佳凌 (4976)-元大券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.95
漲跌
▲0.25
漲幅
+0.68%
成交量
120張
產業
上市光電類股
507人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	2	37.60	2.8	37.15	36.95	-0.8	358	-0.22%
2024/12/02	3	36.90	3	36.78	36.70	0	363	0.00%
2024/11/29	5	37.04	7	36.91	37.10	-2	367	-0.54%
2024/11/28	8	36.68	4.9	36.67	36.80	3.1	399	0.77%
2024/11/27	5	37.43	3.2	37.52	37.10	1.8	421	0.43%
2024/11/26	3	38.02	3	37.95	37.80	0	424	-0.01%
2024/11/25	5	37.97	3	38.00	38.05	2	431	0.46%
2024/11/22	3	37.53	2.2	37.63	37.50	0.8	436	0.19%
2024/11/21	3	37.28	3.1	37.37	37.25	-0.1	442	-0.02%
2024/11/20	8	37.23	4.7	37.33	37.25	3.3	455	0.73%
2024/11/19	6	37.72	4.3	37.66	37.80	1.7	468	0.36%
2024/11/18	10	37.15	6.6	37.08	36.90	3.4	480	0.72%
2024/11/15	7	37.77	7	37.79	37.70	0	494	0.00%
2024/11/14	4	37.31	7.3	37.61	37.05	-3.3	510	-0.66%
2024/11/13	5	38.01	10	38.06	37.95	-5	523	-0.96%
2024/11/12	8	38.08	9.5	38.08	37.80	-1.5	533	-0.28%
2024/11/11	4	38.78	4.8	38.69	38.70	-0.8	543	-0.14%
2024/11/08	8	39.11	7	39.80	39.00	1	557	0.17%
2024/11/07	8	40.19	7.7	40.16	40.15	0.3	560	0.05%
2024/11/06	6	40.29	6	40.41	40.40	0	558	0.00%
2024/11/05	3	39.50	2.6	39.63	39.40	0.4	575	0.07%
2024/11/04	4	39.60	4.7	39.82	39.55	-0.7	605	-0.11%
2024/11/01	3	39.43	4.3	39.41	40.00	-1.3	625	-0.22%
2024/10/30	5	39.87	4.3	39.63	39.60	0.7	632	0.12%
2024/10/29	10	39.75	11.3	39.72	39.75	-1.3	640	-0.21%
2024/10/28	6	40.08	4.2	40.17	40.20	1.8	649	0.27%
2024/10/25	5	40.71	3.8	40.82	40.60	1.2	659	0.19%
2024/10/24	2	41.08	3	40.87	40.65	-1	681	-0.15%
2024/10/23	3	41.48	13	41.39	41.20	-10	704	-1.42%
2024/10/22	5	41.14	5	41.00	41.45	0	724	0.00%
2024/10/21	1	40.50	1	41.10	41.10	0	750	0.00%
2024/10/18	13	40.72	7.8	41.40	40.60	5.2	786	0.66%
2024/10/17	27	42.28	24.7	42.23	41.85	2.3	802	0.29%
2024/10/16	8	40.85	2.1	40.80	40.90	5.9	814	0.72%
2024/10/15	4	41.40	2.4	41.40	40.65	1.6	851	0.19%
2024/10/14	6	40.69	4.5	40.88	41.35	1.5	893	0.17%
2024/10/11	4	40.44	5.1	40.54	40.40	-1.1	929	-0.12%
2024/10/09	5	41.33	6.2	41.29	40.75	-1.2	1,019	-0.11%
2024/10/08	9	42.16	10.1	42.11	42.20	-1.1	1,150	-0.09%
2024/10/07	2	43.50	1	43.30	43.30	1	1,366	0.07%
2024/10/04	8	42.51	11.2	42.32	42.25	-3.2	1,616	-0.20%
2024/10/01	1	42.90	1	43.10	43.10	0	1,766	0.00%
2024/09/30	9	42.88	8	43.14	43.00	1	1,898	0.05%
2024/09/27	12	43.55	7.2	43.72	43.40	4.8	2,026	0.24%
2024/09/26	6	44.50	5.3	43.98	43.30	0.7	2,062	0.03%
2024/09/25	12	44.54	4	44.91	44.40	8	2,093	0.38%
2024/09/24	5.1	43.85	5	44.27	43.75	0.1	2,153	0.00%
2024/09/23	9	44.58	5	44.63	44.15	4	2,380	0.17%
2024/09/20	26	45.15	25.5	45.47	44.40	0.5	2,555	0.02%
2024/09/19	6	43.59	3	43.73	44.25	3	2,552	0.12%
2024/09/18	8	43.24	8	43.48	43.10	0	2,563	0.00%
2024/09/16	5	44.87	5	44.74	44.50	0	2,569	0.00%
2024/09/13	5	44.27	6	43.70	44.40	-1	2,582	-0.04%
2024/09/12	5	42.99	2	43.08	43.00	3	2,655	0.11%
2024/09/11	7	42.40	3	42.27	42.15	4	2,764	0.14%
2024/09/10	9	43.05	8.7	43.34	42.55	0.3	2,810	0.01%
2024/09/09	2	43.25	5	42.40	43.95	-3	2,888	-0.11%
2024/09/06	3	43.35	5	43.56	42.90	-2	2,905	-0.07%
2024/09/05	14	43.60	18.4	43.56	42.95	-4.4	2,941	-0.15%
2024/09/04	17	43.87	35.3	43.87	43.30	-18.3	2,993	-0.61%
2024/09/03	0	0.00	2	47.00	46.50	-2	3,002	-0.07%
2024/09/02	5	47.58	5	47.69	47.20	0	3,025	0.00%
2024/08/30	56	49.20	56	49.51	48.00	0	3,050	0.00%
2024/08/29	21	47.25	16.1	47.50	48.70	4.9	3,067	0.16%
2024/08/28	0	0.00	3.4	46.54	46.50	-3.4	3,061	-0.11%
2024/08/27	2	47.00	2.9	47.01	46.75	-0.9	3,080	-0.03%
2024/08/26	3	47.92	6	47.91	47.20	-3	3,099	-0.10%
2024/08/23	7	47.31	7	47.41	47.75	0	3,124	0.00%
2024/08/22	24	47.87	24	48.04	47.70	0	3,144	0.00%
2024/08/21	115	48.84	14	48.61	48.75	101	3,174	3.18%	大買/鉅額交易
2024/08/20	21	49.03	21	49.02	48.70	0	3,209	0.00%
2024/08/19	18	48.03	16	48.22	48.40	2	3,312	0.06%
2024/08/16	16	47.17	15	47.16	47.00	1	3,384	0.03%
2024/08/15	25	46.05	28	46.18	46.30	-3	3,421	-0.09%
2024/08/14	15	45.33	18	45.52	45.30	-3	3,723	-0.08%
2024/08/13	52	44.98	48	45.05	45.45	4	3,822	0.10%
2024/08/12	22.8	43.98	22	43.98	44.45	0.8	3,828	0.02%
2024/08/09	12	43.16	11.9	43.30	42.60	0.1	3,823	0.00%
2024/08/08	7	41.86	10	41.52	42.10	-3	3,839	-0.08%
2024/08/07	23.5	41.11	27	41.48	42.20	-3.5	3,864	-0.09%
2024/08/06	105	38.12	106.4	38.43	39.65	-1.4	3,867	-0.04%	大買/大賣/
2024/08/05	21	40.82	22.4	41.54	39.95	-1.4	3,870	-0.04%
2024/08/02	12	44.90	15	45.04	44.35	-3	3,855	-0.08%
2024/08/01	14	46.68	15.3	46.56	46.30	-1.3	3,852	-0.03%
2024/07/31	18	45.51	18	45.43	45.70	0	3,853	0.00%
2024/07/30	35	43.47	34	43.96	45.15	1	3,847	0.03%
2024/07/29	35	44.29	34.9	44.32	43.50	0.1	3,841	0.00%
2024/07/26	57	44.75	65.2	44.79	44.95	-8.2	3,894	-0.21%
2024/07/23	9	47.77	9.7	48.21	47.10	-0.7	3,889	-0.02%
2024/07/22	46	48.38	41.1	48.51	48.10	4.9	3,868	0.13%
2024/07/19	48	49.70	49.4	49.77	49.00	-1.4	3,842	-0.04%
2024/07/18	21	50.90	18.9	51.23	51.10	2.1	3,808	0.06%
2024/07/17	25	52.76	25.2	52.83	52.40	-0.2	3,785	-0.01%
2024/07/16	21	52.15	18.9	52.48	53.10	2.1	3,772	0.05%
2024/07/15	68	52.30	70.1	52.45	51.00	-2.1	3,747	-0.06%
2024/07/12	66	52.28	71.5	52.53	52.20	-5.5	3,707	-0.15%
2024/07/11	194	54.88	195	55.16	53.60	-1	3,672	-0.03%	大買/大賣/
2024/07/10	240	54.50	231.8	54.74	53.50	8.2	3,592	0.23%	大買/大賣/
2024/07/09	416	56.53	421.4	57.02	54.30	-5.4	3,455	-0.16%	大買/大賣/
2024/07/08	698.4	58.00	682.9	58.02	60.00	15.5	3,234	0.48%	大買/大賣/
2024/07/05	445	55.95	457	55.86	57.90	-12	2,991	-0.40%	大買/大賣/
2024/07/04	278.1	53.18	273.1	53.32	52.70	5.1	2,842	0.18%	大買/大賣/
2024/07/03	188	51.36	179.4	51.45	52.70	8.6	2,718	0.31%	大買/大賣/
2024/07/02	36	49.65	35	50.01	49.15	1	2,597	0.04%
2024/07/01	35	50.09	31.2	50.15	49.00	3.8	2,560	0.15%
2024/06/28	103	50.25	101	50.39	49.55	2	2,530	0.08%	大買/大賣/
2024/06/27	710	51.39	710.2	51.54	50.40	-0.2	2,473	-0.01%	大買/大賣/
2024/06/26	586.2	50.44	496.4	50.46	50.80	89.8	2,258	3.98%	大買/大賣/
2024/06/25	12	45.18	12.9	45.37	46.20	-0.9	2,094	-0.04%
2024/06/24	8	45.94	22.7	45.89	45.75	-14.7	2,105	-0.70%
2024/06/21	15	46.03	28.9	46.05	46.00	-13.9	2,144	-0.65%
2024/06/20	19	46.44	28.6	46.44	46.20	-9.6	2,168	-0.44%
2024/06/19	239	48.01	255.9	47.97	46.50	-16.9	2,165	-0.78%	大買/大賣/
2024/06/18	263	45.61	266.3	45.72	45.50	-3.2	2,091	-0.15%	大買/大賣/
2024/06/17	75	49.07	102.6	49.22	48.50	-27.6	1,988	-1.39%	大賣/
2024/06/14	130	49.70	77	49.85	49.85	53	1,946	2.72%	大買/
2024/06/13	27.1	48.96	27	48.76	48.10	0.1	1,880	0.01%
2024/06/12	52	48.79	60.7	48.74	47.95	-8.7	1,868	-0.46%
2024/06/11	52.3	48.91	54.7	48.39	48.30	-2.3	1,827	-0.13%
2024/06/07	17	48.45	18	48.02	47.75	-1	1,775	-0.06%
2024/06/06	29	47.84	29.3	47.72	47.50	-0.3	1,758	-0.02%
2024/06/05	27	48.08	27.4	47.96	47.45	-0.4	1,732	-0.02%
2024/06/04	13	47.96	13.5	48.19	48.00	-0.5	1,713	-0.03%
2024/06/03	26	46.49	25.5	46.71	46.15	0.5	1,671	0.03%
2024/05/31	10	45.97	11.3	45.58	45.45	-1.3	1,656	-0.08%
2024/05/30	32	46.73	17.7	46.79	46.15	14.3	1,637	0.88%
2024/05/29	20	47.59	19.6	47.85	47.60	0.4	1,617	0.02%
2024/05/28	31	47.85	17.9	48.19	47.80	13.1	1,587	0.83%
2024/05/27	48	48.42	49.2	48.66	47.65	-1.2	1,564	-0.08%
2024/05/24	65	47.79	52.5	47.82	48.50	12.5	1,528	0.82%
2024/05/23	210	47.89	209.6	47.97	47.70	0.4	1,487	0.02%	大買/大賣/
2024/05/22	210	47.73	207	48.02	47.00	3	1,380	0.21%	大買/大賣/
2024/05/21	82	46.88	83.5	46.92	46.15	-1.5	1,295	-0.12%
2024/05/20	1,127.5	48.01	1,116.2	48.13	47.00	11.3	1,245	0.91%	大買/大賣/
2024/05/17	95	46.73	88	46.61	48.45	7	928	0.75%
2024/05/16	11.1	44.25	11	44.21	44.05	0.1	826	0.01%
2024/05/15	18	43.25	11.1	43.41	43.25	6.9	823	0.83%
2024/05/14	56	44.79	61.1	44.77	43.05	-5.1	820	-0.62%
2024/05/13	26	43.38	27.3	43.39	44.60	-1.3	795	-0.17%
2024/05/10	27.4	43.65	30	43.61	43.55	-2.6	764	-0.34%
2024/05/09	17.6	43.46	17.1	43.51	43.80	0.4	743	0.06%
2024/05/08	4	42.03	4	42.04	41.50	0	712	0.00%
2024/05/07	2	42.30	3	42.88	42.30	-1	711	-0.14%
2024/05/06	3	42.67	3.1	42.47	42.60	-0.1	728	-0.01%
2024/05/03	9	42.08	4.2	42.04	41.65	4.8	718	0.66%
2024/05/02	9	42.23	13	42.37	41.70	-4	713	-0.56%
2024/04/30	85.9	43.53	82.1	43.78	42.70	3.8	709	0.53%
2024/04/29	20	40.90	16.3	41.04	41.85	3.7	632	0.58%
2024/04/26	4	38.98	4	39.05	39.00	0	611	0.00%
2024/04/25	3	38.98	3.5	39.20	38.85	-0.5	612	-0.09%
2024/04/24	5	39.23	1	39.25	39.25	4	610	0.65%
2024/04/23	5	39.21	2	39.33	39.25	3	612	0.48%
2024/04/22	12	39.75	7.2	39.87	38.90	4.8	612	0.79%
2024/04/19	29	40.84	40	40.68	40.20	-11	606	-1.81%
2024/04/18	8	40.69	6	40.84	41.00	2	594	0.33%
2024/04/17	7	40.26	9.9	40.43	40.60	-2.9	591	-0.48%
2024/04/16	39	39.63	35.8	39.68	39.60	3.2	585	0.55%
2024/04/15	11	40.57	11.3	40.97	41.20	-0.3	579	-0.05%
2024/04/12	8	40.69	10.8	41.06	40.70	-2.8	574	-0.49%
2024/04/11	10	40.81	13.4	40.79	40.65	-3.4	571	-0.60%
2024/04/10	9	41.46	3	41.73	41.20	6	565	1.05%
2024/04/09	17	42.03	17	42.16	41.70	0	563	0.00%
2024/04/08	21	41.70	20.1	41.82	41.85	0.9	556	0.17%
2024/04/03	8	41.02	8.7	40.99	40.80	-0.7	551	-0.13%
2024/04/02	10	41.72	10.7	41.86	41.45	-0.7	548	-0.12%
2024/04/01	3	42.43	4.4	42.25	42.00	-1.4	544	-0.25%
2024/03/29	23	42.20	23	42.14	41.85	0	541	0.01%
2024/03/28	12	43.39	22	43.60	42.70	-10	528	-1.89%
2024/03/27	33.8	43.52	32	43.73	43.55	1.8	515	0.36%
2024/03/26	107	43.79	109	43.92	43.05	-2	500	-0.40%	大買/大賣/
2024/03/25	57	42.37	54	42.35	42.80	3	457	0.66%
2024/03/22	22	40.92	16	41.18	41.05	6	434	1.38%
2024/03/21	8	39.98	11	39.95	39.90	-3	440	-0.68%
2024/03/20	5	40.11	13	40.30	40.10	-8	457	-1.75%
2024/03/19	7	40.14	8	40.26	40.00	-1	504	-0.20%
2024/03/18	27	40.61	25.4	40.63	40.65	1.6	672	0.23%
2024/03/15	16	39.66	19.7	39.49	39.00	-3.7	717	-0.51%
2024/03/14	5	38.17	5	38.27	38.15	0	707	0.00%
2024/03/13	11	38.50	10	38.38	38.45	1	706	0.14%
2024/03/12	4	38.83	3	38.97	38.10	1	703	0.14%
2024/03/11	6	37.97	4.3	37.97	38.00	1.7	701	0.25%
2024/03/08	22	37.34	23.2	37.56	37.00	-1.2	700	-0.17%
2024/03/07	9	38.37	9	38.54	38.10	0	693	0.00%
2024/03/06	2	39.03	2.3	39.21	38.90	-0.3	688	-0.04%
2024/03/05	6	39.62	5.1	39.48	39.05	0.9	687	0.13%
2024/03/04	9	39.44	9.5	39.55	39.40	-0.5	684	-0.07%
2024/03/01	3	39.00	2	39.20	39.05	1	680	0.15%
2024/02/29	11	39.06	7.9	39.13	39.05	3.1	684	0.45%
2024/02/27	6	38.87	6.2	39.18	38.80	-0.2	687	-0.04%
2024/02/26	10	39.71	8.4	39.83	39.65	1.6	689	0.23%
2024/02/23	12	40.38	11.4	40.43	39.95	0.6	692	0.09%
2024/02/22	6	40.93	6.5	40.87	40.65	-0.5	688	-0.07%
2024/02/21	11	41.02	9	40.99	40.85	2	704	0.28%
2024/02/20	5	41.26	6	41.39	41.10	-1	710	-0.14%
2024/02/19	12	42.03	9	42.09	41.80	3	707	0.42%
2024/02/16	12	41.87	12	41.73	42.30	0	702	0.00%
2024/02/15	3	40.72	3	40.37	41.15	0	685	0.00%
2024/02/05	5	39.97	4.1	40.21	39.65	0.9	678	0.13%
2024/02/02	3	40.20	3	40.45	40.30	0	678	0.00%
2024/02/01	1	40.20	0	0.00	39.90	1	678	0.15%
2024/01/31	3	40.77	3	40.43	40.20	0	679	0.00%
2024/01/30	1	40.65	2	40.15	40.15	-1	675	-0.15%
2024/01/29	5	41.08	10.1	40.57	40.50	-5.1	671	-0.76%
2024/01/26	2	38.85	2	39.35	38.85	0	649	0.00%
2024/01/25	3	39.35	1	39.45	39.45	2	650	0.31%
2024/01/24	2	40.03	6	40.05	39.85	-4	647	-0.62%
2024/01/22	0	0.00	1	38.76	38.70	-1	642	-0.16%
2024/01/19	3	38.15	3.1	38.33	38.45	-0.1	641	-0.02%
2024/01/18	3	38.27	3.1	38.54	38.35	-0.1	640	-0.02%
2024/01/17	20	38.37	4.5	38.88	38.20	15.5	643	2.40%
2024/01/16	0	0.00	0.1	39.81	39.40	-0.1	637	-0.02%
2024/01/15	1	39.80	0	39.94	40.00	1	636	0.16%
2024/01/12	3	39.67	2	39.95	39.45	1	637	0.15%
2024/01/11	0	0.00	0.4	40.84	39.80	-0.4	638	-0.06%
2024/01/10	3	39.53	3	39.55	39.55	0	642	0.00%
2024/01/09	8	39.74	7.4	39.85	39.50	0.6	656	0.09%
2024/01/08	5	40.73	5.1	40.50	40.15	-0.1	656	-0.02%
2024/01/05	7	40.61	7.4	40.93	40.45	-0.4	655	-0.06%
2024/01/04	1	40.15	1	40.30	40.15	0	655	0.00%
2024/01/03	4	40.56	7	40.71	40.55	-3	657	-0.46%
2024/01/02	3	42.02	4	41.55	41.20	-1	654	-0.15%
2023/12/29	3	41.52	5	41.50	41.50	-2	656	-0.30%
2023/12/28	2	41.18	3.5	41.35	41.30	-1.5	654	-0.23%
2023/12/27	3	41.37	5	41.66	41.25	-2	653	-0.31%
2023/12/26	14	41.80	18.3	41.69	41.75	-4.3	652	-0.66%
2023/12/25	16	41.06	11.3	41.28	41.05	4.7	649	0.73%
2023/12/22	3	41.02	3	41.22	40.95	0	648	0.00%
2023/12/21	4	41.44	5.2	41.60	41.00	-1.2	647	-0.19%
2023/12/20	15	41.10	14	41.35	41.15	1	641	0.16%
2023/12/19	18	40.51	18	40.76	40.20	0	636	0.01%
2023/12/18	25	41.62	26	41.99	41.00	-1	628	-0.17%
2023/12/15	20	42.44	19.9	42.47	42.90	0.1	609	0.02%
2023/12/14	50	43.62	48.9	43.96	42.90	1.1	588	0.19%
2023/12/13	104	44.60	223	44.48	44.35	-119	538	-22.10%	大買/大賣/鉅額交易
2023/12/12	229	43.79	116	43.75	43.80	113	368	30.64%	大買/大賣/鉅額交易
2023/12/08	2	40.00	2	39.95	40.00	0	308	0.00%
2023/12/07	0	40.50	0	40.45	40.05	0	309	0.00%
2023/12/06	0	0.00	0	40.20	39.85	0	310	0.00%
2023/12/05	1	39.85	1	39.90	39.85	0	310	0.00%
2023/12/04	3	40.50	4	40.66	40.25	-1	312	-0.32%
2023/12/01	0	40.55	1	40.45	40.70	-1	311	-0.32%
2023/11/30	4	40.31	6	40.37	40.30	-2	312	-0.64%
2023/11/29	1	40.40	1	40.75	40.40	0	314	0.00%
2023/11/28	0	40.23	0	0.00	40.55	0	316	0.00%
2023/11/27	8	40.11	8	40.31	39.85	0	316	0.00%
2023/11/24	9	40.34	9	40.39	39.80	0	313	0.00%
2023/11/22	24	40.69	24	40.94	40.40	0	306	0.00%
2023/11/21	15	40.04	15.4	40.20	40.00	-0.4	298	-0.13%
2023/11/20	30.2	40.11	33	40.31	40.10	-2.8	297	-0.94%
2023/11/17	15	38.57	15.5	38.73	38.90	-0.5	279	-0.16%
2023/11/16	1	37.85	2	37.65	37.75	-1	271	-0.37%
2023/11/15	9	37.74	2.3	37.56	37.80	6.7	272	2.45%
2023/11/14	4	36.94	0.1	37.20	36.90	3.9	275	1.43%
2023/11/13	1	36.25	3	36.38	36.30	-2	278	-0.72%
2023/11/10	0	0.00	3	36.25	36.15	-3	294	-1.02%
2023/11/09	4	37.70	6	37.24	37.00	-2	294	-0.68%
2023/11/08	1	38.00	3.1	38.06	38.00	-2.1	300	-0.71%
2023/11/07	0	0.00	3	37.67	37.75	-3	302	-0.99%
2023/11/06	0	37.55	1	37.65	37.65	-1	306	-0.33%
2023/11/03	1	37.45	1	37.35	37.35	0	311	0.00%
2023/11/02	0	0.00	2	37.10	37.15	-2	312	-0.64%
2023/11/01	0	0.00	0.3	36.55	36.60	-0.3	313	-0.09%
2023/10/31	1	37.15	1.1	37.77	36.60	-0.1	316	-0.04%
2023/10/30	1	37.90	0	38.00	37.55	1	324	0.30%
2023/10/27	0	0.00	2	37.03	36.80	-2	329	-0.61%
2023/10/26	2	37.35	8	37.41	37.20	-6	339	-1.77%
2023/10/25	3	37.50	5.1	37.76	37.90	-2.1	340	-0.63%
2023/10/24	3	36.48	5	36.54	36.85	-2	341	-0.59%
2023/10/23	3	36.18	6.6	36.41	36.20	-3.6	345	-1.03%
2023/10/20	3	35.83	6.9	36.12	36.30	-3.9	348	-1.12%
2023/10/19	9	36.74	10.7	36.59	36.85	-1.7	358	-0.47%
2023/10/18	8	37.15	5.4	37.39	37.15	2.6	362	0.73%
2023/10/17	13	38.23	15.1	38.53	38.00	-2.1	364	-0.57%
2023/10/16	3	39.57	5.4	39.62	39.20	-2.4	357	-0.66%
2023/10/13	1	40.00	3.3	40.00	39.90	-2.3	363	-0.63%
2023/10/12	1	39.90	2	39.93	40.10	-1	375	-0.27%
2023/10/11	7	39.91	3	39.90	39.80	4	388	1.03%
2023/10/06	1	40.60	3	40.38	40.30	-2	396	-0.50%
2023/10/05	0	0.00	3	40.68	40.50	-3	415	-0.72%
2023/10/04	0	0.00	3	40.07	40.30	-3	442	-0.68%
2023/09/28	0	40.04	0	0.00	40.50	0	618	0.00%
2023/09/27	1	39.75	6	39.80	39.80	-5	705	-0.71%
2023/09/26	4	39.94	4.4	40.03	39.85	-0.4	709	-0.05%
2023/09/25	4	40.44	4	40.91	40.40	0	711	0.00%
2023/09/22	3	40.28	3	40.45	40.05	0	713	0.00%
2023/09/21	5	39.89	5.1	39.89	39.85	-0.1	727	-0.01%
2023/09/20	3	40.33	2	40.20	40.20	1	731	0.14%
2023/09/19	2	41.30	3	41.32	40.75	-1	744	-0.13%
2023/09/18	5	41.86	5	41.94	41.40	0	747	0.00%
2023/09/15	3	41.10	3	41.37	41.10	0	745	0.00%
2023/09/14	1	41.45	1	41.00	41.55	0	746	0.00%
2023/09/13	2	40.50	2	40.45	40.60	0	743	0.00%
2023/09/12	5	40.03	5	39.88	40.10	0	754	0.00%
2023/09/11	5	40.04	5	40.15	39.85	0	757	0.00%
2023/09/08	4	40.60	5	40.71	40.60	-1	767	-0.13%
2023/09/07	1	42.00	2	41.83	41.35	-1	770	-0.13%
2023/09/06	1	41.80	18	41.66	41.40	-17	771	-2.20%
2023/09/05	2	41.80	3	41.73	41.80	-1	777	-0.13%
2023/09/04	5	41.34	4	41.53	41.25	1	782	0.13%
2023/09/01	2	41.18	3.1	41.11	41.35	-1.1	782	-0.14%
2023/08/31	4	40.66	33.1	40.34	40.65	-29.1	786	-3.70%
2023/08/30	2	40.60	1	40.65	40.65	1	801	0.12%
2023/08/29	3	39.75	3.7	39.96	40.20	-0.7	807	-0.08%
2023/08/28	7	39.60	8.2	39.88	39.55	-1.2	837	-0.14%
2023/08/25	0	0.00	1	40.10	40.10	-1	841	-0.12%
2023/08/24	4	40.29	7.2	40.51	40.30	-3.2	861	-0.37%
2023/08/23	0	40.65	0	0.00	41.05	0	866	0.00%
2023/08/21	1	40.90	1	40.96	40.95	0	879	0.00%
2023/08/18	6	41.52	6	41.85	41.30	0	886	0.00%
2023/08/17	3	42.07	4	42.23	42.00	-1	882	-0.11%
2023/08/16	5	41.07	5	41.63	42.45	0	881	0.00%
2023/08/15	0	0.00	6	40.04	40.00	-6	871	-0.69%
2023/08/14	9	40.12	9.3	40.32	39.90	-0.3	886	-0.03%
2023/08/11	3	41.68	4.3	41.42	41.25	-1.3	914	-0.14%
2023/08/10	6	40.83	5.8	40.97	40.85	0.2	914	0.02%
2023/08/09	4	41.80	10	41.85	41.50	-6	912	-0.66%
2023/08/08	3	42.35	9	42.13	42.05	-6	914	-0.66%
2023/08/07	0	0.00	1	42.20	42.75	-1	923	-0.11%
2023/08/04	10	41.61	12	41.60	42.25	-2	926	-0.22%
2023/08/02	5	42.45	10.4	41.93	41.85	-5.4	935	-0.58%
2023/08/01	6	42.63	6.1	42.67	42.55	-0.1	935	-0.01%
2023/07/31	13.3	43.00	5.1	43.02	42.85	8.2	944	0.87%
2023/07/28	5	42.09	14	42.45	42.50	-9	943	-0.95%
2023/07/27	9	42.42	1.1	42.23	42.55	7.9	961	0.82%
2023/07/26	16	42.01	8.3	41.94	41.80	7.7	964	0.80%
2023/07/25	11	42.40	2.5	42.26	42.50	8.5	966	0.88%
2023/07/24	19	42.16	12.5	42.41	42.00	6.5	974	0.67%
2023/07/21	14	43.80	6	43.60	43.60	8	967	0.83%
2023/07/20	11	44.58	6	44.50	44.70	5	975	0.51%
2023/07/19	10	44.14	3	43.73	43.65	7	985	0.71%
2023/07/18	12	43.99	11.7	44.34	43.65	0.3	994	0.03%
2023/07/17	11	44.59	16.2	44.91	44.55	-5.2	1,002	-0.52%
2023/07/14	10	44.04	10.2	43.98	44.00	-0.2	1,017	-0.02%
2023/07/13	6	44.50	5.7	44.44	44.00	0.3	1,107	0.02%
2023/07/12	31	44.94	37	45.09	44.30	-6	1,141	-0.53%
2023/07/11	46	45.72	47	45.75	45.90	-1	1,131	-0.09%
2023/07/10	201	47.56	206.7	47.85	45.05	-5.7	1,119	-0.51%	大買/大賣/
2023/07/07	42	45.64	41.4	45.85	45.50	0.6	1,066	0.05%
2023/07/06	71	45.90	69.2	45.93	46.50	1.8	1,035	0.17%
2023/07/05	52	44.54	53.8	44.53	45.65	-1.8	1,001	-0.18%
2023/07/04	4	41.89	3	42.10	41.90	1	936	0.11%
2023/07/03	2	42.30	0	0.00	42.25	2	973	0.21%
2023/06/30	4	42.30	4	42.39	42.25	0	986	0.00%
2023/06/29	17	42.96	13.4	43.25	42.70	3.6	1,000	0.36%
2023/06/28	3	41.28	2.4	41.53	41.45	0.6	998	0.06%
2023/06/27	8	40.72	6.3	41.13	40.60	1.7	1,017	0.16%
2023/06/26	1	41.90	0	0.00	41.90	1	1,028	0.10%
2023/06/21	2	42.45	2	42.30	42.45	0	1,076	0.00%
2023/06/20	2	42.25	1.8	42.53	42.20	0.2	1,248	0.01%
2023/06/19	2	42.55	2.3	42.66	42.55	-0.3	1,295	-0.03%
2023/06/16	8	43.14	6	43.26	42.95	2	1,398	0.14%
2023/06/15	1	44.25	1.2	44.14	43.80	-0.2	1,431	-0.02%
2023/06/14	13	44.18	9.1	44.17	44.25	3.9	1,603	0.24%
2023/06/13	9	43.37	2	43.10	43.10	7	1,798	0.39%
2023/06/12	4	43.24	4.1	42.96	43.05	-0.1	1,887	0.00%
2023/06/09	2	43.60	1	43.70	43.70	1	1,911	0.05%
2023/06/08	6	43.33	14	43.40	43.10	-8	1,948	-0.41%
2023/06/07	2	44.45	2	44.33	44.45	0	1,991	0.00%
2023/06/06	9	44.49	6.1	44.69	44.35	2.9	2,116	0.13%
2023/06/05	4	45.40	3	45.62	45.35	1	2,550	0.04%
2023/06/02	6	44.77	2.5	44.88	44.70	3.5	2,786	0.13%
2023/06/01	37	45.87	36	46.22	44.90	1	2,844	0.04%
2023/05/31	21	44.79	6	44.98	44.85	15	2,815	0.53%
2023/05/30	11	44.58	10	44.75	44.40	1	2,808	0.04%
2023/05/29	15	43.78	6	43.92	43.70	9	2,790	0.32%
2023/05/26	12	42.42	9.2	43.08	42.30	2.8	2,781	0.10%
2023/05/25	2	43.38	1.1	43.64	43.35	0.9	2,777	0.03%
2023/05/24	27	43.87	5.5	43.73	43.95	21.5	2,778	0.78%
2023/05/23	16	44.46	1	44.40	44.30	15	2,780	0.54%
2023/05/22	1	43.70	1	44.25	44.40	0	2,782	0.00%
2023/05/19	8	44.23	2.7	44.61	43.90	5.3	2,776	0.19%
2023/05/18	27	44.45	22	44.72	44.60	5	2,774	0.18%
2023/05/17	64	44.93	29	44.66	44.90	35	2,756	1.27%
2023/05/16	3	42.95	2.9	42.99	42.75	0.1	2,722	0.00%
2023/05/15	2	42.10	1.1	41.86	42.10	0.9	2,719	0.03%
2023/05/12	12	42.42	1.9	41.88	42.55	10.1	2,723	0.37%
2023/05/11	7	42.31	7.1	42.07	41.95	-0.1	2,722	0.00%
2023/05/10	1	43.15	1.2	42.66	43.15	-0.2	2,717	-0.01%
2023/05/09	8	43.05	18	43.38	42.80	-10	2,715	-0.37%
2023/05/08	14	44.16	8.3	44.49	44.05	5.7	2,706	0.21%
2023/05/05	7	44.51	6.5	44.74	44.30	0.5	2,703	0.02%
2023/05/04	5	45.37	5.5	45.44	45.35	-0.5	2,698	-0.02%
2023/05/03	7	45.58	7.2	46.04	45.05	-0.2	2,698	-0.01%
2023/05/02	8	46.97	11.8	47.05	47.10	-3.8	2,686	-0.14%
2023/04/28	1	46.65	5.3	47.04	46.50	-4.3	2,685	-0.16%
2023/04/27	2	46.88	12.9	46.42	46.70	-10.9	2,680	-0.40%
2023/04/26	16	47.45	5	47.25	47.40	11	2,670	0.41%
2023/04/25	5	48.78	3	47.50	47.50	2	2,666	0.07%
2023/04/24	6	50.47	3	49.90	49.50	3	2,651	0.11%
2023/04/21	18	48.76	8	48.71	49.05	10	2,635	0.38%
2023/04/20	13	49.51	8	49.83	49.10	5	2,621	0.19%
2023/04/19	10	50.46	5	50.58	50.30	5	2,602	0.19%
2023/04/18	30	52.12	35	52.40	51.00	-5	2,576	-0.19%
2023/04/17	56	50.86	17	50.80	50.80	39	2,473	1.58%
2023/04/14	2	49.05	2	49.20	48.85	0	2,428	0.00%
2023/04/13	5	49.29	5	49.30	49.00	0	2,418	0.00%
2023/04/12	3	50.17	21	50.22	50.00	-18	2,398	-0.75%
2023/04/11	3	50.57	6	50.43	50.30	-3	2,383	-0.13%
2023/04/10	6	51.05	7	51.16	50.70	-1	2,371	-0.04%
2023/04/07	20	50.74	20	50.44	50.50	0	2,334	0.00%
2023/04/06	26	50.66	18	50.57	50.80	8	2,311	0.35%
2023/03/31	4	49.08	4	49.80	49.05	0	2,270	0.00%
2023/03/30	13	49.44	27	48.96	49.60	-14	2,253	-0.62%
2023/03/29	6	48.85	7	48.54	48.25	-1	2,238	-0.04%
2023/03/28	10	49.37	10	49.59	48.40	0	2,228	0.00%
2023/03/27	17	49.77	17	49.71	49.60	0	2,202	0.00%
2023/03/24	44.8	50.55	15	50.81	50.00	29.8	2,179	1.37%
2023/03/23	301	52.47	286	52.41	51.40	15	2,126	0.71%	大買/大賣/
2023/03/22	52	51.14	46	50.91	51.30	6	1,952	0.31%
2023/03/21	143.3	51.66	154	51.91	50.50	-10.7	1,903	-0.56%	大買/大賣/
2023/03/20	38	50.39	8	50.33	50.30	30	1,798	1.67%
2023/03/17	173	50.63	212	50.79	50.50	-39	1,759	-2.22%	大買/大賣/
2023/03/16	286	49.70	243	49.84	50.00	43	1,584	2.71%	大買/大賣/
2023/03/15	108	48.69	108	48.67	47.85	0	1,381	0.00%	大買/大賣/
2023/03/14	44	46.52	52	46.50	46.55	-8	1,295	-0.62%
2023/03/13	127	46.41	115	46.30	47.60	12	1,279	0.94%	大買/大賣/
2023/03/10	92.8	48.61	68	48.83	48.50	24.8	1,248	1.99%
2023/03/09	59	50.45	78	50.70	50.50	-19	1,209	-1.57%
2023/03/08	114.7	50.48	80	50.58	50.50	34.7	1,096	3.16%	大買/
2023/03/07	88	47.52	107	47.47	49.80	-19	655	-2.90%	大賣/
2023/03/06	112	45.12	100	45.13	45.30	12	405	2.96%	大買/
2023/03/03	15	41.15	3	41.20	41.20	12	342	3.51%
2023/03/02	7	40.34	4	40.15	40.20	3	341	0.88%
2023/03/01	2	40.10	19	40.21	40.05	-17	344	-4.93%
2023/02/24	1	40.90	0	0.00	40.90	1	346	0.29%
2023/02/22	10	41.24	17	41.01	41.35	-7	365	-1.92%
2023/02/21	1	42.30	7	41.89	42.30	-6	408	-1.47%
2023/02/20	5	41.65	0.4	41.40	41.65	4.6	405	1.14%
2023/02/17	2	40.38	0	0.00	40.40	2	408	0.49%
2023/02/15	1	39.95	0	0.00	39.90	1	424	0.24%
2023/02/14	1	39.90	0	0.00	40.10	1	456	0.22%
2023/02/13	0.7	44.20	0	0.00	39.70	0.7	462	0.15%
2023/02/10	4	40.49	4	41.09	40.20	0	469	0.00%
2023/02/09	1	41.80	1	41.75	41.80	0	466	0.00%
2023/02/08	3	42.03	1	40.70	41.45	2	462	0.43%
2023/02/07	5.6	40.53	0	0.00	40.65	5.6	461	1.22%
2023/02/06	4	40.61	10	40.64	40.45	-6	465	-1.29%
2023/02/03	3	40.67	0	0.00	40.50	3	468	0.64%
2023/02/02	9	40.47	10	40.39	40.50	-1	468	-0.21%
2023/02/01	11	40.13	6	39.98	40.30	5	463	1.08%
2023/01/31	9	39.22	1	39.35	39.45	8	459	1.74%
2023/01/30	11	37.81	0	0.00	38.20	11	461	2.38%
2023/01/16	11	37.05	1	37.00	37.05	10	459	2.18%
2023/01/12	2	38.40	0	0.00	38.35	2	462	0.43%
2023/01/09	1	38.70	0	0.00	38.70	1	473	0.21%
2023/01/06	1	38.45	1	38.45	38.40	0	483	0.00%
2023/01/05	0	0.00	7	38.35	38.00	-7	502	-1.39%
2022/12/29	0	0.00	1	37.50	37.65	-1	525	-0.19%
2022/12/28	0	0.00	8	37.78	37.60	-8	536	-1.49%
2022/12/26	0	0.00	1	38.10	38.05	-1	553	-0.18%
2022/12/23	0	0.00	6	38.00	38.20	-6	560	-1.07%
2022/12/22	0	0.00	2	37.95	38.15	-2	568	-0.35%
2022/12/21	0	0.00	6	37.37	37.30	-6	584	-1.03%
2022/12/20	0	0.00	3	38.12	37.00	-3	592	-0.51%
2022/12/16	0	0.00	19	38.13	38.30	-19	612	-3.10%
2022/12/15	1	39.25	2	38.98	39.00	-1	618	-0.16%
2022/12/14	8	38.96	1	39.25	39.25	7	627	1.12%
2022/12/12	0	0.00	1	38.20	39.00	-1	636	-0.16%
2022/12/09	2	39.13	0	0.00	38.80	2	641	0.31%
2022/12/07	3	39.75	6	39.75	39.25	-3	650	-0.46%
2022/12/06	6	40.68	1	40.70	40.20	5	649	0.77%
2022/12/05	8	41.96	3	42.10	41.60	5	646	0.77%
2022/12/02	6	41.49	5	41.09	42.40	1	639	0.16%
2022/12/01	3	40.62	4	40.61	40.65	-1	635	-0.16%
2022/11/30	1	40.60	1	39.70	39.65	0	651	0.00%
2022/11/28	0	0.00	2	38.58	39.20	-2	689	-0.29%
2022/11/25	3	39.12	0	0.00	38.65	3	820	0.37%
2022/11/24	7	39.18	5	39.40	39.40	2	862	0.23%
2022/11/23	5	38.73	8	39.19	38.50	-3	954	-0.31%
2022/11/22	8	38.38	2	38.35	38.25	6	961	0.62%
2022/11/21	4	39.29	3	38.73	38.70	1	977	0.10%
2022/11/18	10	40.20	1	40.60	39.90	9	983	0.92%
2022/11/17	30	40.44	9	39.79	40.65	21	994	2.11%
2022/11/16	1	37.95	12	38.10	38.00	-11	957	-1.15%
2022/11/15	9	38.43	5	38.22	38.50	4	963	0.42%
2022/11/14	22	37.88	5	37.55	38.20	17	978	1.74%
2022/11/11	3	37.05	2	37.40	37.15	1	992	0.10%
2022/11/10	2	38.13	7	37.84	36.55	-5	1,018	-0.49%
2022/11/09	2	36.78	2	36.90	36.90	0	1,030	0.00%
2022/11/07	1	36.90	1	37.15	36.25	0	1,110	0.00%
2022/11/03	2	36.05	5	36.39	36.50	-3	1,465	-0.20%
2022/11/02	4	35.73	7	35.91	35.90	-3	1,480	-0.20%
2022/11/01	4	34.98	0	0.00	35.10	4	1,494	0.27%
2022/10/31	4	34.91	3	34.47	34.50	1	1,499	0.07%
2022/10/28	0	0.00	7	33.50	33.50	-7	1,507	-0.46%
2022/10/27	4	34.05	0	0.00	34.55	4	1,535	0.26%
2022/10/26	13	33.91	2	33.83	33.55	11	1,550	0.71%
2022/10/25	22	33.88	0	0.00	33.25	22	1,549	1.42%
2022/10/24	22	34.33	6	34.43	34.05	16	1,555	1.03%
2022/10/21	0	0.00	3	33.22	33.05	-3	1,564	-0.19%
2022/10/20	0	0.00	2	33.90	34.10	-2	1,577	-0.13%
2022/10/19	6	34.81	0	0.00	34.80	6	1,593	0.38%
2022/10/18	9	34.93	2	35.15	34.95	7	1,609	0.43%
2022/10/17	3	33.93	0	0.00	34.90	3	1,650	0.18%
2022/10/14	9	34.83	8	34.82	34.80	1	1,672	0.06%
2022/10/13	3	33.63	13	33.45	32.25	-10	1,699	-0.59%
2022/10/12	2	35.78	1	36.10	35.80	1	1,744	0.06%
2022/10/11	5	36.52	13	36.44	35.90	-8	1,839	-0.43%
2022/10/06	0	0.00	1	38.50	38.45	-1	2,151	-0.05%
2022/10/05	5	38.64	4	39.04	38.40	1	2,171	0.05%
2022/10/04	7	38.76	12	38.53	39.00	-5	2,170	-0.23%
2022/10/03	1	38.10	3	37.03	37.90	-2	2,176	-0.09%
2022/09/30	5	36.08	2	36.18	37.15	3	2,183	0.14%
2022/09/28	5	37.25	2	37.93	36.80	3	2,197	0.14%
2022/09/27	1	38.25	3	38.62	39.00	-2	2,193	-0.09%
2022/09/26	5	40.00	7	39.06	38.50	-2	2,206	-0.09%
2022/09/23	1	40.80	1	40.80	40.85	0	2,214	0.00%
2022/09/22	2	41.33	5	41.09	42.20	-3	2,219	-0.14%
2022/09/21	2	41.80	7	41.19	41.25	-5	2,219	-0.23%
2022/09/20	1	42.50	12	42.51	42.60	-11	2,216	-0.50%
2022/09/19	12	42.58	13	42.60	42.45	-1	2,224	-0.04%
2022/09/16	1	44.05	2	43.65	43.30	-1	2,223	-0.04%
2022/09/15	0	0.00	3	45.08	44.15	-3	2,227	-0.13%
2022/09/14	3	43.22	7	44.24	44.80	-4	2,232	-0.18%
2022/09/13	0	0.00	1	45.90	45.25	-1	2,233	-0.04%
2022/09/12	0	0.00	2	45.43	45.25	-2	2,246	-0.09%
2022/09/08	5	44.87	0	0.00	44.80	5	2,254	0.22%
2022/09/07	0	0.00	19	44.14	44.25	-19	2,260	-0.84%
2022/09/06	3	45.67	6	45.79	45.00	-3	2,260	-0.13%
2022/09/02	0	0.00	4	47.68	47.25	-4	2,234	-0.18%
2022/09/01	14	49.69	78	49.76	48.20	-64	2,207	-2.90%
2022/08/31	2	48.95	0	0.00	49.40	2	2,082	0.10%
2022/08/30	32	48.41	5	48.51	48.70	27	2,042	1.32%
2022/08/29	1	45.45	2	45.83	46.05	-1	1,953	-0.05%
2022/08/26	13	47.90	1	47.25	47.20	12	1,958	0.61%
2022/08/19	8	47.96	1	47.80	48.00	7	1,958	0.36%
2022/08/18	4	47.00	8	46.58	47.40	-4	1,940	-0.21%
2022/08/17	1.4	47.46	4	46.94	46.30	-2.6	1,925	-0.14%
2022/08/16	67	48.05	34	47.89	47.70	33	1,899	1.74%
2022/08/15	23	48.10	64	48.21	47.85	-41	1,867	-2.20%
2022/08/12	43	48.13	26	47.72	47.50	17	1,829	0.93%
2022/08/11	59	48.28	42	48.95	48.55	17	1,794	0.95%
2022/08/10	48	46.70	29	45.86	47.85	19	1,566	1.21%
2022/08/09	2	43.73	11	43.27	43.50	-9	1,468	-0.61%
2022/08/08	2	41.68	3	42.33	43.00	-1	1,483	-0.07%
2022/08/05	1	41.45	7	41.52	41.75	-6	1,484	-0.40%
2022/08/04	9	40.19	11	40.16	40.35	-2	1,486	-0.13%
2022/08/03	5	41.44	18	41.76	40.50	-13	1,485	-0.88%
2022/08/02	25	41.30	12	41.19	40.90	13	1,463	0.89%
2022/08/01	6	42.13	3	42.05	42.10	3	1,456	0.21%
2022/07/29	2	42.65	2	42.88	42.35	0	1,463	0.00%
2022/07/28	3	42.45	1	42.50	42.00	2	1,468	0.14%
2022/07/27	1	42.50	2	43.18	43.00	-1	1,459	-0.07%
2022/07/26	3	42.78	3	42.97	42.55	0	1,447	0.00%
2022/07/25	4	45.03	2	45.23	44.80	2	1,435	0.14%
2022/07/22	20	44.85	8	45.54	44.65	12	1,427	0.84%
2022/07/21	11	43.90	1	44.10	44.15	10	1,411	0.71%
2022/07/20	11.4	44.98	5	45.69	44.10	6.4	1,395	0.46%
2022/07/19	14	45.70	15	45.69	45.35	-1	1,380	-0.07%
2022/07/18	20	45.65	20	45.67	46.10	0	1,323	0.00%
2022/07/15	41	44.10	53	44.11	46.10	-12	1,233	-0.97%
2022/07/14	6	41.58	18	42.02	42.50	-12	989	-1.21%
2022/07/13	15	39.00	3	39.40	38.65	12	916	1.31%
2022/07/12	1	37.90	3	37.30	36.80	-2	899	-0.22%
2022/07/11	7	39.67	5	39.78	39.00	2	898	0.22%
2022/07/08	3	39.80	3	39.92	39.70	0	891	0.00%
2022/07/07	7	38.33	10	38.27	38.60	-3	892	-0.34%
2022/07/06	11	37.10	8	37.08	36.70	3	889	0.34%
2022/07/05	9	37.78	6	38.07	37.90	3	890	0.34%
2022/07/04	24	37.71	6	37.70	37.45	18	887	2.03%
2022/07/01	11	39.35	4	40.19	37.00	7	871	0.80%
2022/06/30	1	41.00	0	0.00	40.40	1	851	0.12%
2022/06/29	7	42.94	4	42.50	43.05	3	847	0.35%
2022/06/28	5	42.74	1	42.65	42.65	4	844	0.47%
2022/06/27	7	44.17	10	44.30	44.20	-3	849	-0.35%
2022/06/24	19	43.11	2	43.10	42.70	17	851	2.00%
2022/06/23	1	42.10	2	42.13	42.35	-1	847	-0.12%
2022/06/22	2	43.05	7	43.16	42.60	-5	843	-0.59%
2022/06/21	1	44.20	7	44.08	44.95	-6	835	-0.72%
2022/06/20	2	43.85	2	44.63	42.30	0	844	0.00%
2022/06/17	6	45.33	4	45.00	45.25	2	829	0.24%
2022/06/16	4	47.44	1	47.00	46.10	3	821	0.37%
2022/06/15	2	48.30	6	48.69	48.25	-4	821	-0.49%
2022/06/14	3	47.80	4	47.80	48.05	-1	853	-0.12%
2022/06/13	1	49.10	1	48.10	48.10	0	852	0.00%
2022/06/09	0	0.00	5	50.50	50.50	-5	849	-0.59%
2022/06/06	3	50.63	4	50.90	51.30	-1	870	-0.11%
2022/06/02	11	51.25	2	52.20	50.80	9	899	1.00%
2022/06/01	13	52.48	57	53.47	52.80	-44	925	-4.76%
2022/05/31	6	49.67	3	49.93	50.00	3	882	0.34%
2022/05/27	1	48.45	4	47.95	48.10	-3	873	-0.34%
2022/05/26	1	47.45	5	47.64	47.45	-4	875	-0.46%
2022/05/24	1	47.00	1	46.95	46.95	0	888	0.00%
2022/05/20	11	48.89	21	49.62	49.20	-10	878	-1.14%
2022/05/19	1	49.25	16	49.38	49.60	-15	874	-1.72%
2022/05/18	1	49.30	6	49.01	49.40	-5	867	-0.58%
2022/05/17	2	48.98	3	48.97	49.15	-1	858	-0.12%
2022/05/16	2	48.10	5	47.79	48.50	-3	841	-0.36%
2022/05/13	1	46.30	1	45.90	45.80	0	808	0.00%
2022/05/11	6	44.20	3	43.88	44.60	3	789	0.38%
2022/05/10	2	41.68	2	42.60	43.35	0	783	0.00%
2022/05/09	2	43.85	2	44.60	42.50	0	796	0.00%
2022/05/06	4	44.93	4	44.90	46.00	0	821	0.00%
2022/05/05	2	44.63	5	45.02	45.20	-3	812	-0.37%
2022/05/04	1	44.05	2	43.75	43.75	-1	810	-0.12%
2022/05/03	6	43.40	2	43.03	43.70	4	816	0.49%
2022/04/29	2	43.28	3	43.20	43.10	-1	819	-0.12%
2022/04/28	4	42.83	3	42.65	42.85	1	820	0.12%
2022/04/27	7	41.45	12	42.18	42.50	-5	814	-0.61%
2022/04/26	2	44.18	1	44.60	44.20	1	789	0.13%
2022/04/25	4	45.30	9	45.65	44.60	-5	787	-0.64%
2022/04/22	3	49.50	0	0.00	49.25	3	766	0.39%
2022/04/21	3	50.13	8	50.25	50.30	-5	772	-0.65%
2022/04/19	0	0.00	1.1	52.57	51.30	-1.1	794	-0.14%
2022/04/18	0	0.00	7	53.90	53.10	-7	807	-0.87%
2022/04/15	4	55.63	3	55.83	55.90	1	815	0.12%
2022/04/14	1	56.00	1	55.70	55.80	0	839	0.00%
2022/04/13	1	56.60	1	55.40	55.20	0	839	0.00%
2022/04/12	50	55.04	4	55.10	54.90	46	850	5.41%
2022/04/11	42	53.47	2	54.05	54.00	40	891	4.49%
2022/04/08	21	54.85	2	55.30	55.00	19	890	2.13%
2022/04/07	77	53.82	0.4	53.77	53.90	76.6	888	8.62%
2022/04/06	3	54.57	1.8	55.10	54.30	1.2	889	0.13%
2022/04/01	1	54.60	3	55.13	55.20	-2	898	-0.22%
2022/03/30	9	55.42	2	55.45	55.20	7	907	0.77%
2022/03/29	4	55.13	6.3	54.98	54.70	-2.3	915	-0.25%
2022/03/28	0	0.00	20	53.20	53.30	-20	921	-2.17%
2022/03/25	1	53.70	2	53.80	53.70	-1	954	-0.11%
2022/03/24	1	54.60	2	54.20	54.70	-1	960	-0.10%
2022/03/23	9	55.07	6.1	55.01	55.30	2.9	981	0.30%
2022/03/22	4	52.78	3.4	52.98	53.30	0.6	979	0.06%
2022/03/21	0	0.00	3.7	53.50	53.40	-3.7	991	-0.37%
2022/03/18	9	53.20	2	53.05	53.70	7	1,019	0.69%
2022/03/17	19.8	54.48	21	53.72	53.30	-1.2	1,027	-0.12%
2022/03/16	4	49.88	2.8	49.92	49.70	1.2	1,012	0.12%
2022/03/15	6	50.11	9.9	50.64	49.60	-3.9	1,074	-0.36%
2022/03/14	5	52.54	3.2	53.43	52.40	1.8	1,115	0.16%
2022/03/11	1	52.40	2	52.05	52.50	-1	1,131	-0.09%
2022/03/10	6	51.65	12.2	51.81	52.70	-6.2	1,158	-0.53%
2022/03/09	8	49.82	23.2	49.61	50.00	-15.2	1,168	-1.30%
2022/03/08	590	49.90	343.5	48.82	49.35	246.5	1,191	20.69%	大買/大賣/鉅額交易
2022/03/07	13	53.01	270.6	52.42	52.30	-257.6	1,185	-21.73%	大賣/鉅額交易
2022/03/04	2	58.55	2.4	58.66	58.10	-0.4	1,259	-0.03%
2022/03/03	6	59.02	5.7	59.60	58.80	0.3	1,323	0.02%
2022/03/02	6	59.47	2.4	59.26	59.40	3.6	1,424	0.25%
2022/03/01	3	59.23	0	0.00	59.80	3	1,696	0.18%
2022/02/25	3	58.53	2.3	58.94	59.20	0.7	1,817	0.04%
2022/02/24	9	59.22	14.3	59.57	58.40	-5.3	2,064	-0.26%
2022/02/23	9	60.92	1	60.70	60.90	8	2,829	0.28%
2022/02/22	11	60.92	4.9	61.39	61.10	6.1	2,967	0.20%
2022/02/21	4	62.80	1	63.00	62.50	3	3,099	0.10%
2022/02/15	6	62.20	1.1	62.22	62.20	5	3,248	0.15%
2022/02/14	0	0.00	5.5	61.93	61.90	-5.5	3,261	-0.17%
2022/02/11	2	62.75	6.3	63.09	63.20	-4.3	3,277	-0.13%
2022/02/10	2	63.20	13.5	63.53	63.60	-11.5	3,314	-0.35%
2022/02/09	6	64.43	2	64.10	64.50	4	3,333	0.12%
2022/02/08	4	65.20	3.7	62.42	64.80	0.4	3,345	0.01%
2022/02/07	9	60.77	7.2	60.39	60.90	1.8	3,327	0.05%
2022/01/26	11	60.00	8.7	59.86	59.80	2.3	3,350	0.07%
2022/01/25	3	60.50	12	60.80	60.50	-9	3,402	-0.26%
2022/01/24	0	0.00	2	60.85	61.40	-2	3,464	-0.06%
2022/01/21	3	62.10	6	62.30	62.00	-3	3,520	-0.09%
2022/01/19	1	62.50	8	62.43	62.30	-7	3,751	-0.19%
2022/01/18	4	62.90	16.3	63.65	62.90	-12.3	3,931	-0.31%
2022/01/17	0	0.00	9	62.39	62.80	-9	3,989	-0.23%
2022/01/14	7	62.36	5	62.18	62.10	2	4,076	0.05%
2022/01/13	2	62.70	5.9	62.99	63.40	-3.9	4,112	-0.10%
2022/01/12	29	61.91	22.7	62.75	62.10	6.3	4,188	0.15%
2022/01/11	10	64.53	25	64.69	63.80	-15	4,230	-0.35%
2022/01/10	6	65.63	14	65.67	65.60	-8	4,226	-0.19%
2022/01/07	16	66.19	27.1	66.94	66.30	-11.1	4,233	-0.26%
2022/01/06	0	0.00	6	68.63	68.80	-6	4,213	-0.14%
2022/01/05	11	70.34	60	70.11	69.60	-49	4,222	-1.16%
2022/01/04	84	70.80	8	70.43	70.30	76	4,217	1.80%
2022/01/03	11	68.36	4	68.60	68.20	7	4,185	0.17%
2021/12/29	8	68.64	21	68.45	68.80	-13	4,220	-0.31%
2021/12/28	8	68.61	22	68.64	68.30	-14	4,241	-0.33%
2021/12/27	11	69.08	4	69.25	68.80	7	4,254	0.16%
2021/12/24	12	69.80	13.7	69.84	68.80	-1.7	4,276	-0.04%
2021/12/23	32	70.29	9	70.67	69.70	23	4,282	0.54%
2021/12/22	39	70.87	17.6	70.97	70.50	21.4	4,284	0.50%
2021/12/21	77	70.84	19	70.28	70.60	58	4,283	1.35%
2021/12/20	45	69.45	23	69.49	69.20	22	4,274	0.51%
2021/12/17	21	69.75	2	69.75	69.20	19	4,279	0.44%
2021/12/16	3	69.70	13	69.73	69.70	-10	4,271	-0.23%
2021/12/15	6	68.40	12	68.52	68.60	-6	4,273	-0.14%
2021/12/14	8	68.25	56	69.24	68.00	-48	4,277	-1.12%
2021/12/13	19	70.44	14	70.69	70.30	5	4,269	0.12%
2021/12/10	9	70.63	11	71.25	70.60	-2	4,275	-0.05%
2021/12/09	19	73.51	15	73.01	72.40	4	4,267	0.09%
2021/12/08	19	72.83	12	72.65	72.00	7	4,220	0.17%
2021/12/07	6	70.97	13	71.29	70.80	-7	4,198	-0.17%
2021/12/06	7.6	72.75	12	71.09	71.30	-4.4	4,257	-0.10%
2021/12/03	8	71.41	13	71.73	71.10	-5	4,348	-0.11%
2021/12/02	25	70.98	59	71.46	70.40	-34	4,379	-0.78%
2021/12/01	27	72.84	12	72.45	73.00	15	4,423	0.34%
2021/11/30	33	73.34	73.2	72.57	74.00	-40.2	4,520	-0.89%
2021/11/29	49	70.25	69.5	69.08	70.40	-20.5	4,674	-0.44%
2021/11/26	27	73.15	96.8	73.16	72.20	-69.8	4,743	-1.47%
2021/11/25	164	78.89	130.2	78.12	75.50	33.8	4,692	0.72%	大買/大賣/
2021/11/24	65	75.57	40.2	75.79	74.60	24.9	4,488	0.55%
2021/11/23	36	77.23	58	77.43	76.10	-22	4,466	-0.49%
2021/11/22	265.1	79.76	1,411.2	77.82	78.40	-1,146.2	4,574	-25.06%	大買/大賣/鉅額交易
2021/11/19	1,321	75.85	25	74.82	75.90	1,296	3,870	33.48%	大買/鉅額交易
2021/11/18	83.7	70.12	19	69.78	69.00	64.7	3,804	1.70%
2021/11/17	9	67.24	13	67.44	67.30	-4	3,736	-0.11%
2021/11/16	20	67.76	16.4	68.12	67.20	3.6	3,774	0.10%
2021/11/15	18.7	67.33	18	66.65	68.20	0.7	3,816	0.02%
2021/11/12	7	65.61	9	65.11	65.00	-2	3,901	-0.05%
2021/11/11	11	63.87	10	63.78	63.70	1	3,943	0.03%
2021/11/10	13	64.27	7	63.70	64.50	6	3,995	0.15%
2021/11/09	23	64.02	24	64.30	63.80	-1	4,030	-0.02%
2021/11/08	8	66.26	7	66.10	65.50	1	4,056	0.02%
2021/11/05	22	66.00	24	65.91	65.80	-2	4,180	-0.05%
2021/11/04	14	67.36	14	67.81	67.10	0	4,288	0.00%
2021/11/03	18	67.76	15.2	68.28	67.70	2.8	4,406	0.06%
2021/11/02	48	68.64	42	69.16	69.00	6	4,530	0.13%
2021/11/01	16	70.44	14	70.01	70.40	2	4,505	0.04%
2021/10/29	17.1	67.70	44	68.49	67.40	-27	4,468	-0.60%
2021/10/28	11	69.47	46	70.19	69.30	-35	4,460	-0.78%
2021/10/27	39	71.48	72	71.50	70.50	-33	4,469	-0.74%
2021/10/26	103.1	70.50	89	68.39	71.60	14.1	4,357	0.32%	大買/
2021/10/22	104	65.58	89	65.47	65.20	15	4,282	0.35%	大買/
2021/10/21	85	64.01	78	63.79	63.90	7	4,301	0.16%
2021/10/20	65	64.05	63	63.80	64.50	2	4,381	0.05%
2021/10/19	32	61.34	29	61.39	62.70	3	4,462	0.07%
2021/10/18	21	58.68	31	58.30	59.10	-10	4,563	-0.22%
2021/10/15	25	58.96	26	59.45	58.70	-1	4,679	-0.02%
2021/10/14	25	58.08	30	57.65	58.70	-5	4,871	-0.10%
2021/10/13	49	58.08	50	57.27	58.30	-1	5,372	-0.02%
2021/10/12	17	59.86	14	59.57	58.00	3	5,723	0.05%
2021/10/08	25	60.56	35	60.59	60.00	-10	5,831	-0.17%
2021/10/07	23	59.92	34	59.71	60.10	-11	6,007	-0.18%
2021/10/06	26	58.33	23	58.10	57.60	3	6,519	0.05%
2021/10/05	25	57.52	32	58.38	59.30	-7	6,579	-0.11%
2021/10/04	27	58.94	35	59.40	58.30	-8	6,823	-0.12%
2021/10/01	13	60.16	16	60.59	59.70	-3	6,887	-0.04%
2021/09/30	35	61.66	97	61.99	62.10	-62	6,903	-0.90%
2021/09/29	43	60.97	21	60.92	60.30	22	7,000	0.31%
2021/09/28	33	62.50	16	62.54	62.70	17	7,141	0.24%
2021/09/27	5	63.84	6.4	64.04	63.50	-1.4	7,163	-0.02%
2021/09/24	1	65.10	5	65.00	65.00	-4	7,172	-0.06%
2021/09/23	22	65.12	25	64.86	65.10	-3	7,189	-0.04%
2021/09/22	1	64.40	17	64.28	64.20	-16	7,225	-0.22%
2021/09/17	13	65.78	8	64.50	66.10	5	7,294	0.07%
2021/09/16	42	65.22	34	65.37	64.90	8	7,441	0.11%
2021/09/15	31	65.21	45	65.30	65.10	-14	7,483	-0.19%
2021/09/14	32	66.62	31	66.63	66.70	1	7,512	0.01%
2021/09/13	14	66.74	8	67.20	66.40	6	7,593	0.08%
2021/09/10	26	66.83	23.6	67.21	66.80	2.4	7,743	0.03%
2021/09/09	58	67.00	52	66.69	67.40	6	7,978	0.08%
2021/09/08	20	70.54	44	70.50	68.50	-24	8,008	-0.30%
2021/09/07	34	69.41	50	69.39	70.00	-16	7,981	-0.20%
2021/09/06	99	71.66	60	71.10	70.00	39	8,019	0.49%
2021/09/03	37	72.34	26	72.63	71.10	11	8,316	0.13%
2021/09/02	126	73.35	126	73.38	71.50	0	8,322	0.00%	大買/大賣/
2021/09/01	207	74.13	208.1	74.20	74.50	-1.1	8,202	-0.01%	大買/大賣/
2021/08/31	21	68.07	18	68.12	67.80	3	8,105	0.04%
2021/08/30	49	69.37	54	70.29	68.90	-5	8,168	-0.06%
2021/08/27	61	71.31	48	71.63	70.80	13	8,229	0.16%
2021/08/26	169	72.53	137	72.10	72.20	32	8,211	0.39%	大買/大賣/
2021/08/25	29	65.72	41	64.11	69.80	-12	8,018	-0.15%
2021/08/24	25	63.99	24	64.09	63.50	1	8,209	0.01%
2021/08/23	69	64.07	146.2	63.51	65.10	-77.2	8,287	-0.93%	大賣/
2021/08/20	39.7	61.31	29	61.89	60.50	10.7	8,563	0.13%
2021/08/19	38	63.79	62	63.86	62.20	-24	9,304	-0.26%
2021/08/18	99	61.96	104	62.31	65.10	-5	9,425	-0.05%	大賣/
2021/08/17	31	62.12	82	62.52	60.20	-51	9,477	-0.54%
2021/08/16	30	64.05	40	64.10	63.20	-10	9,534	-0.10%
2021/08/13	31	67.07	36	66.88	65.90	-5	9,568	-0.05%
2021/08/12	50	67.42	47	67.66	68.70	3	9,562	0.03%
2021/08/11	151	67.44	151	67.48	67.10	0	9,603	0.00%	大買/大賣/
2021/08/10	113	68.95	93	69.17	67.80	20	9,591	0.21%	大買/
2021/08/09	77	72.76	98	72.92	71.50	-21	9,631	-0.22%
2021/08/06	122.1	76.02	147.5	75.65	75.50	-25.4	9,759	-0.26%	大買/大賣/
2021/08/05	68	79.44	59	79.54	79.00	9	9,761	0.09%
2021/08/04	85	80.56	91	80.67	80.50	-6	9,918	-0.06%
2021/08/03	49	80.29	44	80.42	80.30	5	10,005	0.05%
2021/08/02	82	79.31	76	79.48	78.80	6	10,000	0.06%
2021/07/30	62.9	80.64	60	81.06	79.00	2.9	10,059	0.03%
2021/07/29	36	80.95	36.1	81.09	81.20	-0.1	10,060	0.00%
2021/07/28	46.2	80.45	95.3	78.10	81.20	-49.1	10,075	-0.49%
2021/07/27	69	85.33	82	86.79	84.10	-13	10,188	-0.13%
2021/07/26	71	88.48	58	88.66	88.30	13	10,177	0.13%
2021/07/23	79.3	90.74	47.5	91.70	88.70	31.8	10,103	0.31%
2021/07/22	68.3	93.90	87	93.83	92.50	-18.7	10,000	-0.19%
2021/07/21	34	96.43	27	97.08	95.00	7	9,907	0.07%
2021/07/20	95	97.68	106	98.23	95.80	-11	9,895	-0.11%	大賣/
2021/07/19	132	101.09	1,816	101.26	98.50	-1,684	9,787	-17.21%	大買/大賣/鉅額交易
2021/07/16	1,792.1	99.63	206.1	93.98	100.00	1,586	9,392	16.89%	大買/大賣/鉅額交易
2021/07/15	153	91.65	41.1	92.35	91.30	111.9	9,134	1.22%	大買/鉅額交易
2021/07/14	89	95.56	81	96.06	93.40	8	9,081	0.09%
2021/07/13	317.3	100.57	1,660	101.56	96.10	-1,342.8	9,008	-14.90%	大買/大賣/鉅額交易
2021/07/12	1,377	97.90	13	97.51	97.90	1,364	8,618	15.83%	大買/鉅額交易
2021/07/09	78	89.11	75.1	89.02	89.00	2.9	8,677	0.03%
2021/07/08	25	87.27	19	87.37	86.90	6	8,649	0.07%
2021/07/07	19.1	86.03	17	85.96	85.70	2.1	8,669	0.02%
2021/07/06	42.1	87.27	41	87.12	85.70	1.1	8,801	0.01%
2021/07/05	62	88.35	48	87.10	87.10	14	9,006	0.16%
2021/07/02	23	83.83	33	84.30	84.10	-10	8,899	-0.11%
2021/07/01	28	83.16	21	83.50	82.20	7	8,914	0.08%
2021/06/30	30	83.94	24	83.82	84.00	6	8,989	0.07%
2021/06/29	36	84.62	39	85.33	83.30	-3	9,120	-0.03%
2021/06/28	14	87.38	10	86.73	86.40	4	9,121	0.04%
2021/06/25	25	85.90	26	86.03	86.10	-1	9,090	-0.01%
2021/06/24	5	84.34	1	85.10	84.30	4	9,049	0.04%
2021/06/23	0	0.00	22	82.56	82.40	-22	9,210	-0.24%
2021/06/22	20	81.00	1	82.20	81.00	19	9,240	0.21%
2021/06/21	262	86.96	43	86.98	84.80	219	9,265	2.36%	大買/鉅額交易
2021/06/18	110.1	91.64	129	91.34	91.60	-18.9	9,368	-0.20%	大買/大賣/
2021/06/17	25	87.52	23	87.56	88.80	2	9,388	0.02%
2021/06/16	51	87.21	36	86.86	86.40	15	9,440	0.16%
2021/06/15	66	86.22	33	86.24	86.50	33	9,906	0.33%
2021/06/11	156	88.57	278	87.89	86.60	-122	9,953	-1.23%	大買/大賣/鉅額交易
2021/06/10	38	84.43	39	84.15	84.50	-1	9,800	-0.01%
2021/06/09	63	84.13	140.1	83.84	83.20	-77.1	9,889	-0.78%	大賣/
2021/06/08	39	82.53	30	82.27	81.80	9	10,424	0.09%
2021/06/07	95	82.47	122	82.84	81.60	-27	10,638	-0.25%	大賣/
2021/06/04	69	84.17	89	83.83	85.20	-20	10,690	-0.19%
2021/06/03	52.1	83.22	47	83.01	82.50	5.1	10,817	0.05%
2021/06/02	72.1	83.34	207	85.59	81.90	-134.9	11,023	-1.22%	大賣/鉅額交易
2021/06/01	218	86.73	152.1	86.52	86.30	65.9	11,140	0.59%	大買/大賣/
2021/05/31	75	85.63	65	85.96	83.80	10	11,201	0.09%
2021/05/28	156.1	87.43	219.1	87.59	85.90	-63	11,671	-0.54%	大買/大賣/
2021/05/27	521	83.66	1,630	82.53	84.60	-1,109	11,844	-9.36%	大買/大賣/鉅額交易
2021/05/26	1,082	80.93	102	79.95	81.00	980	11,483	8.53%	大買/大賣/鉅額交易
2021/05/25	118.1	74.66	112	74.46	73.70	6.1	11,897	0.05%	大買/大賣/
2021/05/24	101	71.29	105	70.94	70.70	-4	12,276	-0.03%	大買/大賣/
2021/05/21	71	69.73	78	69.60	70.00	-7	13,082	-0.05%
2021/05/20	48	69.23	52	69.08	67.50	-4	13,123	-0.03%
2021/05/19	80	68.25	80	68.02	69.20	0	13,468	0.00%
2021/05/18	133	67.52	142	67.29	68.10	-9	13,700	-0.07%	大買/大賣/
2021/05/17	216	65.77	206	65.71	63.90	10	13,799	0.07%	大買/大賣/
2021/05/14	293	69.75	288	69.64	66.00	5	13,757	0.04%	大買/大賣/
2021/05/13	157	65.26	156	65.35	69.90	1	13,805	0.01%	大買/大賣/
2021/05/12	210	66.42	214	66.46	63.60	-4	14,505	-0.03%	大買/大賣/
2021/05/11	85	71.50	90.4	71.52	69.40	-5.4	14,664	-0.04%
2021/05/10	129	77.79	120	77.80	77.10	9	14,787	0.06%	大買/大賣/
2021/05/07	140	77.58	138	77.59	79.40	2	15,081	0.01%	大買/大賣/
2021/05/06	93	75.51	90	75.68	74.00	3	15,330	0.02%
2021/05/05	95	76.71	94	77.99	75.20	1	15,604	0.01%
2021/05/04	195.2	76.47	213	76.45	78.80	-17.9	15,754	-0.11%	大買/大賣/
2021/05/03	103	79.16	110.4	79.44	76.10	-7.4	15,681	-0.05%	大買/大賣/
2021/04/29	515.2	83.41	57	83.49	84.00	458.2	15,791	2.90%	大買/鉅額交易
2021/04/28	94	83.69	91	83.86	83.00	3	15,976	0.02%
2021/04/27	101	85.80	109	85.88	84.00	-8	16,273	-0.05%	大買/大賣/
2021/04/26	144	86.85	145	87.20	87.50	-1	16,581	-0.01%	大買/大賣/
2021/04/23	100.2	83.76	98	83.64	83.90	2.2	16,754	0.01%
2021/04/22	109.1	85.44	135	85.92	83.00	-25.9	17,405	-0.15%	大買/大賣/
2021/04/21	107	89.00	115	89.04	87.20	-8	17,753	-0.05%	大買/大賣/
2021/04/20	105	91.24	92	91.45	90.50	13	17,814	0.07%	大買/
2021/04/19	128	90.91	140	90.96	90.30	-12	18,127	-0.07%	大買/大賣/
2021/04/16	205.1	92.67	203	92.72	91.90	2.1	18,408	0.01%	大買/大賣/
2021/04/15	24	94.60	24.1	94.44	94.20	-0.1	18,718	0.00%
2021/04/14	326	96.49	366	97.75	96.00	-40	18,901	-0.21%	大買/大賣/
2021/04/13	75	107.41	52	108.22	103.50	23	18,846	0.12%
2021/04/12	90	113.19	177	113.29	110.00	-87	18,901	-0.46%	大賣/
2021/04/09	284	114.68	165.2	115.02	112.00	118.8	19,036	0.62%	大買/大賣/鉅額交易
2021/04/08	53	107.59	25	108.08	107.00	28	18,952	0.15%
2021/04/07	13	107.38	37	107.66	107.50	-24	19,268	-0.12%
2021/04/06	72	109.37	49	108.62	108.00	23	19,694	0.12%
2021/04/01	34	108.91	37	108.47	107.00	-3	20,155	-0.01%
2021/03/31	11	105.00	23	106.41	104.50	-12	20,649	-0.06%
2021/03/30	11	107.95	11	108.09	107.50	0	21,222	0.00%
2021/03/29	17	107.76	39	107.27	108.00	-22	21,444	-0.10%
2021/03/26	47	105.07	38	104.75	107.00	9	21,382	0.04%
2021/03/25	50	100.14	39	99.89	100.00	11	21,182	0.05%
2021/03/24	168	100.29	171	100.24	101.00	-3	21,119	-0.01%	大買/大賣/
2021/03/23	169	100.88	177.2	101.30	101.00	-8.2	21,027	-0.04%	大買/大賣/
2021/03/22	155.2	108.02	144	107.67	103.50	11.2	20,783	0.05%	大買/大賣/
2021/03/19	130.1	115.19	132	115.10	114.00	-1.9	20,584	-0.01%	大買/大賣/
2021/03/18	399	121.24	436	121.46	118.50	-37	20,480	-0.18%	大買/大賣/
2021/03/17	114	116.14	116	116.25	118.00	-2	19,998	-0.01%	大買/大賣/
2021/03/16	245	116.28	228	116.42	116.00	17	19,960	0.09%	大買/大賣/
2021/03/15	113	115.88	111	115.78	117.00	2	19,903	0.01%	大買/大賣/
2021/03/12	499	117.68	640	118.12	113.00	-141	19,942	-0.71%	大買/大賣/鉅額交易
2021/03/11	405	113.66	166.1	113.29	115.50	238.9	19,330	1.24%	大買/大賣/鉅額交易
2021/03/10	205	107.39	131	107.57	105.00	74	19,269	0.38%	大買/大賣/
2021/03/09	184	106.24	134	106.46	106.50	50	19,205	0.26%	大買/大賣/
2021/03/08	187	110.07	219	110.68	107.00	-32	19,017	-0.17%	大買/大賣/
2021/03/05	140	115.60	143	115.23	113.00	-3	18,799	-0.02%	大買/大賣/
2021/03/04	233	117.55	249	117.43	115.50	-16	18,627	-0.09%	大買/大賣/
2021/03/03	626	117.62	609	117.17	118.00	17	18,555	0.09%	大買/大賣/
2021/03/02	371	117.26	374.1	117.27	114.00	-3.1	18,030	-0.02%	大買/大賣/
2021/02/26	310.1	108.16	316	108.32	112.00	-5.9	17,564	-0.03%	大買/大賣/
2021/02/25	316.4	118.90	296	119.38	110.00	20.4	17,182	0.12%	大買/大賣/
2021/02/24	691	118.04	729.5	117.55	118.00	-38.5	16,633	-0.23%	大買/大賣/
2021/02/23	520	115.69	494	115.79	113.00	26	16,140	0.16%	大買/大賣/
2021/02/22	111	108.97	96	109.44	112.00	15	15,357	0.10%	大買/
2021/02/19	844.2	94.64	820.6	94.79	102.00	23.7	15,764	0.15%	大買/大賣/
2021/02/18	557.2	93.40	556	93.82	92.80	1.2	15,649	0.01%	大買/大賣/
2021/02/17	645.2	89.45	646.1	89.57	89.50	-0.9	15,442	-0.01%	大買/大賣/
2021/02/05	256.1	87.21	254	87.32	86.40	2.1	15,247	0.01%	大買/大賣/
2021/02/04	737	87.24	737	87.27	86.30	0	15,177	0.00%	大買/大賣/
2021/02/03	236.3	89.64	101	90.34	87.20	135.3	14,961	0.90%	大買/大賣/鉅額交易
2021/02/02	19	83.98	51	83.04	88.10	-32	14,226	-0.22%
2021/02/01	47	82.41	46	83.01	80.10	1	14,127	0.01%
2021/01/29	78	87.18	92	88.71	84.20	-14	14,018	-0.10%
2021/01/28	78	88.58	88	87.09	87.10	-10	13,745	-0.07%
2021/01/27	125	88.55	90	87.45	87.90	35	13,433	0.26%	大買/
2021/01/26	38	84.60	38	85.01	83.10	0	13,111	0.00%
2021/01/25	40	86.80	41.1	87.16	84.60	-1.1	12,913	-0.01%
2021/01/22	68.1	84.74	52	84.64	88.60	16.1	12,828	0.13%
2021/01/21	45.1	85.70	41	86.27	84.50	4.1	12,721	0.03%
2021/01/20	57	87.38	50	87.40	85.10	7	12,554	0.06%
2021/01/19	40	94.30	74	94.95	91.30	-34	12,273	-0.28%
2021/01/18	73	92.42	66	92.52	91.60	7	11,924	0.06%
2021/01/15	226.3	96.12	181.1	97.00	94.90	45.2	11,660	0.39%	大買/大賣/
2021/01/14	103.1	89.96	81	88.36	92.80	22.1	10,947	0.20%	大買/
2021/01/13	8	84.74	7	84.66	84.40	1	10,528	0.01%
2021/01/12	45	85.47	46	85.67	83.60	-1	10,422	-0.01%
2021/01/11	251	87.20	168	87.74	84.70	83	10,112	0.82%	大買/大賣/
2021/01/08	113	84.08	72	84.12	87.10	41	9,805	0.42%	大買/
2021/01/07	31	76.66	24	77.01	79.20	7	9,445	0.07%
2021/01/06	13	72.10	16	71.94	72.00	-3	9,446	-0.03%
2021/01/05	21	74.63	13	74.97	74.00	8	9,468	0.08%
2021/01/04	132	75.45	132	74.14	74.20	0	9,490	0.00%	大買/大賣/
2020/12/31	26	73.05	17	73.02	73.60	9	9,643	0.09%
2020/12/30	46	71.61	30	71.52	71.50	16	9,626	0.17%
2020/12/29	101	71.53	82	71.94	69.70	19	9,365	0.20%	大買/
2020/12/28	151	71.84	147	71.68	70.80	4	8,956	0.04%	大買/大賣/
2020/12/25	198	66.66	70	68.20	70.50	128	8,574	1.49%	大買/鉅額交易
2020/12/24	120	60.78	464	59.83	64.10	-344	7,970	-4.32%	大買/大賣/鉅額交易
2020/12/23	516	58.23	113	57.84	58.30	403	7,420	5.43%	大買/大賣/鉅額交易
2020/12/22	7	53.11	10	52.40	53.00	-3	7,382	-0.04%
2020/12/21	0	0.00	1	51.70	51.90	-1	7,460	-0.01%
2020/12/18	14	52.81	13	53.10	52.80	1	7,637	0.01%
2020/12/17	2	51.80	2	52.40	52.80	0	8,016	0.00%
2020/12/16	6	53.05	1	53.70	53.00	5	8,322	0.06%
2020/12/15	11	54.09	11	54.00	52.00	0	8,380	0.00%
2020/12/14	2	55.40	2	54.95	55.40	0	8,349	0.00%
2020/12/11	3	53.90	3	54.60	53.90	0	8,400	0.00%
2020/12/10	8	57.09	20	56.35	55.60	-12	8,372	-0.14%
2020/12/09	1	56.30	11	56.04	56.60	-10	8,313	-0.12%
2020/12/08	11	55.86	22	57.13	55.30	-11	8,172	-0.13%
2020/12/07	1	53.10	11	53.80	54.50	-10	7,951	-0.13%
2020/12/04	9	56.39	2	55.60	54.50	7	7,924	0.09%
2020/12/03	0	0.00	5	54.86	53.80	-5	7,786	-0.06%
2020/12/02	3	55.23	2	54.40	53.80	1	7,789	0.01%
2020/12/01	2	53.90	8	55.00	55.10	-6	8,092	-0.07%
2020/11/30	3	55.70	0	0.00	54.40	3	8,325	0.04%
2020/11/27	38	54.42	43	54.64	53.90	-5	8,427	-0.06%
2020/11/26	11	52.14	13	50.77	52.90	-2	8,274	-0.02%
2020/11/25	7	51.07	11	50.85	50.30	-4	8,477	-0.05%
2020/11/24	7	51.16	4	51.00	50.40	3	8,549	0.04%
2020/11/23	12	51.88	29	52.09	52.10	-17	8,561	-0.20%
2020/11/20	90	51.09	64	52.05	51.00	26	8,526	0.30%
2020/11/19	4	52.18	1	52.10	52.50	3	8,496	0.04%
2020/11/18	51	56.23	67.1	55.12	52.10	-16.1	8,386	-0.19%
2020/11/17	39	54.08	30	51.26	54.20	9	7,877	0.11%
2020/11/16	10	50.97	23	50.02	51.00	-13	7,621	-0.17%
2020/11/13	10.1	48.58	6	48.84	48.60	4.1	7,498	0.05%
2020/11/12	12	47.86	0	0.00	47.30	12	7,492	0.16%
2020/11/11	9	49.15	28	50.44	48.70	-19	7,428	-0.26%
2020/11/10	19	49.35	0	0.00	49.50	19	7,347	0.26%
2020/11/09	73	51.19	30	50.73	51.40	43	7,263	0.59%
2020/11/06	5	48.51	32	48.00	48.65	-27	7,013	-0.38%
2020/11/05	2	46.68	1	47.10	47.65	1	6,888	0.01%
2020/11/04	4	46.63	4	47.14	47.30	0	6,844	0.00%
2020/11/02	1	44.70	3	44.60	44.90	-2	6,882	-0.03%
2020/10/30	5	45.84	2	47.40	45.50	3	6,853	0.04%
2020/10/29	4	45.23	6	46.35	47.60	-2	6,799	-0.03%
2020/10/28	6	45.38	5	46.80	45.05	1	6,708	0.01%
2020/10/27	30	46.87	1	46.65	46.00	29	6,634	0.44%
2020/10/23	3	48.58	0	0.00	48.50	3	6,531	0.05%
2020/10/22	1	49.00	4	48.25	48.15	-3	6,510	-0.05%
2020/10/20	25	49.49	22	49.05	49.25	3	6,427	0.05%
2020/10/19	2	49.80	2	50.20	49.05	0	6,365	0.00%
2020/10/16	15	50.28	10	49.70	48.00	5	6,293	0.08%
2020/10/15	16	50.93	25	51.41	50.40	-9	6,195	-0.15%
2020/10/14	115	51.76	111	51.71	52.00	4	6,099	0.07%	大買/大賣/
2020/10/13	8	49.29	15	49.88	51.50	-7	5,780	-0.12%
2020/10/12	87	48.63	81	49.69	48.55	6	5,573	0.11%
2020/10/08	29	49.42	22	50.37	49.45	7	5,396	0.13%
2020/10/07	8	47.83	12	47.96	48.55	-4	4,935	-0.08%
2020/10/06	47	46.38	45	46.42	46.35	2	4,719	0.04%
2020/10/05	0	0.00	7	44.41	46.30	-7	4,621	-0.15%
2020/09/30	4	44.98	11	45.70	44.20	-7	4,573	-0.15%
2020/09/28	4	44.61	4	43.89	43.95	0	4,415	0.00%
2020/09/25	14	43.73	5	43.62	44.00	9	4,353	0.21%
2020/09/24	1	45.30	13	45.04	45.20	-12	4,132	-0.29%
2020/09/23	12	47.91	4	46.49	46.00	8	3,997	0.20%
2020/09/22	50	47.83	43	47.90	47.70	7	3,814	0.18%
2020/09/21	7	46.84	5	45.71	46.60	2	3,415	0.06%
2020/09/18	1	44.90	29	44.76	45.20	-28	3,080	-0.91%
2020/09/17	3	44.00	3	45.50	44.35	0	3,014	0.00%
2020/09/16	15	44.22	26	42.73	44.30	-11	2,971	-0.37%
2020/09/14	0	0.00	3	40.72	41.40	-3	2,847	-0.11%
2020/09/11	1	39.25	29	39.60	39.30	-28	2,882	-0.97%
2020/09/09	1	39.00	2	39.95	40.25	-1	2,857	-0.03%
2020/09/08	1	39.75	4	39.80	38.95	-3	2,816	-0.11%
2020/09/07	36	41.93	2	39.05	39.60	34	2,767	1.23%
2020/09/04	97	41.16	65	42.28	43.20	32	2,662	1.20%
2020/09/03	17	41.08	18	41.45	40.55	-1	2,291	-0.04%
2020/09/02	18	39.88	22	39.14	40.25	-4	1,989	-0.20%
2020/09/01	12	36.05	14	35.36	36.60	-2	1,778	-0.11%
2020/08/31	53	34.30	9	33.84	35.25	44	1,679	2.62%
2020/08/28	17	33.55	17	33.55	33.55	0	1,393	0.00%
2020/08/27	6	29.83	9	29.87	30.50	-3	1,286	-0.23%
2020/08/26	5	29.24	3	28.80	29.50	2	1,219	0.16%
2020/08/25	5	28.75	30	28.12	29.20	-25	1,189	-2.10%
2020/08/24	0	0.00	1	27.50	27.80	-1	1,139	-0.09%
2020/08/21	5	27.50	0	0.00	27.50	5	1,141	0.44%
2020/08/20	15	25.84	70	25.45	25.50	-55	1,126	-4.88%
2020/08/19	10	26.74	5	26.90	26.70	5	1,101	0.45%
2020/08/18	56	26.82	11	27.44	27.00	45	1,091	4.12%
2020/08/17	15	26.47	10	26.21	26.50	5	1,059	0.47%
2020/08/14	5	26.20	0	0.00	26.20	5	1,070	0.47%
2020/08/13	2	26.55	45	26.10	26.00	-43	1,054	-4.08%
2020/08/12	10	25.24	0	0.00	25.35	10	1,017	0.98%
2020/08/11	28	25.29	5	25.30	25.15	23	1,013	2.27%
2020/08/10	0	0.00	5	25.65	25.65	-5	1,008	-0.50%
2020/08/07	0	0.00	1	27.45	26.95	-1	991	-0.10%
2020/08/06	1	25.15	0	0.00	26.10	1	909	0.11%
2020/08/04	3	23.85	3	23.55	23.80	0	870	0.00%
2020/07/30	0	0.00	7	22.50	22.80	-7	874	-0.80%
2020/07/20	5	23.60	0	0.00	22.65	5	851	0.59%
2020/07/15	0	0.00	5	23.70	23.25	-5	849	-0.59%
2020/07/08	4	25.51	0	0.00	25.45	4	820	0.49%
2020/07/07	5	25.60	5	25.36	24.85	0	785	0.00%
2020/07/03	1	23.60	1	23.40	23.30	0	736	0.00%
2020/06/22	10	23.40	0	0.00	22.80	10	706	1.42%
2020/06/18	0	0.00	34	24.33	23.70	-34	689	-4.93%
2020/06/17	30	22.95	11	22.95	22.95	19	614	3.09%
2020/06/16	0	0.00	14	20.02	20.90	-14	605	-2.31%
2020/06/15	0	0.00	6	18.84	19.00	-6	598	-1.00%
2020/06/11	4	19.25	1	19.05	18.90	3	623	0.48%
2020/06/10	14	19.84	0	0.00	19.80	14	641	2.18%
2020/06/09	1	20.05	0	0.00	19.80	1	656	0.15%
2020/06/03	21	19.90	0	0.00	19.90	21	667	3.14%
2020/06/01	2	19.50	2	19.40	19.50	0	640	0.00%
2020/05/29	0	0.00	1	19.05	19.05	-1	637	-0.16%
2020/05/28	6	20.12	3	20.43	19.50	3	635	0.47%
2020/05/27	3	18.90	3	18.52	19.80	0	595	0.00%
2020/05/26	1	17.80	2	18.15	18.00	-1	571	-0.17%
2020/05/21	15	18.56	8	18.06	18.50	7	565	1.24%
2020/05/20	2	17.45	2	17.75	17.45	0	549	0.00%
2020/05/19	0	0.00	2	17.50	17.45	-2	549	-0.36%
2020/05/18	2	16.80	2	17.10	17.05	0	552	0.00%
2020/05/15	4	17.18	0	0.00	17.10	4	557	0.72%
2020/05/14	2	17.75	0	0.00	17.50	2	557	0.36%
2020/05/13	6	18.10	0	0.00	18.10	6	550	1.09%
2020/05/12	2	18.35	2	18.70	18.40	0	551	0.00%
2020/05/11	2	18.50	15	18.38	18.35	-13	547	-2.37%
2020/05/07	0	0.00	7	18.67	18.85	-7	536	-1.31%
2020/05/06	0	0.00	6	18.04	18.05	-6	522	-1.15%
2020/05/05	2	18.00	2	18.35	17.95	0	523	0.00%
2020/05/04	0	0.00	1	18.05	18.00	-1	523	-0.19%
2020/04/30	0	0.00	4	18.43	18.45	-4	524	-0.76%
2020/04/29	2	18.05	5	18.08	18.05	-3	538	-0.56%
2020/04/28	2	17.90	2	18.25	18.05	0	542	0.00%
2020/04/27	3	17.62	4	17.85	17.90	-1	555	-0.18%
2020/04/24	6	17.53	0	0.00	17.50	6	552	1.09%
2020/04/23	2	17.40	8	17.63	17.85	-6	554	-1.08%
2020/04/21	0	0.00	5	17.93	17.10	-5	546	-0.91%
2020/04/20	1	18.60	0	0.00	18.70	1	540	0.19%
2020/04/17	2	18.80	2	19.15	18.60	0	540	0.00%
2020/04/16	4	18.50	3	18.52	18.80	1	535	0.19%
2020/04/15	0	0.00	6	18.70	18.60	-6	534	-1.12%
2020/04/14	3	18.18	4	18.53	18.40	-1	535	-0.19%
2020/04/13	1	17.80	2	18.30	18.00	-1	531	-0.19%
2020/04/10	6	17.67	0	0.00	17.95	6	534	1.12%
2020/04/09	4	17.98	6	18.27	18.00	-2	546	-0.37%
2020/04/08	9	17.54	15	17.70	17.80	-6	550	-1.09%
2020/04/07	3	17.03	11	17.00	17.25	-8	554	-1.44%
2020/04/06	12	16.08	12	15.75	16.30	0	557	0.00%
2020/03/31	0	0.00	3	15.72	15.80	-3	565	-0.53%
2020/03/30	13	15.33	0	0.00	15.30	13	564	2.30%
2020/03/27	4	15.80	1	15.75	15.80	3	563	0.53%
2020/03/26	2	16.00	12	15.98	15.95	-10	565	-1.77%
2020/03/25	1	14.90	1	15.75	15.80	0	555	0.00%
2020/03/23	0	0.00	1	12.75	13.10	-1	557	-0.18%
2020/03/20	20	12.95	0	0.00	13.35	20	569	3.51%
2020/03/18	0	0.00	25	13.83	13.50	-25	549	-4.55%
2020/03/17	10	14.20	0	0.00	13.95	10	535	1.87%
2020/03/16	7	16.96	22	16.31	15.40	-15	516	-2.91%
2020/03/13	5	17.06	6	17.05	17.10	-1	494	-0.20%
2020/03/12	1	18.90	10	19.08	18.90	-9	479	-1.88%
2020/03/11	2	20.80	16	20.68	20.95	-14	469	-2.98%
2020/03/10	2	19.70	3	20.03	20.40	-1	467	-0.21%
2020/03/09	6	21.37	1	20.80	20.50	5	461	1.08%
2020/03/06	0	0.00	5	22.36	22.35	-5	452	-1.11%
2020/03/05	0	0.00	1	22.65	22.70	-1	459	-0.22%
2020/03/04	0	0.00	2	22.28	22.25	-2	461	-0.43%
2020/03/03	1	22.85	0	0.00	22.55	1	462	0.22%
2020/03/02	2	22.00	1	23.20	22.45	1	460	0.22%
2020/02/25	0	0.00	1	23.50	23.80	-1	466	-0.21%
2020/02/24	4	23.98	0	0.00	23.90	4	469	0.85%
2020/02/21	2	24.43	1	24.85	24.45	1	471	0.21%
2020/02/20	2	24.70	0	0.00	24.60	2	492	0.41%
2020/02/18	0	0.00	2	24.65	25.00	-2	530	-0.38%
2020/02/17	0	0.00	2	24.38	24.20	-2	525	-0.38%
2020/02/13	1	24.05	3	23.90	23.75	-2	565	-0.35%
2020/02/12	3	23.70	2	23.65	23.60	1	580	0.17%
2020/02/11	1	23.05	2	23.15	23.20	-1	579	-0.17%
2020/02/10	2	22.25	6	22.62	22.70	-4	581	-0.69%
2020/02/07	1	23.20	0	0.00	23.15	1	589	0.17%
2020/02/06	2	23.50	0	0.00	23.75	2	591	0.34%
2020/02/05	2	23.55	6	23.55	23.60	-4	611	-0.65%
2020/02/04	10	22.65	1	22.90	23.10	9	622	1.45%
2020/02/03	2	21.98	1	22.35	22.05	1	630	0.16%
2020/01/31	0	0.00	1	24.30	24.35	-1	615	-0.16%
2020/01/30	6	24.68	0	0.00	24.50	6	611	0.98%
2020/01/15	0	0.00	8	26.59	26.60	-8	621	-1.29%
2020/01/14	0	0.00	1	26.85	26.80	-1	623	-0.16%
2020/01/13	0	0.00	2	26.60	26.60	-2	622	-0.32%
2020/01/09	10	26.35	12	26.47	26.35	-2	637	-0.31%
2020/01/08	3	26.37	8	26.60	26.30	-5	641	-0.78%
2020/01/07	0	0.00	2	27.80	27.05	-2	639	-0.31%
2020/01/06	0	0.00	3	28.00	27.20	-3	639	-0.47%
2020/01/03	3	28.23	2	28.48	28.45	1	636	0.16%
2020/01/02	5	29.00	7	29.05	28.90	-2	626	-0.32%
2019/12/31	3	28.38	2	28.30	28.40	1	614	0.16%
2019/12/30	9	27.97	4	28.01	28.30	5	603	0.83%
2019/12/27	0	0.00	3	27.20	27.25	-3	589	-0.51%
2019/12/26	1	27.20	2	27.65	27.20	-1	587	-0.17%
2019/12/25	16	27.05	0	0.00	27.15	16	578	2.77%
2019/12/24	3	26.53	0	0.00	26.70	3	579	0.52%
2019/12/23	0	0.00	2	27.35	26.70	-2	580	-0.34%
2019/12/20	6	26.35	0	0.00	26.60	6	570	1.05%
2019/12/19	0	0.00	2	27.05	26.75	-2	567	-0.35%
2019/12/18	0	0.00	1	26.75	26.55	-1	551	-0.18%
2019/12/17	3	26.30	2	26.45	26.70	1	544	0.18%
2019/12/16	0	0.00	4	25.75	25.95	-4	527	-0.76%
2019/12/12	4	25.25	3	25.62	25.30	1	514	0.19%
2019/12/11	2	25.20	0	0.00	25.15	2	511	0.39%
2019/12/04	5	25.00	5	24.90	24.90	0	506	0.00%
2019/12/03	5	24.60	9	24.68	24.90	-4	506	-0.79%
2019/12/02	2	24.00	0	0.00	24.05	2	503	0.40%
2019/11/29	1	25.05	0	0.00	25.00	1	498	0.20%
2019/11/28	6	25.18	0	0.00	25.10	6	498	1.20%
2019/11/27	3	25.32	0	0.00	25.30	3	499	0.60%
2019/11/26	0	0.00	2	25.70	25.55	-2	499	-0.40%
2019/11/21	1	24.55	1	24.75	25.10	0	499	0.00%
2019/11/19	1	24.65	1	24.90	24.90	0	512	0.00%
2019/11/18	0	0.00	1	24.75	25.00	-1	495	-0.20%
2019/11/15	2	25.30	0	0.00	25.35	2	468	0.43%
2019/11/14	1	25.90	0	0.00	25.80	1	459	0.22%
2019/11/13	4	26.21	1	26.50	26.15	3	469	0.64%
2019/11/12	6	25.44	3	25.97	26.00	3	461	0.65%
2019/11/11	5	26.70	2	27.20	26.65	3	430	0.70%
2019/11/06	1	28.50	0	0.00	28.35	1	421	0.24%
2019/11/04	0	0.00	5	28.95	28.95	-5	422	-1.18%
2019/11/01	1	29.30	0	0.00	29.25	1	407	0.25%
2019/10/31	3	29.35	3	30.03	29.85	0	402	0.00%
2019/10/25	5	29.45	2	29.65	29.20	3	409	0.73%
2019/10/24	2	29.50	0	0.00	29.50	2	405	0.49%
2019/10/23	0	0.00	9	28.28	28.35	-9	397	-2.26%
2019/10/16	0	0.00	6	28.27	28.30	-6	464	-1.29%
2019/10/09	0	0.00	17	29.13	29.00	-17	581	-2.92%
2019/10/03	0	0.00	3	30.00	30.10	-3	610	-0.49%
2019/10/01	0	0.00	5	30.55	30.35	-5	620	-0.81%
2019/09/25	1	30.55	4	30.16	30.15	-3	735	-0.41%
2019/09/24	0	0.00	2	30.70	30.60	-2	775	-0.26%
2019/09/18	0	0.00	10	30.89	30.85	-10	811	-1.23%
2019/09/17	0	0.00	2	30.75	30.50	-2	808	-0.25%
2019/09/12	1	30.85	1	31.05	30.80	0	827	0.00%
2019/09/11	1	30.60	9	30.51	30.55	-8	834	-0.96%
2019/09/10	10	30.50	0	0.00	30.60	10	832	1.20%
2019/09/04	9	31.69	0	0.00	31.70	9	852	1.06%
2019/09/02	0	0.00	10	31.65	31.80	-10	860	-1.16%
2019/08/28	0	0.00	1	31.05	31.25	-1	864	-0.12%
2019/08/27	0	0.00	5	31.05	30.90	-5	863	-0.58%
2019/08/23	10	31.75	0	0.00	31.85	10	865	1.16%
2019/08/22	0	0.00	1	31.85	32.10	-1	859	-0.12%
2019/08/21	0	0.00	3	31.47	31.45	-3	852	-0.35%
2019/08/15	13	30.27	0	0.00	30.35	13	850	1.53%
2019/08/14	0	0.00	2	30.85	30.70	-2	852	-0.23%
2019/08/13	0	0.00	12	30.40	30.30	-12	851	-1.41%
2019/08/08	6	30.75	0	0.00	30.80	6	860	0.70%
2019/08/07	0	0.00	7	30.47	30.40	-7	860	-0.81%
2019/07/31	0	0.00	9	32.95	32.95	-9	884	-1.02%
2019/07/25	0	0.00	1	34.10	34.20	-1	894	-0.11%
2019/07/24	0	0.00	13	33.78	33.80	-13	898	-1.45%
2019/07/18	1	34.20	2	35.03	34.15	-1	894	-0.11%
2019/07/17	22	35.12	14	35.30	35.30	8	850	0.94%
2019/07/16	1	33.00	0	0.00	32.50	1	737	0.14%
2019/07/15	1	32.90	0	0.00	33.15	1	734	0.14%
2019/07/12	0	0.00	2	32.98	32.65	-2	746	-0.27%
2019/07/10	8	32.87	0	0.00	32.85	8	769	1.04%
2019/07/08	1	34.10	0	0.00	33.55	1	795	0.13%
2019/07/04	0	0.00	2	34.60	34.00	-2	835	-0.24%
2019/07/03	10	34.52	5	34.28	34.25	5	841	0.59%
2019/07/02	9	34.87	1	35.35	34.70	8	843	0.95%
2019/06/28	6	31.53	1	31.80	31.80	5	746	0.67%
2019/06/27	1	32.15	0	0.00	32.00	1	799	0.13%
2019/06/26	3	31.00	0	0.00	30.95	3	792	0.38%
2019/06/20	1	32.15	0	0.00	32.45	1	1,079	0.09%
2019/06/19	20	31.83	0	0.00	31.80	20	1,198	1.67%
2019/06/17	0	0.00	1	31.85	31.55	-1	1,480	-0.07%
2019/06/14	0	0.00	0.2	31.70	31.55	-0.2	1,525	-0.01%
2019/06/13	1	31.80	0	0.00	31.65	1	1,539	0.06%
2019/06/12	2	31.30	0	0.00	31.10	2	1,548	0.13%
2019/06/05	0	0.00	1	30.75	30.80	-1	1,651	-0.06%
2019/06/03	0	0.00	1	30.75	30.75	-1	1,685	-0.06%
2019/05/31	1	31.75	0	0.00	31.50	1	1,711	0.06%
2019/05/30	2	30.80	7	30.89	31.10	-5	1,782	-0.28%
2019/05/29	0	0.00	3	30.40	30.40	-3	1,867	-0.16%
2019/05/28	10	30.58	27	30.41	30.45	-17	1,893	-0.90%
2019/05/24	1	31.30	1	30.60	30.40	0	1,961	0.00%
2019/05/22	2	31.38	0	0.00	30.90	2	2,225	0.09%
2019/05/21	3	30.67	1	30.35	31.90	2	2,287	0.09%
2019/05/17	1	31.35	0	0.00	30.45	1	2,337	0.04%
2019/05/15	0	0.00	1	32.50	32.60	-1	2,392	-0.04%
2019/05/14	8	31.96	2	31.80	32.25	6	2,419	0.25%
2019/05/13	1	32.25	0	0.00	32.00	1	2,422	0.04%
2019/05/07	0	0.00	17	35.92	35.65	-17	2,422	-0.70%
2019/05/06	1	35.80	0	0.00	35.65	1	2,453	0.04%
2019/05/02	0	0.00	14	36.19	36.05	-14	2,442	-0.57%
2019/04/29	0	0.00	1	35.75	35.00	-1	2,475	-0.04%
2019/04/23	0	0.00	1	38.25	38.15	-1	2,598	-0.04%
2019/04/19	1	38.95	0	0.00	39.05	1	2,627	0.04%
2019/04/17	17	38.82	0	0.00	39.15	17	2,673	0.64%
2019/04/16	0	0.00	1	38.55	38.60	-1	2,660	-0.04%
2019/04/15	0	0.00	1	39.45	39.40	-1	2,648	-0.04%
2019/04/12	0	0.00	2	39.83	39.20	-2	2,649	-0.08%
2019/04/10	17	40.97	0	0.00	40.75	17	2,603	0.65%
2019/04/02	0	0.00	51	40.54	40.60	-51	2,560	-1.99%
2019/04/01	1	41.85	0	0.00	41.10	1	2,534	0.04%
2019/03/29	10	40.99	10	41.05	41.40	0	2,477	0.00%
2019/03/28	0	0.00	2	41.05	41.00	-2	2,477	-0.08%
2019/03/27	8	42.26	18	42.54	41.50	-10	2,466	-0.41%
2019/03/26	11	41.78	7	41.11	42.50	4	2,344	0.17%
2019/03/25	4	40.20	0	0.00	39.70	4	2,251	0.18%
2019/03/22	14	42.25	23	42.57	41.55	-9	2,227	-0.40%
2019/03/21	4	42.65	7	41.54	43.00	-3	2,109	-0.14%
2019/03/20	13	39.38	11	39.59	39.60	2	1,930	0.10%
2019/03/18	0	0.00	15	38.10	38.10	-15	1,849	-0.81%
2019/03/12	1	39.00	1	38.65	38.30	0	1,958	0.00%
2019/03/08	1	38.05	1	37.65	38.10	0	2,035	0.00%
2019/03/07	0	0.00	32	38.42	38.30	-32	2,140	-1.50%
2019/03/06	0	0.00	7	39.16	39.30	-7	2,194	-0.32%
2019/03/05	2	40.25	23	39.96	39.40	-21	2,190	-0.96%
2019/03/04	26	39.53	13	39.05	39.45	13	2,128	0.61%
2019/02/27	0	0.00	3	37.85	37.95	-3	2,077	-0.14%
2019/02/25	1	38.90	5	38.95	38.25	-4	2,267	-0.18%
2019/02/22	4	37.95	0	0.00	37.70	4	2,233	0.18%
2019/02/21	13	38.37	7	38.23	38.30	6	2,191	0.27%
2019/02/20	4	36.30	12	35.98	35.90	-8	1,984	-0.40%
2019/02/19	11	35.72	1	35.80	35.60	10	1,931	0.52%
2019/02/18	0	0.00	1	34.30	35.05	-1	1,902	-0.05%
2019/02/15	1	34.40	8	34.95	34.35	-7	1,891	-0.37%
2019/02/14	9	36.07	9	35.79	35.25	0	1,885	0.00%
2019/02/13	16	35.16	40	35.26	35.10	-24	1,859	-1.29%
2019/02/12	61	34.51	1	34.50	34.70	60	1,842	3.26%
2019/02/11	0	0.00	1	34.45	34.30	-1	1,854	-0.05%
2019/01/28	0	0.00	5	33.61	33.45	-5	1,950	-0.26%
2019/01/25	1	33.75	4	33.94	33.75	-3	2,005	-0.15%
2019/01/23	0	0.00	1	32.90	33.00	-1	2,018	-0.05%
2019/01/21	2	33.88	14	34.08	33.70	-12	2,036	-0.59%
2019/01/18	3	33.83	1	34.00	34.25	2	2,033	0.10%
2019/01/17	4	33.61	18	33.48	32.90	-14	2,008	-0.70%
2019/01/11	6	32.35	5	33.26	32.30	1	2,014	0.05%
2019/01/10	5	32.80	6	33.03	32.65	-1	1,995	-0.05%
2019/01/09	8	32.09	0	0.00	31.90	8	1,976	0.40%
2019/01/04	27	29.89	0	0.00	30.10	27	2,047	1.32%
2019/01/03	0	0.00	27	30.74	30.60	-27	2,079	-1.30%
2019/01/02	23	31.96	0	0.00	31.20	23	2,148	1.07%
2018/12/28	0	0.00	3	31.12	31.20	-3	2,164	-0.14%
2018/12/27	1	30.90	0	0.00	31.20	1	2,209	0.05%
2018/12/21	1	30.30	1	30.50	31.60	0	2,298	0.00%
2018/12/20	0	0.00	1	31.10	31.55	-1	2,361	-0.04%
2018/12/19	13	32.53	3	33.30	32.85	10	2,382	0.42%
2018/12/18	2	33.00	10	33.20	33.00	-8	2,409	-0.33%
2018/12/13	1	35.20	0	0.00	34.30	1	2,430	0.04%
2018/12/12	3	33.80	4	33.90	34.05	-1	2,407	-0.04%
2018/12/11	0	0.00	2	33.00	33.00	-2	2,408	-0.08%
2018/12/10	1	32.35	1	32.90	32.90	0	2,430	0.00%
2018/12/07	2	34.80	0	0.00	34.30	2	2,432	0.08%
2018/12/06	16	34.43	20	35.99	34.00	-4	2,422	-0.17%
2018/12/05	3	34.30	1	34.95	34.95	2	2,314	0.09%
2018/12/04	5	35.42	2	35.53	34.90	3	2,353	0.13%
2018/12/03	3	35.52	25	35.85	36.00	-22	2,361	-0.93%
2018/11/30	21	34.29	10	34.11	34.15	11	2,288	0.48%
2018/11/29	3	32.88	3	32.15	32.15	0	2,224	0.00%
2018/11/28	0	0.00	1	31.90	32.20	-1	2,249	-0.04%
2018/11/27	9	31.60	8	31.21	31.70	1	2,247	0.04%
2018/11/26	8	31.06	6	31.09	31.05	2	2,243	0.09%
2018/11/23	36	31.02	12	33.65	31.00	24	2,215	1.08%
2018/11/22	1	33.00	1	32.95	33.95	0	2,064	0.00%
2018/11/21	14	30.40	1	30.50	30.90	13	2,004	0.65%
2018/11/19	5	30.75	1	30.80	30.85	4	2,042	0.20%
2018/11/16	1	30.10	0	0.00	29.65	1	2,039	0.05%
2018/11/14	11	29.44	11	29.95	29.40	0	2,044	0.00%
2018/11/13	0	0.00	2	28.80	29.95	-2	2,074	-0.10%
2018/11/12	11	29.81	9	30.14	29.60	2	2,087	0.10%
2018/11/09	0	0.00	33	30.74	30.75	-33	2,104	-1.57%
2018/11/08	1	31.50	0	0.00	31.10	1	2,188	0.05%
2018/11/07	0	0.00	11	31.27	31.95	-11	2,217	-0.50%
2018/11/06	1	31.50	0	0.00	30.70	1	2,294	0.04%
2018/11/02	2	31.58	3	32.33	32.05	-1	2,290	-0.04%
2018/10/30	0	0.00	2	28.05	28.05	-2	2,395	-0.08%
2018/10/25	1	29.90	0	0.00	29.30	1	2,730	0.04%
2018/10/24	4	31.61	4	31.46	31.05	0	2,742	0.00%
2018/10/22	1	31.95	2	31.60	31.85	-1	2,810	-0.04%
2018/10/19	3	30.50	1	30.15	31.45	2	2,900	0.07%
2018/10/18	5	30.70	5	30.90	30.65	0	3,062	0.00%
2018/10/17	2	31.35	3	30.87	30.90	-1	3,309	-0.03%
2018/10/16	4	30.45	5	31.08	30.45	-1	3,832	-0.03%
2018/10/15	1	30.50	2	29.45	30.60	-1	4,107	-0.02%
2018/10/12	1	29.15	1	28.05	29.00	0	4,199	0.00%
2018/10/11	11	27.78	1	27.90	27.50	10	4,191	0.24%
2018/10/09	1	32.55	0	0.00	30.55	1	4,204	0.02%
2018/10/05	11	35.00	13	36.35	34.10	-2	4,205	-0.05%
2018/10/03	11	37.08	11	38.74	36.90	0	4,351	0.00%
2018/10/02	0	0.00	1	39.45	38.90	-1	4,453	-0.02%
2018/10/01	1	38.75	71	38.72	38.85	-70	4,481	-1.56%
2018/09/28	3	39.30	0	0.00	38.70	3	4,577	0.07%
2018/09/27	23	39.49	3	40.20	39.10	20	4,661	0.43%
2018/09/26	51	38.95	6	38.92	38.90	45	4,671	0.96%
2018/09/25	7	38.53	0	0.00	38.05	7	4,896	0.14%
2018/09/21	1	37.85	1	38.20	38.75	0	4,916	0.00%
2018/09/20	0	0.00	1	38.40	38.30	-1	5,004	-0.02%
2018/09/18	1	38.60	0	0.00	38.95	1	5,101	0.02%
2018/09/17	0	0.00	1	40.00	40.20	-1	5,127	-0.02%
2018/09/14	16	39.88	5	39.95	41.40	11	5,143	0.21%
2018/09/13	5	38.80	17	39.05	38.80	-12	5,159	-0.23%
2018/09/10	0	0.00	2	39.85	37.40	-2	5,413	-0.04%
2018/09/07	2	41.55	5	41.00	40.35	-3	5,703	-0.05%
2018/09/06	2	43.60	0	0.00	43.50	2	6,145	0.03%
2018/09/05	2	43.18	2	44.00	44.20	0	6,697	0.00%
2018/09/04	33	44.42	26	44.71	44.00	7	7,180	0.10%
2018/09/03	4	47.60	1	46.40	46.40	3	7,327	0.04%
2018/08/31	0	0.00	1	48.15	48.05	-1	7,891	-0.01%
2018/08/30	20	48.84	0	0.00	48.80	20	7,943	0.25%
2018/08/29	1	49.05	0	0.00	48.65	1	8,112	0.01%
2018/08/27	1	48.70	2	48.40	48.70	-1	8,357	-0.01%
2018/08/24	3	47.23	24	46.76	46.60	-21	8,362	-0.25%
2018/08/23	0	0.00	2	48.55	48.10	-2	8,440	-0.02%
2018/08/22	2	48.65	0	0.00	48.65	2	8,465	0.02%
2018/08/21	5	49.06	2	48.90	48.85	3	8,484	0.04%
2018/08/20	40	48.46	35	48.35	48.50	5	8,519	0.06%
2018/08/17	0	0.00	1	50.50	49.45	-1	8,556	-0.01%
2018/08/16	2	49.23	1.4	50.08	50.00	0.6	8,625	0.01%
2018/08/15	2	50.75	1	50.20	50.00	1	8,679	0.01%
2018/08/14	3	49.80	2	49.10	49.80	1	8,709	0.01%
2018/08/13	6	49.19	0	0.00	49.25	6	8,686	0.07%
2018/08/10	4	54.38	0	0.00	53.60	4	8,606	0.05%
2018/08/09	2	55.65	1	55.50	55.50	1	8,620	0.01%
2018/08/08	1	56.00	3	56.27	55.10	-2	8,672	-0.02%
2018/08/07	5	54.90	1	56.20	54.60	4	8,582	0.05%
2018/08/06	2	56.50	2	57.10	56.20	0	8,556	0.00%
2018/08/03	0	0.00	1	57.20	56.80	-1	8,554	-0.01%
2018/08/02	0	0.00	2	56.80	57.00	-2	8,524	-0.02%
2018/08/01	21	58.65	17	59.76	58.10	4	8,471	0.05%
2018/07/31	0	0.00	1	55.40	57.20	-1	8,210	-0.01%
2018/07/30	2	55.30	36	56.70	55.60	-34	8,182	-0.42%
2018/07/27	3	57.40	3	57.33	57.80	0	8,134	0.00%
2018/07/26	13	58.38	2	56.80	56.80	11	8,083	0.14%
2018/07/25	14	60.51	21	59.40	58.60	-7	7,997	-0.09%
2018/07/24	30	58.41	42	58.85	59.50	-12	7,856	-0.15%
2018/07/23	40	57.82	521	59.90	58.30	-481	7,649	-6.29%	大賣/鉅額交易
2018/07/20	558	58.26	75	55.81	58.50	483	7,184	6.72%	大買/鉅額交易
2018/07/19	10	53.10	10	53.59	53.20	0	6,947	0.00%
2018/07/18	0	0.00	2	51.30	51.00	-2	6,880	-0.03%
2018/07/17	3	53.30	3	53.27	52.20	0	6,907	0.00%
2018/07/16	3	53.73	1	53.60	52.10	2	6,905	0.03%
2018/07/13	1	53.50	15	53.96	53.60	-14	6,923	-0.20%
2018/07/12	6	53.80	3	53.87	53.50	3	6,954	0.04%
2018/07/11	3	51.93	0	0.00	52.80	3	6,922	0.04%
2018/07/10	15	52.27	4	51.68	52.10	11	7,101	0.15%
2018/07/09	4	50.11	2	49.90	49.30	2	7,109	0.03%
2018/07/06	4	49.90	14	49.11	50.80	-10	7,327	-0.14%
2018/07/05	7	49.19	5	50.12	48.30	2	7,426	0.03%
2018/07/04	14	52.54	7	52.34	52.40	7	7,514	0.09%
2018/07/03	13	55.95	6	55.60	53.20	7	7,434	0.09%
2018/07/02	0	0.00	31	59.52	59.10	-31	7,182	-0.43%
2018/06/29	12	59.92	17	58.32	60.60	-5	7,140	-0.07%
2018/06/28	0	0.00	6	57.25	56.00	-6	7,028	-0.09%
2018/06/27	3	57.30	0	0.00	55.80	3	6,982	0.04%
2018/06/26	15	56.97	1	57.50	57.80	14	6,956	0.20%
2018/06/22	22	59.20	3	58.13	58.10	19	6,913	0.27%
2018/06/21	7	59.67	1	61.30	59.90	6	6,876	0.09%
2018/06/20	5	57.38	5	60.94	58.80	0	6,826	0.00%
2018/06/19	4	63.35	33	63.89	62.30	-29	6,705	-0.43%
2018/06/15	18	69.32	9	68.71	67.00	9	6,598	0.14%
2018/06/14	9	70.20	18	68.68	70.00	-9	6,259	-0.14%
2018/06/13	56	70.40	78	69.91	70.90	-22	5,770	-0.38%
2018/06/12	242	63.94	359	62.72	64.50	-117	5,218	-2.24%	大買/大賣/鉅額交易
2018/06/11	168	58.69	4	58.65	58.70	164	4,735	3.46%	大買/鉅額交易
2018/06/08	1,528	53.18	1,551	53.34	53.40	-23	4,502	-0.51%	大買/大賣/
2018/06/07	6	49.33	2	48.95	48.60	4	3,931	0.10%
2018/06/06	9	50.81	4	51.55	49.40	5	3,884	0.13%
2018/06/05	6	50.75	21	50.62	49.75	-15	3,745	-0.40%
2018/06/04	7	48.79	1	48.00	48.00	6	3,531	0.17%
2018/06/01	2	48.28	1	47.90	47.80	1	3,518	0.03%
2018/05/31	26	48.40	16	46.68	48.15	10	3,505	0.29%
2018/05/30	2	45.80	1	46.00	45.80	1	3,437	0.03%
2018/05/29	1	46.90	26	46.53	46.75	-25	3,440	-0.73%
2018/05/28	1	47.65	1	47.50	46.95	0	3,490	0.00%
2018/05/25	6	48.33	9.2	48.84	47.60	-3.2	3,710	-0.09%
2018/05/24	36.2	47.82	2	47.75	48.40	34.2	3,691	0.93%
2018/05/23	42	47.83	17	47.54	46.75	25	3,718	0.67%
2018/05/22	10	46.66	14	46.61	47.10	-4	3,657	-0.11%
2018/05/21	1	45.20	2	45.35	44.90	-1	3,561	-0.03%
2018/05/18	2	43.70	1	44.45	44.30	1	3,552	0.03%
2018/05/17	2	44.70	5	45.45	44.30	-3	3,566	-0.08%
2018/05/16	17	44.42	16	44.57	43.85	1	3,523	0.03%
2018/05/15	3	42.62	8	42.71	42.05	-5	3,458	-0.14%
2018/05/14	2	42.48	2	43.00	43.50	0	3,480	0.00%
2018/05/11	6	42.25	3	42.08	41.75	3	3,471	0.09%
2018/05/09	1	41.70	6	41.89	41.50	-5	3,474	-0.14%
2018/05/04	1	40.50	2	41.23	40.80	-1	3,644	-0.03%
2018/05/03	4	41.01	0	0.00	41.00	4	3,647	0.11%
2018/05/02	3	41.37	1	41.45	41.45	2	3,716	0.05%
2018/04/30	16	42.68	2	42.88	42.80	14	3,813	0.37%
2018/04/27	1	41.20	3	41.83	42.30	-2	3,803	-0.05%
2018/04/26	0	0.00	15	41.70	40.50	-15	3,795	-0.40%
2018/04/25	4	43.85	0	0.00	43.65	4	3,729	0.11%
2018/04/24	2	44.05	2	44.10	44.05	0	3,707	0.00%
2018/04/23	5	46.03	3	48.55	46.10	2	3,723	0.05%
2018/04/20	0	0.00	3	48.25	48.00	-3	3,673	-0.08%
2018/04/19	0	0.00	3	47.58	47.60	-3	3,692	-0.08%
2018/04/18	303	48.08	802	48.05	47.55	-499	3,676	-13.57%	大買/大賣/鉅額交易
2018/04/17	9	49.91	13	49.02	48.85	-4	3,588	-0.11%
2018/04/16	675	52.75	173	53.35	51.70	502	3,490	14.38%	大買/大賣/鉅額交易
2018/04/13	6	49.98	0	0.00	49.40	6	3,247	0.18%
2018/04/12	7	49.33	4	49.39	50.20	3	3,112	0.10%
2018/04/11	6	48.23	12	47.67	47.15	-6	2,850	-0.21%
2018/04/10	4	46.80	17	47.84	46.10	-13	2,660	-0.49%
2018/04/09	0	0.00	2	44.20	44.70	-2	2,465	-0.08%
2018/04/03	0	0.00	3	44.22	44.40	-3	2,467	-0.12%
2018/04/02	1	44.75	3	44.65	44.40	-2	2,458	-0.08%
2018/03/30	1	44.50	1	44.10	43.95	0	2,461	0.00%
2018/03/29	2	45.40	0	0.00	44.55	2	2,464	0.08%
2018/03/28	1	43.75	0	0.00	44.20	1	2,437	0.04%
2018/03/27	4	43.54	0	0.00	44.20	4	2,433	0.16%
2018/03/26	2	42.95	2	42.50	42.55	0	2,445	0.00%
2018/03/23	0	0.00	2	41.90	42.20	-2	2,437	-0.08%
2018/03/22	7	43.95	7	43.29	43.25	0	2,426	0.00%
2018/03/21	5	43.75	0	0.00	43.60	5	2,414	0.21%
2018/03/20	0	0.00	1	43.25	42.95	-1	2,402	-0.04%
2018/03/16	2	44.73	1	44.00	43.80	1	2,405	0.04%
2018/03/15	2	44.53	1	44.65	44.25	1	2,414	0.04%
2018/03/09	1	45.00	0	0.00	43.60	1	2,472	0.04%
2018/03/07	1	42.90	0	0.00	42.50	1	2,455	0.04%
2018/03/06	1	44.50	0	0.00	43.90	1	2,475	0.04%
2018/03/05	0	0.00	1	45.35	43.90	-1	2,490	-0.04%
2018/03/02	1	44.80	0	0.00	44.80	1	2,467	0.04%
2018/03/01	5	46.09	7	46.20	45.90	-2	2,443	-0.08%
2018/02/27	3	47.25	2	47.03	46.35	1	2,384	0.04%
2018/02/26	5	45.00	15	44.23	44.75	-10	2,139	-0.47%
2018/02/23	3	44.15	5	44.51	43.90	-2	2,108	-0.09%
2018/02/22	11	42.25	0	0.00	41.55	11	2,071	0.53%
2018/02/21	6	42.50	4	41.95	41.75	2	2,061	0.10%
2018/02/12	2	40.75	0	0.00	40.40	2	2,059	0.10%
2018/02/09	1	40.00	1	40.20	40.50	0	2,120	0.00%
2018/02/06	8	40.29	0	0.00	40.80	8	2,139	0.37%
2018/02/05	1	43.85	0	0.00	43.85	1	2,106	0.05%
2018/02/02	0	0.00	1	42.95	42.95	-1	2,115	-0.05%
2018/02/01	1	44.15	1	43.85	43.45	0	2,204	0.00%
2018/01/31	13	43.77	4	43.89	43.50	9	2,222	0.41%
2018/01/30	6	42.58	1	43.30	43.10	5	2,201	0.23%
2018/01/29	13	43.95	28	44.25	43.85	-15	2,210	-0.68%
2018/01/26	11	42.12	1	41.85	42.10	10	2,164	0.46%
2018/01/25	5	42.70	17	42.59	42.00	-12	2,207	-0.54%
2018/01/24	16	42.49	2	42.63	42.55	14	2,187	0.64%
2018/01/23	6	39.98	6	40.71	41.10	0	2,133	0.00%
2018/01/22	2	41.53	4	41.51	41.10	-2	2,214	-0.09%
2018/01/18	2	40.55	2	40.55	40.10	0	2,358	0.00%
2018/01/17	2	40.25	6.1	40.78	40.30	-4.1	2,419	-0.17%
2018/01/16	0	0.00	8	38.49	38.65	-8	2,519	-0.32%
2018/01/15	4	38.71	6	38.77	38.95	-2	2,763	-0.07%
2018/01/12	3	37.50	0	0.00	36.90	3	2,979	0.10%
2018/01/09	1	36.55	0	0.00	36.00	1	3,150	0.03%
2018/01/08	1	37.05	1	37.20	36.55	0	3,189	0.00%
2018/01/04	2	37.85	5	37.90	37.75	-3	3,295	-0.09%
2018/01/03	0	0.00	3	37.80	37.30	-3	3,380	-0.09%
2018/01/02	4	37.01	3	37.45	37.25	1	3,473	0.03%