瑞耘 (6532)-凱基-台北券商分點個股進出

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

瑞耘

(6532)

可現股當沖

股價
68.6
漲跌
▼2.1
漲幅
-2.97%
成交量
468張
產業
上櫃半導體類股▼2.06%
191人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞耘 (6532)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
2024/04/15	56	68.68	50	69.24	68.60	6	982	0.61%
2024/04/12	16	70.89	9	71.21	70.70	7	976	0.72%
2024/04/11	8	70.36	53	71.08	70.10	-45	974	-4.62%
2024/04/10	27.2	72.71	28	73.01	71.60	-0.8	968	-0.08%
2024/04/09	15	72.07	12	72.31	72.10	3	963	0.31%
2024/04/08	52	72.25	102	72.88	72.40	-50	957	-5.22%	大賣/
2024/04/03	78	76.09	120	76.84	75.60	-42	941	-4.46%	大賣/
2024/04/02	155	76.28	182.1	76.86	79.40	-27.1	909	-2.98%	大買/大賣/
2024/04/01	53	72.10	23	72.70	72.20	30	859	3.49%
2024/03/29	1	71.50	28	72.09	71.50	-27	855	-3.16%
2024/03/28	13	71.67	31	72.00	71.50	-18	853	-2.11%
2024/03/27	23	70.99	26	71.55	71.60	-3	851	-0.35%
2024/03/26	20	71.13	94	71.71	70.70	-74	849	-8.71%
2024/03/25	1	73.60	12	73.46	73.60	-11	842	-1.31%
2024/03/22	53	71.91	32	72.03	73.00	21	843	2.49%
2024/03/21	35	72.24	10	72.55	72.30	25	837	2.98%
2024/03/20	18	73.39	57	72.99	72.00	-39	835	-4.67%
2024/03/19	18	74.07	50	73.73	73.80	-32	830	-3.85%
2024/03/18	18.1	72.25	28	72.75	73.30	-9.9	820	-1.21%
2024/03/15	6	71.93	60	71.35	70.80	-54	817	-6.61%
2024/03/14	32	71.85	39	71.59	71.30	-7	814	-0.86%
2024/03/13	59	73.67	87	74.56	73.20	-28	809	-3.46%
2024/03/12	7	73.23	23	74.14	73.80	-16	798	-2.00%
2024/03/11	99	72.47	38	72.84	72.90	61	796	7.66%
2024/03/08	213	73.13	63	74.02	71.60	150	787	19.05%	大買/鉅額交易
2024/03/07	153	77.52	111	78.47	75.60	42	767	5.47%	大買/大賣/
2024/03/06	63	78.84	92	79.56	78.50	-29	739	-3.92%
2024/03/05	75.5	78.77	71	79.47	78.60	4.5	727	0.62%
2024/03/04	140.5	81.73	93	81.23	80.40	47.5	710	6.68%	大買/
2024/03/01	128.1	81.46	240	81.72	81.20	-111.9	693	-16.14%	大買/大賣/鉅額交易
2024/02/29	115	80.07	219	81.06	84.00	-104	662	-15.71%	大買/大賣/鉅額交易
2024/02/27	477	81.69	645	83.45	82.00	-168	624	-26.90%	大買/大賣/鉅額交易
2024/02/26	269	81.28	346	80.16	82.80	-77	437	-17.60%	大買/大賣/
2024/02/23	139	73.05	104	73.08	75.30	35	348	10.06%	大買/大賣/
2024/02/22	45	68.55	55	68.43	68.50	-10	284	-3.52%
2024/02/21	63	67.47	16	67.18	67.00	47	268	17.54%
2024/02/20	71	67.73	78	68.51	68.20	-7	271	-2.58%
2024/02/19	132	68.66	162	69.69	69.50	-30	277	-10.80%	大買/大賣/
2024/02/16	2	66.50	17	65.20	67.40	-15	240	-6.24%
2024/02/15	0	0.00	1	61.10	61.30	-1	218	-0.46%
2024/02/05	0	0.00	5	59.06	58.90	-5	216	-2.31%
2024/02/02	0	0.00	2	59.65	59.70	-2	216	-0.92%
2024/02/01	0	0.00	7	59.74	59.40	-7	216	-3.23%
2024/01/31	11	60.77	8	60.38	60.20	3	217	1.38%
2024/01/30	0	0.00	11	59.61	59.40	-11	227	-4.83%
2024/01/29	0	0.00	8	59.76	59.80	-8	228	-3.49%
2024/01/26	18	59.61	10	59.45	59.40	8	229	3.48%
2024/01/25	0	0.00	20	58.49	58.30	-20	231	-8.65%
2024/01/24	2	58.80	5	58.74	58.60	-3	237	-1.26%
2024/01/23	30	58.43	1	58.30	58.30	29	239	12.13%
2024/01/22	16	57.01	1	57.00	57.20	15	240	6.25%
2024/01/19	1	56.80	1	57.00	56.90	0	240	0.00%
2024/01/18	4	56.00	16	56.06	56.00	-12	244	-4.92%
2024/01/17	0	0.00	26	57.26	56.60	-26	246	-10.55%
2024/01/16	0	0.00	13	57.74	57.50	-13	248	-5.24%
2024/01/15	5	57.20	4	57.55	57.60	1	250	0.40%
2024/01/12	2	57.10	17	57.18	56.90	-15	253	-5.92%
2024/01/11	3	57.10	2	57.00	56.90	1	256	0.39%
2024/01/10	5	56.50	9	56.72	56.70	-4	258	-1.55%
2024/01/09	1	56.80	21	57.14	56.60	-20	261	-7.63%
2024/01/08	5	58.24	3	58.10	58.00	2	261	0.77%
2024/01/05	6	58.20	1	58.40	58.40	5	263	1.90%
2024/01/04	5	58.50	21	58.47	58.20	-16	264	-6.05%
2024/01/03	0	0.00	14	59.26	59.40	-14	263	-5.31%
2024/01/02	0	0.00	5	59.92	59.60	-5	264	-1.89%
2023/12/29	0	0.00	6	59.80	60.00	-6	265	-2.26%
2023/12/28	0	0.00	8	60.23	60.00	-8	266	-3.00%
2023/12/27	0	0.00	5	60.50	60.30	-5	269	-1.86%
2023/12/26	7	59.90	1	60.10	60.10	6	273	2.20%
2023/12/25	0	0.00	8	59.69	59.40	-8	274	-2.91%
2023/12/22	3	59.30	13	60.02	59.30	-10	275	-3.64%
2023/12/21	6	60.40	3	60.50	60.10	3	276	1.08%
2023/12/20	8	60.69	5	60.70	60.40	3	280	1.07%
2023/12/19	14	60.18	27	60.50	60.70	-13	281	-4.63%
2023/12/18	0	0.00	26	62.18	61.90	-26	276	-9.39%
2023/12/15	4	62.35	7	62.14	62.00	-3	276	-1.08%
2023/12/14	2	62.00	6	61.83	61.80	-4	276	-1.45%
2023/12/13	14	61.41	1	61.20	61.30	13	277	4.69%
2023/12/12	4	61.23	36	61.36	60.90	-32	278	-11.48%
2023/12/11	7	62.36	15	62.21	61.70	-8	279	-2.86%
2023/12/08	20	63.09	0	0.00	63.00	20	284	7.04%
2023/12/07	10	63.78	26	62.96	62.50	-16	285	-5.61%
2023/12/06	21	63.58	10	63.64	63.40	11	283	3.87%
2023/12/05	6	64.83	5	64.96	64.70	1	281	0.36%
2023/12/04	20	65.77	4	65.98	65.40	16	281	5.67%
2023/12/01	17	65.56	0	0.00	65.20	17	282	6.01%
2023/11/30	18	66.21	7	67.13	65.70	11	283	3.88%
2023/11/29	26	68.33	3	68.10	67.70	23	280	8.20%
2023/11/28	43	67.89	6	68.17	68.10	37	278	13.27%
2023/11/27	23	67.77	10	67.88	66.80	13	273	4.76%
2023/11/24	17	67.41	15	67.93	67.60	2	270	0.74%
2023/11/22	72	67.00	18	67.26	67.20	54	262	20.56%
2023/11/21	25	64.97	3	65.03	64.80	22	239	9.19%
2023/11/20	29	65.02	10	64.68	64.30	19	239	7.93%
2023/11/17	46	65.98	30	66.10	65.20	16	238	6.72%
2023/11/16	35	65.03	14	65.51	65.50	21	231	9.08%
2023/11/15	23	63.13	10	63.22	63.40	13	212	6.11%
2023/11/14	23	61.40	2	61.65	62.50	21	211	9.94%
2023/11/13	41	61.32	4	61.00	60.80	37	211	17.48%
2023/11/10	11	60.25	4	60.33	60.10	7	213	3.28%
2023/11/09	10	60.85	0	0.00	60.30	10	217	4.61%
2023/11/08	14	60.78	3	60.40	60.50	11	223	4.93%
2023/11/07	30	60.67	66	60.39	59.80	-36	224	-16.03%
2023/11/06	29	63.52	11	63.62	62.80	18	219	8.21%
2023/11/03	10	62.98	4	63.70	63.10	6	228	2.62%
2023/11/02	24	63.59	11	64.08	63.70	13	242	5.37%
2023/11/01	48	63.22	5	63.38	63.30	43	245	17.54%
2023/10/31	3	61.83	17	61.64	61.00	-14	254	-5.51%
2023/10/30	42	61.90	0	0.00	62.20	42	262	15.99%
2023/10/27	6	60.90	5	60.46	60.50	1	281	0.35%
2023/10/26	2	61.20	30	60.78	60.50	-28	376	-7.43%
2023/10/25	15	62.31	1	62.20	61.90	14	439	3.18%
2023/10/24	9	62.32	1	62.50	62.50	8	441	1.81%
2023/10/23	1	62.40	3	62.60	62.30	-2	444	-0.45%
2023/10/20	4	62.08	13	62.15	61.90	-9	448	-2.01%
2023/10/19	25	62.17	0	0.00	62.60	25	449	5.56%
2023/10/18	3	61.43	6	61.27	61.40	-3	448	-0.67%
2023/10/17	39	61.81	3	61.27	61.40	36	449	8.01%
2023/10/16	2	60.85	8	61.05	60.40	-6	448	-1.34%
2023/10/13	46	61.06	0	0.00	61.30	46	453	10.14%
2023/10/12	20	60.29	1	60.80	60.80	19	455	4.17%
2023/10/11	0	0.00	13	59.75	58.60	-13	460	-2.82%
2023/10/06	8	59.94	8	59.99	60.00	0	465	0.00%
2023/10/05	10	60.26	2	60.85	60.60	8	471	1.70%
2023/10/04	13	60.15	2	60.20	60.10	11	475	2.31%
2023/10/03	5	61.32	25	61.33	60.90	-20	479	-4.17%
2023/10/02	20	61.02	9	61.11	61.50	11	495	2.22%
2023/09/28	33	59.45	16	59.69	59.90	17	543	3.13%
2023/09/27	3	59.60	4	59.70	59.40	-1	553	-0.18%
2023/09/26	8	59.44	1	60.30	60.00	7	573	1.22%
2023/09/25	27	59.50	9	59.34	59.60	18	592	3.04%
2023/09/22	28	57.85	1	58.50	58.50	27	594	4.54%
2023/09/21	17	57.01	6	57.38	57.30	11	601	1.83%
2023/09/20	9	57.77	1	57.60	57.60	8	610	1.31%
2023/09/19	2	58.75	16	58.68	57.90	-14	624	-2.24%
2023/09/18	31	58.84	4	58.85	59.00	27	636	4.24%
2023/09/15	8	59.30	11	59.37	59.00	-3	652	-0.46%
2023/09/14	35	59.01	0	0.00	59.00	35	673	5.20%
2023/09/13	82	57.84	2	56.85	58.80	80	685	11.67%
2023/09/12	35	56.69	0	0.00	57.00	35	718	4.87%
2023/09/11	6	56.35	30	56.24	56.10	-24	772	-3.11%
2023/09/08	9	56.26	23	56.13	57.20	-14	863	-1.62%
2023/09/07	17	57.21	4	57.30	56.80	13	991	1.31%
2023/09/06	27	57.73	2	57.70	57.70	25	1,066	2.34%
2023/09/05	30	58.10	0	0.00	58.10	30	1,258	2.38%
2023/09/04	27	56.82	26	56.70	57.50	1	1,371	0.07%
2023/09/01	26	57.11	13	57.36	57.30	13	1,413	0.92%
2023/08/31	24	56.64	7	56.50	56.90	17	1,457	1.17%
2023/08/30	31	56.14	0	0.00	56.40	31	1,459	2.12%
2023/08/29	25	54.96	26	54.86	55.00	-1	1,463	-0.07%
2023/08/28	19	55.22	42	55.42	54.80	-23	1,462	-1.57%
2023/08/25	29	56.40	2	56.05	56.30	27	1,460	1.85%
2023/08/24	13	56.70	29	56.61	56.30	-16	1,460	-1.10%
2023/08/23	42	56.75	5	56.90	56.70	37	1,458	2.54%
2023/08/22	22	55.53	57	56.19	55.40	-35	1,459	-2.40%
2023/08/21	7	56.56	23	56.67	56.20	-16	1,458	-1.10%
2023/08/18	13	57.15	49	58.18	57.00	-36	1,456	-2.47%
2023/08/17	4	57.85	28	57.00	58.00	-24	1,452	-1.65%
2023/08/16	9	57.20	33	56.64	57.10	-24	1,452	-1.65%
2023/08/15	17	57.72	41	57.88	57.80	-24	1,450	-1.65%
2023/08/14	34	57.69	33	58.27	57.40	1	1,449	0.07%
2023/08/11	16	60.21	35	60.17	59.50	-19	1,444	-1.32%
2023/08/10	57	60.13	29	60.75	59.80	28	1,443	1.94%
2023/08/09	54	62.02	114	62.41	61.50	-60	1,437	-4.17%	大賣/
2023/08/08	31	63.27	73	63.89	63.60	-42	1,430	-2.94%
2023/08/07	70	63.22	40	63.00	63.80	30	1,422	2.11%
2023/08/04	134	63.19	45	62.98	63.20	89	1,421	6.26%	大買/
2023/08/02	65	60.08	51	61.17	60.30	14	1,415	0.99%
2023/08/01	66	62.83	87	63.87	62.20	-21	1,442	-1.46%
2023/07/31	236	64.36	540	65.27	64.50	-304	1,424	-21.34%	大買/大賣/鉅額交易
2023/07/28	150	62.09	79	60.75	64.40	71	1,330	5.33%	大買/
2023/07/27	95	58.51	13	58.48	58.60	82	1,268	6.47%
2023/07/26	41	58.87	55	58.37	57.80	-14	1,278	-1.10%
2023/07/25	79	58.03	14	58.59	58.60	65	1,282	5.07%
2023/07/24	59	56.68	34	57.31	56.80	25	1,278	1.96%
2023/07/21	43	57.48	8	57.48	57.70	35	1,277	2.74%
2023/07/20	28	57.08	3	56.83	57.50	25	1,280	1.95%
2023/07/19	21	56.32	11	56.34	56.00	10	1,284	0.78%
2023/07/18	75	56.05	37	56.75	55.90	38	1,293	2.94%
2023/07/17	78	58.29	18	57.94	57.90	60	1,311	4.58%
2023/07/14	10	57.15	12	57.15	57.80	-2	1,315	-0.15%
2023/07/13	74	56.46	26	56.53	56.70	48	1,316	3.65%
2023/07/12	91	55.35	21	55.36	55.40	70	1,319	5.31%
2023/07/11	25	56.02	13	56.67	55.80	12	1,332	0.90%
2023/07/10	27	56.31	49	56.61	56.20	-22	1,345	-1.63%
2023/07/07	96	57.24	39	58.08	56.50	57	1,398	4.08%
2023/07/06	101	58.97	263	58.50	58.20	-162	1,407	-11.51%	大買/大賣/鉅額交易
2023/07/05	26	64.91	179	64.74	64.60	-153	1,357	-11.27%	大賣/鉅額交易
2023/07/04	86	65.27	191	65.43	65.10	-105	1,345	-7.80%	大賣/鉅額交易
2023/07/03	64	64.34	140	64.17	65.00	-76	1,324	-5.74%	大賣/
2023/06/30	21	62.37	63	62.30	63.20	-42	1,303	-3.22%
2023/06/29	92	62.10	44	62.04	62.10	48	1,298	3.70%
2023/06/28	102	61.91	29	62.45	61.20	73	1,292	5.65%	大買/
2023/06/27	20	62.60	176	62.78	62.40	-156	1,284	-12.15%	大賣/鉅額交易
2023/06/26	87	65.14	63	64.91	65.50	24	1,271	1.89%
2023/06/21	165	64.89	7	64.17	65.50	158	1,260	12.54%	大買/鉅額交易
2023/06/20	121	64.73	89	66.47	64.80	32	1,247	2.57%	大買/
2023/06/19	99	66.24	17	66.93	66.00	82	1,224	6.69%
2023/06/16	51	66.31	103	67.78	66.00	-52	1,209	-4.30%	大賣/
2023/06/15	164	69.23	167	69.10	68.90	-3	1,171	-0.26%	大買/大賣/
2023/06/14	292	69.10	322	69.23	69.30	-30	1,117	-2.68%	大買/大賣/
2023/06/13	397	67.19	353	67.86	70.70	44	1,028	4.28%	大買/大賣/
2023/06/12	554	67.00	1,367	66.88	64.30	-813	902	-90.11%	大買/大賣/鉅額交易
2023/06/09	2,575	66.67	3,298	66.60	65.80	-723	828	-87.24%	大買/大賣/鉅額交易
2023/06/08	1,630	65.88	251	64.63	66.20	1,379	638	216.12%	大買/大賣/鉅額交易
2023/06/07	141	58.45	150	58.84	60.20	-9	536	-1.68%	大買/大賣/
2023/06/06	135	58.07	191	58.15	57.50	-56	504	-11.11%	大買/大賣/
2023/06/05	24	54.34	7	54.16	54.30	17	467	3.64%
2023/06/02	19	54.48	40	54.02	53.60	-21	472	-4.44%
2023/06/01	1	53.10	5	53.12	53.20	-4	472	-0.85%
2023/05/31	27	53.17	0	0.00	52.90	27	477	5.65%
2023/05/30	7	52.86	4	52.83	52.80	3	478	0.63%
2023/05/29	29	52.85	4	52.95	53.10	25	479	5.21%
2023/05/26	6	52.55	47	52.67	52.30	-41	483	-8.47%
2023/05/25	17	52.81	6	52.75	52.50	11	483	2.28%
2023/05/24	7	52.40	2	52.45	52.40	5	486	1.03%
2023/05/23	14	52.51	8	52.10	52.60	6	490	1.22%
2023/05/22	25	52.34	11	52.05	52.40	14	496	2.82%
2023/05/19	0	0.00	9	52.24	52.20	-9	496	-1.81%
2023/05/18	11	52.14	14	52.13	51.80	-3	497	-0.60%
2023/05/17	14	51.84	10	51.87	52.00	4	495	0.81%
2023/05/16	5	51.56	26	51.35	51.50	-21	495	-4.24%
2023/05/15	3	51.00	27	51.26	51.00	-24	493	-4.86%
2023/05/12	16	51.81	12	52.42	52.30	4	497	0.80%
2023/05/11	9	50.76	71	51.63	50.70	-62	495	-12.50%
2023/05/10	28	52.18	8	52.44	52.40	20	494	4.05%
2023/05/09	19	52.73	42	53.05	52.80	-23	493	-4.66%
2023/05/08	9	54.76	205	53.89	53.80	-196	487	-40.22%	大賣/鉅額交易
2023/05/05	44	59.28	33	59.58	59.70	11	455	2.42%
2023/05/04	7	59.53	13	59.60	59.70	-6	455	-1.32%
2023/05/03	18	59.51	5	59.54	59.60	13	457	2.84%
2023/05/02	87	59.83	29	59.50	59.70	58	457	12.69%
2023/04/28	69	58.74	13	58.63	58.60	56	446	12.55%
2023/04/27	28	57.23	22	56.30	57.40	6	440	1.36%
2023/04/26	43	56.31	3	56.63	56.90	40	439	9.10%
2023/04/25	11	55.43	42	56.77	56.00	-31	437	-7.08%
2023/04/24	85	57.65	2	58.20	57.90	83	433	19.14%
2023/04/21	53	56.78	49	57.32	56.50	4	430	0.93%
2023/04/20	59	60.17	150	59.48	58.40	-91	421	-21.57%	大賣/
2023/04/19	46	58.75	10	58.80	58.80	36	401	8.96%
2023/04/18	18	58.91	31	59.11	58.70	-13	407	-3.19%
2023/04/17	71	58.85	2	58.80	59.00	69	401	17.20%
2023/04/14	59	59.51	79	59.61	59.10	-20	394	-5.07%
2023/04/13	166	58.76	70	58.74	58.70	96	375	25.55%	大買/
2023/04/12	146	58.68	239	58.79	58.80	-93	358	-25.94%	大買/大賣/
2023/04/11	28	57.00	19	56.53	57.90	9	302	2.97%
2023/04/10	0	0.00	4	52.83	52.70	-4	277	-1.44%
2023/04/07	1	53.50	6	53.53	53.40	-5	277	-1.80%
2023/04/06	4	53.65	3	53.77	53.70	1	277	0.36%
2023/03/31	21	53.51	2	53.90	53.90	19	282	6.73%
2023/03/30	40	52.90	0	0.00	53.00	40	282	14.15%
2023/03/29	30	53.03	7	53.04	53.00	23	284	8.09%
2023/03/28	1	52.80	35	53.45	52.90	-34	290	-11.70%
2023/03/27	3	54.20	17	54.10	53.60	-14	290	-4.82%
2023/03/24	0	0.00	44	53.73	54.10	-44	294	-14.94%
2023/03/23	45	53.87	15	54.01	54.10	30	296	10.11%
2023/03/22	16	53.11	0	0.00	53.10	16	295	5.41%
2023/03/21	16	52.46	0	0.00	52.50	16	301	5.31%
2023/03/20	30	52.22	7	52.19	52.40	23	306	7.50%
2023/03/17	23	51.82	4	51.78	51.90	19	317	5.99%
2023/03/16	7	50.79	38	51.24	50.80	-31	323	-9.58%
2023/03/15	0	0.00	15	51.85	51.50	-15	358	-4.19%
2023/03/14	9	51.81	26	51.77	51.70	-17	417	-4.07%
2023/03/13	24	51.30	33	52.37	52.50	-9	449	-2.00%
2023/03/10	13	53.78	118	53.31	52.70	-105	463	-22.66%	大賣/鉅額交易
2023/03/09	7	56.06	39	56.26	55.20	-32	466	-6.86%
2023/03/08	61	56.46	22	56.25	56.40	39	461	8.44%
2023/03/07	39	56.38	16	56.56	56.30	23	459	5.01%
2023/03/06	31	56.94	17	56.97	57.00	14	460	3.04%
2023/03/03	55	55.97	9	56.66	56.70	46	470	9.79%
2023/03/02	26	54.79	13	54.77	54.80	13	486	2.67%
2023/03/01	19	54.77	3	54.77	54.60	16	496	3.22%
2023/02/24	17	55.59	41	55.94	54.60	-24	506	-4.74%
2023/02/23	30	55.48	3	55.60	55.60	27	511	5.28%
2023/02/22	5	55.60	46	55.24	55.40	-41	535	-7.66%
2023/02/21	4	56.33	52	56.92	56.10	-48	547	-8.77%
2023/02/20	62	56.21	15	56.47	56.60	47	578	8.12%
2023/02/17	7	54.97	5	54.88	54.90	2	668	0.30%
2023/02/16	23	54.87	5	54.96	54.90	18	735	2.45%
2023/02/15	0	0.00	11	55.05	54.80	-11	810	-1.36%
2023/02/14	25	55.40	2	55.60	55.30	23	928	2.48%
2023/02/13	9	55.07	3	55.57	55.70	6	989	0.61%
2023/02/10	0	0.00	70	55.74	55.00	-70	1,006	-6.96%
2023/02/09	9	56.54	12	56.68	56.70	-3	1,020	-0.29%
2023/02/08	31	56.84	13	56.64	56.70	18	1,029	1.75%
2023/02/07	25	56.33	7	56.17	56.10	18	1,030	1.75%
2023/02/06	38	56.39	5	56.92	57.00	33	1,032	3.19%
2023/02/03	21	56.30	15	56.23	56.00	6	1,038	0.58%
2023/02/02	43	56.30	14	56.31	56.50	29	1,044	2.78%
2023/02/01	42	55.64	25	56.04	56.00	17	1,042	1.63%
2023/01/31	30	54.94	4	55.00	55.00	26	1,041	2.50%
2023/01/30	16	54.86	23	54.74	55.00	-7	1,042	-0.67%
2023/01/17	54	53.99	5	53.92	54.10	49	1,043	4.70%
2023/01/16	13	53.56	13	53.62	53.60	0	1,043	0.00%
2023/01/13	0	0.00	4	53.18	53.20	-4	1,056	-0.38%
2023/01/12	0	0.00	26	53.75	53.50	-26	1,064	-2.44%
2023/01/11	86	53.93	4	54.10	54.10	82	1,072	7.64%
2023/01/10	8	53.65	28	53.75	53.70	-20	1,072	-1.86%
2023/01/09	17	54.06	46	54.23	54.10	-29	1,078	-2.69%
2023/01/06	100	54.13	88	53.86	53.60	12	1,079	1.11%
2023/01/05	3	51.90	15	52.43	51.60	-12	1,081	-1.11%
2023/01/04	8	51.01	18	51.26	52.20	-10	1,090	-0.92%
2023/01/03	19	50.41	9	49.94	50.40	10	1,109	0.90%
2022/12/30	2	50.10	20	50.39	50.10	-18	1,130	-1.59%
2022/12/29	40	49.77	3	50.00	50.40	37	1,196	3.09%
2022/12/28	2	50.40	25	50.86	50.40	-23	1,226	-1.87%
2022/12/27	3	51.90	2	51.60	51.70	1	1,235	0.08%
2022/12/26	2	51.70	21	51.87	51.70	-19	1,248	-1.52%
2022/12/23	43	51.14	27	51.00	51.90	16	1,263	1.27%
2022/12/22	6	52.38	29	52.44	52.20	-23	1,265	-1.82%
2022/12/21	66	51.51	6	51.62	51.80	60	1,271	4.72%
2022/12/20	46	51.04	31	52.00	51.10	15	1,274	1.18%
2022/12/19	8	52.85	12	52.86	52.40	-4	1,281	-0.31%
2022/12/16	22	53.45	16	53.64	53.30	6	1,290	0.46%
2022/12/15	30	54.20	24	53.82	54.30	6	1,293	0.46%
2022/12/14	18	53.25	12	53.12	53.60	6	1,294	0.46%
2022/12/13	20	52.32	23	53.18	52.40	-3	1,297	-0.23%
2022/12/12	11	53.01	23	53.12	53.00	-12	1,302	-0.92%
2022/12/09	27	53.08	61	53.89	53.10	-34	1,306	-2.60%
2022/12/08	15	54.16	28	54.73	53.90	-13	1,315	-0.99%
2022/12/07	156	55.06	106	55.95	54.00	50	1,331	3.75%	大買/大賣/
2022/12/06	77	58.13	258	59.18	57.60	-181	1,328	-13.62%	大賣/鉅額交易
2022/12/05	161	63.14	102	63.00	63.90	59	1,313	4.49%	大買/大賣/
2022/12/02	25	62.18	34	61.82	61.80	-9	1,347	-0.67%
2022/12/01	55	61.62	54	61.76	62.20	1	1,344	0.07%
2022/11/30	2	61.05	51	61.06	61.00	-49	1,362	-3.60%
2022/11/29	9	60.48	53	60.35	60.50	-44	1,412	-3.12%
2022/11/28	134	61.06	23	60.69	61.00	111	1,457	7.62%	大買/鉅額交易
2022/11/25	20	60.52	123	61.21	60.50	-103	1,450	-7.10%	大賣/鉅額交易
2022/11/24	119	61.03	73	60.66	61.90	46	1,435	3.20%	大買/
2022/11/23	58	59.78	97	60.18	59.30	-39	1,411	-2.76%
2022/11/22	59	58.89	89	59.15	60.20	-30	1,399	-2.14%
2022/11/21	126	59.58	33	59.97	59.10	93	1,389	6.69%	大買/
2022/11/18	63	60.41	169	61.23	59.60	-106	1,379	-7.68%	大賣/鉅額交易
2022/11/17	35	61.19	60	61.27	61.00	-25	1,353	-1.85%
2022/11/16	128	61.19	128	61.37	60.70	0	1,335	0.00%	大買/大賣/
2022/11/15	244	63.44	400	62.88	62.80	-156	1,298	-12.01%	大買/大賣/鉅額交易
2022/11/14	253	61.82	220	61.67	62.80	33	1,201	2.75%	大買/大賣/
2022/11/11	207	62.46	139	62.36	63.70	68	1,132	6.00%	大買/大賣/
2022/11/10	281	60.69	358	60.41	59.60	-77	1,055	-7.29%	大買/大賣/
2022/11/09	242	58.25	58	58.77	60.30	184	938	19.61%	大買/鉅額交易
2022/11/08	70	55.74	97	55.41	54.90	-27	877	-3.08%
2022/11/07	39	54.92	30	54.71	53.70	9	859	1.05%
2022/11/04	53	57.77	56	58.23	57.60	-3	839	-0.36%
2022/11/03	40	57.00	50	57.28	57.50	-10	828	-1.21%
2022/11/02	56	56.86	23	56.55	56.90	33	822	4.01%
2022/11/01	65	55.97	36	55.65	56.00	29	814	3.56%
2022/10/31	88	54.31	44	54.83	55.20	44	804	5.47%
2022/10/28	6	52.12	31	52.65	52.00	-25	794	-3.15%
2022/10/27	55	53.43	6	53.02	53.30	49	791	6.19%
2022/10/26	20	53.50	18	53.59	52.10	2	786	0.25%
2022/10/25	65	53.26	13	54.18	54.40	52	782	6.64%
2022/10/24	63	53.88	0	0.00	53.50	63	777	8.10%
2022/10/21	40	52.94	65	54.75	53.00	-25	774	-3.23%
2022/10/20	35	53.37	15	53.36	54.60	20	759	2.63%
2022/10/19	16	53.59	28	53.50	53.30	-12	751	-1.60%
2022/10/18	16	51.71	25	52.16	52.20	-9	740	-1.21%
2022/10/17	43	50.41	66	50.24	51.50	-23	739	-3.11%
2022/10/14	58	52.24	28	52.80	52.50	30	731	4.10%
2022/10/13	67	49.93	64	51.82	49.90	3	725	0.41%
2022/10/12	37	53.31	94	52.88	52.50	-57	707	-8.06%
2022/10/11	85	53.10	50	54.58	52.70	35	697	5.02%
2022/10/07	58	58.11	65	58.28	57.70	-7	675	-1.04%
2022/10/06	121	60.59	170	60.45	60.00	-49	653	-7.50%	大買/大賣/
2022/10/05	82	57.96	81	58.08	58.50	1	585	0.17%
2022/10/04	49	56.76	78	56.86	56.40	-29	553	-5.24%
2022/10/03	37	55.92	106	56.38	56.40	-69	541	-12.74%	大賣/
2022/09/30	49	53.46	39	55.27	56.80	10	528	1.89%
2022/09/29	104	52.58	9	52.77	51.70	95	513	18.49%	大買/
2022/09/28	29	51.08	62	52.56	50.80	-33	510	-6.47%
2022/09/27	63	52.92	49	52.75	54.00	14	501	2.79%
2022/09/26	97	53.63	44	54.26	52.70	53	495	10.69%
2022/09/23	19	55.85	106	56.72	55.20	-87	481	-18.06%	大賣/
2022/09/22	40	56.54	18	56.63	57.50	22	470	4.68%
2022/09/21	31	56.46	14	56.64	56.70	17	461	3.68%
2022/09/20	81	56.20	11	56.39	56.50	70	455	15.38%
2022/09/19	45	56.88	75	57.42	56.10	-30	447	-6.70%
2022/09/16	30	57.81	28	57.50	57.90	2	435	0.46%
2022/09/15	61	58.55	79	58.92	57.90	-18	425	-4.23%
2022/09/14	99	57.85	29	58.10	59.00	70	403	17.36%
2022/09/13	85	58.23	88	58.46	58.00	-3	378	-0.79%
2022/09/12	62	57.18	165	56.82	58.20	-103	344	-29.92%	大賣/鉅額交易
2022/09/08	193	56.23	118	55.85	56.10	75	298	25.11%	大買/大賣/
2022/09/07	34	52.89	43	53.32	52.60	-9	230	-3.90%
2022/09/06	96	54.91	161	55.29	54.90	-65	218	-29.71%	大賣/
2022/09/05	83	53.08	246	53.41	55.40	-163	184	-88.20%	大賣/鉅額交易
2022/09/02	148	53.02	44	52.80	53.40	104	130	79.77%	大買/鉅額交易
2022/09/01	18	48.33	3	48.53	48.55	15	79	18.82%
2022/08/31	4	46.98	1	47.30	47.30	3	76	3.94%
2022/08/30	4	46.64	0	0.00	46.90	4	78	5.08%
2022/08/29	1	46.60	0	0.00	46.40	1	81	1.22%
2022/08/26	15	47.34	7	47.22	47.45	8	90	8.81%
2022/08/25	8	46.00	1	46.00	46.00	7	89	7.86%
2022/08/24	5	45.92	0	0.00	45.95	5	90	5.53%
2022/08/23	1	46.50	0	0.00	46.35	1	94	1.06%
2022/08/22	2	46.80	8	46.64	46.45	-6	96	-6.23%
2022/08/19	0	0.00	2	47.00	46.95	-2	97	-2.06%
2022/08/18	1	46.80	1	46.85	47.00	0	97	0.00%
2022/08/17	0	0.00	3	46.93	46.85	-3	98	-3.05%
2022/08/16	11	47.22	1	47.35	46.85	10	99	10.09%
2022/08/15	13	46.06	2	46.23	46.30	11	96	11.36%
2022/08/12	1	45.20	2	45.60	45.50	-1	96	-1.03%
2022/08/11	7	45.16	0	0.00	45.15	7	96	7.28%
2022/08/10	4	44.93	5	43.97	45.00	-1	96	-1.04%
2022/08/09	2	44.18	4	44.16	44.40	-2	96	-2.06%
2022/08/08	3	44.08	4	44.49	44.05	-1	98	-1.02%
2022/08/05	11	44.37	2	44.30	44.55	9	97	9.19%
2022/08/04	3	42.57	6	43.74	43.65	-3	98	-3.05%
2022/08/02	0	0.00	1	44.60	44.50	-1	96	-1.03%
2022/08/01	9	44.59	1	45.00	45.00	8	98	8.15%
2022/07/29	5	44.78	0	0.00	44.85	5	98	5.07%
2022/07/28	2	44.50	17	45.14	44.50	-15	98	-15.16%
2022/07/27	5	44.03	2	44.85	44.80	3	98	3.04%
2022/07/26	7	44.63	3	44.93	44.30	4	98	4.05%
2022/07/25	8	45.08	13	45.27	45.30	-5	97	-5.11%
2022/07/22	10	44.78	6	45.13	44.95	4	97	4.12%
2022/07/21	2	43.75	6	43.77	43.75	-4	95	-4.21%
2022/07/20	5	43.90	2	43.85	43.75	3	95	3.15%
2022/07/18	6	43.45	0	0.00	43.50	6	96	6.22%
2022/07/15	4	42.78	0	0.00	43.00	4	96	4.15%
2022/07/14	0	0.00	5	42.14	42.30	-5	97	-5.15%
2022/07/13	3	43.52	1	43.75	43.50	2	104	1.92%
2022/07/12	11	42.83	3	43.00	42.70	8	105	7.59%
2022/07/11	3	44.10	0	0.00	44.25	3	105	2.84%
2022/07/08	3	43.53	2	44.30	43.45	1	106	0.94%
2022/07/07	3	42.43	0	0.00	43.00	3	105	2.84%
2022/07/06	5	42.65	6	42.73	42.30	-1	104	-0.96%
2022/07/05	5	41.10	2	40.93	41.25	3	102	2.93%
2022/07/04	4	40.91	10	41.18	40.70	-6	102	-5.83%
2022/07/01	6	41.19	11	42.44	41.00	-5	102	-4.87%
2022/06/30	2	42.90	13	43.37	42.90	-11	102	-10.77%
2022/06/29	0	0.00	1	44.00	44.10	-1	101	-0.98%
2022/06/28	1	43.90	2	44.13	44.15	-1	102	-0.98%
2022/06/27	1	44.10	1	44.70	44.75	0	103	0.00%
2022/06/24	6	43.88	5	43.60	43.75	1	103	0.96%
2022/06/23	8	43.36	3	43.20	43.30	5	103	4.82%
2022/06/22	3	43.62	10	44.63	43.70	-7	105	-6.65%
2022/06/21	1	44.80	6	45.14	45.30	-5	105	-4.76%
2022/06/20	2	44.30	21	45.31	44.30	-19	109	-17.43%
2022/06/17	8	46.34	27	46.01	46.10	-19	108	-17.48%
2022/06/16	9	47.89	14	47.63	47.40	-5	107	-4.64%
2022/06/15	9	47.94	4	48.48	47.80	5	106	4.68%
2022/06/14	10	46.67	12	47.10	47.55	-2	106	-1.88%
2022/06/13	8	47.78	1	47.75	47.75	7	105	6.64%
2022/06/10	12	49.00	0	0.00	48.90	12	105	11.42%
2022/06/09	0	0.00	1	49.30	49.30	-1	104	-0.96%
2022/06/08	0	0.00	2	49.20	49.20	-2	103	-1.93%
2022/06/07	0	0.00	4	50.65	49.85	-4	102	-3.91%
2022/06/06	11	50.55	3	51.00	51.10	8	100	7.97%
2022/06/02	1	49.30	0	0.00	49.05	1	92	1.08%
2022/06/01	1	49.50	4	49.81	49.50	-3	93	-3.21%
2022/05/31	9	48.96	2	48.95	48.95	7	90	7.74%
2022/05/30	1	47.25	1	47.20	47.30	0	87	0.00%
2022/05/27	3	45.93	2	46.38	46.70	1	86	1.16%
2022/05/26	2	45.80	1	45.70	45.50	1	86	1.16%
2022/05/25	14	45.31	3	45.60	45.55	11	86	12.71%
2022/05/24	1	45.50	3	45.92	45.40	-2	88	-2.25%
2022/05/23	2	45.98	1	45.90	45.90	1	89	1.12%
2022/05/20	14	45.67	1	45.90	45.90	13	90	14.30%
2022/05/19	8	45.65	0	0.00	45.50	8	91	8.77%
2022/05/18	6	45.70	0	0.00	46.05	6	91	6.52%
2022/05/17	8	45.34	0	0.00	45.25	8	92	8.66%
2022/05/16	2	45.58	0	0.00	44.90	2	92	2.16%
2022/05/13	3	45.32	0	0.00	45.50	3	91	3.27%
2022/05/12	1	44.85	4	45.11	44.85	-3	94	-3.17%
2022/05/11	0	0.00	1	45.95	45.65	-1	95	-1.04%
2022/05/10	3	45.77	2	45.00	45.70	1	97	1.02%
2022/05/09	2	45.75	5	45.97	45.60	-3	100	-2.99%
2022/05/06	5	44.97	1	45.05	45.00	4	101	3.93%
2022/05/05	2	45.95	1	46.35	45.80	1	102	0.98%
2022/05/04	3	45.40	3	45.62	45.30	0	104	0.00%
2022/05/03	2	45.40	4	45.48	45.40	-2	106	-1.88%
2022/04/29	0	0.00	2	46.00	46.00	-2	108	-1.84%
2022/04/28	4	45.76	0	0.00	45.65	4	111	3.59%
2022/04/27	3	45.28	5	44.96	45.45	-2	113	-1.77%
2022/04/26	2	46.15	16	46.02	46.15	-14	114	-12.23%
2022/04/25	2	46.00	14	46.19	46.00	-12	115	-10.35%
2022/04/22	0	0.00	5	47.69	48.00	-5	118	-4.22%
2022/04/21	3	48.13	2	48.30	48.30	1	124	0.80%
2022/04/20	2	47.70	14	47.86	47.70	-12	130	-9.20%
2022/04/19	32	49.24	21	48.74	48.10	11	140	7.82%
2022/04/18	1	46.50	6	46.22	47.70	-5	141	-3.54%
2022/04/15	2	46.08	12	46.24	45.80	-10	145	-6.87%
2022/04/14	12	47.16	22	47.19	47.05	-10	155	-6.43%
2022/04/13	14	46.78	35	46.96	47.20	-21	185	-11.35%
2022/04/12	4	46.30	3	46.50	46.25	1	208	0.48%
2022/04/11	6	46.58	6	46.88	46.70	0	290	0.00%
2022/04/08	10	47.19	0	0.00	47.55	10	347	2.88%
2022/04/07	2	46.00	11	47.17	46.00	-9	381	-2.36%
2022/04/01	14	48.21	2	48.25	48.50	12	392	3.05%
2022/03/31	2	48.20	9	48.54	48.20	-7	402	-1.74%
2022/03/30	6	48.83	3	48.82	48.85	3	413	0.73%
2022/03/29	6	49.15	5	48.87	48.60	1	413	0.24%
2022/03/28	1	47.65	3	47.97	48.80	-2	415	-0.48%
2022/03/25	6	48.71	4	48.81	48.65	2	416	0.48%
2022/03/24	2	48.80	3	49.00	48.90	-1	417	-0.24%
2022/03/23	1	48.40	32	49.38	49.05	-31	419	-7.39%
2022/03/22	17	48.06	3	48.62	48.70	14	422	3.31%
2022/03/21	5	47.65	11	47.63	47.65	-6	423	-1.42%
2022/03/18	23	46.38	1	46.95	46.95	22	429	5.12%
2022/03/17	23	46.39	3	46.62	46.60	20	445	4.49%
2022/03/16	10	45.06	11	44.92	45.00	-1	447	-0.22%
2022/03/15	3	45.22	8	45.38	45.05	-5	451	-1.11%
2022/03/14	2	46.30	9	46.56	46.30	-7	465	-1.51%
2022/03/11	4	46.66	10	47.17	46.70	-6	512	-1.17%
2022/03/10	16	47.47	8	47.49	47.35	8	545	1.47%
2022/03/09	19	46.05	1	46.30	46.30	18	555	3.24%
2022/03/08	17	45.68	10	45.67	45.25	7	555	1.26%
2022/03/07	12	45.48	29	45.36	45.40	-17	554	-3.06%
2022/03/04	4	47.43	7	47.49	47.05	-3	554	-0.54%
2022/03/03	10	47.30	14	47.78	47.35	-4	554	-0.72%
2022/03/02	3	46.85	8	47.03	47.15	-5	553	-0.90%
2022/03/01	32	45.40	1	45.60	46.30	31	552	5.61%
2022/02/25	7	45.30	2	46.00	45.20	5	552	0.91%
2022/02/24	17	45.44	22	46.17	45.10	-5	551	-0.91%
2022/02/23	21	46.90	7	47.16	47.35	14	549	2.55%
2022/02/22	2	47.20	28	46.97	46.85	-26	548	-4.74%
2022/02/21	6	47.60	7	47.58	47.65	-1	548	-0.18%
2022/02/18	27	47.79	1	47.95	47.95	26	548	4.74%
2022/02/17	2	48.38	14	48.66	48.15	-12	555	-2.16%
2022/02/16	5	48.03	3	48.23	48.25	2	557	0.36%
2022/02/15	27	47.63	4	47.66	47.35	23	557	4.13%
2022/02/14	1	47.20	6	47.46	47.20	-5	558	-0.90%
2022/02/11	5	48.81	5	49.15	48.60	0	561	0.00%
2022/02/10	3	49.30	15	49.63	49.10	-12	562	-2.13%
2022/02/09	24	49.70	29	49.79	49.75	-5	562	-0.89%
2022/02/08	24	49.75	14	49.79	50.20	10	559	1.79%
2022/02/07	17	48.10	12	47.89	48.80	5	557	0.90%
2022/01/26	19	47.71	14	47.32	47.10	5	558	0.90%
2022/01/25	17	48.04	16	48.24	47.55	1	556	0.18%
2022/01/24	30	47.81	5	47.87	48.60	25	555	4.50%
2022/01/21	4	48.80	17	49.26	48.60	-13	553	-2.35%
2022/01/20	5	50.20	19	49.91	50.10	-14	550	-2.54%
2022/01/19	29	49.38	4	49.45	49.40	25	549	4.55%
2022/01/18	2	50.23	27	50.56	50.00	-25	547	-4.57%
2022/01/17	41	49.53	20	49.58	50.20	21	545	3.85%
2022/01/14	36	49.09	38	49.58	49.10	-2	541	-0.37%
2022/01/13	18	50.68	12	51.32	50.60	6	535	1.12%
2022/01/12	39	51.22	50	51.31	51.40	-11	529	-2.08%
2022/01/11	29	50.58	37	51.01	49.55	-8	518	-1.54%
2022/01/10	29	50.94	29	51.50	51.70	0	510	0.00%
2022/01/07	48	51.90	41	52.77	51.50	7	504	1.39%
2022/01/06	74	54.15	72	54.56	53.00	2	494	0.40%
2022/01/05	55	56.22	40	57.21	55.00	15	464	3.23%
2022/01/04	121	59.09	117	59.22	58.70	4	440	0.91%	大買/大賣/
2022/01/03	59	60.71	98	60.93	62.10	-39	358	-10.88%
2021/12/30	84	53.69	66	54.06	56.50	18	301	5.97%
2021/12/29	16	50.68	11	50.73	51.40	5	266	1.88%
2021/12/28	7	51.40	22	52.29	51.10	-15	262	-5.71%
2021/12/27	49	50.80	34	51.38	52.40	15	256	5.86%
2021/12/24	32	51.32	39	51.12	50.40	-7	247	-2.83%
2021/12/23	23	49.64	4	49.84	49.80	19	236	8.04%
2021/12/22	1	50.00	7	49.86	49.35	-6	235	-2.54%
2021/12/21	5	49.60	0	0.00	49.80	5	233	2.14%
2021/12/20	10	49.48	9	49.87	49.80	1	232	0.43%
2021/12/17	3	49.82	7	50.17	49.85	-4	229	-1.75%
2021/12/16	23	50.37	20	50.25	49.90	3	227	1.32%
2021/12/15	0	0.00	5	47.95	48.70	-5	220	-2.27%
2021/12/14	23	48.24	26	48.68	47.30	-3	218	-1.37%
2021/12/13	57	50.50	89	51.31	49.50	-32	210	-15.19%
2021/12/10	4	48.50	1	49.20	48.50	3	193	1.55%
2021/12/09	9	49.43	9	49.98	49.25	0	190	0.00%
2021/12/08	44	50.46	62	50.79	50.30	-18	185	-9.72%
2021/12/07	106	50.74	113	51.07	51.80	-7	170	-4.12%	大買/大賣/
2021/12/06	55	49.51	53	48.63	50.50	2	122	1.63%
2021/12/03	22	44.91	15	45.67	45.95	7	88	7.89%
2021/12/02	4	43.29	10	43.69	43.35	-6	77	-7.70%
2021/12/01	10	43.39	5	43.30	43.30	5	76	6.51%
2021/11/30	3	42.37	0	0.00	43.10	3	75	3.97%
2021/11/29	9	40.91	10	40.65	41.95	-1	74	-1.34%
2021/11/26	2	42.05	7	42.42	41.90	-5	73	-6.76%
2021/11/24	3	42.60	0	0.00	42.55	3	74	4.04%
2021/11/23	1	42.40	7	43.11	42.40	-6	74	-8.09%
2021/11/22	4	43.19	2	43.42	43.50	2	74	2.69%
2021/11/19	1	43.45	1	44.30	43.40	0	74	0.00%
2021/11/18	10	44.14	2	44.33	43.50	8	73	10.83%
2021/11/17	0	0.00	18	45.19	44.50	-18	72	-24.84%
2021/11/16	26	44.79	12	45.24	44.70	14	71	19.49%
2021/11/15	1	43.75	7	43.39	43.45	-6	63	-9.39%
2021/11/12	4	43.46	5	43.91	43.50	-1	63	-1.58%
2021/11/11	0	0.00	9	43.61	43.55	-9	62	-14.41%
2021/11/10	18	43.46	1	42.05	43.70	17	61	27.82%
2021/11/09	1	42.00	1	42.00	41.90	0	54	0.00%
2021/11/08	0	0.00	2	40.95	40.80	-2	53	-3.76%
2021/11/05	0	0.00	3	40.20	40.20	-3	53	-5.61%
2021/11/04	2	40.15	1	40.20	40.20	1	53	1.86%
2021/11/03	11	39.89	2	40.30	40.30	9	53	16.72%
2021/11/02	6	40.26	5	40.29	39.80	1	53	1.87%
2021/11/01	16	39.61	6	40.13	40.20	10	53	18.67%
2021/10/29	1	39.00	1	39.00	39.00	0	52	0.00%
2021/10/28	1	39.10	1	39.10	39.10	0	52	0.00%
2021/10/27	1	39.05	1	39.05	39.05	0	53	0.00%
2021/10/26	2	39.33	0	0.00	39.10	2	53	3.73%
2021/10/25	1	38.20	1	38.65	39.00	0	53	0.00%
2021/10/22	2	38.40	1	38.45	38.35	1	55	1.80%
2021/10/21	2	38.63	2	38.73	38.30	0	57	0.00%
2021/10/20	0	0.00	3	39.00	38.60	-3	58	-5.09%
2021/10/19	0	0.00	1	38.00	38.50	-1	59	-1.67%
2021/10/18	2	37.38	0	0.00	37.30	2	60	3.31%
2021/10/15	3	37.20	1	37.40	37.40	2	63	3.14%
2021/10/14	10	36.28	26	36.49	36.75	-16	67	-23.83%
2021/10/13	0	0.00	4	36.50	36.40	-4	70	-5.68%
2021/10/12	1	36.40	1	36.75	36.60	0	72	0.00%
2021/10/08	4	37.74	2	37.85	37.85	2	75	2.66%
2021/10/07	5	37.55	2	38.20	37.60	3	88	3.40%
2021/10/05	43	36.57	2	36.30	37.10	41	92	44.34%
2021/10/04	5	37.00	24	37.08	36.70	-19	91	-20.78%
2021/10/01	0	0.00	27	37.94	37.50	-27	90	-29.75%
2021/09/30	1	38.65	0	0.00	38.70	1	90	1.10%
2021/09/29	0	0.00	7	38.84	38.65	-7	93	-7.49%
2021/09/28	2	39.23	2	39.20	39.20	0	95	0.00%
2021/09/27	4	39.45	0	0.00	39.40	4	97	4.12%
2021/09/24	0	0.00	1	39.90	39.45	-1	98	-1.01%
2021/09/23	3	39.23	2	39.90	39.70	1	99	1.00%
2021/09/22	1	39.20	5	40.02	39.20	-4	101	-3.96%
2021/09/16	0	0.00	7	39.89	39.60	-7	106	-6.59%
2021/09/15	1	39.70	0	0.00	40.30	1	108	0.92%
2021/09/14	2	39.85	2	40.13	40.30	0	110	0.00%
2021/09/10	5	39.53	0	0.00	39.95	5	112	4.43%
2021/09/09	6	39.42	0	0.00	40.00	6	114	5.25%
2021/09/08	2	39.68	4	39.58	39.50	-2	116	-1.72%
2021/09/07	0	0.00	2	39.90	39.55	-2	117	-1.70%
2021/09/06	0	0.00	1	40.15	40.00	-1	118	-0.85%
2021/09/03	2	40.80	1	40.95	40.90	1	119	0.83%
2021/09/01	6	41.15	0	0.00	40.90	6	123	4.86%
2021/08/31	0	0.00	5	41.74	41.35	-5	124	-4.02%
2021/08/30	11	40.46	0	0.00	41.55	11	124	8.85%
2021/08/27	2	40.33	5	40.80	40.40	-3	123	-2.42%
2021/08/26	1	40.40	3	41.12	40.35	-2	125	-1.59%
2021/08/25	16	40.47	0	0.00	40.55	16	126	12.63%
2021/08/23	3	39.75	0	0.00	40.00	3	127	2.35%
2021/08/20	3	39.57	0	0.00	39.40	3	128	2.33%
2021/08/19	7	39.09	0	0.00	39.50	7	128	5.45%
2021/08/18	17	38.16	7	37.98	39.10	10	128	7.79%
2021/08/17	4	39.45	4	38.71	38.10	0	128	0.00%
2021/08/16	1	39.10	10	39.12	39.30	-9	129	-6.96%
2021/08/13	9	39.50	0	0.00	39.40	9	129	6.95%
2021/08/12	2	39.65	0	0.00	40.10	2	130	1.54%
2021/08/11	11	40.06	15	39.86	39.45	-4	134	-2.99%
2021/08/10	5	40.55	10	40.65	40.40	-5	138	-3.61%
2021/08/09	0	0.00	18	41.61	41.50	-18	145	-12.41%
2021/08/06	2	41.60	7	41.86	41.90	-5	147	-3.39%
2021/08/05	3	41.33	2	41.38	40.80	1	153	0.65%
2021/08/04	7	41.02	3	41.37	41.45	4	163	2.44%
2021/08/03	4	40.93	3	41.17	41.00	1	169	0.59%
2021/08/02	2	40.93	1	41.00	40.85	1	170	0.59%
2021/07/30	7	41.22	8	41.35	41.10	-1	173	-0.58%
2021/07/29	6	41.48	0	0.00	41.35	6	176	3.40%
2021/07/28	1	41.00	50	42.00	41.00	-49	179	-27.35%
2021/07/27	4	42.40	10	42.15	42.10	-6	182	-3.28%
2021/07/26	18	42.44	0	0.00	42.00	18	186	9.67%
2021/07/23	2	42.88	3	42.42	42.30	-1	187	-0.55%
2021/07/22	15	42.51	2	42.20	42.60	13	190	6.84%
2021/07/21	2	42.65	0	0.00	42.10	2	190	1.05%
2021/07/20	1	42.75	39	42.51	42.60	-38	191	-19.85%
2021/07/19	3	45.45	6	45.33	45.20	-3	194	-1.55%
2021/07/16	7	45.44	9	45.66	45.70	-2	197	-1.01%
2021/07/15	6	46.19	5	45.67	45.70	1	204	0.49%
2021/07/14	12	47.83	48	46.51	46.00	-36	209	-17.22%
2021/07/13	11	45.55	5	45.01	44.80	6	215	2.78%
2021/07/12	1	44.65	1	44.75	45.00	0	269	0.00%
2021/07/08	0	0.00	3	45.05	44.85	-3	277	-1.08%
2021/07/07	3	45.03	3	45.20	44.80	0	282	0.00%
2021/07/06	1	45.25	21	44.74	44.70	-20	286	-6.97%
2021/07/05	52	45.85	34	45.73	46.00	18	291	6.17%
2021/07/02	17	44.19	3	43.47	44.75	14	295	4.74%
2021/07/01	1	44.60	9	43.97	43.50	-8	303	-2.64%
2021/06/30	1	44.20	4	44.44	44.30	-3	313	-0.96%
2021/06/29	0	0.00	27	44.88	44.70	-27	318	-8.48%
2021/06/28	10	45.21	32	45.78	45.10	-22	326	-6.75%
2021/06/25	16	45.11	1	45.90	45.90	15	330	4.54%
2021/06/24	19	44.20	0	0.00	44.25	19	331	5.73%
2021/06/23	11	43.67	8	43.36	43.50	3	333	0.90%
2021/06/22	1	42.60	5	43.03	42.55	-4	332	-1.20%
2021/06/21	2	42.48	14	42.75	42.50	-12	333	-3.59%
2021/06/18	0	0.00	28	43.81	43.40	-28	334	-8.38%
2021/06/17	27	43.15	3	43.00	44.00	24	335	7.16%
2021/06/16	0	0.00	25	43.09	42.40	-25	335	-7.45%
2021/06/15	4	43.61	3	43.95	43.25	1	337	0.30%
2021/06/11	1	44.50	8	43.91	43.40	-7	339	-2.06%
2021/06/10	5	42.89	2	43.90	43.90	3	341	0.88%
2021/06/09	4	42.44	1	42.05	42.10	3	341	0.88%
2021/06/08	2	42.13	1	42.35	42.00	1	342	0.29%
2021/06/07	1	41.70	1	41.15	41.60	0	343	0.00%
2021/06/04	2	41.75	0	0.00	41.60	2	343	0.58%
2021/06/03	3	42.47	1	42.50	42.00	2	344	0.58%
2021/06/02	0	0.00	2	42.75	42.45	-2	347	-0.58%
2021/06/01	7	42.97	0	0.00	43.40	7	348	2.01%
2021/05/28	1	42.75	1	43.00	43.00	0	352	0.00%
2021/05/26	2	42.80	1	43.00	42.70	1	359	0.28%
2021/05/25	14	42.65	0	0.00	42.70	14	362	3.86%
2021/05/24	21	41.18	3	40.82	41.40	18	364	4.94%
2021/05/21	7	41.28	7	41.06	41.20	0	368	0.00%
2021/05/20	3	41.33	3	41.72	40.95	0	378	0.00%
2021/05/19	22	41.76	9	41.45	42.45	13	388	3.34%
2021/05/18	77	39.78	10	39.21	40.05	67	389	17.21%
2021/05/17	77	37.37	18	38.19	36.45	59	393	15.00%
2021/05/14	38	40.44	41	41.00	40.10	-3	390	-0.77%
2021/05/13	78	39.04	30	39.36	39.35	48	389	12.33%
2021/05/12	71	41.13	63	40.54	40.40	8	385	2.08%
2021/05/11	19	46.09	45	46.73	44.50	-26	377	-6.88%
2021/05/10	9	48.84	0	0.00	48.50	9	377	2.38%
2021/05/07	27	49.29	1	49.00	49.10	26	381	6.82%
2021/05/06	5	48.68	18	49.13	49.00	-13	383	-3.39%
2021/05/05	5	50.55	23	50.03	49.90	-18	385	-4.67%
2021/05/04	13	49.28	45	49.94	50.90	-32	391	-8.17%
2021/05/03	29	51.52	33	51.21	50.90	-4	399	-1.00%
2021/04/29	1	53.00	28	52.77	52.30	-27	410	-6.58%
2021/04/28	12	52.67	5	52.90	52.60	7	426	1.64%
2021/04/27	7	53.57	1	53.20	53.20	6	452	1.32%
2021/04/26	24	53.58	4	53.30	53.90	20	491	4.07%
2021/04/23	68	53.77	88	53.90	54.20	-20	549	-3.64%
2021/04/22	12	53.58	1	54.10	53.10	11	654	1.68%
2021/04/21	13	55.55	4	56.60	55.30	9	651	1.38%
2021/04/20	24	55.91	24	56.42	56.80	0	646	0.00%
2021/04/19	47	55.81	93.2	55.96	55.80	-46.2	644	-7.16%
2021/04/16	114.2	57.73	88	57.20	57.50	26.2	633	4.13%	大買/
2021/04/15	2	52.70	22	52.46	52.70	-20	580	-3.45%
2021/04/14	32	51.80	45	52.58	51.90	-13	581	-2.24%
2021/04/13	1	54.30	11	54.02	53.00	-10	593	-1.69%
2021/04/12	26	54.57	9	54.27	54.10	17	592	2.87%
2021/04/09	8	55.48	6	56.95	54.80	2	596	0.34%
2021/04/08	10	56.88	8	57.19	56.50	2	591	0.34%
2021/04/07	12	56.86	10	57.19	57.10	2	588	0.34%
2021/04/06	21	56.27	23	57.40	56.80	-2	582	-0.34%
2021/04/01	11	55.63	13	55.89	55.60	-2	573	-0.35%
2021/03/31	27	56.47	29	56.63	56.30	-2	571	-0.35%
2021/03/30	14	55.19	14	55.39	55.50	0	567	0.00%
2021/03/29	7	54.46	7	54.31	54.40	0	562	0.00%
2021/03/26	14	53.97	42	53.99	54.00	-28	561	-4.99%
2021/03/25	0	0.00	7	53.71	53.40	-7	560	-1.25%
2021/03/24	3	53.23	1	53.30	53.00	2	563	0.36%
2021/03/23	0	0.00	8	53.74	53.30	-8	564	-1.42%
2021/03/22	9	53.51	5	54.00	53.70	4	566	0.71%
2021/03/19	9	53.43	2	53.50	53.10	7	570	1.23%
2021/03/18	11	53.71	0	0.00	54.00	11	573	1.92%
2021/03/17	26	53.92	26	53.82	54.20	0	587	0.00%
2021/03/16	10	54.20	11	53.95	54.00	-1	601	-0.17%
2021/03/15	6	53.05	0	0.00	53.60	6	613	0.98%
2021/03/02	0	0.00	1	54.10	52.80	-1	765	-0.13%
2021/02/26	2	53.40	2	53.15	52.90	0	768	0.00%
2021/02/25	0	0.00	3	54.80	53.90	-3	771	-0.39%
2021/02/24	0	0.00	5	54.64	54.40	-5	774	-0.65%
2021/02/22	0	0.00	27	56.29	55.70	-27	782	-3.45%
2021/02/19	29	54.61	2	54.30	55.30	27	791	3.41%
2021/02/18	0	0.00	0	55.50	51.50	0	808	0.00%
2021/02/17	7	50.70	0	0.00	50.70	7	843	0.83%
2021/02/05	1	52.70	0	0.00	52.80	1	939	0.11%
2021/02/04	0	0.00	0.2	54.00	53.10	-0.2	979	-0.02%
2021/02/03	0	0.00	0	54.50	53.30	0	989	0.00%
2021/02/02	0	0.00	0.1	58.00	54.00	-0.1	989	-0.01%
2021/02/01	3	53.07	0	0.00	53.50	3	990	0.30%
2021/01/28	2	56.65	0	0.00	57.00	2	990	0.20%
2021/01/26	3	56.20	3	56.50	55.70	0	987	0.00%
2021/01/22	0	0.00	1	60.70	59.00	-1	971	-0.10%
2021/01/21	3	59.07	4	59.95	59.20	-1	959	-0.10%
2021/01/20	2	60.30	1	60.90	60.00	1	945	0.11%
2021/01/19	6	63.43	32	64.33	62.00	-26	919	-2.83%
2021/01/18	4	64.93	58	59.94	65.00	-54	882	-6.12%
2021/01/15	88	63.67	14	62.01	61.10	74	821	9.00%
2021/01/14	3	58.10	2	57.45	58.00	1	711	0.14%
2021/01/13	2	57.45	0	0.00	57.40	2	708	0.28%
2021/01/12	0	0.00	8	58.59	57.00	-8	706	-1.13%
2021/01/11	9	57.94	0	0.00	58.50	9	702	1.28%
2021/01/08	1	57.00	0	0.00	56.40	1	697	0.14%
2021/01/07	0	0.00	1	58.30	57.60	-1	696	-0.14%
2021/01/05	0	0.00	1	57.10	57.30	-1	685	-0.15%
2020/12/31	0	0.00	1	56.00	55.30	-1	685	-0.15%
2020/12/28	1	56.10	1	55.50	55.30	0	692	0.00%
2020/12/25	0	0.00	1	55.60	55.50	-1	693	-0.14%
2020/12/24	0	0.00	1	55.70	55.20	-1	694	-0.14%
2020/12/21	2	53.00	0	0.00	53.60	2	714	0.28%
2020/12/18	1	54.80	1	54.30	54.00	0	713	0.00%
2020/12/17	0	0.00	1	54.60	54.40	-1	713	-0.14%
2020/12/16	1	54.90	0	0.00	55.00	1	714	0.14%
2020/12/14	1	56.50	0	0.00	56.50	1	708	0.14%
2020/12/09	5	59.90	0	0.00	59.60	5	686	0.73%
2020/12/08	2	61.35	2	60.70	61.00	0	679	0.00%
2020/12/07	24	62.22	36	61.37	63.20	-12	646	-1.86%
2020/12/04	14	57.96	5	58.40	57.60	9	589	1.53%
2020/12/03	6	58.03	4	58.58	57.60	2	597	0.33%
2020/12/02	0	0.00	1	58.20	58.20	-1	600	-0.17%
2020/11/30	1	59.50	1	59.90	58.70	0	597	0.00%
2020/11/27	2	58.80	15	58.77	58.60	-13	591	-2.20%
2020/11/26	4	56.63	0	0.00	56.70	4	574	0.70%
2020/11/23	10	58.10	0	0.00	57.70	10	587	1.70%
2020/11/18	4	58.80	6	58.93	58.30	-2	607	-0.33%
2020/11/17	6	58.50	8	59.90	58.10	-2	598	-0.33%
2020/11/16	0	0.00	38	59.74	60.00	-38	587	-6.46%
2020/11/13	10	59.47	297	58.30	60.10	-287	557	-51.47%	大賣/鉅額交易
2020/11/12	244	57.85	13	57.42	57.90	231	460	50.16%	大買/鉅額交易
2020/11/11	3	51.33	0	0.00	52.70	3	423	0.71%
2020/11/10	11	47.75	3	47.63	47.95	8	417	1.92%
2020/11/09	20	47.67	1	47.25	47.50	19	419	4.53%
2020/11/06	10	47.18	0	0.00	47.00	10	425	2.35%
2020/11/05	17	48.79	1	48.95	48.90	16	425	3.76%
2020/11/04	10	48.59	0	0.00	48.90	10	435	2.30%
2020/11/03	18	47.73	0	0.00	47.90	18	441	4.08%
2020/11/02	5	46.86	0	0.00	46.35	5	451	1.11%
2020/10/30	1	48.65	11	48.20	47.65	-10	455	-2.19%
2020/10/29	10	47.88	0	0.00	48.35	10	463	2.16%
2020/10/28	0	0.00	20	49.71	49.20	-20	468	-4.27%
2020/10/27	4	50.18	3	49.83	50.10	1	477	0.21%
2020/10/26	1	51.60	11	51.16	50.90	-10	488	-2.05%
2020/10/23	0	0.00	3	51.97	51.90	-3	505	-0.59%
2020/10/22	0	0.00	4	51.95	51.90	-4	544	-0.73%
2020/10/21	7	52.49	0	0.00	52.50	7	574	1.22%
2020/10/20	17	52.56	0	0.00	52.80	17	594	2.86%
2020/10/19	19	52.04	0	0.00	52.20	19	603	3.15%
2020/10/16	0	0.00	22	52.52	51.80	-22	615	-3.57%
2020/10/15	1	54.00	4	53.35	53.00	-3	627	-0.48%
2020/10/14	21	53.57	0	0.00	54.00	21	645	3.25%
2020/10/13	6	51.73	2	51.80	52.30	4	664	0.60%
2020/10/12	1	52.60	10	52.25	52.30	-9	674	-1.33%
2020/10/08	0	0.00	10	55.63	54.60	-10	691	-1.45%
2020/10/07	8	56.43	0	0.00	56.00	8	702	1.14%
2020/10/06	6	58.90	0	0.00	58.50	6	717	0.84%
2020/10/05	4	58.45	3	58.37	58.50	1	747	0.13%
2020/09/30	9	58.01	3	56.77	58.00	6	814	0.74%
2020/09/29	2	57.40	10	57.54	56.70	-8	837	-0.96%
2020/09/28	11	56.55	17	55.44	56.50	-6	890	-0.67%
2020/09/25	12	52.83	2	55.90	53.40	10	920	1.09%
2020/09/24	3	55.60	1	57.60	55.40	2	1,013	0.20%
2020/09/23	0	0.00	3	58.43	58.80	-3	1,096	-0.27%
2020/09/22	8	58.39	0	0.00	58.20	8	1,152	0.69%
2020/09/15	0	0.00	8	62.01	61.80	-8	1,367	-0.59%
2020/09/14	8	61.19	0	0.00	61.20	8	1,404	0.57%
2020/09/11	0	0.00	2	60.00	58.80	-2	1,436	-0.14%
2020/09/10	0	0.00	2	61.60	60.40	-2	1,562	-0.13%
2020/09/09	2	60.10	17	60.48	61.10	-15	1,615	-0.93%
2020/09/08	0	0.00	9	61.89	61.60	-9	1,651	-0.54%
2020/09/07	0	0.00	34	64.61	63.50	-34	1,692	-2.01%
2020/09/04	14	65.86	31	65.65	66.10	-17	1,730	-0.98%
2020/09/03	3	67.73	8	68.83	67.50	-5	1,770	-0.28%
2020/09/02	11	68.33	0	0.00	68.20	11	1,843	0.60%
2020/09/01	12	66.65	4	66.83	67.40	8	1,878	0.43%
2020/08/31	3	68.87	11	67.34	66.50	-8	1,967	-0.41%
2020/08/28	26	68.25	0	0.00	68.00	26	2,004	1.30%
2020/08/27	11	69.10	7	70.09	69.00	4	2,066	0.19%
2020/08/26	5	68.64	3	69.07	69.40	2	2,148	0.09%
2020/08/25	11	66.09	1	66.30	67.30	10	2,284	0.44%
2020/08/24	3	63.80	9	63.47	63.50	-6	2,353	-0.25%
2020/08/21	12	61.88	6	63.50	63.80	6	2,462	0.24%
2020/08/20	6	61.20	2	62.40	60.40	4	2,534	0.16%
2020/08/19	1	65.50	29	66.38	65.50	-28	2,555	-1.10%
2020/08/18	6	67.28	58	67.40	66.80	-52	2,601	-2.00%
2020/08/17	19	68.49	12	67.56	68.90	7	2,660	0.26%
2020/08/14	8	67.41	11	67.10	67.50	-3	2,710	-0.11%
2020/08/13	0	0.00	20	67.90	67.20	-20	2,735	-0.73%
2020/08/12	2	67.75	18	66.55	67.80	-16	2,764	-0.58%
2020/08/11	0	0.00	41	67.08	66.50	-41	2,787	-1.47%
2020/08/10	13	67.42	43	68.46	67.50	-30	2,820	-1.06%
2020/08/07	11	69.46	23	69.31	68.90	-12	2,872	-0.42%
2020/08/06	0	0.00	50	71.14	70.30	-50	2,994	-1.67%
2020/08/05	46	71.78	0	0.00	72.00	46	3,126	1.47%
2020/08/04	19	72.08	19	71.63	71.30	0	3,200	0.00%
2020/08/03	31	71.72	12	71.88	71.20	19	3,339	0.57%
2020/07/31	51	71.38	7	70.86	72.70	44	3,386	1.30%
2020/07/30	12	70.30	4	69.98	71.00	8	3,465	0.23%
2020/07/29	92	66.44	10	68.15	68.90	82	3,491	2.35%
2020/07/28	33	66.43	17	66.32	65.20	16	3,508	0.46%
2020/07/27	12	72.69	6	73.23	71.00	6	3,490	0.17%
2020/07/24	1	72.60	130	74.25	72.60	-129	3,493	-3.69%	大賣/鉅額交易
2020/07/23	15	75.77	34	75.58	75.20	-19	3,527	-0.54%
2020/07/22	18	77.06	18	77.45	76.20	0	3,547	0.00%
2020/07/21	49	76.03	7	76.44	76.80	42	3,542	1.19%
2020/07/20	41	73.54	6	72.70	74.60	35	3,546	0.99%
2020/07/17	2	74.90	75	75.60	73.00	-73	3,552	-2.06%
2020/07/16	48	76.02	8	76.04	76.50	40	3,542	1.13%
2020/07/15	86	78.31	21	76.04	75.20	65	3,538	1.84%
2020/07/14	34	79.07	76	78.75	78.00	-42	3,546	-1.18%
2020/07/13	105	79.29	2	78.60	79.10	103	3,557	2.89%	大買/鉅額交易
2020/07/10	6	78.12	8	79.61	78.00	-2	3,542	-0.06%
2020/07/09	19	81.56	68	81.95	81.10	-49	3,523	-1.39%
2020/07/08	52	80.18	11	80.10	79.80	41	3,463	1.18%
2020/07/07	4	79.73	1	79.40	79.00	3	3,445	0.09%
2020/07/06	0	0.00	3	82.53	82.30	-3	3,402	-0.09%
2020/07/03	42	85.08	14	84.69	81.30	28	3,396	0.82%
2020/07/02	17	83.71	2	81.55	84.10	15	3,303	0.45%
2020/07/01	4	79.05	8	81.08	79.50	-4	3,216	-0.12%
2020/06/30	1	78.10	1	78.70	78.00	0	3,161	0.00%
2020/06/29	1	78.30	1	78.40	78.00	0	3,153	0.00%
2020/06/24	27	83.58	33	82.39	80.00	-6	3,133	-0.19%
2020/06/23	4	77.18	8	77.94	78.50	-4	3,020	-0.13%
2020/06/22	5	76.80	11	77.24	76.60	-6	2,997	-0.20%
2020/06/19	7	80.80	5	80.22	79.00	2	2,992	0.07%
2020/06/18	2	78.50	2	79.00	78.90	0	2,961	0.00%
2020/06/17	61	81.59	124	82.45	80.10	-63	2,934	-2.15%	大賣/
2020/06/16	1	73.00	36	74.43	78.50	-35	2,809	-1.25%
2020/06/15	105	72.41	12	73.02	71.40	93	2,776	3.35%	大買/
2020/06/12	29	73.43	35	74.15	75.00	-6	2,749	-0.22%
2020/06/11	11	81.17	36	78.29	78.30	-25	2,707	-0.92%
2020/06/10	26	81.62	0	0.00	81.60	26	2,674	0.97%
2020/06/09	12	82.53	6	81.15	80.50	6	2,657	0.23%
2020/06/08	5	79.34	5	80.00	79.50	0	2,614	0.00%
2020/06/05	8	80.80	18	80.02	81.10	-10	2,591	-0.39%
2020/06/04	27	79.44	68	79.46	78.50	-41	2,518	-1.63%
2020/06/03	71	79.81	203	80.26	80.00	-132	2,495	-5.29%	大賣/鉅額交易
2020/06/02	150	81.72	58	81.49	80.40	92	2,455	3.75%	大買/
2020/06/01	65	87.90	242	88.20	86.10	-177	2,426	-7.30%	大賣/鉅額交易
2020/05/29	174	84.24	15	84.38	86.90	159	2,275	6.99%	大買/鉅額交易
2020/05/28	114	80.07	85	83.45	79.00	29	2,198	1.32%	大買/
2020/05/27	56	86.91	6	85.67	85.50	50	2,094	2.39%
2020/05/26	0	0.00	15	84.70	87.40	-15	2,036	-0.74%
2020/05/25	17	74.16	27	76.80	79.50	-10	2,021	-0.49%
2020/05/22	28	76.11	165	73.71	72.30	-137	1,985	-6.90%	大賣/鉅額交易
2020/05/21	77	71.39	2	71.50	73.20	75	1,934	3.88%
2020/05/20	123	66.62	11	66.82	66.60	112	1,896	5.90%	大買/鉅額交易
2020/05/19	16	65.29	1	64.90	64.90	15	1,916	0.78%
2020/05/18	6	64.53	6	63.03	63.00	0	1,906	0.00%
2020/05/15	5	62.36	2	61.50	63.90	3	1,916	0.16%
2020/05/14	5	63.36	11	63.70	61.20	-6	1,934	-0.31%
2020/05/13	9	68.68	116	69.23	68.00	-107	1,891	-5.66%	大賣/鉅額交易
2020/05/12	113	68.07	4	65.53	68.80	109	1,788	6.09%	大買/鉅額交易
2020/05/11	11	61.21	2	62.60	62.60	9	1,698	0.53%
2020/05/08	11	61.40	63	63.37	60.20	-52	1,686	-3.08%
2020/05/07	5	58.84	13	58.86	59.20	-8	1,552	-0.52%
2020/05/06	85	53.90	15	53.31	53.90	70	1,522	4.60%
2020/05/05	0	0.00	10	48.55	49.00	-10	1,485	-0.67%
2020/05/04	0	0.00	10	47.59	47.20	-10	1,481	-0.68%
2020/04/30	19	46.17	0	0.00	46.30	19	1,454	1.31%
2020/04/29	2	46.20	7	46.16	46.20	-5	1,444	-0.35%
2020/04/28	1	44.50	5	45.26	46.00	-4	1,426	-0.28%
2020/04/27	0	0.00	2	41.93	43.45	-2	1,397	-0.14%
2020/04/24	1	40.05	1	40.55	40.15	0	1,489	0.00%
2020/04/23	2	40.18	5	40.54	40.55	-3	1,514	-0.20%
2020/04/22	1	38.20	4	39.59	39.40	-3	1,508	-0.20%
2020/04/21	0	0.00	1	38.30	38.10	-1	1,496	-0.07%
2020/04/20	1	39.30	4	39.18	39.15	-3	1,493	-0.20%
2020/04/17	4	40.25	5	40.28	39.00	-1	1,506	-0.07%
2020/04/16	0	0.00	3	39.07	38.65	-3	1,480	-0.20%
2020/04/15	0	0.00	2	37.80	37.80	-2	1,458	-0.14%
2020/04/14	0	0.00	2	37.58	37.60	-2	1,454	-0.14%
2020/04/13	0	0.00	40	37.28	37.10	-40	1,464	-2.73%
2020/04/09	0	0.00	71	36.60	36.60	-71	1,489	-4.77%
2020/04/08	24	37.36	9	37.45	36.90	15	1,478	1.01%
2020/04/07	48	35.71	0	0.00	35.95	48	1,447	3.32%
2020/04/06	46	32.64	0	0.00	32.70	46	1,443	3.19%
2020/04/01	0	0.00	1	32.05	32.00	-1	1,439	-0.07%
2020/03/31	0	0.00	8	32.13	32.15	-8	1,441	-0.56%
2020/03/30	0	0.00	47	31.14	32.15	-47	1,437	-3.27%
2020/03/27	8	32.04	0	0.00	31.70	8	1,433	0.56%
2020/03/26	4	31.81	3	32.00	32.15	1	1,426	0.07%
2020/03/25	32	32.05	2	32.20	31.50	30	1,416	2.12%
2020/03/24	10	29.87	3	30.15	30.25	7	1,401	0.50%
2020/03/23	5	27.13	7	28.01	27.50	-2	1,394	-0.14%
2020/03/20	0	0.00	4	28.28	28.60	-4	1,391	-0.29%
2020/03/19	3	27.42	4	25.96	26.00	-1	1,412	-0.07%
2020/03/18	12	30.02	1	33.15	28.80	11	1,458	0.75%
2020/03/17	3	32.00	0	0.00	31.65	3	1,464	0.20%
2020/03/16	2	34.63	7	35.07	32.90	-5	1,453	-0.34%
2020/03/13	6	34.02	12	33.98	34.70	-6	1,440	-0.42%
2020/03/12	16	38.36	3	38.53	37.40	13	1,411	0.92%
2020/03/11	3	42.18	4	42.39	41.40	-1	1,375	-0.07%
2020/03/10	2	42.15	1	41.45	42.35	1	1,359	0.07%
2020/03/09	4	41.60	62	43.46	41.60	-58	1,339	-4.33%
2020/03/06	7	44.64	41	44.63	44.70	-34	1,318	-2.58%
2020/03/05	19	44.79	14	44.47	45.65	5	1,292	0.39%
2020/03/03	0	0.00	1	42.80	42.20	-1	1,232	-0.08%
2020/03/02	3	41.45	0	0.00	41.50	3	1,232	0.24%
2020/02/27	25	42.39	13	41.41	41.00	12	1,224	0.98%
2020/02/26	2	43.23	6	42.50	42.90	-4	1,200	-0.33%
2020/02/25	3	42.12	1	42.25	42.10	2	1,180	0.17%
2020/02/24	1	43.00	3	43.12	43.05	-2	1,167	-0.17%
2020/02/21	9	44.11	1	44.10	44.00	8	1,152	0.69%
2020/02/20	4	44.14	6	44.55	44.50	-2	1,136	-0.18%
2020/02/19	12	43.30	9	43.45	43.30	3	1,094	0.27%
2020/02/18	15	44.96	0	0.00	43.65	15	1,070	1.40%
2020/02/17	15	44.60	3	44.33	44.90	12	1,027	1.17%
2020/02/14	30	43.14	1	43.50	43.00	29	974	2.98%
2020/02/13	4	42.84	9	42.68	42.30	-5	954	-0.52%
2020/02/12	37	43.55	24	43.34	42.95	13	928	1.40%
2020/02/11	23	42.94	2	41.35	43.00	21	875	2.40%
2020/02/10	4	38.76	3	39.50	39.10	1	807	0.13%
2020/02/07	2	40.03	2	39.98	39.65	0	795	0.00%
2020/02/06	2	39.98	1	39.95	41.50	1	771	0.13%
2020/02/05	3	38.45	5	39.08	38.15	-2	716	-0.28%
2020/02/04	0	0.00	1	36.75	36.80	-1	684	-0.15%
2020/02/03	5	35.53	0	0.00	35.65	5	678	0.74%
2020/01/31	1	38.60	4	38.51	38.25	-3	666	-0.45%
2020/01/30	1	39.10	4	38.70	38.00	-3	653	-0.46%
2020/01/20	73	43.75	69	44.57	42.20	4	632	0.63%
2020/01/17	2	42.30	2	43.13	43.45	0	531	0.00%
2020/01/16	4	39.46	4	39.68	39.50	0	498	0.00%
2020/01/15	3	38.75	6	39.09	38.60	-3	487	-0.62%
2020/01/14	8	37.97	7	37.94	38.70	1	474	0.21%
2020/01/13	5	37.90	9	38.43	38.00	-4	463	-0.86%
2020/01/10	5	36.50	1	36.90	37.00	4	448	0.89%
2020/01/09	3	35.73	0	0.00	35.80	3	448	0.67%
2020/01/08	6	35.82	2	36.40	35.60	4	448	0.89%
2020/01/07	5	36.91	9	36.86	36.35	-4	444	-0.90%
2020/01/06	4	35.88	0	0.00	35.65	4	421	0.95%
2020/01/03	12	36.81	10	36.47	36.55	2	414	0.48%
2020/01/02	2	35.25	2	35.45	35.40	0	377	0.00%
2019/12/31	0	0.00	2	34.90	34.90	-2	375	-0.53%
2019/12/30	6	35.39	1	35.25	35.25	5	370	1.35%
2019/12/27	2	35.00	0	0.00	34.90	2	365	0.55%
2019/12/25	0	0.00	2	35.40	35.10	-2	358	-0.56%
2019/12/24	3	34.35	1	35.00	34.65	2	353	0.57%
2019/12/23	1	34.60	0	0.00	34.10	1	353	0.28%
2019/12/19	4	35.00	1	35.50	34.80	3	348	0.86%
2019/12/18	0	0.00	2	35.30	35.50	-2	340	-0.59%
2019/12/17	1	34.45	1	34.90	34.80	0	334	0.00%
2019/12/16	24	35.64	1	35.60	35.00	23	326	7.05%
2019/12/13	3	36.47	25	35.25	35.00	-22	298	-7.38%
2019/12/12	3	34.30	5	34.03	33.85	-2	224	-0.89%
2019/12/05	0	0.00	1	33.65	33.65	-1	199	-0.50%
2019/11/29	4	33.58	0	0.00	33.05	4	193	2.07%
2019/11/28	2	34.83	2	35.20	34.05	0	188	0.00%
2019/11/27	0	0.00	2	33.20	34.85	-2	178	-1.12%
2019/11/19	2	33.40	0	0.00	33.35	2	159	1.26%
2019/11/18	0	0.00	3	33.27	33.40	-3	159	-1.88%
2019/11/13	2	31.85	0	0.00	31.75	2	155	1.28%
2019/11/06	0	0.00	1	32.80	32.60	-1	142	-0.70%
2019/11/05	1	32.60	0	0.00	32.60	1	139	0.72%
2019/11/04	1	32.80	0	0.00	32.80	1	137	0.73%
2019/10/30	0	0.00	1	32.85	32.85	-1	129	-0.77%
2019/10/28	1	33.70	0	0.00	32.60	1	126	0.79%
2019/10/25	0	0.00	4	32.60	33.25	-4	120	-3.33%
2019/10/23	4	31.93	0	0.00	31.95	4	98	4.04%
2019/10/18	0	0.00	2	32.70	32.20	-2	94	-2.11%
2019/10/17	0	0.00	4	32.00	32.20	-4	86	-4.60%
2019/10/16	0	0.00	2	31.30	31.80	-2	79	-2.53%
2019/10/03	1	29.75	0	0.00	29.80	1	72	1.39%
2019/10/01	1	29.95	0	0.00	29.95	1	72	1.38%
2019/09/23	0	0.00	1	30.60	30.40	-1	80	-1.24%
2019/09/20	0	0.00	2	30.35	30.40	-2	79	-2.53%
2019/09/10	2	29.70	0	0.00	29.40	2	75	2.65%
2019/08/07	0	0.00	1	28.60	28.60	-1	54	-1.84%
2019/07/29	0	0.00	3	29.33	29.35	-3	62	-4.77%
2019/06/28	2	29.60	0	0.00	29.60	2	91	2.18%
2019/06/24	0	0.00	5	29.96	29.90	-5	97	-5.13%
2019/06/21	2	30.03	0	0.00	30.00	2	98	2.02%
2019/06/20	2	29.83	0	0.00	29.85	2	99	2.00%
2019/06/18	3	29.50	0	0.00	29.40	3	103	2.90%
2019/06/17	0	0.00	1	29.75	29.70	-1	105	-0.95%
2019/06/12	1	29.15	0	0.00	29.15	1	114	0.88%
2019/06/11	1	29.15	0	0.00	29.05	1	116	0.86%
2019/05/28	0	0.00	1	28.95	28.95	-1	158	-0.63%
2019/05/23	0	0.00	1	28.80	28.70	-1	165	-0.61%
2019/05/22	2	28.83	0	0.00	28.80	2	167	1.20%
2019/05/17	0	0.00	6	28.63	28.50	-6	188	-3.19%
2019/05/16	0	0.00	1	28.95	28.85	-1	190	-0.52%
2019/05/15	1	29.45	1	29.40	29.10	0	197	0.00%
2019/05/14	2	29.25	1	28.70	29.30	1	224	0.44%
2019/05/13	2	28.80	0	0.00	28.90	2	228	0.87%
2019/05/10	2	28.93	0	0.00	28.90	2	228	0.87%
2019/05/09	2	28.60	0	0.00	28.70	2	227	0.88%
2019/05/08	0	0.00	1	30.35	29.85	-1	224	-0.45%
2019/05/06	0	0.00	3	31.33	31.20	-3	221	-1.35%
2019/05/03	3	31.73	0	0.00	31.75	3	220	1.36%
2019/05/02	1	31.80	0	0.00	31.80	1	220	0.45%
2019/04/30	1	30.90	1	31.15	31.80	0	220	0.00%
2019/04/24	0	0.00	1	32.40	32.30	-1	220	-0.45%
2019/04/23	0	0.00	1	32.45	32.30	-1	222	-0.45%
2019/04/22	1	32.40	0	0.00	32.30	1	223	0.45%
2019/04/19	6	32.57	0	0.00	32.55	6	224	2.67%
2019/04/18	2	32.75	6	32.63	32.45	-4	227	-1.76%
2019/04/17	1	32.85	0	0.00	32.85	1	230	0.43%
2019/04/16	5	32.20	0	0.00	32.25	5	233	2.15%
2019/04/15	4	32.28	0	0.00	32.10	4	234	1.71%
2019/04/12	1	32.35	2	32.38	32.20	-1	234	-0.43%
2019/04/11	1	32.70	0	0.00	32.85	1	234	0.43%
2019/04/10	1	33.10	1	32.90	33.20	0	232	0.00%
2019/04/09	1	33.70	28	33.35	33.00	-27	230	-11.73%
2019/04/08	0	0.00	1	35.25	35.15	-1	215	-0.46%
2019/04/03	10	34.80	0	0.00	34.75	10	209	4.76%
2019/04/02	3	34.82	0	0.00	34.70	3	209	1.43%
2019/04/01	12	34.89	0	0.00	34.95	12	207	5.78%
2019/03/29	6	34.60	2	34.50	34.50	4	203	1.97%
2019/03/28	1	34.60	0	0.00	34.35	1	202	0.49%
2019/03/27	1	34.50	0	0.00	34.50	1	201	0.50%
2019/03/26	0	0.00	1	34.70	34.30	-1	201	-0.50%
2019/03/25	0	0.00	1	34.45	34.55	-1	200	-0.50%
2019/03/22	4	34.95	0	0.00	35.00	4	199	2.00%
2019/03/19	0	0.00	1	35.80	35.10	-1	195	-0.51%
2019/03/18	0	0.00	1	35.00	35.05	-1	190	-0.53%
2019/03/15	2	34.58	0	0.00	34.70	2	188	1.06%
2019/03/04	0	0.00	1	35.20	35.60	-1	170	-0.59%
2019/02/27	1	34.10	1	34.40	34.95	0	168	0.00%
2019/02/26	1	34.15	2	34.40	34.30	-1	167	-0.60%
2019/02/25	2	34.23	2	34.20	34.15	0	165	0.00%
2019/02/19	0	0.00	1	34.50	35.55	-1	157	-0.63%
2019/02/18	1	34.80	0	0.00	34.20	1	148	0.67%
2019/02/15	1	34.15	2	34.40	34.80	-1	143	-0.70%
2019/02/14	3	34.37	1	34.65	34.30	2	140	1.42%
2019/02/13	9	34.97	18	34.76	35.15	-9	134	-6.67%
2019/02/12	1	31.65	1	31.15	32.00	0	109	0.00%
2019/02/11	0	0.00	1	30.85	30.80	-1	111	-0.89%
2019/01/30	0	0.00	2	30.50	30.50	-2	114	-1.75%
2019/01/28	2	30.60	0	0.00	30.55	2	118	1.69%
2019/01/25	1	30.35	0	0.00	30.35	1	119	0.84%
2019/01/23	1	30.20	0	0.00	30.15	1	124	0.81%
2019/01/21	5	30.78	1	30.85	30.80	4	125	3.19%
2019/01/18	0	0.00	1	30.80	30.70	-1	128	-0.78%
2019/01/16	2	30.63	2	31.25	30.65	0	133	0.00%
2019/01/15	3	30.78	0	0.00	31.00	3	132	2.27%
2019/01/14	2	30.00	0	0.00	30.05	2	130	1.53%
2019/01/10	0	0.00	1	30.50	30.55	-1	130	-0.77%
2019/01/09	1	30.10	0	0.00	30.10	1	128	0.78%
2019/01/08	1	30.00	1	30.00	30.00	0	125	0.00%
2018/12/21	0	0.00	1	27.10	27.30	-1	164	-0.61%
2018/12/20	0	0.00	5	27.21	27.55	-5	164	-3.04%
2018/12/19	0	0.00	6	27.55	27.55	-6	164	-3.64%
2018/12/18	0	0.00	7	27.46	27.30	-7	164	-4.25%
2018/12/17	2	27.75	1	27.75	27.75	1	165	0.60%
2018/12/13	5	28.15	0	0.00	28.25	5	173	2.88%
2018/12/12	3	28.30	0	0.00	28.45	3	174	1.72%
2018/12/11	1	27.80	0	0.00	27.95	1	175	0.57%
2018/12/07	3	28.25	0	0.00	28.20	3	178	1.68%
2018/12/06	0	0.00	14	28.30	28.05	-14	181	-7.70%
2018/12/05	2	29.53	0	0.00	29.65	2	179	1.12%
2018/12/04	3	30.42	2	30.50	30.45	1	181	0.55%
2018/12/03	0	0.00	1	29.95	30.55	-1	185	-0.54%
2018/11/30	0	0.00	1	29.70	29.45	-1	189	-0.53%
2018/11/29	0	0.00	1	29.85	29.45	-1	190	-0.53%
2018/11/28	1	28.70	0	0.00	29.50	1	192	0.52%
2018/11/27	5	27.98	0	0.00	28.40	5	196	2.54%
2018/11/26	1	27.95	0	0.00	28.05	1	205	0.49%
2018/11/23	1	27.50	0	0.00	27.55	1	210	0.47%
2018/11/22	1	28.30	0	0.00	28.00	1	218	0.46%
2018/11/21	3	27.62	8	27.85	28.20	-5	221	-2.26%
2018/11/20	4	27.85	17	27.81	27.85	-13	222	-5.84%
2018/11/19	5	27.74	2	28.00	28.20	3	225	1.33%
2018/11/16	0	0.00	2	28.08	28.05	-2	227	-0.88%
2018/11/15	0	0.00	2	28.03	27.95	-2	230	-0.87%
2018/11/14	0	0.00	2	28.43	28.45	-2	246	-0.81%
2018/11/07	2	27.18	3	27.22	27.35	-1	259	-0.39%
2018/11/06	2	26.60	12	26.67	26.65	-10	264	-3.78%
2018/11/05	0	0.00	7	25.81	25.80	-7	278	-2.51%
2018/11/02	0	0.00	9	26.31	26.05	-9	318	-2.83%
2018/11/01	0	0.00	11	25.99	26.05	-11	318	-3.45%
2018/10/31	3	24.38	3	24.60	24.80	0	319	0.00%
2018/10/30	6	23.87	2	23.63	23.70	4	319	1.25%
2018/10/29	1	23.50	0	0.00	23.80	1	320	0.31%
2018/10/26	18	23.40	3	23.18	23.65	15	323	4.63%
2018/10/25	1	23.45	15	24.51	23.35	-14	320	-4.37%
2018/10/24	0	0.00	11	25.64	25.65	-11	315	-3.49%
2018/10/23	0	0.00	2	26.28	25.60	-2	316	-0.63%
2018/10/22	8	25.66	0	0.00	26.35	8	316	2.53%
2018/10/18	2	26.63	2	26.43	26.50	0	316	0.00%
2018/10/17	2	26.75	3	26.80	26.80	-1	316	-0.32%
2018/10/16	5	27.08	2	27.10	27.00	3	317	0.95%
2018/10/15	3	27.02	2	27.03	27.10	1	318	0.31%
2018/10/12	6	25.80	3	26.65	26.65	3	317	0.95%
2018/10/11	1	25.95	0	0.00	25.90	1	315	0.32%
2018/10/09	1	28.05	2	28.90	28.75	-1	308	-0.32%
2018/10/08	2	29.13	0	0.00	28.80	2	306	0.65%
2018/10/05	1	31.50	0	0.00	31.80	1	296	0.34%
2018/09/12	0	0.00	1	35.90	35.25	-1	393	-0.25%
2018/09/06	0	0.00	1	36.25	36.35	-1	543	-0.18%
2018/08/28	21	35.91	0	0.00	35.95	21	754	2.78%
2018/08/16	0	0.00	5	34.34	34.90	-5	1,015	-0.49%
2018/08/10	7	37.64	0	0.00	37.50	7	1,024	0.68%
2018/08/09	6	36.86	8	38.34	38.30	-2	1,050	-0.19%
2018/07/30	0	0.00	7	34.09	33.95	-7	1,109	-0.63%
2018/07/27	0	0.00	6	34.45	34.30	-6	1,113	-0.54%
2018/07/26	0	0.00	2	34.28	34.30	-2	1,116	-0.18%
2018/07/25	0	0.00	2	34.25	34.00	-2	1,118	-0.18%
2018/07/18	0	0.00	1	34.30	33.85	-1	1,161	-0.09%
2018/07/17	0	0.00	1	34.10	34.10	-1	1,169	-0.09%
2018/07/10	0	0.00	2	33.03	32.25	-2	1,226	-0.16%
2018/07/09	0	0.00	4	32.35	32.35	-4	1,241	-0.32%
2018/07/06	0	0.00	1	35.05	35.25	-1	1,291	-0.08%
2018/07/04	0	0.00	7	36.15	36.15	-7	1,377	-0.51%
2018/07/03	0	0.00	3	38.15	36.80	-3	1,412	-0.21%
2018/06/29	0	0.00	2	38.00	37.90	-2	1,407	-0.14%
2018/06/27	0	0.00	1	37.35	37.30	-1	1,427	-0.07%
2018/06/26	2	37.30	8	37.23	37.35	-6	1,425	-0.42%
2018/06/25	0	0.00	11	37.80	37.65	-11	1,420	-0.77%
2018/06/22	1	38.65	23	38.72	38.65	-22	1,410	-1.56%
2018/06/20	6	40.17	0	0.00	39.50	6	1,402	0.43%
2018/06/19	21	42.04	7	42.19	40.50	14	1,384	1.01%
2018/06/15	2	40.80	1	40.45	40.30	1	1,323	0.08%
2018/06/14	3	38.60	10	38.95	39.85	-7	1,284	-0.54%
2018/06/13	19	40.82	2	41.55	39.10	17	1,270	1.34%
2018/06/12	21	40.79	3	41.18	41.55	18	1,205	1.49%
2018/06/11	0	0.00	28	37.75	37.80	-28	1,094	-2.56%
2018/06/05	20	38.36	1	37.90	38.05	19	1,193	1.59%
2018/05/28	31	38.77	40	39.30	38.05	-9	1,361	-0.66%
2018/05/25	12	37.81	13	36.47	39.10	-1	1,265	-0.08%
2018/05/24	3	35.65	6	35.30	35.55	-3	1,196	-0.25%
2018/05/23	0	0.00	1	35.70	35.30	-1	1,194	-0.08%
2018/05/22	2	35.43	21	34.74	35.40	-19	1,192	-1.59%
2018/05/18	3	35.40	0	0.00	35.70	3	1,182	0.25%
2018/05/17	26	37.36	3	37.00	36.20	23	1,176	1.95%
2018/05/16	4	35.50	2	34.50	36.10	2	1,133	0.18%
2018/05/14	10	33.90	0	0.00	33.70	10	1,107	0.90%
2018/05/11	2	33.75	0	0.00	32.85	2	1,101	0.18%
2018/05/10	0	0.00	2	32.90	33.75	-2	1,095	-0.18%
2018/05/07	0	0.00	5	34.36	33.80	-5	1,046	-0.48%
2018/05/03	2	33.50	0	0.00	33.30	2	1,040	0.19%
2018/05/02	3	34.00	0	0.00	33.70	3	1,037	0.29%
2018/04/27	1	32.30	0	0.00	33.00	1	1,031	0.10%
2018/04/24	0	0.00	4	33.03	32.65	-4	1,015	-0.39%
2018/04/23	0	0.00	5	34.40	34.40	-5	995	-0.50%
2018/04/17	3	34.77	0	0.00	34.25	3	950	0.32%
2018/04/16	16	35.27	1	35.20	35.20	15	940	1.59%
2018/04/13	2	36.10	0	0.00	36.05	2	926	0.22%
2018/04/12	0	0.00	5	36.70	36.90	-5	911	-0.55%
2018/04/11	5	37.00	1	35.25	37.00	4	847	0.47%
2018/04/10	0	0.00	38	35.28	33.65	-38	811	-4.68%
2018/04/09	46	33.56	8	32.71	34.15	38	763	4.97%
2018/04/02	0	0.00	2	31.60	31.40	-2	717	-0.28%
2018/03/29	0	0.00	4	30.80	30.95	-4	687	-0.58%
2018/03/28	10	30.55	0	0.00	30.50	10	688	1.45%
2018/03/20	0	0.00	1	32.15	31.45	-1	656	-0.15%
2018/03/13	0	0.00	2	32.50	32.80	-2	648	-0.31%
2018/03/07	1	30.30	1	31.30	29.55	0	500	0.00%
2018/03/06	32	31.91	35	30.84	31.30	-3	456	-0.66%
2018/03/02	2	29.00	0	0.00	29.00	2	335	0.60%
2018/03/01	7	29.80	2	29.98	28.80	5	336	1.49%
2018/01/12	1	27.45	0	0.00	27.30	1	395	0.25%
2018/01/09	3	27.80	0	0.00	27.75	3	425	0.70%
2018/01/05	0	0.00	1	29.15	28.80	-1	425	-0.24%