威盛 (2388)-元大-忠孝券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
122.5
漲跌
▼1.0
漲幅
-0.81%
成交量
2,780張
產業
上市半導體類股
638人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/05/06	8	124.44	9	125.72	123.50	-1	8,495	-0.01%
2024/05/03	36	128.40	53	126.98	123.50	-17	8,577	-0.20%
2024/05/02	15	127.77	0	0.00	127.50	15	8,627	0.17%
2024/04/30	59	129.49	50	128.19	128.00	9	8,687	0.10%
2024/04/29	50	130.94	24	131.38	130.00	26	8,763	0.30%
2024/04/26	47	132.07	77	132.15	131.00	-30	8,842	-0.34%
2024/04/25	97	129.10	53	131.07	129.00	44	8,838	0.50%
2024/04/24	21	129.83	81	125.25	130.00	-60	8,896	-0.67%
2024/04/23	63	121.47	9	122.17	121.00	54	9,048	0.60%
2024/04/22	21	123.86	10	126.40	121.00	11	9,123	0.12%
2024/04/19	39	132.28	15	130.27	128.00	24	9,217	0.26%
2024/04/18	13	141.58	5	139.30	138.50	8	9,285	0.09%
2024/04/17	7	139.86	8	141.13	141.00	-1	9,411	-0.01%
2024/04/16	23	136.20	29	142.26	137.00	-6	9,409	-0.06%
2024/04/15	61	145.32	100	145.70	139.00	-39	9,595	-0.41%
2024/04/12	1	140.00	28.5	139.28	140.00	-27.5	9,891	-0.28%
2024/04/11	3	129.17	2	127.75	127.50	1	9,777	0.01%
2024/04/09	0	0.00	33	129.79	131.00	-33	10,007	-0.33%
2024/04/08	11	127.18	4	126.88	127.00	7	10,190	0.07%
2024/04/03	5	129.50	4	130.25	129.50	1	10,292	0.01%
2024/04/02	4	129.63	3	131.50	129.50	1	10,401	0.01%
2024/04/01	0	0.00	11	130.64	132.00	-11	10,566	-0.10%
2024/03/29	9	126.50	9	125.83	125.50	0	10,813	0.00%
2024/03/28	17	126.15	21	126.60	126.00	-4	10,978	-0.04%
2024/03/27	61	129.35	13	128.35	127.50	48	11,173	0.43%
2024/03/26	53	136.87	37	133.53	131.50	16	11,227	0.14%
2024/03/25	0	0.00	10	134.50	134.50	-10	10,741	-0.09%
2024/03/22	63	122.90	16	121.38	122.50	47	10,943	0.43%
2024/03/21	1	121.50	6	120.33	121.50	-5	11,314	-0.04%
2024/03/20	13.1	119.95	0	0.00	120.00	13.1	12,008	0.11%
2024/03/19	30	120.92	28	120.23	120.00	2	12,105	0.02%
2024/03/18	10.1	120.51	10	121.00	122.00	0.1	12,316	0.00%
2024/03/15	0	0.00	2	122.25	121.00	-2	12,709	-0.02%
2024/03/14	0	123.00	0	0.00	122.50	0	13,710	0.00%
2024/03/13	7	123.71	4	123.50	123.00	3	14,188	0.02%
2024/03/12	11	129.95	10	130.50	129.00	1	14,705	0.01%
2024/03/11	0	0.00	3.1	130.00	129.00	-3.1	14,997	-0.02%
2024/03/08	45	132.31	29	130.69	131.00	16	15,156	0.11%
2024/03/07	20.1	137.61	73.6	139.32	137.50	-53.6	15,459	-0.35%
2024/03/06	16	129.50	68	129.14	128.50	-52	15,394	-0.34%
2024/03/05	3	132.00	2	131.50	131.50	1	15,797	0.01%
2024/03/04	3	131.50	5	131.70	131.50	-2	16,131	-0.01%
2024/03/01	3	131.00	3	132.00	131.00	0	16,757	0.00%
2024/02/27	27	130.54	25	131.22	130.00	2	17,108	0.01%
2024/02/26	1	133.50	0	0.00	132.50	1	17,706	0.01%
2024/02/23	1	136.00	69	135.04	134.00	-68	18,732	-0.36%
2024/02/22	58.2	136.17	85	132.58	132.50	-26.8	19,143	-0.14%
2024/02/21	6.1	136.59	5	137.20	136.50	1.1	19,465	0.01%
2024/02/20	47	137.77	79	136.31	136.50	-32	20,833	-0.15%
2024/02/19	40	139.31	9	140.44	137.00	31	21,480	0.14%
2024/02/16	39	140.00	19	139.66	141.00	20	22,655	0.09%
2024/02/15	39	137.82	17	136.88	136.00	22	23,835	0.09%
2024/02/05	61.1	138.45	40.1	137.99	137.00	21	23,844	0.09%
2024/02/02	4	144.00	7.1	143.86	143.00	-3.1	24,008	-0.01%
2024/02/01	6	137.75	4	137.63	137.00	2	24,146	0.01%
2024/01/31	2	139.00	1	140.00	138.50	1	24,912	0.00%
2024/01/30	47	139.53	6	140.67	138.50	41	25,466	0.16%
2024/01/29	4	141.38	6	140.25	141.50	-2	27,200	-0.01%
2024/01/26	47.1	140.20	44	140.19	140.00	3.1	28,504	0.01%
2024/01/25	64	143.67	63	144.40	142.50	1	29,219	0.00%
2024/01/24	65	145.05	78	145.40	143.50	-13	29,380	-0.04%
2024/01/23	56	147.29	69	147.35	146.50	-13	29,733	-0.04%
2024/01/22	24	147.27	18	147.56	148.00	6	30,158	0.02%
2024/01/19	82	144.41	15	145.57	145.00	67	30,462	0.22%
2024/01/18	18	142.33	2	144.00	143.00	16	30,718	0.05%
2024/01/17	76	144.38	73	147.04	143.50	3	31,186	0.01%
2024/01/16	73	148.23	36.1	148.02	147.50	36.9	31,268	0.12%
2024/01/15	35.1	149.29	36.2	148.41	149.50	-1.1	31,362	0.00%
2024/01/12	30.2	145.01	22.3	145.40	145.50	7.9	31,612	0.02%
2024/01/11	65.3	150.00	42	149.38	150.00	23.3	31,796	0.07%
2024/01/10	15	150.17	11	149.64	152.50	4	33,245	0.01%
2024/01/09	48.1	149.35	36	149.64	149.00	12.1	33,456	0.04%
2024/01/08	140.2	153.41	153	161.93	149.00	-12.8	33,451	-0.04%	大買/大賣/
2024/01/05	62	158.33	25	158.16	160.00	37	33,127	0.11%
2024/01/04	20	156.75	85.2	158.49	157.00	-65.2	33,237	-0.20%
2024/01/03	60	157.65	7	156.50	156.50	53	33,381	0.16%
2024/01/02	18	152.14	21	153.90	157.00	-3	33,333	-0.01%
2023/12/29	21	154.90	18	154.33	156.50	3	33,292	0.01%
2023/12/28	8	153.50	36	154.81	154.00	-28	33,365	-0.08%
2023/12/27	34	153.40	29	153.78	153.00	5	33,848	0.01%
2023/12/26	33.1	157.61	91	158.89	157.00	-57.9	34,020	-0.17%
2023/12/25	113.1	156.84	83.1	156.19	156.50	30	33,926	0.09%	大買/
2023/12/22	24	153.83	24	154.33	155.50	0	33,954	0.00%
2023/12/21	25	152.00	12	150.96	151.50	13	33,980	0.04%
2023/12/20	29.2	151.93	25	153.42	151.50	4.2	34,141	0.01%
2023/12/19	94	152.96	102.2	150.68	152.00	-8.2	34,211	-0.02%	大賣/
2023/12/18	139.2	153.27	130	152.10	152.50	9.2	34,286	0.03%	大買/大賣/
2023/12/15	116.1	159.69	77	157.06	156.00	39.1	34,194	0.11%	大買/
2023/12/14	112	164.38	96	163.55	165.00	16	33,968	0.05%	大買/
2023/12/13	156	161.39	148	161.53	161.00	8	34,449	0.02%	大買/大賣/
2023/12/12	151	163.43	154	162.19	163.50	-3	35,051	-0.01%	大買/大賣/
2023/12/11	243.2	165.72	216	166.68	161.50	27.2	34,894	0.08%	大買/大賣/
2023/12/08	75	170.95	92	171.68	174.00	-17	33,960	-0.05%
2023/12/07	206	165.35	173.1	164.72	166.00	32.9	33,596	0.10%	大買/大賣/
2023/12/06	107	170.85	121.2	171.80	170.50	-14.2	33,297	-0.04%	大買/大賣/
2023/12/05	181	169.52	144	168.72	169.50	37	33,200	0.11%	大買/大賣/
2023/12/04	143	174.52	128	175.70	173.00	15	33,133	0.05%	大買/大賣/
2023/12/01	18	174.47	27	175.89	176.50	-9	32,795	-0.03%
2023/11/30	153	172.47	131.5	171.44	172.50	21.5	32,648	0.07%	大買/大賣/
2023/11/29	17	168.68	75.8	168.83	170.50	-58.8	32,301	-0.18%
2023/11/28	88	169.51	96	170.28	168.00	-8	32,070	-0.02%
2023/11/27	106	161.21	101	163.34	160.00	5	31,641	0.02%	大買/大賣/
2023/11/24	10	164.70	6.2	164.84	165.00	3.8	31,699	0.01%
2023/11/23	235.2	164.69	536	165.93	163.50	-300.8	31,774	-0.95%	大買/大賣/鉅額交易
2023/11/22	43	171.80	62.1	173.70	170.50	-19.1	31,908	-0.06%
2023/11/21	85.3	167.89	89	164.53	168.50	-3.7	31,430	-0.01%
2023/11/20	65	164.45	61.3	162.85	166.00	3.7	31,221	0.01%
2023/11/17	149.3	162.41	189	162.40	164.00	-39.7	30,986	-0.13%	大買/大賣/
2023/11/16	95	157.78	41.1	158.41	160.00	53.9	29,688	0.18%
2023/11/15	72	153.35	94.4	155.59	158.50	-22.4	29,107	-0.08%
2023/11/14	66.1	146.53	138	147.23	149.50	-71.9	28,172	-0.26%	大賣/
2023/11/13	0	0.00	24.4	138.50	138.50	-24.4	27,196	-0.09%
2023/11/10	13	128.04	5	126.80	126.00	8	27,211	0.03%
2023/11/09	40.1	128.13	44	129.08	129.00	-3.9	27,142	-0.01%
2023/11/08	86	131.59	56	132.04	129.00	30	27,019	0.11%
2023/11/07	43.4	133.72	31	133.76	133.50	12.4	26,701	0.05%
2023/11/06	145.6	140.37	104.7	143.45	135.00	40.9	26,450	0.15%	大買/大賣/
2023/11/03	83.2	137.65	116.4	140.38	145.00	-33.2	25,118	-0.13%	大賣/
2023/11/02	40	125.55	58	127.41	132.00	-18	24,186	-0.07%
2023/11/01	10.7	121.49	15	120.67	120.00	-4.4	23,920	-0.02%
2023/10/31	52	121.70	32	122.14	119.00	20	23,942	0.08%
2023/10/30	9	123.39	52	123.28	123.00	-43	23,924	-0.18%
2023/10/27	26	118.67	18	118.47	117.00	8	23,866	0.03%
2023/10/26	53	120.83	34	121.07	119.00	19	23,523	0.08%
2023/10/25	32	122.53	34	125.78	124.00	-2	23,188	-0.01%
2023/10/24	14	113.82	16.2	114.95	117.50	-2.2	22,575	-0.01%
2023/10/23	12.2	115.80	6.3	116.20	114.50	5.9	22,310	0.03%
2023/10/20	56.3	118.18	51.4	116.70	116.50	5	22,156	0.02%
2023/10/19	72.4	121.80	165	121.33	122.50	-92.7	21,788	-0.43%	大賣/
2023/10/18	186.3	128.21	77	137.80	121.50	109.3	21,471	0.51%	大買/鉅額交易
2023/10/17	16	128.72	42	131.85	134.50	-26	19,814	-0.13%
2023/10/16	26	123.10	70	124.31	122.50	-44	19,488	-0.23%
2023/10/13	47	120.48	43	121.79	122.00	4	19,195	0.02%
2023/10/12	13	111.73	31	115.85	118.50	-18	19,873	-0.09%
2023/10/11	70	109.24	73	112.73	108.00	-3	20,327	-0.01%
2023/10/06	31.2	116.09	29	116.50	116.00	2.2	20,959	0.01%
2023/10/05	36.1	117.93	22	117.18	117.00	14.1	21,594	0.07%
2023/10/04	9	117.61	5	117.90	118.50	4	22,450	0.02%
2023/10/03	136	121.46	94	123.20	118.00	42	22,460	0.19%	大買/
2023/10/02	58	123.29	77	123.66	123.00	-19	22,027	-0.09%
2023/09/28	84	119.14	85	119.58	118.50	-1	22,128	0.00%
2023/09/27	12	119.21	9	120.28	121.50	3	21,906	0.01%
2023/09/26	50	118.74	48	118.59	117.00	2	21,747	0.01%
2023/09/25	19	121.16	18.1	122.75	122.00	0.9	21,526	0.00%
2023/09/22	26	117.98	24	118.00	120.00	2	21,249	0.01%
2023/09/21	9	113.83	11	115.95	119.00	-2	21,117	-0.01%
2023/09/20	72	115.73	67	114.84	115.50	5	20,877	0.02%
2023/09/19	74	119.09	64.2	119.65	118.00	9.8	20,651	0.05%
2023/09/18	75	121.83	33	122.76	122.50	42	20,183	0.21%
2023/09/15	27	118.19	51	118.54	120.00	-24	19,566	-0.12%
2023/09/14	3	109.50	29	107.86	111.00	-26	18,784	-0.14%
2023/09/13	48	100.98	53	100.71	101.00	-5	18,675	-0.03%
2023/09/12	9	103.72	10	105.05	103.00	-1	18,860	-0.01%
2023/09/11	72	107.28	43	111.16	105.50	29	18,751	0.15%
2023/09/08	2	113.25	3	116.33	116.50	-1	18,518	-0.01%
2023/09/07	26	115.31	35	115.87	115.00	-9	18,412	-0.05%
2023/09/06	54	116.55	48	116.06	116.50	6	18,611	0.03%
2023/09/05	39	116.53	41	115.18	118.00	-2	18,805	-0.01%
2023/09/04	32	112.27	32	113.88	116.00	0	18,827	0.00%
2023/09/01	74	112.93	74	112.90	112.50	0	18,965	0.00%
2023/08/31	22	116.23	22	117.14	115.00	0	19,335	0.00%
2023/08/30	18	114.08	23	113.78	114.50	-5	19,752	-0.03%
2023/08/29	39	108.50	45	107.39	109.00	-6	19,823	-0.03%
2023/08/28	98.1	115.16	72	117.22	108.50	26.1	19,677	0.13%
2023/08/25	18	120.78	40	118.43	120.50	-22	18,965	-0.12%
2023/08/24	57	114.27	75	116.83	113.50	-18	18,625	-0.10%
2023/08/23	20.1	115.75	30	116.03	115.00	-9.9	18,734	-0.05%
2023/08/22	57	110.42	78	111.50	110.00	-21	18,597	-0.11%
2023/08/21	47	109.01	48	109.06	108.50	-1	18,705	-0.01%
2023/08/18	98.2	109.85	61	110.83	108.00	37.2	18,625	0.20%
2023/08/17	10	116.55	12	116.54	116.00	-2	18,354	-0.01%
2023/08/16	12	110.33	18	111.11	113.50	-6	18,081	-0.03%
2023/08/15	67	110.96	63	111.94	110.00	4	17,939	0.02%
2023/08/14	16.5	108.92	8.2	109.02	109.00	8.3	17,783	0.05%
2023/08/11	37	108.18	25	108.68	110.00	12	17,660	0.07%
2023/08/10	9	107.61	8	107.94	109.50	1	17,245	0.01%
2023/08/09	26	109.60	24	110.50	109.50	2	16,904	0.01%
2023/08/08	24	107.06	73	105.59	105.50	-49	16,460	-0.30%
2023/08/07	38	115.93	48	118.22	117.00	-10	16,266	-0.06%
2023/08/04	15.1	110.28	21	109.52	109.50	-5.9	15,730	-0.04%
2023/08/02	114	113.39	181	113.98	113.50	-67	15,495	-0.43%	大買/大賣/
2023/08/01	120.2	128.89	50	123.02	121.50	70.2	15,096	0.47%	大買/
2023/07/31	6.3	135.48	5	147.90	133.00	1.3	14,649	0.01%
2023/07/28	1	140.00	6	143.92	147.50	-5	14,586	-0.03%
2023/07/27	7	151.07	0	0.00	144.00	7	14,565	0.05%
2023/07/26	1.2	151.83	9.5	150.66	151.50	-8.3	14,531	-0.06%
2023/07/25	6	143.58	2	143.25	142.50	4	14,521	0.03%
2023/07/24	2.5	149.30	81.5	149.96	151.00	-79	14,518	-0.54%
2023/07/21	3	143.00	11	147.05	148.50	-8	14,490	-0.06%
2023/07/20	2	134.75	6	133.33	135.00	-4	14,460	-0.03%
2023/07/19	1	128.00	3	124.33	127.50	-2	14,434	-0.01%
2023/07/18	3.5	122.70	4	123.50	125.00	-0.5	14,485	0.00%
2023/07/17	96	128.80	62	126.11	130.00	34	14,425	0.24%
2023/07/14	25	125.56	116.3	125.09	127.00	-91.3	13,341	-0.68%	大賣/
2023/07/13	76.1	110.33	103.7	114.37	115.50	-27.6	12,613	-0.22%	大賣/
2023/07/12	14	100.00	17	103.21	105.00	-3	11,715	-0.03%
2023/07/11	67	92.68	202	93.68	95.50	-135	11,020	-1.22%	大賣/鉅額交易
2023/07/10	4.1	86.13	1	86.90	86.90	3.1	10,104	0.03%
2023/07/07	69	83.34	11	83.31	84.20	58	9,931	0.58%
2023/07/06	5	83.72	13	84.63	83.80	-8	9,928	-0.08%
2023/07/05	25	81.60	25	81.39	81.00	0	9,556	0.00%
2023/07/04	13	80.90	19	82.48	81.60	-6	9,601	-0.06%
2023/07/03	4	82.05	10	82.02	81.60	-6	9,611	-0.06%
2023/06/30	16	80.64	16	80.89	81.00	0	9,650	0.00%
2023/06/29	13	80.30	24	80.25	80.10	-11	9,705	-0.11%
2023/06/28	2	79.15	5	78.84	80.00	-3	9,781	-0.03%
2023/06/27	51	76.72	48.7	78.03	76.70	2.3	10,125	0.02%
2023/06/26	4	78.20	6	78.23	78.30	-2	10,225	-0.02%
2023/06/21	13	80.56	11.3	80.13	79.80	1.7	10,768	0.02%
2023/06/20	15	81.55	8.1	81.96	80.50	6.9	10,821	0.06%
2023/06/19	45	81.96	46	82.32	81.60	-1	11,007	-0.01%
2023/06/16	59	83.33	66	81.72	84.60	-7	11,359	-0.06%
2023/06/15	27	82.35	11	82.25	81.90	16	11,440	0.14%
2023/06/14	46	82.47	41	82.70	82.00	5	11,769	0.04%
2023/06/13	31	84.27	34	84.40	84.20	-3	12,105	-0.02%
2023/06/12	57.2	83.74	15	83.91	83.90	42.2	12,564	0.34%
2023/06/09	31	88.38	20	88.26	87.90	11	12,720	0.09%
2023/06/08	48.1	84.81	48	84.73	84.80	0.1	13,013	0.00%
2023/06/07	2.1	89.05	5	89.12	87.90	-2.9	13,809	-0.02%
2023/06/06	14	87.54	10	86.84	87.50	4	14,003	0.03%
2023/06/05	17	88.28	49	89.11	88.20	-32	13,742	-0.23%
2023/06/02	25.1	85.21	50	85.42	84.30	-24.9	13,298	-0.19%
2023/06/01	3	81.10	4	82.03	83.10	-1	13,393	-0.01%
2023/05/31	34	81.56	16	80.93	80.80	18	13,848	0.13%
2023/05/30	14	81.78	2	81.80	80.60	12	14,101	0.09%
2023/05/29	17	82.65	79	81.74	83.10	-62	14,588	-0.42%
2023/05/26	23	77.86	4	77.43	76.00	19	15,577	0.12%
2023/05/25	15	79.30	17	78.67	77.30	-2	16,162	-0.01%
2023/05/24	3	76.20	0	0.00	76.50	3	16,271	0.02%
2023/05/23	8	77.10	14	77.34	77.10	-6	17,055	-0.04%
2023/05/22	8	75.80	17	76.61	77.10	-9	17,148	-0.05%
2023/05/19	27	75.25	34	75.38	74.90	-7	17,153	-0.04%
2023/05/18	29	76.93	17	76.70	76.20	12	17,170	0.07%
2023/05/17	16	75.78	4	76.00	76.00	12	17,186	0.07%
2023/05/16	2	75.50	34	75.46	75.60	-32	17,215	-0.19%
2023/05/15	15	73.10	38	73.26	73.20	-23	17,302	-0.13%
2023/05/12	7	71.77	11	72.39	73.50	-4	17,428	-0.02%
2023/05/11	28	74.56	5	75.10	71.70	23	17,946	0.13%
2023/05/10	2	72.75	0	0.00	73.60	2	17,858	0.01%
2023/05/09	22	75.01	2	73.15	73.00	20	17,911	0.11%
2023/05/08	3	74.83	2	75.00	74.80	1	18,028	0.01%
2023/05/05	1	74.40	1	74.70	74.80	0	18,545	0.00%
2023/05/04	1	74.30	5	74.40	74.00	-4	19,184	-0.02%
2023/05/03	2	74.30	1	74.50	74.50	1	19,241	0.01%
2023/04/28	2	74.55	3	74.53	74.00	-1	19,342	-0.01%
2023/04/27	2	73.45	0	0.00	73.60	2	19,299	0.01%
2023/04/26	1	72.00	1.1	72.75	73.00	-0.1	19,270	0.00%
2023/04/25	5.3	74.54	13	73.81	73.50	-7.7	19,280	-0.04%
2023/04/24	1	76.60	0	0.00	77.20	1	19,278	0.01%
2023/04/21	2.1	76.44	0	0.00	76.70	2.1	19,280	0.01%
2023/04/20	3	78.67	19	77.79	77.80	-16	19,231	-0.08%
2023/04/19	9	80.44	4	79.50	79.40	5	19,261	0.03%
2023/04/18	2.1	80.72	0	80.50	80.50	2.1	19,227	0.01%
2023/04/17	4	82.40	0.3	82.60	82.10	3.7	19,301	0.02%
2023/04/14	5	83.12	113	82.86	82.20	-108	19,408	-0.56%	大賣/鉅額交易
2023/04/13	47	82.56	34	83.14	82.20	13	19,515	0.07%
2023/04/12	7	85.87	4	85.95	85.50	3	19,547	0.02%
2023/04/11	38	85.91	35	87.26	85.60	3	19,588	0.02%
2023/04/10	8	86.58	15	87.17	87.40	-7	19,543	-0.04%
2023/04/07	4	85.53	2	85.30	85.40	2	19,545	0.01%
2023/04/06	1	85.90	0	0.00	85.50	1	19,545	0.01%
2023/03/31	7	85.21	9	85.86	86.00	-2	19,512	-0.01%
2023/03/30	6	83.97	9	84.64	84.80	-3	19,493	-0.02%
2023/03/29	80.9	83.39	66	83.02	83.30	14.9	19,515	0.08%
2023/03/28	130	84.48	103	85.12	84.10	27	19,537	0.14%	大買/大賣/
2023/03/27	15	90.69	11	90.42	89.70	4	19,220	0.02%
2023/03/24	117	89.78	122	90.43	89.60	-5	19,247	-0.03%	大買/大賣/
2023/03/23	5	89.72	1	89.40	89.50	4	18,799	0.02%
2023/03/22	4	89.63	2	89.70	89.50	2	18,928	0.01%
2023/03/21	133	89.80	109	90.86	89.10	24	19,292	0.12%	大買/大賣/
2023/03/20	22	90.53	17	91.29	91.80	5	19,422	0.03%
2023/03/17	118	89.66	106.5	89.13	89.80	11.5	19,692	0.06%	大買/大賣/
2023/03/16	102	88.22	94	87.40	88.60	8	19,658	0.04%	大買/
2023/03/15	19	90.85	25	91.21	89.60	-6	19,380	-0.03%
2023/03/14	106	88.44	73	88.93	88.00	33	19,026	0.17%	大買/
2023/03/13	23	91.48	6.1	91.86	92.90	16.9	18,928	0.09%
2023/03/10	142	94.35	123	93.42	94.80	19	18,556	0.10%	大買/大賣/
2023/03/09	6	92.75	53	94.43	96.00	-47	18,325	-0.26%
2023/03/08	9	87.54	1.1	87.69	87.30	7.9	18,601	0.04%
2023/03/07	15	88.00	2.1	88.54	87.60	13	18,539	0.07%
2023/03/06	15.5	88.66	19	87.93	89.50	-3.5	18,424	-0.02%
2023/03/03	105.4	85.67	104	87.03	85.00	1.4	18,250	0.01%	大買/大賣/
2023/03/02	146	88.25	220	88.04	87.90	-74	17,890	-0.41%	大買/大賣/
2023/03/01	145	89.95	56	88.60	89.70	89	17,649	0.50%	大買/
2023/02/24	167	87.67	168.2	88.08	90.80	-1.2	17,103	-0.01%	大買/大賣/
2023/02/23	8	78.13	54	81.89	83.80	-46	15,978	-0.29%
2023/02/22	35	77.73	19	76.87	76.20	16	15,663	0.10%
2023/02/21	42	78.70	80	79.93	80.30	-38	15,878	-0.24%
2023/02/20	0	0.00	15	75.30	75.50	-15	15,458	-0.10%
2023/02/17	0	0.00	5	73.96	73.90	-5	15,640	-0.03%
2023/02/16	2	73.90	50	73.61	74.20	-48	15,811	-0.30%
2023/02/15	23	72.96	12	72.29	72.60	11	16,237	0.07%
2023/02/14	10	74.33	2	74.30	73.70	8	16,523	0.05%
2023/02/13	5	74.74	17	74.62	74.60	-12	17,127	-0.07%
2023/02/10	15	73.81	2	74.30	73.40	13	17,636	0.07%
2023/02/09	75	76.73	29	76.43	75.30	46	18,042	0.25%
2023/02/08	5	73.36	2	75.00	74.50	3	18,685	0.02%
2023/02/07	11.1	71.58	6	72.00	72.20	5.1	19,168	0.03%
2023/02/06	17.1	72.21	2	72.05	72.60	15.1	19,424	0.08%
2023/02/03	65.5	74.34	5	72.90	72.20	60.5	19,497	0.31%
2023/02/02	392	76.62	38	76.32	77.00	354	19,396	1.83%	大買/鉅額交易
2023/02/01	4	70.10	14	69.67	70.20	-10	19,012	-0.05%
2023/01/31	10	69.64	0	0.00	69.50	10	19,298	0.05%
2023/01/30	2	67.90	2	68.05	68.40	0	19,549	0.00%
2023/01/17	1	66.51	11	66.60	66.60	-10	19,758	-0.05%
2023/01/16	0	0.00	1	67.40	67.00	-1	19,981	-0.01%
2023/01/13	9	67.65	1	67.10	67.00	8	20,236	0.04%
2023/01/12	14	69.33	0	0.00	68.10	14	20,539	0.07%
2023/01/11	0	0.00	20	70.30	69.30	-20	20,819	-0.10%
2023/01/10	14	71.22	17	70.64	70.30	-3	21,199	-0.01%
2023/01/09	10	70.60	296	70.89	70.70	-286	21,555	-1.33%	大賣/鉅額交易
2023/01/06	12	69.49	165	69.58	69.70	-153	22,169	-0.69%	大賣/鉅額交易
2023/01/05	4	70.50	3	69.87	68.80	1	22,827	0.00%
2023/01/04	2	70.00	2.1	69.30	69.30	-0.1	23,375	0.00%
2023/01/03	8	68.78	9	69.18	69.10	-1	23,527	0.00%
2022/12/30	8	68.24	6	68.52	67.30	2	23,873	0.01%
2022/12/29	19	67.40	46	66.78	67.40	-27	24,176	-0.11%
2022/12/28	76	68.24	66	68.80	67.90	10	25,018	0.04%
2022/12/27	15	70.96	12	70.82	70.90	3	25,275	0.01%
2022/12/26	8	70.00	8	70.40	70.00	0	25,716	0.00%
2022/12/23	7	68.69	0	0.00	69.30	7	26,211	0.03%
2022/12/22	72	69.47	67	69.47	69.40	5	26,626	0.02%
2022/12/21	18	69.46	2	68.85	69.60	16	27,218	0.06%
2022/12/20	99	70.77	77.5	70.96	69.80	21.5	27,653	0.08%
2022/12/19	88	72.33	50	71.46	71.20	38	27,981	0.14%
2022/12/16	76	73.14	80.3	73.34	73.10	-4.3	28,384	-0.02%
2022/12/15	5.1	73.85	4	74.08	73.80	1.1	28,853	0.00%
2022/12/14	37.2	75.29	36	74.77	74.50	1.2	28,913	0.00%
2022/12/13	55.5	76.70	68	75.92	75.00	-12.5	28,958	-0.04%
2022/12/12	58	75.52	35	74.85	73.60	23	28,681	0.08%
2022/12/09	30	75.66	48	75.69	76.80	-18	28,540	-0.06%
2022/12/08	30	74.43	50	74.92	74.70	-20	28,608	-0.07%
2022/12/07	13	71.58	10	70.49	70.20	3	29,142	0.01%
2022/12/06	81	71.81	105	72.33	71.70	-24	30,033	-0.08%	大賣/
2022/12/05	70	74.78	38	74.34	73.60	32	30,158	0.11%
2022/12/02	28	75.42	16	74.81	75.00	12	29,998	0.04%
2022/12/01	108	75.25	80	75.06	74.40	28	30,046	0.09%	大買/
2022/11/30	28	73.35	23	74.06	74.00	5	29,730	0.02%
2022/11/29	20	67.39	14	67.25	68.30	6	29,546	0.02%
2022/11/28	2	68.70	2	68.50	68.20	0	30,800	0.00%
2022/11/25	66.1	68.83	74	70.02	68.60	-7.9	32,655	-0.02%
2022/11/24	20	71.66	5	71.94	71.90	15	33,411	0.04%
2022/11/23	29	70.91	34	70.59	70.90	-5	33,963	-0.01%
2022/11/22	15	70.91	12	71.13	70.80	3	34,410	0.01%
2022/11/21	5	73.20	2	72.45	70.80	3	34,985	0.01%
2022/11/18	1	72.90	3	72.83	72.40	-2	34,973	-0.01%
2022/11/17	28	73.39	40	73.90	74.30	-12	34,894	-0.03%
2022/11/16	1	70.60	29	71.28	71.50	-28	34,705	-0.08%
2022/11/15	22	69.28	19	69.27	70.30	3	34,609	0.01%
2022/11/14	3	68.17	6	68.07	68.50	-3	34,814	-0.01%
2022/11/11	29	69.65	49	68.86	67.40	-20	34,912	-0.06%
2022/11/10	66	69.12	69	68.97	68.90	-3	34,807	-0.01%
2022/11/09	104	70.36	97	71.05	69.70	7	34,981	0.02%	大買/
2022/11/08	129	71.61	115	71.81	70.90	14	34,871	0.04%	大買/大賣/
2022/11/07	28	70.82	20	70.76	70.10	8	34,274	0.02%
2022/11/04	140	70.22	133	70.11	70.30	7	33,789	0.02%	大買/大賣/
2022/11/03	31	65.86	42	68.09	70.60	-11	32,646	-0.03%
2022/11/02	16	63.94	21	64.63	64.20	-5	32,059	-0.02%
2022/11/01	34	63.78	32	64.06	64.50	2	31,810	0.01%
2022/10/31	36	63.86	20	63.31	64.10	16	31,629	0.05%
2022/10/28	23.1	61.03	15	60.73	60.20	8.1	31,345	0.03%
2022/10/27	37	61.57	41	62.41	62.90	-4	31,169	-0.01%
2022/10/26	33	61.14	54	60.46	59.70	-21	30,884	-0.07%
2022/10/25	11	62.03	10	60.80	60.90	1	30,630	0.00%
2022/10/24	0	0.00	8	64.00	62.60	-8	30,509	-0.03%
2022/10/21	11	63.49	0	0.00	61.70	11	30,355	0.04%
2022/10/20	8	63.36	2	62.90	64.60	6	30,864	0.02%
2022/10/19	9	64.80	12	65.38	64.00	-3	32,142	-0.01%
2022/10/18	11	66.57	7	65.93	65.00	4	33,150	0.01%
2022/10/17	80	65.28	77	64.26	66.00	3	33,887	0.01%
2022/10/14	8	64.24	9	64.44	64.00	-1	34,011	0.00%
2022/10/13	30	63.29	43	63.21	60.00	-13	33,615	-0.04%
2022/10/12	64	65.28	52.1	65.66	64.70	11.9	33,001	0.04%
2022/10/11	49	72.09	10	71.80	71.80	39	32,494	0.12%
2022/10/07	30	79.63	43	78.85	79.70	-13	32,278	-0.04%
2022/10/06	79	78.49	41	77.80	78.50	38	31,956	0.12%
2022/10/05	99	79.07	77	78.68	78.70	22	31,799	0.07%
2022/10/04	45	78.01	36	77.18	77.60	9	31,121	0.03%
2022/10/03	90	75.65	92	76.46	75.30	-2	30,944	-0.01%
2022/09/30	12	75.74	37	74.38	79.00	-25	30,855	-0.08%
2022/09/29	70	76.13	70	76.08	76.10	0	31,036	0.00%
2022/09/28	71	76.29	63	78.14	74.40	8	31,298	0.03%
2022/09/27	50	80.45	53	79.48	82.20	-3	31,239	-0.01%
2022/09/26	149	82.47	125	83.06	79.80	24	30,961	0.08%	大買/大賣/
2022/09/23	149	88.51	145	89.30	88.60	4	30,712	0.01%	大買/大賣/
2022/09/22	36	89.98	43	90.15	91.40	-7	30,353	-0.02%
2022/09/21	17	88.45	22	88.30	88.50	-5	29,891	-0.02%
2022/09/20	61	88.27	61	87.63	88.30	0	30,285	0.00%
2022/09/19	92.1	86.56	89.3	87.46	86.50	2.9	30,186	0.01%
2022/09/16	52	88.70	52.1	88.35	88.70	-0.1	29,989	0.00%
2022/09/15	176.4	90.27	145	91.15	88.50	31.4	29,667	0.11%	大買/大賣/
2022/09/14	44	90.78	95.1	90.43	92.40	-51.1	29,378	-0.17%
2022/09/13	236.1	88.91	228.2	88.60	89.00	8	28,505	0.03%	大買/大賣/
2022/09/12	32	85.19	20.2	86.87	87.40	11.9	27,457	0.04%
2022/09/08	16.3	79.65	7	79.34	79.50	9.3	27,151	0.03%
2022/09/07	26	79.51	9	80.12	78.50	17	26,915	0.06%
2022/09/06	66	81.11	57	82.03	80.40	9	26,530	0.03%
2022/09/05	98	84.64	66	84.32	83.10	32	25,997	0.12%
2022/09/02	206	90.18	218	88.95	86.50	-12	25,440	-0.05%	大買/大賣/
2022/09/01	171	89.54	243	89.77	88.60	-72	23,993	-0.30%	大買/大賣/
2022/08/31	154	86.53	94.1	88.68	90.50	59.9	22,015	0.27%	大買/
2022/08/30	84	82.57	71	82.02	82.30	13	20,950	0.06%
2022/08/29	47	79.37	17	79.54	80.00	30	20,170	0.15%
2022/08/26	13	79.08	96.2	79.74	83.30	-83.2	19,583	-0.42%
2022/08/25	12	74.60	19.2	74.23	75.80	-7.2	18,831	-0.04%
2022/08/24	48	73.25	39	72.15	72.80	9	18,556	0.05%
2022/08/23	45	72.93	93	74.38	71.70	-48	18,269	-0.26%
2022/08/22	72	75.40	77	75.66	74.30	-5	17,888	-0.03%
2022/08/19	44	79.76	91	79.67	79.60	-47	17,592	-0.27%
2022/08/18	26	77.52	15	78.05	77.30	11	17,053	0.06%
2022/08/17	51	78.72	34	78.35	78.50	17	16,700	0.10%
2022/08/16	100	81.43	161	78.74	77.80	-61	16,306	-0.37%	大賣/
2022/08/15	97	77.68	20	78.83	83.90	77	15,725	0.49%
2022/08/12	36	83.94	25	83.92	81.20	11	15,102	0.07%
2022/08/11	15	80.89	5	80.88	81.10	10	15,002	0.07%
2022/08/10	11	77.61	22	79.59	80.80	-11	14,949	-0.07%
2022/08/09	32	76.04	9	76.64	76.70	23	14,871	0.15%
2022/08/08	27	74.84	19	74.72	75.00	8	14,806	0.05%
2022/08/05	28	72.37	13	72.23	73.00	15	14,739	0.10%
2022/08/04	22	68.90	37.1	67.49	70.00	-15.1	14,690	-0.10%
2022/08/03	6	75.28	18	75.75	73.00	-12	14,550	-0.08%
2022/08/02	16	74.51	31	75.20	75.40	-15	14,465	-0.10%
2022/08/01	2	74.15	17	75.13	74.80	-15	14,408	-0.10%
2022/07/29	14	73.33	19	73.26	73.00	-5	14,329	-0.03%
2022/07/28	24	72.88	36	73.34	71.00	-12	14,173	-0.08%
2022/07/27	230	71.36	196	71.51	73.00	34	14,073	0.24%	大買/大賣/
2022/07/26	338	72.70	261	72.46	73.30	77	13,268	0.58%	大買/大賣/
2022/07/25	165	67.03	71.2	70.62	72.80	93.8	11,679	0.80%	大買/
2022/07/22	39.1	64.59	39.1	65.45	66.20	0	10,286	0.00%
2022/07/21	139	58.13	135	55.99	60.30	4	9,123	0.04%	大買/大賣/
2022/07/20	3	53.03	15	54.66	54.90	-12	8,565	-0.14%
2022/07/19	6	51.22	8.2	50.79	50.90	-2.2	8,248	-0.03%
2022/07/18	0	0.00	2	54.15	52.50	-2	8,159	-0.02%
2022/07/15	1	52.00	2	51.60	51.60	-1	7,962	-0.01%
2022/07/14	3	51.30	1	52.00	51.70	2	7,883	0.03%
2022/07/13	12	52.33	22	52.01	51.00	-10	7,705	-0.13%
2022/07/12	28	51.24	31	51.08	49.95	-3	7,391	-0.04%
2022/07/11	37	53.84	24	53.52	53.20	13	7,151	0.18%
2022/07/08	21	55.99	15	56.27	54.90	6	6,933	0.09%
2022/07/07	41	56.70	39	56.55	57.60	2	6,461	0.03%
2022/07/06	59	54.84	32	55.73	55.00	27	5,711	0.47%
2022/07/05	108	54.99	116	54.26	57.20	-8	4,986	-0.16%	大買/大賣/
2022/07/04	21	49.55	22	49.62	52.00	-1	4,338	-0.02%
2022/07/01	30	49.23	44	50.11	47.85	-14	4,044	-0.35%
2022/06/30	39	47.51	2	47.88	47.75	37	3,730	0.99%
2022/06/29	30	52.71	27.1	52.34	49.95	2.9	3,555	0.08%
2022/06/28	37.1	54.77	31	55.22	55.40	6.1	3,309	0.18%
2022/06/27	1	53.90	16	54.47	54.60	-15	2,744	-0.55%
2022/06/24	9	47.08	20	48.77	49.70	-11	2,530	-0.43%
2022/06/23	17	45.78	15	45.91	45.20	2	2,411	0.08%
2022/06/22	30	47.57	30	48.21	47.70	0	2,272	0.00%
2022/06/21	0	0.00	13	45.16	46.75	-13	1,872	-0.69%
2022/06/20	17	44.35	1	43.90	42.50	16	1,832	0.87%
2022/06/16	3	46.80	1	48.35	45.70	2	1,869	0.11%
2022/06/14	5	47.01	1	46.75	47.85	4	1,960	0.20%
2022/06/13	7	48.69	0	0.00	47.70	7	1,996	0.35%
2022/06/07	0	0.00	4	52.30	51.60	-4	2,143	-0.19%
2022/06/02	1	52.50	0	0.00	52.50	1	2,308	0.04%
2022/05/27	1	51.70	3	52.63	51.20	-2	2,865	-0.07%
2022/05/25	2	50.60	0	0.00	50.50	2	2,907	0.07%
2022/05/24	10	51.60	17	49.91	49.90	-7	2,982	-0.23%
2022/05/23	0	0.00	1	51.70	51.70	-1	2,986	-0.03%
2022/05/20	6	51.70	2	51.25	51.20	4	3,027	0.13%
2022/05/19	2	51.20	2	51.35	51.60	0	3,044	0.00%
2022/05/18	5	51.36	0	0.00	51.30	5	3,051	0.16%
2022/05/17	0	0.00	2	50.70	50.80	-2	3,070	-0.07%
2022/05/16	0	0.00	3	48.90	48.60	-3	3,133	-0.10%
2022/05/13	0	0.00	1	48.00	48.10	-1	3,177	-0.03%
2022/05/12	1	48.00	0	0.00	47.25	1	3,235	0.03%
2022/05/10	0	0.00	4	47.51	47.85	-4	3,355	-0.12%
2022/05/09	5	47.40	1	47.10	47.05	4	3,521	0.11%
2022/05/06	1	50.50	0	0.00	50.50	1	3,561	0.03%
2022/05/05	2	51.00	0	0.00	51.10	2	3,703	0.05%
2022/04/29	3	51.53	2	51.23	49.10	1	3,924	0.03%
2022/04/28	0	0.00	1	50.60	50.10	-1	4,002	-0.02%
2022/04/27	2	48.55	4	50.01	49.85	-2	4,053	-0.05%
2022/04/26	0	0.00	2	51.40	51.20	-2	4,066	-0.05%
2022/04/25	1	51.10	17	52.08	51.30	-16	4,117	-0.39%
2022/04/21	3	55.57	0	0.00	55.80	3	4,348	0.07%
2022/04/20	0	0.00	1	55.40	55.80	-1	4,483	-0.02%
2022/04/19	3	55.53	1	55.00	55.00	2	4,559	0.04%
2022/04/18	1	56.30	0	0.00	55.00	1	4,770	0.02%
2022/04/15	8	56.44	5	56.30	56.00	3	4,839	0.06%
2022/04/13	10	58.55	0	0.00	59.00	10	5,027	0.20%
2022/04/12	4	57.73	0	0.00	57.30	4	5,152	0.08%
2022/04/11	9	58.32	3	59.40	57.70	6	5,250	0.11%
2022/04/08	1	60.00	0	0.00	60.00	1	5,297	0.02%
2022/04/07	2	60.70	2	61.45	60.30	0	5,342	0.00%
2022/04/06	1	64.10	0	0.00	63.90	1	5,394	0.02%
2022/03/31	1	67.10	17	65.98	65.90	-16	5,702	-0.28%
2022/03/30	0	0.00	10	66.40	66.40	-10	5,947	-0.17%
2022/03/29	0	0.00	10	66.50	67.10	-10	6,206	-0.16%
2022/03/25	14	66.10	4	65.70	66.10	10	6,649	0.15%
2022/03/24	1	66.30	4	66.38	67.30	-3	6,868	-0.04%
2022/03/23	5	66.10	7	65.53	65.10	-2	7,190	-0.03%
2022/03/22	0	0.00	1	65.60	65.60	-1	7,585	-0.01%
2022/03/21	3	65.77	2	64.00	64.30	1	7,759	0.01%
2022/03/18	2	63.35	2	64.60	64.80	0	7,909	0.00%
2022/03/17	3	62.13	4	62.25	62.70	-1	8,015	-0.01%
2022/03/16	0	0.00	1	59.60	59.80	-1	8,209	-0.01%
2022/03/15	1	59.00	3	59.20	58.50	-2	8,592	-0.02%
2022/03/10	1	59.80	5	59.78	60.00	-4	9,740	-0.04%
2022/03/09	0	0.00	2	58.00	57.90	-2	10,495	-0.02%
2022/03/08	11	58.30	18	57.04	56.70	-7	10,842	-0.06%
2022/03/07	5	60.46	18	60.58	59.30	-13	11,230	-0.12%
2022/03/04	5	65.10	13	65.07	64.00	-8	11,737	-0.07%
2022/03/03	16	68.17	13	66.72	66.10	3	12,164	0.02%
2022/03/02	13	67.68	8	68.16	68.40	5	12,643	0.04%
2022/03/01	1	65.00	2	65.10	65.30	-1	13,377	-0.01%
2022/02/25	0	0.00	1	62.90	62.90	-1	13,710	-0.01%
2022/02/24	14	62.29	3	61.73	61.50	11	14,277	0.08%
2022/02/23	2	64.90	2	64.70	64.50	0	14,487	0.00%
2022/02/22	4	64.88	4	65.23	64.30	0	15,252	0.00%
2022/02/21	0	0.00	10	66.45	66.30	-10	15,693	-0.06%
2022/02/17	16	67.81	12	67.65	67.20	4	17,688	0.02%
2022/02/16	20	67.96	5	68.06	68.00	15	19,771	0.08%
2022/02/15	29	66.50	4	66.35	65.60	25	21,772	0.11%
2022/02/14	1	65.10	0	0.00	65.20	1	25,647	0.00%
2022/02/11	145	68.95	13	68.87	68.80	132	27,111	0.49%	大買/鉅額交易
2022/02/10	222	68.82	6	68.90	68.20	216	27,857	0.78%	大買/鉅額交易
2022/02/09	54	69.05	28	69.14	68.70	26	28,956	0.09%
2022/02/08	5	67.26	5	67.18	68.20	0	30,368	0.00%
2022/02/07	15	65.47	6	65.87	67.00	9	31,122	0.03%
2022/01/26	14	67.11	21	67.35	67.00	-7	31,799	-0.02%
2022/01/25	3	67.93	13	67.25	66.50	-10	33,215	-0.03%
2022/01/24	11	69.08	11	68.88	69.60	0	34,442	0.00%
2022/01/21	7	71.60	11	70.65	70.40	-4	35,072	-0.01%
2022/01/20	3	71.37	2	70.90	71.00	1	35,207	0.00%
2022/01/19	1	73.10	3	72.93	72.90	-2	36,607	-0.01%
2022/01/18	3	73.97	3	73.60	73.20	0	37,018	0.00%
2022/01/17	5	72.88	49	73.70	73.80	-44	37,279	-0.12%
2022/01/14	47	71.28	9	71.41	72.10	38	37,609	0.10%
2022/01/13	10	74.08	9	73.81	73.70	1	38,006	0.00%
2022/01/12	3	74.50	7	74.09	73.50	-4	38,002	-0.01%
2022/01/11	15	74.51	15	74.40	74.00	0	37,927	0.00%
2022/01/10	4	78.78	51	78.42	78.80	-47	37,725	-0.12%
2022/01/07	11	79.07	1	82.20	78.10	10	37,654	0.03%
2022/01/06	47	83.21	4	82.95	82.00	43	37,509	0.11%
2022/01/05	19	83.44	10	83.74	83.50	9	37,444	0.02%
2022/01/04	4	86.40	5	87.06	86.00	-1	37,324	0.00%
2022/01/03	18	86.34	125	86.50	86.40	-107	37,205	-0.29%	大賣/鉅額交易
2021/12/30	4	86.10	214.5	86.06	85.90	-210.5	37,130	-0.57%	大賣/鉅額交易
2021/12/29	2	86.95	7	87.14	87.40	-5	37,075	-0.01%
2021/12/28	20	86.97	51	87.34	86.60	-31	37,005	-0.08%
2021/12/27	4	89.00	9	89.33	89.00	-5	36,847	-0.01%
2021/12/24	7	88.40	18	88.95	87.70	-11	36,731	-0.03%
2021/12/23	12	89.17	31.2	89.64	89.40	-19.2	36,479	-0.05%
2021/12/22	22	88.42	39	88.52	86.50	-17	36,184	-0.05%
2021/12/21	3	86.60	10	87.07	86.70	-7	35,854	-0.02%
2021/12/20	17	86.77	12	87.36	87.80	5	35,701	0.01%
2021/12/17	27	86.18	10	85.89	86.30	17	35,437	0.05%
2021/12/16	22	89.83	21	89.91	91.20	1	35,077	0.00%
2021/12/15	28	85.03	32	85.56	87.00	-4	34,663	-0.01%
2021/12/14	24	83.43	21.2	83.16	83.30	2.9	34,486	0.01%
2021/12/13	16	87.42	4	87.73	87.00	12	34,253	0.04%
2021/12/10	9	87.36	10	86.62	86.20	-1	34,088	0.00%
2021/12/09	22	90.50	27	90.40	89.20	-5	33,832	-0.01%
2021/12/08	14	91.24	20	89.84	89.00	-6	33,400	-0.02%
2021/12/07	35	92.37	49	91.92	90.20	-14	33,056	-0.04%
2021/12/06	28	90.33	22	90.72	90.00	6	32,385	0.02%
2021/12/03	63	91.45	53	91.89	90.40	10	32,138	0.03%
2021/12/02	19	89.62	15	89.12	87.60	4	31,348	0.01%
2021/12/01	25	88.06	98	87.20	89.00	-73	30,951	-0.24%
2021/11/30	98	87.10	102	86.60	88.30	-4	30,503	-0.01%	大賣/
2021/11/29	81	81.30	39	81.49	84.00	42	29,973	0.14%
2021/11/26	18	84.74	26	83.17	84.40	-8	29,519	-0.03%
2021/11/25	53	87.45	54	89.57	85.60	-1	28,830	0.00%
2021/11/24	29	85.51	32	86.58	85.00	-3	27,866	-0.01%
2021/11/23	42	85.70	21.1	84.73	85.80	20.9	27,499	0.08%
2021/11/22	55	90.35	31	90.15	90.50	24	26,899	0.09%
2021/11/19	32	91.23	51	91.63	90.50	-19	26,619	-0.07%
2021/11/18	29	90.37	30	91.02	89.10	-1	25,846	0.00%
2021/11/17	87	92.36	61	93.48	92.80	26	25,368	0.10%
2021/11/16	59	91.32	54	91.11	90.70	5	24,376	0.02%
2021/11/15	121	99.62	97	96.89	94.50	24	23,355	0.10%	大買/
2021/11/12	38	95.16	59	97.14	99.00	-21	21,248	-0.10%
2021/11/11	110	94.22	113	92.97	90.00	-3	19,169	-0.02%	大買/大賣/
2021/11/10	22	89.87	21	91.43	92.50	1	15,253	0.01%
2021/11/09	29	81.60	37.5	82.66	84.10	-8.5	13,734	-0.06%
2021/11/08	42	71.43	67	72.46	76.50	-25	12,992	-0.19%
2021/11/05	222	70.17	380	70.86	69.60	-158	11,841	-1.33%	大買/大賣/鉅額交易
2021/11/04	51	70.96	47	70.53	67.20	4	10,262	0.04%
2021/11/03	136	67.86	123	66.37	71.00	13	9,459	0.14%	大買/大賣/
2021/11/02	63	69.33	47.5	68.74	69.00	15.5	8,675	0.18%
2021/11/01	78	66.56	68.1	66.94	68.30	9.9	7,207	0.14%
2021/10/29	26	59.65	63	61.06	62.10	-37	5,907	-0.63%
2021/10/28	4	57.90	56	57.19	56.50	-52	5,203	-1.00%
2021/10/27	129	59.22	37	58.93	58.80	92	4,941	1.86%	大買/
2021/10/26	9	56.54	31	58.22	58.60	-22	3,605	-0.61%
2021/10/25	0	0.00	7.1	52.39	53.30	-7.1	3,185	-0.22%
2021/10/22	8	49.31	6	49.33	48.50	2	2,943	0.07%
2021/10/21	82.3	49.43	29	49.70	49.70	53.3	2,551	2.09%
2021/10/20	0	0.00	6	45.79	46.65	-6	2,086	-0.29%
2021/10/18	1	40.90	2	42.45	42.05	-1	2,082	-0.05%
2021/10/15	0	0.00	2	40.75	40.75	-2	2,161	-0.09%
2021/10/12	6	39.91	0	0.00	40.30	6	2,389	0.25%
2021/10/08	1	40.85	0	0.00	40.45	1	2,578	0.04%
2021/10/07	0	0.00	1	40.95	40.90	-1	2,873	-0.03%
2021/10/04	1	40.05	0	0.00	39.80	1	3,664	0.03%
2021/10/01	6	41.70	1	41.55	41.50	5	3,698	0.14%
2021/09/29	2	43.55	5	43.20	43.30	-3	4,094	-0.07%
2021/09/17	3	46.53	0	0.00	47.35	3	4,976	0.06%
2021/09/10	0	0.00	2	47.80	47.50	-2	5,746	-0.03%
2021/09/03	0.5	51.10	0	0.00	51.20	0.5	6,139	0.01%
2021/09/02	1	50.60	1	51.90	51.00	0	6,119	0.00%
2021/09/01	0	0.00	2	50.85	50.40	-2	6,071	-0.03%
2021/08/30	0	0.00	20	48.50	48.50	-20	6,049	-0.33%
2021/08/27	2	48.63	0	0.00	48.15	2	6,060	0.03%
2021/08/26	1	48.40	0	0.00	48.25	1	6,076	0.02%
2021/08/24	0	0.00	20	47.55	47.55	-20	6,177	-0.32%
2021/08/19	1	47.60	1	47.30	46.50	0	6,292	0.00%
2021/08/18	1	47.00	0	0.00	49.05	1	6,285	0.02%
2021/08/17	1	48.05	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	0.00	3	50.80	49.95	-3	6,283	-0.05%
2021/08/13	2	51.45	2	51.70	51.30	0	6,283	0.00%
2021/08/12	22	53.93	24	52.20	51.60	-2	6,284	-0.03%
2021/08/11	3	51.00	1	52.40	50.90	2	6,247	0.03%
2021/08/10	0	0.00	5	51.30	51.00	-5	6,241	-0.08%
2021/08/09	2	51.00	1	51.20	51.00	1	6,274	0.02%
2021/08/06	6	53.52	1	52.70	52.10	5	6,286	0.08%
2021/08/05	0	0.00	1	54.90	54.20	-1	6,275	-0.02%
2021/08/04	1	53.80	0.1	54.40	53.90	0.9	6,329	0.01%
2021/08/03	1	54.40	4	54.18	54.40	-3	6,378	-0.05%
2021/08/02	1	53.60	30	53.70	53.70	-29	6,458	-0.45%
2021/07/30	6	54.80	1.1	54.81	54.00	5	6,566	0.08%
2021/07/29	0	0.00	6	57.15	58.00	-6	6,453	-0.09%
2021/07/28	1	54.10	1	56.90	56.50	0	6,455	0.00%
2021/07/27	14	59.26	2	58.90	57.60	12	6,433	0.19%
2021/07/26	31	61.06	5	61.02	60.90	26	6,440	0.40%
2021/07/22	1	62.00	2	61.00	61.10	-1	6,382	-0.02%
2021/07/20	1	61.60	0	0.00	60.80	1	6,311	0.02%
2021/07/19	63	62.08	3	61.27	61.10	60	6,268	0.96%
2021/07/16	3	62.77	4	62.83	62.10	-1	6,347	-0.02%
2021/07/15	25	64.72	20	62.90	63.30	5	6,303	0.08%
2021/07/14	3	62.67	62	62.81	63.60	-59	6,120	-0.96%
2021/07/13	10	63.26	36	62.71	62.00	-26	5,867	-0.44%
2021/07/12	21	61.20	14	61.13	62.30	7	5,556	0.13%
2021/07/09	4	59.50	11	60.08	58.90	-7	5,363	-0.13%
2021/07/08	5	58.48	2	58.20	58.20	3	5,282	0.06%
2021/07/07	4	58.95	2	59.60	57.80	2	5,294	0.04%
2021/07/06	32.2	60.35	18	60.23	58.60	14.2	5,252	0.27%
2021/07/05	11	61.08	178	62.38	62.40	-167	5,058	-3.30%	大賣/鉅額交易
2021/07/02	2	53.80	3	54.90	56.80	-1	4,723	-0.02%
2021/07/01	16	55.83	11	54.63	53.80	5	4,847	0.10%
2021/06/30	20	57.05	9	56.64	56.60	11	5,195	0.21%
2021/06/29	37	56.38	7	55.89	56.60	30	5,319	0.56%
2021/06/28	1	56.10	10	55.30	55.00	-9	5,187	-0.17%
2021/06/25	1	55.20	7	55.87	55.80	-6	5,136	-0.12%
2021/06/24	12	55.86	2	55.90	55.40	10	5,093	0.20%
2021/06/23	4	54.58	0	0.00	55.30	4	5,007	0.08%
2021/06/22	16	55.87	42	55.30	54.70	-26	4,944	-0.53%
2021/06/21	67	55.46	23	54.75	54.70	44	4,754	0.93%
2021/06/18	1	53.20	2	53.40	52.10	-1	4,520	-0.02%
2021/06/17	10	52.20	12	52.57	53.70	-2	4,415	-0.05%
2021/06/16	9	53.34	5	53.14	52.40	4	4,382	0.09%
2021/06/15	2	52.45	1	52.30	52.30	1	4,254	0.02%
2021/06/09	0	0.00	2	50.60	50.10	-2	4,277	-0.05%
2021/06/08	10	49.90	0	0.00	49.55	10	4,270	0.23%
2021/06/04	0	0.00	4	50.70	49.85	-4	4,258	-0.09%
2021/06/02	0	0.00	21	51.01	50.90	-21	4,270	-0.49%
2021/06/01	0	0.00	2	50.75	51.50	-2	4,241	-0.05%
2021/05/31	5	48.80	0	0.00	49.40	5	4,184	0.12%
2021/05/28	1	49.25	0	0.00	48.30	1	4,132	0.02%
2021/05/27	0	0.00	1	46.30	46.50	-1	4,081	-0.02%
2021/05/26	10	45.70	0	0.00	45.70	10	4,075	0.25%
2021/05/25	2	45.60	0	0.00	45.15	2	4,083	0.05%
2021/05/19	0	0.00	8	43.60	43.40	-8	4,066	-0.20%
2021/05/18	1	43.60	2	42.50	43.70	-1	4,060	-0.02%
2021/05/17	2	39.98	1	41.10	39.90	1	4,034	0.02%
2021/05/13	2	43.80	0	0.00	44.20	2	3,972	0.05%
2021/05/12	13	48.69	9	48.66	45.60	4	3,959	0.10%
2021/05/11	5	51.24	14	50.06	49.90	-9	3,899	-0.23%
2021/05/10	17	54.72	11	54.49	54.30	6	3,857	0.16%
2021/05/07	10	54.92	2	54.80	54.60	8	3,782	0.21%
2021/05/06	0	0.00	1	51.30	50.00	-1	3,670	-0.03%
2021/05/05	1	50.20	0	0.00	50.10	1	3,669	0.03%
2021/05/04	1	50.50	1	49.95	50.70	0	3,677	0.00%
2021/05/03	1	53.80	2	55.45	53.40	-1	3,662	-0.03%
2021/04/29	186	53.60	3	53.90	53.20	183	3,636	5.03%	大買/鉅額交易
2021/04/28	21	53.70	1.2	53.95	53.40	19.8	3,638	0.54%
2021/04/27	0	55.00	0	0.00	54.20	0	3,693	0.00%
2021/04/26	150	56.77	10	55.60	55.70	140	3,725	3.76%	大買/鉅額交易
2021/04/23	2	55.30	1	54.90	55.50	1	3,747	0.03%
2021/04/22	13	54.23	355	54.22	53.70	-342	3,932	-8.70%	大賣/鉅額交易
2021/04/21	26	53.98	0	0.00	53.50	26	3,906	0.67%
2021/04/20	5	54.66	50	53.80	54.20	-45	3,946	-1.14%
2021/04/19	61	54.67	0	0.00	53.60	61	3,970	1.54%
2021/04/16	161	55.51	1	56.40	55.00	160	3,954	4.05%	大買/鉅額交易
2021/04/15	0	0.00	203	55.63	55.30	-203	3,937	-5.16%	大賣/鉅額交易
2021/04/14	5	53.26	35	52.83	52.80	-30	3,884	-0.77%
2021/04/13	6	55.48	35	55.07	55.10	-29	3,931	-0.74%
2021/04/12	7	55.47	7	55.06	54.50	0	4,055	0.00%
2021/04/09	7	58.59	0	0.00	57.10	7	4,098	0.17%
2021/04/08	8	59.89	13	60.22	59.20	-5	4,093	-0.12%
2021/04/07	49	60.64	38	60.91	59.50	11	4,033	0.27%
2021/04/06	25	60.31	38	60.79	62.50	-13	3,880	-0.34%
2021/04/01	12	57.63	18	58.43	58.00	-6	3,512	-0.17%
2021/03/31	10	52.30	2	52.70	53.30	8	3,414	0.23%
2021/03/29	0	0.00	1	53.70	52.70	-1	3,570	-0.03%
2021/03/26	2	52.60	0	0.00	51.70	2	3,621	0.06%
2021/03/25	5	51.00	0	0.00	51.30	5	3,736	0.13%
2021/03/23	0	0.00	3	51.70	51.00	-3	4,206	-0.07%
2021/03/22	0	0.00	1	50.20	49.25	-1	4,162	-0.02%
2021/03/19	1	48.50	2	48.53	49.80	-1	4,206	-0.02%
2021/03/17	4	50.29	1	50.40	50.00	3	4,299	0.07%
2021/03/16	4	51.90	4	51.16	51.90	0	4,414	0.00%
2021/03/15	0	0.00	10	47.24	47.20	-10	4,528	-0.22%
2021/03/10	0	0.00	2	46.95	46.65	-2	4,705	-0.04%
2021/03/09	1.1	46.03	1	46.25	45.80	0.1	4,794	0.00%
2021/03/08	5	48.01	0	0.00	46.95	5	4,931	0.10%
2021/03/05	1	49.10	0	0.00	48.40	1	5,145	0.02%
2021/03/04	0	50.00	0	0.00	49.55	0	5,363	0.00%
2021/03/02	2	51.30	0	0.00	50.10	2	5,883	0.03%
2021/02/26	1	51.20	0	0.00	51.00	1	6,062	0.02%
2021/02/25	7	52.50	0.4	51.60	51.60	6.6	6,156	0.11%
2021/02/19	5	53.18	6	53.17	53.30	-1	6,378	-0.02%
2021/02/17	1	53.10	3	52.13	52.70	-2	6,357	-0.03%
2021/02/05	1	51.20	1	51.10	51.10	0	6,346	0.00%
2021/02/04	4	51.98	0.2	52.20	51.50	3.8	6,338	0.06%
2021/02/03	2	52.85	2	52.90	53.10	0	6,323	0.00%
2021/02/02	0	0.00	1	51.60	53.50	-1	6,305	-0.02%
2021/02/01	1.5	49.87	6	51.07	51.00	-4.5	6,293	-0.07%
2021/01/29	3	52.03	2	52.00	51.30	1	6,289	0.02%
2021/01/28	11	52.82	2	53.75	52.80	9	6,271	0.14%
2021/01/27	3	54.83	4	54.63	54.60	-1	6,264	-0.02%
2021/01/26	5	56.20	5	55.00	54.80	0	6,245	0.00%
2021/01/25	4	56.68	16	57.02	56.70	-12	6,212	-0.19%
2021/01/22	6	57.32	211	56.89	58.10	-205	6,187	-3.31%	大賣/鉅額交易
2021/01/21	5	56.04	207	55.62	55.40	-202	6,150	-3.28%	大賣/鉅額交易
2021/01/20	15	57.59	6.5	55.69	54.80	8.5	6,264	0.14%
2021/01/19	5.2	57.87	6	58.52	58.80	-0.8	6,207	-0.01%
2021/01/18	15	57.57	6	58.10	58.10	9	6,134	0.15%
2021/01/15	32	58.66	25	59.13	59.50	7	6,043	0.12%
2021/01/14	9	56.89	10	57.07	58.00	-1	5,796	-0.02%
2021/01/13	10	56.10	2.5	56.07	55.60	7.5	5,703	0.13%
2021/01/12	5	53.32	2	52.10	52.10	3	5,639	0.05%
2021/01/11	5	55.48	7	55.30	55.10	-2	5,590	-0.04%
2021/01/08	1	56.30	2	54.50	54.30	-1	5,569	-0.02%
2021/01/07	5	55.12	2	55.25	55.10	3	5,527	0.05%
2021/01/06	21	56.89	20	56.76	55.60	1	5,479	0.02%
2021/01/05	15	59.07	19	58.56	59.10	-4	5,361	-0.07%
2021/01/04	9	57.06	12	58.18	58.70	-3	5,175	-0.06%
2020/12/31	0	0.00	5	53.34	53.40	-5	5,031	-0.10%
2020/12/30	19	51.88	3	52.37	51.80	16	4,927	0.32%
2020/12/29	8	50.93	1	51.10	50.40	7	4,872	0.14%
2020/12/28	2	52.20	1	52.40	52.00	1	4,815	0.02%
2020/12/25	6.1	53.06	4	52.78	51.90	2.1	4,769	0.04%
2020/12/24	5.1	55.83	3	56.60	54.90	2.1	4,640	0.05%
2020/12/23	7	57.54	0.5	58.00	58.20	6.5	4,523	0.14%
2020/12/22	120.1	59.75	5	59.60	56.80	115.1	4,477	2.57%	大買/鉅額交易
2020/12/21	54.1	59.35	0.2	59.79	59.30	53.9	4,403	1.22%
2020/12/18	177	58.75	7	59.06	60.80	170	4,270	3.98%	大買/鉅額交易
2020/12/17	92	56.33	15	56.24	56.90	77	3,997	1.93%
2020/12/16	2	52.00	1	52.10	51.80	1	3,794	0.03%
2020/12/15	4.2	51.99	6	51.83	50.70	-1.8	3,776	-0.05%
2020/12/14	0.1	52.50	0	0.00	52.50	0.1	3,732	0.00%
2020/12/11	0	0.00	224	51.10	51.50	-224	3,725	-6.01%	大賣/鉅額交易
2020/12/10	14	53.38	8	53.79	53.30	6	3,682	0.16%
2020/12/09	15	51.03	8.4	53.07	54.30	6.6	3,571	0.18%
2020/12/08	1	49.70	1	49.60	49.45	0	3,418	0.00%
2020/12/07	6.2	49.45	11	50.12	48.40	-4.8	3,394	-0.14%
2020/12/04	10	51.34	6	51.15	50.80	4	3,319	0.12%
2020/12/03	2.2	50.96	2	50.80	49.60	0.2	3,261	0.01%
2020/12/02	5	52.30	27	52.44	51.60	-22	3,201	-0.69%
2020/12/01	26	51.56	25.5	51.31	53.50	0.5	3,064	0.02%
2020/11/30	43	50.37	8	49.96	49.80	35	2,844	1.23%
2020/11/27	16	50.18	39	50.09	49.80	-23	2,641	-0.87%
2020/11/26	28.5	48.51	29	49.79	51.00	-0.5	2,450	-0.02%
2020/11/25	3	44.72	18.4	45.40	46.40	-15.4	2,186	-0.71%
2020/11/24	8	42.00	31	42.51	42.20	-23	2,022	-1.14%
2020/11/23	6	40.43	3	40.63	42.05	3	1,968	0.15%
2020/11/20	8	41.31	2	41.60	40.40	6	1,972	0.30%
2020/11/19	2	39.58	33	40.66	41.00	-31	1,935	-1.60%
2020/11/12	1	37.40	0	0.00	37.60	1	2,405	0.04%
2020/11/06	5	38.15	0.1	37.80	37.80	4.9	2,517	0.19%
2020/11/05	12	38.07	0	0.00	38.20	12	2,552	0.47%
2020/11/04	0	0.00	4	37.33	38.60	-4	2,585	-0.15%
2020/11/02	2.1	36.65	0	0.00	36.75	2.1	2,786	0.08%
2020/10/29	13	39.14	0	0.00	39.00	13	3,311	0.39%
2020/10/28	36	41.50	4	40.69	40.50	32	3,322	0.96%
2020/10/27	0	0.00	4	38.55	38.55	-4	3,270	-0.12%
2020/10/26	0	0.00	1	35.35	35.05	-1	3,516	-0.03%
2020/10/23	0.5	35.05	0	0.00	35.10	0.5	3,586	0.01%
2020/10/21	2	36.10	1	36.60	35.80	1	3,856	0.03%
2020/10/20	0	0.00	1	34.95	34.60	-1	4,163	-0.02%
2020/10/16	0	0.00	3	35.47	35.05	-3	4,427	-0.07%
2020/10/14	0	0.00	2	36.40	36.00	-2	4,544	-0.04%
2020/10/13	2	35.85	0	0.00	35.85	2	4,668	0.04%
2020/10/08	0	0.00	10	36.53	36.60	-10	4,836	-0.21%
2020/10/07	0	0.00	6	36.72	36.75	-6	4,899	-0.12%
2020/09/30	5	36.10	0	0.00	36.10	5	5,397	0.09%
2020/09/28	1	35.95	0	0.00	37.00	1	5,825	0.02%
2020/09/25	2.2	35.79	10	35.14	35.45	-7.8	5,953	-0.13%
2020/09/24	3	37.45	0	0.00	36.85	3	6,182	0.05%
2020/09/23	2	38.58	0	0.00	38.60	2	6,288	0.03%
2020/09/21	3	39.62	0	0.00	39.50	3	6,543	0.05%
2020/09/16	0	0.00	1	39.35	39.00	-1	6,916	-0.01%
2020/09/15	2	40.00	2	39.85	39.85	0	6,921	0.00%
2020/09/14	2	40.98	21	40.74	40.80	-19	6,985	-0.27%
2020/09/10	10	38.85	2	38.50	38.50	8	6,869	0.12%
2020/09/09	0	0.00	20	37.20	38.70	-20	6,859	-0.29%
2020/09/07	0	0.00	7	38.31	37.85	-7	6,830	-0.10%
2020/09/04	2	38.78	11	38.34	39.05	-9	6,802	-0.13%
2020/09/03	16	40.41	0	0.00	39.50	16	6,777	0.24%
2020/09/02	0	0.00	3	39.85	39.70	-3	6,763	-0.04%
2020/09/01	3	40.75	3	40.50	40.60	0	6,730	0.00%
2020/08/31	3	40.80	2	40.93	41.40	1	6,693	0.01%
2020/08/28	3	40.17	1	40.20	39.70	2	6,649	0.03%
2020/08/27	3	40.85	3	40.12	40.00	0	6,621	0.00%
2020/08/26	3	40.87	9	40.62	40.55	-6	6,565	-0.09%
2020/08/25	14	42.09	1	41.75	41.75	13	6,490	0.20%
2020/08/24	24	42.20	10	42.20	42.00	14	6,410	0.22%
2020/08/21	7	42.45	32.7	41.70	43.45	-25.7	6,253	-0.41%
2020/08/20	17	39.31	6	39.05	39.50	11	6,045	0.18%
2020/08/17	0	0.00	2	37.40	37.00	-2	5,879	-0.03%
2020/08/14	2	36.75	1	36.75	37.20	1	5,885	0.02%
2020/08/13	1	36.65	1	37.60	36.70	0	5,872	0.00%
2020/08/12	2	36.75	0	0.00	37.60	2	5,851	0.03%
2020/08/11	2	37.35	1	37.10	36.60	1	5,804	0.02%
2020/08/10	1	38.25	0	0.00	37.70	1	5,759	0.02%
2020/08/07	13	38.61	0	0.00	38.25	13	5,724	0.23%
2020/08/06	0	0.00	17	40.48	39.80	-17	5,623	-0.30%
2020/08/05	10	41.84	7	42.37	41.10	3	5,510	0.05%
2020/08/04	26	40.40	10.5	39.63	40.45	15.5	5,238	0.30%
2020/08/03	2	38.85	2	38.38	38.50	0	4,970	0.00%
2020/07/31	5	38.96	0	0.00	38.80	5	4,931	0.10%
2020/07/30	8	38.84	30	39.21	38.75	-22	4,844	-0.45%
2020/07/29	1	35.20	2	35.35	35.80	-1	4,588	-0.02%
2020/07/28	8	35.87	14	34.55	33.40	-6	4,540	-0.13%
2020/07/27	12	38.15	3	37.75	36.75	9	4,396	0.20%
2020/07/24	13	38.99	8	39.02	38.00	5	4,291	0.12%
2020/07/23	16	38.73	3	38.48	38.80	13	3,973	0.33%
2020/07/22	7	37.76	7	37.48	37.10	0	3,776	0.00%
2020/07/21	0	0.00	11	37.05	37.30	-11	3,756	-0.29%
2020/07/20	13	37.11	13	36.78	36.60	0	3,729	0.00%
2020/07/17	36	37.73	1	37.70	37.70	35	3,658	0.96%
2020/07/16	4	36.64	3	36.35	36.35	1	3,579	0.03%
2020/07/15	5	38.80	15	38.07	36.20	-10	3,538	-0.28%
2020/07/14	9	36.80	40	37.09	37.55	-31	3,484	-0.89%
2020/07/13	18	38.36	19	38.69	38.10	-1	3,500	-0.03%
2020/07/10	6	38.03	7	37.81	37.85	-1	3,462	-0.03%
2020/07/09	268	40.70	37	40.04	39.20	231	3,373	6.85%	大買/鉅額交易
2020/07/08	22	37.49	21	38.49	38.10	1	3,048	0.03%
2020/07/07	35	35.90	49	36.18	35.05	-14	2,744	-0.51%
2020/07/06	33	36.93	12.4	37.54	37.35	20.6	2,653	0.78%
2020/07/03	15	38.14	31	37.62	37.00	-16	2,525	-0.63%
2020/07/02	13	34.94	12	35.48	36.35	1	2,271	0.04%
2020/07/01	5	33.60	10	33.16	33.05	-5	2,133	-0.23%
2020/06/30	53	33.82	25	33.68	33.55	28	2,057	1.36%
2020/06/29	51	32.00	55	32.54	32.55	-4	1,863	-0.21%
2020/06/24	13	29.13	44	29.59	29.60	-31	1,674	-1.85%
2020/06/23	1	26.55	1	26.85	26.95	0	1,477	0.00%
2020/06/22	18	26.21	1	25.90	26.30	17	1,457	1.17%
2020/06/19	2	26.60	0	0.00	26.60	2	1,421	0.14%
2020/06/18	2	27.30	0	0.00	27.40	2	1,314	0.15%
2020/06/15	23	27.21	1	27.05	27.00	22	1,335	1.65%
2020/06/12	23	27.38	0	0.00	27.60	23	1,338	1.72%
2020/06/11	20	28.47	0	0.00	28.10	20	1,347	1.48%
2020/06/10	12	28.95	0	0.00	28.95	12	1,348	0.89%
2020/06/09	5	30.00	11.4	29.55	29.20	-6.4	1,362	-0.47%
2020/06/05	0	0.00	15	29.97	29.95	-15	1,371	-1.09%
2020/06/04	11	30.01	0	0.00	29.80	11	1,378	0.80%
2020/06/03	15	29.77	0	0.00	29.85	15	1,384	1.08%
2020/06/02	1	29.35	0	0.00	29.30	1	1,383	0.07%
2020/05/27	1	30.20	0	0.00	30.00	1	1,402	0.07%
2020/05/26	0	0.00	1.9	30.37	30.65	-1.9	1,390	-0.13%
2020/05/22	1	29.50	0	0.00	29.50	1	1,388	0.07%
2020/05/21	14	30.13	1	30.40	30.65	13	1,371	0.95%
2020/05/20	0	0.00	2	28.55	28.95	-2	1,352	-0.15%
2020/05/19	4	28.73	1	29.05	28.90	3	1,345	0.22%
2020/05/18	2	28.00	0	0.00	29.00	2	1,335	0.15%
2020/05/14	1	28.25	0	0.00	28.25	1	1,306	0.08%
2020/05/12	0	0.00	6	29.11	29.20	-6	1,301	-0.46%
2020/05/11	6	29.89	0	0.00	29.80	6	1,292	0.46%
2020/05/08	0	0.00	3	31.03	30.60	-3	1,286	-0.23%
2020/05/07	3	31.17	0	0.00	31.15	3	1,282	0.23%
2020/05/06	1	30.05	0	0.00	30.05	1	1,277	0.08%
2020/05/05	1	31.35	1	30.80	30.80	0	1,267	0.00%
2020/05/04	0	0.00	1	31.95	31.65	-1	1,255	-0.08%
2020/04/30	1	32.10	0	0.00	31.55	1	1,245	0.08%
2020/04/29	1	31.50	0	0.00	31.65	1	1,251	0.08%
2020/04/28	1	31.70	1.2	31.63	31.70	-0.2	1,260	-0.02%
2020/04/27	1	32.15	0	0.00	32.00	1	1,273	0.08%
2020/04/24	10	32.13	0	0.00	32.00	10	1,255	0.80%
2020/04/20	1	29.80	2	31.20	31.30	-1	1,208	-0.08%
2020/04/17	1	30.75	1	31.10	30.45	0	1,236	0.00%
2020/04/16	1	29.80	3	29.98	30.45	-2	1,173	-0.17%
2020/04/15	1	25.70	3	27.43	27.70	-2	1,095	-0.18%
2020/04/13	0.1	24.85	0	0.00	25.00	0.1	1,069	0.01%
2020/04/09	0	0.00	1	24.55	24.45	-1	1,094	-0.09%
2020/04/08	0	0.00	3	22.53	22.85	-3	1,086	-0.28%
2020/03/26	0	0.00	4	19.25	19.20	-4	1,419	-0.28%
2020/03/25	2	18.85	0	0.00	19.15	2	1,498	0.13%
2020/03/20	0.2	18.00	0	0.00	18.00	0.2	1,626	0.01%
2020/03/19	1	17.00	0	0.00	16.95	1	1,649	0.06%
2020/03/16	3	20.60	0	0.00	20.00	3	1,633	0.18%
2020/03/13	1	21.35	0	0.00	21.95	1	1,617	0.06%
2020/03/12	2	23.80	0	0.00	23.70	2	1,594	0.13%
2020/03/11	0	0.00	2	26.75	26.20	-2	1,572	-0.13%
2020/02/14	0	0.00	1	30.80	30.65	-1	1,562	-0.06%
2020/02/11	0	0.00	1	30.80	30.20	-1	1,552	-0.06%
2020/02/06	0	0.00	1	30.60	30.60	-1	1,536	-0.07%
2020/02/05	1	30.45	0	0.00	30.00	1	1,531	0.07%
2020/02/04	8	29.79	0	0.00	30.10	8	1,529	0.52%
2020/02/03	1	28.35	0	0.00	29.15	1	1,523	0.07%
2020/01/30	1	32.10	0	0.00	32.10	1	1,486	0.07%
2020/01/17	2	35.85	0	0.00	35.70	2	1,461	0.14%
2020/01/16	0	0.00	3	35.70	35.70	-3	1,452	-0.21%
2020/01/15	1	35.80	1	36.25	35.60	0	1,463	0.00%
2020/01/14	0	0.00	1	35.90	35.65	-1	1,437	-0.07%
2020/01/09	0	0.00	0.2	33.60	33.80	-0.2	1,395	-0.01%
2020/01/08	1	33.85	0	0.00	33.50	1	1,393	0.07%
2020/01/06	1	34.30	0	0.00	34.60	1	1,390	0.07%
2020/01/03	1	35.65	0	0.00	35.60	1	1,374	0.07%
2019/12/30	1	35.60	1	36.00	35.65	0	1,337	0.00%
2019/12/27	3	36.07	2	35.30	35.25	1	1,316	0.08%
2019/12/25	0	0.00	2	36.80	36.60	-2	1,265	-0.16%
2019/12/24	3	36.57	15	35.82	36.90	-12	1,247	-0.96%
2019/12/23	1	36.80	2	36.93	36.05	-1	1,197	-0.08%
2019/12/20	0	0.00	5	34.97	34.60	-5	1,052	-0.48%
2019/12/19	14	33.86	0	34.40	34.60	14	1,001	1.39%
2019/12/17	2	33.55	4	34.80	33.30	-2	1,122	-0.18%
2019/12/16	1	33.60	1	32.95	33.40	0	1,046	0.00%
2019/12/12	0	0.00	9	33.00	32.25	-9	1,031	-0.87%
2019/12/11	0	0.00	0.5	32.65	32.95	-0.5	1,021	-0.05%
2019/12/09	0	0.00	2	32.05	32.00	-2	1,025	-0.20%
2019/12/02	0	0.00	2	31.50	31.80	-2	1,174	-0.17%
2019/11/29	9	32.00	8	32.10	32.00	1	1,199	0.08%
2019/11/28	1	32.70	0	0.00	32.15	1	1,207	0.08%
2019/11/22	0	0.00	1	32.80	32.80	-1	1,202	-0.08%
2019/11/21	12	34.31	7	33.84	33.45	5	1,190	0.42%
2019/11/20	0	0.00	0.3	33.25	33.40	-0.3	1,132	-0.02%
2019/11/19	1	31.65	0	0.00	31.60	1	1,117	0.09%
2019/11/14	0	0.00	0.1	31.10	31.30	-0.1	1,131	0.00%
2019/11/12	0	0.00	32	31.62	31.70	-32	1,150	-2.78%
2019/11/11	7	32.27	2	32.30	32.05	5	1,151	0.43%
2019/11/06	10	32.70	0	0.00	32.40	10	1,162	0.86%
2019/11/05	0	0.00	1	32.80	32.80	-1	1,187	-0.08%
2019/11/01	10	32.90	0	0.00	32.85	10	1,206	0.83%
2019/10/29	6	33.80	0	0.00	33.15	6	1,214	0.49%
2019/10/25	0	0.00	5	34.52	34.05	-5	1,251	-0.40%
2019/10/24	1	35.15	0	0.00	34.75	1	1,317	0.08%
2019/10/22	30	34.72	0	0.00	34.40	30	1,381	2.17%
2019/10/18	0	0.00	3	34.70	34.35	-3	1,391	-0.22%
2019/10/17	4	34.28	6	34.05	34.35	-2	1,381	-0.14%
2019/10/16	5	33.75	0	0.00	33.65	5	1,388	0.36%
2019/10/15	2	33.70	1	33.65	33.60	1	1,390	0.07%
2019/10/14	2	33.60	0	0.00	33.50	2	1,395	0.14%
2019/10/08	0	0.00	1	33.90	33.75	-1	1,409	-0.07%
2019/10/07	1	34.45	0	0.00	34.15	1	1,409	0.07%
2019/10/04	1	35.05	0	0.00	34.40	1	1,406	0.07%
2019/10/02	0	0.00	15	34.38	34.50	-15	1,414	-1.06%
2019/10/01	0	0.00	5	34.60	34.60	-5	1,418	-0.35%
2019/09/27	3	35.23	0	0.00	34.70	3	1,422	0.21%
2019/09/26	5	35.75	30	35.08	35.55	-25	1,427	-1.75%
2019/09/24	0	0.00	2	36.10	35.55	-2	1,452	-0.14%
2019/09/23	1	37.60	1	36.60	36.30	0	1,430	0.00%
2019/09/20	2	34.50	5	34.88	35.30	-3	1,372	-0.22%
2019/09/19	1	34.15	0	0.00	33.80	1	1,325	0.08%
2019/09/18	6	34.07	6	33.88	33.80	0	1,350	0.00%
2019/09/16	0	0.00	5	33.45	33.50	-5	1,489	-0.34%
2019/09/12	0	0.00	0.5	34.10	34.10	-0.5	1,524	-0.03%
2019/09/10	1	33.80	0	0.00	33.60	1	1,714	0.06%
2019/09/09	0	0.00	15	34.88	34.60	-15	1,740	-0.86%
2019/09/06	15	33.73	8	33.48	33.95	7	1,717	0.41%
2019/09/05	1	32.85	0	0.00	32.45	1	1,695	0.06%
2019/09/04	1	32.60	0	0.00	32.30	1	1,769	0.06%
2019/09/03	3	33.10	0	0.00	32.60	3	1,786	0.17%
2019/09/02	2	32.10	0	0.00	32.50	2	1,776	0.11%
2019/08/30	0	0.00	15	31.90	31.70	-15	1,773	-0.85%
2019/08/22	15	32.49	0	0.00	32.10	15	1,824	0.82%
2019/08/21	0	0.00	1	32.15	32.05	-1	1,836	-0.05%
2019/08/14	3	32.07	0	0.00	31.60	3	1,913	0.16%
2019/08/12	2	32.30	0	0.00	32.10	2	1,991	0.10%
2019/08/08	6	32.04	1	31.65	31.60	5	2,048	0.24%
2019/08/07	10	32.45	10	32.05	31.15	0	2,113	0.00%
2019/08/02	0	0.00	5	34.40	34.40	-5	2,159	-0.23%
2019/07/29	0	0.00	5	36.75	36.55	-5	2,261	-0.22%
2019/07/26	6	37.16	3	37.50	37.00	3	2,259	0.13%
2019/07/25	6	36.57	3	36.63	36.80	3	2,221	0.14%
2019/07/24	0	0.00	1	35.20	35.15	-1	2,156	-0.05%
2019/07/23	1	35.60	0	0.00	35.15	1	2,171	0.05%
2019/07/18	1	35.90	0	0.00	35.35	1	2,243	0.04%
2019/07/17	0	0.00	2	35.50	35.35	-2	2,239	-0.09%
2019/07/15	2	34.45	0	0.00	35.70	2	2,269	0.09%
2019/07/12	0	0.00	1	34.90	34.85	-1	2,302	-0.04%
2019/07/11	1	35.70	0	0.00	35.10	1	2,374	0.04%
2019/07/10	2	35.45	0	0.00	35.45	2	2,429	0.08%
2019/07/04	1	36.60	1	36.40	36.45	0	2,536	0.00%
2019/07/03	1	37.30	0	0.00	36.30	1	2,546	0.04%
2019/06/28	1	35.50	0	0.00	35.50	1	2,591	0.04%
2019/06/27	1	35.85	3	36.08	35.75	-2	2,614	-0.08%
2019/06/26	6	34.50	0	0.00	34.25	6	2,602	0.23%
2019/06/25	3	35.30	0	0.00	34.25	3	2,628	0.11%
2019/06/24	7	34.96	0	0.00	34.90	7	2,724	0.26%
2019/06/21	7	39.06	6	38.98	35.85	1	2,762	0.04%
2019/06/19	8	37.00	1	38.25	38.60	7	2,773	0.25%
2019/06/17	8	35.04	8	34.75	35.15	0	2,689	0.00%
2019/06/14	2	34.65	2	34.95	34.90	0	2,905	0.00%
2019/06/13	20	33.60	0	0.00	33.50	20	2,984	0.67%
2019/06/12	22	34.22	0	0.00	34.00	22	3,264	0.67%
2019/06/11	30.1	32.98	0	0.00	32.60	30.1	3,391	0.89%
2019/06/10	30	32.22	22	32.41	32.50	8	3,428	0.23%
2019/06/05	20	33.20	1	33.00	32.05	19	3,449	0.55%
2019/06/03	1	32.05	0	0.00	32.05	1	3,513	0.03%
2019/05/30	2	32.20	1	32.20	32.50	1	3,561	0.03%
2019/05/29	1	31.70	0	0.00	31.70	1	3,565	0.03%
2019/05/23	1	32.50	0	0.00	32.50	1	3,594	0.03%
2019/05/21	0	0.00	0.1	34.05	34.20	-0.1	3,672	0.00%
2019/05/16	0.5	32.90	0	0.00	33.05	0.5	3,755	0.01%
2019/05/15	0	0.00	1	33.15	34.65	-1	3,702	-0.03%
2019/05/14	3	30.85	3	29.30	31.50	0	3,656	0.00%
2019/05/10	4	33.58	3	31.80	32.40	1	3,668	0.03%
2019/05/08	2	35.93	42	35.55	34.95	-40	3,625	-1.10%
2019/05/07	3	37.57	3	37.35	37.35	0	3,632	0.00%
2019/05/06	0	0.00	2	38.65	38.10	-2	3,626	-0.06%
2019/05/02	2	39.78	1	39.90	39.55	1	3,618	0.03%
2019/04/24	0	0.00	1	39.05	38.60	-1	3,593	-0.03%
2019/04/22	1	39.20	0	0.00	39.20	1	3,576	0.03%
2019/04/19	9	38.78	0	0.00	38.95	9	3,575	0.25%
2019/04/17	0	0.00	1	41.75	40.00	-1	3,536	-0.03%
2019/04/16	1	41.00	3	39.15	41.00	-2	3,458	-0.06%
2019/04/15	3	39.25	1.3	39.20	39.10	1.7	3,406	0.05%
2019/04/10	1	39.10	0	0.00	39.10	1	3,375	0.03%
2019/04/09	2	39.30	0	0.00	39.05	2	3,329	0.06%
2019/04/03	0	0.00	0.7	39.35	39.55	-0.7	3,323	-0.02%
2019/04/02	0	0.00	2.6	39.14	39.00	-2.6	3,375	-0.08%
2019/03/27	11	41.16	11	39.78	40.00	0	3,279	0.00%
2019/03/25	1	36.25	6	36.66	36.55	-5	3,088	-0.16%
2019/03/22	2	39.33	1	39.45	37.70	1	3,061	0.03%
2019/03/21	5	38.21	1	38.00	38.10	4	2,988	0.13%
2019/03/20	4.6	38.40	5	37.95	38.10	-0.4	3,078	-0.01%
2019/03/19	5	40.17	14	37.53	37.35	-9	3,027	-0.30%
2019/03/18	0	0.00	3	38.12	38.50	-3	2,779	-0.11%
2019/03/15	4	34.90	2	35.10	35.00	2	2,672	0.07%
2019/03/14	1	33.80	53	33.31	33.85	-52	2,396	-2.17%
2019/03/13	4	29.23	2	30.80	30.80	2	2,243	0.09%
2019/03/11	0	0.00	27	29.06	28.85	-27	2,223	-1.21%
2019/03/08	1	29.25	21	29.00	28.80	-20	2,259	-0.89%
2019/03/07	0	0.00	2	29.58	28.80	-2	2,269	-0.09%
2019/03/06	1	29.15	18	29.11	29.25	-17	2,313	-0.73%
2019/03/05	0	0.00	2	28.20	28.20	-2	2,290	-0.09%
2019/03/04	2	28.18	1	28.85	28.20	1	2,321	0.04%
2019/02/25	17	28.97	43	28.79	28.65	-26	2,641	-0.98%
2019/02/21	1	27.90	7	28.96	29.00	-6	2,629	-0.23%
2019/02/20	20	28.75	7	28.60	28.35	13	2,579	0.50%
2019/02/19	0	0.00	1	28.80	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	19	27.58	27.95	-19	2,494	-0.76%
2019/02/15	3	26.68	3	26.93	26.50	0	2,468	0.00%
2019/02/14	10	26.45	0	0.00	26.40	10	2,542	0.39%
2019/02/13	11	26.47	0	0.00	26.25	11	2,614	0.42%
2019/02/12	3	26.80	0	0.00	26.80	3	2,610	0.11%
2019/02/11	2	26.80	12	26.51	26.80	-10	2,658	-0.38%
2019/01/29	19	26.30	14	26.16	26.10	5	2,669	0.19%
2019/01/28	25	25.77	7	25.61	25.85	18	2,649	0.68%
2019/01/25	4	25.10	4	25.05	25.05	0	2,623	0.00%
2019/01/23	0	0.00	8	24.80	24.85	-8	2,662	-0.30%
2019/01/22	5	25.18	2	25.00	24.65	3	2,673	0.11%
2019/01/21	0	0.00	4	24.73	24.60	-4	2,673	-0.15%
2019/01/18	2	23.63	2	24.05	23.80	0	2,685	0.00%
2019/01/17	11	23.90	0	0.00	23.80	11	2,719	0.40%
2019/01/15	1	24.70	1	24.95	24.70	0	2,714	0.00%
2019/01/14	3	24.70	2	25.30	24.70	1	2,730	0.04%
2019/01/11	14	24.92	11	24.73	24.65	3	2,752	0.11%
2019/01/09	3	25.00	4	25.39	25.00	-1	2,777	-0.04%
2019/01/07	6	24.78	13	24.75	24.60	-7	2,799	-0.25%
2019/01/04	9	24.18	0	0.00	24.00	9	2,836	0.32%
2019/01/03	21	25.49	0	0.00	25.20	21	2,846	0.74%
2018/12/28	4	26.33	1	27.10	26.30	3	2,880	0.10%
2018/12/27	6	26.83	3	27.45	26.80	3	2,930	0.10%
2018/12/26	22	27.38	6	28.14	26.90	16	2,945	0.54%
2018/12/25	50	28.08	11	28.07	27.70	39	2,948	1.32%
2018/12/24	4	26.81	0	0.00	26.90	4	2,886	0.14%
2018/12/22	0	0.00	2	27.30	27.00	-2	2,880	-0.07%
2018/12/21	1	27.15	0	0.00	27.30	1	2,898	0.03%
2018/12/18	4	28.10	5	27.90	27.70	-1	2,953	-0.03%
2018/12/17	13	28.80	2	28.98	28.40	11	2,974	0.37%
2018/12/14	2	28.38	1	29.30	28.75	1	3,038	0.03%
2018/12/13	7	28.75	15	29.22	28.85	-8	3,134	-0.26%
2018/12/12	1	27.50	3	27.53	27.75	-2	3,085	-0.06%
2018/12/11	0	0.00	2	27.00	26.80	-2	3,088	-0.06%
2018/12/10	3	26.68	0	0.00	26.10	3	3,105	0.10%
2018/12/07	0	0.00	4	27.03	27.30	-4	3,097	-0.13%
2018/12/06	4	26.60	4	28.65	26.10	0	3,086	0.00%
2018/12/05	7	28.05	0	0.00	28.30	7	3,066	0.23%
2018/12/04	4	28.96	5	29.60	28.95	-1	3,076	-0.03%
2018/12/03	9	29.08	6	29.30	29.20	3	3,080	0.10%
2018/11/30	6	28.24	2	29.00	28.60	4	3,070	0.13%
2018/11/29	0	0.00	4	28.15	28.40	-4	3,068	-0.13%
2018/11/28	4	27.40	0	0.00	27.40	4	3,029	0.13%
2018/11/27	0	0.00	1	27.00	27.00	-1	3,120	-0.03%
2018/11/26	3	26.28	2	27.00	26.80	1	3,227	0.03%
2018/11/22	2	26.70	8	26.50	26.70	-6	3,106	-0.19%
2018/11/21	0	0.00	7	24.28	24.30	-7	3,016	-0.23%
2018/11/20	0	0.00	2	23.88	23.55	-2	3,002	-0.07%
2018/11/19	7	23.76	4	24.28	23.65	3	3,007	0.10%
2018/11/16	6	23.98	6	24.49	23.95	0	3,064	0.00%
2018/11/15	3	23.60	0	0.00	23.70	3	3,118	0.10%
2018/11/14	3	24.00	0	0.00	24.00	3	3,110	0.10%
2018/11/13	3	23.92	4	25.15	24.90	-1	3,087	-0.03%
2018/11/12	0	0.00	6	24.45	24.65	-6	3,018	-0.20%
2018/11/08	1	23.00	0	0.00	22.35	1	2,995	0.03%
2018/11/07	0	0.00	2	22.55	22.55	-2	3,010	-0.07%
2018/11/05	1	20.90	0	0.00	21.15	1	3,087	0.03%
2018/11/01	5	21.20	3	21.10	21.35	2	3,132	0.06%
2018/10/31	0	0.00	1	20.20	20.20	-1	3,126	-0.03%
2018/10/26	1	19.00	0	0.00	18.85	1	3,200	0.03%
2018/10/25	2	20.10	0	0.00	19.65	2	3,196	0.06%
2018/10/22	0	0.00	1	22.90	23.05	-1	3,188	-0.03%
2018/10/17	9	24.39	2	25.40	24.00	7	3,240	0.22%
2018/10/16	3	24.63	3	24.82	24.65	0	3,311	0.00%
2018/10/15	3	24.90	1	25.55	24.90	2	3,356	0.06%
2018/10/12	7	24.12	0	0.00	24.60	7	3,387	0.21%
2018/10/11	1	24.50	0	0.00	24.50	1	3,401	0.03%
2018/10/09	12	27.70	6	28.27	27.20	6	3,417	0.18%
2018/10/08	6	29.85	0	0.00	28.90	6	3,448	0.17%
2018/10/05	19	28.93	7	29.42	28.75	12	3,464	0.35%
2018/10/04	6	31.73	14	31.52	30.85	-8	3,488	-0.23%
2018/10/03	38	32.75	5	34.20	32.40	33	3,632	0.91%
2018/10/02	4	35.21	9	35.08	35.00	-5	3,755	-0.13%
2018/10/01	2	35.73	0	0.00	35.75	2	3,821	0.05%
2018/09/28	4	35.70	1	35.75	35.75	3	3,978	0.08%
2018/09/27	3	36.27	1	37.20	36.10	2	4,132	0.05%
2018/09/26	9	37.38	6.5	37.81	37.00	2.5	4,340	0.06%
2018/09/25	1	36.70	3	37.12	36.90	-2	4,569	-0.04%
2018/09/21	4	36.74	5	37.32	36.90	-1	4,984	-0.02%
2018/09/20	15	37.57	4	38.31	36.95	11	5,195	0.21%
2018/09/19	4	38.56	5	39.60	38.05	-1	5,237	-0.02%
2018/09/18	3	37.37	7	37.49	37.35	-4	5,270	-0.08%
2018/09/17	5	36.48	1	36.35	36.20	4	5,414	0.07%
2018/09/14	1	36.60	5	36.12	36.60	-4	5,661	-0.07%
2018/09/13	1	35.30	5	35.55	35.30	-4	5,935	-0.07%
2018/09/12	3	35.27	0	0.00	35.20	3	6,269	0.05%
2018/09/11	4	36.40	50	36.10	36.05	-46	6,611	-0.70%
2018/09/10	5	35.36	4	35.10	35.00	1	6,919	0.01%
2018/09/07	1	36.50	6	36.43	37.05	-5	7,192	-0.07%
2018/09/06	5	38.44	17	38.58	38.35	-12	7,280	-0.16%
2018/09/05	8	38.58	5	38.05	38.15	3	7,641	0.04%
2018/09/04	13	38.26	4	38.43	38.40	9	7,816	0.12%
2018/09/03	6	37.23	7	38.29	37.40	-1	7,856	-0.01%
2018/08/31	8	37.94	3	40.28	39.90	5	7,891	0.06%
2018/08/29	49	36.93	20	36.13	36.50	29	7,909	0.37%
2018/08/28	11	35.16	2	36.00	35.00	9	8,048	0.11%
2018/08/27	0	0.00	7	35.17	35.60	-7	8,131	-0.09%
2018/08/24	7	34.67	1	35.00	34.50	6	8,175	0.07%
2018/08/23	3	35.30	32	36.11	35.30	-29	8,274	-0.35%
2018/08/22	41	36.26	13	35.44	36.35	28	8,297	0.34%
2018/08/21	3	34.15	0	0.00	34.15	3	8,296	0.04%
2018/08/20	3	35.25	3	35.60	35.15	0	8,310	0.00%
2018/08/17	6	35.30	8	36.79	35.30	-2	8,324	-0.02%
2018/08/16	1	35.60	1	36.15	35.90	0	8,317	0.00%
2018/08/15	3	35.45	9.4	36.05	35.45	-6.4	8,315	-0.08%
2018/08/14	5	34.63	11	35.57	35.50	-6	8,324	-0.07%
2018/08/13	4	35.56	0	0.00	35.15	4	8,494	0.05%
2018/08/10	13	39.38	3	40.07	38.70	10	8,575	0.12%
2018/08/09	4	39.11	3.2	39.90	38.65	0.8	8,835	0.01%
2018/08/08	3	40.42	0	0.00	40.10	3	9,082	0.03%
2018/08/07	1.1	41.35	10	41.22	41.20	-8.9	9,098	-0.10%
2018/08/06	15	41.75	6	43.13	40.90	9	9,252	0.10%
2018/08/03	4	42.81	2	43.45	43.40	2	9,304	0.02%
2018/08/02	5	43.06	49	43.92	42.35	-44	9,410	-0.47%
2018/08/01	9	45.27	0	0.00	44.85	9	9,461	0.10%
2018/07/31	3	44.67	1	45.40	45.60	2	9,520	0.02%
2018/07/30	12	45.58	1	45.50	45.15	11	9,620	0.11%
2018/07/27	7	46.56	5	46.60	46.50	2	9,793	0.02%
2018/07/26	7	46.85	0	0.00	46.55	7	10,005	0.07%
2018/07/25	3	47.75	5	48.28	47.00	-2	10,381	-0.02%
2018/07/24	0	0.00	1	48.00	47.60	-1	10,379	-0.01%
2018/07/23	0	0.00	6.9	47.23	47.15	-6.9	10,464	-0.07%
2018/07/20	2	45.53	2	46.20	45.20	0	10,498	0.00%
2018/07/19	8	45.68	5	46.00	45.00	3	10,644	0.03%
2018/07/18	3	47.05	1	46.45	46.20	2	10,796	0.02%
2018/07/16	0	0.00	2	48.75	48.00	-2	11,280	-0.02%
2018/07/11	15	48.07	14	48.21	48.10	1	11,705	0.01%
2018/07/10	12	45.29	8.2	45.05	45.60	3.8	11,634	0.03%
2018/07/09	2	48.05	0.3	47.60	47.50	1.7	11,760	0.01%
2018/07/06	14	47.69	7	47.73	48.55	7	11,839	0.06%
2018/07/05	6	50.63	11	49.30	47.75	-5	11,778	-0.04%
2018/07/04	7	51.20	22	50.26	49.00	-15	11,826	-0.13%
2018/07/03	13.1	51.70	6	51.18	50.00	7.1	11,863	0.06%
2018/07/02	38.2	53.52	21	53.84	51.40	17.2	11,591	0.15%
2018/06/29	48	48.83	11	49.08	50.40	37	11,188	0.33%
2018/06/28	5	46.69	2	46.90	45.85	3	10,976	0.03%
2018/06/27	4	48.43	42	46.75	47.70	-38	10,885	-0.35%
2018/06/26	14	46.60	15	46.74	47.50	-1	10,755	-0.01%
2018/06/25	7	45.43	16	48.48	44.50	-9	10,586	-0.09%
2018/06/22	4	49.78	5	51.24	49.00	-1	10,353	-0.01%
2018/06/21	6	49.44	11	49.63	50.10	-5	10,077	-0.05%
2018/06/20	2	45.20	37	46.21	46.10	-35	9,813	-0.36%
2018/06/19	4	46.71	5.5	46.55	47.15	-1.5	9,495	-0.02%
2018/06/15	18	41.13	17	41.19	42.90	1	9,375	0.01%
2018/06/14	2	39.95	2	39.90	40.15	0	9,233	0.00%
2018/06/13	6	41.52	17	41.65	39.00	-11	9,282	-0.12%
2018/06/12	0	0.00	4	39.09	39.35	-4	9,006	-0.04%
2018/06/11	1	37.40	4	37.46	37.65	-3	9,064	-0.03%
2018/06/08	7.1	35.46	2	35.68	35.95	5.1	9,002	0.06%
2018/06/07	10	38.94	1	39.10	37.45	9	8,910	0.10%
2018/06/06	10	38.68	1	39.00	38.55	9	8,907	0.10%
2018/06/05	8	39.37	5	39.41	38.20	3	8,871	0.03%
2018/05/31	0	0.00	5	39.10	39.45	-5	8,675	-0.06%
2018/05/30	7	37.23	1	37.30	38.70	6	8,661	0.07%
2018/05/29	4	37.03	0.8	37.30	37.50	3.2	8,673	0.04%
2018/05/28	0	0.00	6	35.34	35.00	-6	8,672	-0.07%
2018/05/25	6	36.03	1	36.20	34.80	5	8,726	0.06%
2018/05/24	2	34.70	0	0.00	34.90	2	8,796	0.02%
2018/05/23	1	36.00	0	0.00	35.50	1	8,985	0.01%
2018/05/21	25	37.88	27	37.69	37.00	-2	9,236	-0.02%
2018/05/18	8	35.18	10	35.62	35.60	-2	9,168	-0.02%
2018/05/17	43	36.05	18	36.86	36.60	25	9,229	0.27%
2018/05/16	16	34.62	16	34.73	33.80	0	9,069	0.00%
2018/05/14	15	32.23	6	32.75	33.20	9	8,863	0.10%
2018/05/11	26	30.71	2	31.00	30.20	24	8,709	0.28%
2018/05/10	3	30.43	43	30.32	30.15	-40	8,637	-0.46%
2018/05/09	0	0.00	3	31.50	31.00	-3	8,554	-0.04%
2018/05/08	6	31.75	7	31.48	30.90	-1	8,544	-0.01%
2018/05/07	5	30.34	4	31.33	31.00	1	8,596	0.01%
2018/05/04	12	31.87	0	0.00	31.10	12	8,574	0.14%
2018/05/03	6	32.84	4	32.43	31.90	2	8,483	0.02%
2018/05/02	8	32.34	18	33.23	30.90	-10	8,397	-0.12%
2018/04/30	0	0.00	2	33.95	33.95	-2	8,158	-0.02%
2018/04/27	13	29.43	4	30.58	30.90	9	8,131	0.11%
2018/04/26	15	30.51	35	29.90	28.10	-20	7,996	-0.25%
2018/04/25	41	29.88	10	28.70	29.90	31	7,863	0.39%
2018/04/24	4	29.30	10	29.00	29.00	-6	7,654	-0.08%
2018/04/23	0	0.00	6	32.90	32.20	-6	7,447	-0.08%
2018/04/20	14	36.71	4.1	36.44	35.50	9.9	7,296	0.14%
2018/04/19	5	34.50	2	34.50	34.50	3	6,850	0.04%
2018/04/18	4	28.39	7	30.62	31.40	-3	6,821	-0.04%
2018/04/17	24	30.14	19	29.64	28.55	5	6,457	0.08%
2018/04/16	2	32.13	2	32.30	31.70	0	6,250	0.00%
2018/04/13	7	32.94	15.1	33.35	32.95	-8.1	6,134	-0.13%
2018/04/12	5	35.06	0	0.00	33.30	5	5,835	0.09%
2018/04/11	2	36.83	0.6	36.70	36.90	1.4	5,665	0.02%
2018/04/10	4	36.10	18	37.73	36.00	-14	5,565	-0.25%
2018/04/09	4	41.79	2.5	39.84	38.70	1.5	5,342	0.03%
2018/04/02	2	42.25	0	0.00	42.95	2	5,039	0.04%
2018/03/29	2	41.73	1.6	40.18	40.55	0.4	4,959	0.01%
2018/03/28	1	38.30	32	38.53	40.15	-31	4,960	-0.62%
2018/03/21	2.5	39.21	5.5	39.35	40.35	-3	4,771	-0.06%
2018/03/20	11	36.69	1	36.70	36.70	10	4,550	0.22%
2018/03/19	8	32.94	3.3	32.56	33.40	4.7	4,382	0.11%
2018/03/16	0.1	30.25	5	30.12	30.40	-5	4,204	-0.12%
2018/03/15	9	31.43	22	32.06	32.20	-13	4,071	-0.32%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/12	0	0.00	10	23.95	24.25	-10	3,704	-0.27%
2018/03/09	3	22.00	9	22.36	22.05	-6	3,598	-0.17%
2018/03/08	3	23.20	0	0.00	22.70	3	3,541	0.08%
2018/03/07	2	23.30	1	23.75	23.00	1	3,492	0.03%
2018/03/05	15	23.78	9	23.53	23.90	6	3,361	0.18%
2018/03/02	15	22.92	25	23.76	23.75	-10	3,256	-0.31%
2018/03/01	0	0.00	42.1	21.05	21.75	-42.1	3,151	-1.33%
2018/02/27	18	20.05	12	20.60	19.80	6	3,066	0.20%
2018/02/26	18	18.65	13	19.65	19.75	5	2,980	0.17%
2018/02/23	53	19.89	11	19.85	18.65	42	2,888	1.45%
2018/02/22	14	20.39	77	21.15	20.60	-63	2,673	-2.36%
2018/02/21	14	19.31	0	0.00	19.35	14	2,419	0.58%
2018/02/12	2	17.58	2	17.55	17.60	0	2,351	0.00%
2018/02/09	8	15.85	4	15.26	16.00	4	2,163	0.18%
2018/02/08	16	13.86	4	14.20	14.55	12	1,950	0.62%
2018/02/07	15	13.25	2	13.25	13.25	13	1,790	0.73%
2018/02/06	3	11.93	0	0.00	12.05	3	1,702	0.18%
2018/02/05	15	12.83	7	12.75	12.90	8	1,639	0.49%
2018/02/01	0	0.00	1	13.95	13.80	-1	1,591	-0.06%
2018/01/31	1	12.65	0	0.00	14.10	1	1,535	0.07%
2018/01/30	1	13.70	0	0.00	13.50	1	1,431	0.07%
2018/01/29	0	0.00	2	14.60	14.60	-2	1,284	-0.16%
2018/01/26	0	0.00	3	12.65	13.30	-3	1,164	-0.26%
2018/01/25	3	12.90	0.1	12.00	12.10	2.9	1,055	0.28%
2018/01/24	8	11.79	12.5	11.85	12.40	-4.5	914	-0.49%
2018/01/23	0	0.00	1	11.30	11.30	-1	754	-0.13%
2018/01/16	0	0.00	0.2	10.50	10.55	-0.2	751	-0.02%
2018/01/08	1	10.60	0	0.00	10.50	1	842	0.12%