威盛 (2388)-元富-佳里券商分點個股進出

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
106.5
漲跌
▼3.5
漲幅
-3.18%
成交量
10,332張
產業
上市半導體類股
655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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2.2	106.74	1.1	110.38	106.50	1.1	14,046	0.01%
2024/12/10	2.5	109.32	2.1	109.81	110.00	0.4	14,136	0.00%
2024/12/09	5.1	108.18	5.1	107.41	107.00	0	14,029	0.00%
2024/12/06	1	109.00	0.1	110.50	108.50	0.9	14,073	0.01%
2024/12/05	1	108.50	0	0.00	107.50	1	14,069	0.01%
2024/12/04	5.2	107.42	4.2	106.73	108.00	1.1	14,073	0.01%
2024/12/03	0	0.00	2	105.00	103.00	-2	14,050	-0.01%
2024/11/29	1	102.00	0	0.00	103.00	1	14,109	0.01%
2024/11/28	7.1	102.13	6.1	102.17	102.00	1	14,229	0.01%
2024/11/27	3.1	103.03	0	0.00	102.00	3.1	14,174	0.02%
2024/11/26	0	107.00	1	108.50	106.50	-1	14,406	-0.01%
2024/11/25	2	108.50	4.1	108.01	108.50	-2.1	14,463	-0.01%
2024/11/22	4.2	106.71	3	104.50	104.50	1.2	14,516	0.01%
2024/11/21	0.1	107.00	0.1	108.50	106.00	0	14,655	0.00%
2024/11/19	0	0.00	1.1	106.95	107.00	-1.1	14,948	-0.01%
2024/11/18	1.1	104.07	1	103.50	103.50	0.1	15,123	0.00%
2024/11/15	0.1	107.00	2.1	108.02	106.50	-2	15,239	-0.01%
2024/11/14	2.1	106.02	2	106.00	105.00	0.1	15,519	0.00%
2024/11/13	0.1	107.00	0	0.00	106.50	0.1	15,602	0.00%
2024/11/12	1.1	108.14	0	0.00	107.50	1.1	15,606	0.01%
2024/11/08	10.4	113.60	3	113.83	110.50	7.4	15,441	0.05%
2024/11/07	2	121.75	2.1	119.76	119.00	-0.1	15,034	0.00%
2024/11/06	1.1	117.91	0	0.00	117.50	1.1	14,956	0.01%
2024/11/04	2	116.50	4	115.38	115.00	-2	15,140	-0.01%
2024/11/01	2	114.50	2.2	116.59	118.00	-0.2	15,058	0.00%
2024/10/30	6	116.75	10	116.70	116.50	-4	15,040	-0.03%
2024/10/29	0	0.00	1	121.50	119.00	-1	14,870	-0.01%
2024/10/28	2.2	122.00	4	119.25	120.50	-1.8	14,556	-0.01%
2024/10/25	18	121.08	21.2	118.96	118.50	-3.2	14,313	-0.02%
2024/10/24	15.2	120.15	3	120.50	120.50	12.2	14,166	0.09%
2024/10/23	6	129.83	6	130.08	129.50	0	13,583	0.00%
2024/10/22	9	132.94	5	131.20	130.50	4	13,536	0.03%
2024/10/21	5	133.80	15	131.07	133.50	-10	13,335	-0.07%
2024/10/18	8	125.44	6	123.75	123.50	2	12,955	0.02%
2024/10/17	8	128.19	5	126.00	126.00	3	12,956	0.02%
2024/10/16	3	126.83	9	128.39	129.50	-6	12,864	-0.05%
2024/10/15	8	128.19	2	130.25	126.00	6	12,659	0.05%
2024/10/14	14	129.39	12	129.50	128.00	2	12,470	0.02%
2024/10/11	8	131.06	7	129.07	128.50	1	12,289	0.01%
2024/10/09	5	133.50	6	134.75	133.50	-1	11,930	-0.01%
2024/10/08	0	0.00	0.2	135.00	135.00	-0.2	11,820	0.00%
2024/10/07	4	129.75	4	129.63	129.00	0	11,573	0.00%
2024/10/04	4.4	132.14	4	132.88	130.00	0.4	11,506	0.00%
2024/10/01	4	130.75	2	132.25	134.00	2	11,359	0.02%
2024/09/30	11.5	130.04	11	131.91	131.00	0.5	11,250	0.00%
2024/09/27	8	134.56	5	135.30	130.50	3	11,060	0.03%
2024/09/26	1	136.50	3	139.33	138.50	-2	10,635	-0.02%
2024/09/25	2	129.00	1	127.50	127.50	1	9,992	0.01%
2024/09/24	4	131.75	3	127.33	128.50	1	9,810	0.01%
2024/09/20	12	140.29	11	140.86	138.00	1	9,316	0.01%
2024/09/19	3.2	137.25	4	140.63	140.50	-0.8	9,014	-0.01%
2024/09/18	11.1	135.40	11	133.86	133.00	0.1	8,797	0.00%
2024/09/16	6	137.17	6	136.08	136.00	0	8,888	0.00%
2024/09/13	3	133.33	6.1	135.85	138.00	-3.1	8,900	-0.03%
2024/09/12	1	125.50	0.2	130.75	132.00	0.8	8,629	0.01%
2024/09/11	1	125.00	1	121.50	121.50	0	8,625	0.00%
2024/09/10	3.2	125.13	3	126.67	125.50	0.2	8,668	0.00%
2024/09/09	0	0.00	2	123.50	125.50	-2	8,698	-0.02%
2024/09/06	2	123.25	1	125.00	120.00	1	8,618	0.01%
2024/09/03	2	130.25	0	0.00	128.50	2	8,531	0.02%
2024/09/02	1	130.00	0	0.00	130.00	1	8,496	0.01%
2024/08/30	6	134.00	1	133.00	133.00	5	8,420	0.06%
2024/08/29	2	133.50	0	0.00	133.50	2	8,327	0.02%
2024/08/28	3	135.50	4	137.25	133.00	-1	8,239	-0.01%
2024/08/27	2	134.75	1.3	133.50	133.50	0.7	7,981	0.01%
2024/08/26	2	136.75	1	135.00	135.50	1	7,930	0.01%
2024/08/23	0	0.00	0.4	132.00	138.50	-0.4	7,802	-0.01%
2024/08/22	1	134.50	4	133.75	133.50	-3	7,685	-0.04%
2024/08/21	3	131.00	1	133.50	130.50	2	7,541	0.03%
2024/08/20	3	126.50	0	0.00	131.00	3	7,343	0.04%
2024/08/16	1	120.50	3	122.83	124.50	-2	6,975	-0.03%
2024/08/13	0	0.00	5	102.20	103.00	-5	6,442	-0.08%
2024/08/09	0	0.00	2	100.50	96.60	-2	6,394	-0.03%
2024/08/08	2	97.30	0	0.00	96.00	2	6,359	0.03%
2024/08/07	4	97.30	7	99.01	99.90	-3	6,353	-0.05%
2024/08/06	11	93.26	6	93.25	91.60	5	6,526	0.08%
2024/08/05	3	103.00	4	108.00	101.50	-1	6,407	-0.02%
2024/08/02	2	115.00	0	0.00	112.50	2	6,390	0.03%
2024/08/01	4	120.88	0	0.00	119.00	4	6,299	0.06%
2024/07/31	1	124.00	1	125.00	121.00	0	6,198	0.00%
2024/07/30	1	115.00	1	113.50	114.50	0	6,130	0.00%
2024/07/19	0.4	124.00	0	0.00	120.50	0.4	6,087	0.01%
2024/07/17	0	0.00	1	125.50	125.50	-1	5,980	-0.02%
2024/07/16	1	124.50	0	0.00	124.00	1	6,027	0.02%
2024/07/15	1	127.00	1	122.50	122.00	0	6,100	0.00%
2024/07/12	0	0.00	0.2	123.00	123.00	-0.2	6,191	0.00%
2024/07/10	0	0.00	6.4	126.66	126.50	-6.4	6,309	-0.10%
2024/06/28	0	0.00	2	116.75	116.50	-2	6,728	-0.03%
2024/06/27	3	112.83	3	113.83	112.00	0	6,752	0.00%
2024/06/26	2	113.25	1	113.50	113.00	1	6,785	0.01%
2024/06/25	1	115.50	0	0.00	116.50	1	6,812	0.01%
2024/06/24	5	121.00	5	117.70	117.50	0	6,912	0.00%
2024/06/21	1	125.50	1.6	126.63	122.50	-0.6	7,509	-0.01%
2024/06/20	0	0.00	1	128.50	128.00	-1	7,379	-0.01%
2024/06/19	1	127.50	1	127.00	124.50	0	7,288	0.00%
2024/06/18	0.1	128.00	3	128.50	128.50	-2.9	7,257	-0.04%
2024/06/17	6	124.33	10	123.10	126.00	-4	7,178	-0.06%
2024/06/14	10	115.90	11	115.41	115.00	-1	6,927	-0.01%
2024/06/11	2	115.50	0	0.00	110.00	2	6,930	0.03%
2024/06/07	5.6	117.63	7	118.50	118.50	-1.4	6,954	-0.02%
2024/06/06	1	115.00	0.3	115.00	114.00	0.7	6,935	0.01%
2024/06/05	0	0.00	1.1	117.50	116.50	-1.1	6,971	-0.02%
2024/06/04	0.3	121.50	2	122.00	119.00	-1.7	7,211	-0.02%
2024/06/03	0	0.00	1	120.00	118.50	-1	7,622	-0.01%
2024/05/31	6	118.92	7	119.29	118.50	-1	7,690	-0.01%
2024/05/29	1	120.00	1	117.50	117.50	0	7,691	0.00%
2024/05/28	1	119.50	4	118.75	119.00	-3	7,691	-0.04%
2024/05/23	0	0.00	1	114.50	114.50	-1	7,766	-0.01%
2024/05/22	0	0.00	1	118.00	117.50	-1	7,847	-0.01%
2024/05/20	0.5	118.48	0	0.00	116.00	0.5	8,019	0.01%
2024/05/17	0	0.00	1	115.00	115.50	-1	8,037	-0.01%
2024/05/15	1	114.50	0	0.00	113.50	1	8,220	0.01%
2024/05/14	0	0.00	1	116.00	115.00	-1	8,343	-0.01%
2024/05/13	1	112.99	0	0.00	112.00	1	8,466	0.01%
2024/05/10	4	114.50	4	114.75	113.50	0	8,599	0.00%
2024/05/09	4	122.88	0	0.00	121.50	4	8,372	0.05%
2024/05/08	1	123.50	2	123.25	127.00	-1	8,359	-0.01%
2024/05/07	2	123.00	4	122.75	122.50	-2	8,442	-0.02%
2024/05/06	1	125.00	3	123.83	123.50	-2	8,495	-0.02%
2024/05/02	1.2	128.58	0	0.00	127.50	1.2	8,627	0.01%
2024/04/30	2	128.00	2	128.50	128.00	0	8,687	0.00%
2024/04/29	4	131.38	6	130.00	130.00	-2	8,763	-0.02%
2024/04/26	5.1	133.19	2.2	134.23	131.00	2.9	8,842	0.03%
2024/04/25	4	131.75	2	132.75	129.00	2	8,838	0.02%
2024/04/24	3	126.50	4	127.75	130.00	-1	8,896	-0.01%
2024/04/23	6	121.92	6	121.58	121.00	0	9,048	0.00%
2024/04/22	10	125.35	7	126.21	121.00	3	9,123	0.03%
2024/04/19	1	130.00	1	134.50	128.00	0	9,217	0.00%
2024/04/18	1	142.00	0	0.00	138.50	1	9,285	0.01%
2024/04/17	12	139.92	9	141.67	141.00	3	9,411	0.03%
2024/04/16	4.1	137.93	6	139.83	137.00	-1.9	9,409	-0.02%
2024/04/15	15.3	145.81	24	145.44	139.00	-8.7	9,595	-0.09%
2024/04/12	3	132.33	5	136.90	140.00	-2	9,891	-0.02%
2024/04/11	0	0.00	6	127.00	127.50	-6	9,777	-0.06%
2024/04/10	0	0.00	7	130.93	131.50	-7	9,901	-0.07%
2024/04/09	0	0.00	0.1	129.00	131.00	-0.1	10,007	0.00%
2024/04/08	13	128.69	12	127.08	127.00	1	10,190	0.01%
2024/04/02	8.1	130.80	4	129.88	129.50	4.1	10,401	0.04%
2024/04/01	10	126.95	15.2	129.26	132.00	-5.2	10,566	-0.05%
2024/03/29	9.2	126.72	6	127.17	125.50	3.2	10,813	0.03%
2024/03/28	9	127.28	7	129.14	126.00	2	10,978	0.02%
2024/03/27	2	127.50	1	128.50	127.50	1	11,173	0.01%
2024/03/26	13	136.15	9	133.89	131.50	4	11,227	0.04%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	1	121.50	1	123.50	122.50	0	10,943	0.00%
2024/03/21	2	120.00	3	120.83	121.50	-1	11,314	-0.01%
2024/03/20	3	119.17	0	0.00	120.00	3	12,008	0.02%
2024/03/19	1	122.00	0	0.00	120.00	1	12,105	0.01%
2024/03/18	1	121.00	1	122.00	122.00	0	12,316	0.00%
2024/03/14	4	124.50	4	122.50	122.50	0	13,710	0.00%
2024/03/13	1	124.50	1	125.50	123.00	0	14,188	0.00%
2024/03/12	0	0.00	1	130.49	129.00	-1	14,705	-0.01%
2024/03/08	3	133.33	3.1	130.57	131.00	-0.1	15,156	0.00%
2024/03/07	13	138.19	16	138.59	137.50	-3	15,459	-0.02%
2024/03/06	3	128.50	2	129.50	128.50	1	15,394	0.01%
2024/03/05	1	132.50	0	0.00	131.50	1	15,797	0.01%
2024/03/04	1	131.50	1.7	131.89	131.50	-0.7	16,131	0.00%
2024/03/01	1.1	132.09	0	0.00	131.00	1.1	16,757	0.01%
2024/02/29	4	130.13	4	131.38	132.00	0	16,958	0.00%
2024/02/27	2	130.25	1	130.50	130.00	1	17,108	0.01%
2024/02/26	2	132.50	2	134.00	132.50	0	17,706	0.00%
2024/02/23	0	0.00	3	135.00	134.00	-3	18,732	-0.02%
2024/02/22	10	132.80	6	132.58	132.50	4	19,143	0.02%
2024/02/21	0	0.00	1	139.00	136.50	-1	19,465	-0.01%
2024/02/20	1	138.00	1	136.00	136.50	0	20,833	0.00%
2024/02/19	3	139.50	5	138.00	137.00	-2	21,480	-0.01%
2024/02/16	3	139.67	2	141.00	141.00	1	22,655	0.00%
2024/02/15	14	136.68	15	136.43	136.00	-1	23,835	0.00%
2024/02/05	14	138.32	5	137.10	137.00	9	23,844	0.04%
2024/02/02	9	141.61	7	140.71	143.00	2	24,008	0.01%
2024/02/01	2	138.25	3	138.50	137.00	-1	24,146	0.00%
2024/01/31	2	140.00	3	139.33	138.50	-1	24,912	0.00%
2024/01/30	4	139.25	1	139.00	138.50	3	25,466	0.01%
2024/01/29	1	140.50	0	0.00	141.50	1	27,200	0.00%
2024/01/26	1	140.50	3	140.83	140.00	-2	28,504	-0.01%
2024/01/25	3	144.67	5	144.30	142.50	-2	29,219	-0.01%
2024/01/24	5	146.60	4	144.75	143.50	1	29,380	0.00%
2024/01/23	4	150.00	9	147.00	146.50	-5	29,733	-0.02%
2024/01/22	2	148.00	3	148.00	148.00	-1	30,158	0.00%
2024/01/19	8	144.63	4	145.00	145.00	4	30,462	0.01%
2024/01/18	2	142.50	5	141.50	143.00	-3	30,718	-0.01%
2024/01/17	11	147.45	10	144.90	143.50	1	31,186	0.00%
2024/01/16	2	149.00	2	148.00	147.50	0	31,268	0.00%
2024/01/15	6	149.42	2	147.50	149.50	4	31,362	0.01%
2024/01/12	2	148.50	4	147.50	145.50	-2	31,612	-0.01%
2024/01/11	14.2	150.46	15	150.23	150.00	-0.8	31,796	0.00%
2024/01/10	10	148.55	11	148.95	152.50	-1	33,245	0.00%
2024/01/09	12	150.79	9	148.72	149.00	3	33,456	0.01%
2024/01/08	16	158.44	20.2	154.17	149.00	-4.2	33,451	-0.01%
2024/01/05	6	155.83	8	157.56	160.00	-2	33,127	-0.01%
2024/01/04	3.1	157.39	4	158.00	157.00	-0.9	33,237	0.00%
2024/01/03	3.1	155.26	3	157.00	156.50	0.1	33,381	0.00%
2024/01/02	4	154.50	2	154.25	157.00	2	33,333	0.01%
2023/12/29	1	156.00	1	155.50	156.50	0	33,292	0.00%
2023/12/28	4	153.88	3	155.00	154.00	1	33,365	0.00%
2023/12/27	12	156.29	13	153.15	153.00	-1	33,848	0.00%
2023/12/26	18	157.83	19	158.74	157.00	-1	34,020	0.00%
2023/12/25	8	156.44	8	156.88	156.50	0	33,926	0.00%
2023/12/22	2	154.50	2	156.50	155.50	0	33,954	0.00%
2023/12/21	7	150.93	7	151.64	151.50	0	33,980	0.00%
2023/12/20	5	152.50	4	152.75	151.50	1	34,141	0.00%
2023/12/19	16	152.13	11	153.05	152.00	5	34,211	0.01%
2023/12/18	11	154.64	13	152.85	152.50	-2	34,286	-0.01%
2023/12/15	26	159.21	30	157.43	156.00	-4	34,194	-0.01%
2023/12/14	3	163.00	3	165.00	165.00	0	33,968	0.00%
2023/12/13	9	161.67	5	161.00	161.00	4	34,449	0.01%
2023/12/12	14	164.54	14	163.36	163.50	0	35,051	0.00%
2023/12/11	33	168.55	18	164.00	161.50	15	34,894	0.04%
2023/12/08	8	169.50	10	172.55	174.00	-2	33,960	-0.01%
2023/12/07	31	165.39	27	164.56	166.00	4	33,596	0.01%
2023/12/06	12	172.13	12	174.50	170.50	0	33,297	0.00%
2023/12/05	9	169.89	6	170.33	169.50	3	33,200	0.01%
2023/12/04	16	175.72	12	175.83	173.00	4	33,133	0.01%
2023/12/01	10	173.65	24	174.98	176.50	-14	32,795	-0.04%
2023/11/30	17	172.76	13	172.85	172.50	4	32,648	0.01%
2023/11/29	12	168.00	11	170.00	170.50	1	32,301	0.00%
2023/11/28	14	169.04	11	168.95	168.00	3	32,070	0.01%
2023/11/27	3	162.83	0	0.00	160.00	3	31,641	0.01%
2023/11/24	2	164.50	2	165.50	165.00	0	31,699	0.00%
2023/11/23	14	167.50	7	165.43	163.50	7	31,774	0.02%
2023/11/22	26	174.21	29	170.41	170.50	-3	31,908	-0.01%
2023/11/21	54	166.42	61	167.97	168.50	-7	31,430	-0.02%
2023/11/20	48	164.36	43	164.14	166.00	5	31,221	0.02%
2023/11/17	60	162.93	64	163.00	164.00	-4	30,986	-0.01%
2023/11/16	39	158.19	34	158.16	160.00	5	29,688	0.02%
2023/11/15	14	155.82	26.1	156.22	158.50	-12.1	29,107	-0.04%
2023/11/14	54	146.26	60	146.18	149.50	-6	28,172	-0.02%
2023/11/13	0	0.00	4	138.50	138.50	-4	27,196	-0.01%
2023/11/10	10	128.30	8	126.88	126.00	2	27,211	0.01%
2023/11/09	15	128.90	10	128.70	129.00	5	27,142	0.02%
2023/11/08	21	129.81	18	131.47	129.00	3	27,019	0.01%
2023/11/07	20	133.40	16	133.81	133.50	4	26,701	0.01%
2023/11/06	74.1	142.00	63	142.26	135.00	11.1	26,450	0.04%
2023/11/03	113	138.61	127.6	139.74	145.00	-14.6	25,118	-0.06%	大買/大賣/
2023/11/02	100	126.37	106	127.56	132.00	-6	24,186	-0.02%	大賣/
2023/11/01	14	121.29	13	120.00	120.00	1	23,920	0.00%
2023/10/31	16	123.41	15	118.70	119.00	1	23,942	0.00%
2023/10/30	9	122.72	11	123.41	123.00	-2	23,924	-0.01%
2023/10/27	3	118.50	3	119.00	117.00	0	23,866	0.00%
2023/10/26	12	120.79	9	121.67	119.00	3	23,523	0.01%
2023/10/25	16	120.81	20.1	123.33	124.00	-4.1	23,188	-0.02%
2023/10/24	22	115.23	13	114.73	117.50	9	22,575	0.04%
2023/10/23	4	115.01	4	114.50	114.50	0	22,310	0.00%
2023/10/20	2	115.51	8	118.06	116.50	-6	22,156	-0.03%
2023/10/19	68	123.18	75	120.32	122.50	-7	21,788	-0.03%
2023/10/18	77.1	134.39	58.3	135.99	121.50	18.9	21,471	0.09%
2023/10/17	5	131.00	37	129.55	134.50	-32	19,814	-0.16%
2023/10/16	34	123.10	18	123.61	122.50	16	19,488	0.08%
2023/10/13	62	120.53	47	120.63	122.00	15	19,195	0.08%
2023/10/12	22	114.25	36	117.22	118.50	-14	19,873	-0.07%
2023/10/11	13	111.38	22	109.14	108.00	-9	20,327	-0.04%
2023/10/06	14	117.21	16	116.16	116.00	-2	20,959	-0.01%
2023/10/05	3	119.33	2	117.00	117.00	1	21,594	0.00%
2023/10/04	8	117.94	3	117.00	118.50	5	22,450	0.02%
2023/10/03	73	124.41	70	125.70	118.00	3	22,460	0.01%
2023/10/02	13	125.31	32.2	124.06	123.00	-19.2	22,027	-0.09%
2023/09/28	17	120.32	10	118.45	118.50	7	22,128	0.03%
2023/09/27	3	116.67	8	120.19	121.50	-5	21,906	-0.02%
2023/09/26	21	120.90	6	117.17	117.00	15	21,747	0.07%
2023/09/25	10	122.35	17.2	122.55	122.00	-7.2	21,526	-0.03%
2023/09/22	9	118.61	13	118.96	120.00	-4	21,249	-0.02%
2023/09/21	15.2	115.28	16	116.41	119.00	-0.8	21,117	0.00%
2023/09/20	25	115.58	12	117.33	115.50	13	20,877	0.06%
2023/09/19	15	120.70	11	119.23	118.00	4	20,651	0.02%
2023/09/18	23.4	121.47	17	122.24	122.50	6.4	20,183	0.03%
2023/09/15	28	118.88	43	119.47	120.00	-15	19,566	-0.08%
2023/09/14	0	0.00	16	109.03	111.00	-16	18,784	-0.09%
2023/09/13	6	100.42	6	100.92	101.00	0	18,675	0.00%
2023/09/12	1	103.00	1	106.00	103.00	0	18,860	0.00%
2023/09/11	17	111.03	11	105.73	105.50	6	18,751	0.03%
2023/09/08	5	113.40	5.3	115.93	116.50	-0.3	18,518	0.00%
2023/09/07	0	0.00	1	115.50	115.00	-1	18,412	-0.01%
2023/09/06	6	116.67	7	117.43	116.50	-1	18,611	-0.01%
2023/09/05	7	113.79	13.2	115.73	118.00	-6.2	18,805	-0.03%
2023/09/04	1.2	112.17	2	114.50	116.00	-0.8	18,827	0.00%
2023/09/01	7	114.00	7.2	113.60	112.50	-0.2	18,965	0.00%
2023/08/31	5	116.60	2	115.50	115.00	3	19,335	0.02%
2023/08/30	2	113.50	4	114.38	114.50	-2	19,752	-0.01%
2023/08/29	3	108.50	0	0.00	109.00	3	19,823	0.02%
2023/08/28	13	114.00	5	112.70	108.50	8	19,677	0.04%
2023/08/25	63.3	122.38	70	122.38	120.50	-6.7	18,965	-0.04%
2023/08/24	10	116.90	3	115.50	113.50	7	18,625	0.04%
2023/08/23	4.2	111.24	13	115.23	115.00	-8.8	18,734	-0.05%
2023/08/22	5	111.90	8.1	112.55	110.00	-3.1	18,597	-0.02%
2023/08/18	27	112.07	19	106.82	108.00	8	18,625	0.04%
2023/08/17	9	115.17	17.3	116.30	116.00	-8.3	18,354	-0.05%
2023/08/16	12.2	110.56	14.2	111.76	113.50	-2	18,081	-0.01%
2023/08/15	7.3	111.72	2	112.00	110.00	5.3	17,939	0.03%
2023/08/14	5	108.30	3	111.50	109.00	2	17,783	0.01%
2023/08/11	17	106.74	16	109.47	110.00	1	17,660	0.01%
2023/08/10	7	107.29	5	106.20	109.50	2	17,245	0.01%
2023/08/09	5	110.00	9	112.17	109.50	-4	16,904	-0.02%
2023/08/08	28	109.66	12	106.13	105.50	16	16,460	0.10%
2023/08/07	21	117.19	29.3	116.91	117.00	-8.3	16,266	-0.05%
2023/08/04	20	111.28	16	109.56	109.50	4	15,730	0.03%
2023/08/02	14.3	114.93	8	115.94	113.50	6.3	15,495	0.04%
2023/08/01	8	125.74	6.1	126.64	121.50	1.9	15,096	0.01%
2023/07/31	11	143.27	1	144.50	133.00	10	14,649	0.07%
2023/07/28	3	138.00	2	143.25	147.50	1	14,586	0.01%
2023/07/27	11	147.41	1	154.00	144.00	10	14,565	0.07%
2023/07/26	3	148.83	11	148.32	151.50	-8	14,531	-0.06%
2023/07/25	9	144.44	1	142.50	142.50	8	14,521	0.06%
2023/07/24	3	143.50	2	151.75	151.00	1	14,518	0.01%
2023/07/21	2	145.00	7	140.64	148.50	-5	14,490	-0.03%
2023/07/20	1	127.00	4	134.75	135.00	-3	14,460	-0.02%
2023/07/19	0	0.00	13	127.15	127.50	-13	14,434	-0.09%
2023/07/18	7	121.71	8	124.44	125.00	-1	14,485	-0.01%
2023/07/17	60	128.75	50	131.48	130.00	10	14,425	0.07%
2023/07/14	8	125.31	16	126.50	127.00	-8	13,341	-0.06%
2023/07/13	2	112.50	23.1	113.92	115.50	-21.1	12,613	-0.17%
2023/07/11	5	91.72	14.3	94.14	95.50	-9.3	11,020	-0.08%
2023/07/10	4	86.03	4	85.60	86.90	0	10,104	0.00%
2023/07/07	18	83.55	18	83.94	84.20	0	9,931	0.00%
2023/07/06	18.1	84.22	16.2	84.31	83.80	1.9	9,928	0.02%
2023/07/04	2	81.00	9	82.03	81.60	-7	9,601	-0.07%
2023/07/03	0	0.00	2	82.40	81.60	-2	9,611	-0.02%
2023/06/30	4	79.98	5	80.98	81.00	-1	9,650	-0.01%
2023/06/29	3	80.43	3	81.37	80.10	0	9,705	0.00%
2023/06/28	5	77.66	8	78.60	80.00	-3	9,781	-0.03%
2023/06/27	9	78.31	6	77.00	76.70	3	10,125	0.03%
2023/06/26	3	78.33	2	78.80	78.30	1	10,225	0.01%
2023/06/21	4.1	80.58	3	80.47	79.80	1.1	10,768	0.01%
2023/06/20	2.1	80.75	0	0.00	80.50	2.1	10,821	0.02%
2023/06/19	10	83.02	10.5	82.05	81.60	-0.5	11,007	0.00%
2023/06/16	17	82.45	26.1	84.01	84.60	-9.1	11,359	-0.08%
2023/06/15	4.1	82.18	3	81.80	81.90	1.1	11,440	0.01%
2023/06/14	3	82.40	3	82.77	82.00	0	11,769	0.00%
2023/06/13	11	85.14	8	84.89	84.20	3	12,105	0.02%
2023/06/12	32	83.69	22	84.09	83.90	10	12,564	0.08%
2023/06/09	32	88.48	27	88.12	87.90	5	12,720	0.04%
2023/06/08	20	85.14	10	85.21	84.80	10	13,013	0.08%
2023/06/07	8	88.09	8	88.79	87.90	0	13,809	0.00%
2023/06/06	18	87.83	21.2	86.29	87.50	-3.2	14,003	-0.02%
2023/06/05	15	88.25	21	88.71	88.20	-6	13,742	-0.04%
2023/06/02	7	84.57	23.1	85.75	84.30	-16.1	13,298	-0.12%
2023/06/01	15	81.37	9	81.78	83.10	6	13,393	0.04%
2023/05/31	4	81.10	5	82.28	80.80	-1	13,848	-0.01%
2023/05/30	15	81.63	8	80.93	80.60	7	14,101	0.05%
2023/05/29	8	81.51	26.4	80.70	83.10	-18.4	14,588	-0.13%
2023/05/26	5	76.24	3	76.50	76.00	2	15,577	0.01%
2023/05/25	24	78.41	16	77.98	77.30	8	16,162	0.05%
2023/05/24	5	75.98	3	76.60	76.50	2	16,271	0.01%
2023/05/23	3	77.50	3	77.30	77.10	0	17,055	0.00%
2023/05/22	4	76.43	4	77.05	77.10	0	17,148	0.00%
2023/05/19	6	75.13	0	0.00	74.90	6	17,153	0.03%
2023/05/18	9	76.80	16	76.73	76.20	-7	17,170	-0.04%
2023/05/17	4	76.20	6	75.87	76.00	-2	17,186	-0.01%
2023/05/16	9	74.21	17	75.44	75.60	-8	17,215	-0.05%
2023/05/12	13	71.28	17	71.89	73.50	-4	17,428	-0.02%
2023/05/11	24	75.17	8	72.31	71.70	16	17,946	0.09%
2023/05/04	1	74.40	1	75.20	74.00	0	19,184	0.00%
2023/05/02	1	74.70	2	75.10	75.40	-1	19,298	-0.01%
2023/04/28	1	74.30	2	75.45	74.00	-1	19,342	-0.01%
2023/04/27	2	74.00	1	73.70	73.60	1	19,299	0.01%
2023/04/25	7	73.94	5	74.24	73.50	2	19,280	0.01%
2023/04/21	6.1	77.43	7	76.83	76.70	-0.9	19,280	0.00%
2023/04/19	2.3	79.63	1	79.60	79.40	1.3	19,261	0.01%
2023/04/18	6	82.20	6	80.73	80.50	0	19,227	0.00%
2023/04/17	2.1	82.26	1	82.30	82.10	1.1	19,301	0.01%
2023/04/14	0	0.00	2	83.15	82.20	-2	19,408	-0.01%
2023/04/13	5.1	83.66	2	83.70	82.20	3.1	19,515	0.02%
2023/04/12	1	85.60	0	0.00	85.50	1	19,547	0.01%
2023/04/11	13	87.63	6.5	87.28	85.60	6.5	19,588	0.03%
2023/04/10	2.5	86.78	2	86.00	87.40	0.5	19,543	0.00%
2023/04/07	0	0.00	2	85.65	85.40	-2	19,545	-0.01%
2023/04/06	8	85.58	7	85.29	85.50	1	19,545	0.01%
2023/03/31	0	0.00	2	85.90	86.00	-2	19,512	-0.01%
2023/03/30	0	0.00	3	84.73	84.80	-3	19,493	-0.02%
2023/03/29	7	83.34	8	83.98	83.30	-1	19,515	-0.01%
2023/03/28	33	85.91	20	84.72	84.10	13	19,537	0.07%
2023/03/27	5.1	90.24	3	90.67	89.70	2.1	19,220	0.01%
2023/03/24	88.1	92.12	90	90.07	89.60	-1.9	19,247	-0.01%
2023/03/23	2	89.20	1	89.50	89.50	1	18,799	0.01%
2023/03/22	7	89.96	3	89.60	89.50	4	18,928	0.02%
2023/03/21	16	92.09	6	90.35	89.10	10	19,292	0.05%
2023/03/20	22	90.85	23	90.98	91.80	-1	19,422	-0.01%
2023/03/17	23	89.75	19	89.83	89.80	4	19,692	0.02%
2023/03/16	19	88.17	17	88.49	88.60	2	19,658	0.01%
2023/03/15	16	91.16	22	90.35	89.60	-6	19,380	-0.03%
2023/03/14	25	90.10	22.2	88.52	88.00	2.8	19,026	0.01%
2023/03/13	15.3	92.58	13.2	93.21	92.90	2.1	18,928	0.01%
2023/03/10	20	94.69	15	94.51	94.80	5	18,556	0.03%
2023/03/09	0	0.00	3.9	93.91	96.00	-3.9	18,325	-0.02%
2023/03/08	1	89.00	2	87.75	87.30	-1	18,601	-0.01%
2023/03/07	3	88.43	2	87.65	87.60	1	18,539	0.01%
2023/03/06	1	85.30	3	87.90	89.50	-2	18,424	-0.01%
2023/03/03	2	89.10	3	84.73	85.00	-1	18,250	-0.01%
2023/03/02	7	90.89	7	89.39	87.90	0	17,890	0.00%
2023/03/01	19	90.41	15	89.59	89.70	4	17,649	0.02%
2023/02/24	82	87.57	86	88.70	90.80	-4	17,103	-0.02%
2023/02/23	15	82.07	35	83.27	83.80	-20	15,978	-0.13%
2023/02/22	13	77.32	9	76.51	76.20	4	15,663	0.03%
2023/02/21	76	78.25	75	79.15	80.30	1	15,878	0.01%
2023/02/20	1	75.50	2	75.95	75.50	-1	15,458	-0.01%
2023/02/17	0	0.00	1	73.80	73.90	-1	15,640	-0.01%
2023/02/16	0	0.00	2	73.70	74.20	-2	15,811	-0.01%
2023/02/15	4	72.35	0	0.00	72.60	4	16,237	0.02%
2023/02/14	3	74.60	3	74.27	73.70	0	16,523	0.00%
2023/02/13	0	0.00	7	75.33	74.60	-7	17,127	-0.04%
2023/02/10	10	74.30	11	73.46	73.40	-1	17,636	-0.01%
2023/02/09	19	76.82	17	75.83	75.30	2	18,042	0.01%
2023/02/08	1	74.30	5	74.30	74.50	-4	18,685	-0.02%
2023/02/07	2	71.60	1	71.70	72.20	1	19,168	0.01%
2023/02/06	6	72.67	7	72.76	72.60	-1	19,424	-0.01%
2023/02/03	27	74.70	7	72.57	72.20	20	19,497	0.10%
2023/02/02	16	76.25	32.1	76.80	77.00	-16.1	19,396	-0.08%
2023/01/17	1	66.99	1	66.60	66.60	0	19,758	0.00%
2023/01/16	5	66.70	0	0.00	67.00	5	19,981	0.03%
2023/01/13	1	67.10	1	67.00	67.00	0	20,236	0.00%
2023/01/12	13	69.57	4	69.00	68.10	9	20,539	0.04%
2023/01/11	0	0.00	3	69.70	69.30	-3	20,819	-0.01%
2023/01/10	1	70.30	0	0.00	70.30	1	21,199	0.00%
2023/01/09	5	70.92	3	70.50	70.70	2	21,555	0.01%
2023/01/06	0	0.00	2	69.55	69.70	-2	22,169	-0.01%
2023/01/05	5	69.84	1	70.90	68.80	4	22,827	0.02%
2023/01/04	2	69.70	1	69.50	69.30	1	23,375	0.00%
2023/01/03	8	68.48	9	68.16	69.10	-1	23,527	0.00%
2022/12/30	1	68.20	2	67.30	67.30	-1	23,873	0.00%
2022/12/29	6	67.22	11	66.93	67.40	-5	24,176	-0.02%
2022/12/28	7	68.94	3	68.83	67.90	4	25,018	0.02%
2022/12/26	5	69.68	1	70.00	70.00	4	25,716	0.02%
2022/12/23	2	69.60	6	68.83	69.30	-4	26,211	-0.02%
2022/12/22	0	0.00	2	69.70	69.40	-2	26,626	-0.01%
2022/12/21	1	69.10	3	69.13	69.60	-2	27,218	-0.01%
2022/12/20	5	71.15	5	70.94	69.80	0	27,653	0.00%
2022/12/19	2	71.60	3	71.83	71.20	-1	27,981	0.00%
2022/12/16	2	74.35	4	73.40	73.10	-2	28,384	-0.01%
2022/12/15	2	74.35	3	73.80	73.80	-1	28,853	0.00%
2022/12/14	2	74.45	0	0.00	74.50	2	28,913	0.01%
2022/12/13	4	76.48	5	76.16	75.00	-1	28,958	0.00%
2022/12/12	10	76.08	7	74.70	73.60	3	28,681	0.01%
2022/12/09	20	75.85	14	76.57	76.80	6	28,540	0.02%
2022/12/08	2	72.65	10	73.06	74.70	-8	28,608	-0.03%
2022/12/07	23	71.30	38	70.92	70.20	-15	29,142	-0.05%
2022/12/06	10	72.88	11	72.45	71.70	-1	30,033	0.00%
2022/12/05	12	75.43	5	74.64	73.60	7	30,158	0.02%
2022/12/02	7.3	75.19	4	75.10	75.00	3.3	29,998	0.01%
2022/12/01	29	76.47	20	75.71	74.40	9	30,046	0.03%
2022/11/30	12	71.91	20	73.21	74.00	-8	29,730	-0.03%
2022/11/29	19	68.29	8	67.83	68.30	11	29,546	0.04%
2022/11/28	11	68.69	12	68.53	68.20	-1	30,800	0.00%
2022/11/25	18	70.27	8	70.14	68.60	10	32,655	0.03%
2022/11/24	7.5	71.22	15	71.89	71.90	-7.5	33,411	-0.02%
2022/11/23	2	70.30	2	70.90	70.90	0	33,963	0.00%
2022/11/22	3	70.77	4	71.30	70.80	-1	34,410	0.00%
2022/11/21	12	72.93	5	72.28	70.80	7	34,985	0.02%
2022/11/18	24	73.47	20.5	72.70	72.40	3.5	34,973	0.01%
2022/11/17	8	73.65	12.5	73.94	74.30	-4.5	34,894	-0.01%
2022/11/16	16	71.20	27	71.48	71.50	-11	34,705	-0.03%
2022/11/15	4	69.48	9	69.20	70.30	-5	34,609	-0.01%
2022/11/14	2	68.40	4	67.85	68.50	-2	34,814	-0.01%
2022/11/11	16	69.43	13	68.45	67.40	3	34,912	0.01%
2022/11/10	9	69.16	15	69.57	68.90	-6	34,807	-0.02%
2022/11/09	29	71.35	14	70.12	69.70	15	34,981	0.04%
2022/11/08	17	72.71	26	72.03	70.90	-9	34,871	-0.03%
2022/11/07	27	70.80	32	71.24	70.10	-5	34,274	-0.01%
2022/11/04	49	70.20	25	70.12	70.30	24	33,789	0.07%
2022/11/03	16	66.39	39	67.14	70.60	-23	32,646	-0.07%
2022/11/02	12	64.19	4	64.58	64.20	8	32,059	0.02%
2022/11/01	19	63.93	7	63.84	64.50	12	31,810	0.04%
2022/10/31	14	63.79	13	64.35	64.10	1	31,629	0.00%
2022/10/28	15	61.37	12	60.48	60.20	3	31,345	0.01%
2022/10/27	10	62.56	13	62.40	62.90	-3	31,169	-0.01%
2022/10/26	16	60.45	15	60.54	59.70	1	30,884	0.00%
2022/10/25	8	61.26	16	61.43	60.90	-8	30,630	-0.03%
2022/10/24	11	63.81	10	63.52	62.60	1	30,509	0.00%
2022/10/21	16	63.30	15	62.21	61.70	1	30,355	0.00%
2022/10/20	11	63.26	17	63.54	64.60	-6	30,864	-0.02%
2022/10/19	13	66.23	15	66.05	64.00	-2	32,142	-0.01%
2022/10/18	10	65.76	9	65.52	65.00	1	33,150	0.00%
2022/10/17	11	62.36	4	63.48	66.00	7	33,887	0.02%
2022/10/14	21	64.23	15	64.88	64.00	6	34,011	0.02%
2022/10/13	20	63.25	36	62.26	60.00	-16	33,615	-0.05%
2022/10/12	36	65.91	42	64.99	64.70	-6	33,001	-0.02%
2022/10/11	14	72.01	0	0.00	71.80	14	32,494	0.04%
2022/10/07	21	78.96	13	79.46	79.70	8	32,278	0.02%
2022/10/06	32	78.87	32	78.37	78.50	0	31,956	0.00%
2022/10/05	8	80.06	6	80.05	78.70	2	31,799	0.01%
2022/10/04	13	77.77	17	78.16	77.60	-4	31,121	-0.01%
2022/10/03	31	77.35	21	76.30	75.30	10	30,944	0.03%
2022/09/30	27	76.02	32	75.38	79.00	-5	30,855	-0.02%
2022/09/29	27	77.04	26	76.10	76.10	1	31,036	0.00%
2022/09/28	12	78.37	16	76.94	74.40	-4	31,298	-0.01%
2022/09/27	9	79.20	9	81.43	82.20	0	31,239	0.00%
2022/09/26	24	85.22	22	80.84	79.80	2	30,961	0.01%
2022/09/23	12	88.97	18	87.99	88.60	-6	30,712	-0.02%
2022/09/22	19	89.19	18	90.77	91.40	1	30,353	0.00%
2022/09/21	8	87.76	6	88.40	88.50	2	29,891	0.01%
2022/09/20	28.2	87.99	31	87.75	88.30	-2.8	30,285	-0.01%
2022/09/19	10	88.59	11	87.29	86.50	-1	30,186	0.00%
2022/09/16	24	88.69	28	88.75	88.70	-4	29,989	-0.01%
2022/09/15	27	91.10	30	89.70	88.50	-3	29,667	-0.01%
2022/09/14	29	87.89	17	91.47	92.40	12	29,378	0.04%
2022/09/13	29.2	89.19	26	88.62	89.00	3.2	28,505	0.01%
2022/09/12	9	84.28	5	86.80	87.40	4	27,457	0.01%
2022/09/08	2	78.95	5	79.62	79.50	-3	27,151	-0.01%
2022/09/07	7	80.09	15	79.40	78.50	-8	26,915	-0.03%
2022/09/06	27	81.74	25	81.77	80.40	2	26,530	0.01%
2022/09/05	16	85.01	20.4	84.97	83.10	-4.4	25,997	-0.02%
2022/09/02	395	89.51	391	91.87	86.50	4	25,440	0.02%	大買/大賣/
2022/09/01	33	90.35	42	88.62	88.60	-9	23,993	-0.04%
2022/08/31	9	83.61	10	86.90	90.50	-1	22,015	0.00%
2022/08/30	11	81.98	15	82.79	82.30	-4	20,950	-0.02%
2022/08/29	17	79.02	12	80.95	80.00	5	20,170	0.02%
2022/08/26	8	78.23	9	80.79	83.30	-1	19,583	-0.01%
2022/08/25	18.4	74.51	16	74.44	75.80	2.4	18,831	0.01%
2022/08/24	13	72.48	8	72.00	72.80	5	18,556	0.03%
2022/08/23	20	73.02	21	73.12	71.70	-1	18,269	-0.01%
2022/08/22	17	77.29	16	74.98	74.30	1	17,888	0.01%
2022/08/19	12	80.74	15	80.90	79.60	-3	17,592	-0.02%
2022/08/18	20	77.31	29	77.91	77.30	-9	17,053	-0.05%
2022/08/17	23	78.23	28	77.91	78.50	-5	16,700	-0.03%
2022/08/16	8	81.53	4	80.38	77.80	4	16,306	0.02%
2022/08/15	7	78.87	6	83.63	83.90	1	15,725	0.01%
2022/08/12	3	81.37	1	83.50	81.20	2	15,102	0.01%
2022/08/11	0	0.00	9	80.57	81.10	-9	15,002	-0.06%
2022/08/10	0	0.00	8	79.99	80.80	-8	14,949	-0.05%
2022/08/05	0	0.00	1	72.00	73.00	-1	14,739	-0.01%
2022/08/04	1	67.10	0	0.00	70.00	1	14,690	0.01%
2022/08/03	2	74.95	0	0.00	73.00	2	14,550	0.01%
2022/08/02	2	73.20	1	75.50	75.40	1	14,465	0.01%
2022/08/01	3	73.10	1	75.20	74.80	2	14,408	0.01%
2022/07/29	7	72.43	8	72.11	73.00	-1	14,329	-0.01%
2022/07/28	15	73.39	2	72.05	71.00	13	14,173	0.09%
2022/07/27	19	71.29	19	71.21	73.00	0	14,073	0.00%
2022/07/26	31	72.74	28	72.38	73.30	3	13,268	0.02%
2022/07/25	32	69.27	30	69.32	72.80	2	11,679	0.02%
2022/07/22	8	64.48	31.1	63.63	66.20	-23.1	10,286	-0.22%
2022/07/21	11	56.85	17.6	59.87	60.30	-6.6	9,123	-0.07%
2022/07/20	22.6	52.67	14.4	54.30	54.90	8.2	8,565	0.10%
2022/07/19	7	51.10	10	51.28	50.90	-3	8,248	-0.04%
2022/07/18	8	53.80	4	54.18	52.50	4	8,159	0.05%
2022/07/15	7	51.91	8	51.83	51.60	-1	7,962	-0.01%
2022/07/14	14	51.29	5	51.98	51.70	9	7,883	0.11%
2022/07/13	26	52.22	23	52.33	51.00	3	7,705	0.04%
2022/07/12	6.4	51.27	14	50.55	49.95	-7.6	7,391	-0.10%
2022/07/11	23	54.32	4	54.45	53.20	19	7,151	0.27%
2022/07/08	19.1	56.27	32	55.22	54.90	-12.9	6,933	-0.19%
2022/07/07	24	57.32	25	57.76	57.60	-1	6,461	-0.02%
2022/07/06	37	55.56	35	54.12	55.00	2	5,711	0.04%
2022/07/05	22	55.17	19	56.14	57.20	3	4,986	0.06%
2022/07/04	27	49.34	21	49.44	52.00	6	4,338	0.14%
2022/07/01	13	50.02	7	50.25	47.85	6	4,044	0.15%
2022/06/30	7	48.16	12	48.20	47.75	-5	3,730	-0.13%
2022/06/29	4	53.23	2	54.80	49.95	2	3,555	0.06%
2022/06/28	21	54.94	18	55.24	55.40	3	3,309	0.09%
2022/06/27	11	53.97	6	54.33	54.60	5	2,744	0.18%
2022/06/24	8	47.96	13	49.31	49.70	-5	2,530	-0.20%
2022/06/23	5	46.24	8	44.95	45.20	-3	2,411	-0.12%
2022/06/22	25	47.91	21	48.42	47.70	4	2,272	0.18%
2022/06/21	1	45.40	1	45.15	46.75	0	1,872	0.00%
2022/06/20	1	44.50	0	0.00	42.50	1	1,832	0.05%
2022/06/15	0	0.00	8	46.80	47.10	-8	1,910	-0.42%
2022/06/14	2	46.68	0	0.00	47.85	2	1,960	0.10%
2022/06/10	3	50.10	4	50.15	49.90	-1	2,023	-0.05%
2022/06/09	3	51.50	0	0.00	51.40	3	2,055	0.15%
2022/06/06	1	52.90	0	0.00	52.50	1	2,210	0.05%
2022/06/02	1	52.40	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	3	53.10	53.00	-3	2,373	-0.13%
2022/05/31	1	53.10	0	0.00	53.10	1	2,436	0.04%
2022/05/27	7	51.67	7	52.29	51.20	0	2,865	0.00%
2022/05/26	4	50.70	1	51.00	50.20	3	2,868	0.10%
2022/05/24	1	49.95	0	0.00	49.90	1	2,982	0.03%
2022/05/20	0	0.00	5	50.90	51.20	-5	3,027	-0.17%
2022/05/19	2	50.60	11	50.22	51.60	-9	3,044	-0.30%
2022/05/18	3	51.40	1	51.20	51.30	2	3,051	0.07%
2022/05/17	13	50.07	5	49.65	50.80	8	3,070	0.26%
2022/05/16	4	48.46	4	48.53	48.60	0	3,133	0.00%
2022/05/13	10	48.04	0	0.00	48.10	10	3,177	0.31%
2022/05/12	3	48.40	3	47.80	47.25	0	3,235	0.00%
2022/05/10	0	0.00	1	46.90	47.85	-1	3,355	-0.03%
2022/05/09	0	0.00	22	47.90	47.05	-22	3,521	-0.62%
2022/05/06	1	50.20	0	0.00	50.50	1	3,561	0.03%
2022/05/05	17	51.19	1	51.60	51.10	16	3,703	0.43%
2022/04/29	7	50.14	1	52.60	49.10	6	3,924	0.15%
2022/04/28	1	50.40	2	50.60	50.10	-1	4,002	-0.02%
2022/04/27	1	48.80	0	0.00	49.85	1	4,053	0.02%
2022/04/25	0	0.00	7	51.70	51.30	-7	4,117	-0.17%
2022/04/22	2	54.00	2	54.00	54.40	0	4,248	0.00%
2022/04/20	1	55.70	0	0.00	55.80	1	4,483	0.02%
2022/04/19	0	0.00	4	56.40	55.00	-4	4,559	-0.09%
2022/04/18	2	55.70	2	55.70	55.00	0	4,770	0.00%
2022/04/15	1	56.20	2	56.60	56.00	-1	4,839	-0.02%
2022/04/14	2	59.30	1	59.00	58.50	1	4,965	0.02%
2022/04/13	5	58.88	6	58.87	59.00	-1	5,027	-0.02%
2022/04/12	1	57.60	1	58.50	57.30	0	5,152	0.00%
2022/04/11	2	59.45	3	59.43	57.70	-1	5,250	-0.02%
2022/04/08	3	60.00	0	0.00	60.00	3	5,297	0.06%
2022/04/07	1	61.70	2	60.90	60.30	-1	5,342	-0.02%
2022/04/06	3	64.20	7	64.91	63.90	-4	5,394	-0.07%
2022/03/31	5	66.60	1	67.30	65.90	4	5,702	0.07%
2022/03/30	2	68.70	1	67.00	66.40	1	5,947	0.02%
2022/03/29	1	66.70	1	67.40	67.10	0	6,206	0.00%
2022/03/28	1	64.90	1	65.60	66.60	0	6,521	0.00%
2022/03/24	1	66.80	3	66.27	67.30	-2	6,868	-0.03%
2022/03/23	2	65.85	1	66.30	65.10	1	7,190	0.01%
2022/03/22	0	0.00	1	64.10	65.60	-1	7,585	-0.01%
2022/03/18	1	64.40	1	64.40	64.80	0	7,909	0.00%
2022/03/17	0	0.00	3	62.17	62.70	-3	8,015	-0.04%
2022/03/16	2	60.05	3	59.83	59.80	-1	8,209	-0.01%
2022/03/15	1	59.40	0	0.00	58.50	1	8,592	0.01%
2022/03/11	2	60.10	2	59.90	60.50	0	9,523	0.00%
2022/03/10	7	60.03	2	60.10	60.00	5	9,740	0.05%
2022/03/08	1	59.10	0	0.00	56.70	1	10,842	0.01%
2022/03/07	1	62.10	3	60.67	59.30	-2	11,230	-0.02%
2022/03/04	3	64.77	3	65.07	64.00	0	11,737	0.00%
2022/03/03	4	67.65	1	66.80	66.10	3	12,164	0.02%
2022/03/02	6	68.03	6	68.08	68.40	0	12,643	0.00%
2022/03/01	0	0.00	1	64.30	65.30	-1	13,377	-0.01%
2022/02/25	4	63.25	1	63.40	62.90	3	13,710	0.02%
2022/02/24	2	62.65	4	61.20	61.50	-2	14,277	-0.01%
2022/02/23	0	0.00	1	64.90	64.50	-1	14,487	-0.01%
2022/02/22	1	64.30	0	0.00	64.30	1	15,252	0.01%
2022/02/21	1	66.60	0	0.00	66.30	1	15,693	0.01%
2022/02/18	1	66.40	2	66.95	67.60	-1	16,670	-0.01%
2022/02/17	2	67.35	0	0.00	67.20	2	17,688	0.01%
2022/02/16	2	68.00	2	67.35	68.00	0	19,771	0.00%
2022/02/15	1	65.90	1	66.20	65.60	0	21,772	0.00%
2022/02/14	1	65.00	0	0.00	65.20	1	25,647	0.00%
2022/02/10	1	69.60	1	70.10	68.20	0	27,857	0.00%
2022/01/24	0	0.00	7	68.43	69.60	-7	34,442	-0.02%
2022/01/21	1	70.10	1	71.30	70.40	0	35,072	0.00%
2022/01/14	0	0.00	2	71.60	72.10	-2	37,609	-0.01%
2022/01/13	1	74.40	1	74.70	73.70	0	38,006	0.00%
2022/01/11	1	73.80	5	73.88	74.00	-4	37,927	-0.01%
2022/01/10	0	0.00	2	77.95	78.80	-2	37,725	-0.01%
2022/01/07	2	78.25	0	0.00	78.10	2	37,654	0.01%
2022/01/06	0	0.00	2	82.00	82.00	-2	37,509	-0.01%
2022/01/05	3	84.60	4	83.40	83.50	-1	37,444	0.00%
2022/01/04	4	87.05	5	87.10	86.00	-1	37,324	0.00%
2022/01/03	4	87.00	25	86.38	86.40	-21	37,205	-0.06%
2021/12/30	2	85.95	1	85.90	85.90	1	37,130	0.00%
2021/12/29	2	86.90	5	87.20	87.40	-3	37,075	-0.01%
2021/12/28	7	87.64	6	86.73	86.60	1	37,005	0.00%
2021/12/27	4	89.38	3	89.47	89.00	1	36,847	0.00%
2021/12/24	6	89.67	4	88.63	87.70	2	36,731	0.01%
2021/12/23	9	88.88	12	89.16	89.40	-3	36,479	-0.01%
2021/12/22	6	88.45	9	88.37	86.50	-3	36,184	-0.01%
2021/12/21	2	87.70	0	0.00	86.70	2	35,854	0.01%
2021/12/20	5	86.58	3	87.43	87.80	2	35,701	0.01%
2021/12/17	9	86.38	0	0.00	86.30	9	35,437	0.03%
2021/12/16	6	89.98	12	90.87	91.20	-6	35,077	-0.02%
2021/12/15	4	85.90	4	86.70	87.00	0	34,663	0.00%
2021/12/14	5	84.30	1	82.80	83.30	4	34,486	0.01%
2021/12/13	0	0.00	4	86.45	87.00	-4	34,253	-0.01%
2021/12/10	0	0.00	8	87.45	86.20	-8	34,088	-0.02%
2021/12/09	7	90.50	6	90.28	89.20	1	33,832	0.00%
2021/12/08	9	91.39	13	89.92	89.00	-4	33,400	-0.01%
2021/12/07	13	92.61	14	92.51	90.20	-1	33,056	0.00%
2021/12/06	8	90.13	9	90.26	90.00	-1	32,385	0.00%
2021/12/03	52	91.28	45	90.97	90.40	7	32,138	0.02%
2021/12/02	25	89.60	13	88.98	87.60	12	31,348	0.04%
2021/12/01	14	88.88	23	89.42	89.00	-9	30,951	-0.03%
2021/11/30	24	87.05	15	86.85	88.30	9	30,503	0.03%
2021/11/29	11	81.37	74	81.75	84.00	-63	29,973	-0.21%
2021/11/26	17	84.49	13	83.28	84.40	4	29,519	0.01%
2021/11/25	5	87.78	5	87.90	85.60	0	28,830	0.00%
2021/11/24	3	85.87	2	85.15	85.00	1	27,866	0.00%
2021/11/23	3	86.00	6	85.93	85.80	-3	27,499	-0.01%
2021/11/22	1	91.10	1	90.00	90.50	0	26,899	0.00%
2021/11/19	15	91.51	11	91.47	90.50	4	26,619	0.02%
2021/11/18	14	90.21	8.3	89.10	89.10	5.7	25,846	0.02%
2021/11/17	2	93.90	2	90.35	92.80	0	25,368	0.00%
2021/11/16	19	93.88	16.8	92.12	90.70	2.2	24,376	0.01%
2021/11/15	37	99.73	33	97.65	94.50	4	23,355	0.02%
2021/11/12	20	95.67	21	96.40	99.00	-1	21,248	0.00%
2021/11/11	159	94.62	109.2	94.88	90.00	49.8	19,169	0.26%	大買/大賣/
2021/11/10	12	90.33	15	90.12	92.50	-3	15,253	-0.02%
2021/11/09	7	80.74	23	82.06	84.10	-16	13,734	-0.12%
2021/11/08	11	71.25	9	72.73	76.50	2	12,992	0.02%
2021/11/05	22	70.95	39	71.78	69.60	-17	11,841	-0.14%
2021/11/04	14	70.31	4	70.15	67.20	10	10,262	0.10%
2021/11/03	34	68.20	32	66.96	71.00	2	9,459	0.02%
2021/11/02	50	70.50	11	67.53	69.00	39	8,675	0.45%
2021/11/01	19	66.83	16	67.13	68.30	3	7,207	0.04%
2021/10/29	16	59.40	30	60.11	62.10	-14	5,907	-0.24%
2021/10/28	11	58.07	7	57.40	56.50	4	5,203	0.08%
2021/10/27	30	59.11	21	59.66	58.80	9	4,941	0.18%
2021/10/26	8	56.34	16	57.74	58.60	-8	3,605	-0.22%
2021/10/25	13	49.87	11	50.44	53.30	2	3,185	0.06%
2021/10/22	6	50.22	6	49.30	48.50	0	2,943	0.00%
2021/10/21	14	49.79	8.1	50.62	49.70	5.9	2,551	0.23%
2021/10/20	1	45.80	2	46.65	46.65	-1	2,086	-0.05%
2021/10/18	0	0.00	1	43.30	42.05	-1	2,082	-0.05%
2021/10/15	1	40.70	1	40.25	40.75	0	2,161	0.00%
2021/10/14	1	38.55	1	39.10	39.30	0	2,261	0.00%
2021/10/13	1	39.00	0	0.00	38.95	1	2,324	0.04%
2021/10/07	0	0.00	3	40.83	40.90	-3	2,873	-0.10%
2021/10/06	4	39.93	0	0.00	39.35	4	3,229	0.12%
2021/10/05	0	0.00	2	40.48	40.75	-2	3,517	-0.06%
2021/10/04	2	40.18	0	0.00	39.80	2	3,664	0.05%
2021/10/01	1	41.45	0	0.00	41.50	1	3,698	0.03%
2021/09/29	4	44.20	1	44.00	43.30	3	4,094	0.07%
2021/09/28	1	45.80	1	46.05	45.75	0	4,521	0.00%
2021/09/24	0	0.00	2	46.50	46.45	-2	4,661	-0.04%
2021/09/23	1	46.00	1	47.20	46.00	0	4,768	0.00%
2021/09/22	1	46.00	0	0.00	45.75	1	4,914	0.02%
2021/09/17	0	0.00	1	46.95	47.35	-1	4,976	-0.02%
2021/09/13	1	47.10	0	0.00	47.05	1	5,438	0.02%
2021/09/10	1.1	47.77	1	47.80	47.50	0.1	5,746	0.00%
2021/09/09	0	0.00	1	47.30	47.40	-1	5,858	-0.02%
2021/09/08	1	47.05	0	0.00	46.80	1	5,913	0.02%
2021/09/07	1	48.00	5	48.40	47.80	-4	6,048	-0.07%
2021/09/06	1	49.00	0	0.00	48.75	1	6,115	0.02%
2021/09/03	8	51.39	7	50.90	51.20	1	6,139	0.02%
2021/09/02	9	51.30	3	52.37	51.00	6	6,119	0.10%
2021/09/01	0	0.00	3	49.80	50.40	-3	6,071	-0.05%
2021/08/31	0	0.00	1	48.40	48.25	-1	6,034	-0.02%
2021/08/27	0	0.00	1	48.70	48.15	-1	6,060	-0.02%
2021/08/26	1	48.70	1	49.10	48.25	0	6,076	0.00%
2021/08/25	1	48.45	1	48.70	48.60	0	6,116	0.00%
2021/08/24	1	47.85	0	0.00	47.55	1	6,177	0.02%
2021/08/23	0	0.00	1	48.50	48.60	-1	6,231	-0.02%
2021/08/20	0	0.00	1	47.70	46.90	-1	6,281	-0.02%
2021/08/19	2	47.25	0	0.00	46.50	2	6,292	0.03%
2021/08/18	3	47.18	4	48.39	49.05	-1	6,285	-0.02%
2021/08/17	1	49.80	0	0.00	47.15	1	6,291	0.02%
2021/08/16	1	49.90	0	0.00	49.95	1	6,283	0.02%
2021/08/13	0	0.00	1	51.80	51.30	-1	6,283	-0.02%
2021/08/12	2	52.00	3	55.23	51.60	-1	6,284	-0.02%
2021/08/11	0	0.00	7	51.61	50.90	-7	6,247	-0.11%
2021/08/10	2	50.70	1	51.30	51.00	1	6,241	0.02%
2021/08/09	0	0.00	2	51.50	51.00	-2	6,274	-0.03%
2021/08/06	7	52.79	0	0.00	52.10	7	6,286	0.11%
2021/08/04	2	54.20	0	0.00	53.90	2	6,329	0.03%
2021/08/03	1	55.00	3	54.37	54.40	-2	6,378	-0.03%
2021/08/02	1	53.60	0	0.00	53.70	1	6,458	0.02%
2021/07/30	6	54.92	2	54.40	54.00	4	6,566	0.06%
2021/07/29	1	57.00	0	0.00	58.00	1	6,453	0.02%
2021/07/27	5	60.50	0	0.00	57.60	5	6,433	0.08%
2021/07/26	2	60.75	3	61.23	60.90	-1	6,440	-0.02%
2021/07/23	1	60.20	12	61.00	59.90	-11	6,422	-0.17%
2021/07/22	3	61.23	7	61.19	61.10	-4	6,382	-0.06%
2021/07/21	4	59.33	0	0.00	59.90	4	6,341	0.06%
2021/07/20	2	59.70	6	60.75	60.80	-4	6,311	-0.06%
2021/07/19	4	61.55	2	61.60	61.10	2	6,268	0.03%
2021/07/16	4	63.35	5	62.72	62.10	-1	6,347	-0.02%
2021/07/15	5	64.08	3	63.50	63.30	2	6,303	0.03%
2021/07/14	2	63.00	5	62.40	63.60	-3	6,120	-0.05%
2021/07/13	6	64.62	3	61.00	62.00	3	5,867	0.05%
2021/07/12	3	60.17	7	62.41	62.30	-4	5,556	-0.07%
2021/07/09	0	0.00	2	58.90	58.90	-2	5,363	-0.04%
2021/07/08	0	0.00	3	58.47	58.20	-3	5,282	-0.06%
2021/07/07	12	59.49	1	58.70	57.80	11	5,294	0.21%
2021/07/06	7	60.44	0	0.00	58.60	7	5,252	0.13%
2021/07/05	0	0.00	7	62.29	62.40	-7	5,058	-0.14%
2021/07/02	0	0.00	2	55.35	56.80	-2	4,723	-0.04%
2021/07/01	4	55.65	2	54.80	53.80	2	4,847	0.04%
2021/06/30	2	56.70	6.4	56.63	56.60	-4.4	5,195	-0.08%
2021/06/29	10	55.69	6	56.57	56.60	4	5,319	0.08%
2021/06/28	0	0.00	2	55.70	55.00	-2	5,187	-0.04%
2021/06/25	4	56.10	2	56.00	55.80	2	5,136	0.04%
2021/06/24	0	0.00	8	55.50	55.40	-8	5,093	-0.16%
2021/06/23	2	54.10	0	0.00	55.30	2	5,007	0.04%
2021/06/22	5	57.50	0	0.00	54.70	5	4,944	0.10%
2021/06/21	12	54.81	4	54.60	54.70	8	4,754	0.17%
2021/06/16	0	0.00	2	53.50	52.40	-2	4,382	-0.05%
2021/06/15	3	52.80	0	0.00	52.30	3	4,254	0.07%
2021/06/09	1	50.80	0	0.00	50.10	1	4,277	0.02%
2021/05/24	3	44.30	3	43.55	44.10	0	4,065	0.00%
2021/05/21	1	43.80	1	43.50	43.60	0	4,069	0.00%
2021/05/19	1	43.50	1	43.25	43.40	0	4,066	0.00%
2021/05/18	2	41.85	2	42.60	43.70	0	4,060	0.00%
2021/05/17	1	42.10	1	40.00	39.90	0	4,034	0.00%
2021/05/14	1	45.25	2	45.08	44.30	-1	3,991	-0.03%
2021/05/13	2	45.03	1	45.05	44.20	1	3,972	0.03%
2021/05/12	0	0.00	10	47.76	45.60	-10	3,959	-0.25%
2021/05/11	1	51.50	1	49.95	49.90	0	3,899	0.00%
2021/05/10	2	55.50	2	54.80	54.30	0	3,857	0.00%
2021/05/07	2	54.75	4	53.53	54.60	-2	3,782	-0.05%
2021/05/06	0	0.00	1	51.00	50.00	-1	3,670	-0.03%
2021/05/03	9	55.39	1	55.30	53.40	8	3,662	0.22%
2021/04/29	1	53.30	2	53.90	53.20	-1	3,636	-0.03%
2021/04/28	0	0.00	2	53.40	53.40	-2	3,638	-0.05%
2021/04/27	0	0.00	2	55.20	54.20	-2	3,693	-0.05%
2021/04/26	1	56.40	1	56.60	55.70	0	3,725	0.00%
2021/04/23	2	54.70	1	55.10	55.50	1	3,747	0.03%
2021/04/22	1	55.00	3	55.87	53.70	-2	3,932	-0.05%
2021/04/21	2	54.05	1	53.60	53.50	1	3,906	0.03%
2021/04/20	0	0.00	2	53.50	54.20	-2	3,946	-0.05%
2021/04/16	0	0.00	0	55.60	55.00	0	3,954	0.00%
2021/04/13	3	55.70	0	0.00	55.10	3	3,931	0.08%
2021/04/12	1	54.60	2	56.70	54.50	-1	4,055	-0.02%
2021/04/09	10	57.55	4	58.35	57.10	6	4,098	0.15%
2021/04/08	3	60.83	4	59.70	59.20	-1	4,093	-0.02%
2021/04/07	5	59.98	0	0.00	59.50	5	4,033	0.12%
2021/04/06	17	59.09	1	62.60	62.50	16	3,880	0.41%
2021/04/01	2	54.00	1	58.50	58.00	1	3,512	0.03%
2021/03/29	0	0.00	3	52.53	52.70	-3	3,570	-0.08%
2021/03/26	2	52.10	1	52.40	51.70	1	3,621	0.03%
2021/03/25	1	51.30	0	0.00	51.30	1	3,736	0.03%
2021/03/23	4	53.50	1	52.70	51.00	3	4,206	0.07%
2021/03/19	0	0.00	2	48.63	49.80	-2	4,206	-0.05%
2021/03/18	0	0.00	2	49.85	49.50	-2	4,226	-0.05%
2021/03/17	2	50.10	0	0.00	50.00	2	4,299	0.05%
2021/03/16	5	51.68	0	0.00	51.90	5	4,414	0.11%
2021/03/09	0	0.00	2	46.65	45.80	-2	4,794	-0.04%
2021/03/03	2	50.50	2	49.15	50.00	0	5,582	0.00%
2021/02/26	2	51.20	3	50.63	51.00	-1	6,062	-0.02%
2021/02/23	0	0.00	2	52.40	52.00	-2	6,300	-0.03%
2021/02/22	0	0.00	3	53.50	53.00	-3	6,384	-0.05%
2021/02/19	1	53.10	0	0.00	53.30	1	6,378	0.02%
2021/02/18	0	0.00	1	53.00	53.30	-1	6,370	-0.02%
2021/02/05	0	0.00	1	51.20	51.10	-1	6,346	-0.02%
2021/02/01	0	0.00	1	50.60	51.00	-1	6,293	-0.02%
2021/01/20	0	0.00	2	55.80	54.80	-2	6,264	-0.03%
2021/01/19	0	0.00	2	57.60	58.80	-2	6,207	-0.03%
2021/01/12	0	0.00	3	53.23	52.10	-3	5,639	-0.05%
2021/01/06	3	57.07	0	0.00	55.60	3	5,479	0.05%
2021/01/05	2	59.00	0	0.00	59.10	2	5,361	0.04%
2021/01/04	0	0.00	0.2	58.70	58.70	-0.2	5,175	0.00%
2020/12/29	0	0.00	4	51.18	50.40	-4	4,872	-0.08%
2020/12/28	0	0.00	1	52.20	52.00	-1	4,815	-0.02%
2020/12/25	0	0.00	2	52.20	51.90	-2	4,769	-0.04%
2020/12/24	1	56.00	1	56.20	54.90	0	4,640	0.00%
2020/12/21	2	58.60	4	58.30	59.30	-2	4,403	-0.05%
2020/12/18	5	59.50	6	59.95	60.80	-1	4,270	-0.02%
2020/12/17	2	55.40	6	55.35	56.90	-4	3,997	-0.10%
2020/12/16	0	0.00	1	52.20	51.80	-1	3,794	-0.03%
2020/12/15	7	52.91	0	0.00	50.70	7	3,776	0.19%
2020/12/14	2	52.00	2	51.80	52.50	0	3,732	0.00%
2020/12/10	4	54.55	0	0.00	53.30	4	3,682	0.11%
2020/12/09	0	0.00	2	50.85	54.30	-2	3,571	-0.06%
2020/12/07	1	48.60	2	48.75	48.40	-1	3,394	-0.03%
2020/12/03	2.2	51.15	2	49.60	49.60	0.2	3,261	0.01%
2020/12/02	1	52.30	0	0.00	51.60	1	3,201	0.03%
2020/12/01	2	50.10	2	50.60	53.50	0	3,064	0.00%
2020/11/30	1	48.40	4.3	49.18	49.80	-3.3	2,844	-0.11%
2020/11/27	4	50.38	1	51.20	49.80	3	2,641	0.11%
2020/11/26	1	48.65	3	49.03	51.00	-2	2,450	-0.08%
2020/11/25	3	44.05	2	45.10	46.40	1	2,186	0.05%
2020/11/24	0	0.00	1	41.10	42.20	-1	2,022	-0.05%
2020/11/23	1	39.55	3	39.78	42.05	-2	1,968	-0.10%
2020/11/20	4	41.18	7	40.84	40.40	-3	1,972	-0.15%
2020/11/19	6	39.69	1	40.90	41.00	5	1,935	0.26%
2020/11/18	2	38.65	0	0.00	38.30	2	1,994	0.10%
2020/11/17	0	0.00	3	37.80	37.60	-3	2,206	-0.14%
2020/11/16	0	0.00	10	37.50	37.65	-10	2,357	-0.42%
2020/11/10	1	37.65	0	0.00	37.60	1	2,437	0.04%
2020/11/04	0	0.00	2	38.40	38.60	-2	2,585	-0.08%
2020/11/03	0.2	36.90	1	37.25	37.00	-0.8	2,667	-0.03%
2020/11/02	4.6	36.64	0	0.00	36.75	4.6	2,786	0.16%
2020/10/30	1	38.20	0	0.00	37.40	1	3,059	0.03%
2020/10/29	0	0.00	1	39.30	39.00	-1	3,311	-0.03%
2020/10/28	0	0.00	3	41.08	40.50	-3	3,322	-0.09%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/21	0	0.00	2	35.60	35.80	-2	3,856	-0.05%
2020/10/20	1	34.50	0	0.00	34.60	1	4,163	0.02%
2020/10/16	1	35.10	0	0.00	35.05	1	4,427	0.02%
2020/10/13	1	35.70	2	35.70	35.85	-1	4,668	-0.02%
2020/10/08	2	36.35	3	36.47	36.60	-1	4,836	-0.02%
2020/09/29	2	36.75	0	0.00	36.25	2	5,710	0.04%
2020/09/28	0	0.00	1	36.80	37.00	-1	5,825	-0.02%
2020/09/25	0	0.00	1	36.30	35.45	-1	5,953	-0.02%
2020/09/21	0	0.00	1	39.50	39.50	-1	6,543	-0.02%
2020/09/16	0	0.00	2	39.25	39.00	-2	6,916	-0.03%
2020/09/15	4	40.04	0	0.00	39.85	4	6,921	0.06%
2020/09/14	0	0.00	3	40.63	40.80	-3	6,985	-0.04%
2020/09/10	1	38.35	0	0.00	38.50	1	6,869	0.01%
2020/09/09	1	37.40	1	38.50	38.70	0	6,859	0.00%
2020/09/07	1	38.20	0	0.00	37.85	1	6,830	0.01%
2020/09/04	1	39.00	2	38.90	39.05	-1	6,802	-0.01%
2020/09/02	2	39.78	0	0.00	39.70	2	6,763	0.03%
2020/08/31	0	0.00	1	40.00	41.40	-1	6,693	-0.01%
2020/08/28	0	0.00	1	39.80	39.70	-1	6,649	-0.02%
2020/08/27	2	41.65	1	40.20	40.00	1	6,621	0.02%
2020/08/26	1	40.85	4	40.58	40.55	-3	6,565	-0.05%
2020/08/25	4	42.19	5	41.85	41.75	-1	6,490	-0.02%
2020/08/24	8	42.99	10	42.48	42.00	-2	6,410	-0.03%
2020/08/21	8	40.73	19	42.74	43.45	-11	6,253	-0.18%
2020/08/20	17	39.54	3	39.07	39.50	14	6,045	0.23%
2020/08/17	1	37.20	1	37.00	37.00	0	5,879	0.00%
2020/08/13	0	0.00	1	38.20	36.70	-1	5,872	-0.02%
2020/08/12	1	35.80	0	0.00	37.60	1	5,851	0.02%
2020/08/07	0	0.00	1	38.35	38.25	-1	5,724	-0.02%
2020/08/06	4	41.60	2	40.00	39.80	2	5,623	0.04%
2020/08/05	18	41.82	14.5	42.00	41.10	3.5	5,510	0.06%
2020/08/04	6	39.71	289.5	41.50	40.45	-283.5	5,238	-5.41%	大賣/鉅額交易
2020/07/30	0	0.00	2	38.15	38.75	-2	4,844	-0.04%
2020/07/29	1	33.50	3	34.78	35.80	-2	4,588	-0.04%
2020/07/28	3	34.12	10	34.08	33.40	-7	4,540	-0.15%
2020/07/27	6	38.99	5	37.20	36.75	1	4,396	0.02%
2020/07/24	27	39.20	17	38.88	38.00	10	4,291	0.23%
2020/07/23	7	38.89	5	38.91	38.80	2	3,973	0.05%
2020/07/22	0	0.00	1	37.80	37.10	-1	3,776	-0.03%
2020/07/21	1	37.00	0	0.00	37.30	1	3,756	0.03%
2020/07/20	3	37.60	3	36.95	36.60	0	3,729	0.00%
2020/07/17	3	37.90	4	37.26	37.70	-1	3,658	-0.03%
2020/07/16	2	36.73	0	0.00	36.35	2	3,579	0.06%
2020/07/14	0	0.00	1	36.55	37.55	-1	3,484	-0.03%
2020/07/13	2	38.30	3	38.17	38.10	-1	3,500	-0.03%
2020/07/10	1	37.95	0	0.00	37.85	1	3,462	0.03%
2020/07/09	2	40.50	2	39.75	39.20	0	3,373	0.00%
2020/07/08	10	37.13	9	37.75	38.10	1	3,048	0.03%
2020/07/07	2	36.40	2	35.05	35.05	0	2,744	0.00%
2020/07/06	7	37.16	8	37.07	37.35	-1	2,653	-0.04%
2020/07/03	4	38.16	18	38.16	37.00	-14	2,525	-0.55%
2020/07/02	7	34.69	0	0.00	36.35	7	2,271	0.31%
2020/07/01	1	33.00	0	0.00	33.05	1	2,133	0.05%
2020/06/30	2	33.75	3	32.65	33.55	-1	2,057	-0.05%
2020/06/29	0	0.00	2	32.40	32.55	-2	1,863	-0.11%
2020/06/24	5	29.02	1	26.75	29.60	4	1,674	0.24%
2020/06/23	1	26.45	0	0.00	26.95	1	1,477	0.07%
2020/06/16	0	0.00	3	27.95	27.50	-3	1,318	-0.23%
2020/06/11	1	28.70	0	0.00	28.10	1	1,347	0.07%
2020/06/09	2	29.45	0	29.05	29.20	2	1,362	0.14%
2020/06/04	0	0.00	2	30.15	29.80	-2	1,378	-0.15%
2020/06/02	1	29.65	0	0.00	29.30	1	1,383	0.07%
2020/06/01	0	0.00	1	30.00	29.55	-1	1,391	-0.07%
2020/05/29	1	28.95	0	0.00	28.95	1	1,392	0.07%
2020/05/28	1	29.90	1	29.40	29.25	0	1,396	0.00%
2020/05/21	0	0.00	2	29.55	30.65	-2	1,371	-0.15%
2020/05/19	2	28.80	0	0.00	28.90	2	1,345	0.15%
2020/05/14	0	0.00	2	28.70	28.25	-2	1,306	-0.15%
2020/05/05	0	0.00	25	31.00	30.80	-25	1,267	-1.97%
2020/05/04	13	31.90	1	31.65	31.65	12	1,255	0.96%
2020/04/30	13	31.97	1	31.85	31.55	12	1,245	0.96%
2020/04/27	0	0.00	2	32.05	32.00	-2	1,273	-0.16%
2020/04/23	2	31.15	0	0.00	31.00	2	1,235	0.16%
2020/04/21	3	31.90	0	0.00	31.55	3	1,240	0.24%
2020/04/17	0	0.00	10	31.60	30.45	-10	1,236	-0.81%
2020/04/06	0	0.00	0.2	19.75	19.85	-0.2	1,106	-0.02%
2020/03/25	0	0.00	2	19.00	19.15	-2	1,498	-0.13%
2020/03/24	0	0.00	21	18.05	17.85	-21	1,538	-1.36%
2020/03/20	0	0.00	2	18.25	18.00	-2	1,626	-0.12%
2020/03/19	20	17.85	0	0.00	16.95	20	1,649	1.21%
2020/03/18	2	19.85	0	0.00	18.80	2	1,631	0.12%
2020/03/17	9	19.20	1	19.50	19.75	8	1,638	0.49%
2020/03/13	1	21.35	0	0.00	21.95	1	1,617	0.06%
2020/03/12	5	23.70	0	0.00	23.70	5	1,594	0.31%
2020/03/11	0	0.00	2	26.70	26.20	-2	1,572	-0.13%
2020/03/09	1	26.70	0	0.00	26.70	1	1,557	0.06%
2020/03/05	0	0.00	4	28.90	29.00	-4	1,542	-0.26%
2020/02/24	0	0.00	27	30.20	30.10	-27	1,563	-1.73%
2020/02/21	0	0.00	4	30.70	30.80	-4	1,578	-0.25%
2020/02/19	0	0.00	1	30.85	30.75	-1	1,568	-0.06%
2020/02/17	0	0.00	8	30.45	30.40	-8	1,560	-0.51%
2020/02/12	0	0.00	10	30.57	30.65	-10	1,555	-0.64%
2020/02/11	10	30.23	0	0.00	30.20	10	1,552	0.64%
2020/02/06	2	30.50	0	0.00	30.60	2	1,536	0.13%
2020/01/20	5	35.70	0	0.00	35.65	5	1,465	0.34%
2020/01/16	0	0.00	2	35.85	35.70	-2	1,452	-0.14%
2020/01/06	0	0.00	1	34.60	34.60	-1	1,390	-0.07%
2020/01/02	1	36.00	0	0.00	36.35	1	1,354	0.07%
2019/12/31	4	36.00	3	35.85	35.85	1	1,334	0.07%
2019/12/30	0	0.00	1	35.95	35.65	-1	1,337	-0.07%
2019/12/27	0	0.00	1	35.25	35.25	-1	1,316	-0.08%
2019/12/26	4	36.09	0	0.00	35.65	4	1,297	0.31%
2019/12/25	6	36.80	5	36.60	36.60	1	1,265	0.08%
2019/12/24	16	35.98	1	35.95	36.90	15	1,247	1.20%
2019/12/23	45	35.61	4	37.15	36.05	41	1,197	3.42%
2019/12/20	3	34.70	0	0.00	34.60	3	1,052	0.29%
2019/12/19	1	34.10	3	34.58	34.60	-2	1,001	-0.20%
2019/12/17	1	34.20	0	0.00	33.30	1	1,122	0.09%
2019/12/16	0	0.00	1	33.00	33.40	-1	1,046	-0.10%
2019/11/21	4	33.98	3	34.37	33.45	1	1,190	0.08%
2019/10/31	0	0.00	3	32.65	32.45	-3	1,209	-0.25%
2019/10/30	0	0.00	1	33.15	33.10	-1	1,210	-0.08%
2019/10/28	0	0.00	1	33.80	33.70	-1	1,233	-0.08%
2019/10/25	0	0.00	3	34.40	34.05	-3	1,251	-0.24%
2019/10/24	0	0.00	1	34.90	34.75	-1	1,317	-0.08%
2019/10/23	1	34.85	2	34.95	34.90	-1	1,391	-0.07%
2019/10/22	0	0.00	2	34.45	34.40	-2	1,381	-0.14%
2019/10/17	0	0.00	2	34.15	34.35	-2	1,381	-0.14%
2019/10/16	0	0.00	2	33.75	33.65	-2	1,388	-0.14%
2019/10/04	2	34.50	0	0.00	34.40	2	1,406	0.14%
2019/10/01	0	0.00	4	34.53	34.60	-4	1,418	-0.28%
2019/09/23	3	37.05	1	36.40	36.30	2	1,430	0.14%
2019/09/20	1	35.40	1	34.50	35.30	0	1,372	0.00%
2019/09/19	1	33.90	0	0.00	33.80	1	1,325	0.08%
2019/09/10	0	0.00	1	35.00	33.60	-1	1,714	-0.06%
2019/09/09	11	35.38	6	35.30	34.60	5	1,740	0.29%
2019/08/20	0	0.00	4	32.60	32.15	-4	1,854	-0.22%
2019/08/13	0	0.00	1	31.50	31.55	-1	1,969	-0.05%
2019/08/12	0	0.00	1	32.10	32.10	-1	1,991	-0.05%
2019/08/01	1	35.15	0	0.00	35.15	1	2,200	0.05%
2019/07/31	0	0.00	2	35.20	35.10	-2	2,251	-0.09%
2019/07/30	1	35.80	4	35.26	35.20	-3	2,272	-0.13%
2019/07/29	1	36.80	1	36.55	36.55	0	2,261	0.00%
2019/07/26	3	37.30	10	37.13	37.00	-7	2,259	-0.31%
2019/07/25	4	36.43	5	36.20	36.80	-1	2,221	-0.05%
2019/07/24	1	35.25	1	35.15	35.15	0	2,156	0.00%
2019/07/19	0	0.00	1	35.00	35.00	-1	2,226	-0.04%
2019/07/18	3	36.10	0	0.00	35.35	3	2,243	0.13%
2019/07/12	0	0.00	1	35.20	34.85	-1	2,302	-0.04%
2019/07/10	0	0.00	1	35.55	35.45	-1	2,429	-0.04%
2019/07/08	0	0.00	1	35.80	35.30	-1	2,476	-0.04%
2019/07/05	6	36.33	0	0.00	36.20	6	2,481	0.24%
2019/07/02	3	36.30	0	0.00	37.25	3	2,579	0.12%
2019/06/21	4	39.15	3	35.85	35.85	1	2,762	0.04%
2019/06/19	0	0.00	1	38.60	38.60	-1	2,773	-0.04%
2019/06/18	3	35.60	3	35.20	35.35	0	2,643	0.00%
2019/06/17	3	35.00	3	35.15	35.15	0	2,689	0.00%
2019/06/12	1	34.75	0	0.00	34.00	1	3,264	0.03%
2019/05/29	3	32.00	0	0.00	31.70	3	3,565	0.08%
2019/05/20	2	34.05	0	0.00	33.10	2	3,733	0.05%
2019/05/16	16	34.00	0	0.00	33.05	16	3,755	0.43%
2019/05/15	0	0.00	1	34.65	34.65	-1	3,702	-0.03%
2019/05/14	1	29.30	0	0.00	31.50	1	3,656	0.03%
2019/05/08	1	36.50	0	0.00	34.95	1	3,625	0.03%
2019/05/03	0	0.00	2	39.45	39.15	-2	3,631	-0.06%
2019/05/02	5	39.90	3	39.40	39.55	2	3,618	0.06%
2019/04/26	3	39.50	3	39.00	39.00	0	3,619	0.00%
2019/04/18	0	0.00	3	39.05	38.10	-3	3,560	-0.08%
2019/04/17	7	41.53	6	40.05	40.00	1	3,536	0.03%
2019/04/16	1	40.90	7	40.85	41.00	-6	3,458	-0.17%
2019/04/11	0	0.00	4	39.05	39.00	-4	3,385	-0.12%
2019/04/10	8	40.07	8	39.35	39.10	0	3,375	0.00%
2019/04/08	6	40.23	3	39.85	39.55	3	3,337	0.09%
2019/04/01	8	39.78	8	39.35	39.20	0	3,355	0.00%
2019/03/29	6	39.63	6	39.05	39.90	0	3,323	0.00%
2019/03/28	10	39.08	17	39.50	39.00	-7	3,292	-0.21%
2019/03/27	11	40.33	8	40.66	40.00	3	3,279	0.09%
2019/03/26	25	38.70	26	39.05	39.50	-1	3,166	-0.03%
2019/03/25	0	0.00	1	36.69	36.55	-1	3,088	-0.03%
2019/03/22	14	38.76	13	38.90	37.70	1	3,061	0.03%
2019/03/21	1	37.75	5.1	38.17	38.10	-4.1	2,988	-0.14%
2019/03/20	20.1	38.39	19	37.99	38.10	1.1	3,078	0.04%
2019/03/19	9	38.51	11	38.45	37.35	-2	3,027	-0.07%
2019/03/18	3	36.50	1	35.95	38.50	2	2,779	0.07%
2019/03/15	2	34.75	2	35.05	35.00	0	2,672	0.00%
2019/03/14	4	33.03	6	33.34	33.85	-2	2,396	-0.08%
2019/03/13	1	29.85	3	29.57	30.80	-2	2,243	-0.09%
2019/03/12	1	29.40	0	0.00	28.85	1	2,211	0.05%
2019/03/11	2	29.20	0	0.00	28.85	2	2,223	0.09%
2019/03/08	1	29.00	1	29.35	28.80	0	2,259	0.00%
2019/03/07	0	0.00	5	28.92	28.80	-5	2,269	-0.22%
2019/03/06	5	29.21	1	29.10	29.25	4	2,313	0.17%
2019/03/04	0	0.00	2	28.25	28.20	-2	2,321	-0.09%
2019/02/26	0	0.00	2	28.55	28.35	-2	2,544	-0.08%
2019/02/25	3	28.75	3	28.75	28.65	0	2,641	0.00%
2019/02/20	0	0.00	1	28.35	28.35	-1	2,579	-0.04%
2019/02/19	12	28.98	8	28.95	29.10	4	2,560	0.16%
2019/02/18	3	27.35	4	27.55	27.95	-1	2,494	-0.04%
2019/02/15	1	26.90	0	0.00	26.50	1	2,468	0.04%
2019/02/13	0	0.00	2	26.50	26.25	-2	2,614	-0.08%
2019/02/12	2	27.20	0	0.00	26.80	2	2,610	0.08%
2019/01/16	0	0.00	3	24.95	24.70	-3	2,716	-0.11%
2019/01/15	0	0.00	2	24.95	24.70	-2	2,714	-0.07%
2019/01/09	1	25.00	0	0.00	25.00	1	2,777	0.04%
2019/01/07	0	0.00	2	24.70	24.60	-2	2,799	-0.07%
2019/01/02	2	25.95	3	26.57	25.95	-1	2,864	-0.03%
2018/12/27	6	26.83	6	27.65	26.80	0	2,930	0.00%
2018/12/26	6	27.23	2	28.40	26.90	4	2,945	0.14%
2018/12/25	3	28.17	2	28.00	27.70	1	2,948	0.03%
2018/12/24	1	26.50	1	26.60	26.90	0	2,886	0.00%
2018/12/21	3	27.33	4	27.54	27.30	-1	2,898	-0.03%
2018/12/20	2	26.33	3	26.82	27.95	-1	2,906	-0.03%
2018/12/19	4	28.13	1	27.95	28.00	3	2,954	0.10%
2018/12/18	3	27.88	2	28.25	27.70	1	2,953	0.03%
2018/12/13	1	29.20	0	0.00	28.85	1	3,134	0.03%
2018/12/11	0	0.00	1	27.00	26.80	-1	3,088	-0.03%
2018/12/10	0	0.00	1	26.50	26.10	-1	3,105	-0.03%
2018/12/06	3	27.40	4	27.63	26.10	-1	3,086	-0.03%
2018/12/05	1	28.05	0	0.00	28.30	1	3,066	0.03%
2018/12/04	1	29.00	2	29.60	28.95	-1	3,076	-0.03%
2018/12/03	2	29.00	0	0.00	29.20	2	3,080	0.06%
2018/11/29	3	28.78	1	28.70	28.40	2	3,068	0.07%
2018/11/28	1	27.40	1	27.55	27.40	0	3,029	0.00%
2018/11/27	0	0.00	2	26.93	27.00	-2	3,120	-0.06%
2018/11/26	3	26.90	2	27.00	26.80	1	3,227	0.03%
2018/11/23	1	25.85	0	0.00	25.85	1	3,178	0.03%
2018/11/22	8	26.46	10	26.60	26.70	-2	3,106	-0.06%
2018/11/21	1	24.10	0	0.00	24.30	1	3,016	0.03%
2018/11/19	1	23.90	1	23.80	23.65	0	3,007	0.00%
2018/11/16	3	23.97	4	24.18	23.95	-1	3,064	-0.03%
2018/11/14	3	24.43	3	24.93	24.00	0	3,110	0.00%
2018/11/13	2	24.65	1	25.35	24.90	1	3,087	0.03%
2018/11/12	1	22.85	4	23.85	24.65	-3	3,018	-0.10%
2018/11/09	3	22.38	1	22.80	22.75	2	2,973	0.07%
2018/11/08	3	23.18	2	23.25	22.35	1	2,995	0.03%
2018/11/07	1	20.85	3	21.03	22.55	-2	3,010	-0.07%
2018/11/06	2	20.75	0	0.00	20.50	2	3,039	0.07%
2018/11/05	1	21.10	0	0.00	21.15	1	3,087	0.03%
2018/11/02	2	21.78	2	21.75	21.30	0	3,138	0.00%
2018/11/01	2	21.20	6	21.16	21.35	-4	3,132	-0.13%
2018/10/31	0	0.00	2	19.93	20.20	-2	3,126	-0.06%
2018/10/26	1	19.60	0	0.00	18.85	1	3,200	0.03%
2018/10/25	3	20.20	2	20.10	19.65	1	3,196	0.03%
2018/10/24	0	0.00	20	21.27	21.15	-20	3,190	-0.63%
2018/10/23	1	21.95	0	0.00	21.95	1	3,184	0.03%
2018/10/22	0	0.00	1	22.70	23.05	-1	3,188	-0.03%
2018/10/19	4	21.69	4	22.04	22.45	0	3,193	0.00%
2018/10/17	3	24.43	0	0.00	24.00	3	3,240	0.09%
2018/10/08	0	0.00	1	29.75	28.90	-1	3,448	-0.03%
2018/10/05	101	28.02	0	0.00	28.75	101	3,464	2.92%	大買/鉅額交易
2018/10/04	1	32.70	0	0.00	30.85	1	3,488	0.03%
2018/10/03	35	32.50	0	0.00	32.40	35	3,632	0.96%
2018/09/27	4	36.21	3	36.55	36.10	1	4,132	0.02%
2018/09/26	2	37.90	2	37.55	37.00	0	4,340	0.00%
2018/09/19	1	39.70	3	39.17	38.05	-2	5,237	-0.04%
2018/09/18	6	37.26	3	38.72	37.35	3	5,270	0.06%
2018/09/17	0	0.00	1	36.60	36.20	-1	5,414	-0.02%
2018/09/14	1	36.60	0	0.00	36.60	1	5,661	0.02%
2018/09/11	1	35.60	2	36.05	36.05	-1	6,611	-0.02%
2018/09/10	2	35.93	2	36.03	35.00	0	6,919	0.00%
2018/09/07	4	37.86	2	37.90	37.05	2	7,192	0.03%
2018/09/06	1	38.50	1	39.10	38.35	0	7,280	0.00%
2018/09/05	2	38.93	1	38.70	38.15	1	7,641	0.01%
2018/09/04	2	38.05	1	38.05	38.40	1	7,816	0.01%
2018/08/31	0	0.00	2	37.23	39.90	-2	7,891	-0.03%
2018/08/30	3	37.03	0	0.00	36.90	3	7,861	0.04%
2018/08/29	0	0.00	3	35.57	36.50	-3	7,909	-0.04%
2018/08/28	1	35.40	0	0.00	35.00	1	8,048	0.01%
2018/08/24	8	34.50	8	34.40	34.50	0	8,175	0.00%
2018/08/23	3	37.05	0	0.00	35.30	3	8,274	0.04%
2018/08/14	0	0.00	4	35.11	35.50	-4	8,324	-0.05%
2018/08/13	2	35.65	1	35.15	35.15	1	8,494	0.01%
2018/08/10	1	38.75	0	0.00	38.70	1	8,575	0.01%
2018/08/09	1	39.00	2	39.63	38.65	-1	8,835	-0.01%
2018/08/08	1	40.75	0	0.00	40.10	1	9,082	0.01%
2018/08/07	0	0.00	2	41.55	41.20	-2	9,098	-0.02%
2018/08/06	1	41.20	2	42.83	40.90	-1	9,252	-0.01%
2018/08/03	0	0.00	1	42.75	43.40	-1	9,304	-0.01%
2018/08/02	4	43.56	1	43.55	42.35	3	9,410	0.03%
2018/08/01	5	45.57	5	45.22	44.85	0	9,461	0.00%
2018/07/31	2	44.75	0	0.00	45.60	2	9,520	0.02%
2018/07/27	3	46.70	1	46.70	46.50	2	9,793	0.02%
2018/07/26	2	46.95	4	46.88	46.55	-2	10,005	-0.02%
2018/07/25	16	48.42	1	48.50	47.00	15	10,381	0.14%
2018/07/24	3	47.85	0	0.00	47.60	3	10,379	0.03%
2018/07/23	4	47.10	1	47.10	47.15	3	10,464	0.03%
2018/07/20	5	45.20	5	46.26	45.20	0	10,498	0.00%
2018/07/19	5	45.20	5	45.80	45.00	0	10,644	0.00%
2018/07/18	8	47.78	3	47.00	46.20	5	10,796	0.05%
2018/07/17	0	0.00	1	47.50	47.25	-1	10,883	-0.01%
2018/07/16	4	48.88	4	48.71	48.00	0	11,280	0.00%
2018/07/13	3	48.10	4	48.60	48.20	-1	11,245	-0.01%
2018/07/12	6	48.63	2	48.52	47.95	4	11,567	0.03%
2018/07/11	0	0.00	17	48.04	48.10	-17	11,705	-0.15%
2018/07/10	17	45.31	0	0.00	45.60	17	11,634	0.15%
2018/07/09	3	48.90	3	47.60	47.50	0	11,760	0.00%
2018/07/06	1	46.32	1	47.15	48.55	0	11,839	0.00%
2018/07/05	7	49.66	5	49.34	47.75	2	11,778	0.02%
2018/07/04	4	49.95	2	50.33	49.00	2	11,826	0.02%
2018/07/03	2	51.40	3	51.87	50.00	-1	11,863	-0.01%
2018/07/02	1	54.44	5	52.94	51.40	-4	11,591	-0.03%
2018/06/29	0	0.00	3	48.60	50.40	-3	11,188	-0.03%
2018/06/28	5	46.78	8	48.00	45.85	-3	10,976	-0.03%
2018/06/27	18	48.22	8	47.37	47.70	10	10,885	0.09%
2018/06/26	4	47.18	5	46.50	47.50	-1	10,755	-0.01%
2018/06/25	19	48.01	13	46.99	44.50	6	10,586	0.06%
2018/06/22	0	0.00	13	51.23	49.00	-13	10,353	-0.13%
2018/06/21	13	48.87	3	49.80	50.10	10	10,077	0.10%
2018/06/20	6	45.91	7	45.60	46.10	-1	9,813	-0.01%
2018/06/19	3	44.00	5.3	46.28	47.15	-2.3	9,495	-0.02%
2018/06/15	8	41.41	4	41.19	42.90	4	9,375	0.04%
2018/06/14	2	40.70	3	39.73	40.15	-1	9,233	-0.01%
2018/06/13	7	41.84	4	43.25	39.00	3	9,282	0.03%
2018/06/12	0	0.00	7	39.49	39.35	-7	9,006	-0.08%
2018/06/11	4	37.48	2	37.70	37.65	2	9,064	0.02%
2018/06/08	0	0.00	1	36.20	35.95	-1	9,002	-0.01%
2018/06/07	2	38.23	2	38.65	37.45	0	8,910	0.00%
2018/06/06	7	38.58	8	39.13	38.55	-1	8,907	-0.01%
2018/06/05	22	39.73	19	40.16	38.20	3	8,871	0.03%
2018/06/04	4	41.58	0.3	42.10	42.30	3.7	8,700	0.04%
2018/06/01	8	38.86	0	0.00	38.80	8	8,669	0.09%
2018/05/31	4	39.33	20	39.86	39.45	-16	8,675	-0.18%
2018/05/30	14	38.60	5	38.50	38.70	9	8,661	0.10%
2018/05/29	0	0.00	4	36.85	37.50	-4	8,673	-0.05%
2018/05/28	1	35.00	1	35.55	35.00	0	8,672	0.00%
2018/05/25	5	35.72	5	35.20	34.80	0	8,726	0.00%
2018/05/24	10	34.63	0	0.00	34.90	10	8,796	0.11%
2018/05/23	3	35.50	1	36.40	35.50	2	8,985	0.02%
2018/05/22	1	35.20	6	36.22	35.80	-5	9,216	-0.05%
2018/05/21	0	0.00	79	37.55	37.00	-79	9,236	-0.86%
2018/05/18	15	35.29	4	35.48	35.60	11	9,168	0.12%
2018/05/17	8	35.81	12	36.04	36.60	-4	9,229	-0.04%
2018/05/16	12	35.28	4	35.33	33.80	8	9,069	0.09%
2018/05/15	0	0.00	3	36.50	36.50	-3	8,844	-0.03%
2018/05/14	0	0.00	1	32.60	33.20	-1	8,863	-0.01%
2018/05/10	25	31.23	26	30.21	30.15	-1	8,637	-0.01%
2018/05/09	21	31.55	23	31.38	31.00	-2	8,554	-0.02%
2018/05/08	4	31.84	1	32.30	30.90	3	8,544	0.04%
2018/05/07	6	31.87	6	31.23	31.00	0	8,596	0.00%
2018/05/04	7	31.27	6	32.03	31.10	1	8,574	0.01%
2018/05/03	12	32.96	2	33.25	31.90	10	8,483	0.12%
2018/05/02	27	33.41	25	31.64	30.90	2	8,397	0.02%
2018/04/30	0	0.00	2	33.95	33.95	-2	8,158	-0.02%
2018/04/27	2	29.88	2	30.28	30.90	0	8,131	0.00%
2018/04/26	1	31.05	0	0.00	28.10	1	7,996	0.01%
2018/04/25	1	29.05	2	29.63	29.90	-1	7,863	-0.01%
2018/04/24	20	31.05	20	29.00	29.00	0	7,654	0.00%
2018/04/23	12	33.27	2	33.88	32.20	10	7,447	0.13%
2018/04/20	7	35.81	1	37.95	35.50	6	7,296	0.08%
2018/04/18	18	28.46	3	30.13	31.40	15	6,821	0.22%
2018/04/17	63	30.95	64	29.10	28.55	-1	6,457	-0.02%
2018/04/16	9	32.19	1	32.55	31.70	8	6,250	0.13%
2018/04/13	17	32.62	3	33.37	32.95	14	6,134	0.23%
2018/04/12	11	33.97	0	0.00	33.30	11	5,835	0.19%
2018/04/11	3	36.95	0	36.70	36.90	3	5,665	0.05%
2018/04/10	12	36.45	8	38.94	36.00	4	5,565	0.07%
2018/04/09	4	38.70	0	0.00	38.70	4	5,342	0.07%
2018/03/31	1	39.50	0	0.00	41.45	1	5,014	0.02%
2018/03/30	0	0.00	1	37.75	37.70	-1	4,975	-0.02%
2018/03/27	0	0.00	1	36.60	38.30	-1	4,959	-0.02%
2018/03/23	1	34.65	3	33.10	34.00	-2	4,884	-0.04%
2018/03/22	0	0.00	2	37.50	36.35	-2	4,811	-0.04%
2018/03/21	4.4	39.15	2	38.90	40.35	2.4	4,771	0.05%
2018/03/20	1	36.70	2.3	35.21	36.70	-1.3	4,550	-0.03%
2018/03/19	2	31.05	3	32.52	33.40	-1	4,382	-0.02%
2018/03/16	5	30.38	3	29.82	30.40	2	4,204	0.05%
2018/03/15	3	31.93	0.2	32.05	32.20	2.8	4,071	0.07%
2018/03/13	0	0.00	1	26.00	26.65	-1	3,766	-0.03%
2018/03/12	0	0.00	4	23.86	24.25	-4	3,704	-0.11%
2018/03/09	3	22.15	0	0.00	22.05	3	3,598	0.08%
2018/03/08	1	23.00	0	0.00	22.70	1	3,541	0.03%
2018/03/06	1	23.10	2	24.75	24.50	-1	3,428	-0.03%
2018/03/05	3	24.07	3	23.53	23.90	0	3,361	0.00%
2018/03/02	1	23.80	6.1	23.60	23.75	-5.1	3,256	-0.16%
2018/02/27	0.1	19.70	1	20.10	19.80	-1	3,066	-0.03%
2018/02/26	2	19.20	3	19.62	19.75	-1	2,980	-0.03%
2018/02/23	4	19.48	1	19.30	18.65	3	2,888	0.10%
2018/02/22	4	20.07	2	20.38	20.60	2	2,673	0.08%
2018/02/21	0	0.00	3	19.33	19.35	-3	2,419	-0.12%
2018/02/12	3	17.57	2	17.60	17.60	1	2,351	0.04%
2018/02/09	5	15.83	15	15.03	16.00	-10	2,163	-0.46%
2018/02/08	6	13.18	18	14.19	14.55	-12	1,950	-0.62%
2018/02/07	0	0.00	15	13.04	13.25	-15	1,790	-0.84%
2018/02/06	12	11.89	4	12.05	12.05	8	1,702	0.47%
2018/02/05	4	12.84	2	12.80	12.90	2	1,639	0.12%
2018/02/02	4	13.46	2	13.80	13.50	2	1,605	0.12%
2018/02/01	8	13.61	1	14.10	13.80	7	1,591	0.44%
2018/01/31	9	13.25	17	14.18	14.10	-8	1,535	-0.52%
2018/01/30	17	13.81	1	13.70	13.50	16	1,431	1.12%
2018/01/29	0	0.00	18	14.50	14.60	-18	1,284	-1.40%
2018/01/26	15	11.91	26	12.74	13.30	-11	1,164	-0.94%
2018/01/25	12	12.41	9	12.85	12.10	3	1,055	0.28%
2018/01/24	19	11.77	12	12.23	12.40	7	914	0.77%
2018/01/12	5	10.55	0	0.00	10.65	5	774	0.65%
2018/01/10	6	10.85	0	0.00	10.80	6	782	0.77%
2018/01/03	0	0.00	3	10.75	10.70	-3	912	-0.33%
2018/01/02	3	10.70	0	0.00	10.65	3	917	0.33%