威盛 (2388)-犇亞-網路券商分點個股進出

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
▼5.5
漲幅
-4.30%
成交量
13,207張
產業
上市半導體類股
642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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/06/20	0	0.00	2	130.00	128.00	-2	7,379	-0.03%
2024/06/19	0	0.00	15.1	128.48	124.50	-15.1	7,288	-0.21%
2024/06/18	5	130.50	3	129.50	128.50	2	7,257	0.03%
2024/06/17	14	125.11	2	120.50	126.00	12	7,178	0.17%
2024/06/14	0	0.00	5	115.50	115.00	-5	6,927	-0.07%
2024/06/11	1	114.50	3	110.00	110.00	-2	6,930	-0.03%
2024/06/07	0	0.00	1	117.00	118.50	-1	6,954	-0.01%
2024/06/06	1	115.50	0	0.00	114.00	1	6,935	0.01%
2024/06/03	0	118.50	0	0.00	118.50	0	7,622	0.00%
2024/05/31	0	0.00	1	119.50	118.50	-1	7,690	-0.01%
2024/05/28	1	120.50	0	0.00	119.00	1	7,691	0.01%
2024/05/22	1	117.50	1	118.00	117.50	0	7,847	0.00%
2024/05/20	1	117.00	4	115.25	116.00	-3	8,019	-0.04%
2024/05/16	1	114.00	1	114.50	114.50	0	8,104	0.00%
2024/05/14	1	114.50	1	115.00	115.00	0	8,343	0.00%
2024/05/13	0	0.00	1	115.00	112.00	-1	8,466	-0.01%
2024/05/10	2	109.50	2	109.50	113.50	0	8,599	0.00%
2024/04/30	0	0.00	1	129.00	128.00	-1	8,687	-0.01%
2024/04/29	1.1	131.00	4	131.63	130.00	-2.9	8,763	-0.03%
2024/04/26	3	132.17	2	133.00	131.00	1	8,842	0.01%
2024/04/25	2	130.25	1	133.00	129.00	1	8,838	0.01%
2024/04/24	0	0.00	1	128.00	130.00	-1	8,896	-0.01%
2024/04/23	1	122.00	0	0.00	121.00	1	9,048	0.01%
2024/04/19	2	129.75	0	0.00	128.00	2	9,217	0.02%
2024/04/18	0	0.00	2.2	141.23	138.50	-2.2	9,285	-0.02%
2024/04/17	3.1	140.00	0	0.00	141.00	3.1	9,411	0.03%
2024/04/16	4	134.38	4	132.50	137.00	0	9,409	0.00%
2024/04/15	23.1	145.02	0	0.00	139.00	23.1	9,595	0.24%
2024/04/12	2	139.25	0	0.00	140.00	2	9,891	0.02%
2024/04/11	2	127.00	0	0.00	127.50	2	9,777	0.02%
2024/04/08	0	0.00	56	128.11	127.00	-56	10,190	-0.55%
2024/04/03	0	0.00	1	129.50	129.50	-1	10,292	-0.01%
2024/03/29	2	126.00	1	127.00	125.50	1	10,813	0.01%
2024/03/27	1	129.00	30	128.50	127.50	-29	11,173	-0.26%
2024/03/26	36	139.65	2	138.50	131.50	34	11,227	0.30%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/20	3	119.50	2	120.25	120.00	1	12,008	0.01%
2024/03/18	0	0.00	1	120.50	122.00	-1	12,316	-0.01%
2024/03/15	1	121.00	0	0.00	121.00	1	12,709	0.01%
2024/03/13	1	125.00	0	0.00	123.00	1	14,188	0.01%
2024/03/08	0	0.00	1	140.00	131.00	-1	15,156	-0.01%
2024/03/07	11	139.32	5	139.60	137.50	6	15,459	0.04%
2024/03/06	0	0.00	1	130.00	128.50	-1	15,394	-0.01%
2024/03/05	1	131.50	0	0.00	131.50	1	15,797	0.01%
2024/03/01	0	0.00	2	133.50	131.00	-2	16,757	-0.01%
2024/02/27	2	131.75	0	0.00	130.00	2	17,108	0.01%
2024/02/22	0	0.00	1	138.50	132.50	-1	19,143	-0.01%
2024/02/21	1	138.00	0	0.00	136.50	1	19,465	0.01%
2024/02/20	0	0.00	2	137.00	136.50	-2	20,833	-0.01%
2024/02/19	1	137.50	0	0.00	137.00	1	21,480	0.00%
2024/02/16	1	141.50	0	0.00	141.00	1	22,655	0.00%
2024/02/15	23	140.61	20	137.50	136.00	3	23,835	0.01%
2024/02/05	3	138.50	45	139.00	137.00	-42	23,844	-0.18%
2024/02/02	0	0.00	0.1	144.00	143.00	-0.1	24,008	0.00%
2024/01/31	0	0.00	12	139.00	138.50	-12	24,912	-0.05%
2024/01/26	0	0.00	8	143.00	140.00	-8	28,504	-0.03%
2024/01/24	1	145.50	2	146.00	143.50	-1	29,380	0.00%
2024/01/23	1	147.50	0	0.00	146.50	1	29,733	0.00%
2024/01/22	20	148.35	1	146.00	148.00	19	30,158	0.06%
2024/01/19	1	144.50	1	145.00	145.00	0	30,462	0.00%
2024/01/18	0	0.00	49	140.50	143.00	-49	30,718	-0.16%
2024/01/17	10	152.00	20	148.00	143.50	-10	31,186	-0.03%
2024/01/15	15	149.50	2	149.50	149.50	13	31,362	0.04%
2024/01/12	1	145.00	0	0.00	145.50	1	31,612	0.00%
2024/01/11	3	148.83	14	151.00	150.00	-11	31,796	-0.03%
2024/01/10	10	151.50	5	148.50	152.50	5	33,245	0.02%
2024/01/09	10	150.00	0	0.00	149.00	10	33,456	0.03%
2024/01/08	14	157.75	14	161.18	149.00	0	33,451	0.00%
2024/01/05	2	155.50	7	156.50	160.00	-5	33,127	-0.02%
2024/01/04	1.1	156.50	9	156.94	157.00	-7.9	33,237	-0.02%
2024/01/03	2	157.25	2	157.75	156.50	0	33,381	0.00%
2024/01/02	1	150.50	13	154.77	157.00	-12	33,333	-0.04%
2023/12/29	1	156.50	0.1	154.00	156.50	0.9	33,292	0.00%
2023/12/28	20	156.00	0	0.00	154.00	20	33,365	0.06%
2023/12/27	2	153.00	20	153.50	153.00	-18	33,848	-0.05%
2023/12/26	2	158.25	2	160.00	157.00	0	34,020	0.00%
2023/12/25	0	0.00	1	156.50	156.50	-1	33,926	0.00%
2023/12/22	13	155.81	1	153.00	155.50	12	33,954	0.04%
2023/12/21	1	151.50	0	0.00	151.50	1	33,980	0.00%
2023/12/20	6	154.33	16	151.59	151.50	-10	34,141	-0.03%
2023/12/19	11	153.91	5.2	151.00	152.00	5.9	34,211	0.02%
2023/12/18	11.2	152.84	11	151.68	152.50	0.2	34,286	0.00%
2023/12/15	20	168.00	0	0.00	156.00	20	34,194	0.06%
2023/12/14	1	165.00	0	0.00	165.00	1	33,968	0.00%
2023/12/13	0	0.00	1	163.50	161.00	-1	34,449	0.00%
2023/12/12	1	163.50	3	162.17	163.50	-2	35,051	-0.01%
2023/12/11	8	173.88	41.1	167.36	161.50	-33.1	34,894	-0.09%
2023/12/08	15	173.67	3	172.67	174.00	12	33,960	0.04%
2023/12/07	8	164.31	52.1	161.86	166.00	-44.1	33,596	-0.13%
2023/12/06	5	172.50	5	168.50	170.50	0	33,297	0.00%
2023/12/05	0.1	170.50	16	170.22	169.50	-16	33,200	-0.05%
2023/12/04	11.1	176.59	7.7	174.53	173.00	3.4	33,133	0.01%
2023/12/01	9.2	174.47	4.1	174.99	176.50	5.1	32,795	0.02%
2023/11/30	8	174.25	3	171.83	172.50	5	32,648	0.02%
2023/11/29	11.1	169.73	2	169.75	170.50	9.1	32,301	0.03%
2023/11/28	17.3	169.81	7.1	169.27	168.00	10.2	32,070	0.03%
2023/11/27	1.1	160.14	13	161.69	160.00	-11.9	31,641	-0.04%
2023/11/24	3	164.33	1	165.50	165.00	2	31,699	0.01%
2023/11/23	8.7	165.08	43	165.29	163.50	-34.3	31,774	-0.11%
2023/11/22	18.6	174.10	39.9	172.87	170.50	-21.4	31,908	-0.07%
2023/11/21	9.3	167.56	28	164.30	168.50	-18.7	31,430	-0.06%
2023/11/20	15.2	164.15	4.4	165.15	166.00	10.8	31,221	0.03%
2023/11/17	57.8	161.43	33	158.41	164.00	24.8	30,986	0.08%
2023/11/16	15	158.30	49.2	156.93	160.00	-34.2	29,688	-0.12%
2023/11/15	64.2	156.28	18	157.22	158.50	46.2	29,107	0.16%
2023/11/14	71.7	145.72	19	148.16	149.50	52.7	28,172	0.19%
2023/11/13	0	0.00	3	138.50	138.50	-3	27,196	-0.01%
2023/11/10	27.4	126.92	1	127.00	126.00	26.4	27,211	0.10%
2023/11/09	1	130.00	2	128.50	129.00	-1	27,142	0.00%
2023/11/08	4.3	129.79	3	131.00	129.00	1.3	27,019	0.00%
2023/11/07	3.5	132.85	1	133.50	133.50	2.5	26,701	0.01%
2023/11/06	46.3	135.37	20	144.68	135.00	26.3	26,450	0.10%
2023/11/03	3	138.50	4	144.88	145.00	-1	25,118	0.00%
2023/11/02	1	125.50	7	129.86	132.00	-6	24,186	-0.02%
2023/11/01	1	119.50	2	120.50	120.00	-1	23,920	0.00%
2023/10/31	1	122.00	1	122.00	119.00	0	23,942	0.00%
2023/10/30	10	123.40	0	0.00	123.00	10	23,924	0.04%
2023/10/27	4	119.00	1	118.00	117.00	3	23,866	0.01%
2023/10/26	4	120.75	1	122.50	119.00	3	23,523	0.01%
2023/10/25	5	124.50	4	124.75	124.00	1	23,188	0.00%
2023/10/24	1	117.50	0	0.00	117.50	1	22,575	0.00%
2023/10/23	1	117.50	0	0.00	114.50	1	22,310	0.00%
2023/10/20	1	121.00	3	121.00	116.50	-2	22,156	-0.01%
2023/10/19	3	122.50	1	122.50	122.50	2	21,788	0.01%
2023/10/18	43	137.84	44	135.55	121.50	-1	21,471	0.00%
2023/10/17	2	132.25	4.2	131.40	134.50	-2.2	19,814	-0.01%
2023/10/16	1	126.00	2	124.50	122.50	-1	19,488	-0.01%
2023/10/13	8	120.81	5	120.61	122.00	3	19,195	0.02%
2023/10/12	1	110.00	1	118.50	118.50	0	19,873	0.00%
2023/10/11	0	0.00	2	115.25	108.00	-2	20,327	-0.01%
2023/10/06	1	117.00	1	116.50	116.00	0	20,959	0.00%
2023/10/05	1	118.00	2	120.00	117.00	-1	21,594	0.00%
2023/10/04	2	118.25	1	117.00	118.50	1	22,450	0.00%
2023/10/03	6.2	123.67	4	123.13	118.00	2.2	22,460	0.01%
2023/10/02	5	125.50	6	124.42	123.00	-1	22,027	0.00%
2023/09/28	3	121.33	11	118.82	118.50	-8	22,128	-0.04%
2023/09/27	0	0.00	2	119.25	121.50	-2	21,906	-0.01%
2023/09/26	1	119.98	11	117.36	117.00	-10	21,747	-0.05%
2023/09/25	25	122.74	5	122.80	122.00	20	21,526	0.09%
2023/09/22	1	118.50	1	119.50	120.00	0	21,249	0.00%
2023/09/21	0	0.00	1	117.00	119.00	-1	21,117	0.00%
2023/09/20	1	118.00	2	117.50	115.50	-1	20,877	0.00%
2023/09/19	5	120.40	2	122.50	118.00	3	20,651	0.01%
2023/09/18	19	123.61	15	124.60	122.50	4	20,183	0.02%
2023/09/15	6	119.17	10.1	119.10	120.00	-4.1	19,566	-0.02%
2023/09/14	0	0.00	1	109.00	111.00	-1	18,784	-0.01%
2023/09/11	17	105.56	0	0.00	105.50	17	18,751	0.09%
2023/09/08	3	115.33	5	115.00	116.50	-2	18,518	-0.01%
2023/09/07	3	117.00	0	0.00	115.00	3	18,412	0.02%
2023/09/06	46	116.00	0.1	117.50	116.50	45.9	18,611	0.25%
2023/09/05	0	0.00	2	116.00	118.00	-2	18,805	-0.01%
2023/09/04	0.1	115.50	0	0.00	116.00	0.1	18,827	0.00%
2023/09/01	0	0.00	47	114.76	112.50	-47	18,965	-0.25%
2023/08/31	2	115.00	2	116.25	115.00	0	19,335	0.00%
2023/08/30	1	113.00	3	114.00	114.50	-2	19,752	-0.01%
2023/08/29	5	108.30	69	108.04	109.00	-64	19,823	-0.32%
2023/08/28	7	120.29	12	112.04	108.50	-5	19,677	-0.03%
2023/08/25	8	121.75	13	121.65	120.50	-5	18,965	-0.03%
2023/08/24	4	114.88	3	116.17	113.50	1	18,625	0.01%
2023/08/23	3	115.00	20	111.43	115.00	-17	18,734	-0.09%
2023/08/22	20	110.33	1	113.50	110.00	19	18,597	0.10%
2023/08/18	5	108.80	5	114.40	108.00	0	18,625	0.00%
2023/08/17	3	117.33	1	112.00	116.00	2	18,354	0.01%
2023/08/16	1	112.00	7	110.86	113.50	-6	18,081	-0.03%
2023/08/15	18	113.22	26	113.17	110.00	-8	17,939	-0.04%
2023/08/14	12	109.00	5	110.40	109.00	7	17,783	0.04%
2023/08/11	4	108.00	3	108.17	110.00	1	17,660	0.01%
2023/08/10	4.1	108.00	4	106.50	109.50	0.1	17,245	0.00%
2023/08/09	9	111.22	8	109.94	109.50	1	16,904	0.01%
2023/08/08	7.3	105.94	16	110.50	105.50	-8.7	16,460	-0.05%
2023/08/07	20	115.03	26.2	114.45	117.00	-6.2	16,266	-0.04%
2023/08/04	13	112.15	0	0.00	109.50	13	15,730	0.08%
2023/08/02	13.3	114.13	7	122.49	113.50	6.3	15,495	0.04%
2023/08/01	14.6	126.20	25.1	125.23	121.50	-10.5	15,096	-0.07%
2023/07/31	1.1	138.45	5	140.00	133.00	-3.9	14,649	-0.03%
2023/07/28	0	146.00	0	0.00	147.50	0	14,586	0.00%
2023/07/27	0	0.00	32	146.44	144.00	-32	14,565	-0.22%
2023/07/26	12	151.92	2	153.25	151.50	10	14,531	0.07%
2023/07/25	1	145.00	21	147.31	142.50	-20	14,521	-0.14%
2023/07/24	3	151.67	0	0.00	151.00	3	14,518	0.02%
2023/07/21	0.4	145.00	40	131.45	148.50	-39.6	14,490	-0.27%
2023/07/20	29	130.62	3.5	128.14	135.00	25.5	14,460	0.18%
2023/07/19	10	126.00	21	122.26	127.50	-11	14,434	-0.08%
2023/07/18	1	130.50	20	125.00	125.00	-19	14,485	-0.13%
2023/07/17	5	130.00	14	127.04	130.00	-9	14,425	-0.06%
2023/07/14	2	123.50	13	122.04	127.00	-11	13,341	-0.08%
2023/07/13	5	112.20	88	115.44	115.50	-83	12,613	-0.66%
2023/07/12	36	101.18	13	102.65	105.00	23	11,715	0.20%
2023/07/11	117	93.89	13	94.57	95.50	104	11,020	0.94%	大買/鉅額交易
2023/07/07	1	83.80	4	83.15	84.20	-3	9,931	-0.03%
2023/07/06	4	84.13	1	85.00	83.80	3	9,928	0.03%
2023/07/04	2	82.20	0	0.00	81.60	2	9,601	0.02%
2023/07/03	5	81.90	0	0.00	81.60	5	9,611	0.05%
2023/06/21	0	0.00	1	80.40	79.80	-1	10,768	-0.01%
2023/06/16	1	81.30	0	0.00	84.60	1	11,359	0.01%
2023/06/15	2	81.50	0	0.00	81.90	2	11,440	0.02%
2023/06/14	1	83.90	0	0.00	82.00	1	11,769	0.01%
2023/06/12	0	0.00	10	83.90	83.90	-10	12,564	-0.08%
2023/06/09	1	87.00	4	88.80	87.90	-3	12,720	-0.02%
2023/06/08	3	84.30	5	88.40	84.80	-2	13,013	-0.02%
2023/06/07	2	87.95	1	87.80	87.90	1	13,809	0.01%
2023/06/06	1	87.70	16	85.73	87.50	-15	14,003	-0.11%
2023/06/05	23	89.43	11	87.59	88.20	12	13,742	0.09%
2023/06/02	7	85.16	3	85.50	84.30	4	13,298	0.03%
2023/06/01	1	81.20	13	81.38	83.10	-12	13,393	-0.09%
2023/05/31	2	81.60	11	81.79	80.80	-9	13,848	-0.06%
2023/05/30	31	82.23	0	0.00	80.60	31	14,101	0.22%
2023/05/29	25	83.09	26	83.00	83.10	-1	14,588	-0.01%
2023/05/26	1	76.40	1	78.00	76.00	0	15,577	0.00%
2023/05/25	3	77.77	2	78.25	77.30	1	16,162	0.01%
2023/05/23	0	0.00	1	77.80	77.10	-1	17,055	-0.01%
2023/05/22	1	77.10	0	0.00	77.10	1	17,148	0.01%
2023/05/17	0	0.00	10	76.20	76.00	-10	17,186	-0.06%
2023/05/16	10	75.30	0	0.00	75.60	10	17,215	0.06%
2023/05/11	1	71.80	0	0.00	71.70	1	17,946	0.01%
2023/05/09	0	0.00	10	73.10	73.00	-10	17,911	-0.06%
2023/04/28	0	0.00	1	75.00	74.00	-1	19,342	-0.01%
2023/04/27	3	73.40	0	0.00	73.60	3	19,299	0.02%
2023/04/26	7	73.00	17	72.58	73.00	-10	19,270	-0.05%
2023/04/25	7	73.50	0	0.00	73.50	7	19,280	0.04%
2023/04/21	0	0.00	9	76.99	76.70	-9	19,280	-0.05%
2023/04/20	5	78.40	0	0.00	77.80	5	19,231	0.03%
2023/04/19	2	79.65	0	0.00	79.40	2	19,261	0.01%
2023/04/17	1	82.70	0	0.00	82.10	1	19,301	0.01%
2023/04/14	1	82.20	0	0.00	82.20	1	19,408	0.01%
2023/04/13	0	0.00	10	83.20	82.20	-10	19,515	-0.05%
2023/04/11	0	0.00	36.3	86.76	85.60	-36.3	19,588	-0.19%
2023/04/10	3	85.90	1	87.40	87.40	2	19,543	0.01%
2023/04/07	7	85.31	18	85.90	85.40	-11	19,545	-0.06%
2023/04/06	34	85.69	15	85.00	85.50	19	19,545	0.10%
2023/03/31	1	85.10	1	85.60	86.00	0	19,512	0.00%
2023/03/30	0	0.00	2	84.00	84.80	-2	19,493	-0.01%
2023/03/29	22	84.53	20.2	83.46	83.30	1.8	19,515	0.01%
2023/03/28	12.1	84.11	11	84.72	84.10	1.1	19,537	0.01%
2023/03/27	0	0.00	0.2	89.70	89.70	-0.2	19,220	0.00%
2023/03/24	1	91.20	2	91.85	89.60	-1	19,247	-0.01%
2023/03/23	3	89.90	1.2	89.59	89.50	1.9	18,799	0.01%
2023/03/22	10	89.60	0	0.00	89.50	10	18,928	0.05%
2023/03/21	2.1	89.68	1	91.90	89.10	1.1	19,292	0.01%
2023/03/20	0	0.00	1	90.70	91.80	-1	19,422	-0.01%
2023/03/17	0	0.00	1	90.40	89.80	-1	19,692	-0.01%
2023/03/16	5	88.60	11	88.39	88.60	-6	19,658	-0.03%
2023/03/15	0	0.00	1	91.40	89.60	-1	19,380	-0.01%
2023/03/14	1	88.00	5.5	91.00	88.00	-4.5	19,026	-0.02%
2023/03/13	60	91.47	0	0.00	92.90	60	18,928	0.32%
2023/03/10	22	96.19	21	94.81	94.80	1	18,556	0.01%
2023/03/09	22	96.00	4	94.78	96.00	18	18,325	0.10%
2023/03/08	60	88.57	2	88.30	87.30	58	18,601	0.31%
2023/03/07	3	88.20	0	0.00	87.60	3	18,539	0.02%
2023/03/06	7	88.11	4	88.48	89.50	3	18,424	0.02%
2023/03/03	11	89.00	135	85.29	85.00	-124	18,250	-0.68%	大賣/鉅額交易
2023/03/02	6	87.92	10	87.90	87.90	-4	17,890	-0.02%
2023/03/01	59	89.04	1	89.10	89.70	58	17,649	0.33%
2023/02/24	58	87.45	11	88.63	90.80	47	17,103	0.27%
2023/02/23	15	82.23	9	79.02	83.80	6	15,978	0.04%
2023/02/22	30	76.96	12	76.99	76.20	18	15,663	0.11%
2023/02/21	87	82.25	12.6	78.82	80.30	74.4	15,878	0.47%
2023/02/20	30.6	75.59	1	75.10	75.50	29.6	15,458	0.19%
2023/02/17	2	74.00	0	0.00	73.90	2	15,640	0.01%
2023/02/16	0	0.00	10	73.10	74.20	-10	15,811	-0.06%
2023/02/15	6	72.35	43	73.14	72.60	-37	16,237	-0.23%
2023/02/13	13	75.22	3	75.43	74.60	10	17,127	0.06%
2023/02/09	43	77.10	2	75.95	75.30	41	18,042	0.23%
2023/02/08	0	0.00	2	73.60	74.50	-2	18,685	-0.01%
2023/02/03	3	71.57	4	73.38	72.20	-1	19,497	-0.01%
2023/02/02	8	76.78	5.3	74.28	77.00	2.8	19,396	0.01%
2023/01/30	0	0.00	0.3	68.40	68.40	-0.3	19,549	0.00%
2023/01/16	4	67.00	0	0.00	67.00	4	19,981	0.02%
2023/01/11	1	69.40	0	0.00	69.30	1	20,819	0.00%
2023/01/10	0	0.00	1	71.10	70.30	-1	21,199	0.00%
2023/01/09	1	70.70	0	0.00	70.70	1	21,555	0.00%
2023/01/04	0	0.00	2	69.30	69.30	-2	23,375	-0.01%
2023/01/03	2	69.10	0	0.00	69.10	2	23,527	0.01%
2022/12/30	0	0.00	2	69.40	67.30	-2	23,873	-0.01%
2022/12/23	2	69.30	0	0.00	69.30	2	26,211	0.01%
2022/12/20	0.3	69.70	2	71.90	69.80	-1.8	27,653	-0.01%
2022/12/19	0	0.00	5	71.52	71.20	-5	27,981	-0.02%
2022/12/16	1	73.70	0	0.00	73.10	1	28,384	0.00%
2022/12/15	1	74.40	0	0.00	73.80	1	28,853	0.00%
2022/12/14	5	75.14	1	75.60	74.50	4	28,913	0.01%
2022/12/13	3	75.47	4	75.85	75.00	-1	28,958	0.00%
2022/12/12	1	75.10	1	75.30	73.60	0	28,681	0.00%
2022/12/09	9	76.11	6	76.50	76.80	3	28,540	0.01%
2022/12/08	4	74.90	1.3	75.49	74.70	2.7	28,608	0.01%
2022/12/07	0	0.00	3	70.33	70.20	-3	29,142	-0.01%
2022/12/06	0	0.00	12	74.20	71.70	-12	30,033	-0.04%
2022/12/05	14	74.04	0	0.00	73.60	14	30,158	0.05%
2022/12/02	3	74.73	1	75.40	75.00	2	29,998	0.01%
2022/12/01	6	75.52	2.3	74.76	74.40	3.8	30,046	0.01%
2022/11/30	0	0.00	35	74.60	74.00	-35	29,730	-0.12%
2022/11/29	3	66.93	3	67.40	68.30	0	29,546	0.00%
2022/11/25	36	71.53	33	72.16	68.60	3	32,655	0.01%
2022/11/24	35	71.95	33	72.14	71.90	2	33,411	0.01%
2022/11/23	21	70.78	11	70.92	70.90	10	33,963	0.03%
2022/11/22	31	71.29	17	71.76	70.80	14	34,410	0.04%
2022/11/21	6	72.57	2	73.80	70.80	4	34,985	0.01%
2022/11/18	4	72.75	3	73.37	72.40	1	34,973	0.00%
2022/11/17	17.2	73.30	22.2	73.48	74.30	-5.1	34,894	-0.01%
2022/11/16	40	70.62	51.2	70.90	71.50	-11.2	34,705	-0.03%
2022/11/15	0	0.00	3	68.87	70.30	-3	34,609	-0.01%
2022/11/14	1	68.30	2	68.00	68.50	-1	34,814	0.00%
2022/11/11	22	68.56	36	70.05	67.40	-14	34,912	-0.04%
2022/11/10	33	69.46	20	69.92	68.90	13	34,807	0.04%
2022/11/09	10	70.17	1	72.50	69.70	9	34,981	0.03%
2022/11/08	1	70.90	21	72.40	70.90	-20	34,871	-0.06%
2022/11/04	1	68.90	1	70.00	70.30	0	33,789	0.00%
2022/11/03	0	0.00	7	69.40	70.60	-7	32,646	-0.02%
2022/11/01	1	64.20	1	64.50	64.50	0	31,810	0.00%
2022/10/31	0	0.00	5	62.44	64.10	-5	31,629	-0.02%
2022/10/28	2	61.20	0	0.00	60.20	2	31,345	0.01%
2022/10/27	4	61.65	5	62.04	62.90	-1	31,169	0.00%
2022/10/26	2	61.20	4	60.45	59.70	-2	30,884	-0.01%
2022/10/25	4.2	61.40	2	61.40	60.90	2.2	30,630	0.01%
2022/10/24	3	63.67	1	64.40	62.60	2	30,509	0.01%
2022/10/21	1	63.70	1	64.40	61.70	0	30,355	0.00%
2022/10/20	1	63.50	0	0.00	64.60	1	30,864	0.00%
2022/10/19	0.2	65.20	1	66.60	64.00	-0.8	32,142	0.00%
2022/10/18	2	65.85	2	66.40	65.00	0	33,150	0.00%
2022/10/17	3	65.00	2	65.25	66.00	1	33,887	0.00%
2022/10/14	0	0.00	4	64.25	64.00	-4	34,011	-0.01%
2022/10/13	2.2	65.53	2	64.40	60.00	0.2	33,615	0.00%
2022/10/12	2.3	65.12	0	0.00	64.70	2.3	33,001	0.01%
2022/10/11	24.3	71.80	0	0.00	71.80	24.3	32,494	0.07%
2022/10/07	2	78.85	0	0.00	79.70	2	32,278	0.01%
2022/10/06	16	77.54	1	79.60	78.50	15	31,956	0.05%
2022/10/05	1	83.80	4	81.63	78.70	-3	31,799	-0.01%
2022/10/04	1	77.80	2	78.00	77.60	-1	31,121	0.00%
2022/10/03	5	76.44	0	0.00	75.30	5	30,944	0.02%
2022/09/30	0	0.00	6	79.03	79.00	-6	30,855	-0.02%
2022/09/29	1	75.70	1	76.10	76.10	0	31,036	0.00%
2022/09/28	1.3	75.66	7	76.01	74.40	-5.8	31,298	-0.02%
2022/09/27	3	79.87	1	82.00	82.20	2	31,239	0.01%
2022/09/26	4.3	79.80	0	0.00	79.80	4.3	30,961	0.01%
2022/09/23	10	88.36	1	92.00	88.60	9	30,712	0.03%
2022/09/22	0	0.00	16	91.79	91.40	-16	30,353	-0.05%
2022/09/21	2	88.15	2	88.35	88.50	0	29,891	0.00%
2022/09/20	1	87.50	2	88.35	88.30	-1	30,285	0.00%
2022/09/19	1	86.80	0	0.00	86.50	1	30,186	0.00%
2022/09/16	13	89.22	0	0.00	88.70	13	29,989	0.04%
2022/09/15	31	88.51	3	91.83	88.50	28	29,667	0.09%
2022/09/14	4	91.60	31	92.34	92.40	-27	29,378	-0.09%
2022/09/13	0	0.00	2	90.00	89.00	-2	28,505	-0.01%
2022/09/12	5	84.60	2	84.95	87.40	3	27,457	0.01%
2022/09/08	2	79.40	1	79.90	79.50	1	27,151	0.00%
2022/09/06	1	84.90	2	80.70	80.40	-1	26,530	0.00%
2022/09/02	1	87.50	2	92.00	86.50	-1	25,440	0.00%
2022/09/01	26	90.94	27	91.31	88.60	-1	23,993	0.00%
2022/08/31	0	0.00	4	89.05	90.50	-4	22,015	-0.02%
2022/08/30	1	81.30	1	83.60	82.30	0	20,950	0.00%
2022/08/29	31	78.32	0	0.00	80.00	31	20,170	0.15%
2022/08/26	0	0.00	3	81.40	83.30	-3	19,583	-0.02%
2022/08/25	0	0.00	0.3	75.30	75.80	-0.3	18,831	0.00%
2022/08/23	1.3	71.58	0	0.00	71.70	1.3	18,269	0.01%
2022/08/22	2	75.10	0	0.00	74.30	2	17,888	0.01%
2022/08/19	30	81.20	17	80.14	79.60	13	17,592	0.07%
2022/08/17	1	78.00	0	0.00	78.50	1	16,700	0.01%
2022/08/16	12	78.18	0	0.00	77.80	12	16,306	0.07%
2022/08/15	5	81.40	0	0.00	83.90	5	15,725	0.03%
2022/08/12	0	0.00	1	81.20	81.20	-1	15,102	-0.01%
2022/08/08	1	73.50	6	73.50	75.00	-5	14,806	-0.03%
2022/08/05	3	72.30	0	0.00	73.00	3	14,739	0.02%
2022/08/04	3	73.30	0	72.50	70.00	3	14,690	0.02%
2022/08/03	0	77.00	0	0.00	73.00	0	14,550	0.00%
2022/08/01	0	0.00	3	73.00	74.80	-3	14,408	-0.02%
2022/07/29	3	72.30	0	0.00	73.00	3	14,329	0.02%
2022/07/27	1	71.70	0	71.00	73.00	1	14,073	0.01%
2022/07/26	0	73.00	10	73.70	73.30	-10	13,268	-0.08%
2022/07/25	1	67.80	7	69.40	72.80	-6	11,679	-0.05%
2022/07/22	24	66.11	20	66.20	66.20	4	10,286	0.04%
2022/07/21	18	57.47	8	56.90	60.30	10	9,123	0.11%
2022/07/20	0	0.00	1	55.90	54.90	-1	8,565	-0.01%
2022/07/19	0	0.00	5	52.70	50.90	-5	8,248	-0.06%
2022/07/18	5	52.50	0	0.00	52.50	5	8,159	0.06%
2022/07/15	1	51.70	1	51.40	51.60	0	7,962	0.00%
2022/07/13	5	52.14	5	53.20	51.00	0	7,705	0.00%
2022/07/08	2	56.50	1	55.60	54.90	1	6,933	0.01%
2022/07/07	6	56.32	8	57.38	57.60	-2	6,461	-0.03%
2022/07/06	5	56.70	5	56.90	55.00	0	5,711	0.00%
2022/07/05	9	54.36	7	54.80	57.20	2	4,986	0.04%
2022/07/04	0	0.00	8	51.28	52.00	-8	4,338	-0.18%
2022/07/01	12	50.30	4	50.58	47.85	8	4,044	0.20%
2022/06/30	0	0.00	6	48.60	47.75	-6	3,730	-0.16%
2022/06/29	6	49.95	3	50.40	49.95	3	3,555	0.08%
2022/06/28	5	55.18	39.1	55.35	55.40	-34.1	3,309	-1.03%
2022/06/24	0	0.00	2	48.80	49.70	-2	2,530	-0.08%
2022/06/23	3.1	46.80	0	0.00	45.20	3.1	2,411	0.13%
2022/06/22	0	0.00	1	49.30	47.70	-1	2,272	-0.04%
2022/06/21	0	0.00	1	46.75	46.75	-1	1,872	-0.05%
2022/06/17	0	0.00	2	44.80	45.60	-2	1,830	-0.11%
2022/06/16	0.1	48.30	0	0.00	45.70	0.1	1,869	0.00%
2022/06/13	1	47.90	0	0.00	47.70	1	1,996	0.05%
2022/06/01	0	0.00	2	53.00	53.00	-2	2,373	-0.08%
2022/05/31	2	53.10	0	0.00	53.10	2	2,436	0.08%
2022/05/30	0	0.00	1	51.80	51.90	-1	2,632	-0.04%
2022/05/27	1	51.20	0	52.10	51.20	1	2,865	0.03%
2022/05/18	0	0.00	1	51.90	51.30	-1	3,051	-0.03%
2022/05/17	1	50.80	0.1	49.90	50.80	1	3,070	0.03%
2022/05/06	0	49.50	0	0.00	50.50	0	3,561	0.00%
2022/04/29	0	0.00	1	50.60	49.10	-1	3,924	-0.03%
2022/04/28	1	50.10	0.1	50.20	50.10	0.9	4,002	0.02%
2022/04/27	0	49.25	1	49.85	49.85	-1	4,053	-0.02%
2022/04/26	0	0.00	1	52.10	51.20	-1	4,066	-0.02%
2022/04/25	1	51.50	0	0.00	51.30	1	4,117	0.02%
2022/04/22	0	0.00	2	54.05	54.40	-2	4,248	-0.05%
2022/04/20	0.1	55.90	0	0.00	55.80	0.1	4,483	0.00%
2022/03/28	0	0.00	10	65.10	66.60	-10	6,521	-0.15%
2022/03/24	0	0.00	0.2	67.30	67.30	-0.2	6,868	0.00%
2022/03/22	5	65.00	0	0.00	65.60	5	7,585	0.07%
2022/03/21	5	66.30	0	0.00	64.30	5	7,759	0.06%
2022/03/17	0	0.00	2	61.90	62.70	-2	8,015	-0.02%
2022/03/16	1	59.80	0	0.00	59.80	1	8,209	0.01%
2022/03/15	0	0.00	1	59.00	58.50	-1	8,592	-0.01%
2022/03/14	1	61.40	0	0.00	61.40	1	8,893	0.01%
2022/03/11	1	59.60	2	59.75	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	1	59.70	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	9	57.87	57.90	-9	10,495	-0.09%
2022/03/08	0	0.00	1	56.90	56.70	-1	10,842	-0.01%
2022/03/07	5.1	60.89	1	59.80	59.30	4.1	11,230	0.04%
2022/03/04	2	64.55	3	65.27	64.00	-1	11,737	-0.01%
2022/03/03	2	66.70	5	66.44	66.10	-3	12,164	-0.02%
2022/03/02	0	0.00	1	68.60	68.40	-1	12,643	-0.01%
2022/02/24	1	62.47	1	62.70	61.50	0	14,277	0.00%
2022/02/17	35	68.20	0	0.00	67.20	35	17,688	0.20%
2022/02/10	1	69.00	1	69.50	68.20	0	27,857	0.00%
2022/02/09	22	70.49	20	68.75	68.70	2	28,956	0.01%
2022/02/07	0	0.00	3	65.50	67.00	-3	31,122	-0.01%
2022/01/25	2	67.40	0	0.00	66.50	2	33,215	0.01%
2022/01/24	3	69.60	0	0.00	69.60	3	34,442	0.01%
2022/01/19	0	0.00	0.1	73.00	72.90	-0.1	36,607	0.00%
2022/01/14	5	71.64	5	72.00	72.10	0	37,609	0.00%
2022/01/13	0.1	73.60	0	0.00	73.70	0.1	38,006	0.00%
2022/01/11	3	74.37	0	0.00	74.00	3	37,927	0.01%
2022/01/07	5	79.12	11	80.21	78.10	-6	37,654	-0.02%
2022/01/06	0	0.00	1	82.00	82.00	-1	37,509	0.00%
2022/01/05	4	82.43	38	84.39	83.50	-34	37,444	-0.09%
2022/01/04	2	86.80	1	88.10	86.00	1	37,324	0.00%
2021/12/30	1	85.60	12	86.18	85.90	-11	37,130	-0.03%
2021/12/29	1	87.40	0	0.00	87.40	1	37,075	0.00%
2021/12/28	4	87.08	0	0.00	86.60	4	37,005	0.01%
2021/12/24	5	88.74	2	89.00	87.70	3	36,731	0.01%
2021/12/23	7	89.67	1	88.80	89.40	6	36,479	0.02%
2021/12/22	0	89.60	0	0.00	86.50	0	36,184	0.00%
2021/12/21	0	0.00	1	86.30	86.70	-1	35,854	0.00%
2021/12/20	2	85.45	5	86.00	87.80	-3	35,701	-0.01%
2021/12/17	5	85.22	0	0.00	86.30	5	35,437	0.01%
2021/12/16	7	92.01	1	88.20	91.20	6	35,077	0.02%
2021/12/14	11	82.80	17	82.51	83.30	-6	34,486	-0.02%
2021/12/13	5	88.04	0	0.00	87.00	5	34,253	0.01%
2021/12/10	1	86.80	0	0.00	86.20	1	34,088	0.00%
2021/12/09	22.1	91.39	0	0.00	89.20	22.1	33,832	0.07%
2021/12/08	0	0.00	58	90.98	89.00	-58	33,400	-0.17%
2021/12/07	32	93.69	1	92.20	90.20	31	33,056	0.09%
2021/12/06	0	0.00	1	89.70	90.00	-1	32,385	0.00%
2021/12/03	4	91.08	3	91.87	90.40	1	32,138	0.00%
2021/12/02	1	89.00	14	90.09	87.60	-13	31,348	-0.04%
2021/12/01	13.2	89.98	11	90.67	89.00	2.2	30,951	0.01%
2021/11/30	4	86.60	11	88.30	88.30	-7	30,503	-0.02%
2021/11/29	5	80.94	11.1	80.79	84.00	-6.1	29,973	-0.02%
2021/11/26	0.1	86.90	30.1	84.31	84.40	-30	29,519	-0.10%
2021/11/25	24.1	89.89	10	90.55	85.60	14.1	28,830	0.05%
2021/11/23	0	85.30	1	87.80	85.80	-1	27,499	0.00%
2021/11/19	38	92.48	38	91.31	90.50	0	26,619	0.00%
2021/11/18	3	89.10	8	90.85	89.10	-5	25,846	-0.02%
2021/11/17	20	92.21	65	89.88	92.80	-45	25,368	-0.18%
2021/11/16	12.5	92.84	73	94.05	90.70	-60.5	24,376	-0.25%
2021/11/15	58.1	99.35	6	98.92	94.50	52.1	23,355	0.22%
2021/11/12	32	96.17	33	97.56	99.00	-1	21,248	0.00%
2021/11/11	62.5	97.99	77.4	94.45	90.00	-14.9	19,169	-0.08%
2021/11/10	25	90.31	15	91.53	92.50	10	15,253	0.07%
2021/11/09	7	80.61	10	81.09	84.10	-3	13,734	-0.02%
2021/11/08	22.2	72.50	32.3	72.23	76.50	-10.1	12,992	-0.08%
2021/11/05	64.4	70.96	64.1	71.08	69.60	0.3	11,841	0.00%
2021/11/04	92.1	71.40	83	71.74	67.20	9.1	10,262	0.09%
2021/11/03	104	67.72	69	67.83	71.00	35	9,459	0.37%	大買/
2021/11/02	55	67.99	74.1	69.51	69.00	-19.1	8,675	-0.22%
2021/11/01	22.1	67.23	13	65.01	68.30	9.1	7,207	0.13%
2021/10/29	28	60.41	29	60.44	62.10	-1	5,907	-0.02%
2021/10/28	2	58.30	5.1	58.09	56.50	-3.1	5,203	-0.06%
2021/10/27	10.1	59.57	3	60.20	58.80	7.1	4,941	0.14%
2021/10/26	4	56.75	3	57.60	58.60	1	3,605	0.03%
2021/10/25	59	50.33	21	50.63	53.30	38	3,185	1.19%
2021/10/22	6	50.33	13	49.93	48.50	-7	2,943	-0.24%
2021/10/21	20	49.85	3	50.80	49.70	17	2,551	0.67%
2021/10/20	9	46.42	9	46.56	46.65	0	2,086	0.00%
2021/10/19	6	42.10	10	42.29	42.45	-4	2,016	-0.20%
2021/10/18	4	41.91	0	0.00	42.05	4	2,082	0.19%
2021/10/14	1	39.25	1	39.45	39.30	0	2,261	0.00%
2021/10/04	0	0.00	1	40.50	39.80	-1	3,664	-0.03%
2021/09/17	1	47.40	1	47.35	47.35	0	4,976	0.00%
2021/09/10	0	0.00	1	47.70	47.50	-1	5,746	-0.02%
2021/09/06	2	49.10	0	0.00	48.75	2	6,115	0.03%
2021/09/03	1	51.30	0	0.00	51.20	1	6,139	0.02%
2021/09/02	0	0.00	3	50.60	51.00	-3	6,119	-0.05%
2021/09/01	3	50.40	0	0.00	50.40	3	6,071	0.05%
2021/08/31	0	0.00	2	48.25	48.25	-2	6,034	-0.03%
2021/08/26	3	48.30	0	0.00	48.25	3	6,076	0.05%
2021/08/19	0	0.00	24	47.76	46.50	-24	6,292	-0.38%
2021/08/18	25	48.60	0	0.00	49.05	25	6,285	0.40%
2021/08/12	14	53.18	10.6	54.15	51.60	3.4	6,284	0.05%
2021/08/11	1	51.60	0	0.00	50.90	1	6,247	0.02%
2021/08/10	3	51.30	4	50.53	51.00	-1	6,241	-0.02%
2021/08/09	1	51.60	1	51.30	51.00	0	6,274	0.00%
2021/08/06	3	54.03	3	53.10	52.10	0	6,286	0.00%
2021/08/03	6	54.35	0	0.00	54.40	6	6,378	0.09%
2021/07/30	0	0.00	1	55.00	54.00	-1	6,566	-0.02%
2021/07/28	0	0.00	1	57.90	56.50	-1	6,455	-0.02%
2021/07/27	4	59.20	0	0.00	57.60	4	6,433	0.06%
2021/07/26	0.6	60.60	3	61.17	60.90	-2.4	6,440	-0.04%
2021/07/23	2	60.90	0	0.00	59.90	2	6,422	0.03%
2021/07/22	1	60.60	0	0.00	61.10	1	6,382	0.02%
2021/07/19	0	0.00	1	61.90	61.10	-1	6,268	-0.02%
2021/07/16	0	0.00	1	63.60	62.10	-1	6,347	-0.02%
2021/07/15	1	63.80	3	64.40	63.30	-2	6,303	-0.03%
2021/07/14	3	63.60	4	62.80	63.60	-1	6,120	-0.02%
2021/07/13	2	64.55	5	61.74	62.00	-3	5,867	-0.05%
2021/07/12	3	61.70	10	60.53	62.30	-7	5,556	-0.13%
2021/07/09	10	59.50	7	59.49	58.90	3	5,363	0.06%
2021/07/08	2	58.20	1	58.40	58.20	1	5,282	0.02%
2021/07/07	8	58.61	5	60.10	57.80	3	5,294	0.06%
2021/07/06	10	58.98	0	0.00	58.60	10	5,252	0.19%
2021/07/05	0	0.00	3	62.30	62.40	-3	5,058	-0.06%
2021/07/02	0	0.00	6	55.97	56.80	-6	4,723	-0.13%
2021/07/01	6	54.92	0	0.00	53.80	6	4,847	0.12%
2021/06/30	1	56.90	6	57.13	56.60	-5	5,195	-0.10%
2021/06/29	7	56.69	10.8	56.28	56.60	-3.8	5,319	-0.07%
2021/06/28	10	55.55	0	0.00	55.00	10	5,187	0.19%
2021/06/25	1	56.10	0	0.00	55.80	1	5,136	0.02%
2021/06/23	0	0.00	5	55.30	55.30	-5	5,007	-0.10%
2021/06/22	10	55.35	11	55.77	54.70	-1	4,944	-0.02%
2021/06/21	15	54.57	4	55.68	54.70	11	4,754	0.23%
2021/06/17	1.8	53.50	12	53.07	53.70	-10.2	4,415	-0.23%
2021/06/15	0.6	52.00	17	52.30	52.30	-16.4	4,254	-0.38%
2021/06/01	0	0.00	1	51.00	51.50	-1	4,241	-0.02%
2021/05/31	1	49.15	2	48.80	49.40	-1	4,184	-0.02%
2021/05/28	2	48.30	0	0.00	48.30	2	4,132	0.05%
2021/05/21	0.4	43.40	0	0.00	43.60	0.4	4,069	0.01%
2021/05/11	0	0.00	1	51.20	49.90	-1	3,899	-0.03%
2021/05/07	1	54.90	0	0.00	54.60	1	3,782	0.03%
2021/05/04	1	52.80	0	0.00	50.70	1	3,677	0.03%
2021/05/03	0	0.00	2	55.30	53.40	-2	3,662	-0.05%
2021/04/27	0	0.00	1	55.50	54.20	-1	3,693	-0.03%
2021/04/26	0	0.00	1	55.60	55.70	-1	3,725	-0.03%
2021/04/22	2	54.00	0	0.00	53.70	2	3,932	0.05%
2021/04/20	1	54.10	0	0.00	54.20	1	3,946	0.03%
2021/04/16	0	0.00	2	55.20	55.00	-2	3,954	-0.05%
2021/04/15	4	55.20	0	0.00	55.30	4	3,937	0.10%
2021/04/14	0	0.00	1	52.50	52.80	-1	3,884	-0.03%
2021/04/09	1	59.00	1	60.00	57.10	0	4,098	0.00%
2021/04/08	0	0.00	4	60.80	59.20	-4	4,093	-0.10%
2021/04/07	2	59.65	4	61.55	59.50	-2	4,033	-0.05%
2021/04/06	5	62.44	0	0.00	62.50	5	3,880	0.13%
2021/04/01	0	0.00	2	56.60	58.00	-2	3,512	-0.06%
2021/03/31	1	52.50	0	0.00	53.30	1	3,414	0.03%
2021/03/30	1	52.00	0	0.00	52.20	1	3,517	0.03%
2021/03/29	3	53.13	1	52.40	52.70	2	3,570	0.06%
2021/03/24	1	51.60	1	52.00	50.80	0	4,001	0.00%
2021/03/19	0	0.00	60	48.55	49.80	-60	4,206	-1.43%
2021/03/17	1	50.20	3	50.83	50.00	-2	4,299	-0.05%
2021/03/16	64	51.86	1.1	51.90	51.90	62.9	4,414	1.43%
2021/03/15	0	0.00	0	47.20	47.20	0	4,528	0.00%
2021/03/12	10	48.40	0	0.00	47.50	10	4,555	0.22%
2021/03/02	0	0.00	2	50.80	50.10	-2	5,883	-0.03%
2021/02/23	0	0.00	31	52.97	52.00	-31	6,300	-0.49%
2021/02/19	0	0.00	20.7	53.90	53.30	-20.7	6,378	-0.32%
2021/02/18	2	53.30	0	0.00	53.30	2	6,370	0.03%
2021/02/17	0	0.00	30	52.10	52.70	-30	6,357	-0.47%
2021/02/03	0	0.00	1	54.30	53.10	-1	6,323	-0.02%
2021/02/02	1	51.80	0	0.00	53.50	1	6,305	0.02%
2021/02/01	30	51.80	6	50.27	51.00	24	6,293	0.38%
2021/01/27	0	0.00	94.1	54.43	54.60	-94.1	6,264	-1.50%
2021/01/26	0	0.00	5	55.08	54.80	-5	6,245	-0.08%
2021/01/25	0	0.00	7	56.83	56.70	-7	6,212	-0.11%
2021/01/22	11	57.66	0.3	58.00	58.10	10.7	6,187	0.17%
2021/01/21	0	0.00	2	55.85	55.40	-2	6,150	-0.03%
2021/01/20	0	0.00	5	54.80	54.80	-5	6,264	-0.08%
2021/01/19	8.1	59.42	0	0.00	58.80	8.1	6,207	0.13%
2021/01/18	2	57.95	1	57.50	58.10	1	6,134	0.02%
2021/01/15	7.1	60.77	0.4	60.60	59.50	6.7	6,043	0.11%
2021/01/14	0.3	56.20	0	0.00	58.00	0.3	5,796	0.01%
2021/01/13	0	0.00	0.5	55.70	55.60	-0.5	5,703	-0.01%
2021/01/08	0	0.00	1	55.20	54.30	-1	5,569	-0.02%
2021/01/07	0	0.00	0.2	55.20	55.10	-0.2	5,527	0.00%
2021/01/05	0	0.00	5.2	58.97	59.10	-5.2	5,361	-0.10%
2020/12/31	1	53.50	1	53.90	53.40	0	5,031	0.00%
2020/12/28	0.2	52.50	0	0.00	52.00	0.2	4,815	0.00%
2020/12/25	3	51.90	2	53.30	51.90	1	4,769	0.02%
2020/12/24	1.2	55.17	2	56.10	54.90	-0.8	4,640	-0.02%
2020/12/23	2	57.95	0	0.00	58.20	2	4,523	0.04%
2020/12/22	0	59.80	0	0.00	56.80	0	4,477	0.00%
2020/12/21	0	0.00	0	59.80	59.30	0	4,403	0.00%
2020/12/18	0	60.25	5	58.25	60.80	-5	4,270	-0.12%
2020/12/17	5	56.74	2	55.60	56.90	3	3,997	0.08%
2020/12/16	0	0.00	1	51.90	51.80	-1	3,794	-0.03%
2020/12/15	0	0.00	3	51.20	50.70	-3	3,776	-0.08%
2020/12/14	1	52.49	0	0.00	52.50	1	3,732	0.03%
2020/12/11	0	0.00	2	51.75	51.50	-2	3,725	-0.05%
2020/12/10	6	55.20	4	52.20	53.30	2	3,682	0.05%
2020/12/09	5	54.12	1	51.20	54.30	4	3,571	0.11%
2020/12/04	4	50.66	1	50.90	50.80	3	3,319	0.09%
2020/12/03	0	0.00	1	50.90	49.60	-1	3,261	-0.03%
2020/12/02	1	53.10	2	53.00	51.60	-1	3,201	-0.03%
2020/12/01	3	50.57	7	50.62	53.50	-4	3,064	-0.13%
2020/11/30	12	49.23	1	50.20	49.80	11	2,844	0.39%
2020/11/27	0	0.00	10	50.62	49.80	-10	2,641	-0.38%
2020/11/26	7	48.45	1	47.00	51.00	6	2,450	0.24%
2020/11/25	3	44.40	0.6	46.40	46.40	2.4	2,186	0.11%
2020/11/24	0	0.00	4	41.65	42.20	-4	2,022	-0.20%
2020/11/23	2	42.05	0	0.00	42.05	2	1,968	0.10%
2020/11/20	2	40.55	6	41.15	40.40	-4	1,972	-0.20%
2020/11/19	6	40.63	9	39.17	41.00	-3	1,935	-0.16%
2020/11/18	0	0.00	2	38.48	38.30	-2	1,994	-0.10%
2020/11/17	0	0.00	1	37.60	37.60	-1	2,206	-0.05%
2020/11/16	1	37.85	0	0.00	37.65	1	2,357	0.04%
2020/11/09	1	38.00	0	0.00	38.00	1	2,466	0.04%
2020/11/06	1	38.15	3	38.80	37.80	-2	2,517	-0.08%
2020/10/30	3	38.30	3	39.10	37.40	0	3,059	0.00%
2020/10/29	11.6	39.06	2	38.90	39.00	9.6	3,311	0.29%
2020/10/28	3	41.28	1	40.55	40.50	2	3,322	0.06%
2020/10/13	0	0.00	3	35.82	35.85	-3	4,668	-0.06%
2020/10/07	1	36.65	0	0.00	36.75	1	4,899	0.02%
2020/09/29	0	0.00	5	37.00	36.25	-5	5,710	-0.09%
2020/09/28	5	36.18	0	0.00	37.00	5	5,825	0.09%
2020/09/24	0	0.00	1	37.55	36.85	-1	6,182	-0.02%
2020/09/21	3	39.93	0	0.00	39.50	3	6,543	0.05%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/14	0	0.00	1	40.60	40.80	-1	6,985	-0.01%
2020/09/11	0	0.00	2	39.48	39.30	-2	6,913	-0.03%
2020/09/09	0	0.00	1	38.70	38.70	-1	6,859	-0.01%
2020/09/03	1	40.10	1	40.60	39.50	0	6,777	0.00%
2020/09/02	0	0.00	1	40.50	39.70	-1	6,763	-0.01%
2020/09/01	0	0.00	1	40.80	40.60	-1	6,730	-0.01%
2020/08/31	2	40.48	2	41.40	41.40	0	6,693	0.00%
2020/08/26	0	0.00	3	41.07	40.55	-3	6,565	-0.05%
2020/08/25	1	41.50	3	41.88	41.75	-2	6,490	-0.03%
2020/08/24	5	41.92	1	42.15	42.00	4	6,410	0.06%
2020/08/21	0	0.00	1	40.30	43.45	-1	6,253	-0.02%
2020/08/20	1	39.30	2	39.08	39.50	-1	6,045	-0.02%
2020/08/19	1	38.60	0	0.00	38.95	1	5,910	0.02%
2020/08/13	0	0.00	2	37.70	36.70	-2	5,872	-0.03%
2020/08/12	0	0.00	4	37.73	37.60	-4	5,851	-0.07%
2020/08/11	2	37.50	0	0.00	36.60	2	5,804	0.03%
2020/08/07	2	38.45	0	0.00	38.25	2	5,724	0.03%
2020/08/06	4	40.36	9	40.43	39.80	-5	5,623	-0.09%
2020/08/05	16	42.27	8	42.18	41.10	8	5,510	0.15%
2020/08/04	4	40.18	7	40.10	40.45	-3	5,238	-0.06%
2020/07/31	5	38.71	3	39.95	38.80	2	4,931	0.04%
2020/07/30	8	38.81	6	39.16	38.75	2	4,844	0.04%
2020/07/29	0	0.00	3	34.15	35.80	-3	4,588	-0.07%
2020/07/28	4	34.99	1	37.40	33.40	3	4,540	0.07%
2020/07/27	0	0.00	1.8	37.45	36.75	-1.8	4,396	-0.04%
2020/07/24	3	40.13	4	39.09	38.00	-1	4,291	-0.02%
2020/07/23	9	38.55	8	38.81	38.80	1	3,973	0.03%
2020/07/21	4	37.23	15	37.33	37.30	-11	3,756	-0.29%
2020/07/20	1	38.25	0	0.00	36.60	1	3,729	0.03%
2020/07/17	15	37.20	0	0.00	37.70	15	3,658	0.41%
2020/07/16	1	36.90	1	37.15	36.35	0	3,579	0.00%
2020/07/15	3	38.23	2	38.85	36.20	1	3,538	0.03%
2020/07/14	1	36.60	1	37.55	37.55	0	3,484	0.00%
2020/07/13	1	39.00	0	0.00	38.10	1	3,500	0.03%
2020/07/10	0	0.00	2	38.55	37.85	-2	3,462	-0.06%
2020/07/09	13	40.30	8	39.47	39.20	5	3,373	0.15%
2020/07/08	6	38.33	7	38.55	38.10	-1	3,048	-0.03%
2020/07/07	3	35.52	8	36.33	35.05	-5	2,744	-0.18%
2020/07/06	11	37.34	8	36.23	37.35	3	2,653	0.11%
2020/07/02	6	35.11	3	35.78	36.35	3	2,271	0.13%
2020/06/30	39	33.31	16	34.07	33.55	23	2,057	1.12%
2020/06/29	11	32.53	10	30.15	32.55	1	1,863	0.05%
2020/06/24	41	29.36	0	0.00	29.60	41	1,674	2.45%
2020/05/11	0	0.00	7	29.83	29.80	-7	1,292	-0.54%
2020/04/28	0	0.00	4	32.16	31.70	-4	1,260	-0.32%
2020/04/27	21	32.10	0	0.00	32.00	21	1,273	1.65%
2020/04/21	25	32.01	0	0.00	31.55	25	1,240	2.02%
2020/04/17	17	31.12	0	0.00	30.45	17	1,236	1.38%
2020/04/13	7	25.03	0	0.00	25.00	7	1,069	0.65%
2020/03/24	0	0.00	2	17.70	17.85	-2	1,538	-0.13%
2020/03/13	0	0.00	19	21.35	21.95	-19	1,617	-1.17%
2020/03/12	0	0.00	1	23.80	23.70	-1	1,594	-0.06%
2020/02/27	1	29.50	1	30.00	28.75	0	1,523	0.00%
2020/02/20	0	0.00	2	30.55	30.50	-2	1,570	-0.13%
2020/02/19	50	30.75	0	0.00	30.75	50	1,568	3.19%
2020/02/18	33	30.65	0	0.00	30.75	33	1,561	2.11%
2020/02/12	19	30.80	0	0.00	30.65	19	1,555	1.22%
2020/01/15	0	0.00	0	35.65	35.60	0	1,463	0.00%
2020/01/13	3	34.68	0	0.00	36.10	3	1,425	0.21%
2020/01/08	1	33.80	0	0.00	33.50	1	1,393	0.07%
2020/01/06	2	34.48	3	34.55	34.60	-1	1,390	-0.07%
2019/12/31	0	0.00	1	36.05	35.85	-1	1,334	-0.07%
2019/12/30	0	0.00	6	36.08	35.65	-6	1,337	-0.45%
2019/12/27	1	35.25	0	0.00	35.25	1	1,316	0.08%
2019/12/26	5	35.65	0	0.00	35.65	5	1,297	0.39%
2019/12/24	1	36.90	0	0.00	36.90	1	1,247	0.08%
2019/12/23	2	36.80	11	36.51	36.05	-9	1,197	-0.75%
2019/12/20	0	0.00	2	35.00	34.60	-2	1,052	-0.19%
2019/12/19	3	34.32	1	34.90	34.60	2	1,001	0.20%
2019/11/27	0	0.00	1	33.15	32.70	-1	1,205	-0.08%
2019/11/25	0	0.00	1	32.80	32.60	-1	1,203	-0.08%
2019/11/21	4	33.76	0	0.00	33.45	4	1,190	0.34%
2019/11/15	0	0.00	4	31.50	31.40	-4	1,123	-0.36%
2019/11/14	1	31.30	0	0.00	31.30	1	1,131	0.09%
2019/11/11	1	32.25	0	0.00	32.05	1	1,151	0.09%
2019/11/05	1	32.80	0	0.00	32.80	1	1,187	0.08%
2019/10/17	1	34.30	0	0.00	34.35	1	1,381	0.07%
2019/09/24	0	0.00	1	36.40	35.55	-1	1,452	-0.07%
2019/09/23	2	36.55	1	37.80	36.30	1	1,430	0.07%
2019/09/20	1	35.30	0	0.00	35.30	1	1,372	0.07%
2019/09/19	1	34.10	0	0.00	33.80	1	1,325	0.08%
2019/09/12	1	34.35	0	0.00	34.10	1	1,524	0.07%
2019/09/09	8	36.00	10	35.03	34.60	-2	1,740	-0.11%
2019/09/06	3	33.97	0.3	33.90	33.95	2.7	1,717	0.16%
2019/09/03	2	33.25	4	33.05	32.60	-2	1,786	-0.11%
2019/08/28	2	31.80	1	32.50	31.90	1	1,795	0.06%
2019/08/23	1	32.35	0	0.00	32.50	1	1,817	0.05%
2019/08/16	0	0.00	2	32.00	32.45	-2	1,882	-0.11%
2019/08/05	1	34.20	0	0.00	33.90	1	2,122	0.05%
2019/08/02	0	0.00	1	34.50	34.40	-1	2,159	-0.05%
2019/08/01	0.2	34.95	0	0.00	35.15	0.2	2,200	0.01%
2019/07/31	1	34.90	0	0.00	35.10	1	2,251	0.04%
2019/07/30	0	0.00	30	35.20	35.20	-30	2,272	-1.32%
2019/07/26	4	36.89	1	37.40	37.00	3	2,259	0.13%
2019/07/25	2	36.50	0	0.00	36.80	2	2,221	0.09%
2019/07/23	1	35.85	0	0.00	35.15	1	2,171	0.05%
2019/07/22	20	35.46	1	35.30	35.30	19	2,225	0.85%
2019/07/19	5.4	35.40	0	0.00	35.00	5.4	2,226	0.24%
2019/07/18	5	35.35	0	0.00	35.35	5	2,243	0.22%
2019/07/15	0	0.00	2	35.08	35.70	-2	2,269	-0.09%
2019/07/12	1	34.65	1	34.75	34.85	0	2,302	0.00%
2019/07/11	2	35.65	0	0.00	35.10	2	2,374	0.08%
2019/07/08	1	35.70	0	0.00	35.30	1	2,476	0.04%
2019/07/05	1	36.20	0	0.00	36.20	1	2,481	0.04%
2019/07/04	0	0.00	1	36.45	36.45	-1	2,536	-0.04%
2019/07/03	2	36.65	0	0.00	36.30	2	2,546	0.08%
2019/07/02	1	37.10	2	36.40	37.25	-1	2,579	-0.04%
2019/07/01	2.3	35.98	1	36.45	36.00	1.3	2,576	0.05%
2019/06/28	1	35.35	0	0.00	35.50	1	2,591	0.04%
2019/06/27	6	36.24	2	36.20	35.75	4	2,614	0.15%
2019/06/24	0	0.00	25	35.54	34.90	-25	2,724	-0.92%
2019/06/21	2	37.93	0	0.00	35.85	2	2,762	0.07%
2019/06/20	1	38.30	2	38.40	38.35	-1	2,697	-0.04%
2019/06/19	9	38.51	2	37.35	38.60	7	2,773	0.25%
2019/06/17	0.4	35.15	5	34.86	35.15	-4.6	2,689	-0.17%
2019/06/14	6	34.53	0	0.00	34.90	6	2,905	0.21%
2019/06/12	17	34.34	4	34.30	34.00	13	3,264	0.40%
2019/06/05	2	33.20	0	0.00	32.05	2	3,449	0.06%
2019/05/31	2	32.95	0	0.00	32.80	2	3,564	0.06%
2019/05/30	0	32.40	0	0.00	32.50	0	3,561	0.00%
2019/05/27	5	32.35	0	0.00	31.40	5	3,567	0.14%
2019/05/21	0	0.00	3	33.10	34.20	-3	3,672	-0.08%
2019/05/20	5	33.74	2	34.90	33.10	3	3,733	0.08%
2019/05/15	2	34.65	2	34.65	34.65	0	3,702	0.00%
2019/05/14	0	0.00	2	30.75	31.50	-2	3,656	-0.05%
2019/05/07	0	0.00	1	37.65	37.35	-1	3,632	-0.03%
2019/05/03	2	39.15	0	0.00	39.15	2	3,631	0.06%
2019/04/25	0	0.00	1	39.00	39.00	-1	3,591	-0.03%
2019/04/19	0	0.00	1	38.25	38.95	-1	3,575	-0.03%
2019/04/18	0	0.00	10	39.10	38.10	-10	3,560	-0.28%
2019/04/17	6	41.46	0	0.00	40.00	6	3,536	0.17%
2019/04/16	5	41.00	0	0.00	41.00	5	3,458	0.14%
2019/04/15	1	39.60	0	0.00	39.10	1	3,406	0.03%
2019/03/28	0	0.00	2	39.03	39.00	-2	3,292	-0.06%
2019/03/22	2	39.85	2	39.50	37.70	0	3,061	0.00%
2019/03/20	0	0.00	2	38.55	38.10	-2	3,078	-0.06%
2019/03/19	2	37.35	0	0.00	37.35	2	3,027	0.07%
2019/03/18	0	0.00	0.1	38.50	38.50	-0.1	2,779	0.00%
2019/03/14	1	33.05	0	0.00	33.85	1	2,396	0.04%
2019/03/06	0	0.00	1	28.55	29.25	-1	2,313	-0.04%
2019/02/21	0	0.00	1	28.60	29.00	-1	2,629	-0.04%
2019/02/20	1	28.35	0	0.00	28.35	1	2,579	0.04%
2019/02/18	1	27.45	0	0.00	27.95	1	2,494	0.04%
2019/01/09	0	0.00	1	25.00	25.00	-1	2,777	-0.04%
2019/01/04	0	0.00	1	24.20	24.00	-1	2,836	-0.04%
2019/01/03	0	0.00	4	26.10	25.20	-4	2,846	-0.14%
2018/12/28	0.4	26.25	0	0.00	26.30	0.4	2,880	0.01%
2018/12/27	4	26.80	0	0.00	26.80	4	2,930	0.14%
2018/12/26	0	0.00	3	28.00	26.90	-3	2,945	-0.10%
2018/12/25	7	27.93	3.2	27.91	27.70	3.8	2,948	0.13%
2018/12/22	0.2	26.90	0	0.00	27.00	0.2	2,880	0.01%
2018/12/11	0	0.00	0.1	26.80	26.80	-0.1	3,088	0.00%
2018/12/10	0.3	25.95	0	0.00	26.10	0.3	3,105	0.01%
2018/12/07	0	0.00	1	27.30	27.30	-1	3,097	-0.03%
2018/12/06	0	0.00	3	28.50	26.10	-3	3,086	-0.10%
2018/11/30	3	28.78	3	28.50	28.60	0	3,070	0.00%
2018/11/29	3	28.40	0	0.00	28.40	3	3,068	0.10%
2018/11/28	0	0.00	1	27.40	27.40	-1	3,029	-0.03%
2018/11/23	1.3	25.73	0	0.00	25.85	1.3	3,178	0.04%
2018/11/22	6	26.60	7	26.70	26.70	-1	3,106	-0.03%
2018/11/19	0.2	23.50	6	24.20	23.65	-5.8	3,007	-0.19%
2018/11/15	6	23.55	6	24.30	23.70	0	3,118	0.00%
2018/11/13	7	24.87	0	0.00	24.90	7	3,087	0.23%
2018/11/12	0	24.50	5	23.00	24.65	-5	3,018	-0.17%
2018/11/09	0	0.00	3	22.05	22.75	-3	2,973	-0.10%
2018/11/08	3	22.35	0	0.00	22.35	3	2,995	0.10%
2018/11/06	0.2	20.40	0	0.00	20.50	0.2	3,039	0.00%
2018/10/26	5.2	19.04	0	0.00	18.85	5.2	3,200	0.16%
2018/10/24	0.2	21.10	0	0.00	21.15	0.2	3,190	0.00%
2018/10/15	0	0.00	1	25.75	24.90	-1	3,356	-0.03%
2018/10/05	1	28.60	2	29.45	28.75	-1	3,464	-0.03%
2018/10/04	2	30.85	0	0.00	30.85	2	3,488	0.06%
2018/09/25	0	0.00	1	37.50	36.90	-1	4,569	-0.02%
2018/09/21	1.2	36.90	0	0.00	36.90	1.2	4,984	0.02%
2018/09/20	0	0.00	1	36.80	36.95	-1	5,195	-0.02%
2018/09/19	1	39.00	3	38.55	38.05	-2	5,237	-0.04%
2018/09/18	3	37.40	1	38.20	37.35	2	5,270	0.04%
2018/09/12	0	0.00	2	36.05	35.20	-2	6,269	-0.03%
2018/09/11	2	36.05	0	0.00	36.05	2	6,611	0.03%
2018/09/10	1	36.20	0	0.00	35.00	1	6,919	0.01%
2018/09/06	0	0.00	0.2	38.35	38.35	-0.2	7,280	0.00%
2018/09/04	0	0.00	0.1	38.40	38.40	-0.1	7,816	0.00%
2018/09/03	0.1	37.40	10	38.67	37.40	-10	7,856	-0.13%
2018/08/31	5	40.30	0.1	39.90	39.90	4.9	7,891	0.06%
2018/08/28	0.1	35.00	0	0.00	35.00	0.1	8,048	0.00%
2018/08/22	0	0.00	5	34.90	36.35	-5	8,297	-0.06%
2018/08/21	5	34.15	0	0.00	34.15	5	8,296	0.06%
2018/08/13	0.2	35.15	0	0.00	35.15	0.2	8,494	0.00%
2018/08/10	2	40.50	2	40.15	38.70	0	8,575	0.00%
2018/08/09	0	0.00	7	39.25	38.65	-7	8,835	-0.08%
2018/08/08	1.1	40.09	0	0.00	40.10	1.1	9,082	0.01%
2018/08/06	7	40.90	0	0.00	40.90	7	9,252	0.08%
2018/08/03	0	0.00	3	43.60	43.40	-3	9,304	-0.03%
2018/08/02	0	42.35	0	0.00	42.35	0	9,410	0.00%
2018/07/27	3	46.50	0	0.00	46.50	3	9,793	0.03%
2018/07/23	0	0.00	1	46.60	47.15	-1	10,464	-0.01%
2018/07/20	1	45.50	1	45.60	45.20	0	10,498	0.00%
2018/07/19	0.1	44.85	0	0.00	45.00	0.1	10,644	0.00%
2018/07/18	0	0.00	3	47.95	46.20	-3	10,796	-0.03%
2018/07/17	0	0.00	7	47.94	47.25	-7	10,883	-0.06%
2018/07/16	1	48.30	0	0.00	48.00	1	11,280	0.01%
2018/07/12	2	48.25	2	49.30	47.95	0	11,567	0.00%
2018/07/11	0	0.00	1	46.85	48.10	-1	11,705	-0.01%
2018/07/10	1	45.60	4	44.70	45.60	-3	11,634	-0.03%
2018/07/06	9	49.00	1	46.80	48.55	8	11,839	0.07%
2018/07/05	5	49.50	0	0.00	47.75	5	11,778	0.04%
2018/07/04	0	0.00	66	51.13	49.00	-66	11,826	-0.56%
2018/07/03	1	51.00	14	52.95	50.00	-13	11,863	-0.11%
2018/07/02	45	52.24	30	53.08	51.40	15	11,591	0.13%
2018/06/29	62	50.36	1	48.75	50.40	61	11,188	0.55%
2018/06/27	7	48.01	4	48.03	47.70	3	10,885	0.03%
2018/06/26	1	45.50	16	45.98	47.50	-15	10,755	-0.14%
2018/06/25	11	44.45	5	45.63	44.50	6	10,586	0.06%
2018/06/22	1	51.50	54	50.84	49.00	-53	10,353	-0.51%
2018/06/21	60	50.30	1	50.30	50.10	59	10,077	0.59%
2018/06/20	4	45.88	1	44.60	46.10	3	9,813	0.03%
2018/06/19	8	46.73	106	44.12	47.15	-98	9,495	-1.03%	大賣/
2018/06/15	0	0.00	2	42.00	42.90	-2	9,375	-0.02%
2018/06/14	1	39.40	5	40.15	40.15	-4	9,233	-0.04%
2018/06/13	108	43.05	0	0.00	39.00	108	9,282	1.16%	大買/鉅額交易
2018/06/12	2	40.10	3	39.63	39.35	-1	9,006	-0.01%
2018/06/11	0	0.00	2	37.80	37.65	-2	9,064	-0.02%
2018/06/08	2	35.95	0	0.00	35.95	2	9,002	0.02%
2018/06/06	0	0.00	6	38.75	38.55	-6	8,907	-0.07%
2018/06/05	1	38.25	132	38.19	38.20	-131	8,871	-1.48%	大賣/鉅額交易
2018/06/04	8	41.31	31	39.87	42.30	-23	8,700	-0.26%
2018/06/01	22	38.82	0	0.00	38.80	22	8,669	0.25%
2018/05/31	1	39.50	22	39.59	39.45	-21	8,675	-0.24%
2018/05/30	145	38.66	0	38.60	38.70	145	8,661	1.67%	大買/鉅額交易
2018/05/25	1	34.90	0	0.00	34.80	1	8,726	0.01%
2018/05/24	1	34.10	12	35.10	34.90	-11	8,796	-0.13%
2018/05/23	3	35.35	2	36.45	35.50	1	8,985	0.01%
2018/05/22	3	35.40	0	0.00	35.80	3	9,216	0.03%
2018/05/21	6	38.28	2	38.50	37.00	4	9,236	0.04%
2018/05/18	0	0.00	9	35.10	35.60	-9	9,168	-0.10%
2018/05/17	0	0.00	3	36.35	36.60	-3	9,229	-0.03%
2018/05/16	1	33.50	0	0.00	33.80	1	9,069	0.01%
2018/05/14	0	0.00	27	31.14	33.20	-27	8,863	-0.30%
2018/05/11	0	0.00	3	31.05	30.20	-3	8,709	-0.03%
2018/05/10	30	30.45	0	0.00	30.15	30	8,637	0.35%
2018/05/09	0	0.00	10	31.80	31.00	-10	8,554	-0.12%
2018/05/03	0	0.00	5	31.65	31.90	-5	8,483	-0.06%
2018/05/02	5	31.38	0	0.00	30.90	5	8,397	0.06%
2018/04/26	0	0.00	5	30.55	28.10	-5	7,996	-0.06%
2018/04/25	5	27.80	0	0.00	29.90	5	7,863	0.06%
2018/04/24	6	29.00	8	29.88	29.00	-2	7,654	-0.03%
2018/04/23	5	32.60	5	33.40	32.20	0	7,447	0.00%
2018/04/20	2	36.85	0	0.00	35.50	2	7,296	0.03%
2018/04/18	0	0.00	2	28.55	31.40	-2	6,821	-0.03%
2018/04/17	6	30.03	0	0.00	28.55	6	6,457	0.09%
2018/04/13	2	32.50	6	34.00	32.95	-4	6,134	-0.07%
2018/04/12	6	34.25	5	37.70	33.30	1	5,835	0.02%
2018/04/11	3	37.12	14	37.46	36.90	-11	5,665	-0.19%
2018/04/10	20	36.63	16	37.87	36.00	4	5,565	0.07%
2018/04/09	24	39.16	8	39.95	38.70	16	5,342	0.30%
2018/03/27	0	0.00	5	36.80	38.30	-5	4,959	-0.10%
2018/03/23	5	32.96	0	0.00	34.00	5	4,884	0.10%
2018/03/21	10	39.33	0	0.00	40.35	10	4,771	0.21%
2018/03/20	10	33.70	13.3	34.07	36.70	-3.3	4,550	-0.07%
2018/03/19	10	29.98	0	0.00	33.40	10	4,382	0.23%
2018/03/15	0.1	32.05	4	31.10	32.20	-3.9	4,071	-0.10%
2018/03/12	0	0.00	9	23.75	24.25	-9	3,704	-0.24%
2018/03/08	15	22.66	0	0.00	22.70	15	3,541	0.42%
2018/03/07	2	23.75	0	0.00	23.00	2	3,492	0.06%
2018/03/05	3	23.00	4	24.31	23.90	-1	3,361	-0.03%
2018/03/02	4	23.78	2	23.50	23.75	2	3,256	0.06%
2018/03/01	0	0.00	2	20.20	21.75	-2	3,151	-0.06%
2018/02/27	1	20.40	29	20.32	19.80	-28	3,066	-0.91%
2018/02/26	23	18.82	15	19.70	19.75	8	2,980	0.27%
2018/02/23	16	19.10	0	0.00	18.65	16	2,888	0.55%
2018/02/22	5	20.15	0	0.00	20.60	5	2,673	0.19%
2018/02/21	4	19.35	0	0.00	19.35	4	2,419	0.17%
2018/02/12	0	0.00	12	16.85	17.60	-12	2,351	-0.51%
2018/02/09	12	15.88	28	15.32	16.00	-16	2,163	-0.74%
2018/02/08	0	0.00	11	13.85	14.55	-11	1,950	-0.56%
2018/02/07	9	13.25	0	0.00	13.25	9	1,790	0.50%
2018/02/06	5	12.05	0	0.00	12.05	5	1,702	0.29%
2018/01/31	15	14.63	5	14.10	14.10	10	1,535	0.65%
2018/01/30	0	0.00	2	14.28	13.50	-2	1,431	-0.14%
2018/01/29	0	0.00	3	14.60	14.60	-3	1,284	-0.23%
2018/01/26	2	12.10	5	13.04	13.30	-3	1,164	-0.26%
2018/01/25	0	0.00	4	12.50	12.10	-4	1,055	-0.38%
2018/01/24	4	12.38	59	11.69	12.40	-55	914	-6.02%
2018/01/23	10	10.55	0	0.00	11.30	10	754	1.33%
2018/01/19	2	10.65	0	0.00	10.60	2	738	0.27%
2018/01/16	1	10.60	0	0.00	10.55	1	751	0.13%
2018/01/12	39	10.55	0	0.00	10.65	39	774	5.03%
2018/01/11	9	10.55	0	0.00	10.55	9	779	1.15%
2018/01/10	0	0.00	58	10.81	10.80	-58	782	-7.41%