威盛 (2388)-玉山券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	133.09	6.5	132.69	131.00	1.5	8,842	0.02%
2024/04/25	11.9	131.58	12	130.21	129.00	-0.1	8,838	0.00%
2024/04/24	3.3	125.31	18	127.47	130.00	-14.8	8,896	-0.17%
2024/04/23	13	122.50	6	124.50	121.00	7	9,048	0.08%
2024/04/22	21.4	123.44	5	123.70	121.00	16.4	9,123	0.18%
2024/04/19	53.8	131.76	26.3	131.52	128.00	27.5	9,217	0.30%
2024/04/18	17.2	141.23	10	140.80	138.50	7.2	9,285	0.08%
2024/04/17	30.5	138.62	34	140.97	141.00	-3.5	9,411	-0.04%
2024/04/16	20.1	134.25	33	136.30	137.00	-13	9,409	-0.14%
2024/04/15	58.2	144.61	60	145.01	139.00	-1.8	9,595	-0.02%
2024/04/12	7	136.86	94.5	137.27	140.00	-87.5	9,891	-0.88%
2024/04/11	18.2	127.59	12.2	127.36	127.50	6	9,777	0.06%
2024/04/10	2	130.50	1.1	131.00	131.50	0.9	9,901	0.01%
2024/04/09	3	130.49	30	129.98	131.00	-27	10,007	-0.27%
2024/04/08	17.1	127.03	6	127.67	127.00	11.1	10,190	0.11%
2024/04/03	20	129.50	11	130.41	129.50	9	10,292	0.09%
2024/04/02	9.1	131.04	7	130.57	129.50	2.1	10,401	0.02%
2024/04/01	7.1	129.17	31	130.85	132.00	-23.9	10,566	-0.23%
2024/03/29	10.1	126.21	6	126.83	125.50	4.1	10,813	0.04%
2024/03/28	32	127.45	10.1	128.11	126.00	21.9	10,978	0.20%
2024/03/27	117.4	128.67	62	129.30	127.50	55.4	11,173	0.50%	大買/
2024/03/26	139.2	137.08	170	138.68	131.50	-30.8	11,227	-0.27%	大買/大賣/
2024/03/25	0	0.00	49.5	134.50	134.50	-49.5	10,741	-0.46%
2024/03/22	80.3	121.59	14	122.39	122.50	66.3	10,943	0.61%
2024/03/21	14	121.11	4.2	121.33	121.50	9.8	11,314	0.09%
2024/03/20	15.2	118.97	27	118.20	120.00	-11.8	12,008	-0.10%
2024/03/19	4	121.13	0	0.00	120.00	4	12,105	0.03%
2024/03/18	1	121.50	1.5	121.50	122.00	-0.5	12,316	0.00%
2024/03/15	4	121.25	1.1	122.18	121.00	2.9	12,709	0.02%
2024/03/14	2.1	122.26	3	123.50	122.50	-0.9	13,710	-0.01%
2024/03/13	17.5	126.46	6.8	125.09	123.00	10.7	14,188	0.08%
2024/03/12	12.3	129.06	12.2	130.85	129.00	0.1	14,705	0.00%
2024/03/11	27	130.02	16.6	131.23	129.00	10.4	14,997	0.07%
2024/03/08	30.5	132.95	26.1	132.86	131.00	4.4	15,156	0.03%
2024/03/07	28.3	138.97	71.5	137.45	137.50	-43.3	15,459	-0.28%
2024/03/06	22.7	129.77	8.2	128.82	128.50	14.5	15,394	0.09%
2024/03/05	14	131.00	17.1	133.32	131.50	-3.1	15,797	-0.02%
2024/03/04	36.1	132.37	45	132.30	131.50	-8.9	16,131	-0.05%
2024/03/01	34.9	131.77	32	132.95	131.00	2.9	16,757	0.02%
2024/02/29	38	130.58	34	131.00	132.00	4	16,958	0.02%
2024/02/27	76.2	133.99	10.1	134.32	130.00	66.1	17,108	0.39%
2024/02/26	27.2	133.18	16.6	133.85	132.50	10.6	17,706	0.06%
2024/02/23	8	135.50	75.5	134.36	134.00	-67.5	18,732	-0.36%
2024/02/22	39.7	133.94	10.2	132.80	132.50	29.6	19,143	0.15%
2024/02/21	16	137.47	2	137.75	136.50	14	19,465	0.07%
2024/02/20	2.2	137.94	2	138.50	136.50	0.2	20,833	0.00%
2024/02/19	26.3	139.27	52	138.86	137.00	-25.7	21,480	-0.12%
2024/02/16	10.4	140.20	66	140.66	141.00	-55.6	22,655	-0.25%
2024/02/15	18	138.42	40.1	139.37	136.00	-22	23,835	-0.09%
2024/02/05	139.2	137.65	27	139.39	137.00	112.2	23,844	0.47%	大買/鉅額交易
2024/02/02	41.5	143.30	80	142.66	143.00	-38.5	24,008	-0.16%
2024/02/01	19	138.21	8	138.75	137.00	11	24,146	0.05%
2024/01/31	14.1	139.68	29	139.72	138.50	-14.9	24,912	-0.06%
2024/01/30	24.9	138.54	124	138.60	138.50	-99.1	25,466	-0.39%	大賣/
2024/01/29	111.6	140.90	11	141.00	141.50	100.6	27,200	0.37%	大買/
2024/01/26	72.2	140.25	160	140.05	140.00	-87.8	28,504	-0.31%	大賣/
2024/01/25	8	143.62	10.4	144.42	142.50	-2.3	29,219	-0.01%
2024/01/24	61.8	145.81	19	146.03	143.50	42.8	29,380	0.15%
2024/01/23	24.1	147.83	26	149.00	146.50	-1.9	29,733	-0.01%
2024/01/22	22.3	147.80	39	148.09	148.00	-16.7	30,158	-0.06%
2024/01/19	33	144.50	48	145.54	145.00	-15	30,462	-0.05%
2024/01/18	63	142.19	33.3	142.62	143.00	29.7	30,718	0.10%
2024/01/17	27.5	146.27	126.5	147.06	143.50	-99	31,186	-0.32%	大賣/
2024/01/16	46.3	148.67	16	148.84	147.50	30.3	31,268	0.10%
2024/01/15	17.1	148.47	329	148.11	149.50	-311.9	31,362	-0.99%	大賣/鉅額交易
2024/01/12	148.4	145.41	47.4	147.81	145.50	101	31,612	0.32%	大買/鉅額交易
2024/01/11	159.3	149.08	151	150.81	150.00	8.3	31,796	0.03%	大買/大賣/
2024/01/10	43	150.64	175.3	148.89	152.50	-132.3	33,245	-0.40%	大賣/鉅額交易
2024/01/09	91	150.18	248.1	149.86	149.00	-157.1	33,456	-0.47%	大賣/鉅額交易
2024/01/08	321.5	157.60	169.5	162.55	149.00	152	33,451	0.45%	大買/大賣/鉅額交易
2024/01/05	38.2	157.01	32.1	157.72	160.00	6.2	33,127	0.02%
2024/01/04	22	157.00	33.1	157.85	157.00	-11.1	33,237	-0.03%
2024/01/03	34	155.85	28.4	156.59	156.50	5.6	33,381	0.02%
2024/01/02	49.2	153.17	48	153.31	157.00	1.2	33,333	0.00%
2023/12/29	123.2	154.17	334	155.37	156.50	-210.8	33,292	-0.63%	大買/大賣/鉅額交易
2023/12/28	23	153.57	22	154.50	154.00	1	33,365	0.00%
2023/12/27	248.1	155.08	148	154.01	153.00	100.1	33,848	0.30%	大買/大賣/
2023/12/26	107.2	157.51	56.8	158.72	157.00	50.4	34,020	0.15%	大買/
2023/12/25	43.2	155.97	89	157.20	156.50	-45.8	33,926	-0.13%
2023/12/22	44.1	155.00	115	156.04	155.50	-70.9	33,954	-0.21%	大賣/
2023/12/21	78	150.94	16.1	151.50	151.50	61.9	33,980	0.18%
2023/12/20	145	151.67	32.1	152.46	151.50	112.9	34,141	0.33%	大買/鉅額交易
2023/12/19	37.9	151.77	71	151.33	152.00	-33.1	34,211	-0.10%
2023/12/18	73.5	154.32	35.1	153.01	152.50	38.4	34,286	0.11%
2023/12/15	120.2	159.04	59	158.21	156.00	61.2	34,194	0.18%	大買/
2023/12/14	4	164.63	13	164.23	165.00	-9	33,968	-0.03%
2023/12/13	18.1	161.80	22.1	161.98	161.00	-4	34,449	-0.01%
2023/12/12	40.3	162.99	36	163.88	163.50	4.3	35,051	0.01%
2023/12/11	172.9	168.96	54.1	166.78	161.50	118.8	34,894	0.34%	大買/鉅額交易
2023/12/08	53.5	172.44	93.7	170.62	174.00	-40.2	33,960	-0.12%
2023/12/07	146.7	162.86	29	163.93	166.00	117.7	33,596	0.35%	大買/鉅額交易
2023/12/06	27	172.43	17	171.94	170.50	10	33,297	0.03%
2023/12/05	18.5	169.35	92	170.32	169.50	-73.5	33,200	-0.22%
2023/12/04	90.1	175.07	58	177.72	173.00	32.1	33,133	0.10%
2023/12/01	71	174.58	68.1	175.46	176.50	2.9	32,795	0.01%
2023/11/30	48	172.31	43.2	173.50	172.50	4.8	32,648	0.01%
2023/11/29	21.1	168.88	23.9	169.29	170.50	-2.9	32,301	-0.01%
2023/11/28	88	169.82	102.1	168.94	168.00	-14	32,070	-0.04%	大賣/
2023/11/27	31	160.61	39	161.87	160.00	-8	31,641	-0.03%
2023/11/24	28.2	164.57	35	164.63	165.00	-6.8	31,699	-0.02%
2023/11/23	114.6	167.57	51.8	165.51	163.50	62.8	31,774	0.20%	大買/
2023/11/22	97.8	171.42	132.1	171.86	170.50	-34.3	31,908	-0.11%	大賣/
2023/11/21	52.3	166.32	59.8	167.06	168.50	-7.5	31,430	-0.02%
2023/11/20	62.7	163.55	154.1	164.79	166.00	-91.5	31,221	-0.29%	大賣/
2023/11/17	392.4	161.80	231.3	163.31	164.00	161.1	30,986	0.52%	大買/大賣/鉅額交易
2023/11/16	180.1	157.87	93	158.24	160.00	87.1	29,688	0.29%	大買/
2023/11/15	164.7	155.37	159.4	155.31	158.50	5.2	29,107	0.02%	大買/大賣/
2023/11/14	164.9	147.09	221.4	147.20	149.50	-56.5	28,172	-0.20%	大買/大賣/
2023/11/13	0	0.00	42	138.50	138.50	-42	27,196	-0.15%
2023/11/10	56.1	128.13	34.5	128.39	126.00	21.6	27,211	0.08%
2023/11/09	48	128.48	45	129.32	129.00	3	27,142	0.01%
2023/11/08	107.7	130.71	59.5	131.19	129.00	48.2	27,019	0.18%	大買/
2023/11/07	66.4	133.44	293.7	133.42	133.50	-227.2	26,701	-0.85%	大賣/鉅額交易
2023/11/06	240.2	142.06	175.6	142.53	135.00	64.6	26,450	0.24%	大買/大賣/
2023/11/03	222.6	138.04	445.5	141.43	145.00	-223	25,118	-0.89%	大買/大賣/鉅額交易
2023/11/02	48.1	125.33	104.7	127.91	132.00	-56.7	24,186	-0.23%	大賣/
2023/11/01	48	120.80	48	121.03	120.00	0	23,920	0.00%
2023/10/31	83.1	121.96	60.2	121.07	119.00	22.9	23,942	0.10%
2023/10/30	73	122.38	107	122.85	123.00	-34	23,924	-0.14%	大賣/
2023/10/27	70	119.86	65	118.86	117.00	5	23,866	0.02%
2023/10/26	85.2	120.87	67.3	121.20	119.00	18	23,523	0.08%
2023/10/25	73.6	124.49	169.5	122.88	124.00	-95.9	23,188	-0.41%	大賣/
2023/10/24	93.3	114.58	234.4	115.22	117.50	-141.1	22,575	-0.63%	大賣/鉅額交易
2023/10/23	64	115.77	49.6	115.71	114.50	14.4	22,310	0.06%
2023/10/20	57.4	116.35	43.5	116.96	116.50	14	22,156	0.06%
2023/10/19	60.6	121.18	44.2	122.06	122.50	16.4	21,788	0.08%
2023/10/18	372.4	134.23	227.2	134.72	121.50	145.2	21,471	0.68%	大買/大賣/鉅額交易
2023/10/17	13	131.04	60.5	131.69	134.50	-47.5	19,814	-0.24%
2023/10/16	140.6	123.47	47.1	123.81	122.50	93.5	19,488	0.48%	大買/
2023/10/13	226.8	120.49	78.3	120.70	122.00	148.5	19,195	0.77%	大買/鉅額交易
2023/10/12	234.4	113.98	515.5	117.57	118.50	-281.1	19,873	-1.41%	大買/大賣/鉅額交易
2023/10/11	191.5	113.89	41	111.20	108.00	150.5	20,327	0.74%	大買/鉅額交易
2023/10/06	333.2	116.98	14	118.07	116.00	319.2	20,959	1.52%	大買/鉅額交易
2023/10/05	20	118.38	18.6	118.70	117.00	1.5	21,594	0.01%
2023/10/04	55.6	117.86	34	118.06	118.50	21.6	22,450	0.10%
2023/10/03	172.4	123.91	45	125.19	118.00	127.4	22,460	0.57%	大買/鉅額交易
2023/10/02	37	123.96	67.2	124.25	123.00	-30.2	22,027	-0.14%
2023/09/28	31.3	120.38	31	120.77	118.50	0.3	22,128	0.00%
2023/09/27	73	120.18	75.4	119.28	121.50	-2.4	21,906	-0.01%
2023/09/26	51.4	119.03	34	119.74	117.00	17.4	21,747	0.08%
2023/09/25	29	121.78	28.2	122.00	122.00	0.8	21,526	0.00%
2023/09/22	35	118.63	32.5	118.34	120.00	2.5	21,249	0.01%
2023/09/21	28	115.45	28	115.73	119.00	0	21,117	0.00%
2023/09/20	43.5	116.57	37	116.64	115.50	6.5	20,877	0.03%
2023/09/19	50.1	121.81	49	120.11	118.00	1.1	20,651	0.01%
2023/09/18	79.1	123.00	434.6	121.18	122.50	-355.4	20,183	-1.76%	大賣/鉅額交易
2023/09/15	79.6	118.92	88	119.79	120.00	-8.4	19,566	-0.04%
2023/09/14	17	107.53	47.1	107.24	111.00	-30	18,784	-0.16%
2023/09/13	16.1	101.07	14	100.79	101.00	2.1	18,675	0.01%
2023/09/12	7.3	104.04	21.2	103.52	103.00	-13.9	18,860	-0.07%
2023/09/11	26	107.64	15.1	107.69	105.50	11	18,751	0.06%
2023/09/08	18.7	115.67	19	114.34	116.50	-0.3	18,518	0.00%
2023/09/07	8.3	116.63	5	117.80	115.00	3.3	18,412	0.02%
2023/09/06	19.3	115.76	13	116.39	116.50	6.2	18,611	0.03%
2023/09/05	28	116.32	33.4	116.62	118.00	-5.4	18,805	-0.03%
2023/09/04	11.3	114.55	6	113.67	116.00	5.3	18,827	0.03%
2023/09/01	55.1	114.40	65	113.29	112.50	-9.9	18,965	-0.05%
2023/08/31	57	115.45	65.2	116.03	115.00	-8.2	19,335	-0.04%
2023/08/30	24	112.00	26.4	113.17	114.50	-2.4	19,752	-0.01%
2023/08/29	40.1	108.19	47	108.51	109.00	-7	19,823	-0.04%
2023/08/28	133.4	116.22	108.6	111.64	108.50	24.8	19,677	0.13%	大買/大賣/
2023/08/25	39.8	120.50	51.3	119.09	120.50	-11.5	18,965	-0.06%
2023/08/24	24	116.79	21.4	115.07	113.50	2.6	18,625	0.01%
2023/08/23	17.1	115.24	20.2	114.31	115.00	-3.1	18,734	-0.02%
2023/08/22	25	112.32	48.1	111.60	110.00	-23.1	18,597	-0.12%
2023/08/21	12.3	110.18	5	109.50	108.50	7.3	18,705	0.04%
2023/08/18	20	109.50	12.3	107.57	108.00	7.7	18,625	0.04%
2023/08/17	39.5	115.63	30.2	116.82	116.00	9.3	18,354	0.05%
2023/08/16	10	110.80	14	111.36	113.50	-4	18,081	-0.02%
2023/08/15	47.4	113.06	50.3	110.71	110.00	-2.9	17,939	-0.02%
2023/08/14	33	109.09	23	109.63	109.00	10	17,783	0.06%
2023/08/11	76.1	107.58	57	107.61	110.00	19.1	17,660	0.11%
2023/08/10	102.6	108.62	60.3	108.48	109.50	42.4	17,245	0.25%	大買/
2023/08/09	68.7	109.38	72	110.73	109.50	-3.3	16,904	-0.02%
2023/08/08	38	108.35	21.1	106.88	105.50	16.9	16,460	0.10%
2023/08/07	68.2	116.68	52.2	115.42	117.00	16	16,266	0.10%
2023/08/04	72.4	110.32	45.1	111.22	109.50	27.4	15,730	0.17%
2023/08/02	79.2	119.11	152.5	113.11	113.50	-73.3	15,495	-0.47%	大賣/
2023/08/01	171.8	125.92	70.6	122.45	121.50	101.1	15,096	0.67%	大買/鉅額交易
2023/07/31	108.4	144.65	8.2	142.09	133.00	100.1	14,649	0.68%	大買/
2023/07/28	16	143.35	2	146.03	147.50	14.1	14,586	0.10%
2023/07/27	57.6	149.87	32.8	146.01	144.00	24.8	14,565	0.17%
2023/07/26	5.6	151.24	68.4	146.17	151.50	-62.8	14,531	-0.43%
2023/07/25	6.6	144.26	54.6	142.86	142.50	-48	14,521	-0.33%
2023/07/24	11.8	148.56	5	144.44	151.00	6.8	14,518	0.05%
2023/07/21	11.1	138.67	93.1	146.64	148.50	-82.1	14,490	-0.57%
2023/07/20	2	133.99	12.5	132.47	135.00	-10.5	14,460	-0.07%
2023/07/19	5.8	123.39	12.5	126.51	127.50	-6.7	14,434	-0.05%
2023/07/18	21	123.27	15.3	120.98	125.00	5.7	14,485	0.04%
2023/07/17	168.2	127.67	137.1	129.90	130.00	31.1	14,425	0.22%	大買/大賣/
2023/07/14	127.4	125.00	161.6	126.21	127.00	-34.2	13,341	-0.26%	大買/大賣/
2023/07/13	104.1	112.09	133.7	114.42	115.50	-29.6	12,613	-0.24%	大買/大賣/
2023/07/12	109.3	101.75	146.2	103.16	105.00	-36.8	11,715	-0.31%	大買/大賣/
2023/07/11	75	93.08	149.5	94.64	95.50	-74.5	11,020	-0.68%	大賣/
2023/07/10	27.1	86.18	42	85.69	86.90	-14.9	10,104	-0.15%
2023/07/07	23	83.73	35.7	83.20	84.20	-12.7	9,931	-0.13%
2023/07/06	81.9	83.21	57.3	84.93	83.80	24.6	9,928	0.25%
2023/07/05	8.1	81.49	6	81.52	81.00	2.1	9,556	0.02%
2023/07/04	28	81.46	7	82.19	81.60	21	9,601	0.22%
2023/07/03	5.3	82.64	32.1	82.54	81.60	-26.9	9,611	-0.28%
2023/06/30	4.1	80.68	8	81.01	81.00	-3.9	9,650	-0.04%
2023/06/29	2.1	81.13	2.6	80.65	80.10	-0.5	9,705	-0.01%
2023/06/28	6	77.53	3.1	77.76	80.00	2.9	9,781	0.03%
2023/06/27	8.7	77.61	0	0.00	76.70	8.7	10,125	0.09%
2023/06/26	5	78.04	1	78.70	78.30	4	10,225	0.04%
2023/06/21	20	80.11	22	80.28	79.80	-2	10,768	-0.02%
2023/06/20	7	81.17	3.4	80.97	80.50	3.6	10,821	0.03%
2023/06/19	11	82.43	0.4	82.00	81.60	10.6	11,007	0.10%
2023/06/16	11.6	81.67	307.1	80.87	84.60	-295.5	11,359	-2.60%	大賣/鉅額交易
2023/06/15	13	82.25	2	82.50	81.90	11	11,440	0.10%
2023/06/14	6	82.52	31.4	82.23	82.00	-25.4	11,769	-0.22%
2023/06/13	12.2	85.23	17	85.16	84.20	-4.8	12,105	-0.04%
2023/06/12	53.1	83.84	32.3	83.79	83.90	20.8	12,564	0.17%
2023/06/09	72	87.74	62.2	87.90	87.90	9.8	12,720	0.08%
2023/06/08	22.2	85.40	15.4	85.77	84.80	6.8	13,013	0.05%
2023/06/07	87	88.44	60	89.46	87.90	27	13,809	0.20%
2023/06/06	87.7	86.55	44.1	87.25	87.50	43.6	14,003	0.31%
2023/06/05	84.2	87.29	87.1	88.50	88.20	-2.9	13,742	-0.02%
2023/06/02	10	85.75	55.3	85.15	84.30	-45.3	13,298	-0.34%
2023/06/01	16	80.96	16	82.53	83.10	0	13,393	0.00%
2023/05/31	18	81.72	17	81.68	80.80	1	13,848	0.01%
2023/05/30	40.2	82.01	33	82.12	80.60	7.2	14,101	0.05%
2023/05/29	36.7	81.82	96.3	82.65	83.10	-59.6	14,588	-0.41%
2023/05/26	37.1	76.62	13	75.81	76.00	24.1	15,577	0.15%
2023/05/25	8	79.38	14	78.06	77.30	-6	16,162	-0.04%
2023/05/24	9	76.51	1.1	76.65	76.50	7.9	16,271	0.05%
2023/05/23	5.1	77.43	19	77.31	77.10	-13.9	17,055	-0.08%
2023/05/22	2	76.25	22.1	76.16	77.10	-20.1	17,148	-0.12%
2023/05/19	53	75.45	2.2	74.98	74.90	50.8	17,153	0.30%
2023/05/18	38.1	76.42	7	76.77	76.20	31.1	17,170	0.18%
2023/05/17	28	75.83	15	76.06	76.00	13	17,186	0.08%
2023/05/16	59.1	75.79	5	75.60	75.60	54.1	17,215	0.31%
2023/05/15	51	72.61	3	73.10	73.20	48	17,302	0.28%
2023/05/12	55.1	73.39	2	73.10	73.50	53.1	17,428	0.30%
2023/05/11	50.2	74.97	37	74.37	71.70	13.2	17,946	0.07%
2023/05/10	0	0.00	2	72.95	73.60	-2	17,858	-0.01%
2023/05/09	1.1	73.56	2.2	75.05	73.00	-1.1	17,911	-0.01%
2023/05/08	21.3	74.63	0	0.00	74.80	21.3	18,028	0.12%
2023/05/05	2	74.60	1	74.10	74.80	1	18,545	0.01%
2023/05/04	1.2	74.65	0	74.50	74.00	1.2	19,184	0.01%
2023/05/03	71.1	74.45	6	74.55	74.50	65.1	19,241	0.34%
2023/05/02	1.1	75.02	3	74.05	75.40	-1.9	19,298	-0.01%
2023/04/28	58.1	74.31	8	74.78	74.00	50.1	19,342	0.26%
2023/04/27	56	73.80	11	73.75	73.60	45	19,299	0.23%
2023/04/26	8.1	72.62	6.2	72.98	73.00	1.9	19,270	0.01%
2023/04/25	7.3	75.03	6	75.13	73.50	1.3	19,280	0.01%
2023/04/24	5.7	77.06	31	77.33	77.20	-25.3	19,278	-0.13%
2023/04/21	18.1	76.76	9	76.66	76.70	9.1	19,280	0.05%
2023/04/20	20.8	78.18	6	78.17	77.80	14.8	19,231	0.08%
2023/04/19	35	80.00	42	79.90	79.40	-7	19,261	-0.04%
2023/04/18	24	82.57	12	80.63	80.50	12	19,227	0.06%
2023/04/17	5.5	82.30	1	82.30	82.10	4.5	19,301	0.02%
2023/04/14	6	83.02	7	82.83	82.20	-1	19,408	-0.01%
2023/04/13	30	83.37	7	83.24	82.20	23	19,515	0.12%
2023/04/12	4	85.68	0.2	86.00	85.50	3.8	19,547	0.02%
2023/04/11	24	87.29	4	87.30	85.60	20	19,588	0.10%
2023/04/10	20.1	86.90	60	86.85	87.40	-39.9	19,543	-0.20%
2023/04/07	26	85.47	4	85.90	85.40	22	19,545	0.11%
2023/04/06	10	85.65	8.5	85.52	85.50	1.5	19,545	0.01%
2023/03/31	36	85.49	43	85.10	86.00	-7	19,512	-0.04%
2023/03/30	17.2	84.57	22	84.40	84.80	-4.8	19,493	-0.02%
2023/03/29	16	82.78	18	83.31	83.30	-2	19,515	-0.01%
2023/03/28	97	85.60	57.7	85.27	84.10	39.3	19,537	0.20%
2023/03/27	25.4	90.30	17	90.04	89.70	8.4	19,220	0.04%
2023/03/24	116.3	91.29	110	91.83	89.60	6.3	19,247	0.03%	大買/大賣/
2023/03/23	15	89.56	11.2	89.70	89.50	3.8	18,799	0.02%
2023/03/22	17	89.34	18	89.65	89.50	-1	18,928	-0.01%
2023/03/21	74	91.31	60	90.66	89.10	14	19,292	0.07%
2023/03/20	26.1	90.54	33	90.90	91.80	-7	19,422	-0.04%
2023/03/17	26	89.68	54	89.81	89.80	-28	19,692	-0.14%
2023/03/16	60.1	88.22	46	87.42	88.60	14.1	19,658	0.07%
2023/03/15	102.5	90.84	118	91.16	89.60	-15.5	19,380	-0.08%	大買/大賣/
2023/03/14	80	89.67	39	89.57	88.00	41	19,026	0.22%
2023/03/13	97.1	91.87	119.7	92.38	92.90	-22.6	18,928	-0.12%	大賣/
2023/03/10	135	94.94	121.8	94.47	94.80	13.3	18,556	0.07%	大買/大賣/
2023/03/09	17	92.08	80.2	94.88	96.00	-63.2	18,325	-0.34%
2023/03/08	15	87.97	9.5	87.60	87.30	5.5	18,601	0.03%
2023/03/07	24	88.19	16	87.95	87.60	8	18,539	0.04%
2023/03/06	48.7	86.69	57	87.95	89.50	-8.3	18,424	-0.05%
2023/03/03	136	87.92	52.3	86.40	85.00	83.7	18,250	0.46%	大買/
2023/03/02	98	88.69	58.3	88.65	87.90	39.7	17,890	0.22%
2023/03/01	123.1	89.33	66.1	89.48	89.70	57	17,649	0.32%	大買/
2023/02/24	123.3	87.79	141.5	88.30	90.80	-18.2	17,103	-0.11%	大買/大賣/
2023/02/23	39.9	79.50	162	82.27	83.80	-122.1	15,978	-0.76%	大賣/鉅額交易
2023/02/22	78.2	77.62	25.5	77.99	76.20	52.7	15,663	0.34%
2023/02/21	109.9	80.01	155.8	79.89	80.30	-45.9	15,878	-0.29%	大買/大賣/
2023/02/20	14.1	75.23	17	75.46	75.50	-2.9	15,458	-0.02%
2023/02/17	16	74.75	25	74.06	73.90	-9	15,640	-0.06%
2023/02/16	20	74.04	19.5	73.46	74.20	0.5	15,811	0.00%
2023/02/15	27.2	72.63	14.5	72.88	72.60	12.7	16,237	0.08%
2023/02/14	17	73.91	8.5	74.14	73.70	8.5	16,523	0.05%
2023/02/13	33.1	75.23	30	74.85	74.60	3.1	17,127	0.02%
2023/02/10	24.1	74.32	21.1	73.58	73.40	3	17,636	0.02%
2023/02/09	77.1	76.65	74	76.30	75.30	3.1	18,042	0.02%
2023/02/08	36	73.13	46	74.34	74.50	-10	18,685	-0.05%
2023/02/07	37.1	71.72	51	72.09	72.20	-13.9	19,168	-0.07%
2023/02/06	27	72.56	21	71.70	72.60	6	19,424	0.03%
2023/02/03	75.5	73.79	64.5	73.25	72.20	11	19,497	0.06%
2023/02/02	39.5	76.50	96	76.48	77.00	-56.5	19,396	-0.29%
2023/02/01	2.1	69.89	16	70.01	70.20	-14	19,012	-0.07%
2023/01/31	24	69.25	23	68.84	69.50	1	19,298	0.01%
2023/01/30	29	68.00	5	68.44	68.40	24	19,549	0.12%
2023/01/17	31.1	66.54	14	66.80	66.60	17.1	19,758	0.09%
2023/01/16	23	66.96	16	66.80	67.00	7	19,981	0.04%
2023/01/13	9.3	67.39	1.5	67.77	67.00	7.8	20,236	0.04%
2023/01/12	14.2	68.78	10	68.65	68.10	4.2	20,539	0.02%
2023/01/11	36	69.59	24.1	70.03	69.30	11.9	20,819	0.06%
2023/01/10	5	70.50	3	70.10	70.30	2	21,199	0.01%
2023/01/09	14.1	70.30	16	70.87	70.70	-1.9	21,555	-0.01%
2023/01/06	21	69.63	21	69.46	69.70	0	22,169	0.00%
2023/01/05	33	69.56	14	69.18	68.80	19	22,827	0.08%
2023/01/04	15	69.08	14.3	69.48	69.30	0.7	23,375	0.00%
2023/01/03	7.1	69.14	8	69.21	69.10	-0.9	23,527	0.00%
2022/12/30	21	68.03	17	68.93	67.30	4	23,873	0.02%
2022/12/29	2	66.75	20	67.35	67.40	-18	24,176	-0.07%
2022/12/28	24	69.48	24	68.40	67.90	0	25,018	0.00%
2022/12/27	36	71.09	18	70.94	70.90	18	25,275	0.07%
2022/12/26	15	70.49	16	69.76	70.00	-1	25,716	0.00%
2022/12/23	0	0.00	2.1	68.91	69.30	-2.1	26,211	-0.01%
2022/12/22	4	70.50	15.2	69.91	69.40	-11.2	26,626	-0.04%
2022/12/21	24	68.99	23	69.37	69.60	1	27,218	0.00%
2022/12/20	37	70.73	39	71.53	69.80	-2	27,653	-0.01%
2022/12/19	7	72.46	2	71.45	71.20	5	27,981	0.02%
2022/12/16	17	73.29	17	73.74	73.10	0	28,384	0.00%
2022/12/15	9.2	74.36	4.1	74.19	73.80	5.1	28,853	0.02%
2022/12/14	47.1	75.02	51	74.85	74.50	-3.9	28,913	-0.01%
2022/12/13	78.1	76.41	104	75.99	75.00	-25.9	28,958	-0.09%	大賣/
2022/12/12	101.2	75.31	26.1	75.53	73.60	75.1	28,681	0.26%	大買/
2022/12/09	33	76.16	51.1	76.51	76.80	-18.1	28,540	-0.06%
2022/12/08	29.1	72.50	51	73.89	74.70	-21.9	28,608	-0.08%
2022/12/07	11	70.87	6.5	70.58	70.20	4.5	29,142	0.02%
2022/12/06	33.2	73.45	25.1	72.99	71.70	8	30,033	0.03%
2022/12/05	78.1	74.66	54	74.61	73.60	24.1	30,158	0.08%
2022/12/02	44.2	74.83	67.2	74.97	75.00	-23	29,998	-0.08%
2022/12/01	95	75.51	53.8	75.32	74.40	41.2	30,046	0.14%
2022/11/30	84.5	72.72	78	73.13	74.00	6.5	29,730	0.02%
2022/11/29	27	67.96	48	67.50	68.30	-21	29,546	-0.07%
2022/11/28	0	0.00	27	68.59	68.20	-27	30,800	-0.09%
2022/11/25	63.2	69.96	44	69.59	68.60	19.2	32,655	0.06%
2022/11/24	31.2	72.21	22	71.65	71.90	9.2	33,411	0.03%
2022/11/23	21.5	70.99	16	70.88	70.90	5.5	33,963	0.02%
2022/11/22	11	70.96	12	71.24	70.80	-1	34,410	0.00%
2022/11/21	71	72.60	38	71.87	70.80	33	34,985	0.09%
2022/11/18	69.9	72.97	56	72.50	72.40	13.9	34,973	0.04%
2022/11/17	52	73.57	70	73.81	74.30	-18	34,894	-0.05%
2022/11/16	55.1	71.07	74	71.19	71.50	-18.9	34,705	-0.05%
2022/11/15	55	69.26	38	69.87	70.30	17	34,609	0.05%
2022/11/14	14	68.60	14	68.41	68.50	0	34,814	0.00%
2022/11/11	54	69.60	46	68.43	67.40	8	34,912	0.02%
2022/11/10	55	69.16	37.2	69.39	68.90	17.9	34,807	0.05%
2022/11/09	161.2	70.94	88.1	70.40	69.70	73.1	34,981	0.21%	大買/
2022/11/08	116	72.96	119	71.64	70.90	-3	34,871	-0.01%	大買/大賣/
2022/11/07	84	71.38	57	71.04	70.10	27	34,274	0.08%
2022/11/04	211	70.16	186.1	70.05	70.30	24.9	33,789	0.07%	大買/大賣/
2022/11/03	102.1	66.50	130	67.10	70.60	-27.9	32,646	-0.09%	大買/大賣/
2022/11/02	43	64.26	37	64.53	64.20	6	32,059	0.02%
2022/11/01	21	63.87	10	63.98	64.50	11	31,810	0.03%
2022/10/31	58.2	64.47	47	63.97	64.10	11.2	31,629	0.04%
2022/10/28	22	60.92	14	60.12	60.20	8	31,345	0.03%
2022/10/27	46	61.02	97	62.05	62.90	-51	31,169	-0.16%
2022/10/26	56	61.04	27	60.63	59.70	29	30,884	0.09%
2022/10/25	34	61.54	29	61.33	60.90	5	30,630	0.02%
2022/10/24	19	63.62	21	63.60	62.60	-2	30,509	-0.01%
2022/10/21	42.1	63.11	57	62.20	61.70	-14.9	30,355	-0.05%
2022/10/20	80	63.58	81	63.90	64.60	-1	30,864	0.00%
2022/10/19	74.2	65.82	78	64.82	64.00	-3.8	32,142	-0.01%
2022/10/18	77	65.54	71	65.62	65.00	6	33,150	0.02%
2022/10/17	29.2	63.28	34	64.66	66.00	-4.9	33,887	-0.01%
2022/10/14	143	64.41	152.3	64.34	64.00	-9.3	34,011	-0.03%	大買/大賣/
2022/10/13	99.2	63.02	121	62.40	60.00	-21.9	33,615	-0.06%	大賣/
2022/10/12	62.4	65.32	87	65.43	64.70	-24.6	33,001	-0.07%
2022/10/11	49.1	72.11	6.1	72.39	71.80	42.9	32,494	0.13%
2022/10/07	28.1	78.93	32	79.24	79.70	-3.9	32,278	-0.01%
2022/10/06	54	78.64	49	78.55	78.50	5	31,956	0.02%
2022/10/05	82	80.50	52	80.66	78.70	30	31,799	0.09%
2022/10/04	19	77.70	23	77.93	77.60	-4	31,121	-0.01%
2022/10/03	47.1	76.88	37	76.40	75.30	10.1	30,944	0.03%
2022/09/30	46	76.68	51	76.43	79.00	-5	30,855	-0.02%
2022/09/29	65.2	76.66	75	76.80	76.10	-9.9	31,036	-0.03%
2022/09/28	46.1	76.72	50	76.65	74.40	-3.9	31,298	-0.01%
2022/09/27	49.1	79.49	50	80.02	82.20	-0.9	31,239	0.00%
2022/09/26	41.3	82.89	58	86.05	79.80	-16.7	30,961	-0.05%
2022/09/23	61.5	88.54	130.1	88.66	88.60	-68.6	30,712	-0.22%	大賣/
2022/09/22	66.2	90.79	82	90.58	91.40	-15.8	30,353	-0.05%
2022/09/21	12	88.18	9	88.12	88.50	3	29,891	0.01%
2022/09/20	17	87.63	19.1	88.05	88.30	-2.1	30,285	-0.01%
2022/09/19	33.1	87.79	25.2	87.20	86.50	7.9	30,186	0.03%
2022/09/16	34	88.55	22	88.92	88.70	12	29,989	0.04%
2022/09/15	81.1	90.59	84	90.52	88.50	-2.9	29,667	-0.01%
2022/09/14	78.1	90.20	103	90.80	92.40	-24.9	29,378	-0.08%	大賣/
2022/09/13	293	89.03	153	88.97	89.00	140	28,505	0.49%	大買/大賣/鉅額交易
2022/09/12	12	84.91	22	86.52	87.40	-10	27,457	-0.04%
2022/09/08	20	79.31	14	79.79	79.50	6	27,151	0.02%
2022/09/07	29	79.12	21	79.48	78.50	8	26,915	0.03%
2022/09/06	33	82.48	27	81.29	80.40	6	26,530	0.02%
2022/09/05	34	84.32	23	85.59	83.10	11	25,997	0.04%
2022/09/02	122	90.27	71	90.15	86.50	51	25,440	0.20%	大買/
2022/09/01	231.5	90.36	111.4	89.53	88.60	120.1	23,993	0.50%	大買/大賣/鉅額交易
2022/08/31	80	85.54	138.4	86.69	90.50	-58.4	22,015	-0.27%	大賣/
2022/08/30	39	82.36	65.5	82.66	82.30	-26.5	20,950	-0.13%
2022/08/29	71.4	79.11	45.1	79.35	80.00	26.3	20,170	0.13%
2022/08/26	66.1	80.19	80	81.35	83.30	-13.9	19,583	-0.07%
2022/08/25	28	74.20	21	74.36	75.80	7	18,831	0.04%
2022/08/24	27	72.63	24	72.22	72.80	3	18,556	0.02%
2022/08/23	22.1	72.64	60.1	72.05	71.70	-38	18,269	-0.21%
2022/08/22	43	76.81	45	77.51	74.30	-2	17,888	-0.01%
2022/08/19	94	79.68	116.1	79.85	79.60	-22.1	17,592	-0.13%	大賣/
2022/08/18	70	77.57	87	77.39	77.30	-17	17,053	-0.10%
2022/08/17	60	78.02	128	78.25	78.50	-68	16,700	-0.41%	大賣/
2022/08/16	94.1	80.85	64.5	81.25	77.80	29.6	16,306	0.18%
2022/08/15	47	81.85	64	78.22	83.90	-17	15,725	-0.11%
2022/08/12	2.4	82.79	12.4	81.98	81.20	-10	15,102	-0.07%
2022/08/11	1	79.70	20.5	80.66	81.10	-19.5	15,002	-0.13%
2022/08/10	2	77.70	7.2	80.14	80.80	-5.2	14,949	-0.03%
2022/08/09	21	75.95	4	76.05	76.70	17	14,871	0.11%
2022/08/08	2	74.80	4	73.85	75.00	-2	14,806	-0.01%
2022/08/05	0	0.00	3	71.53	73.00	-3	14,739	-0.02%
2022/08/04	4	69.75	11.4	71.94	70.00	-7.4	14,690	-0.05%
2022/08/03	1.1	77.00	2.1	75.86	73.00	-1	14,550	-0.01%
2022/08/02	2	73.30	1.3	75.58	75.40	0.7	14,465	0.00%
2022/08/01	0	0.00	9	74.67	74.80	-9	14,408	-0.06%
2022/07/29	8.1	73.01	7	73.79	73.00	1.1	14,329	0.01%
2022/07/28	7	73.23	2	73.05	71.00	5	14,173	0.04%
2022/07/27	108.2	71.42	102.3	71.55	73.00	5.8	14,073	0.04%	大買/大賣/
2022/07/26	259.3	72.95	221.2	72.59	73.30	38.1	13,268	0.29%	大買/大賣/
2022/07/25	151.2	69.12	130.3	70.51	72.80	20.9	11,679	0.18%	大買/大賣/
2022/07/22	73.2	65.20	93.6	65.51	66.20	-20.4	10,286	-0.20%
2022/07/21	26.2	57.04	84	58.48	60.30	-57.8	9,123	-0.63%
2022/07/20	12	54.56	15	55.17	54.90	-3	8,565	-0.03%
2022/07/19	6	51.23	3	52.20	50.90	3	8,248	0.04%
2022/07/18	18	53.71	17	53.33	52.50	1	8,159	0.01%
2022/07/15	7	51.97	31	51.87	51.60	-24	7,962	-0.30%
2022/07/14	8	51.19	9	51.37	51.70	-1	7,883	-0.01%
2022/07/13	36	52.63	39	52.73	51.00	-3	7,705	-0.04%
2022/07/12	49	51.40	28	51.05	49.95	21	7,391	0.28%
2022/07/11	39	53.94	11	53.63	53.20	28	7,151	0.39%
2022/07/08	56	56.46	49	56.54	54.90	7	6,933	0.10%
2022/07/07	65	56.81	66	57.44	57.60	-1	6,461	-0.02%
2022/07/06	124	56.26	163	56.15	55.00	-39	5,711	-0.68%	大買/大賣/
2022/07/05	106	55.23	102.3	56.12	57.20	3.7	4,986	0.08%	大買/大賣/
2022/07/04	22	49.21	49.2	49.04	52.00	-27.2	4,338	-0.63%
2022/07/01	36	49.59	57	49.76	47.85	-21	4,044	-0.52%
2022/06/30	40	48.02	17.2	48.04	47.75	22.8	3,730	0.61%
2022/06/29	56	51.54	43	52.24	49.95	13	3,555	0.37%
2022/06/28	86.1	55.39	157	54.68	55.40	-70.9	3,309	-2.14%	大賣/
2022/06/27	23	53.34	25	54.35	54.60	-2	2,744	-0.07%
2022/06/24	33	48.03	18	48.63	49.70	15	2,530	0.59%
2022/06/23	26	46.40	4	46.91	45.20	22	2,411	0.91%
2022/06/22	54.2	47.82	46.1	48.08	47.70	8.1	2,272	0.35%
2022/06/21	0	0.00	4.3	45.74	46.75	-4.3	1,872	-0.23%
2022/06/20	1	43.25	0	0.00	42.50	1	1,832	0.05%
2022/06/17	3	44.80	0	0.00	45.60	3	1,830	0.17%
2022/06/15	1.1	48.21	1	47.20	47.10	0.1	1,910	0.00%
2022/06/14	3	46.60	1	47.30	47.85	2	1,960	0.10%
2022/06/13	3	47.68	8	47.70	47.70	-5	1,996	-0.25%
2022/06/10	4	49.95	0	0.00	49.90	4	2,023	0.20%
2022/06/08	0	0.00	60	51.29	51.20	-60	2,097	-2.86%
2022/06/06	1	52.20	1	52.50	52.50	0	2,210	0.00%
2022/06/02	1	52.50	1	53.50	52.50	0	2,308	0.00%
2022/06/01	2	53.10	0	0.00	53.00	2	2,373	0.08%
2022/05/31	0	0.00	2.1	52.42	53.10	-2.1	2,436	-0.09%
2022/05/30	0	0.00	1	52.00	51.90	-1	2,632	-0.04%
2022/05/27	16	51.63	6	52.70	51.20	10	2,865	0.35%
2022/05/26	0	0.00	80	50.05	50.20	-80	2,868	-2.79%
2022/05/24	10	50.30	20	49.81	49.90	-10	2,982	-0.34%
2022/05/23	0	0.00	16	51.59	51.70	-16	2,986	-0.54%
2022/05/20	1	51.40	1	51.20	51.20	0	3,027	0.00%
2022/05/19	10	50.16	1	49.25	51.60	9	3,044	0.30%
2022/05/18	4	51.58	11	51.41	51.30	-7	3,051	-0.23%
2022/05/17	1	50.50	0.3	50.32	50.80	0.7	3,070	0.02%
2022/05/13	0	47.95	0	0.00	48.10	0	3,177	0.00%
2022/05/12	0	0.00	26	47.39	47.25	-26	3,235	-0.80%
2022/05/11	1	47.10	3	48.10	48.20	-2	3,276	-0.06%
2022/05/10	6	46.84	0	0.00	47.85	6	3,355	0.18%
2022/05/09	14.1	47.95	5	47.20	47.05	9.1	3,521	0.26%
2022/05/06	3	50.10	4	50.13	50.50	-1	3,561	-0.03%
2022/05/05	8	51.38	1	50.80	51.10	7	3,703	0.19%
2022/05/04	0	49.75	0	0.00	50.00	0	3,761	0.00%
2022/05/03	0	0.00	2	49.40	49.70	-2	3,838	-0.05%
2022/04/29	6	50.30	5	50.03	49.10	1	3,924	0.03%
2022/04/28	1	50.00	3	50.23	50.10	-2	4,002	-0.05%
2022/04/27	0	0.00	1	49.90	49.85	-1	4,053	-0.02%
2022/04/25	2.1	51.65	2	51.75	51.30	0.1	4,117	0.00%
2022/04/22	2.1	54.71	40	54.00	54.40	-38	4,248	-0.89%
2022/04/21	1	55.50	2	55.65	55.80	-1	4,348	-0.02%
2022/04/19	2.3	54.91	0	0.00	55.00	2.3	4,559	0.05%
2022/04/18	2.1	55.79	1	55.30	55.00	1.1	4,770	0.02%
2022/04/15	4.1	56.56	0	0.00	56.00	4.1	4,839	0.08%
2022/04/14	0	0.00	8	59.10	58.50	-8	4,965	-0.16%
2022/04/12	1.1	57.58	1	58.40	57.30	0.1	5,152	0.00%
2022/04/11	3	57.93	2	58.65	57.70	1	5,250	0.02%
2022/04/08	3	60.60	0	0.00	60.00	3	5,297	0.06%
2022/04/07	8.1	61.87	0	0.00	60.30	8.1	5,342	0.15%
2022/04/06	7	63.99	0.1	64.90	63.90	6.9	5,394	0.13%
2022/04/01	6	65.09	1	64.80	65.50	5	5,555	0.09%
2022/03/31	2	65.90	14	66.62	65.90	-12	5,702	-0.21%
2022/03/30	0	0.00	2	66.75	66.40	-2	5,947	-0.03%
2022/03/28	5	66.16	2.2	65.37	66.60	2.8	6,521	0.04%
2022/03/25	2	65.90	3	65.80	66.10	-1	6,649	-0.02%
2022/03/24	16	66.45	2	66.60	67.30	14	6,868	0.20%
2022/03/23	1.5	65.38	5	66.20	65.10	-3.5	7,190	-0.05%
2022/03/22	0	0.00	7	64.77	65.60	-7	7,585	-0.09%
2022/03/21	20	65.60	15	64.42	64.30	5	7,759	0.06%
2022/03/18	6	62.90	25	63.01	64.80	-19	7,909	-0.24%
2022/03/17	20	61.50	2	62.00	62.70	18	8,015	0.22%
2022/03/16	12	59.88	12	60.13	59.80	0	8,209	0.00%
2022/03/15	1.1	58.42	2	59.40	58.50	-1	8,592	-0.01%
2022/03/14	1	61.09	2	61.40	61.40	-1	8,893	-0.01%
2022/03/11	0	0.00	2	59.90	60.50	-2	9,523	-0.02%
2022/03/10	1	59.50	1	59.60	60.00	0	9,740	0.00%
2022/03/09	2	58.05	3	58.13	57.90	-1	10,495	-0.01%
2022/03/08	8	57.71	15	57.82	56.70	-7	10,842	-0.06%
2022/03/07	6.1	60.64	6	61.10	59.30	0.1	11,230	0.00%
2022/03/04	3	64.93	2	64.95	64.00	1	11,737	0.01%
2022/03/03	22	67.86	29	68.34	66.10	-7	12,164	-0.06%
2022/03/02	40	67.56	16.4	68.68	68.40	23.6	12,643	0.19%
2022/03/01	2.1	64.54	2	64.75	65.30	0.1	13,377	0.00%
2022/02/25	1.4	62.43	3	63.03	62.90	-1.7	13,710	-0.01%
2022/02/24	3.1	62.45	7	61.96	61.50	-3.9	14,277	-0.03%
2022/02/23	1	65.00	2	64.60	64.50	-1	14,487	-0.01%
2022/02/22	11.1	64.96	11	64.19	64.30	0.1	15,252	0.00%
2022/02/21	0	0.00	8	66.48	66.30	-8	15,693	-0.05%
2022/02/18	1	66.80	17	67.48	67.60	-16	16,670	-0.10%
2022/02/17	2	67.90	0	0.00	67.20	2	17,688	0.01%
2022/02/16	11.1	67.98	10.1	67.94	68.00	1	19,771	0.00%
2022/02/15	0.4	66.31	0	0.00	65.60	0.4	21,772	0.00%
2022/02/14	6.1	65.45	0	0.00	65.20	6.1	25,647	0.02%
2022/02/11	3.1	68.87	0	0.00	68.80	3.1	27,111	0.01%
2022/02/10	4.1	69.65	1	68.20	68.20	3.1	27,857	0.01%
2022/02/09	3.1	70.12	3	70.03	68.70	0.1	28,956	0.00%
2022/02/08	2	67.40	0	0.00	68.20	2	30,368	0.01%
2022/02/07	9.2	64.56	13	66.01	67.00	-3.8	31,122	-0.01%
2022/01/26	4	67.23	5	67.38	67.00	-1	31,799	0.00%
2022/01/25	3	66.50	5	68.58	66.50	-2	33,215	-0.01%
2022/01/24	11	68.30	4	67.95	69.60	7	34,442	0.02%
2022/01/21	4.2	71.08	8	70.15	70.40	-3.8	35,072	-0.01%
2022/01/20	2	71.30	2	71.70	71.00	0	35,207	0.00%
2022/01/19	0.1	72.00	1	72.40	72.90	-1	36,607	0.00%
2022/01/18	1.1	74.26	9	73.83	73.20	-8	37,018	-0.02%
2022/01/17	44.1	73.81	35	72.55	73.80	9	37,279	0.02%
2022/01/14	21.1	71.88	51	71.10	72.10	-29.9	37,609	-0.08%
2022/01/13	7	73.73	11	72.95	73.70	-4	38,006	-0.01%
2022/01/12	11	74.68	23.2	74.23	73.50	-12.2	38,002	-0.03%
2022/01/11	27.3	75.70	13	74.02	74.00	14.3	37,927	0.04%
2022/01/10	5.1	78.31	15	77.40	78.80	-9.9	37,725	-0.03%
2022/01/07	16.8	79.46	22.1	78.54	78.10	-5.3	37,654	-0.01%
2022/01/06	4.3	82.20	2	81.85	82.00	2.3	37,509	0.01%
2022/01/05	51.5	83.35	55	83.06	83.50	-3.5	37,444	-0.01%
2022/01/04	15.5	86.77	8.1	86.78	86.00	7.4	37,324	0.02%
2022/01/03	2	86.75	4	86.83	86.40	-2	37,205	-0.01%
2021/12/30	9.2	86.20	2	86.05	85.90	7.2	37,130	0.02%
2021/12/29	4	87.08	2	87.00	87.40	2	37,075	0.01%
2021/12/28	22.1	87.51	4	86.50	86.60	18.1	37,005	0.05%
2021/12/27	7	89.06	12	89.16	89.00	-5	36,847	-0.01%
2021/12/24	22.9	88.49	18.1	88.81	87.70	4.8	36,731	0.01%
2021/12/23	32.1	88.81	52	89.10	89.40	-19.9	36,479	-0.05%
2021/12/22	31.4	88.17	39	87.87	86.50	-7.6	36,184	-0.02%
2021/12/21	10	87.02	16	86.97	86.70	-6	35,854	-0.02%
2021/12/20	29	88.49	16	87.50	87.80	13	35,701	0.04%
2021/12/17	59	86.57	25.4	86.12	86.30	33.6	35,437	0.09%
2021/12/16	30.4	89.17	44	89.86	91.20	-13.6	35,077	-0.04%
2021/12/15	20	84.89	42.2	85.26	87.00	-22.2	34,663	-0.06%
2021/12/14	16.2	83.48	47.1	82.96	83.30	-31	34,486	-0.09%
2021/12/13	17	87.09	10	87.64	87.00	7	34,253	0.02%
2021/12/10	13.1	87.42	18.1	87.66	86.20	-5	34,088	-0.01%
2021/12/09	73	90.82	78	90.32	89.20	-5	33,832	-0.01%
2021/12/08	30	90.40	81	91.17	89.00	-51	33,400	-0.15%
2021/12/07	92	92.66	123.1	92.97	90.20	-31.1	33,056	-0.09%	大賣/
2021/12/06	50	90.53	36.1	90.27	90.00	13.9	32,385	0.04%
2021/12/03	170.2	91.37	132.2	91.51	90.40	38	32,138	0.12%	大買/大賣/
2021/12/02	73.2	89.20	48	89.21	87.60	25.2	31,348	0.08%
2021/12/01	60.2	88.55	106.7	89.18	89.00	-46.5	30,951	-0.15%	大賣/
2021/11/30	68.3	87.07	54.1	87.58	88.30	14.2	30,503	0.05%
2021/11/29	73.5	80.73	78	80.78	84.00	-4.6	29,973	-0.02%
2021/11/26	55.4	85.36	38	83.26	84.40	17.4	29,519	0.06%
2021/11/25	119	89.87	87	90.33	85.60	32	28,830	0.11%	大買/
2021/11/24	23.3	85.41	12.1	85.65	85.00	11.2	27,866	0.04%
2021/11/23	87.5	85.05	112.5	85.00	85.80	-24.9	27,499	-0.09%	大賣/
2021/11/22	36	90.42	36	90.15	90.50	0	26,899	0.00%
2021/11/19	174	91.77	145.1	91.17	90.50	28.9	26,619	0.11%	大買/大賣/
2021/11/18	75.5	89.79	57.5	90.55	89.10	18	25,846	0.07%
2021/11/17	130.2	92.75	111.1	92.97	92.80	19.2	25,368	0.08%	大買/大賣/
2021/11/16	119.8	91.27	134.4	91.35	90.70	-14.6	24,376	-0.06%	大買/大賣/
2021/11/15	412.7	99.11	364	99.00	94.50	48.7	23,355	0.21%	大買/大賣/
2021/11/12	251	95.99	276.7	96.21	99.00	-25.7	21,248	-0.12%	大買/大賣/
2021/11/11	538.6	94.53	406.9	94.60	90.00	131.7	19,169	0.69%	大買/大賣/鉅額交易
2021/11/10	255.8	89.98	167.1	90.44	92.50	88.7	15,253	0.58%	大買/大賣/
2021/11/09	101.3	80.64	98.5	82.18	84.10	2.8	13,734	0.02%	大買/
2021/11/08	118.4	72.00	160.1	73.13	76.50	-41.7	12,992	-0.32%	大買/大賣/
2021/11/05	221.2	70.20	218.7	70.71	69.60	2.6	11,841	0.02%	大買/大賣/
2021/11/04	83.4	70.55	91.7	69.44	67.20	-8.3	10,262	-0.08%
2021/11/03	146.5	67.57	163.1	67.96	71.00	-16.6	9,459	-0.18%	大買/大賣/
2021/11/02	213.6	69.78	201.3	69.24	69.00	12.3	8,675	0.14%	大買/大賣/
2021/11/01	135.3	66.42	148	67.31	68.30	-12.7	7,207	-0.18%	大買/大賣/
2021/10/29	77	59.31	109.3	60.51	62.10	-32.3	5,907	-0.55%	大賣/
2021/10/28	75	56.99	67.7	58.14	56.50	7.3	5,203	0.14%
2021/10/27	179.3	59.22	147.2	59.00	58.80	32.1	4,941	0.65%	大買/大賣/
2021/10/26	53.2	56.69	86.3	57.44	58.60	-33.1	3,605	-0.92%
2021/10/25	26	49.65	29.1	50.76	53.30	-3.1	3,185	-0.10%
2021/10/22	47.3	50.06	58	50.01	48.50	-10.7	2,943	-0.36%
2021/10/21	98.3	49.39	80.4	49.55	49.70	17.9	2,551	0.70%
2021/10/20	5	45.95	36.3	45.82	46.65	-31.3	2,086	-1.50%
2021/10/18	4	41.28	4	41.38	42.05	0	2,082	0.00%
2021/10/15	2	40.40	2	40.65	40.75	0	2,161	0.00%
2021/10/14	1	39.10	1	39.30	39.30	0	2,261	0.00%
2021/10/13	0.4	39.50	2	39.05	38.95	-1.6	2,324	-0.07%
2021/10/12	0	0.00	1	39.45	40.30	-1	2,389	-0.04%
2021/10/07	2	40.90	4	40.84	40.90	-2	2,873	-0.07%
2021/10/06	5	39.93	0	0.00	39.35	5	3,229	0.15%
2021/10/05	3	40.08	1	40.50	40.75	2	3,517	0.06%
2021/10/04	2.1	41.48	4	40.01	39.80	-1.9	3,664	-0.05%
2021/10/01	8	41.67	32	41.30	41.50	-24	3,698	-0.65%
2021/09/30	2	43.10	3	43.18	43.35	-1	3,797	-0.03%
2021/09/29	8.1	43.75	1	43.90	43.30	7.1	4,094	0.17%
2021/09/28	5	46.16	0.6	45.85	45.75	4.4	4,521	0.10%
2021/09/27	0	0.00	1	47.50	46.50	-1	4,602	-0.02%
2021/09/24	23	46.39	0.5	46.50	46.45	22.5	4,661	0.48%
2021/09/23	6	46.48	0	0.00	46.00	6	4,768	0.13%
2021/09/22	1.1	46.24	0	0.00	45.75	1.1	4,914	0.02%
2021/09/17	0	0.00	6	46.77	47.35	-6	4,976	-0.12%
2021/09/16	2.1	46.09	15	46.07	46.00	-12.9	5,054	-0.26%
2021/09/15	2	46.75	1	46.45	46.25	1	5,158	0.02%
2021/09/13	19	47.19	0	0.00	47.05	19	5,438	0.35%
2021/09/10	1	47.50	0	0.00	47.50	1	5,746	0.02%
2021/09/09	12	47.23	1	47.10	47.40	11	5,858	0.19%
2021/09/08	3.1	47.32	5	47.78	46.80	-2	5,913	-0.03%
2021/09/07	7.1	48.00	0	0.00	47.80	7.1	6,048	0.12%
2021/09/06	10	50.00	6	49.00	48.75	4	6,115	0.07%
2021/09/03	5.4	51.53	5	51.22	51.20	0.4	6,139	0.01%
2021/09/02	28	51.25	52	51.40	51.00	-24	6,119	-0.39%
2021/09/01	21	49.96	18	50.15	50.40	3	6,071	0.05%
2021/08/31	2	48.30	0	0.00	48.25	2	6,034	0.03%
2021/08/30	5	48.53	0	0.00	48.50	5	6,049	0.08%
2021/08/27	0	0.00	1	48.75	48.15	-1	6,060	-0.02%
2021/08/26	6	48.28	0	0.00	48.25	6	6,076	0.10%
2021/08/25	0	0.00	4	48.94	48.60	-4	6,116	-0.07%
2021/08/24	3	47.93	1	48.00	47.55	2	6,177	0.03%
2021/08/23	1	48.50	2	48.70	48.60	-1	6,231	-0.02%
2021/08/20	3	47.40	2	47.33	46.90	1	6,281	0.02%
2021/08/19	3	47.00	0	0.00	46.50	3	6,292	0.05%
2021/08/18	13	47.99	8	48.05	49.05	5	6,285	0.08%
2021/08/17	7	49.66	1	47.25	47.15	6	6,291	0.10%
2021/08/16	3.3	50.45	1.2	51.02	49.95	2.1	6,283	0.03%
2021/08/13	2	51.40	4	51.55	51.30	-2	6,283	-0.03%
2021/08/12	14	53.01	16	53.62	51.60	-2	6,284	-0.03%
2021/08/11	6.1	51.30	7	51.74	50.90	-0.9	6,247	-0.01%
2021/08/10	4	50.40	1	51.00	51.00	3	6,241	0.05%
2021/08/09	9	51.32	8	51.66	51.00	1	6,274	0.02%
2021/08/06	11.4	52.81	9	52.97	52.10	2.4	6,286	0.04%
2021/08/05	1	54.30	1	54.60	54.20	0	6,275	0.00%
2021/08/04	28	54.08	7.4	54.19	53.90	20.6	6,329	0.32%
2021/08/03	5	54.50	2	54.55	54.40	3	6,378	0.05%
2021/08/02	4	53.80	13.1	53.95	53.70	-9.1	6,458	-0.14%
2021/07/30	54.2	54.55	33.6	55.17	54.00	20.6	6,566	0.31%
2021/07/29	4	57.58	5	58.16	58.00	-1	6,453	-0.02%
2021/07/28	11	56.35	15	55.78	56.50	-4	6,455	-0.06%
2021/07/27	17	58.92	6.2	61.05	57.60	10.8	6,433	0.17%
2021/07/26	2	60.75	4	61.00	60.90	-2	6,440	-0.03%
2021/07/23	12	60.75	13	60.44	59.90	-1	6,422	-0.02%
2021/07/22	20	61.16	16	61.30	61.10	4	6,382	0.06%
2021/07/21	17	60.06	13	61.27	59.90	4	6,341	0.06%
2021/07/20	6	60.52	4.3	61.59	60.80	1.7	6,311	0.03%
2021/07/19	6.2	61.57	11.5	61.71	61.10	-5.3	6,268	-0.08%
2021/07/16	8	63.06	12	62.34	62.10	-4	6,347	-0.06%
2021/07/15	75.1	64.23	117	64.22	63.30	-42	6,303	-0.67%	大賣/
2021/07/14	94.2	62.39	52.5	62.75	63.60	41.7	6,120	0.68%
2021/07/13	57.1	63.33	152	63.87	62.00	-94.9	5,867	-1.62%	大賣/
2021/07/12	113	61.29	72.3	61.85	62.30	40.7	5,556	0.73%	大買/
2021/07/09	43.1	59.22	20.3	59.16	58.90	22.8	5,363	0.43%
2021/07/08	4	58.65	16.2	58.57	58.20	-12.2	5,282	-0.23%
2021/07/07	49	58.77	17.1	58.96	57.80	32	5,294	0.60%
2021/07/06	44.5	60.43	57	59.61	58.60	-12.5	5,252	-0.24%
2021/07/05	31	62.06	55.4	61.99	62.40	-24.4	5,058	-0.48%
2021/07/02	5	55.04	12	55.28	56.80	-7	4,723	-0.15%
2021/07/01	14	54.98	25.1	54.82	53.80	-11.1	4,847	-0.23%
2021/06/30	13.2	56.77	5	56.68	56.60	8.2	5,195	0.16%
2021/06/29	8	56.20	26	56.28	56.60	-18	5,319	-0.34%
2021/06/28	9	55.66	3	55.93	55.00	6	5,187	0.12%
2021/06/25	36	56.10	23.3	56.11	55.80	12.8	5,136	0.25%
2021/06/24	14.1	55.71	16	55.54	55.40	-2	5,093	-0.04%
2021/06/23	8	54.63	36	54.48	55.30	-28	5,007	-0.56%
2021/06/22	50.1	55.98	202	56.08	54.70	-151.9	4,944	-3.07%	大賣/鉅額交易
2021/06/21	293	54.54	128	54.73	54.70	165	4,754	3.47%	大買/大賣/鉅額交易
2021/06/18	11	53.19	11	53.84	52.10	0	4,520	0.00%
2021/06/17	4	52.85	6	53.30	53.70	-2	4,415	-0.05%
2021/06/16	33	53.03	22.1	53.48	52.40	10.9	4,382	0.25%
2021/06/15	16	52.41	22	52.70	52.30	-6	4,254	-0.14%
2021/06/11	3	51.23	15	51.59	50.80	-12	4,248	-0.28%
2021/06/10	5	50.82	11	50.79	50.50	-6	4,288	-0.14%
2021/06/09	3	50.83	6	51.00	50.10	-3	4,277	-0.07%
2021/06/08	1.1	49.74	5	49.93	49.55	-4	4,270	-0.09%
2021/06/07	5	49.17	3	49.58	49.40	2	4,269	0.05%
2021/06/04	1	50.30	9	50.67	49.85	-8	4,258	-0.19%
2021/06/03	5	50.68	7	50.91	50.90	-2	4,266	-0.05%
2021/06/02	31.4	51.61	37	51.39	50.90	-5.7	4,270	-0.13%
2021/06/01	14	51.44	23	51.51	51.50	-9	4,241	-0.21%
2021/05/31	51	50.01	63	49.99	49.40	-12	4,184	-0.29%
2021/05/28	12	48.40	8	48.40	48.30	4	4,132	0.10%
2021/05/27	1	46.10	1	46.00	46.50	0	4,081	0.00%
2021/05/26	0	0.00	1	45.50	45.70	-1	4,075	-0.02%
2021/05/25	3	45.38	3	45.08	45.15	0	4,083	0.00%
2021/05/24	4	43.38	1	43.75	44.10	3	4,065	0.07%
2021/05/21	3	43.18	3	43.53	43.60	0	4,069	0.00%
2021/05/20	14	43.41	3	43.97	42.55	11	4,075	0.27%
2021/05/19	4.3	43.33	0	0.00	43.40	4.3	4,066	0.11%
2021/05/18	7	43.05	8.1	42.96	43.70	-1.1	4,060	-0.03%
2021/05/17	18.1	40.07	3	41.10	39.90	15.1	4,034	0.37%
2021/05/14	2	44.80	4	45.30	44.30	-2	3,991	-0.05%
2021/05/13	12	45.13	3.1	45.88	44.20	8.9	3,972	0.22%
2021/05/12	9	47.62	22	47.07	45.60	-13	3,959	-0.33%
2021/05/11	13.1	51.00	3	50.53	49.90	10.1	3,899	0.26%
2021/05/10	14	54.83	16	54.79	54.30	-2	3,857	-0.05%
2021/05/07	9	54.02	23	54.14	54.60	-14	3,782	-0.37%
2021/05/06	7	50.44	2	49.93	50.00	5	3,670	0.14%
2021/05/05	5	51.00	18	51.80	50.10	-13	3,669	-0.35%
2021/05/04	20	52.19	6	51.20	50.70	14	3,677	0.38%
2021/05/03	45	55.47	54	55.12	53.40	-9	3,662	-0.25%
2021/04/29	7.1	53.56	1	53.70	53.20	6.1	3,636	0.17%
2021/04/28	5	53.48	3	54.20	53.40	2	3,638	0.05%
2021/04/27	11	54.59	38	54.40	54.20	-27	3,693	-0.73%
2021/04/26	9.2	56.20	18	56.68	55.70	-8.8	3,725	-0.24%
2021/04/23	15	55.13	10	55.18	55.50	5	3,747	0.13%
2021/04/22	71	56.02	22.3	55.57	53.70	48.7	3,932	1.24%
2021/04/21	19	53.65	33	53.73	53.50	-14	3,906	-0.36%
2021/04/20	4	54.33	10	54.35	54.20	-6	3,946	-0.15%
2021/04/19	31	54.57	79	54.59	53.60	-48	3,970	-1.21%
2021/04/16	11	55.39	3	55.97	55.00	8	3,954	0.20%
2021/04/15	11	55.88	9	55.19	55.30	2	3,937	0.05%
2021/04/14	8	52.94	11.5	52.61	52.80	-3.5	3,884	-0.09%
2021/04/13	11.2	55.80	19.5	55.15	55.10	-8.3	3,931	-0.21%
2021/04/12	40.1	55.33	9.1	55.53	54.50	31.1	4,055	0.77%
2021/04/09	29.1	57.92	8	58.25	57.10	21.1	4,098	0.51%
2021/04/08	18.2	59.76	13	60.10	59.20	5.2	4,093	0.13%
2021/04/07	68.2	60.18	36.1	60.12	59.50	32.1	4,033	0.79%
2021/04/06	59.5	60.02	76.6	60.63	62.50	-17.1	3,880	-0.44%
2021/04/01	36.2	54.71	104	55.80	58.00	-67.8	3,512	-1.93%	大賣/
2021/03/31	0.1	52.80	7	53.14	53.30	-6.9	3,414	-0.20%
2021/03/30	1	52.50	7	52.30	52.20	-6	3,517	-0.17%
2021/03/29	1	53.40	17	53.55	52.70	-16	3,570	-0.45%
2021/03/26	2	52.35	3	52.20	51.70	-1	3,621	-0.03%
2021/03/25	0	0.00	1	51.00	51.30	-1	3,736	-0.03%
2021/03/24	1	51.20	1	51.70	50.80	0	4,001	0.00%
2021/03/23	51	52.96	28	53.47	51.00	23	4,206	0.55%
2021/03/22	1.6	49.42	6	49.76	49.25	-4.4	4,162	-0.11%
2021/03/19	3	48.53	1.1	49.73	49.80	1.9	4,206	0.05%
2021/03/18	3	49.90	1	49.85	49.50	2	4,226	0.05%
2021/03/17	8	50.13	6	50.25	50.00	2	4,299	0.05%
2021/03/16	4	51.20	21	51.05	51.90	-17	4,414	-0.39%
2021/03/15	6	47.11	7.1	47.18	47.20	-1.1	4,528	-0.02%
2021/03/12	10.1	47.72	1	47.55	47.50	9.1	4,555	0.20%
2021/03/11	6	47.35	5	47.44	47.80	1	4,633	0.02%
2021/03/10	21	46.64	7	46.94	46.65	14	4,705	0.30%
2021/03/09	4	46.30	4	46.30	45.80	0	4,794	0.00%
2021/03/08	2	48.25	2	46.85	46.95	0	4,931	0.00%
2021/03/05	4	48.95	0	0.00	48.40	4	5,145	0.08%
2021/03/04	0	0.00	2	50.30	49.55	-2	5,363	-0.04%
2021/03/03	3	49.42	14	49.65	50.00	-11	5,582	-0.20%
2021/03/02	2	50.75	0	51.00	50.10	2	5,883	0.03%
2021/02/26	1	50.90	5	51.10	51.00	-4	6,062	-0.07%
2021/02/25	4	51.90	0	0.00	51.60	4	6,156	0.06%
2021/02/24	6.4	52.46	210.1	52.78	52.00	-203.7	6,202	-3.28%	大賣/鉅額交易
2021/02/23	4	52.38	2	52.35	52.00	2	6,300	0.03%
2021/02/22	5	53.44	1	54.10	53.00	4	6,384	0.06%
2021/02/19	10	53.32	18	53.26	53.30	-8	6,378	-0.13%
2021/02/18	21	53.29	13	53.22	53.30	8	6,370	0.13%
2021/02/17	6	52.38	4	52.43	52.70	2	6,357	0.03%
2021/02/05	7	51.49	2	51.60	51.10	5	6,346	0.08%
2021/02/04	4	52.15	3	52.30	51.50	1	6,338	0.02%
2021/02/03	16	53.06	6	53.70	53.10	10	6,323	0.16%
2021/02/02	9	52.19	4	52.25	53.50	5	6,305	0.08%
2021/02/01	9	51.08	4	51.43	51.00	5	6,293	0.08%
2021/01/29	6	52.17	0	0.00	51.30	6	6,289	0.10%
2021/01/28	8.1	53.31	4	53.60	52.80	4.1	6,271	0.06%
2021/01/27	5	54.60	3	54.17	54.60	2	6,264	0.03%
2021/01/26	7.7	55.81	1	55.50	54.80	6.7	6,245	0.11%
2021/01/25	13.3	57.51	0	0.00	56.70	13.3	6,212	0.21%
2021/01/22	18	56.68	20	57.74	58.10	-2	6,187	-0.03%
2021/01/21	13	56.32	2	56.45	55.40	11	6,150	0.18%
2021/01/20	13.2	56.45	20	56.58	54.80	-6.8	6,264	-0.11%
2021/01/19	11	57.76	9	58.26	58.80	2	6,207	0.03%
2021/01/18	42	57.83	7	58.10	58.10	35	6,134	0.57%
2021/01/15	43.2	59.75	46	60.12	59.50	-2.8	6,043	-0.05%
2021/01/14	8	55.53	26	57.42	58.00	-18	5,796	-0.31%
2021/01/13	8	53.08	31	55.25	55.60	-23	5,703	-0.40%
2021/01/12	26	52.96	4	53.03	52.10	22	5,639	0.39%
2021/01/11	7	55.43	8	55.44	55.10	-1	5,590	-0.02%
2021/01/08	24	55.15	13	55.54	54.30	11	5,569	0.20%
2021/01/07	17	55.31	5	55.28	55.10	12	5,527	0.22%
2021/01/06	50.3	57.08	3	56.63	55.60	47.3	5,479	0.86%
2021/01/05	39	59.05	35.8	58.90	59.10	3.2	5,361	0.06%
2021/01/04	17	57.42	50	57.48	58.70	-33	5,175	-0.64%
2020/12/31	9	53.24	11	53.15	53.40	-2	5,031	-0.04%
2020/12/30	2.1	51.91	10	52.20	51.80	-8	4,927	-0.16%
2020/12/29	13.2	51.02	1	50.40	50.40	12.2	4,872	0.25%
2020/12/28	11.4	52.21	11	52.10	52.00	0.4	4,815	0.01%
2020/12/25	33	52.72	57	53.62	51.90	-24	4,769	-0.50%
2020/12/24	28.2	56.02	25.8	56.08	54.90	2.4	4,640	0.05%
2020/12/23	20	57.70	6.2	58.06	58.20	13.8	4,523	0.31%
2020/12/22	29.1	58.00	11	58.37	56.80	18.1	4,477	0.40%
2020/12/21	29	58.51	18	58.93	59.30	11	4,403	0.25%
2020/12/18	25.4	59.75	26	60.00	60.80	-0.6	4,270	-0.01%
2020/12/17	11	55.54	61	55.64	56.90	-50	3,997	-1.25%
2020/12/16	6	52.12	10	52.17	51.80	-4	3,794	-0.11%
2020/12/15	9	51.08	1	50.90	50.70	8	3,776	0.21%
2020/12/14	14	52.11	13	52.52	52.50	1	3,732	0.03%
2020/12/11	20	52.43	8	52.95	51.50	12	3,725	0.32%
2020/12/10	34	53.01	14.1	53.80	53.30	19.9	3,682	0.54%
2020/12/09	12	51.71	42.8	53.01	54.30	-30.8	3,571	-0.86%
2020/12/08	9	49.42	25	49.60	49.45	-16	3,418	-0.47%
2020/12/07	19	49.27	18.2	48.78	48.40	0.8	3,394	0.02%
2020/12/04	18	50.69	7	51.06	50.80	11	3,319	0.33%
2020/12/03	24	50.78	3	50.67	49.60	21	3,261	0.64%
2020/12/02	43	52.47	12	52.50	51.60	31	3,201	0.97%
2020/12/01	20	50.99	32.1	51.13	53.50	-12.1	3,064	-0.39%
2020/11/30	26.1	49.02	13.3	49.17	49.80	12.9	2,844	0.45%
2020/11/27	32	49.91	33	50.71	49.80	-1	2,641	-0.04%
2020/11/26	29.1	48.94	37.4	49.17	51.00	-8.4	2,450	-0.34%
2020/11/25	8.3	45.67	53.5	45.74	46.40	-45.3	2,186	-2.07%
2020/11/24	14	41.68	4.2	42.34	42.20	9.8	2,022	0.48%
2020/11/23	4	40.00	58.1	40.25	42.05	-54.1	1,968	-2.75%
2020/11/20	91	41.31	4.1	41.24	40.40	86.9	1,972	4.40%
2020/11/19	4.2	39.41	19	39.71	41.00	-14.8	1,935	-0.76%
2020/11/18	0	0.00	15	38.08	38.30	-15	1,994	-0.75%
2020/11/17	1	37.85	0	0.00	37.60	1	2,206	0.05%
2020/11/16	0	0.00	1	38.00	37.65	-1	2,357	-0.04%
2020/11/13	10	37.50	0	0.00	37.50	10	2,399	0.42%
2020/11/12	1	37.35	0	0.00	37.60	1	2,405	0.04%
2020/11/11	0	0.00	2	37.60	37.50	-2	2,419	-0.08%
2020/11/10	0	0.00	1	37.95	37.60	-1	2,437	-0.04%
2020/11/09	1	37.90	7	37.91	38.00	-6	2,466	-0.24%
2020/11/06	17	38.11	0	0.00	37.80	17	2,517	0.68%
2020/11/05	3	37.92	3	37.98	38.20	0	2,552	0.00%
2020/11/04	5	37.32	6	38.42	38.60	-1	2,585	-0.04%
2020/11/03	2	37.45	0	0.00	37.00	2	2,667	0.07%
2020/11/02	1	36.60	0	0.00	36.75	1	2,786	0.04%
2020/10/30	2.2	38.04	3	38.32	37.40	-0.8	3,059	-0.03%
2020/10/29	2	38.73	5	39.06	39.00	-3	3,311	-0.09%
2020/10/28	14	40.94	27	41.69	40.50	-13	3,322	-0.39%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/26	0	0.00	1	35.35	35.05	-1	3,516	-0.03%
2020/10/21	2	35.98	1	36.00	35.80	1	3,856	0.03%
2020/10/20	2.5	34.52	0	0.00	34.60	2.5	4,163	0.06%
2020/10/19	2	35.20	1	35.15	35.05	1	4,378	0.02%
2020/10/16	0	0.00	8	35.66	35.05	-8	4,427	-0.18%
2020/10/15	2	36.20	4	36.01	35.90	-2	4,455	-0.04%
2020/10/14	4	36.34	0	0.00	36.00	4	4,544	0.09%
2020/10/13	2	35.85	2	35.75	35.85	0	4,668	0.00%
2020/10/12	5	36.85	2	36.80	36.55	3	4,720	0.06%
2020/10/08	1	36.70	0	0.00	36.60	1	4,836	0.02%
2020/10/07	1	36.60	1	36.55	36.75	0	4,899	0.00%
2020/10/06	0	0.00	3	36.50	36.55	-3	4,963	-0.06%
2020/10/05	1	35.80	1	36.10	35.90	0	5,062	0.00%
2020/09/30	0.4	36.10	0	0.00	36.10	0.4	5,397	0.01%
2020/09/29	5	36.66	0	0.00	36.25	5	5,710	0.09%
2020/09/28	0	0.00	1	36.00	37.00	-1	5,825	-0.02%
2020/09/25	1	34.90	6.5	35.08	35.45	-5.5	5,953	-0.09%
2020/09/24	7	37.25	0	0.00	36.85	7	6,182	0.11%
2020/09/23	2	38.55	3	38.65	38.60	-1	6,288	-0.02%
2020/09/22	4	38.90	0	0.00	38.70	4	6,356	0.06%
2020/09/21	1	39.80	2	39.65	39.50	-1	6,543	-0.02%
2020/09/18	2	39.15	0	0.00	40.70	2	6,712	0.03%
2020/09/17	2	39.18	6	39.44	39.00	-4	6,903	-0.06%
2020/09/16	15	39.23	0	0.00	39.00	15	6,916	0.22%
2020/09/15	13	40.32	6.1	40.25	39.85	6.9	6,921	0.10%
2020/09/14	10	40.58	22.4	40.94	40.80	-12.4	6,985	-0.18%
2020/09/11	3	39.47	23	39.12	39.30	-20	6,913	-0.29%
2020/09/10	1	38.80	1	38.85	38.50	0	6,869	0.00%
2020/09/09	9	37.39	1	37.25	38.70	8	6,859	0.12%
2020/09/08	1	37.70	1	38.20	37.70	0	6,845	0.00%
2020/09/07	12	38.32	5	37.82	37.85	7	6,830	0.10%
2020/09/04	2	39.03	2	39.10	39.05	0	6,802	0.00%
2020/09/03	5	39.96	1.1	39.83	39.50	3.9	6,777	0.06%
2020/09/02	5	40.07	2	40.60	39.70	3	6,763	0.04%
2020/09/01	2	40.78	2	41.25	40.60	0	6,730	0.00%
2020/08/31	7	40.96	13	40.26	41.40	-6	6,693	-0.09%
2020/08/28	4	40.14	10	39.61	39.70	-6	6,649	-0.09%
2020/08/27	5	40.55	6.3	40.65	40.00	-1.3	6,621	-0.02%
2020/08/26	12	41.16	36	41.64	40.55	-24	6,565	-0.37%
2020/08/25	18	41.78	19	42.46	41.75	-1	6,490	-0.02%
2020/08/24	68	42.12	14	42.41	42.00	54	6,410	0.84%
2020/08/21	8	42.15	80	41.85	43.45	-72	6,253	-1.15%
2020/08/20	43	39.28	21	39.53	39.50	22	6,045	0.36%
2020/08/19	5	37.67	0	0.00	38.95	5	5,910	0.08%
2020/08/18	1	37.25	5	37.11	37.05	-4	5,867	-0.07%
2020/08/17	0	0.00	2	37.23	37.00	-2	5,879	-0.03%
2020/08/14	2	37.20	15	36.89	37.20	-13	5,885	-0.22%
2020/08/13	2	36.68	0	0.00	36.70	2	5,872	0.03%
2020/08/12	6	36.73	25	37.27	37.60	-19	5,851	-0.32%
2020/08/11	22	37.05	12	37.55	36.60	10	5,804	0.17%
2020/08/10	12	37.85	12	38.33	37.70	0	5,759	0.00%
2020/08/07	19	38.66	2	38.25	38.25	17	5,724	0.30%
2020/08/06	33	40.97	30.5	40.58	39.80	2.5	5,623	0.04%
2020/08/05	44.8	41.73	29	42.09	41.10	15.8	5,510	0.29%
2020/08/04	23	39.47	35	39.90	40.45	-12	5,238	-0.23%
2020/08/03	5	38.74	14	38.76	38.50	-9	4,970	-0.18%
2020/07/31	21	39.05	18.4	38.98	38.80	2.6	4,931	0.05%
2020/07/30	36	38.40	29	38.58	38.75	7	4,844	0.14%
2020/07/29	2	34.50	12	34.67	35.80	-10	4,588	-0.22%
2020/07/28	37.5	34.50	35	34.03	33.40	2.5	4,540	0.05%
2020/07/27	9	37.68	5	38.08	36.75	4	4,396	0.09%
2020/07/24	55	39.91	37	39.96	38.00	18	4,291	0.42%
2020/07/23	30	38.44	27	38.60	38.80	3	3,973	0.08%
2020/07/22	7	37.53	4	38.00	37.10	3	3,776	0.08%
2020/07/21	3	36.80	21	37.32	37.30	-18	3,756	-0.48%
2020/07/20	13	37.07	1	37.20	36.60	12	3,729	0.32%
2020/07/17	2	37.48	16	37.58	37.70	-14	3,658	-0.38%
2020/07/16	8	36.85	4	36.48	36.35	4	3,579	0.11%
2020/07/15	30	37.18	29	37.73	36.20	1	3,538	0.03%
2020/07/14	22	36.91	11	37.34	37.55	11	3,484	0.32%
2020/07/13	9	38.53	2	38.25	38.10	7	3,500	0.20%
2020/07/10	21	37.95	17	38.02	37.85	4	3,462	0.12%
2020/07/09	109	40.00	28	40.25	39.20	81	3,373	2.40%	大買/
2020/07/08	5	37.98	37	37.57	38.10	-32	3,048	-1.05%
2020/07/07	30	35.91	2	37.90	35.05	28	2,744	1.02%
2020/07/06	21	37.30	13	37.05	37.35	8	2,653	0.30%
2020/07/03	31	37.77	28	38.45	37.00	3	2,525	0.12%
2020/07/02	7	33.66	22	35.89	36.35	-15	2,271	-0.66%
2020/07/01	8	33.03	9	33.12	33.05	-1	2,133	-0.05%
2020/06/30	37	33.88	42	34.23	33.55	-5	2,057	-0.24%
2020/06/29	54	31.57	8.4	32.55	32.55	45.6	1,863	2.45%
2020/06/24	3	26.90	8	29.56	29.60	-5	1,674	-0.30%
2020/06/23	1	26.20	0	0.00	26.95	1	1,477	0.07%
2020/06/22	3	25.98	0	0.00	26.30	3	1,457	0.21%
2020/06/19	0	0.00	2	27.85	26.60	-2	1,421	-0.14%
2020/06/18	2	27.45	0	0.00	27.40	2	1,314	0.15%
2020/06/17	0	0.00	1	27.70	27.50	-1	1,307	-0.08%
2020/06/12	1	27.70	0	0.00	27.60	1	1,338	0.07%
2020/06/08	1	30.00	0	0.00	29.95	1	1,375	0.07%
2020/06/03	0	0.00	7	30.00	29.85	-7	1,384	-0.51%
2020/06/02	0	0.00	0.8	29.30	29.30	-0.8	1,383	-0.06%
2020/06/01	1	29.90	2	29.80	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	8	29.55	0	0.00	29.25	8	1,396	0.57%
2020/05/27	1	30.15	0	0.00	30.00	1	1,402	0.07%
2020/05/26	0	0.00	1	30.55	30.65	-1	1,390	-0.07%
2020/05/25	1	28.60	0	0.00	29.30	1	1,378	0.07%
2020/05/22	0	0.00	1	29.85	29.50	-1	1,388	-0.07%
2020/05/21	1	30.65	3	30.42	30.65	-2	1,371	-0.15%
2020/05/20	0	0.00	2	29.00	28.95	-2	1,352	-0.15%
2020/05/19	3	29.10	1	29.55	28.90	2	1,345	0.15%
2020/05/18	1	29.05	0	0.00	29.00	1	1,335	0.07%
2020/05/15	0.6	27.70	6	28.55	27.70	-5.5	1,321	-0.41%
2020/05/12	0	0.00	2	29.80	29.20	-2	1,301	-0.15%
2020/05/11	4	30.08	0	0.00	29.80	4	1,292	0.31%
2020/05/07	1	30.40	0	0.00	31.15	1	1,282	0.08%
2020/05/06	2	30.45	0	0.00	30.05	2	1,277	0.16%
2020/05/05	3	31.38	0	0.00	30.80	3	1,267	0.24%
2020/04/30	0	0.00	1	31.95	31.55	-1	1,245	-0.08%
2020/04/29	1	31.70	0	0.00	31.65	1	1,251	0.08%
2020/04/28	2	31.68	0	0.00	31.70	2	1,260	0.16%
2020/04/27	0	0.00	3	32.30	32.00	-3	1,273	-0.24%
2020/04/24	4	31.94	1	32.00	32.00	3	1,255	0.24%
2020/04/23	1	31.70	2	31.30	31.00	-1	1,235	-0.08%
2020/04/22	7	31.70	0	0.00	31.20	7	1,229	0.57%
2020/04/21	0	0.00	5	31.78	31.55	-5	1,240	-0.40%
2020/04/17	6	30.62	0	0.00	30.45	6	1,236	0.49%
2020/04/16	2	30.38	9	29.91	30.45	-7	1,173	-0.60%
2020/04/13	4	24.63	1	24.95	25.00	3	1,069	0.28%
2020/04/10	0	0.00	5	25.25	24.20	-5	1,075	-0.47%
2020/04/09	1	24.45	4	24.15	24.45	-3	1,094	-0.27%
2020/04/08	0	0.00	2	22.85	22.85	-2	1,086	-0.18%
2020/04/07	5	20.25	0	0.00	20.80	5	1,088	0.46%
2020/03/30	4	19.10	0	0.00	19.30	4	1,207	0.33%
2020/03/27	0	0.00	5	19.75	19.25	-5	1,273	-0.39%
2020/03/25	5	19.10	0	0.00	19.15	5	1,498	0.33%
2020/03/23	0	0.00	10	16.95	16.70	-10	1,546	-0.65%
2020/03/19	11	17.33	11	17.86	16.95	0	1,649	0.00%
2020/03/12	0	0.00	2	23.70	23.70	-2	1,594	-0.13%
2020/03/10	0	0.00	1	25.90	26.95	-1	1,571	-0.06%
2020/03/09	3	27.15	0	0.00	26.70	3	1,557	0.19%
2020/03/02	2	28.20	2	28.43	27.75	0	1,533	0.00%
2020/02/27	2	29.25	0	0.00	28.75	2	1,523	0.13%
2020/02/26	2	30.30	1	30.10	29.85	1	1,514	0.07%
2020/02/25	1	29.50	0	0.00	29.75	1	1,516	0.07%
2020/02/20	0	0.00	1	30.50	30.50	-1	1,570	-0.06%
2020/02/19	0	0.00	2	30.90	30.75	-2	1,568	-0.13%
2020/02/17	1	30.40	0	0.00	30.40	1	1,560	0.06%
2020/02/13	1	30.75	0	0.00	30.70	1	1,564	0.06%
2020/02/12	0.5	30.70	0	0.00	30.65	0.5	1,555	0.03%
2020/02/10	0	0.00	5	29.30	29.40	-5	1,548	-0.32%
2020/02/07	5	30.15	0	0.00	29.90	5	1,544	0.32%
2020/02/05	1	30.40	1	30.10	30.00	0	1,531	0.00%
2020/02/04	1	30.05	1	30.25	30.10	0	1,529	0.00%
2020/01/30	0	0.00	1	32.25	32.10	-1	1,486	-0.07%
2020/01/20	0	0.00	1	35.95	35.65	-1	1,465	-0.07%
2020/01/17	2	35.88	0	0.00	35.70	2	1,461	0.14%
2020/01/16	0	0.00	1	35.80	35.70	-1	1,452	-0.07%
2020/01/15	1	36.50	1	36.05	35.60	0	1,463	0.00%
2020/01/13	1	35.25	2	35.93	36.10	-1	1,425	-0.07%
2020/01/09	2	33.83	0	0.00	33.80	2	1,395	0.14%
2020/01/07	1	34.20	0	0.00	34.10	1	1,391	0.07%
2020/01/06	0.5	34.60	0	0.00	34.60	0.5	1,390	0.03%
2020/01/02	0	0.00	2	36.55	36.35	-2	1,354	-0.15%
2019/12/31	0	0.00	1	36.15	35.85	-1	1,334	-0.07%
2019/12/30	1	35.85	0	0.00	35.65	1	1,337	0.07%
2019/12/27	1	35.90	1	35.70	35.25	0	1,316	0.00%
2019/12/26	3	36.40	12	36.10	35.65	-9	1,297	-0.69%
2019/12/24	11	36.21	3	36.13	36.90	8	1,247	0.64%
2019/12/23	7	36.56	17	36.01	36.05	-10	1,197	-0.84%
2019/12/20	0	0.00	3	35.00	34.60	-3	1,052	-0.29%
2019/12/19	2	34.68	2	33.73	34.60	0	1,001	0.00%
2019/12/17	2	35.03	2	34.63	33.30	0	1,122	0.00%
2019/12/16	3	32.88	6	33.21	33.40	-3	1,046	-0.29%
2019/12/12	2	32.73	0	0.00	32.25	2	1,031	0.19%
2019/12/09	1	32.15	0	0.00	32.00	1	1,025	0.10%
2019/12/04	2	32.20	0	0.00	32.05	2	1,163	0.17%
2019/11/29	2	32.30	0	0.00	32.00	2	1,199	0.17%
2019/11/26	3	32.55	0	0.00	32.90	3	1,200	0.25%
2019/11/22	0.5	32.80	0	0.00	32.80	0.5	1,202	0.04%
2019/11/21	4	34.30	4	34.00	33.45	0	1,190	0.00%
2019/11/19	1	31.85	0	0.00	31.60	1	1,117	0.09%
2019/11/18	0.5	31.45	0	0.00	31.65	0.5	1,119	0.04%
2019/11/15	2	31.40	0	0.00	31.40	2	1,123	0.18%
2019/11/13	0	0.00	3	32.00	31.85	-3	1,145	-0.26%
2019/11/08	3	32.75	0	0.00	32.80	3	1,153	0.26%
2019/11/05	0	0.00	2	33.10	32.80	-2	1,187	-0.17%
2019/10/28	1	33.85	0	0.00	33.70	1	1,233	0.08%
2019/10/25	0	0.00	2	34.23	34.05	-2	1,251	-0.16%
2019/10/23	2	34.88	3	34.87	34.90	-1	1,391	-0.07%
2019/10/21	0	0.00	2	34.45	34.70	-2	1,384	-0.14%
2019/10/18	0	0.00	1	34.65	34.35	-1	1,391	-0.07%
2019/10/17	0	0.00	2	34.30	34.35	-2	1,381	-0.14%
2019/10/16	2	33.73	0	0.00	33.65	2	1,388	0.14%
2019/10/15	2	33.70	0	0.00	33.60	2	1,390	0.14%
2019/10/09	1	33.80	0	0.00	33.40	1	1,402	0.07%
2019/10/07	0	0.00	5	34.55	34.15	-5	1,409	-0.35%
2019/10/03	0	0.00	5	34.10	34.05	-5	1,396	-0.36%
2019/10/01	1	34.50	0	0.00	34.60	1	1,418	0.07%
2019/09/27	5	35.38	0	0.00	34.70	5	1,422	0.35%
2019/09/24	0	0.00	2	35.85	35.55	-2	1,452	-0.14%
2019/09/23	11	36.90	7	36.66	36.30	4	1,430	0.28%
2019/09/20	3	35.23	2	35.20	35.30	1	1,372	0.07%
2019/09/19	3	34.07	0	0.00	33.80	3	1,325	0.23%
2019/09/18	0	0.00	4	34.31	33.80	-4	1,350	-0.30%
2019/09/16	2	33.43	0	0.00	33.50	2	1,489	0.13%
2019/09/11	1	34.10	0	0.00	34.20	1	1,694	0.06%
2019/09/10	1	33.75	0	0.00	33.60	1	1,714	0.06%
2019/09/09	36	35.55	25	34.80	34.60	11	1,740	0.63%
2019/09/06	0	0.00	2	33.55	33.95	-2	1,717	-0.12%
2019/09/03	0	0.00	9	32.74	32.60	-9	1,786	-0.50%
2019/09/02	0	0.00	1	31.65	32.50	-1	1,776	-0.06%
2019/08/30	2	31.90	0	0.00	31.70	2	1,773	0.11%
2019/08/29	1	31.80	3	31.88	31.70	-2	1,791	-0.11%
2019/08/28	1	31.95	0	0.00	31.90	1	1,795	0.06%
2019/08/23	5	32.66	0	0.00	32.50	5	1,817	0.28%
2019/08/22	0	0.00	1	32.10	32.10	-1	1,824	-0.05%
2019/08/21	5	32.20	5	32.09	32.05	0	1,836	0.00%
2019/08/20	1	32.70	1	32.70	32.15	0	1,854	0.00%
2019/08/19	1	32.45	2	32.75	32.30	-1	1,870	-0.05%
2019/08/14	0	0.00	2	32.15	31.60	-2	1,913	-0.10%
2019/08/12	0	0.00	1	32.00	32.10	-1	1,991	-0.05%
2019/08/08	0	0.00	1	31.70	31.60	-1	2,048	-0.05%
2019/08/07	2	31.40	4	32.79	31.15	-2	2,113	-0.09%
2019/08/06	1	33.30	3	32.75	33.05	-2	2,116	-0.09%
2019/08/05	0	0.00	3	34.55	33.90	-3	2,122	-0.14%
2019/08/02	0	0.00	1	34.65	34.40	-1	2,159	-0.05%
2019/08/01	0	0.00	3	34.62	35.15	-3	2,200	-0.14%
2019/07/31	1	35.25	2	35.20	35.10	-1	2,251	-0.04%
2019/07/30	2	36.23	7	35.22	35.20	-5	2,272	-0.22%
2019/07/29	12	36.93	1	36.65	36.55	11	2,261	0.49%
2019/07/26	12	37.34	4	37.30	37.00	8	2,259	0.35%
2019/07/25	1	36.50	10	36.70	36.80	-9	2,221	-0.41%
2019/07/19	1	35.40	0	0.00	35.00	1	2,226	0.04%
2019/07/18	1	35.90	0	0.00	35.35	1	2,243	0.04%
2019/07/17	1	35.20	0	0.00	35.35	1	2,239	0.04%
2019/07/16	1	35.85	1	35.60	35.25	0	2,253	0.00%
2019/07/15	5	35.06	0.1	35.70	35.70	4.9	2,269	0.22%
2019/07/12	0	0.00	1	35.35	34.85	-1	2,302	-0.04%
2019/07/09	0	0.00	30	35.32	35.35	-30	2,457	-1.22%
2019/07/08	1	35.85	0	0.00	35.30	1	2,476	0.04%
2019/07/02	0	0.00	1	36.35	37.25	-1	2,579	-0.04%
2019/07/01	0	0.00	4	36.33	36.00	-4	2,576	-0.16%
2019/06/28	11	35.35	10	35.50	35.50	1	2,591	0.04%
2019/06/27	18	36.07	26	36.12	35.75	-8	2,614	-0.31%
2019/06/26	10	34.40	19	34.53	34.25	-9	2,602	-0.35%
2019/06/25	3	34.35	0	0.00	34.25	3	2,628	0.11%
2019/06/24	5	35.09	15	35.37	34.90	-10	2,724	-0.37%
2019/06/21	41	37.60	34	39.14	35.85	7	2,762	0.25%
2019/06/20	17	38.29	1	38.20	38.35	16	2,697	0.59%
2019/06/19	9	38.61	12	38.52	38.60	-3	2,773	-0.11%
2019/06/17	0	0.00	2	35.00	35.15	-2	2,689	-0.07%
2019/06/14	0	0.00	1	33.45	34.90	-1	2,905	-0.03%
2019/06/13	0	0.00	5	33.70	33.50	-5	2,984	-0.17%
2019/06/12	12	34.57	0	0.00	34.00	12	3,264	0.37%
2019/06/11	2	32.80	5	32.93	32.60	-3	3,391	-0.09%
2019/06/10	1	32.00	0.1	32.35	32.50	0.9	3,428	0.03%
2019/06/05	4	32.88	0	0.00	32.05	4	3,449	0.12%
2019/05/30	5	32.50	0	0.00	32.50	5	3,561	0.14%
2019/05/29	0	0.00	4	32.14	31.70	-4	3,565	-0.11%
2019/05/28	3	31.65	0	0.00	33.00	3	3,571	0.08%
2019/05/27	0	0.00	5	31.60	31.40	-5	3,567	-0.14%
2019/05/23	0	0.00	5	33.30	32.50	-5	3,594	-0.14%
2019/05/20	9	34.53	9	33.72	33.10	0	3,733	0.00%
2019/05/16	1	35.40	0	0.00	33.05	1	3,755	0.03%
2019/05/15	16	33.84	8	34.16	34.65	8	3,702	0.22%
2019/05/14	0	0.00	4	31.28	31.50	-4	3,656	-0.11%
2019/05/13	1	32.00	0	0.00	31.00	1	3,653	0.03%
2019/05/10	19	32.40	133	32.62	32.40	-114	3,668	-3.11%	大賣/鉅額交易
2019/05/09	4	33.84	6	35.04	33.10	-2	3,640	-0.05%
2019/05/08	7	35.43	4	35.13	34.95	3	3,625	0.08%
2019/05/07	17	37.59	3	37.60	37.35	14	3,632	0.39%
2019/05/06	23	38.72	19	38.25	38.10	4	3,626	0.11%
2019/05/03	1	39.15	0	0.00	39.15	1	3,631	0.03%
2019/05/02	10	39.90	10	39.26	39.55	0	3,618	0.00%
2019/04/30	2	38.25	11	38.41	38.60	-9	3,607	-0.25%
2019/04/29	0	0.00	10	38.36	38.00	-10	3,623	-0.28%
2019/04/26	25	39.22	19	39.68	39.00	6	3,619	0.17%
2019/04/25	2	38.90	3	38.98	39.00	-1	3,591	-0.03%
2019/04/24	6	39.24	0	0.00	38.60	6	3,593	0.17%
2019/04/23	0	0.00	1	38.85	39.20	-1	3,578	-0.03%
2019/04/22	1	39.25	4	39.25	39.20	-3	3,576	-0.08%
2019/04/19	0	0.00	1	38.90	38.95	-1	3,575	-0.03%
2019/04/18	7	39.40	17	38.49	38.10	-10	3,560	-0.28%
2019/04/17	18	40.70	13	40.95	40.00	5	3,536	0.14%
2019/04/16	3	40.97	19	40.36	41.00	-16	3,458	-0.46%
2019/04/15	1	39.20	6	39.26	39.10	-5	3,406	-0.15%
2019/04/12	8	38.74	1	39.40	38.70	7	3,397	0.21%
2019/04/10	9	39.36	0	0.00	39.10	9	3,375	0.27%
2019/04/09	2	39.40	0	0.00	39.05	2	3,329	0.06%
2019/04/08	0	0.00	10	40.35	39.55	-10	3,337	-0.30%
2019/04/03	1	39.95	5	39.95	39.55	-4	3,323	-0.12%
2019/04/02	0	0.00	2	39.13	39.00	-2	3,375	-0.06%
2019/04/01	10	39.75	3	39.47	39.20	7	3,355	0.21%
2019/03/29	1	39.45	8	39.54	39.90	-7	3,323	-0.21%
2019/03/28	7	39.02	0	0.00	39.00	7	3,292	0.21%
2019/03/27	0	0.00	9	40.13	40.00	-9	3,279	-0.27%
2019/03/26	11	37.71	12	39.17	39.50	-1	3,166	-0.03%
2019/03/25	1	36.35	1	36.35	36.55	0	3,088	0.00%
2019/03/22	3	38.05	55	38.35	37.70	-52	3,061	-1.70%
2019/03/21	1	37.85	2	37.93	38.10	-1	2,988	-0.03%
2019/03/20	3	38.43	3	38.20	38.10	0	3,078	0.00%
2019/03/19	13	39.33	11	40.05	37.35	2	3,027	0.07%
2019/03/18	13	38.07	7	38.04	38.50	6	2,779	0.22%
2019/03/15	8	35.14	4	34.40	35.00	4	2,672	0.15%
2019/03/14	6	33.22	14	33.44	33.85	-8	2,396	-0.33%
2019/03/13	6	29.63	3	29.53	30.80	3	2,243	0.13%
2019/03/12	0	0.00	5	29.08	28.85	-5	2,211	-0.23%
2019/03/11	3	29.07	10	29.00	28.85	-7	2,223	-0.31%
2019/03/08	18	29.09	3	29.10	28.80	15	2,259	0.66%
2019/03/07	3	29.30	3	29.15	28.80	0	2,269	0.00%
2019/03/06	2	29.15	15	29.04	29.25	-13	2,313	-0.56%
2019/03/05	0	0.00	5	28.18	28.20	-5	2,290	-0.22%
2019/03/04	2	28.35	0	0.00	28.20	2	2,321	0.09%
2019/02/27	0	0.00	1	28.00	28.35	-1	2,407	-0.04%
2019/02/26	1	28.70	5	28.76	28.35	-4	2,544	-0.16%
2019/02/25	7	28.71	0	0.00	28.65	7	2,641	0.27%
2019/02/22	4	28.90	1	28.90	28.90	3	2,634	0.11%
2019/02/21	2	28.78	2	29.13	29.00	0	2,629	0.00%
2019/02/20	3	28.80	7	29.27	28.35	-4	2,579	-0.16%
2019/02/19	35	28.88	4	29.08	29.10	31	2,560	1.21%
2019/02/18	2	27.00	1	27.80	27.95	1	2,494	0.04%
2019/02/15	85	27.07	0	0.00	26.50	85	2,468	3.44%
2019/02/14	2	26.40	0	0.00	26.40	2	2,542	0.08%
2019/02/12	62	26.84	0	0.00	26.80	62	2,610	2.38%
2019/01/29	3	25.80	0	0.00	26.10	3	2,669	0.11%
2019/01/28	4	25.85	1	26.15	25.85	3	2,649	0.11%
2019/01/24	0	0.00	6	24.95	25.05	-6	2,647	-0.23%
2019/01/23	1	24.70	0	0.00	24.85	1	2,662	0.04%
2019/01/22	2	24.80	0	0.00	24.65	2	2,673	0.07%
2019/01/21	5	24.80	0	0.00	24.60	5	2,673	0.19%
2019/01/17	1	23.80	0	0.00	23.80	1	2,719	0.04%
2019/01/14	0	0.00	3	24.65	24.70	-3	2,730	-0.11%
2019/01/11	2	25.50	2	24.95	24.65	0	2,752	0.00%
2019/01/08	0	0.00	34	24.50	24.65	-34	2,779	-1.22%
2019/01/07	0	0.00	16	24.73	24.60	-16	2,799	-0.57%
2019/01/04	0	0.00	1	23.90	24.00	-1	2,836	-0.04%
2019/01/03	2	25.65	1	25.05	25.20	1	2,846	0.04%
2019/01/02	5	26.09	0	0.00	25.95	5	2,864	0.17%
2018/12/27	11	26.97	0	0.00	26.80	11	2,930	0.38%
2018/12/25	1	28.35	31	27.89	27.70	-30	2,948	-1.02%
2018/12/24	1	26.60	0	0.00	26.90	1	2,886	0.03%
2018/12/21	0	0.00	2	26.70	27.30	-2	2,898	-0.07%
2018/12/20	1	26.50	1	27.05	27.95	0	2,906	0.00%
2018/12/19	1	27.85	10	28.00	28.00	-9	2,954	-0.30%
2018/12/18	39	27.81	1	27.85	27.70	38	2,953	1.29%
2018/12/17	16	28.48	0	0.00	28.40	16	2,974	0.54%
2018/12/14	40	28.58	5	28.50	28.75	35	3,038	1.15%
2018/12/13	3	29.33	12	28.92	28.85	-9	3,134	-0.29%
2018/12/12	1	27.55	89	27.38	27.75	-88	3,085	-2.85%
2018/12/11	8	26.88	26	27.00	26.80	-18	3,088	-0.58%
2018/12/10	0	0.00	10	26.25	26.10	-10	3,105	-0.32%
2018/12/07	1	27.10	3	26.78	27.30	-2	3,097	-0.06%
2018/12/06	1	26.00	0	0.00	26.10	1	3,086	0.03%
2018/12/05	10	28.00	0	0.00	28.30	10	3,066	0.33%
2018/12/03	0	0.00	7	28.84	29.20	-7	3,080	-0.23%
2018/11/30	1	28.10	1	28.35	28.60	0	3,070	0.00%
2018/11/29	1	29.10	1	28.50	28.40	0	3,068	0.00%
2018/11/28	1	27.70	0	0.00	27.40	1	3,029	0.03%
2018/11/27	118	26.68	0	0.00	27.00	118	3,120	3.78%	大買/鉅額交易
2018/11/26	4	26.59	0	0.00	26.80	4	3,227	0.12%
2018/11/23	3	28.13	0	0.00	25.85	3	3,178	0.09%
2018/11/22	1	26.30	12	26.69	26.70	-11	3,106	-0.35%
2018/11/21	0	0.00	5	23.96	24.30	-5	3,016	-0.17%
2018/11/19	1	23.65	0	0.00	23.65	1	3,007	0.03%
2018/11/15	4	24.11	6	23.58	23.70	-2	3,118	-0.06%
2018/11/14	12	24.50	15	24.60	24.00	-3	3,110	-0.10%
2018/11/13	17	24.59	6	24.97	24.90	11	3,087	0.36%
2018/11/12	7	23.76	13	24.44	24.65	-6	3,018	-0.20%
2018/11/09	2	22.80	4	21.95	22.75	-2	2,973	-0.07%
2018/11/08	16	23.28	3	23.55	22.35	13	2,995	0.43%
2018/11/07	4	21.94	5	21.95	22.55	-1	3,010	-0.03%
2018/11/02	6	21.55	6	21.33	21.30	0	3,138	0.00%
2018/11/01	5	20.50	5	20.95	21.35	0	3,132	0.00%
2018/10/31	0	0.00	0.4	20.10	20.20	-0.4	3,126	-0.01%
2018/10/29	0	0.00	1	18.85	19.00	-1	3,158	-0.03%
2018/10/26	0	0.00	16	19.80	18.85	-16	3,200	-0.50%
2018/10/25	1	20.50	0	0.00	19.65	1	3,196	0.03%
2018/10/24	7	21.35	6	21.50	21.15	1	3,190	0.03%
2018/10/23	2	22.65	0	0.00	21.95	2	3,184	0.06%
2018/10/19	0	0.00	12	22.35	22.45	-12	3,193	-0.38%
2018/10/18	1	23.70	0	0.00	23.10	1	3,213	0.03%
2018/10/15	0	0.00	2	24.75	24.90	-2	3,356	-0.06%
2018/10/12	1	23.60	31	23.15	24.60	-30	3,387	-0.89%
2018/10/11	14	24.54	2	24.60	24.50	12	3,401	0.35%
2018/10/09	7	27.72	5	28.16	27.20	2	3,417	0.06%
2018/10/08	8	29.16	6	29.31	28.90	2	3,448	0.06%
2018/10/05	9	29.33	271	28.96	28.75	-262	3,464	-7.56%	大賣/鉅額交易
2018/10/04	8	31.14	8	31.34	30.85	0	3,488	0.00%
2018/10/03	30	32.43	0	0.00	32.40	30	3,632	0.83%
2018/10/02	0	0.00	2	35.90	35.00	-2	3,755	-0.05%
2018/10/01	3	36.00	2	35.85	35.75	1	3,821	0.03%
2018/09/28	11	35.71	0	0.00	35.75	11	3,978	0.28%
2018/09/27	102	36.38	0	0.00	36.10	102	4,132	2.47%	大買/鉅額交易
2018/09/26	4	37.46	4	38.01	37.00	0	4,340	0.00%
2018/09/25	1	36.80	0	0.00	36.90	1	4,569	0.02%
2018/09/21	12	37.35	4	36.96	36.90	8	4,984	0.16%
2018/09/20	167	36.78	1	36.80	36.95	166	5,195	3.19%	大買/鉅額交易
2018/09/19	8	38.89	179	39.63	38.05	-171	5,237	-3.26%	大賣/鉅額交易
2018/09/18	8	37.94	18	38.29	37.35	-10	5,270	-0.19%
2018/09/17	3	36.80	0	0.00	36.20	3	5,414	0.06%
2018/09/14	2	36.35	2	36.25	36.60	0	5,661	0.00%
2018/09/13	0	0.00	2	35.58	35.30	-2	5,935	-0.03%
2018/09/12	1	35.20	1	35.55	35.20	0	6,269	0.00%
2018/09/11	0	0.00	2	36.28	36.05	-2	6,611	-0.03%
2018/09/10	20	35.78	0	0.00	35.00	20	6,919	0.29%
2018/09/07	161	37.28	0	0.00	37.05	161	7,192	2.24%	大買/鉅額交易
2018/09/06	7	39.17	6	39.08	38.35	1	7,280	0.01%
2018/09/05	4	39.04	100	38.70	38.15	-96	7,641	-1.26%
2018/09/04	10	38.09	10	38.35	38.40	0	7,816	0.00%
2018/09/03	36	37.88	10	38.05	37.40	26	7,856	0.33%
2018/08/31	9	37.48	5	38.77	39.90	4	7,891	0.05%
2018/08/30	3	36.68	2	36.93	36.90	1	7,861	0.01%
2018/08/29	0	0.00	53	37.09	36.50	-53	7,909	-0.67%
2018/08/28	6	35.44	0	0.00	35.00	6	8,048	0.07%
2018/08/24	0	0.00	10	34.60	34.50	-10	8,175	-0.12%
2018/08/23	10	36.70	11	35.39	35.30	-1	8,274	-0.01%
2018/08/22	1	36.30	3	35.35	36.35	-2	8,297	-0.02%
2018/08/21	1	34.50	0	0.00	34.15	1	8,296	0.01%
2018/08/20	1	35.40	1	35.80	35.15	0	8,310	0.00%
2018/08/17	54	36.09	0.1	35.30	35.30	53.9	8,324	0.65%
2018/08/16	39	35.93	2	35.80	35.90	37	8,317	0.44%
2018/08/15	15	35.84	6	35.64	35.45	9	8,315	0.11%
2018/08/14	11	34.39	10	34.07	35.50	1	8,324	0.01%
2018/08/13	46	37.06	33	36.18	35.15	13	8,494	0.15%
2018/08/10	31	39.44	22	39.57	38.70	9	8,575	0.10%
2018/08/09	9	38.98	24	39.15	38.65	-15	8,835	-0.17%
2018/08/08	17	40.76	3	40.30	40.10	14	9,082	0.15%
2018/08/07	5	41.13	5	41.37	41.20	0	9,098	0.00%
2018/08/06	0	0.00	5	40.40	40.90	-5	9,252	-0.05%
2018/08/03	6	42.79	5	43.28	43.40	1	9,304	0.01%
2018/08/02	1	42.20	0	0.00	42.35	1	9,410	0.01%
2018/07/31	1	45.60	3	45.05	45.60	-2	9,520	-0.02%
2018/07/30	2	45.70	4	45.63	45.15	-2	9,620	-0.02%
2018/07/27	1	46.55	2	46.45	46.50	-1	9,793	-0.01%
2018/07/26	7	46.61	9	46.92	46.55	-2	10,005	-0.02%
2018/07/25	8	47.78	7	48.09	47.00	1	10,381	0.01%
2018/07/24	1.1	47.22	0	0.00	47.60	1.1	10,379	0.01%
2018/07/23	15	47.21	12	47.34	47.15	3	10,464	0.03%
2018/07/20	12	45.32	21	45.34	45.20	-9	10,498	-0.09%
2018/07/19	15	45.73	51	45.38	45.00	-36	10,644	-0.34%
2018/07/18	4	46.99	64	46.38	46.20	-60	10,796	-0.56%
2018/07/17	4	47.60	4	48.13	47.25	0	10,883	0.00%
2018/07/16	3	48.60	5	48.73	48.00	-2	11,280	-0.02%
2018/07/13	8	48.51	3	48.52	48.20	5	11,245	0.04%
2018/07/12	8	48.11	3	49.28	47.95	5	11,567	0.04%
2018/07/11	15	48.71	20	48.34	48.10	-5	11,705	-0.04%
2018/07/10	24	45.21	30	45.14	45.60	-6	11,634	-0.05%
2018/07/09	5	47.91	6	48.68	47.50	-1	11,760	-0.01%
2018/07/06	18	47.56	23	47.03	48.55	-5	11,839	-0.04%
2018/07/05	8	48.83	6	48.67	47.75	2	11,778	0.02%
2018/07/04	4	49.31	5	50.99	49.00	-1	11,826	-0.01%
2018/07/03	175	52.81	528	52.12	50.00	-353	11,863	-2.98%	大買/大賣/鉅額交易
2018/07/02	81	53.50	24	53.20	51.40	57	11,591	0.49%
2018/06/29	11	48.78	29	48.87	50.40	-18	11,188	-0.16%
2018/06/28	2	46.90	3	47.90	45.85	-1	10,976	-0.01%
2018/06/27	20	48.17	17	48.13	47.70	3	10,885	0.03%
2018/06/26	6	46.84	55	45.73	47.50	-49	10,755	-0.46%
2018/06/25	21	46.67	8	47.29	44.50	13	10,586	0.12%
2018/06/22	115	49.46	7	50.14	49.00	108	10,353	1.04%	大買/鉅額交易
2018/06/21	215	49.63	14	50.33	50.10	201	10,077	1.99%	大買/鉅額交易
2018/06/20	21	46.08	19	46.27	46.10	2	9,813	0.02%
2018/06/19	50	46.95	13	46.42	47.15	37	9,495	0.39%
2018/06/15	5	41.29	4	42.14	42.90	1	9,375	0.01%
2018/06/14	2	41.00	4	40.33	40.15	-2	9,233	-0.02%
2018/06/13	9	40.49	9	41.37	39.00	0	9,282	0.00%
2018/06/12	12	39.59	12	39.63	39.35	0	9,006	0.00%
2018/06/11	4	38.01	12	37.39	37.65	-8	9,064	-0.09%
2018/06/08	8	36.09	4	35.79	35.95	4	9,002	0.04%
2018/06/07	2	37.00	2	37.53	37.45	0	8,910	0.00%
2018/06/06	7	38.93	18	39.06	38.55	-11	8,907	-0.12%
2018/06/05	5	39.45	8	39.95	38.20	-3	8,871	-0.03%
2018/06/04	0	0.00	4	41.48	42.30	-4	8,700	-0.05%
2018/06/01	20	39.24	0	0.00	38.80	20	8,669	0.23%
2018/05/31	7	39.05	15	39.41	39.45	-8	8,675	-0.09%
2018/05/30	6	36.97	4	37.35	38.70	2	8,661	0.02%
2018/05/29	18	36.76	4	36.78	37.50	14	8,673	0.16%
2018/05/28	0	0.00	2	35.40	35.00	-2	8,672	-0.02%
2018/05/25	5	35.12	4	36.04	34.80	1	8,726	0.01%
2018/05/24	1	34.10	17	35.32	34.90	-16	8,796	-0.18%
2018/05/23	4	35.40	16	35.48	35.50	-12	8,985	-0.13%
2018/05/22	3	35.57	3	35.70	35.80	0	9,216	0.00%
2018/05/21	35	37.58	57	37.86	37.00	-22	9,236	-0.24%
2018/05/18	48	35.43	14	35.29	35.60	34	9,168	0.37%
2018/05/17	27	36.08	29	36.37	36.60	-2	9,229	-0.02%
2018/05/16	51	34.73	31	35.07	33.80	20	9,069	0.22%
2018/05/15	50	36.50	1	36.50	36.50	49	8,844	0.55%
2018/05/14	2	31.75	17	32.44	33.20	-15	8,863	-0.17%
2018/05/11	2	30.45	28	30.32	30.20	-26	8,709	-0.30%
2018/05/10	4	30.24	1	30.85	30.15	3	8,637	0.03%
2018/05/09	12	31.40	4	31.43	31.00	8	8,554	0.09%
2018/05/08	5	31.22	4	31.20	30.90	1	8,544	0.01%
2018/05/07	17	31.03	15	31.42	31.00	2	8,596	0.02%
2018/05/04	10	33.14	10	31.75	31.10	0	8,574	0.00%
2018/05/03	40	32.26	16	32.37	31.90	24	8,483	0.28%
2018/05/02	34	33.77	18	33.27	30.90	16	8,397	0.19%
2018/04/30	0	0.00	21	33.95	33.95	-21	8,158	-0.26%
2018/04/27	1	30.50	10	30.12	30.90	-9	8,131	-0.11%
2018/04/26	17	30.47	5	29.74	28.10	12	7,996	0.15%
2018/04/25	21	28.91	58	29.53	29.90	-37	7,863	-0.47%
2018/04/24	22	29.33	5.5	29.55	29.00	16.5	7,654	0.22%
2018/04/23	31	32.64	21	32.21	32.20	10	7,447	0.13%
2018/04/20	15	36.06	15	36.50	35.50	0	7,296	0.00%
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/18	50	30.58	44	29.70	31.40	6	6,821	0.09%
2018/04/17	11	28.81	4	31.10	28.55	7	6,457	0.11%
2018/04/16	10	32.13	11	31.93	31.70	-1	6,250	-0.02%
2018/04/13	13	32.66	42	33.29	32.95	-29	6,134	-0.47%
2018/04/12	4	36.08	76	34.03	33.30	-72	5,835	-1.23%
2018/04/11	21	37.09	8	36.78	36.90	13	5,665	0.23%
2018/04/10	28	36.76	13.3	36.53	36.00	14.7	5,565	0.26%
2018/04/09	58	39.53	1	40.15	38.70	57	5,342	1.07%
2018/04/03	22	43.00	5	43.00	43.00	17	5,068	0.34%
2018/03/31	1	39.25	25	40.00	41.45	-24	5,014	-0.48%
2018/03/29	7	41.52	0	0.00	40.55	7	4,959	0.14%
2018/03/28	0	0.00	1	38.90	40.15	-1	4,960	-0.02%
2018/03/26	0	0.00	2	34.98	35.10	-2	4,915	-0.04%
2018/03/23	5	35.00	3	33.10	34.00	2	4,884	0.04%
2018/03/22	1	38.00	4	36.53	36.35	-3	4,811	-0.06%
2018/03/21	15	38.84	6	39.54	40.35	9	4,771	0.19%
2018/03/20	6	35.19	3	34.60	36.70	3	4,550	0.07%
2018/03/19	2	32.65	6	30.76	33.40	-4	4,382	-0.09%
2018/03/16	3	30.22	8	30.94	30.40	-5	4,204	-0.12%
2018/03/15	45	31.09	6	31.43	32.20	39	4,071	0.96%
2018/03/14	1	29.30	50	29.30	29.30	-49	3,787	-1.29%
2018/03/13	0	0.00	20	26.65	26.65	-20	3,766	-0.53%
2018/03/12	9	23.77	31	23.77	24.25	-22	3,704	-0.59%
2018/03/09	13	22.32	6	22.53	22.05	7	3,598	0.19%
2018/03/08	12	22.90	0	0.00	22.70	12	3,541	0.34%
2018/03/07	24	23.26	2	23.75	23.00	22	3,492	0.63%
2018/03/06	16	23.35	0	0.00	24.50	16	3,428	0.47%
2018/03/05	21	23.70	1	24.20	23.90	20	3,361	0.59%
2018/03/02	4	23.51	48	23.50	23.75	-44	3,256	-1.35%
2018/03/01	19	19.91	13	21.38	21.75	6	3,151	0.19%
2018/02/27	29	21.03	32	20.47	19.80	-3	3,066	-0.10%
2018/02/26	2	19.70	3	19.75	19.75	-1	2,980	-0.03%
2018/02/23	8	20.04	0	0.00	18.65	8	2,888	0.28%
2018/02/22	30	20.50	16	20.71	20.60	14	2,673	0.52%
2018/02/21	31	19.35	3	18.83	19.35	28	2,419	1.16%
2018/02/12	29	17.26	18	17.33	17.60	11	2,351	0.47%
2018/02/09	5	15.47	5	15.61	16.00	0	2,163	0.00%
2018/02/08	33	13.14	0	0.00	14.55	33	1,950	1.69%
2018/02/02	0	0.00	2	13.35	13.50	-2	1,605	-0.12%
2018/02/01	0	0.00	2	14.00	13.80	-2	1,591	-0.13%
2018/01/31	2	14.10	7	13.89	14.10	-5	1,535	-0.33%
2018/01/30	0	0.00	11	14.27	13.50	-11	1,431	-0.77%
2018/01/26	0	0.00	1	12.50	13.30	-1	1,164	-0.09%
2018/01/25	15	12.60	2	12.70	12.10	13	1,055	1.23%
2018/01/24	0	0.00	12	12.29	12.40	-12	914	-1.31%
2018/01/10	2	10.90	0	0.00	10.80	2	782	0.26%
2018/01/04	0	0.00	4	10.86	10.85	-4	902	-0.44%
2018/01/03	4	10.76	0	0.00	10.70	4	912	0.44%