威盛 (2388)-凱基-員林券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－凱基-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-員林券商分點個股進出
凱基-員林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
2024/11/20	0	0.00	100	106.00	106.00	-100	14,793	-0.68%
2024/11/19	100	107.50	0	0.00	107.00	100	14,948	0.67%
2024/11/15	1	107.00	1	106.50	106.50	0	15,239	0.00%
2024/11/13	100	109.00	100	106.50	106.50	0	15,602	0.00%
2024/11/12	300	108.00	300	108.50	107.50	0	15,606	0.00%	大買/大賣/
2024/11/11	51	111.43	53	110.56	111.00	-2	15,516	-0.01%
2024/11/08	25	115.52	182	111.97	110.50	-157	15,441	-1.02%	大賣/鉅額交易
2024/11/07	410.3	120.19	241	120.68	119.00	169.3	15,034	1.13%	大買/大賣/鉅額交易
2024/11/06	0	117.50	1	117.54	117.50	-1	14,956	-0.01%
2024/11/04	1.1	115.52	1	115.00	115.00	0.1	15,140	0.00%
2024/11/01	0	0.00	1	118.00	118.00	-1	15,058	-0.01%
2024/10/30	10	117.15	3	117.00	116.50	7	15,040	0.05%
2024/10/29	0	0.00	1	123.50	119.00	-1	14,870	-0.01%
2024/10/28	5.5	119.46	4	120.25	120.50	1.5	14,556	0.01%
2024/10/25	3	118.33	5	120.60	118.50	-2	14,313	-0.01%
2024/10/24	18.2	121.38	4	120.25	120.50	14.2	14,166	0.10%
2024/10/23	0	129.50	100	129.50	129.50	-100	13,583	-0.74%
2024/10/22	106	131.62	204	134.46	130.50	-98	13,536	-0.72%	大買/大賣/
2024/10/21	400	129.88	215	132.04	133.50	185	13,335	1.39%	大買/大賣/鉅額交易
2024/10/18	2	125.75	100	126.00	123.50	-98	12,955	-0.76%
2024/10/17	15	128.37	100	127.00	126.00	-85	12,956	-0.66%
2024/10/15	201	130.48	1	126.00	126.00	200	12,659	1.58%	大買/鉅額交易
2024/10/14	2.1	127.76	1	128.00	128.00	1.1	12,470	0.01%
2024/10/11	19.1	134.44	10	129.85	128.50	9.1	12,289	0.07%
2024/10/09	4	134.25	3	135.17	133.50	1	11,930	0.01%
2024/10/08	0	0.00	4	134.88	135.00	-4	11,820	-0.03%
2024/10/07	4	129.63	1	131.00	129.00	3	11,573	0.03%
2024/10/04	4	132.13	4	132.38	130.00	0	11,506	0.00%
2024/10/01	1	131.00	2	132.75	134.00	-1	11,359	-0.01%
2024/09/30	4	130.00	4	131.13	131.00	0	11,250	0.00%
2024/09/27	6	134.33	3	133.00	130.50	3	11,060	0.03%
2024/09/26	1	139.00	10	137.50	138.50	-9	10,635	-0.08%
2024/09/25	15	127.60	15	128.67	127.50	0	9,992	0.00%
2024/09/24	10	129.30	6	128.67	128.50	4	9,810	0.04%
2024/09/23	15	137.87	12	137.75	135.50	3	9,464	0.03%
2024/09/20	17	140.47	30	142.22	138.00	-13	9,316	-0.14%
2024/09/19	15	137.43	22	138.43	140.50	-7	9,014	-0.08%
2024/09/18	2	136.00	0	0.00	133.00	2	8,797	0.02%
2024/09/16	9	136.56	5	137.20	136.00	4	8,888	0.05%
2024/09/13	17	133.50	20	135.13	138.00	-3	8,900	-0.03%
2024/09/12	0	0.00	9	129.44	132.00	-9	8,629	-0.10%
2024/09/11	5	123.60	1	121.50	121.50	4	8,625	0.05%
2024/09/10	0	0.00	2	126.50	125.50	-2	8,668	-0.02%
2024/09/06	3	121.83	1	120.00	120.00	2	8,618	0.02%
2024/09/05	2	123.50	1	125.50	124.00	1	8,566	0.01%
2024/09/04	0.1	123.00	18.1	122.55	121.00	-18	8,599	-0.21%
2024/09/03	1	130.00	6	130.58	128.50	-5	8,531	-0.06%
2024/09/02	2	133.50	5	132.50	130.00	-3	8,496	-0.04%
2024/08/30	5	136.10	4	137.88	133.00	1	8,420	0.01%
2024/08/29	0	0.00	2	132.50	133.50	-2	8,327	-0.02%
2024/08/28	26.1	137.06	16	139.03	133.00	10.1	8,239	0.12%
2024/08/26	3	138.17	1	135.00	135.50	2	7,930	0.03%
2024/08/23	3	137.50	8	138.38	138.50	-5	7,802	-0.06%
2024/08/22	0	0.00	3.1	133.48	133.50	-3.1	7,685	-0.04%
2024/08/21	0	0.00	2	129.00	130.50	-2	7,541	-0.03%
2024/08/20	0	0.00	1	130.50	131.00	-1	7,343	-0.01%
2024/08/19	1	124.00	3	124.67	125.50	-2	7,137	-0.03%
2024/08/16	0	0.00	5.1	123.91	124.50	-5.1	6,975	-0.07%
2024/08/15	2	113.50	0	0.00	113.50	2	6,641	0.03%
2024/08/14	2	106.50	1	104.50	104.50	1	6,528	0.02%
2024/08/12	1	98.60	1	99.90	101.00	0	6,432	0.00%
2024/08/09	1.1	97.54	0	0.00	96.60	1.1	6,394	0.02%
2024/08/08	0	0.00	1	97.60	96.00	-1	6,359	-0.02%
2024/08/06	0	0.00	1	92.30	91.60	-1	6,526	-0.02%
2024/08/02	6	113.58	3	113.83	112.50	3	6,390	0.05%
2024/08/01	1	122.01	1	124.00	119.00	0	6,299	0.00%
2024/07/31	1	114.50	1	122.50	121.00	0	6,198	0.00%
2024/07/29	1	118.50	1	119.00	114.50	0	6,103	0.00%
2024/07/23	7	122.93	2	120.00	120.00	5	6,012	0.08%
2024/07/22	0	0.00	1	122.00	122.00	-1	6,048	-0.02%
2024/07/19	6	125.83	21	123.05	120.50	-15	6,087	-0.25%
2024/07/18	21	125.60	8	125.00	127.00	13	6,072	0.21%
2024/07/16	6	125.00	5	127.20	124.00	1	6,027	0.02%
2024/07/15	1	122.00	2	126.50	122.00	-1	6,100	-0.02%
2024/07/12	20	123.55	15	124.60	123.00	5	6,191	0.08%
2024/07/11	20	127.88	0	0.00	124.50	20	6,266	0.32%
2024/07/10	0	0.00	3.1	126.28	126.50	-3.1	6,309	-0.05%
2024/07/08	0	0.00	1.1	120.05	119.00	-1.1	6,801	-0.02%
2024/07/03	0	0.00	1	117.00	118.00	-1	6,721	-0.01%
2024/07/01	2	115.25	1	114.00	114.00	1	6,693	0.01%
2024/06/28	100	114.50	101	117.00	116.50	-1	6,728	-0.01%	大賣/
2024/06/26	0.1	117.00	0	0.00	113.00	0.1	6,785	0.00%
2024/06/25	2	116.25	1	117.50	116.50	1	6,812	0.01%
2024/06/24	5	120.90	7	121.07	117.50	-2	6,912	-0.03%
2024/06/21	17	125.79	11	126.18	122.50	6	7,509	0.08%
2024/06/20	8	127.69	8	129.63	128.00	0	7,379	0.00%
2024/06/19	2	127.00	4	125.25	124.50	-2	7,288	-0.03%
2024/06/18	18	127.25	17	127.97	128.50	1	7,257	0.01%
2024/06/17	3	118.33	3	121.33	126.00	0	7,178	0.00%
2024/06/14	1	108.00	1	115.00	115.00	0	6,927	0.00%
2024/06/13	1	109.00	0	0.00	108.50	1	6,813	0.01%
2024/06/12	2	109.25	0	0.00	109.00	2	6,855	0.03%
2024/06/11	0	0.00	1	110.00	110.00	-1	6,930	-0.01%
2024/06/07	0	0.00	1	118.00	118.50	-1	6,954	-0.01%
2024/06/05	2	119.00	0	0.00	116.50	2	6,971	0.03%
2024/06/04	1	120.00	2	121.25	119.00	-1	7,211	-0.01%
2024/05/31	3.1	119.81	1	118.50	118.50	2.1	7,690	0.03%
2024/05/30	0	0.00	1	119.50	119.00	-1	7,683	-0.01%
2024/05/29	2	118.50	0	0.00	117.50	2	7,691	0.03%
2024/05/28	2	119.75	2	118.25	119.00	0	7,691	0.00%
2024/05/22	1	117.50	0	0.00	117.50	1	7,847	0.01%
2024/05/20	1	117.00	1	116.00	116.00	0	8,019	0.00%
2024/05/17	1	115.00	0	0.00	115.50	1	8,037	0.01%
2024/05/15	2	115.00	1	113.50	113.50	1	8,220	0.01%
2024/05/14	5	114.50	4	114.63	115.00	1	8,343	0.01%
2024/05/13	1	115.00	0	0.00	112.00	1	8,466	0.01%
2024/05/10	4	117.25	6	113.49	113.50	-2	8,599	-0.02%
2024/05/09	2	125.25	2	121.50	121.50	0	8,372	0.00%
2024/05/06	1	124.01	1	125.50	123.50	0	8,495	0.00%
2024/05/03	2	128.75	13	124.77	123.50	-11	8,577	-0.13%
2024/05/02	2	127.75	2	127.75	127.50	0	8,627	0.00%
2024/04/30	7	129.86	2	128.75	128.00	5	8,687	0.06%
2024/04/29	2	130.75	2	130.75	130.00	0	8,763	0.00%
2024/04/26	4	131.63	4	131.75	131.00	0	8,842	0.00%
2024/04/25	5	130.30	5	129.30	129.00	0	8,838	0.00%
2024/04/24	1	126.00	0	0.00	130.00	1	8,896	0.01%
2024/04/22	3	124.50	4.1	123.79	121.00	-1.1	9,123	-0.01%
2024/04/19	3	134.33	375	125.17	128.00	-372	9,217	-4.04%	大賣/鉅額交易
2024/04/18	10	140.30	6	141.17	138.50	4	9,285	0.04%
2024/04/17	377	140.96	36.1	139.74	141.00	340.9	9,411	3.62%	大買/鉅額交易
2024/04/16	105	138.96	75	139.55	137.00	30	9,409	0.32%	大買/
2024/04/15	18.1	147.75	532	145.29	139.00	-513.9	9,595	-5.36%	大賣/鉅額交易
2024/04/12	526	136.08	22.3	134.02	140.00	503.7	9,891	5.09%	大買/鉅額交易
2024/04/11	9	129.56	7	129.14	127.50	2	9,777	0.02%
2024/04/10	9	130.33	113	131.02	131.50	-104	9,901	-1.05%	大賣/鉅額交易
2024/04/09	0	0.00	3	130.83	131.00	-3	10,007	-0.03%
2024/04/03	102	130.47	52	129.51	129.50	50	10,292	0.49%	大買/
2024/04/02	5.3	129.69	4	130.50	129.50	1.3	10,401	0.01%
2024/04/01	0	130.50	155	127.94	132.00	-155	10,566	-1.47%	大賣/鉅額交易
2024/03/29	102	128.46	1	125.50	125.50	101	10,813	0.93%	大買/鉅額交易
2024/03/28	106	128.01	0	0.00	126.00	106	10,978	0.97%	大買/鉅額交易
2024/03/27	5	129.50	2	129.25	127.50	3	11,173	0.03%
2024/03/26	17.1	134.55	13	135.00	131.50	4.1	11,227	0.04%
2024/03/25	0	0.00	5	134.50	134.50	-5	10,741	-0.05%
2024/03/22	9	122.61	4	123.50	122.50	5	10,943	0.05%
2024/03/21	18	121.39	8	121.50	121.50	10	11,314	0.09%
2024/03/20	17	119.71	17.1	120.21	120.00	-0.1	12,008	0.00%
2024/03/18	0	0.00	0.1	120.50	122.00	-0.1	12,316	0.00%
2024/03/15	1	123.50	0	0.00	121.00	1	12,709	0.01%
2024/03/14	0	0.00	1	122.50	122.50	-1	13,710	-0.01%
2024/03/13	0	0.00	130	123.00	123.00	-130	14,188	-0.92%	大賣/鉅額交易
2024/03/12	130	130.65	0	0.00	129.00	130	14,705	0.88%	大買/鉅額交易
2024/03/08	1	130.50	0.1	137.50	131.00	0.9	15,156	0.01%
2024/03/07	6.1	138.28	6	138.83	137.50	0.1	15,459	0.00%
2024/03/06	0	0.00	1	129.50	128.50	-1	15,394	-0.01%
2024/03/05	1	131.50	0	0.00	131.50	1	15,797	0.01%
2024/03/04	2	131.75	2	132.00	131.50	0	16,131	0.00%
2024/03/01	2	131.75	0	0.00	131.00	2	16,757	0.01%
2024/02/29	1	130.00	0	0.00	132.00	1	16,958	0.01%
2024/02/26	1	133.00	300	133.00	132.50	-299	17,706	-1.69%	大賣/鉅額交易
2024/02/23	300	136.00	0	0.00	134.00	300	18,732	1.60%	大買/鉅額交易
2024/02/22	2	137.00	102.1	132.01	132.50	-100.1	19,143	-0.52%	大賣/
2024/02/21	100	138.00	0	0.00	136.50	100	19,465	0.51%
2024/02/20	202	138.74	200	136.00	136.50	2	20,833	0.01%	大買/大賣/
2024/02/16	118	139.50	122	140.50	141.00	-4	22,655	-0.02%	大買/大賣/
2024/02/15	4	137.00	3	139.33	136.00	1	23,835	0.00%
2024/02/05	2	140.75	1	137.50	137.00	1	23,844	0.00%
2024/02/02	303	141.19	300.2	144.33	143.00	2.8	24,008	0.01%	大買/大賣/
2024/02/01	0	0.00	1	137.50	137.00	-1	24,146	0.00%
2024/01/31	2	139.50	4	138.88	138.50	-2	24,912	-0.01%
2024/01/30	0	0.00	3	138.83	138.50	-3	25,466	-0.01%
2024/01/29	2	140.50	2	140.75	141.50	0	27,200	0.00%
2024/01/26	7.1	140.77	1	141.00	140.00	6.1	28,504	0.02%
2024/01/25	0.1	143.50	0	0.00	142.50	0.1	29,219	0.00%
2024/01/24	0	0.00	100	145.00	143.50	-100	29,380	-0.34%
2024/01/23	1	149.50	100	148.50	146.50	-99	29,733	-0.33%
2024/01/22	221	149.45	121.1	148.58	148.00	99.9	30,158	0.33%	大買/大賣/
2024/01/19	101	146.48	1	145.00	145.00	100	30,462	0.33%	大買/
2024/01/18	0.1	143.00	1	139.50	143.00	-0.9	30,718	0.00%
2024/01/17	6	151.33	6	148.92	143.50	0	31,186	0.00%
2024/01/15	0	0.00	100	150.00	149.50	-100	31,362	-0.32%
2024/01/12	0.1	150.00	0	0.00	145.50	0.1	31,612	0.00%
2024/01/11	31	150.40	80	149.94	150.00	-49	31,796	-0.15%
2024/01/10	150	150.00	0	0.00	152.50	150	33,245	0.45%	大買/鉅額交易
2024/01/09	102	151.47	102	150.03	149.00	0	33,456	0.00%	大買/大賣/
2024/01/08	19	161.76	14	163.50	149.00	5	33,451	0.01%
2024/01/05	2	157.00	3	158.83	160.00	-1	33,127	0.00%
2024/01/04	0	0.00	1	159.00	157.00	-1	33,237	0.00%
2024/01/03	0	0.00	11	157.59	156.50	-11	33,381	-0.03%
2024/01/02	2.1	153.10	2	156.25	157.00	0.1	33,333	0.00%
2023/12/29	1.1	156.27	0	0.00	156.50	1.1	33,292	0.00%
2023/12/27	4.3	154.88	0	0.00	153.00	4.3	33,848	0.01%
2023/12/26	2.2	159.55	2.2	160.91	157.00	0	34,020	0.00%
2023/12/25	3.4	156.81	1	156.50	156.50	2.4	33,926	0.01%
2023/12/22	130.1	153.00	130	156.69	155.50	0.1	33,954	0.00%	大買/大賣/
2023/12/21	0.1	151.50	0	0.00	151.50	0.1	33,980	0.00%
2023/12/20	4	152.38	5	152.10	151.50	-1	34,141	0.00%
2023/12/19	4	152.25	1	152.50	152.00	3	34,211	0.01%
2023/12/18	1	152.50	1	152.50	152.50	0	34,286	0.00%
2023/12/15	20.2	158.67	18	156.83	156.00	2.2	34,194	0.01%
2023/12/14	2	165.25	2	162.75	165.00	0	33,968	0.00%
2023/12/12	3	163.50	3	164.00	163.50	0	35,051	0.00%
2023/12/11	13	173.12	310	175.08	161.50	-297	34,894	-0.85%	大賣/鉅額交易
2023/12/08	307	171.98	9	172.89	174.00	298	33,960	0.88%	大買/鉅額交易
2023/12/07	13	162.54	14	167.46	166.00	-1	33,596	0.00%
2023/12/06	103	174.38	107	169.69	170.50	-4	33,297	-0.01%	大買/大賣/
2023/12/05	1	168.50	0	0.00	169.50	1	33,200	0.00%
2023/12/04	168	174.90	165	175.56	173.00	3	33,133	0.01%	大買/大賣/
2023/12/01	3	175.67	6	175.75	176.50	-3	32,795	-0.01%
2023/11/30	1	173.50	2	176.48	172.50	-1	32,648	0.00%
2023/11/29	8	168.69	208	170.21	170.50	-200	32,301	-0.62%	大賣/鉅額交易
2023/11/28	208	169.76	12	166.42	168.00	196	32,070	0.61%	大買/鉅額交易
2023/11/24	8	164.94	5	165.30	165.00	3	31,699	0.01%
2023/11/23	13	166.54	11	165.23	163.50	2	31,774	0.01%
2023/11/22	17	172.53	15	172.80	170.50	2	31,908	0.01%
2023/11/21	2	168.00	3	166.00	168.50	-1	31,430	0.00%
2023/11/20	3	164.00	3.1	164.02	166.00	-0.1	31,221	0.00%
2023/11/17	10	161.35	11.1	162.84	164.00	-1.1	30,986	0.00%
2023/11/16	17	157.18	6	157.50	160.00	11	29,688	0.04%
2023/11/15	9	154.28	16.1	153.78	158.50	-7.1	29,107	-0.02%
2023/11/14	27	146.02	27	148.00	149.50	0	28,172	0.00%
2023/11/13	0	0.00	10	138.50	138.50	-10	27,196	-0.04%
2023/11/10	6	127.58	205	129.98	126.00	-199	27,211	-0.73%	大賣/鉅額交易
2023/11/09	205	128.50	4	129.63	129.00	201	27,142	0.74%	大買/鉅額交易
2023/11/08	12.2	129.75	8	131.63	129.00	4.2	27,019	0.02%
2023/11/07	8	133.62	4.1	133.70	133.50	3.9	26,701	0.01%
2023/11/06	20.2	138.08	15	138.42	135.00	5.1	26,450	0.02%
2023/11/03	11	142.27	17	140.41	145.00	-6	25,118	-0.02%
2023/11/02	5	125.90	109.1	130.42	132.00	-104.1	24,186	-0.43%	大賣/鉅額交易
2023/11/01	201.1	121.00	101	120.01	120.00	100.1	23,920	0.42%	大買/大賣/
2023/10/31	2	119.00	2	119.00	119.00	0	23,942	0.00%
2023/10/30	300	123.00	303	123.49	123.00	-3	23,924	-0.01%	大買/大賣/
2023/10/27	3	120.50	0	0.00	117.00	3	23,866	0.01%
2023/10/26	0	0.00	1	119.50	119.00	-1	23,523	0.00%
2023/10/25	9	120.67	115.2	123.39	124.00	-106.2	23,188	-0.46%	大賣/鉅額交易
2023/10/24	103	117.43	1	113.00	117.50	102	22,575	0.45%	大買/鉅額交易
2023/10/23	0.1	115.50	0	0.00	114.50	0.1	22,310	0.00%
2023/10/20	4	118.13	2	119.25	116.50	2	22,156	0.01%
2023/10/19	14	122.86	15	123.37	122.50	-1	21,788	0.00%
2023/10/18	15.1	131.44	9	131.72	121.50	6.1	21,471	0.03%
2023/10/17	0	0.00	1	131.00	134.50	-1	19,814	-0.01%
2023/10/16	3	123.00	2	124.75	122.50	1	19,488	0.01%
2023/10/13	2	120.00	1	120.50	122.00	1	19,195	0.01%
2023/10/12	0	0.00	3	117.50	118.50	-3	19,873	-0.02%
2023/10/11	403	108.21	402	109.86	108.00	1	20,327	0.00%	大買/大賣/
2023/10/06	2	116.25	2	117.50	116.00	0	20,959	0.00%
2023/10/05	1.1	118.50	0	0.00	117.00	1.1	21,594	0.01%
2023/10/03	7	125.50	6	122.92	118.00	1	22,460	0.00%
2023/10/02	6	125.66	2.2	125.91	123.00	3.8	22,027	0.02%
2023/09/28	3	119.00	3	120.00	118.50	0	22,128	0.00%
2023/09/27	1	120.50	1	121.50	121.50	0	21,906	0.00%
2023/09/26	3	120.00	3	118.67	117.00	0	21,747	0.00%
2023/09/25	21	122.38	119	122.59	122.00	-98	21,526	-0.46%	大賣/
2023/09/22	103	119.94	2	118.25	120.00	101	21,249	0.48%	大買/鉅額交易
2023/09/21	7	114.71	5	116.80	119.00	2	21,117	0.01%
2023/09/20	6	115.75	4	116.00	115.50	2	20,877	0.01%
2023/09/19	3	122.00	4	122.75	118.00	-1	20,651	0.00%
2023/09/18	7	119.71	7	121.21	122.50	0	20,183	0.00%
2023/09/15	3	116.33	4	118.00	120.00	-1	19,566	-0.01%
2023/09/14	1	106.50	202	107.50	111.00	-201	18,784	-1.07%	大賣/鉅額交易
2023/09/13	201	101.01	1	100.50	101.00	200	18,675	1.07%	大買/鉅額交易
2023/09/12	0	0.00	5.1	103.03	103.00	-5.1	18,860	-0.03%
2023/09/06	6	117.25	0	0.00	116.50	6	18,611	0.03%
2023/09/05	0	0.00	1	118.50	118.00	-1	18,805	-0.01%
2023/09/04	1	111.50	1	112.50	116.00	0	18,827	0.00%
2023/09/01	0	0.00	1	114.50	112.50	-1	18,965	-0.01%
2023/08/31	1	116.00	4	114.25	115.00	-3	19,335	-0.02%
2023/08/30	6	113.25	2.1	113.74	114.50	4	19,752	0.02%
2023/08/29	0	0.00	2	108.00	109.00	-2	19,823	-0.01%
2023/08/28	19	118.55	31	109.63	108.50	-12	19,677	-0.06%
2023/08/25	12	117.38	7	113.93	120.50	5	18,965	0.03%
2023/08/24	8	117.00	3	116.83	113.50	5	18,625	0.03%
2023/08/23	1	116.00	0.1	111.00	115.00	1	18,734	0.01%
2023/08/22	0	0.00	7	112.14	110.00	-7	18,597	-0.04%
2023/08/21	2.2	110.03	0.1	110.38	108.50	2.1	18,705	0.01%
2023/08/18	0.1	115.00	0.1	109.00	108.00	0	18,625	0.00%
2023/08/17	10.1	116.29	3.1	115.30	116.00	7	18,354	0.04%
2023/08/16	1.1	109.17	1	110.50	113.50	0.1	18,081	0.00%
2023/08/15	1	110.00	0	0.00	110.00	1	17,939	0.01%
2023/08/14	1	110.00	2	110.75	109.00	-1	17,783	-0.01%
2023/08/11	2	105.25	2	109.50	110.00	0	17,660	0.00%
2023/08/10	3	108.67	4	106.63	109.50	-1	17,245	-0.01%
2023/08/09	3	108.67	3	110.67	109.50	0	16,904	0.00%
2023/08/08	5	110.60	4	106.13	105.50	1	16,460	0.01%
2023/08/07	6	115.17	11.2	115.87	117.00	-5.2	16,266	-0.03%
2023/08/04	7.1	110.97	1.1	112.07	109.50	6.1	15,730	0.04%
2023/08/02	9.2	113.45	34.2	112.40	113.50	-25	15,495	-0.16%
2023/08/01	8.3	124.52	12.1	125.36	121.50	-3.8	15,096	-0.03%
2023/07/31	24	139.44	18	144.75	133.00	6	14,649	0.04%
2023/07/28	16	142.88	14.1	144.63	147.50	1.9	14,586	0.01%
2023/07/27	32	147.56	30	149.53	144.00	2	14,565	0.01%
2023/07/26	12.2	148.01	14.2	149.63	151.50	-2	14,531	-0.01%
2023/07/25	10	145.95	6.2	148.17	142.50	3.8	14,521	0.03%
2023/07/24	16.4	148.11	18	147.92	151.00	-1.7	14,518	-0.01%
2023/07/21	31	143.26	36	144.19	148.50	-5	14,490	-0.03%
2023/07/20	22	131.48	23	132.13	135.00	-1	14,460	-0.01%
2023/07/19	22	124.20	22.1	125.47	127.50	-0.1	14,434	0.00%
2023/07/18	23	123.41	24.6	124.91	125.00	-1.6	14,485	-0.01%
2023/07/17	33.7	128.35	19.1	129.27	130.00	14.6	14,425	0.10%
2023/07/14	5.1	123.84	7	125.21	127.00	-1.9	13,341	-0.01%
2023/07/13	9	111.72	192	114.51	115.50	-183	12,613	-1.45%	大賣/鉅額交易
2023/07/12	12	102.92	281	104.45	105.00	-269	11,715	-2.30%	大賣/鉅額交易
2023/07/11	466	93.84	6	92.33	95.50	460	11,020	4.17%	大買/鉅額交易
2023/07/10	2	86.50	0	0.00	86.90	2	10,104	0.02%
2023/07/07	2	83.70	2	83.75	84.20	0	9,931	0.00%
2023/07/06	3	82.60	5	83.74	83.80	-2	9,928	-0.02%
2023/07/04	8	82.05	7	82.66	81.60	1	9,601	0.01%
2023/07/03	2	81.70	7	82.01	81.60	-5	9,611	-0.05%
2023/06/30	0	0.00	1	81.10	81.00	-1	9,650	-0.01%
2023/06/29	1	79.20	1.2	80.91	80.10	-0.2	9,705	0.00%
2023/06/28	12	78.94	10	79.50	80.00	2	9,781	0.02%
2023/06/26	3.1	78.22	3	78.60	78.30	0.1	10,225	0.00%
2023/06/21	0.1	80.40	0	0.00	79.80	0.1	10,768	0.00%
2023/06/20	4	80.63	0	0.00	80.50	4	10,821	0.04%
2023/06/19	2	83.00	1	82.00	81.60	1	11,007	0.01%
2023/06/16	4	82.60	3	83.40	84.60	1	11,359	0.01%
2023/06/13	2	85.55	3	83.97	84.20	-1	12,105	-0.01%
2023/06/12	2	83.85	202	82.49	83.90	-200	12,564	-1.59%	大賣/鉅額交易
2023/06/09	202	88.34	2	87.50	87.90	200	12,720	1.57%	大買/鉅額交易
2023/06/08	3	84.60	1	85.50	84.80	2	13,013	0.02%
2023/06/07	0	0.00	2	87.90	87.90	-2	13,809	-0.01%
2023/06/06	18	87.43	16	86.27	87.50	2	14,003	0.01%
2023/06/05	7	87.99	10	88.43	88.20	-3	13,742	-0.02%
2023/06/02	9	84.59	13	85.47	84.30	-4	13,298	-0.03%
2023/06/01	1	82.20	1	80.70	83.10	0	13,393	0.00%
2023/05/30	7	81.81	7	82.69	80.60	0	14,101	0.00%
2023/05/29	2	83.25	0	0.00	83.10	2	14,588	0.01%
2023/05/26	0	0.00	3	76.80	76.00	-3	15,577	-0.02%
2023/05/25	11	79.03	12	77.73	77.30	-1	16,162	-0.01%
2023/05/24	3	76.43	1	76.60	76.50	2	16,271	0.01%
2023/05/23	6	77.80	9	77.30	77.10	-3	17,055	-0.02%
2023/05/22	0	0.00	1	75.90	77.10	-1	17,148	-0.01%
2023/05/19	5	75.50	2	75.20	74.90	3	17,153	0.02%
2023/05/18	6	76.88	5	76.68	76.20	1	17,170	0.01%
2023/05/17	9	75.99	9	76.02	76.00	0	17,186	0.00%
2023/05/12	2	71.95	2	71.70	73.50	0	17,428	0.00%
2023/05/11	5	73.66	6.2	74.88	71.70	-1.2	17,946	-0.01%
2023/05/08	0	0.00	1	74.90	74.80	-1	18,028	-0.01%
2023/05/03	0	0.00	1	74.70	74.50	-1	19,241	-0.01%
2023/04/28	1	75.00	0	0.00	74.00	1	19,342	0.01%
2023/04/27	1	73.00	1	73.70	73.60	0	19,299	0.00%
2023/04/26	2	72.95	2	73.00	73.00	0	19,270	0.00%
2023/04/25	1	75.30	4.1	75.12	73.50	-3.1	19,280	-0.02%
2023/04/24	0	0.00	1	77.20	77.20	-1	19,278	-0.01%
2023/04/19	2	80.40	0	0.00	79.40	2	19,261	0.01%
2023/04/18	1	82.20	1	80.70	80.50	0	19,227	0.00%
2023/04/17	1	82.80	1	82.30	82.10	0	19,301	0.00%
2023/04/13	2	83.45	1	82.40	82.20	1	19,515	0.01%
2023/04/12	0	0.00	8	85.91	85.50	-8	19,547	-0.04%
2023/04/11	5	86.66	104	87.81	85.60	-99	19,588	-0.51%	大賣/
2023/04/10	101	87.39	1	87.40	87.40	100	19,543	0.51%	大買/
2023/04/07	1	86.00	1	85.30	85.40	0	19,545	0.00%
2023/04/06	1	85.40	1	85.00	85.50	0	19,545	0.00%
2023/03/31	1	85.30	0	0.00	86.00	1	19,512	0.01%
2023/03/30	1	84.20	201	84.60	84.80	-200	19,493	-1.03%	大賣/鉅額交易
2023/03/29	209	83.15	12	83.17	83.30	197	19,515	1.01%	大買/鉅額交易
2023/03/28	116	84.68	117	85.81	84.10	-1	19,537	-0.01%	大買/大賣/
2023/03/27	13	90.07	29	90.04	89.70	-16	19,220	-0.08%
2023/03/24	214.1	91.43	199	90.28	89.60	15.1	19,247	0.08%	大買/大賣/
2023/03/23	4	89.38	3	90.00	89.50	1	18,799	0.01%
2023/03/22	9	89.56	8	89.78	89.50	1	18,928	0.01%
2023/03/21	8	90.55	1	92.20	89.10	7	19,292	0.04%
2023/03/20	10	90.03	12	90.81	91.80	-2	19,422	-0.01%
2023/03/17	1	89.80	201	88.95	89.80	-200	19,692	-1.02%	大賣/鉅額交易
2023/03/16	201	88.19	1.4	87.79	88.60	199.6	19,658	1.02%	大買/鉅額交易
2023/03/15	20	91.68	19	90.50	89.60	1	19,380	0.01%
2023/03/14	16	89.56	7	89.70	88.00	9	19,026	0.05%
2023/03/13	11	91.74	7.5	91.44	92.90	3.5	18,928	0.02%
2023/03/10	18	94.92	18	93.77	94.80	0	18,556	0.00%
2023/03/09	0	0.00	4	95.08	96.00	-4	18,325	-0.02%
2023/03/08	3	87.80	1	87.50	87.30	2	18,601	0.01%
2023/03/07	0	0.00	52	87.80	87.60	-52	18,539	-0.28%
2023/03/06	4	87.93	104.4	88.98	89.50	-100.4	18,424	-0.54%	大賣/
2023/03/03	8	86.68	5	86.42	85.00	3	18,250	0.02%
2023/03/02	0	0.00	50	87.80	87.90	-50	17,890	-0.28%
2023/03/01	206	89.97	10	90.09	89.70	196	17,649	1.11%	大買/鉅額交易
2023/02/24	14	87.53	411	88.30	90.80	-397	17,103	-2.32%	大賣/鉅額交易
2023/02/23	400	82.47	3	81.70	83.80	397	15,978	2.48%	大買/鉅額交易
2023/02/22	4	77.05	3	77.97	76.20	1	15,663	0.01%
2023/02/21	8	80.28	11	80.74	80.30	-3	15,878	-0.02%
2023/02/20	6	75.53	6	75.67	75.50	0	15,458	0.00%
2023/02/17	2	74.05	1	73.80	73.90	1	15,640	0.01%
2023/02/16	2	74.00	1	74.30	74.20	1	15,811	0.01%
2023/02/15	6	72.42	5	72.58	72.60	1	16,237	0.01%
2023/02/14	2	74.55	0	0.00	73.70	2	16,523	0.01%
2023/02/13	4	75.40	4	74.70	74.60	0	17,127	0.00%
2023/02/10	2	73.75	5	73.88	73.40	-3	17,636	-0.02%
2023/02/09	6	76.00	9	76.97	75.30	-3	18,042	-0.02%
2023/02/08	3	72.30	0.1	74.40	74.50	2.9	18,685	0.02%
2023/02/07	1	72.00	0	0.00	72.20	1	19,168	0.01%
2023/02/06	1	71.70	1.1	72.32	72.60	-0.1	19,424	0.00%
2023/02/03	10	75.07	4	73.00	72.20	6	19,497	0.03%
2023/02/02	3	76.37	6	76.58	77.00	-3	19,396	-0.02%
2023/02/01	1	70.00	1	69.70	70.20	0	19,012	0.00%
2023/01/30	6	68.00	5	68.44	68.40	1	19,549	0.01%
2023/01/13	2	67.20	0	0.00	67.00	2	20,236	0.01%
2023/01/12	2	69.05	0	0.00	68.10	2	20,539	0.01%
2023/01/11	1	70.10	0	0.00	69.30	1	20,819	0.00%
2023/01/10	2	70.65	0	0.00	70.30	2	21,199	0.01%
2023/01/09	1	70.30	1	70.90	70.70	0	21,555	0.00%
2023/01/06	0	0.00	1	69.50	69.70	-1	22,169	0.00%
2023/01/05	1	70.60	4	69.53	68.80	-3	22,827	-0.01%
2023/01/04	2	69.45	1	70.20	69.30	1	23,375	0.00%
2023/01/03	9	69.49	4	69.10	69.10	5	23,527	0.02%
2022/12/30	1	68.60	4	68.73	67.30	-3	23,873	-0.01%
2022/12/29	0.1	67.50	1	66.80	67.40	-0.9	24,176	0.00%
2022/12/28	1	68.90	1	70.70	67.90	0	25,018	0.00%
2022/12/27	5	70.94	4	70.90	70.90	1	25,275	0.00%
2022/12/26	1	69.70	1	70.10	70.00	0	25,716	0.00%
2022/12/21	4	69.08	2	69.85	69.60	2	27,218	0.01%
2022/12/19	2	72.90	1	72.70	71.20	1	27,981	0.00%
2022/12/15	1.1	74.55	1	73.80	73.80	0.1	28,853	0.00%
2022/12/14	2	75.00	4	74.85	74.50	-2	28,913	-0.01%
2022/12/13	5	76.00	4.1	76.15	75.00	0.9	28,958	0.00%
2022/12/12	4.1	75.13	2	73.60	73.60	2.1	28,681	0.01%
2022/12/09	12	77.14	14	75.63	76.80	-2	28,540	-0.01%
2022/12/08	1	75.30	5.1	74.78	74.70	-4.1	28,608	-0.01%
2022/12/07	1	71.60	0	0.00	70.20	1	29,142	0.00%
2022/12/06	2.1	71.83	6	73.10	71.70	-3.9	30,033	-0.01%
2022/12/05	9	74.64	2	73.65	73.60	7	30,158	0.02%
2022/12/02	11	74.27	13	75.20	75.00	-2	29,998	-0.01%
2022/12/01	7	75.91	10	76.30	74.40	-3	30,046	-0.01%
2022/11/30	4	74.18	1.3	71.92	74.00	2.7	29,730	0.01%
2022/11/29	3	67.03	3	67.57	68.30	0	29,546	0.00%
2022/11/25	3.1	69.58	1	68.60	68.60	2.1	32,655	0.01%
2022/11/23	1.1	70.45	0	0.00	70.90	1.1	33,963	0.00%
2022/11/22	2	71.20	2	71.45	70.80	0	34,410	0.00%
2022/11/21	0	0.00	2	73.00	70.80	-2	34,985	-0.01%
2022/11/18	7.1	73.02	205	72.19	72.40	-197.9	34,973	-0.57%	大賣/鉅額交易
2022/11/17	101	74.47	6.2	74.29	74.30	94.8	34,894	0.27%	大買/
2022/11/16	5	70.70	7	71.16	71.50	-2	34,705	-0.01%
2022/11/15	102	69.52	3	69.77	70.30	99	34,609	0.29%	大買/
2022/11/14	0.1	68.06	0	0.00	68.50	0.1	34,814	0.00%
2022/11/11	5	70.02	2	67.50	67.40	3	34,912	0.01%
2022/11/10	2	68.85	1	70.00	68.90	1	34,807	0.00%
2022/11/09	20.1	70.61	14	69.97	69.70	6.1	34,981	0.02%
2022/11/08	11	71.70	14.1	72.34	70.90	-3.1	34,871	-0.01%
2022/11/07	13.1	71.05	11	71.42	70.10	2.1	34,274	0.01%
2022/11/04	4	69.63	3	70.43	70.30	1	33,789	0.00%
2022/11/03	0	0.00	7.3	67.09	70.60	-7.3	32,646	-0.02%
2022/11/02	6	63.88	5	64.24	64.20	1	32,059	0.00%
2022/10/28	0.1	60.60	1	59.90	60.20	-0.9	31,345	0.00%
2022/10/27	6	61.82	4	62.05	62.90	2	31,169	0.01%
2022/10/26	1	61.20	2	60.20	59.70	-1	30,884	0.00%
2022/10/25	1	61.80	1	61.30	60.90	0	30,630	0.00%
2022/10/24	1	63.10	2	63.90	62.60	-1	30,509	0.00%
2022/10/21	2	64.00	3	63.80	61.70	-1	30,355	0.00%
2022/10/20	4	63.55	3	63.13	64.60	1	30,864	0.00%
2022/10/19	1	65.80	1	65.20	64.00	0	32,142	0.00%
2022/10/18	1	65.60	0	0.00	65.00	1	33,150	0.00%
2022/10/17	1	62.90	1	63.30	66.00	0	33,887	0.00%
2022/10/14	246.1	64.43	246	65.13	64.00	0.1	34,011	0.00%	大買/大賣/
2022/10/13	3	65.63	6	62.68	60.00	-3	33,615	-0.01%
2022/10/12	5	65.34	1	65.20	64.70	4	33,001	0.01%
2022/10/11	4	72.40	0	0.00	71.80	4	32,494	0.01%
2022/10/07	6	79.47	14	79.06	79.70	-8	32,278	-0.02%
2022/10/06	19	78.21	9	79.43	78.50	10	31,956	0.03%
2022/10/05	16.1	81.47	29	79.65	78.70	-12.9	31,799	-0.04%
2022/10/04	22	77.74	5.8	77.45	77.60	16.2	31,121	0.05%
2022/10/03	7	75.50	6.1	76.42	75.30	0.9	30,944	0.00%
2022/09/30	12	77.90	12	76.99	79.00	0	30,855	0.00%
2022/09/29	5	76.20	5	76.40	76.10	0	31,036	0.00%
2022/09/28	2	74.60	2	75.90	74.40	0	31,298	0.00%
2022/09/27	4	78.80	5	80.22	82.20	-1	31,239	0.00%
2022/09/26	3.1	82.70	3.1	83.97	79.80	0	30,961	0.00%
2022/09/23	20.1	88.39	20	88.93	88.60	0.1	30,712	0.00%
2022/09/22	6	90.98	4.2	91.81	91.40	1.8	30,353	0.01%
2022/09/21	2	87.90	1	88.20	88.50	1	29,891	0.00%
2022/09/20	0	0.00	1	88.00	88.30	-1	30,285	0.00%
2022/09/19	10.1	87.24	9	87.51	86.50	1.1	30,186	0.00%
2022/09/16	3	88.00	3	87.60	88.70	0	29,989	0.00%
2022/09/15	15.1	89.82	16	91.47	88.50	-0.9	29,667	0.00%
2022/09/14	21	92.30	96.3	88.32	92.40	-75.3	29,378	-0.26%
2022/09/13	97	88.29	23	88.81	89.00	74	28,505	0.26%
2022/09/12	0	0.00	1	87.40	87.40	-1	27,457	0.00%
2022/09/07	4.1	78.94	4	78.88	78.50	0.1	26,915	0.00%
2022/09/06	8	80.89	6	81.03	80.40	2	26,530	0.01%
2022/09/05	4.1	84.82	4	83.28	83.10	0.1	25,997	0.00%
2022/09/02	20.1	90.17	21.2	89.78	86.50	-1.1	25,440	0.00%
2022/09/01	21.1	90.42	15	91.25	88.60	6.1	23,993	0.03%
2022/08/31	13.1	86.09	17	85.20	90.50	-3.9	22,015	-0.02%
2022/08/30	8	82.73	9.1	81.56	82.30	-1.1	20,950	-0.01%
2022/08/29	0.2	79.25	0	0.00	80.00	0.2	20,170	0.00%
2022/08/26	4	80.80	5.1	81.06	83.30	-1.1	19,583	-0.01%
2022/08/25	2	73.30	3	74.97	75.80	-1	18,831	-0.01%
2022/08/22	2.1	76.91	0	0.00	74.30	2.1	17,888	0.01%
2022/08/19	1	79.80	1.2	81.63	79.60	-0.2	17,592	0.00%
2022/08/17	1	77.50	1	76.90	78.50	0	16,700	0.00%
2022/08/16	3	83.27	3	83.30	77.80	0	16,306	0.00%
2022/08/15	14.1	77.70	16	78.04	83.90	-1.9	15,725	-0.01%
2022/08/12	24	82.64	22	82.83	81.20	2	15,102	0.01%
2022/08/11	33.1	80.27	33	80.84	81.10	0.1	15,002	0.00%
2022/08/10	39	78.75	39.1	79.23	80.80	-0.1	14,949	0.00%
2022/08/09	40	75.68	40	75.97	76.70	0	14,871	0.00%
2022/08/08	9.1	72.75	9	73.21	75.00	0.1	14,806	0.00%
2022/08/05	2	72.30	3.1	72.44	73.00	-1.1	14,739	-0.01%
2022/08/04	11.1	70.03	17	71.04	70.00	-6	14,690	-0.04%
2022/08/03	36	75.35	29	75.02	73.00	7	14,550	0.05%
2022/08/02	8.1	73.66	6	74.40	75.40	2.1	14,465	0.01%
2022/08/01	0	0.00	3	73.50	74.80	-3	14,408	-0.02%
2022/07/29	15	74.17	16.1	73.56	73.00	-1.1	14,329	-0.01%
2022/07/28	18	73.03	18	73.00	71.00	0	14,173	0.00%
2022/07/27	27	71.15	26	71.77	73.00	1	14,073	0.01%
2022/07/26	17.1	71.31	17	71.83	73.30	0.1	13,268	0.00%
2022/07/25	20	68.36	22	70.15	72.80	-2	11,679	-0.02%
2022/07/22	15	65.18	28.1	63.46	66.20	-13.1	10,286	-0.13%
2022/07/21	1	54.90	3	57.83	60.30	-2	9,123	-0.02%
2022/07/18	2	53.65	2	53.25	52.50	0	8,159	0.00%
2022/07/15	1	52.20	2	51.80	51.60	-1	7,962	-0.01%
2022/07/14	3	51.53	12	51.00	51.70	-9	7,883	-0.11%
2022/07/13	7	52.30	7	53.34	51.00	0	7,705	0.00%
2022/07/12	2	52.15	7	51.40	49.95	-5	7,391	-0.07%
2022/07/11	3	54.10	12	54.08	53.20	-9	7,151	-0.13%
2022/07/08	4.1	56.21	4.1	56.27	54.90	0	6,933	0.00%
2022/07/07	22.1	57.27	24	55.45	57.60	-1.9	6,461	-0.03%
2022/07/06	37	56.42	6.3	54.43	55.00	30.7	5,711	0.54%
2022/07/05	11	54.55	11	55.58	57.20	0	4,986	0.00%
2022/07/04	15	51.03	7	49.44	52.00	8	4,338	0.18%
2022/07/01	4	49.71	2	47.85	47.85	2	4,044	0.05%
2022/06/30	6	49.06	6	47.75	47.75	0	3,730	0.00%
2022/06/29	0.2	50.40	0	0.00	49.95	0.2	3,555	0.01%
2022/06/28	5.1	54.09	5	54.80	55.40	0.1	3,309	0.00%
2022/06/22	3	47.62	4	47.86	47.70	-1	2,272	-0.04%
2022/06/21	1	46.60	0	0.00	46.75	1	1,872	0.05%
2022/06/13	1	48.60	1	48.80	47.70	0	1,996	0.00%
2022/06/10	0	0.00	1	50.50	49.90	-1	2,023	-0.05%
2022/05/30	1	51.90	0	0.00	51.90	1	2,632	0.04%
2022/05/27	0	0.00	2	51.70	51.20	-2	2,865	-0.07%
2022/05/19	0	0.00	3	50.07	51.60	-3	3,044	-0.10%
2022/05/18	5	51.58	2	51.10	51.30	3	3,051	0.10%
2022/05/13	0	0.00	1	47.90	48.10	-1	3,177	-0.03%
2022/04/29	27	49.45	25	50.14	49.10	2	3,924	0.05%
2022/04/28	1	50.90	0	0.00	50.10	1	4,002	0.02%
2022/04/18	0	0.00	1	55.50	55.00	-1	4,770	-0.02%
2022/04/08	1	60.60	1	61.10	60.00	0	5,297	0.00%
2022/03/17	0	0.00	4	61.90	62.70	-4	8,015	-0.05%
2022/03/16	4	59.80	0	0.00	59.80	4	8,209	0.05%
2022/03/09	1	58.00	0	0.00	57.90	1	10,495	0.01%
2022/03/07	1	60.60	3	61.27	59.30	-2	11,230	-0.02%
2022/03/04	2	66.00	4	65.10	64.00	-2	11,737	-0.02%
2022/03/03	5	67.84	4	66.50	66.10	1	12,164	0.01%
2022/03/01	4	64.40	0	0.00	65.30	4	13,377	0.03%
2022/02/14	1	64.80	1	65.40	65.20	0	25,647	0.00%
2022/02/09	2	70.15	1	71.20	68.70	1	28,956	0.00%
2022/02/08	2	67.20	2	68.00	68.20	0	30,368	0.00%
2022/02/07	0	0.00	1	65.10	67.00	-1	31,122	0.00%
2022/01/25	0	0.00	1	67.70	66.50	-1	33,215	0.00%
2022/01/24	1	67.80	1	68.60	69.60	0	34,442	0.00%
2022/01/12	0	0.00	2	74.60	73.50	-2	38,002	-0.01%
2022/01/11	2	73.35	2	73.95	74.00	0	37,927	0.00%
2022/01/10	0	0.00	1	77.10	78.80	-1	37,725	0.00%
2022/01/07	1.3	78.62	1	78.80	78.10	0.3	37,654	0.00%
2022/01/06	1	82.10	2	83.30	82.00	-1	37,509	0.00%
2022/01/05	3.4	82.57	5	82.92	83.50	-1.6	37,444	0.00%
2022/01/04	1.3	87.15	0.4	87.50	86.00	0.9	37,324	0.00%
2022/01/03	0.1	85.81	0	0.00	86.40	0.1	37,205	0.00%
2021/12/30	0	0.00	2	85.75	85.90	-2	37,130	-0.01%
2021/12/28	3.3	86.09	5	87.22	86.60	-1.7	37,005	0.00%
2021/12/27	2	88.60	0	0.00	89.00	2	36,847	0.01%
2021/12/24	0	0.00	2	88.20	87.70	-2	36,731	-0.01%
2021/12/23	5	88.94	1	88.20	89.40	4	36,479	0.01%
2021/12/22	5	86.54	4.2	87.60	86.50	0.8	36,184	0.00%
2021/12/21	0.2	86.30	1	86.70	86.70	-0.8	35,854	0.00%
2021/12/20	6	87.90	6.2	87.21	87.80	-0.2	35,701	0.00%
2021/12/17	0.2	87.50	0	0.00	86.30	0.2	35,437	0.00%
2021/12/16	3	88.90	4	90.82	91.20	-1	35,077	0.00%
2021/12/15	1	84.30	0.1	85.80	87.00	0.9	34,663	0.00%
2021/12/14	1	83.60	3	82.63	83.30	-2	34,486	-0.01%
2021/12/13	1	87.00	2	86.95	87.00	-1	34,253	0.00%
2021/12/10	1	86.40	7	88.66	86.20	-6	34,088	-0.02%
2021/12/09	5	89.24	5.2	90.10	89.20	-0.2	33,832	0.00%
2021/12/08	8.1	89.70	6	91.32	89.00	2.1	33,400	0.01%
2021/12/07	8	92.28	8	92.05	90.20	0	33,056	0.00%
2021/12/06	5.2	90.42	4	90.10	90.00	1.2	32,385	0.00%
2021/12/03	7.1	91.92	7	91.26	90.40	0.1	32,138	0.00%
2021/12/02	10	88.68	12	89.17	87.60	-2	31,348	-0.01%
2021/12/01	6	87.72	8	87.49	89.00	-2	30,951	-0.01%
2021/11/30	9	87.84	7	87.57	88.30	2	30,503	0.01%
2021/11/29	9	81.10	7	80.54	84.00	2	29,973	0.01%
2021/11/26	6	82.93	6	84.00	84.40	0	29,519	0.00%
2021/11/25	27	89.55	34	90.25	85.60	-7	28,830	-0.02%
2021/11/24	15	85.90	14	85.06	85.00	1	27,866	0.00%
2021/11/23	12	84.70	15	85.58	85.80	-3	27,499	-0.01%
2021/11/22	11	90.66	11	89.85	90.50	0	26,899	0.00%
2021/11/19	11	92.15	19	91.04	90.50	-8	26,619	-0.03%
2021/11/18	6.2	89.47	4	90.05	89.10	2.2	25,846	0.01%
2021/11/17	15	93.05	18	92.97	92.80	-3	25,368	-0.01%
2021/11/16	23.1	90.95	18	92.60	90.70	5.1	24,376	0.02%
2021/11/15	37	98.00	28	98.03	94.50	9	23,355	0.04%
2021/11/12	118	95.97	125	94.91	99.00	-7	21,248	-0.03%	大買/大賣/
2021/11/11	180	94.36	169	93.49	90.00	11	19,169	0.06%	大買/大賣/
2021/11/10	6	89.87	7	90.61	92.50	-1	15,253	-0.01%
2021/11/09	1	81.10	15	83.01	84.10	-14	13,734	-0.10%
2021/11/08	21	73.22	27	72.31	76.50	-6	12,992	-0.05%
2021/11/05	23	70.10	21	70.43	69.60	2	11,841	0.02%
2021/11/04	27	71.10	26	69.38	67.20	1	10,262	0.01%
2021/11/03	34	68.40	32	67.46	71.00	2	9,459	0.02%
2021/11/02	82	69.57	78	69.29	69.00	4	8,675	0.05%
2021/11/01	96	67.68	93	66.26	68.30	3	7,207	0.04%
2021/10/29	25	58.84	31	58.68	62.10	-6	5,907	-0.10%
2021/10/28	19	57.86	19	57.78	56.50	0	5,203	0.00%
2021/10/27	73	59.11	75	58.71	58.80	-2	4,941	-0.04%
2021/10/26	5	56.14	5	56.72	58.60	0	3,605	0.00%
2021/10/25	11	48.87	17	50.54	53.30	-6	3,185	-0.19%
2021/10/22	11	49.57	16	50.61	48.50	-5	2,943	-0.17%
2021/10/21	22	49.70	16	49.44	49.70	6	2,551	0.24%
2021/10/20	0	0.00	3	45.37	46.65	-3	2,086	-0.14%
2021/10/19	2	42.50	0	0.00	42.45	2	2,016	0.10%
2021/10/18	1	40.70	0	0.00	42.05	1	2,082	0.05%
2021/10/13	0	0.00	1	39.90	38.95	-1	2,324	-0.04%
2021/10/07	2	39.50	0	0.00	40.90	2	2,873	0.07%
2021/10/04	0	0.00	1	42.40	39.80	-1	3,664	-0.03%
2021/10/01	2	41.00	1	41.55	41.50	1	3,698	0.03%
2021/09/29	1	44.05	0	0.00	43.30	1	4,094	0.02%
2021/09/23	2	46.60	1	47.25	46.00	1	4,768	0.02%
2021/09/22	1	46.40	0	0.00	45.75	1	4,914	0.02%
2021/09/09	1	47.05	0	0.00	47.40	1	5,858	0.02%
2021/09/03	0	0.00	1	51.40	51.20	-1	6,139	-0.02%
2021/09/02	1	51.20	0	0.00	51.00	1	6,119	0.02%
2021/09/01	2	49.95	3	49.22	50.40	-1	6,071	-0.02%
2021/08/31	0	0.00	1	48.10	48.25	-1	6,034	-0.02%
2021/08/30	1	48.80	0	0.00	48.50	1	6,049	0.02%
2021/08/27	0	0.00	3	48.13	48.15	-3	6,060	-0.05%
2021/08/26	1	48.25	0	0.00	48.25	1	6,076	0.02%
2021/08/24	0	0.00	1	47.70	47.55	-1	6,177	-0.02%
2021/08/19	0	0.00	4	47.33	46.50	-4	6,292	-0.06%
2021/08/17	0	0.00	1	49.10	47.15	-1	6,291	-0.02%
2021/08/16	1	49.95	0	0.00	49.95	1	6,283	0.02%
2021/08/13	4	52.40	0	0.00	51.30	4	6,283	0.06%
2021/08/12	0	0.00	3	53.00	51.60	-3	6,284	-0.05%
2021/08/11	1	52.00	1	52.50	50.90	0	6,247	0.00%
2021/08/09	0	0.00	1	51.60	51.00	-1	6,274	-0.02%
2021/08/06	1	52.90	0	0.00	52.10	1	6,286	0.02%
2021/08/05	1	54.20	0	0.00	54.20	1	6,275	0.02%
2021/08/04	1	54.20	0	0.00	53.90	1	6,329	0.02%
2021/07/30	4	54.98	0	0.00	54.00	4	6,566	0.06%
2021/07/26	5	60.94	0	0.00	60.90	5	6,440	0.08%
2021/07/22	3	60.50	3	61.93	61.10	0	6,382	0.00%
2021/07/20	1	60.60	0	0.00	60.80	1	6,311	0.02%
2021/07/16	0	0.00	1	62.30	62.10	-1	6,347	-0.02%
2021/07/15	1	64.60	1	63.50	63.30	0	6,303	0.00%
2021/07/14	2	63.30	203	63.33	63.60	-201	6,120	-3.28%	大賣/鉅額交易
2021/07/13	45	64.26	5	61.70	62.00	40	5,867	0.68%
2021/07/12	156	61.15	0	0.00	62.30	156	5,556	2.81%	大買/鉅額交易
2021/07/09	1	59.00	3	59.27	58.90	-2	5,363	-0.04%
2021/07/08	6	58.67	29	58.17	58.20	-23	5,282	-0.44%
2021/07/07	1	60.00	0	0.00	57.80	1	5,294	0.02%
2021/07/06	24	59.67	1	63.20	58.60	23	5,252	0.44%
2021/07/05	12	61.98	2	62.20	62.40	10	5,058	0.20%
2021/06/30	5	56.26	0	0.00	56.60	5	5,195	0.10%
2021/06/28	1	56.30	0	0.00	55.00	1	5,187	0.02%
2021/06/25	0	0.00	2	56.30	55.80	-2	5,136	-0.04%
2021/06/24	0	0.00	1	55.40	55.40	-1	5,093	-0.02%
2021/06/22	3	57.00	0	0.00	54.70	3	4,944	0.06%
2021/06/21	13	54.06	1	54.80	54.70	12	4,754	0.25%
2021/06/18	1	53.30	0	0.00	52.10	1	4,520	0.02%
2021/06/16	0	0.00	3	54.40	52.40	-3	4,382	-0.07%
2021/06/01	0	0.00	2	51.80	51.50	-2	4,241	-0.05%
2021/05/25	1	45.30	0	0.00	45.15	1	4,083	0.02%
2021/05/24	1	43.10	0	0.00	44.10	1	4,065	0.02%
2021/05/13	2	43.00	2	45.45	44.20	0	3,972	0.00%
2021/05/12	1	50.50	2	48.35	45.60	-1	3,959	-0.03%
2021/05/10	0	0.00	1	55.10	54.30	-1	3,857	-0.03%
2021/05/07	2	54.95	2	54.20	54.60	0	3,782	0.00%
2021/05/06	2	49.90	0	0.00	50.00	2	3,670	0.05%
2021/05/04	0	0.00	1	53.50	50.70	-1	3,677	-0.03%
2021/05/03	2	55.15	0	0.00	53.40	2	3,662	0.05%
2021/04/28	0	0.00	2	53.40	53.40	-2	3,638	-0.05%
2021/04/27	2	54.20	0	0.00	54.20	2	3,693	0.05%
2021/04/26	0	0.00	1	56.80	55.70	-1	3,725	-0.03%
2021/04/23	1	55.00	5	55.72	55.50	-4	3,747	-0.11%
2021/04/22	1	56.20	0	0.00	53.70	1	3,932	0.03%
2021/04/16	0	0.00	11	54.81	55.00	-11	3,954	-0.28%
2021/04/15	12	55.73	0	0.00	55.30	12	3,937	0.30%
2021/04/14	2	52.00	0	0.00	52.80	2	3,884	0.05%
2021/04/13	1	55.70	0	0.00	55.10	1	3,931	0.03%
2021/04/12	1	55.00	0	0.00	54.50	1	4,055	0.02%
2021/04/08	4	60.20	1	59.80	59.20	3	4,093	0.07%
2021/04/07	1	60.00	0	0.00	59.50	1	4,033	0.02%
2021/04/06	2	60.15	6	61.73	62.50	-4	3,880	-0.10%
2021/04/01	1	58.40	6	56.88	58.00	-5	3,512	-0.14%
2021/03/23	0	0.00	2	52.00	51.00	-2	4,206	-0.05%
2021/03/17	1	50.20	0	0.00	50.00	1	4,299	0.02%
2021/03/12	4	47.58	0	0.00	47.50	4	4,555	0.09%
2021/03/08	0	0.00	0.4	48.50	46.95	-0.4	4,931	-0.01%
2021/03/05	1	49.10	1	49.00	48.40	0	5,145	0.00%
2021/03/04	1	50.70	0	0.00	49.55	1	5,363	0.02%
2021/02/26	1	51.00	0	0.00	51.00	1	6,062	0.02%
2021/02/22	0.2	53.50	10	53.70	53.00	-9.8	6,384	-0.15%
2021/02/19	10	53.60	4	53.30	53.30	6	6,378	0.09%
2021/02/18	4.2	53.98	1	53.70	53.30	3.2	6,370	0.05%
2021/02/05	1	51.70	0	0.00	51.10	1	6,346	0.02%
2021/01/25	1	57.20	0	0.00	56.70	1	6,212	0.02%
2021/01/15	1	61.10	0	0.00	59.50	1	6,043	0.02%
2021/01/14	0	0.00	1	58.00	58.00	-1	5,796	-0.02%
2021/01/12	1	52.40	0	0.00	52.10	1	5,639	0.02%
2021/01/08	0	0.00	1	56.10	54.30	-1	5,569	-0.02%
2021/01/06	2	56.10	0	0.00	55.60	2	5,479	0.04%
2021/01/05	1	58.00	2	58.65	59.10	-1	5,361	-0.02%
2021/01/04	1	58.00	3	57.33	58.70	-2	5,175	-0.04%
2020/12/31	2	52.55	1	52.40	53.40	1	5,031	0.02%
2020/12/30	1	51.60	1	51.10	51.80	0	4,927	0.00%
2020/12/29	1	50.60	1	51.00	50.40	0	4,872	0.00%
2020/12/28	0	0.00	1	52.40	52.00	-1	4,815	-0.02%
2020/12/25	1	51.60	2	52.75	51.90	-1	4,769	-0.02%
2020/12/24	3	56.53	0	0.00	54.90	3	4,640	0.06%
2020/12/23	1	57.80	2	58.05	58.20	-1	4,523	-0.02%
2020/12/22	2	57.80	2	60.15	56.80	0	4,477	0.00%
2020/12/21	2	59.20	1	58.70	59.30	1	4,403	0.02%
2020/12/18	1	59.60	0	0.00	60.80	1	4,270	0.02%
2020/12/17	1	54.10	0	0.00	56.90	1	3,997	0.03%
2020/12/15	0	0.00	1	52.00	50.70	-1	3,776	-0.03%
2020/12/11	1	52.00	0.1	51.70	51.50	0.9	3,725	0.02%
2020/12/10	0	0.00	10	53.04	53.30	-10	3,682	-0.27%
2020/12/02	0	0.00	3	52.30	51.60	-3	3,201	-0.09%
2020/12/01	2	52.40	1	50.20	53.50	1	3,064	0.03%
2020/11/30	3	48.30	5	48.20	49.80	-2	2,844	-0.07%
2020/11/27	5	49.76	3	51.13	49.80	2	2,641	0.08%
2020/11/26	3	49.42	3	48.00	51.00	0	2,450	0.00%
2020/11/25	3	43.43	0	0.00	46.40	3	2,186	0.14%
2020/11/20	0	0.00	12	41.33	40.40	-12	1,972	-0.61%
2020/11/19	11	38.80	16	40.59	41.00	-5	1,935	-0.26%
2020/11/18	15	38.80	0	0.00	38.30	15	1,994	0.75%
2020/10/28	0	0.00	2	41.60	40.50	-2	3,322	-0.06%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/15	0	0.00	4	35.85	35.90	-4	4,455	-0.09%
2020/10/12	1	36.95	0	0.00	36.55	1	4,720	0.02%
2020/09/15	0	0.00	1	39.85	39.85	-1	6,921	-0.01%
2020/09/11	0	0.00	1	39.50	39.30	-1	6,913	-0.01%
2020/09/10	0	0.00	1	38.65	38.50	-1	6,869	-0.01%
2020/09/07	1	38.05	0	0.00	37.85	1	6,830	0.01%
2020/08/31	1	40.75	3	40.15	41.40	-2	6,693	-0.03%
2020/08/28	0	0.00	3	39.93	39.70	-3	6,649	-0.05%
2020/08/27	0	0.00	3	41.45	40.00	-3	6,621	-0.05%
2020/08/26	4	40.94	0	0.00	40.55	4	6,565	0.06%
2020/08/25	9	41.94	0	0.00	41.75	9	6,490	0.14%
2020/08/24	1	41.80	1	43.45	42.00	0	6,410	0.00%
2020/08/21	3	41.30	1	42.50	43.45	2	6,253	0.03%
2020/08/20	1	39.00	1	39.30	39.50	0	6,045	0.00%
2020/08/13	1	37.90	0	0.00	36.70	1	5,872	0.02%
2020/08/07	0	0.00	1	38.20	38.25	-1	5,724	-0.02%
2020/08/05	1	42.35	0	0.00	41.10	1	5,510	0.02%
2020/08/04	1	39.50	2	40.83	40.45	-1	5,238	-0.02%
2020/07/30	1	37.85	1	39.30	38.75	0	4,844	0.00%
2020/07/29	0	0.00	1	35.15	35.80	-1	4,588	-0.02%
2020/07/28	2	33.50	1	35.70	33.40	1	4,540	0.02%
2020/07/23	201	37.94	202	38.50	38.80	-1	3,973	-0.03%	大買/大賣/
2020/07/09	2	41.03	199	39.00	39.20	-197	3,373	-5.84%	大賣/鉅額交易
2020/07/08	299	38.20	110	37.46	38.10	189	3,048	6.20%	大買/大賣/鉅額交易
2020/07/06	8	37.19	0	0.00	37.35	8	2,653	0.30%
2020/07/03	5	38.33	5	38.62	37.00	0	2,525	0.00%
2020/07/02	0	0.00	3	34.82	36.35	-3	2,271	-0.13%
2020/06/29	0	0.00	3.1	32.55	32.55	-3.1	1,863	-0.16%
2020/06/24	0	0.00	2	29.55	29.60	-2	1,674	-0.12%
2020/06/16	1	27.65	0	0.00	27.50	1	1,318	0.08%
2020/06/15	2	27.65	0	0.00	27.00	2	1,335	0.15%
2020/05/28	2	29.55	0	0.00	29.25	2	1,396	0.14%
2020/05/26	0	0.00	1	30.65	30.65	-1	1,390	-0.07%
2020/05/11	1	30.00	0	0.00	29.80	1	1,292	0.08%
2020/04/17	1	31.00	25	30.78	30.45	-24	1,236	-1.94%
2020/04/09	0	0.00	9	24.50	24.45	-9	1,094	-0.82%
2020/04/08	9	22.40	0	0.00	22.85	9	1,086	0.83%
2020/02/25	0	0.00	3	29.55	29.75	-3	1,516	-0.20%
2020/02/19	3	31.10	0	0.00	30.75	3	1,568	0.19%
2020/02/07	1	30.00	0	0.00	29.90	1	1,544	0.06%
2020/01/30	0	0.00	1	32.15	32.10	-1	1,486	-0.07%
2020/01/20	1	36.05	0	0.00	35.65	1	1,465	0.07%
2019/12/24	1	35.90	1	36.50	36.90	0	1,247	0.00%
2019/12/23	4	36.48	3	36.40	36.05	1	1,197	0.08%
2019/12/20	0	0.00	1	34.90	34.60	-1	1,052	-0.10%
2019/12/16	0	0.00	2	33.00	33.40	-2	1,046	-0.19%
2019/07/31	2	35.00	0	0.00	35.10	2	2,251	0.09%
2019/07/26	1	37.50	0	0.00	37.00	1	2,259	0.04%
2019/07/01	0	0.00	5	36.45	36.00	-5	2,576	-0.19%
2019/06/27	5	36.15	0	0.00	35.75	5	2,614	0.19%
2019/06/25	0	0.00	1	34.35	34.25	-1	2,628	-0.04%
2019/06/17	1	34.90	0	0.00	35.15	1	2,689	0.04%
2019/05/09	0	0.00	2	34.30	33.10	-2	3,640	-0.05%
2019/05/07	1	37.50	1	38.10	37.35	0	3,632	0.00%
2019/04/30	1	38.20	0	0.00	38.60	1	3,607	0.03%
2019/04/29	2	38.50	0	0.00	38.00	2	3,623	0.06%
2019/04/26	0	0.00	2	39.55	39.00	-2	3,619	-0.06%
2019/04/24	0	0.00	1	38.90	38.60	-1	3,593	-0.03%
2019/04/18	1	39.80	0	0.00	38.10	1	3,560	0.03%
2019/04/17	1	42.45	0	0.00	40.00	1	3,536	0.03%
2019/04/11	2	39.00	0	0.00	39.00	2	3,385	0.06%
2019/04/10	0	0.00	2	40.00	39.10	-2	3,375	-0.06%
2019/04/02	0	0.00	1	39.90	39.00	-1	3,375	-0.03%
2019/03/28	1	39.60	0	0.00	39.00	1	3,292	0.03%
2019/03/27	79	40.39	81	41.07	40.00	-2	3,279	-0.06%
2019/03/25	1	36.50	0	0.00	36.55	1	3,088	0.03%
2019/03/22	1	38.50	1	38.90	37.70	0	3,061	0.00%
2019/03/21	3	37.87	1	38.10	38.10	2	2,988	0.07%
2019/03/20	19	38.35	22	38.66	38.10	-3	3,078	-0.10%
2019/03/19	56	40.57	54	40.80	37.35	2	3,027	0.07%
2019/03/15	11	34.74	12	34.91	35.00	-1	2,672	-0.04%
2019/03/14	0	0.00	1	33.70	33.85	-1	2,396	-0.04%
2019/02/22	0	0.00	1	28.85	28.90	-1	2,634	-0.04%
2019/02/21	1	29.00	0	0.00	29.00	1	2,629	0.04%
2019/02/14	0	0.00	2	26.50	26.40	-2	2,542	-0.08%
2019/01/15	0	0.00	3	24.85	24.70	-3	2,714	-0.11%
2019/01/14	3	25.20	0	0.00	24.70	3	2,730	0.11%
2019/01/03	0	0.00	0.1	25.20	25.20	-0.1	2,846	0.00%
2018/12/25	3	27.70	3	27.85	27.70	0	2,948	0.00%
2018/12/22	0	0.00	1	27.40	27.00	-1	2,880	-0.03%
2018/11/23	2	28.85	0	0.00	25.85	2	3,178	0.06%
2018/11/16	1	24.35	0	0.00	23.95	1	3,064	0.03%
2018/11/14	25	24.66	25	24.80	24.00	0	3,110	0.00%
2018/11/13	18	23.76	18	24.59	24.90	0	3,087	0.00%
2018/10/25	0	0.00	4	20.30	19.65	-4	3,196	-0.13%
2018/09/19	1	40.00	0	0.00	38.05	1	5,237	0.02%
2018/09/11	0	0.00	2	36.30	36.05	-2	6,611	-0.03%
2018/08/27	1	34.55	2	34.93	35.60	-1	8,131	-0.01%
2018/08/24	1	34.60	0	0.00	34.50	1	8,175	0.01%
2018/08/22	0	0.00	1	34.95	36.35	-1	8,297	-0.01%
2018/08/17	1	36.55	0	0.00	35.30	1	8,324	0.01%
2018/08/14	1	33.50	1	33.75	35.50	0	8,324	0.00%
2018/08/13	0	0.00	4	37.20	35.15	-4	8,494	-0.05%
2018/08/09	0	0.00	5	39.14	38.65	-5	8,835	-0.06%
2018/08/08	1	40.10	0	0.00	40.10	1	9,082	0.01%
2018/08/06	1	40.50	1	40.70	40.90	0	9,252	0.00%
2018/08/03	3	42.60	3	43.05	43.40	0	9,304	0.00%
2018/08/02	1	42.65	1	42.85	42.35	0	9,410	0.00%
2018/08/01	2	45.25	1	46.05	44.85	1	9,461	0.01%
2018/07/30	2	45.80	0	0.00	45.15	2	9,620	0.02%
2018/07/26	2	46.63	3	47.08	46.55	-1	10,005	-0.01%
2018/07/25	1	47.00	0	0.00	47.00	1	10,381	0.01%
2018/07/24	4	47.29	4	47.69	47.60	0	10,379	0.00%
2018/07/23	1	47.40	1	47.75	47.15	0	10,464	0.00%
2018/07/18	3	47.73	19	46.47	46.20	-16	10,796	-0.15%
2018/07/17	3	47.48	1	48.20	47.25	2	10,883	0.02%
2018/07/16	1	47.80	0	0.00	48.00	1	11,280	0.01%
2018/07/13	17	48.35	0	0.00	48.20	17	11,245	0.15%
2018/07/12	1	48.55	1	47.65	47.95	0	11,567	0.00%
2018/07/11	0	0.00	1	48.65	48.10	-1	11,705	-0.01%
2018/07/10	0	0.00	2	45.75	45.60	-2	11,634	-0.02%
2018/07/09	2	47.65	0	0.00	47.50	2	11,760	0.02%
2018/07/06	0	0.00	1	49.35	48.55	-1	11,839	-0.01%
2018/07/05	3	48.85	3	49.97	47.75	0	11,778	0.00%
2018/07/04	5	50.06	5	50.12	49.00	0	11,826	0.00%
2018/07/03	4	50.88	4	51.28	50.00	0	11,863	0.00%
2018/07/02	29	53.58	28	53.45	51.40	1	11,591	0.01%
2018/06/29	15	48.57	12	48.66	50.40	3	11,188	0.03%
2018/06/28	1	48.05	4	47.43	45.85	-3	10,976	-0.03%
2018/06/27	5	47.55	3	48.17	47.70	2	10,885	0.02%
2018/06/26	2	46.80	5	47.06	47.50	-3	10,755	-0.03%
2018/06/25	1	46.10	2	47.00	44.50	-1	10,586	-0.01%
2018/06/22	7	50.39	1	51.40	49.00	6	10,353	0.06%
2018/06/21	1	50.10	3	48.65	50.10	-2	10,077	-0.02%
2018/06/20	4	45.78	3	46.92	46.10	1	9,813	0.01%
2018/06/19	4	46.43	1	46.20	47.15	3	9,495	0.03%
2018/06/15	0	0.00	1	41.10	42.90	-1	9,375	-0.01%
2018/06/14	1	40.60	2	39.28	40.15	-1	9,233	-0.01%
2018/06/13	5	41.15	9	43.22	39.00	-4	9,282	-0.04%
2018/06/12	0	0.00	10	39.60	39.35	-10	9,006	-0.11%
2018/06/11	2	36.95	1	37.60	37.65	1	9,064	0.01%
2018/06/08	0	0.00	2	36.33	35.95	-2	9,002	-0.02%
2018/06/07	3	37.63	1	39.60	37.45	2	8,910	0.02%
2018/06/06	1	38.55	0	0.00	38.55	1	8,907	0.01%
2018/06/05	6	40.53	0	0.00	38.20	6	8,871	0.07%
2018/06/04	0	0.00	1	41.00	42.30	-1	8,700	-0.01%
2018/06/01	1	38.80	0	0.00	38.80	1	8,669	0.01%
2018/05/31	1	39.00	4	39.86	39.45	-3	8,675	-0.03%
2018/05/30	0	0.00	1	38.40	38.70	-1	8,661	-0.01%
2018/05/28	0	0.00	2	35.45	35.00	-2	8,672	-0.02%
2018/05/25	2	35.15	0	0.00	34.80	2	8,726	0.02%
2018/05/24	1	34.90	0	0.00	34.90	1	8,796	0.01%
2018/05/23	0	0.00	2	35.65	35.50	-2	8,985	-0.02%
2018/05/22	2	35.35	0	0.00	35.80	2	9,216	0.02%
2018/05/21	3	37.87	6	37.92	37.00	-3	9,236	-0.03%
2018/05/18	2	35.80	0	0.00	35.60	2	9,168	0.02%
2018/05/17	9	36.51	9	36.02	36.60	0	9,229	0.00%
2018/05/16	77	34.80	75	35.12	33.80	2	9,069	0.02%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/09	1	31.45	0	0.00	31.00	1	8,554	0.01%
2018/05/03	6	32.68	6	32.98	31.90	0	8,483	0.00%
2018/05/02	33	33.80	32	34.14	30.90	1	8,397	0.01%
2018/04/25	1	31.30	2	29.28	29.90	-1	7,863	-0.01%
2018/04/24	3	29.38	0	0.00	29.00	3	7,654	0.04%
2018/04/23	5	33.95	5	33.80	32.20	0	7,447	0.00%
2018/04/20	3	35.45	3	35.30	35.50	0	7,296	0.00%
2018/04/18	2	29.15	1	29.20	31.40	1	6,821	0.01%
2018/04/17	5	30.90	0	0.00	28.55	5	6,457	0.08%
2018/04/16	0	0.00	5	31.75	31.70	-5	6,250	-0.08%
2018/04/10	3	34.85	0	0.00	36.00	3	5,565	0.05%
2018/04/09	0	0.00	2	43.00	38.70	-2	5,342	-0.04%
2018/03/27	0	0.00	1	36.00	38.30	-1	4,959	-0.02%
2018/03/23	1	33.60	0	0.00	34.00	1	4,884	0.02%
2018/03/21	2	37.25	5	39.29	40.35	-3	4,771	-0.06%
2018/03/20	3	35.60	1	33.30	36.70	2	4,550	0.04%
2018/03/19	4	32.50	1	30.45	33.40	3	4,382	0.07%
2018/03/16	3	30.22	0	0.00	30.40	3	4,204	0.07%
2018/03/15	0	0.00	73	32.20	32.20	-73	4,071	-1.79%
2018/03/05	3	24.50	0	0.00	23.90	3	3,361	0.09%
2018/03/01	0	0.00	6	21.29	21.75	-6	3,151	-0.19%
2018/02/27	0	0.00	1	20.50	19.80	-1	3,066	-0.03%
2018/02/26	0	0.00	1	19.90	19.75	-1	2,980	-0.03%
2018/02/23	2	19.35	1	18.80	18.65	1	2,888	0.03%
2018/02/22	4	19.81	0	0.00	20.60	4	2,673	0.15%
2018/02/21	1	19.05	0	0.00	19.35	1	2,419	0.04%
2018/02/09	1	15.00	0	0.00	16.00	1	2,163	0.05%
2018/01/23	0	0.00	3	11.30	11.30	-3	754	-0.40%
2018/01/09	3	10.50	0	0.00	10.70	3	781	0.38%