威盛 (2388)-凱基-竹北券商分點個股進出

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
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/11/22	18	107.50	19	104.58	104.50	-1	14,516	-0.01%
2024/11/21	3	107.00	0	0.00	106.00	3	14,655	0.02%
2024/11/20	0	106.50	5	106.00	106.00	-5	14,793	-0.03%
2024/11/19	2	106.50	23.5	104.82	107.00	-21.5	14,948	-0.14%
2024/11/18	3	103.67	3	104.17	103.50	0	15,123	0.00%
2024/11/15	2	107.99	19	106.63	106.50	-17	15,239	-0.11%
2024/11/14	1	105.04	25	105.50	105.00	-24	15,519	-0.15%
2024/11/13	7	107.36	1	107.00	106.50	6	15,602	0.04%
2024/11/12	5	108.60	1	109.50	107.50	4	15,606	0.03%
2024/11/11	16.5	109.26	21.3	110.47	111.00	-4.8	15,516	-0.03%
2024/11/08	33.2	115.60	115.9	110.65	110.50	-82.7	15,441	-0.54%	大賣/
2024/11/07	7.1	120.00	3	120.83	119.00	4.1	15,034	0.03%
2024/11/06	12.5	117.08	5.1	118.01	117.50	7.4	14,956	0.05%
2024/11/05	5	116.50	8	115.94	116.50	-3	15,019	-0.02%
2024/11/04	6.1	115.42	1	115.00	115.00	5.1	15,140	0.03%
2024/11/01	3	115.68	10	115.05	118.00	-7	15,058	-0.05%
2024/10/30	11	116.09	2	117.25	116.50	9	15,040	0.06%
2024/10/29	28	119.32	30	119.38	119.00	-2	14,870	-0.01%
2024/10/28	16	121.31	15	120.37	120.50	1	14,556	0.01%
2024/10/25	47	120.27	22	119.64	118.50	25	14,313	0.17%
2024/10/24	45.6	122.26	9	125.22	120.50	36.6	14,166	0.26%
2024/10/23	15	129.87	18	129.28	129.50	-3	13,583	-0.02%
2024/10/22	22.1	131.96	6	134.33	130.50	16.1	13,536	0.12%
2024/10/21	15	132.37	29	131.84	133.50	-14	13,335	-0.10%
2024/10/18	6.1	125.24	4	124.38	123.50	2.1	12,955	0.02%
2024/10/17	13	128.00	1	126.50	126.00	12	12,956	0.09%
2024/10/16	6.1	126.90	16	125.53	129.50	-9.9	12,864	-0.08%
2024/10/15	11	127.46	5.2	130.41	126.00	5.8	12,659	0.05%
2024/10/14	14.1	129.50	8	131.69	128.00	6.1	12,470	0.05%
2024/10/11	58.1	132.22	6	128.58	128.50	52.1	12,289	0.42%
2024/10/09	44	133.53	11.1	134.54	133.50	33	11,930	0.28%
2024/10/08	15	130.83	15	131.37	135.00	0	11,820	0.00%
2024/10/07	9	129.94	1	131.50	129.00	8	11,573	0.07%
2024/10/04	10	131.30	4	131.25	130.00	6	11,506	0.05%
2024/10/01	7	131.50	4	132.88	134.00	3	11,359	0.03%
2024/09/30	15	129.67	2	131.25	131.00	13	11,250	0.12%
2024/09/27	29.1	135.12	15	134.43	130.50	14.1	11,060	0.13%
2024/09/26	7	136.50	21.1	138.95	138.50	-14.1	10,635	-0.13%
2024/09/25	24.1	127.81	3	127.84	127.50	21	9,992	0.21%
2024/09/24	14.3	129.30	3	128.00	128.50	11.3	9,810	0.12%
2024/09/23	5.1	139.96	2	136.25	135.50	3.1	9,464	0.03%
2024/09/20	14.1	141.99	27	141.87	138.00	-12.9	9,316	-0.14%
2024/09/19	6	137.25	9.5	139.89	140.50	-3.5	9,014	-0.04%
2024/09/18	11	135.77	3	134.50	133.00	8	8,797	0.09%
2024/09/16	10	136.80	1	136.00	136.00	9	8,888	0.10%
2024/09/13	9	135.48	25.5	137.10	138.00	-16.5	8,900	-0.18%
2024/09/12	7.5	130.46	17.1	129.71	132.00	-9.6	8,629	-0.11%
2024/09/11	16.2	124.91	3	121.67	121.50	13.2	8,625	0.15%
2024/09/10	6	125.67	5	126.60	125.50	1	8,668	0.01%
2024/09/09	11	120.18	9.9	122.16	125.50	1.1	8,698	0.01%
2024/09/06	13.1	121.82	3	120.00	120.00	10.1	8,618	0.12%
2024/09/05	8	124.25	1	123.50	124.00	7	8,566	0.08%
2024/09/04	3.1	122.42	7	122.57	121.00	-3.9	8,599	-0.05%
2024/09/03	0	130.07	2	129.50	128.50	-2	8,531	-0.02%
2024/09/02	30.1	133.79	2	131.50	130.00	28.1	8,496	0.33%
2024/08/30	9.4	133.68	6	137.50	133.00	3.4	8,420	0.04%
2024/08/29	9	133.11	2	133.75	133.50	7	8,327	0.08%
2024/08/28	9	137.83	10	139.10	133.00	-1	8,239	-0.01%
2024/08/27	2	133.75	4	134.00	133.50	-2	7,981	-0.02%
2024/08/26	22.1	137.29	2	135.50	135.50	20.1	7,930	0.25%
2024/08/23	14	135.40	25.7	136.23	138.50	-11.7	7,802	-0.15%
2024/08/22	16	133.47	15	133.37	133.50	1	7,685	0.01%
2024/08/21	14.1	129.59	11.5	132.70	130.50	2.6	7,541	0.03%
2024/08/20	6.2	127.19	14.1	128.78	131.00	-7.9	7,343	-0.11%
2024/08/19	16.1	124.88	11	124.23	125.50	5.1	7,137	0.07%
2024/08/16	23	123.85	17.2	123.19	124.50	5.8	6,975	0.08%
2024/08/15	8	114.00	14	110.43	113.50	-6	6,641	-0.09%
2024/08/14	6	104.67	2	106.25	104.50	4	6,528	0.06%
2024/08/13	1	101.50	1.5	102.17	103.00	-0.5	6,442	-0.01%
2024/08/12	2	100.26	3	100.60	101.00	-1	6,432	-0.02%
2024/08/09	34.1	97.71	1	100.00	96.60	33.1	6,394	0.52%
2024/08/08	5	97.90	0	0.00	96.00	5	6,359	0.08%
2024/08/07	2.1	95.72	1	99.20	99.90	1.1	6,353	0.02%
2024/08/06	8	92.94	2	94.00	91.60	6	6,526	0.09%
2024/08/05	3	101.68	0.2	101.50	101.50	2.8	6,407	0.04%
2024/08/02	6	114.25	0	0.00	112.50	6	6,390	0.09%
2024/08/01	14	121.74	9	121.78	119.00	5	6,299	0.08%
2024/07/31	0	0.00	2	121.75	121.00	-2	6,198	-0.03%
2024/07/30	3	114.34	1	115.50	114.50	2	6,130	0.03%
2024/07/29	12.2	119.71	4	119.63	114.50	8.2	6,103	0.13%
2024/07/26	0.1	119.93	2	120.00	121.50	-1.9	6,033	-0.03%
2024/07/23	3	121.67	0	0.00	120.00	3	6,012	0.05%
2024/07/22	2	118.25	2	119.25	122.00	0	6,048	0.00%
2024/07/19	25	124.68	7	124.71	120.50	18	6,087	0.30%
2024/07/18	4	119.63	3	122.83	127.00	1	6,072	0.02%
2024/07/17	7.4	124.71	2	125.50	125.50	5.4	5,980	0.09%
2024/07/16	3	126.50	1	126.00	124.00	2	6,027	0.03%
2024/07/15	1.2	122.17	3	122.50	122.00	-1.8	6,100	-0.03%
2024/07/12	15	122.43	2	124.00	123.00	13	6,191	0.21%
2024/07/11	15	125.90	6	128.33	124.50	9	6,266	0.14%
2024/07/10	6	124.08	28.1	125.65	126.50	-22.1	6,309	-0.35%
2024/07/09	2.2	118.51	3	120.50	116.00	-0.8	6,551	-0.01%
2024/07/08	2.1	119.74	1	122.00	119.00	1.1	6,801	0.02%
2024/07/05	5.1	122.97	3	122.17	122.00	2.1	6,777	0.03%
2024/07/04	11	118.23	15	119.00	119.00	-4	6,733	-0.06%
2024/07/03	8	115.25	21.1	116.07	118.00	-13.1	6,721	-0.19%
2024/07/02	4	113.50	0	0.00	113.00	4	6,695	0.06%
2024/07/01	2	115.75	0	0.00	114.00	2	6,693	0.03%
2024/06/28	4	117.00	28	117.11	116.50	-24	6,728	-0.36%
2024/06/27	5	112.60	6	112.50	112.00	-1	6,752	-0.01%
2024/06/26	23	113.07	1	116.50	113.00	22	6,785	0.32%
2024/06/25	9.1	115.84	11	116.45	116.50	-1.9	6,812	-0.03%
2024/06/24	13	120.42	0	0.00	117.50	13	6,912	0.19%
2024/06/21	9	124.78	2	125.25	122.50	7	7,509	0.09%
2024/06/20	5	128.50	9	129.67	128.00	-4	7,379	-0.05%
2024/06/19	7	126.64	5	126.60	124.50	2	7,288	0.03%
2024/06/18	6	128.92	8	129.13	128.50	-2	7,257	-0.03%
2024/06/17	9	124.00	62	124.69	126.00	-53	7,178	-0.74%
2024/06/14	2	107.75	7	114.93	115.00	-5	6,927	-0.07%
2024/06/13	1	108.50	1	109.50	108.50	0	6,813	0.00%
2024/06/12	14	109.07	0	0.00	109.00	14	6,855	0.20%
2024/06/11	40.2	110.35	0	0.00	110.00	40.2	6,930	0.58%
2024/06/07	2	118.00	5.1	117.12	118.50	-3.1	6,954	-0.04%
2024/06/06	20	114.00	0	0.00	114.00	20	6,935	0.29%
2024/06/05	3	118.33	2	120.00	116.50	1	6,971	0.01%
2024/06/03	3.1	119.19	1	117.50	118.50	2.1	7,622	0.03%
2024/05/31	7	119.00	8	120.00	118.50	-1	7,690	-0.01%
2024/05/30	13	118.92	3	118.33	119.00	10	7,683	0.13%
2024/05/29	13	118.50	2	118.25	117.50	11	7,691	0.14%
2024/05/28	13	118.77	2	119.25	119.00	11	7,691	0.14%
2024/05/27	1	115.50	22	115.91	116.00	-21	7,661	-0.27%
2024/05/24	20	114.00	1	114.00	114.50	19	7,736	0.25%
2024/05/23	5.1	116.39	4	114.38	114.50	1.1	7,766	0.01%
2024/05/22	1	118.00	1	118.50	117.50	0	7,847	0.00%
2024/05/21	7	116.07	1	116.50	116.50	6	7,982	0.08%
2024/05/20	4	116.50	11	115.55	116.00	-7	8,019	-0.09%
2024/05/17	0	0.00	12	115.50	115.50	-12	8,037	-0.15%
2024/05/16	2	114.00	0	0.00	114.50	2	8,104	0.02%
2024/05/15	1	114.00	4	114.50	113.50	-3	8,220	-0.04%
2024/05/14	3	113.00	2	115.25	115.00	1	8,343	0.01%
2024/05/13	3	113.00	3	113.84	112.00	0	8,466	0.00%
2024/05/10	45	111.13	5	112.50	113.50	40	8,599	0.47%
2024/05/09	18	123.08	11	123.23	121.50	7	8,372	0.08%
2024/05/08	2	123.25	2	124.75	127.00	0	8,359	0.00%
2024/05/07	1	124.00	1	125.00	122.50	0	8,442	0.00%
2024/05/06	2	124.00	6	124.50	123.50	-4	8,495	-0.05%
2024/05/03	3	125.33	5	124.90	123.50	-2	8,577	-0.02%
2024/05/02	1	128.00	1	128.00	127.50	0	8,627	0.00%
2024/04/29	7	131.50	7	132.00	130.00	0	8,763	0.00%
2024/04/26	7	133.43	10	132.40	131.00	-3	8,842	-0.03%
2024/04/25	17	129.06	16	130.81	129.00	1	8,838	0.01%
2024/04/24	1	125.50	2.1	128.55	130.00	-1.1	8,896	-0.01%
2024/04/23	10	121.70	9	123.50	121.00	1	9,048	0.01%
2024/04/22	16	124.91	2	123.00	121.00	14	9,123	0.15%
2024/04/19	18.1	133.46	10	130.95	128.00	8.1	9,217	0.09%
2024/04/18	9	140.50	10	139.75	138.50	-1	9,285	-0.01%
2024/04/17	9	139.72	1	142.00	141.00	8	9,411	0.09%
2024/04/16	7	138.93	7	138.86	137.00	0	9,409	0.00%
2024/04/15	12	144.96	19.1	144.81	139.00	-7.1	9,595	-0.07%
2024/04/12	1	135.00	68	138.98	140.00	-67	9,891	-0.68%
2024/04/11	16	129.72	2	129.00	127.50	14	9,777	0.14%
2024/04/10	21	131.48	3	131.33	131.50	18	9,901	0.18%
2024/04/09	0	0.00	6	130.17	131.00	-6	10,007	-0.06%
2024/04/08	0	0.00	16.2	128.05	127.00	-16.2	10,190	-0.16%
2024/04/03	6	129.33	11.1	129.73	129.50	-5.1	10,292	-0.05%
2024/04/02	28	130.75	28	129.63	129.50	0	10,401	0.00%
2024/04/01	15	129.50	20	130.63	132.00	-5	10,566	-0.05%
2024/03/29	2	127.00	50	126.51	125.50	-48	10,813	-0.44%
2024/03/28	17	127.68	15	128.50	126.00	2	10,978	0.02%
2024/03/27	18	129.69	11	130.64	127.50	7	11,173	0.06%
2024/03/26	59.1	136.90	32.2	135.40	131.50	26.9	11,227	0.24%
2024/03/25	0	0.00	40.5	134.50	134.50	-40.5	10,741	-0.38%
2024/03/22	6	122.17	3	122.17	122.50	3	10,943	0.03%
2024/03/21	1	120.50	6	120.00	121.50	-5	11,314	-0.04%
2024/03/20	21	119.05	1	118.00	120.00	20	12,008	0.17%
2024/03/19	11.5	120.43	2	121.50	120.00	9.5	12,105	0.08%
2024/03/18	14	121.68	0	0.00	122.00	14	12,316	0.11%
2024/03/15	12	122.04	7	123.14	121.00	5	12,709	0.04%
2024/03/14	1	122.00	1	123.00	122.50	0	13,710	0.00%
2024/03/13	10.2	124.00	4	125.50	123.00	6.2	14,188	0.04%
2024/03/12	4	130.38	31	129.47	129.00	-27	14,705	-0.18%
2024/03/11	17	130.12	3	130.17	129.00	14	14,997	0.09%
2024/03/08	42	130.69	14	130.32	131.00	28	15,156	0.18%
2024/03/07	45.2	138.83	83	139.65	137.50	-37.8	15,459	-0.24%
2024/03/06	3	128.67	3	128.00	128.50	0	15,394	0.00%
2024/03/05	23	131.50	24	131.40	131.50	-1	15,797	-0.01%
2024/03/04	13	132.42	4	131.50	131.50	9	16,131	0.06%
2024/03/01	1.4	131.29	0	0.00	131.00	1.4	16,757	0.01%
2024/02/29	3	131.50	5	130.50	132.00	-2	16,958	-0.01%
2024/02/27	39	130.67	27	131.04	130.00	12	17,108	0.07%
2024/02/26	20	133.05	10	132.70	132.50	10	17,706	0.06%
2024/02/23	9	134.83	13	134.88	134.00	-4	18,732	-0.02%
2024/02/22	73.4	136.55	57	134.00	132.50	16.4	19,143	0.09%
2024/02/21	45	137.64	41	138.48	136.50	4	19,465	0.02%
2024/02/20	3	137.83	2	136.25	136.50	1	20,833	0.00%
2024/02/19	4	139.25	3	138.50	137.00	1	21,480	0.00%
2024/02/16	53	140.79	51	140.26	141.00	2	22,655	0.01%
2024/02/15	50	138.80	44	136.27	136.00	6	23,835	0.03%
2024/02/05	72	141.10	54	137.55	137.00	18	23,844	0.08%
2024/02/02	17	143.03	16	142.53	143.00	1	24,008	0.00%
2024/02/01	14	137.18	1	138.50	137.00	13	24,146	0.05%
2024/01/31	24	138.35	8	140.75	138.50	16	24,912	0.06%
2024/01/30	90	139.47	45	138.50	138.50	45	25,466	0.18%
2024/01/29	4	140.75	0	0.00	141.50	4	27,200	0.01%
2024/01/26	12.2	139.76	6	139.75	140.00	6.2	28,504	0.02%
2024/01/25	8	143.44	6	143.83	142.50	2	29,219	0.01%
2024/01/24	43	146.20	38.1	146.89	143.50	4.9	29,380	0.02%
2024/01/23	24	148.73	22	149.43	146.50	2	29,733	0.01%
2024/01/22	53	147.51	52	148.65	148.00	1	30,158	0.00%
2024/01/19	40	144.73	32	145.03	145.00	8	30,462	0.03%
2024/01/18	34	142.31	41	142.51	143.00	-7	30,718	-0.02%
2024/01/17	61	147.89	57	148.92	143.50	4	31,186	0.01%
2024/01/16	30	149.10	40	149.21	147.50	-10	31,268	-0.03%
2024/01/15	44	148.56	115	147.10	149.50	-71	31,362	-0.23%	大賣/
2024/01/12	36	148.71	58	149.28	145.50	-22	31,612	-0.07%
2024/01/11	34	152.00	11	149.73	150.00	23	31,796	0.07%
2024/01/10	14	149.39	3	150.33	152.50	11	33,245	0.03%
2024/01/09	4	151.63	1	147.50	149.00	3	33,456	0.01%
2024/01/08	86.1	158.12	78	157.44	149.00	8.1	33,451	0.02%
2024/01/05	30	158.23	26.3	157.78	160.00	3.7	33,127	0.01%
2024/01/04	2	159.00	5	158.80	157.00	-3	33,237	-0.01%
2024/01/03	63	157.01	47	155.05	156.50	16	33,381	0.05%
2024/01/02	43.1	154.41	50	155.34	157.00	-6.9	33,333	-0.02%
2023/12/29	32	153.89	33	154.62	156.50	-1	33,292	0.00%
2023/12/28	46	154.99	44	154.50	154.00	2	33,365	0.01%
2023/12/27	51	156.98	71	153.57	153.00	-20	33,848	-0.06%
2023/12/26	47	157.57	49	159.26	157.00	-2	34,020	-0.01%
2023/12/25	58	156.77	63	157.01	156.50	-5	33,926	-0.01%
2023/12/22	74	155.64	58	155.87	155.50	16	33,954	0.05%
2023/12/21	49	151.63	49	152.28	151.50	0	33,980	0.00%
2023/12/20	49.1	153.19	45	151.58	151.50	4.1	34,141	0.01%
2023/12/19	46	150.90	68	153.23	152.00	-22	34,211	-0.06%
2023/12/18	80	155.09	48.1	153.81	152.50	31.9	34,286	0.09%
2023/12/15	90	160.46	83	157.41	156.00	7	34,194	0.02%
2023/12/14	44	163.60	69.2	165.08	165.00	-25.2	33,968	-0.07%
2023/12/13	46.1	163.93	45	162.92	161.00	1.1	34,449	0.00%
2023/12/12	97	163.86	99	163.18	163.50	-2	35,051	-0.01%
2023/12/11	85.2	171.99	46	163.39	161.50	39.2	34,894	0.11%
2023/12/08	49	169.00	62	171.06	174.00	-13	33,960	-0.04%
2023/12/07	86	166.65	45	165.68	166.00	41	33,596	0.12%
2023/12/06	47.1	173.86	43	173.93	170.50	4.1	33,297	0.01%
2023/12/05	44	169.51	41	169.48	169.50	3	33,200	0.01%
2023/12/04	77	175.32	55.1	178.29	173.00	21.9	33,133	0.07%
2023/12/01	57	173.49	90	174.43	176.50	-33	32,795	-0.10%
2023/11/30	68	172.78	58	171.74	172.50	10	32,648	0.03%
2023/11/29	117	168.56	47	169.63	170.50	70	32,301	0.22%	大買/
2023/11/28	18.1	168.89	52	168.86	168.00	-34	32,070	-0.11%
2023/11/27	17	163.26	3	162.50	160.00	14	31,641	0.04%
2023/11/24	34	164.50	3	165.00	165.00	31	31,699	0.10%
2023/11/23	68.2	167.14	88.1	166.29	163.50	-19.9	31,774	-0.06%
2023/11/22	93.3	170.51	96	171.02	170.50	-2.7	31,908	-0.01%
2023/11/21	80	166.95	88.1	166.46	168.50	-8.1	31,430	-0.03%
2023/11/20	49	162.73	50	163.66	166.00	-1	31,221	0.00%
2023/11/17	104.1	161.91	85	163.41	164.00	19.1	30,986	0.06%	大買/
2023/11/16	45	157.14	46	157.78	160.00	-1	29,688	0.00%
2023/11/15	88	155.07	156.1	154.97	158.50	-68.1	29,107	-0.23%	大賣/
2023/11/14	132	146.55	160.1	145.72	149.50	-28.1	28,172	-0.10%	大買/大賣/
2023/11/13	30	138.50	18	138.50	138.50	12	27,196	0.04%
2023/11/10	38.2	127.66	66	129.89	126.00	-27.8	27,211	-0.10%
2023/11/09	23	128.59	12	128.46	129.00	11	27,142	0.04%
2023/11/08	56.1	129.56	29	132.10	129.00	27.1	27,019	0.10%
2023/11/07	125	133.54	46.2	132.01	133.50	78.8	26,701	0.30%	大買/
2023/11/06	184.2	140.00	151.1	144.97	135.00	33.1	26,450	0.13%	大買/大賣/
2023/11/03	96	138.33	203.6	143.29	145.00	-107.6	25,118	-0.43%	大賣/鉅額交易
2023/11/02	19	124.68	105	128.38	132.00	-86	24,186	-0.36%	大賣/
2023/11/01	4	121.88	7	121.36	120.00	-3	23,920	-0.01%
2023/10/31	54	120.07	15	120.17	119.00	39	23,942	0.16%
2023/10/30	10	122.45	46.1	123.57	123.00	-36.1	23,924	-0.15%
2023/10/27	42	119.95	5	117.80	117.00	37	23,866	0.16%
2023/10/26	22.1	120.84	12	121.08	119.00	10.1	23,523	0.04%
2023/10/25	59	123.34	69.1	124.41	124.00	-10.1	23,188	-0.04%
2023/10/24	8.1	113.93	7	114.29	117.50	1.1	22,575	0.00%
2023/10/23	20.2	115.53	10	115.15	114.50	10.2	22,310	0.05%
2023/10/20	22.1	116.62	11	116.55	116.50	11.1	22,156	0.05%
2023/10/19	24.2	121.49	24	121.27	122.50	0.2	21,788	0.00%
2023/10/18	82.5	127.58	88.1	130.11	121.50	-5.7	21,471	-0.03%
2023/10/17	7	130.64	24	132.38	134.50	-17	19,814	-0.09%
2023/10/16	5	123.50	31	123.29	122.50	-26	19,488	-0.13%
2023/10/13	27	121.28	60.9	121.03	122.00	-33.9	19,195	-0.18%
2023/10/12	10	116.85	24	117.77	118.50	-14	19,873	-0.07%
2023/10/11	22.1	110.24	7	108.93	108.00	15.1	20,327	0.07%
2023/10/06	38	117.34	32	116.59	116.00	6	20,959	0.03%
2023/10/05	29.1	117.72	3	119.17	117.00	26.1	21,594	0.12%
2023/10/04	12.8	118.05	3	118.33	118.50	9.8	22,450	0.04%
2023/10/03	30.2	123.28	32	124.98	118.00	-1.8	22,460	-0.01%
2023/10/02	6	123.83	66.3	123.88	123.00	-60.3	22,027	-0.27%
2023/09/28	4	119.63	6	119.83	118.50	-2	22,128	-0.01%
2023/09/27	14	118.79	7.4	120.53	121.50	6.6	21,906	0.03%
2023/09/26	14.1	118.96	4	119.25	117.00	10.1	21,747	0.05%
2023/09/25	4	121.63	8	122.88	122.00	-4	21,526	-0.02%
2023/09/22	35	119.91	6	119.08	120.00	29	21,249	0.14%
2023/09/21	24	117.17	28	116.04	119.00	-4	21,117	-0.02%
2023/09/20	18	115.64	19	117.24	115.50	-1	20,877	0.00%
2023/09/19	46.1	119.28	67	119.03	118.00	-20.9	20,651	-0.10%
2023/09/18	29.6	123.71	56.6	121.87	122.50	-27	20,183	-0.13%
2023/09/15	86.3	119.98	51	120.06	120.00	35.3	19,566	0.18%
2023/09/14	9	106.72	16	110.00	111.00	-7	18,784	-0.04%
2023/09/13	14	101.39	46	101.05	101.00	-32	18,675	-0.17%
2023/09/12	41	104.79	14	104.04	103.00	27	18,860	0.14%
2023/09/11	55.5	107.36	6	109.25	105.50	49.5	18,751	0.26%
2023/09/08	14	113.64	15	116.90	116.50	-1	18,518	-0.01%
2023/09/07	18	116.67	28.1	117.12	115.00	-10.1	18,412	-0.05%
2023/09/06	20.1	116.80	18	117.53	116.50	2.1	18,611	0.01%
2023/09/05	13	115.15	8	116.13	118.00	5	18,805	0.03%
2023/09/04	8	113.00	8	112.69	116.00	0	18,827	0.00%
2023/09/01	16	113.75	18	113.11	112.50	-2	18,965	-0.01%
2023/08/31	24	115.79	16	116.28	115.00	8	19,335	0.04%
2023/08/30	27	113.89	12	113.83	114.50	15	19,752	0.08%
2023/08/29	18	108.19	12	108.88	109.00	6	19,823	0.03%
2023/08/28	88	115.44	34	113.62	108.50	54	19,677	0.27%
2023/08/25	16.1	118.20	32	119.80	120.50	-15.9	18,965	-0.08%
2023/08/24	9	115.22	3	117.00	113.50	6	18,625	0.03%
2023/08/23	12	115.21	23	115.39	115.00	-11	18,734	-0.06%
2023/08/22	6	111.33	3	112.00	110.00	3	18,597	0.02%
2023/08/21	6	108.83	10	109.35	108.50	-4	18,705	-0.02%
2023/08/18	41	112.62	28	111.29	108.00	13	18,625	0.07%
2023/08/17	28	116.16	25.1	114.99	116.00	3	18,354	0.02%
2023/08/16	14	112.29	11	112.36	113.50	3	18,081	0.02%
2023/08/15	40.1	111.44	25	112.72	110.00	15.1	17,939	0.08%
2023/08/14	15	109.63	11	109.27	109.00	4	17,783	0.02%
2023/08/11	31	106.90	25	108.88	110.00	6	17,660	0.03%
2023/08/10	18	108.33	13	109.00	109.50	5	17,245	0.03%
2023/08/09	24	108.33	20	109.43	109.50	4	16,904	0.02%
2023/08/08	23	108.59	8	107.63	105.50	15	16,460	0.09%
2023/08/07	20	115.63	10	118.85	117.00	10	16,266	0.06%
2023/08/04	10	110.00	3	112.17	109.50	7	15,730	0.04%
2023/08/02	26	115.33	18	118.47	113.50	8	15,495	0.05%
2023/08/01	20	123.15	11	124.18	121.50	9	15,096	0.06%
2023/07/31	14.1	139.98	2	133.75	133.00	12.1	14,649	0.08%
2023/07/28	2	137.00	0	0.00	147.50	2	14,586	0.01%
2023/07/27	3	144.67	1	147.00	144.00	2	14,565	0.01%
2023/07/26	6	144.92	8.4	147.45	151.50	-2.4	14,531	-0.02%
2023/07/25	12	145.04	0.4	144.25	142.50	11.6	14,521	0.08%
2023/07/24	5	144.60	4	147.50	151.00	1	14,518	0.01%
2023/07/21	5	141.10	3	145.41	148.50	2	14,490	0.01%
2023/07/20	2	134.25	16.1	131.76	135.00	-14.1	14,460	-0.10%
2023/07/19	3	123.67	8.2	124.94	127.50	-5.2	14,434	-0.04%
2023/07/18	11	125.18	10.1	122.19	125.00	0.9	14,485	0.01%
2023/07/17	85.1	128.87	68.4	129.06	130.00	16.7	14,425	0.12%
2023/07/14	8	124.06	28.1	126.11	127.00	-20.1	13,341	-0.15%
2023/07/13	7.1	112.45	66.2	114.65	115.50	-59.1	12,613	-0.47%
2023/07/12	2	101.50	6	105.00	105.00	-4	11,715	-0.03%
2023/07/11	15	92.33	79.2	95.12	95.50	-64.2	11,020	-0.58%
2023/07/10	36	85.20	56	86.01	86.90	-20	10,104	-0.20%
2023/07/07	25	83.16	4	84.00	84.20	21	9,931	0.21%
2023/07/06	8	85.01	24	85.25	83.80	-16	9,928	-0.16%
2023/07/05	1	81.40	1	81.70	81.00	0	9,556	0.00%
2023/07/04	1	82.00	1	82.50	81.60	0	9,601	0.00%
2023/07/03	0	0.00	1	81.90	81.60	-1	9,611	-0.01%
2023/06/30	7	80.49	3	80.50	81.00	4	9,650	0.04%
2023/06/29	12	80.50	5	81.28	80.10	7	9,705	0.07%
2023/06/27	4.1	78.74	0	0.00	76.70	4.1	10,125	0.04%
2023/06/26	1	78.00	1	78.86	78.30	0	10,225	0.00%
2023/06/21	8	80.39	0	0.00	79.80	8	10,768	0.07%
2023/06/20	0	0.00	4	80.35	80.50	-4	10,821	-0.04%
2023/06/19	7	82.56	1	81.60	81.60	6	11,007	0.05%
2023/06/16	14	84.55	2	84.90	84.60	12	11,359	0.11%
2023/06/15	5	81.92	3	82.23	81.90	2	11,440	0.02%
2023/06/14	8	82.66	1	82.00	82.00	7	11,769	0.06%
2023/06/13	7	85.19	0	0.00	84.20	7	12,105	0.06%
2023/06/12	31	84.25	9	84.33	83.90	22	12,564	0.18%
2023/06/09	10	88.12	7	87.71	87.90	3	12,720	0.02%
2023/06/08	9	84.84	4	85.58	84.80	5	13,013	0.04%
2023/06/07	8	88.31	4	88.65	87.90	4	13,809	0.03%
2023/06/06	22	86.98	20	86.36	87.50	2	14,003	0.01%
2023/06/05	25	88.51	33	88.51	88.20	-8	13,742	-0.06%
2023/06/02	19	83.89	22	84.98	84.30	-3	13,298	-0.02%
2023/06/01	11	81.71	9	82.78	83.10	2	13,393	0.01%
2023/05/31	4	81.52	3	81.20	80.80	1	13,848	0.01%
2023/05/30	22	81.56	20	81.65	80.60	2	14,101	0.01%
2023/05/29	40	83.08	33	81.74	83.10	7	14,588	0.05%
2023/05/26	28	76.68	16	76.71	76.00	12	15,577	0.08%
2023/05/25	14	78.09	12	78.10	77.30	2	16,162	0.01%
2023/05/24	3	76.20	5	76.50	76.50	-2	16,271	-0.01%
2023/05/23	2	77.50	0	0.00	77.10	2	17,055	0.01%
2023/05/22	1	77.10	19	76.15	77.10	-18	17,148	-0.10%
2023/05/19	2	75.60	2	76.05	74.90	0	17,153	0.00%
2023/05/18	11	76.51	6	77.23	76.20	5	17,170	0.03%
2023/05/17	4	75.73	1	75.70	76.00	3	17,186	0.02%
2023/05/16	12	75.18	3	74.90	75.60	9	17,215	0.05%
2023/05/15	0	0.00	1	73.00	73.20	-1	17,302	-0.01%
2023/05/12	27	73.42	24	71.39	73.50	3	17,428	0.02%
2023/05/11	14	74.58	11	73.85	71.70	3	17,946	0.02%
2023/05/08	0	0.00	4	74.70	74.80	-4	18,028	-0.02%
2023/05/04	0	0.00	1	74.30	74.00	-1	19,184	-0.01%
2023/05/03	2	74.50	3	74.40	74.50	-1	19,241	-0.01%
2023/04/28	5	74.80	7	74.50	74.00	-2	19,342	-0.01%
2023/04/27	1	74.10	0	0.00	73.60	1	19,299	0.01%
2023/04/26	2	73.40	5	73.00	73.00	-3	19,270	-0.02%
2023/04/25	2	75.00	4	74.65	73.50	-2	19,280	-0.01%
2023/04/24	3	77.00	3	77.20	77.20	0	19,278	0.00%
2023/04/21	2	77.70	0	0.00	76.70	2	19,280	0.01%
2023/04/20	2	77.75	0	0.00	77.80	2	19,231	0.01%
2023/04/19	6	79.67	6	79.32	79.40	0	19,261	0.00%
2023/04/18	5	81.50	1	81.30	80.50	4	19,227	0.02%
2023/04/17	4	82.48	4	82.50	82.10	0	19,301	0.00%
2023/04/14	0	0.00	1	82.20	82.20	-1	19,408	-0.01%
2023/04/13	15	83.61	3	83.50	82.20	12	19,515	0.06%
2023/04/12	3	85.70	0	0.00	85.50	3	19,547	0.02%
2023/04/11	6	87.57	1	86.60	85.60	5	19,588	0.03%
2023/04/10	4	86.55	26	87.21	87.40	-22	19,543	-0.11%
2023/04/07	12	85.32	25	85.64	85.40	-13	19,545	-0.07%
2023/04/06	2	85.40	7	85.54	85.50	-5	19,545	-0.03%
2023/03/31	13	85.63	10	85.10	86.00	3	19,512	0.02%
2023/03/30	28	84.30	25	84.34	84.80	3	19,493	0.02%
2023/03/29	18	83.09	15	83.75	83.30	3	19,515	0.02%
2023/03/28	73	85.38	33	85.75	84.10	40	19,537	0.20%
2023/03/27	38	90.51	44	90.10	89.70	-6	19,220	-0.03%
2023/03/24	55	90.91	44	91.22	89.60	11	19,247	0.06%
2023/03/23	10	89.71	10	89.64	89.50	0	18,799	0.00%
2023/03/22	12	89.73	11	89.73	89.50	1	18,928	0.01%
2023/03/21	16	89.99	4.2	92.23	89.10	11.8	19,292	0.06%
2023/03/20	22.1	91.45	34	90.39	91.80	-11.9	19,422	-0.06%
2023/03/17	56.1	89.56	35	89.79	89.80	21.1	19,692	0.11%
2023/03/16	64	88.13	67	86.98	88.60	-3	19,658	-0.02%
2023/03/15	49	90.81	49	91.48	89.60	0	19,380	0.00%
2023/03/14	13	89.98	8	90.18	88.00	5	19,026	0.03%
2023/03/13	48	92.43	63.2	91.98	92.90	-15.2	18,928	-0.08%
2023/03/10	39	94.81	46.1	94.61	94.80	-7.1	18,556	-0.04%
2023/03/09	5	91.00	12.2	93.92	96.00	-7.2	18,325	-0.04%
2023/03/08	30	88.06	31	87.83	87.30	-1	18,601	-0.01%
2023/03/07	13	87.84	16.1	88.09	87.60	-3.1	18,539	-0.02%
2023/03/06	47.1	86.48	64	87.13	89.50	-16.9	18,424	-0.09%
2023/03/03	17.1	88.48	22	86.68	85.00	-4.9	18,250	-0.03%
2023/03/02	4	88.08	0	0.00	87.90	4	17,890	0.02%
2023/03/01	36	89.68	32	89.38	89.70	4	17,649	0.02%
2023/02/24	43.1	87.44	30	88.38	90.80	13.1	17,103	0.08%
2023/02/23	3	78.50	30	81.99	83.80	-27	15,978	-0.17%
2023/02/22	7	76.32	16	77.08	76.20	-9	15,663	-0.06%
2023/02/21	17	79.71	81	78.80	80.30	-64	15,878	-0.40%
2023/02/20	19	75.41	41	75.31	75.50	-22	15,458	-0.14%
2023/02/17	1	73.20	3	74.53	73.90	-2	15,640	-0.01%
2023/02/16	8	73.41	4	73.63	74.20	4	15,811	0.03%
2023/02/15	10	72.41	17	72.72	72.60	-7	16,237	-0.04%
2023/02/14	46	74.01	11	74.32	73.70	35	16,523	0.21%
2023/02/13	30	75.03	27	75.04	74.60	3	17,127	0.02%
2023/02/10	33	73.61	33	74.44	73.40	0	17,636	0.00%
2023/02/09	39	75.96	84	75.99	75.30	-45	18,042	-0.25%
2023/02/08	26	72.80	9.3	73.46	74.50	16.7	18,685	0.09%
2023/02/07	2	71.50	3	71.83	72.20	-1	19,168	-0.01%
2023/02/06	24.3	72.26	1	73.20	72.60	23.3	19,424	0.12%
2023/02/03	17	74.32	33	74.24	72.20	-16	19,497	-0.08%
2023/02/02	17	76.55	18	76.71	77.00	-1	19,396	-0.01%
2023/02/01	0	0.00	2	69.50	70.20	-2	19,012	-0.01%
2023/01/31	10	69.10	0	0.00	69.50	10	19,298	0.05%
2023/01/30	2	68.40	0	0.00	68.40	2	19,549	0.01%
2023/01/17	0	66.60	5	67.00	66.60	-5	19,758	-0.03%
2023/01/16	1	66.60	0	0.00	67.00	1	19,981	0.01%
2023/01/13	0	67.60	5	67.50	67.00	-5	20,236	-0.02%
2023/01/12	1	68.50	0	0.00	68.10	1	20,539	0.00%
2023/01/11	0	0.00	1	70.50	69.30	-1	20,819	0.00%
2023/01/10	0	0.00	12	70.50	70.30	-12	21,199	-0.06%
2023/01/09	3	70.67	1	70.90	70.70	2	21,555	0.01%
2023/01/06	1	69.50	0	0.00	69.70	1	22,169	0.00%
2023/01/05	3	69.73	3	70.63	68.80	0	22,827	0.00%
2023/01/04	3	69.43	19	69.69	69.30	-16	23,375	-0.07%
2023/01/03	16	68.37	1	69.20	69.10	15	23,527	0.06%
2022/12/30	6	69.37	0	0.00	67.30	6	23,873	0.03%
2022/12/29	3	67.13	1	66.70	67.40	2	24,176	0.01%
2022/12/28	6	69.20	8	68.74	67.90	-2	25,018	-0.01%
2022/12/27	19	70.99	14	70.86	70.90	5	25,275	0.02%
2022/12/26	1	69.70	0	0.00	70.00	1	25,716	0.00%
2022/12/23	2	69.10	1	69.10	69.30	1	26,211	0.00%
2022/12/22	5	70.26	0	0.00	69.40	5	26,626	0.02%
2022/12/21	2	69.10	26	69.06	69.60	-24	27,218	-0.09%
2022/12/20	13	71.36	8	71.60	69.80	5	27,653	0.02%
2022/12/19	0	0.00	1	72.90	71.20	-1	27,981	0.00%
2022/12/16	11	73.62	4	73.50	73.10	7	28,384	0.02%
2022/12/15	11	74.08	3	74.23	73.80	8	28,853	0.03%
2022/12/14	14	74.94	3	75.63	74.50	11	28,913	0.04%
2022/12/13	4	77.08	5	76.00	75.00	-1	28,958	0.00%
2022/12/12	14	76.28	15	75.20	73.60	-1	28,681	0.00%
2022/12/09	30	75.64	36	76.77	76.80	-6	28,540	-0.02%
2022/12/08	14	74.92	5	74.74	74.70	9	28,608	0.03%
2022/12/07	4	70.83	6	71.78	70.20	-2	29,142	-0.01%
2022/12/06	1	73.20	2	72.95	71.70	-1	30,033	0.00%
2022/12/05	61	74.83	50	73.94	73.60	11	30,158	0.04%
2022/12/02	30	74.83	27	75.19	75.00	3	29,998	0.01%
2022/12/01	94	76.69	76.4	75.17	74.40	17.6	30,046	0.06%
2022/11/30	51	72.29	42	73.35	74.00	9	29,730	0.03%
2022/11/29	16.2	68.26	1.1	68.23	68.30	15.1	29,546	0.05%
2022/11/28	3.2	69.09	4.1	68.55	68.20	-0.9	30,800	0.00%
2022/11/25	36	71.13	5	71.74	68.60	31	32,655	0.09%
2022/11/24	10	71.44	1	71.90	71.90	9	33,411	0.03%
2022/11/23	18	70.53	17	70.86	70.90	1	33,963	0.00%
2022/11/22	2	71.50	0	70.88	70.80	2	34,410	0.01%
2022/11/21	14	72.43	8	73.08	70.80	6	34,985	0.02%
2022/11/18	7	73.06	23	72.63	72.40	-16	34,973	-0.05%
2022/11/17	36.1	74.04	55	73.90	74.30	-18.9	34,894	-0.05%
2022/11/16	3.1	71.17	24	71.33	71.50	-21	34,705	-0.06%
2022/11/15	11	69.45	7	69.96	70.30	4	34,609	0.01%
2022/11/14	3	68.17	2	68.45	68.50	1	34,814	0.00%
2022/11/11	18	70.34	13	69.83	67.40	5	34,912	0.01%
2022/11/10	27.1	69.21	17	69.87	68.90	10.1	34,807	0.03%
2022/11/09	28	71.37	7	70.62	69.70	21	34,981	0.06%
2022/11/08	38	72.21	28	71.84	70.90	10	34,871	0.03%
2022/11/07	49.1	70.94	31	71.03	70.10	18.1	34,274	0.05%
2022/11/04	67	69.71	71	70.41	70.30	-4	33,789	-0.01%
2022/11/03	16	65.96	13	68.58	70.60	3	32,646	0.01%
2022/11/02	7	63.69	5	64.30	64.20	2	32,059	0.01%
2022/11/01	2	63.80	1	63.90	64.50	1	31,810	0.00%
2022/10/31	5	64.02	29	64.62	64.10	-24	31,629	-0.08%
2022/10/28	14	60.30	2	60.10	60.20	12	31,345	0.04%
2022/10/27	6	61.38	9	62.77	62.90	-3	31,169	-0.01%
2022/10/26	3	61.10	2	60.40	59.70	1	30,884	0.00%
2022/10/24	24	63.40	16	63.26	62.60	8	30,509	0.03%
2022/10/21	11	63.65	6	62.15	61.70	5	30,355	0.02%
2022/10/20	0	0.00	3	63.50	64.60	-3	30,864	-0.01%
2022/10/19	113	65.54	113	65.82	64.00	0	32,142	0.00%	大買/大賣/
2022/10/18	15	65.70	11	65.94	65.00	4	33,150	0.01%
2022/10/17	0	64.50	4	64.85	66.00	-4	33,887	-0.01%
2022/10/14	47	65.12	57	64.53	64.00	-10	34,011	-0.03%
2022/10/13	30	64.06	36	61.02	60.00	-6	33,615	-0.02%
2022/10/12	17	65.34	17	65.71	64.70	0	33,001	0.00%
2022/10/11	1	72.50	1	73.00	71.80	0	32,494	0.00%
2022/10/07	7	78.89	7	79.33	79.70	0	32,278	0.00%
2022/10/06	17	78.44	12	78.67	78.50	5	31,956	0.02%
2022/10/05	20	79.43	29	80.96	78.70	-9	31,799	-0.03%
2022/10/04	7	77.54	11	77.99	77.60	-4	31,121	-0.01%
2022/10/03	31	76.47	16	77.78	75.30	15	30,944	0.05%
2022/09/30	34	77.48	33	76.68	79.00	1	30,855	0.00%
2022/09/29	4	77.18	12	76.50	76.10	-8	31,036	-0.03%
2022/09/28	32	75.76	9	74.66	74.40	23	31,298	0.07%
2022/09/27	5	80.36	5	81.36	82.20	0	31,239	0.00%
2022/09/26	48	83.04	24	84.60	79.80	24	30,961	0.08%
2022/09/23	18	88.34	11.5	87.29	88.60	6.5	30,712	0.02%
2022/09/22	8	90.34	25.2	90.53	91.40	-17.2	30,353	-0.06%
2022/09/21	17	88.00	18	88.33	88.50	-1	29,891	0.00%
2022/09/20	24	87.59	23	88.33	88.30	1	30,285	0.00%
2022/09/19	6	87.60	1	88.00	86.50	5	30,186	0.02%
2022/09/16	17	88.37	13	88.95	88.70	4	29,989	0.01%
2022/09/15	18	91.13	13	90.42	88.50	5	29,667	0.02%
2022/09/14	14	89.02	24	90.43	92.40	-10	29,378	-0.03%
2022/09/13	34	89.03	33	88.55	89.00	1	28,505	0.00%
2022/09/12	1	85.00	29	87.14	87.40	-28	27,457	-0.10%
2022/09/08	5	79.20	4	79.18	79.50	1	27,151	0.00%
2022/09/07	19	79.25	7	80.54	78.50	12	26,915	0.04%
2022/09/06	26	81.33	11	81.78	80.40	15	26,530	0.06%
2022/09/05	24	85.97	12	85.28	83.10	12	25,997	0.05%
2022/09/02	69	89.54	65	90.06	86.50	4	25,440	0.02%
2022/09/01	46	91.34	35.1	89.33	88.60	10.9	23,993	0.05%
2022/08/31	63	85.52	73	86.07	90.50	-10	22,015	-0.05%
2022/08/30	21	82.25	23	82.45	82.30	-2	20,950	-0.01%
2022/08/29	20	79.47	7	79.47	80.00	13	20,170	0.06%
2022/08/26	7	78.60	29	81.68	83.30	-22	19,583	-0.11%
2022/08/25	28	74.34	28	74.97	75.80	0	18,831	0.00%
2022/08/24	30	71.23	29	72.20	72.80	1	18,556	0.01%
2022/08/23	15	72.13	1	74.59	71.70	14	18,269	0.08%
2022/08/22	12	77.53	3	77.37	74.30	9	17,888	0.05%
2022/08/19	59	80.40	77	80.39	79.60	-18	17,592	-0.10%
2022/08/18	7	77.54	4	77.90	77.30	3	17,053	0.02%
2022/08/17	18	78.63	31	77.84	78.50	-13	16,700	-0.08%
2022/08/16	40	82.36	18	80.31	77.80	22	16,306	0.13%
2022/08/15	27	78.93	23	79.55	83.90	4	15,725	0.03%
2022/08/12	1	84.00	5	81.72	81.20	-4	15,102	-0.03%
2022/08/11	4	81.19	1	81.10	81.10	3	15,002	0.02%
2022/08/10	2	80.40	2	80.25	80.80	0	14,949	0.00%
2022/08/08	0	0.00	3	74.90	75.00	-3	14,806	-0.02%
2022/08/05	2	71.95	2	71.50	73.00	0	14,739	0.00%
2022/08/04	2	71.14	2	67.02	70.00	0	14,690	0.00%
2022/08/03	6	75.65	3	75.00	73.00	3	14,550	0.02%
2022/08/02	1	73.60	4	74.73	75.40	-3	14,465	-0.02%
2022/08/01	4	74.97	8	74.75	74.80	-4	14,408	-0.03%
2022/07/29	8	72.06	13	73.11	73.00	-5	14,329	-0.03%
2022/07/28	4	73.50	12	72.27	71.00	-8	14,173	-0.06%
2022/07/27	33	72.06	41	72.16	73.00	-8	14,073	-0.06%
2022/07/26	99	72.60	77	72.88	73.30	22	13,268	0.17%
2022/07/25	57	68.23	58	69.46	72.80	-1	11,679	-0.01%
2022/07/22	15	64.37	22.1	64.99	66.20	-7.1	10,286	-0.07%
2022/07/21	16	55.91	33.1	58.23	60.30	-17.1	9,123	-0.19%
2022/07/20	9	53.06	23.1	53.82	54.90	-14.1	8,565	-0.16%
2022/07/19	14	52.12	0	0.00	50.90	14	8,248	0.17%
2022/07/18	4	53.50	4	53.53	52.50	0	8,159	0.00%
2022/07/15	5	51.90	1	51.60	51.60	4	7,962	0.05%
2022/07/14	10	51.20	7	51.83	51.70	3	7,883	0.04%
2022/07/13	15	53.06	12	51.50	51.00	3	7,705	0.04%
2022/07/12	8.1	50.96	3	50.60	49.95	5.1	7,391	0.07%
2022/07/11	9.1	53.83	1	53.20	53.20	8	7,151	0.11%
2022/07/08	9	56.62	31	56.06	54.90	-22	6,933	-0.32%
2022/07/07	28	57.25	29.1	57.19	57.60	-1.1	6,461	-0.02%
2022/07/06	5.1	56.23	13	55.10	55.00	-7.9	5,711	-0.14%
2022/07/05	21	54.41	24.1	55.31	57.20	-3.1	4,986	-0.06%
2022/07/04	12	49.70	7	49.50	52.00	5	4,338	0.12%
2022/07/01	3	48.52	5	48.85	47.85	-2	4,044	-0.05%
2022/06/30	10	47.66	5	47.56	47.75	5	3,730	0.13%
2022/06/29	7	52.41	8	50.71	49.95	-1	3,555	-0.03%
2022/06/28	71	55.31	68	54.64	55.40	3	3,309	0.09%
2022/06/27	30	53.99	20.2	53.81	54.60	9.8	2,744	0.36%
2022/06/24	2	47.75	2	49.70	49.70	0	2,530	0.00%
2022/06/23	54	47.02	52	45.30	45.20	2	2,411	0.08%
2022/06/22	63	48.33	56	48.10	47.70	7	2,272	0.31%
2022/06/21	4	46.70	3	43.08	46.75	1	1,872	0.05%
2022/06/17	0	0.00	2	45.03	45.60	-2	1,830	-0.11%
2022/06/16	0	0.00	2	46.30	45.70	-2	1,869	-0.11%
2022/06/13	5.1	48.45	0	0.00	47.70	5.1	1,996	0.26%
2022/06/10	11	49.94	0	0.00	49.90	11	2,023	0.54%
2022/06/09	1	51.50	0	0.00	51.40	1	2,055	0.05%
2022/05/31	1	52.20	14.1	53.10	53.10	-13.1	2,436	-0.54%
2022/05/30	0	0.00	1	51.90	51.90	-1	2,632	-0.04%
2022/05/27	3	51.97	4	51.60	51.20	-1	2,865	-0.03%
2022/05/24	1	51.30	1	50.40	49.90	0	2,982	0.00%
2022/05/20	2	51.25	1	51.40	51.20	1	3,027	0.03%
2022/05/19	0	0.00	0.3	52.00	51.60	-0.3	3,044	-0.01%
2022/05/18	1	51.20	1	51.20	51.30	0	3,051	0.00%
2022/05/12	0	0.00	3	47.50	47.25	-3	3,235	-0.09%
2022/05/11	0	0.00	1	47.30	48.20	-1	3,276	-0.03%
2022/05/10	2	47.73	5	46.60	47.85	-3	3,355	-0.09%
2022/05/09	2	48.65	2	47.05	47.05	0	3,521	0.00%
2022/05/05	2	50.80	7	51.41	51.10	-5	3,703	-0.13%
2022/05/04	1	49.85	1	50.00	50.00	0	3,761	0.00%
2022/05/03	0	0.00	1	49.65	49.70	-1	3,838	-0.03%
2022/04/29	6	51.87	5	49.92	49.10	1	3,924	0.03%
2022/04/28	1	49.95	1	50.10	50.10	0	4,002	0.00%
2022/04/26	0	0.00	0.3	51.10	51.20	-0.3	4,066	-0.01%
2022/04/25	0	0.00	4	52.00	51.30	-4	4,117	-0.10%
2022/04/22	1	54.50	3.2	54.12	54.40	-2.2	4,248	-0.05%
2022/04/21	0.1	55.60	0	0.00	55.80	0.1	4,348	0.00%
2022/04/19	1	56.40	0	0.00	55.00	1	4,559	0.02%
2022/04/18	1	55.80	0	0.00	55.00	1	4,770	0.02%
2022/04/15	0	0.00	1	56.50	56.00	-1	4,839	-0.02%
2022/04/14	2	58.80	0	0.00	58.50	2	4,965	0.04%
2022/04/13	0	0.00	1	59.00	59.00	-1	5,027	-0.02%
2022/04/12	0	0.00	4	57.98	57.30	-4	5,152	-0.08%
2022/04/11	0	0.00	3	57.80	57.70	-3	5,250	-0.06%
2022/04/07	0	0.00	15	61.03	60.30	-15	5,342	-0.28%
2022/04/01	0	0.00	1	65.50	65.50	-1	5,555	-0.02%
2022/03/31	3	67.30	2	66.90	65.90	1	5,702	0.02%
2022/03/30	1	67.20	0	0.00	66.40	1	5,947	0.02%
2022/03/29	12	67.28	11	66.77	67.10	1	6,206	0.02%
2022/03/28	2	64.75	2	65.00	66.60	0	6,521	0.00%
2022/03/25	1	65.80	3	65.93	66.10	-2	6,649	-0.03%
2022/03/24	0	0.00	3	65.83	67.30	-3	6,868	-0.04%
2022/03/23	1	65.10	3	65.47	65.10	-2	7,190	-0.03%
2022/03/22	2	64.85	5	64.94	65.60	-3	7,585	-0.04%
2022/03/21	6	65.17	0	0.00	64.30	6	7,759	0.08%
2022/03/18	0	0.00	7	64.17	64.80	-7	7,909	-0.09%
2022/03/17	0	0.00	2.1	62.02	62.70	-2.1	8,015	-0.03%
2022/03/16	3.1	59.25	4	59.75	59.80	-0.9	8,209	-0.01%
2022/03/15	1	58.70	0	0.00	58.50	1	8,592	0.01%
2022/03/14	2	61.30	0	0.00	61.40	2	8,893	0.02%
2022/03/11	0	0.00	1	60.20	60.50	-1	9,523	-0.01%
2022/03/10	5	59.44	7	59.89	60.00	-2	9,740	-0.02%
2022/03/09	19	58.32	10	58.11	57.90	9	10,495	0.09%
2022/03/08	0	0.00	2	58.00	56.70	-2	10,842	-0.02%
2022/03/07	3	60.67	4	60.90	59.30	-1	11,230	-0.01%
2022/03/04	4	64.95	12	65.13	64.00	-8	11,737	-0.07%
2022/03/03	18	67.34	9	69.16	66.10	9	12,164	0.07%
2022/03/02	8	66.44	7	67.57	68.40	1	12,643	0.01%
2022/03/01	6	65.25	0.2	65.10	65.30	5.8	13,377	0.04%
2022/02/25	1	63.50	1	63.00	62.90	0	13,710	0.00%
2022/02/24	2	62.80	0	0.00	61.50	2	14,277	0.01%
2022/02/23	0.1	64.30	0	0.00	64.50	0.1	14,487	0.00%
2022/02/22	1	64.30	6	64.30	64.30	-5	15,252	-0.03%
2022/02/18	1	66.80	6	66.63	67.60	-5	16,670	-0.03%
2022/02/16	12	67.71	16.3	67.96	68.00	-4.3	19,771	-0.02%
2022/02/15	10	66.40	15	66.50	65.60	-5	21,772	-0.02%
2022/02/14	9	66.04	11	65.36	65.20	-2	25,647	-0.01%
2022/02/11	6	68.95	3	68.93	68.80	3	27,111	0.01%
2022/02/10	7	69.59	6	68.20	68.20	1	27,857	0.00%
2022/02/09	16	69.61	12	68.99	68.70	4	28,956	0.01%
2022/02/08	2	67.15	4	67.75	68.20	-2	30,368	-0.01%
2022/02/07	13	64.38	12	66.20	67.00	1	31,122	0.00%
2022/01/26	1	67.00	1	67.90	67.00	0	31,799	0.00%
2022/01/25	4	67.45	7	67.50	66.50	-3	33,215	-0.01%
2022/01/24	3	68.53	2	69.45	69.60	1	34,442	0.00%
2022/01/21	4	71.68	5	71.12	70.40	-1	35,072	0.00%
2022/01/20	4	71.78	2	71.30	71.00	2	35,207	0.01%
2022/01/18	0	0.00	1	73.70	73.20	-1	37,018	0.00%
2022/01/17	10.1	73.38	8	72.95	73.80	2.1	37,279	0.01%
2022/01/14	2	70.80	7	71.44	72.10	-5	37,609	-0.01%
2022/01/13	6	73.85	5	73.02	73.70	1	38,006	0.00%
2022/01/12	4.5	74.09	4	74.13	73.50	0.5	38,002	0.00%
2022/01/11	11	74.51	16	73.89	74.00	-5	37,927	-0.01%
2022/01/10	2	78.55	3	78.97	78.80	-1	37,725	0.00%
2022/01/07	1	79.50	2	78.25	78.10	-1	37,654	0.00%
2022/01/06	1	82.70	4	82.55	82.00	-3	37,509	-0.01%
2022/01/05	8	83.69	3	83.50	83.50	5	37,444	0.01%
2022/01/04	7	86.43	10	86.79	86.00	-3	37,324	-0.01%
2022/01/03	2	86.60	8	86.37	86.40	-6	37,205	-0.02%
2021/12/30	3	86.33	3	86.00	85.90	0	37,130	0.00%
2021/12/29	3	86.50	4	87.15	87.40	-1	37,075	0.00%
2021/12/28	7	86.96	2	86.95	86.60	5	37,005	0.01%
2021/12/27	3	89.27	6	88.97	89.00	-3	36,847	-0.01%
2021/12/24	7	88.96	4.2	88.34	87.70	2.8	36,731	0.01%
2021/12/23	14	88.19	15	89.43	89.40	-1	36,479	0.00%
2021/12/22	3	90.00	5.5	87.74	86.50	-2.5	36,184	-0.01%
2021/12/21	4	86.95	5	86.84	86.70	-1	35,854	0.00%
2021/12/20	6	86.68	10	86.65	87.80	-4	35,701	-0.01%
2021/12/17	12.5	87.18	15	87.23	86.30	-2.5	35,437	-0.01%
2021/12/16	21	90.01	20	89.26	91.20	1	35,077	0.00%
2021/12/15	2	85.15	2	84.20	87.00	0	34,663	0.00%
2021/12/14	17	82.54	13	83.12	83.30	4	34,486	0.01%
2021/12/13	2	87.40	9	87.69	87.00	-7	34,253	-0.02%
2021/12/10	16	87.94	27	88.31	86.20	-11	34,088	-0.03%
2021/12/09	46	90.63	57	90.78	89.20	-11	33,832	-0.03%
2021/12/08	20	91.22	12	90.42	89.00	8	33,400	0.02%
2021/12/07	14	91.91	14	93.53	90.20	0	33,056	0.00%
2021/12/06	12	90.52	8	90.35	90.00	4	32,385	0.01%
2021/12/03	34	91.81	30	91.68	90.40	4	32,138	0.01%
2021/12/02	23	88.92	24	89.30	87.60	-1	31,348	0.00%
2021/12/01	33	88.42	35	88.07	89.00	-2	30,951	-0.01%
2021/11/30	22	86.57	22	87.35	88.30	0	30,503	0.00%
2021/11/29	25	80.96	22	81.92	84.00	3	29,973	0.01%
2021/11/26	38	83.71	31.2	84.10	84.40	6.8	29,519	0.02%
2021/11/25	26.2	87.40	23	90.08	85.60	3.2	28,830	0.01%
2021/11/24	10	85.35	14	85.01	85.00	-4	27,866	-0.01%
2021/11/23	39	85.04	56	84.49	85.80	-17	27,499	-0.06%
2021/11/22	3	91.03	4	90.50	90.50	-1	26,899	0.00%
2021/11/19	37.5	91.05	24	91.45	90.50	13.5	26,619	0.05%
2021/11/18	34	90.54	21	89.81	89.10	13	25,846	0.05%
2021/11/17	30	92.06	28.2	93.78	92.80	1.8	25,368	0.01%
2021/11/16	32	92.24	47	92.17	90.70	-15	24,376	-0.06%
2021/11/15	51	99.94	25	96.90	94.50	26	23,355	0.11%
2021/11/12	63.2	96.42	80.1	95.24	99.00	-16.9	21,248	-0.08%
2021/11/11	155.1	94.23	163.4	93.66	90.00	-8.4	19,169	-0.04%	大買/大賣/
2021/11/10	19.1	89.99	22.3	91.17	92.50	-3.2	15,253	-0.02%
2021/11/09	23	81.12	10	82.21	84.10	13	13,734	0.09%
2021/11/08	10	70.65	27.2	73.55	76.50	-17.2	12,992	-0.13%
2021/11/05	18	69.54	38	70.47	69.60	-20	11,841	-0.17%
2021/11/04	84	70.60	101	70.43	67.20	-17	10,262	-0.17%	大賣/
2021/11/03	41.2	68.51	20	68.78	71.00	21.2	9,459	0.22%
2021/11/02	57.1	69.88	51.4	69.00	69.00	5.7	8,675	0.07%
2021/11/01	43	65.95	55	67.72	68.30	-12	7,207	-0.17%
2021/10/29	27	59.83	23	60.81	62.10	4	5,907	0.07%
2021/10/28	5	58.82	10	57.49	56.50	-5	5,203	-0.10%
2021/10/27	57	59.68	44	59.29	58.80	13	4,941	0.26%
2021/10/26	4	55.58	14	57.84	58.60	-10	3,605	-0.28%
2021/10/25	6	48.69	13	51.35	53.30	-7	3,185	-0.22%
2021/10/22	17	50.38	19.5	49.40	48.50	-2.5	2,943	-0.09%
2021/10/21	11	49.22	24	49.33	49.70	-13	2,551	-0.51%
2021/10/20	8	46.05	2.8	46.65	46.65	5.2	2,086	0.25%
2021/10/18	3	42.73	0	0.00	42.05	3	2,082	0.14%
2021/10/15	2	40.85	0	0.00	40.75	2	2,161	0.09%
2021/10/08	0	0.00	2	40.75	40.45	-2	2,578	-0.08%
2021/10/07	2	41.30	0	0.00	40.90	2	2,873	0.07%
2021/09/29	0	0.00	3	44.30	43.30	-3	4,094	-0.07%
2021/09/24	2	46.50	2	46.40	46.45	0	4,661	0.00%
2021/09/23	2	46.10	2	46.15	46.00	0	4,768	0.00%
2021/09/17	3	47.35	0	0.00	47.35	3	4,976	0.06%
2021/09/14	0	0.00	1	46.90	46.70	-1	5,232	-0.02%
2021/09/13	1	47.20	0	0.00	47.05	1	5,438	0.02%
2021/09/08	1.1	47.71	5	47.16	46.80	-3.9	5,913	-0.07%
2021/09/06	2	50.30	3	49.37	48.75	-1	6,115	-0.02%
2021/09/03	4	50.93	2	51.80	51.20	2	6,139	0.03%
2021/09/02	4	51.45	4	50.65	51.00	0	6,119	0.00%
2021/09/01	1.1	49.09	2	50.63	50.40	-0.9	6,071	-0.01%
2021/08/31	1	48.20	0	0.00	48.25	1	6,034	0.02%
2021/08/30	1	48.80	0	0.00	48.50	1	6,049	0.02%
2021/08/26	2	48.50	0	0.00	48.25	2	6,076	0.03%
2021/08/25	1	48.50	0	0.00	48.60	1	6,116	0.02%
2021/08/23	0	0.00	5	48.75	48.60	-5	6,231	-0.08%
2021/08/17	1	47.30	0	0.00	47.15	1	6,291	0.02%
2021/08/16	1.5	50.87	2	50.00	49.95	-0.5	6,283	-0.01%
2021/08/13	7	51.74	1	51.70	51.30	6	6,283	0.10%
2021/08/12	15	52.65	6	53.37	51.60	9	6,284	0.14%
2021/08/11	2	51.75	5	51.80	50.90	-3	6,247	-0.05%
2021/08/10	5	51.40	5	50.50	51.00	0	6,241	0.00%
2021/08/09	2	50.80	0.1	51.20	51.00	1.9	6,274	0.03%
2021/08/06	1	53.60	16	52.80	52.10	-15	6,286	-0.24%
2021/08/05	2	54.60	6	54.67	54.20	-4	6,275	-0.06%
2021/08/04	11	54.05	0	0.00	53.90	11	6,329	0.17%
2021/08/03	5	54.30	6	54.28	54.40	-1	6,378	-0.02%
2021/08/02	2	53.85	0	0.00	53.70	2	6,458	0.03%
2021/07/30	20	54.89	6	55.43	54.00	14	6,566	0.21%
2021/07/29	10	56.80	0	0.00	58.00	10	6,453	0.15%
2021/07/28	2	54.80	15	57.39	56.50	-13	6,455	-0.20%
2021/07/27	1	59.30	0	0.00	57.60	1	6,433	0.02%
2021/07/26	2	61.00	1	61.30	60.90	1	6,440	0.02%
2021/07/23	10.1	61.40	8	60.08	59.90	2.1	6,422	0.03%
2021/07/22	0.2	61.10	4	60.90	61.10	-3.8	6,382	-0.06%
2021/07/21	11	61.55	11.5	61.85	59.90	-0.5	6,341	-0.01%
2021/07/20	1	61.60	3	60.07	60.80	-2	6,311	-0.03%
2021/07/19	0	0.00	3	62.30	61.10	-3	6,268	-0.05%
2021/07/16	2	62.15	4	63.08	62.10	-2	6,347	-0.03%
2021/07/15	38	64.36	9	64.02	63.30	29	6,303	0.46%
2021/07/14	20	62.80	19.3	62.67	63.60	0.7	6,120	0.01%
2021/07/13	21	62.60	23	62.35	62.00	-2	5,867	-0.03%
2021/07/12	12	61.18	12.8	61.73	62.30	-0.8	5,556	-0.01%
2021/07/09	11	59.00	1	59.80	58.90	10	5,363	0.19%
2021/07/08	1	58.30	1	57.70	58.20	0	5,282	0.00%
2021/07/07	4	59.13	10	59.16	57.80	-6	5,294	-0.11%
2021/07/06	11	59.96	21	60.37	58.60	-10	5,252	-0.19%
2021/07/05	2	61.85	26.8	61.78	62.40	-24.8	5,058	-0.49%
2021/07/02	1	56.80	6	56.12	56.80	-5	4,723	-0.11%
2021/07/01	7	54.87	4	55.70	53.80	3	4,847	0.06%
2021/06/30	10	57.10	12	56.70	56.60	-2	5,195	-0.04%
2021/06/29	8	56.28	9	56.44	56.60	-1	5,319	-0.02%
2021/06/28	1	55.70	0	0.00	55.00	1	5,187	0.02%
2021/06/25	22	55.84	0	0.00	55.80	22	5,136	0.43%
2021/06/24	5	55.80	8	55.69	55.40	-3	5,093	-0.06%
2021/06/23	2	54.55	3	54.40	55.30	-1	5,007	-0.02%
2021/06/22	13	56.10	8	56.34	54.70	5	4,944	0.10%
2021/06/21	29	54.49	32	54.91	54.70	-3	4,754	-0.06%
2021/06/18	12	53.72	3	54.17	52.10	9	4,520	0.20%
2021/06/17	0.1	52.90	2	53.00	53.70	-1.9	4,415	-0.04%
2021/06/16	5	53.68	3	53.30	52.40	2	4,382	0.05%
2021/06/15	6	52.88	2	52.35	52.30	4	4,254	0.09%
2021/06/11	3	51.40	0	0.00	50.80	3	4,248	0.07%
2021/06/10	2	51.40	0	0.00	50.50	2	4,288	0.05%
2021/06/08	0	0.00	1	49.75	49.55	-1	4,270	-0.02%
2021/06/07	1	49.25	1	49.10	49.40	0	4,269	0.00%
2021/06/04	0	0.00	1	50.00	49.85	-1	4,258	-0.02%
2021/06/03	1	50.90	0	0.00	50.90	1	4,266	0.02%
2021/06/02	0	0.00	9	50.99	50.90	-9	4,270	-0.21%
2021/06/01	0	0.00	4	50.93	51.50	-4	4,241	-0.09%
2021/05/31	0	0.00	4	50.33	49.40	-4	4,184	-0.10%
2021/05/28	15	48.49	35	48.43	48.30	-20	4,132	-0.48%
2021/05/27	0	0.00	1	45.95	46.50	-1	4,081	-0.02%
2021/05/25	25	45.13	17	45.85	45.15	8	4,083	0.20%
2021/05/24	0	0.00	1	44.00	44.10	-1	4,065	-0.02%
2021/05/21	1	43.25	1	43.95	43.60	0	4,069	0.00%
2021/05/20	4	43.31	5	43.40	42.55	-1	4,075	-0.02%
2021/05/19	4	43.64	3	43.30	43.40	1	4,066	0.02%
2021/05/18	4	42.84	2	43.25	43.70	2	4,060	0.05%
2021/05/17	3	40.10	2	41.60	39.90	1	4,034	0.02%
2021/05/14	5	45.70	0	0.00	44.30	5	3,991	0.13%
2021/05/13	1	44.80	0	0.00	44.20	1	3,972	0.03%
2021/05/12	12	48.73	2	46.10	45.60	10	3,959	0.25%
2021/05/11	11	51.09	13	49.90	49.90	-2	3,899	-0.05%
2021/05/10	23	54.89	6	54.57	54.30	17	3,857	0.44%
2021/05/07	15	54.36	9.4	54.43	54.60	5.6	3,782	0.15%
2021/05/06	0	0.00	8	50.00	50.00	-8	3,670	-0.22%
2021/05/05	4	52.30	12	52.33	50.10	-8	3,669	-0.22%
2021/05/04	8	50.60	2	53.00	50.70	6	3,677	0.16%
2021/05/03	5	54.30	1	54.70	53.40	4	3,662	0.11%
2021/04/29	8	53.60	0	0.00	53.20	8	3,636	0.22%
2021/04/28	2	54.20	3	53.53	53.40	-1	3,638	-0.03%
2021/04/27	1	55.00	8	54.30	54.20	-7	3,693	-0.19%
2021/04/26	17	56.62	5	56.32	55.70	12	3,725	0.32%
2021/04/23	15	55.20	8	55.10	55.50	7	3,747	0.19%
2021/04/22	0	0.00	11	55.73	53.70	-11	3,932	-0.28%
2021/04/21	5	53.74	0	0.00	53.50	5	3,906	0.13%
2021/04/20	5	54.50	0.6	54.10	54.20	4.4	3,946	0.11%
2021/04/19	0	0.00	2	54.05	53.60	-2	3,970	-0.05%
2021/04/16	5	55.16	15	55.83	55.00	-10	3,954	-0.25%
2021/04/15	7	54.67	6	54.42	55.30	1	3,937	0.03%
2021/04/14	9	53.47	19	53.21	52.80	-10	3,884	-0.26%
2021/04/13	3	54.97	0	0.00	55.10	3	3,931	0.08%
2021/04/12	9.1	55.54	8	55.65	54.50	1.1	4,055	0.03%
2021/04/09	19	58.52	10	57.69	57.10	9	4,098	0.22%
2021/04/08	2	60.30	17.3	60.08	59.20	-15.3	4,093	-0.37%
2021/04/07	35.2	60.72	13	60.38	59.50	22.2	4,033	0.55%
2021/04/06	26	60.00	11	60.97	62.50	15	3,880	0.39%
2021/04/01	28	55.84	14	55.91	58.00	14	3,512	0.40%
2021/03/31	9	53.03	10	53.10	53.30	-1	3,414	-0.03%
2021/03/30	0	0.00	5.5	52.37	52.20	-5.5	3,517	-0.16%
2021/03/29	1	53.20	0	0.00	52.70	1	3,570	0.03%
2021/03/26	1	51.90	0	0.00	51.70	1	3,621	0.03%
2021/03/24	0	0.00	2	51.40	50.80	-2	4,001	-0.05%
2021/03/23	3	52.53	10	53.09	51.00	-7	4,206	-0.17%
2021/03/22	1	49.50	0	0.00	49.25	1	4,162	0.02%
2021/03/19	3	48.70	11	48.60	49.80	-8	4,206	-0.19%
2021/03/18	0	0.00	15	50.16	49.50	-15	4,226	-0.35%
2021/03/17	16	50.19	3	50.53	50.00	13	4,299	0.30%
2021/03/16	15	48.07	1.3	51.88	51.90	13.7	4,414	0.31%
2021/03/15	0	0.00	2	47.30	47.20	-2	4,528	-0.04%
2021/03/12	0.3	47.65	0	0.00	47.50	0.3	4,555	0.01%
2021/03/11	1	47.70	0	0.00	47.80	1	4,633	0.02%
2021/03/09	0	0.00	2	45.98	45.80	-2	4,794	-0.04%
2021/03/08	0	0.00	7	46.91	46.95	-7	4,931	-0.14%
2021/03/05	7	48.98	0	0.00	48.40	7	5,145	0.14%
2021/03/02	0	0.00	6	51.27	50.10	-6	5,883	-0.10%
2021/02/24	1	52.70	2	53.05	52.00	-1	6,202	-0.02%
2021/02/22	0	0.00	10	53.69	53.00	-10	6,384	-0.16%
2021/02/19	0	0.00	2	53.80	53.30	-2	6,378	-0.03%
2021/02/18	2	53.40	5	54.00	53.30	-3	6,370	-0.05%
2021/02/17	5	52.60	1	53.40	52.70	4	6,357	0.06%
2021/02/05	1	51.60	0	0.00	51.10	1	6,346	0.02%
2021/02/03	1	53.00	0	0.00	53.10	1	6,323	0.02%
2021/02/01	0	0.00	0.1	51.00	51.00	-0.1	6,293	0.00%
2021/01/29	0	0.00	1	52.10	51.30	-1	6,289	-0.02%
2021/01/28	5	54.00	0	0.00	52.80	5	6,271	0.08%
2021/01/27	5	54.70	0	0.00	54.60	5	6,264	0.08%
2021/01/26	4	55.68	10	55.20	54.80	-6	6,245	-0.10%
2021/01/25	13	57.18	0	0.00	56.70	13	6,212	0.21%
2021/01/22	7	58.30	6	57.57	58.10	1	6,187	0.02%
2021/01/21	2	56.00	8	56.20	55.40	-6	6,150	-0.10%
2021/01/20	2	56.85	2	56.10	54.80	0	6,264	0.00%
2021/01/19	0	0.00	7	57.83	58.80	-7	6,207	-0.11%
2021/01/18	13	57.85	5	58.80	58.10	8	6,134	0.13%
2021/01/15	27	59.94	26	59.24	59.50	1	6,043	0.02%
2021/01/14	14	56.48	3	57.43	58.00	11	5,796	0.19%
2021/01/13	3	55.10	1	56.00	55.60	2	5,703	0.04%
2021/01/12	1	52.90	2	52.20	52.10	-1	5,639	-0.02%
2021/01/08	2	56.40	0	0.00	54.30	2	5,569	0.04%
2021/01/07	3	55.30	13	55.32	55.10	-10	5,527	-0.18%
2021/01/06	5	56.60	5	56.86	55.60	0	5,479	0.00%
2021/01/05	9	59.20	30	59.01	59.10	-21	5,361	-0.39%
2021/01/04	12	57.88	11	57.59	58.70	1	5,175	0.02%
2020/12/31	7	53.14	3	53.77	53.40	4	5,031	0.08%
2020/12/30	1	51.70	1	51.50	51.80	0	4,927	0.00%
2020/12/29	3	50.40	19	50.79	50.40	-16	4,872	-0.33%
2020/12/28	8	51.93	9	52.30	52.00	-1	4,815	-0.02%
2020/12/25	25	53.32	132	53.10	51.90	-107	4,769	-2.24%	大賣/鉅額交易
2020/12/24	9	56.30	4.5	56.04	54.90	4.5	4,640	0.10%
2020/12/23	3	57.47	5	57.80	58.20	-2	4,523	-0.04%
2020/12/22	1	59.00	1	58.20	56.80	0	4,477	0.00%
2020/12/21	17	59.30	35	58.30	59.30	-18	4,403	-0.41%
2020/12/18	39	59.43	12	59.97	60.80	27	4,270	0.63%
2020/12/17	12	53.46	11	56.27	56.90	1	3,997	0.03%
2020/12/16	3	51.90	0	0.00	51.80	3	3,794	0.08%
2020/12/15	1	51.00	0	0.00	50.70	1	3,776	0.03%
2020/12/14	1	52.10	0	0.00	52.50	1	3,732	0.03%
2020/12/11	0	0.00	5.3	52.30	51.50	-5.3	3,725	-0.14%
2020/12/10	28	53.38	2	53.95	53.30	26	3,682	0.71%
2020/12/09	9	53.40	5	54.18	54.30	4	3,571	0.11%
2020/12/08	0	0.00	2	49.55	49.45	-2	3,418	-0.06%
2020/12/07	1	48.60	15	48.71	48.40	-14	3,394	-0.41%
2020/12/04	9	51.11	9	50.83	50.80	0	3,319	0.00%
2020/12/03	11	50.43	14	50.22	49.60	-3	3,261	-0.09%
2020/12/02	2	52.15	23	51.78	51.60	-21	3,201	-0.66%
2020/12/01	15	51.33	32	50.81	53.50	-17	3,064	-0.55%
2020/11/30	8	49.73	18	50.62	49.80	-10	2,844	-0.35%
2020/11/27	76	51.22	11	50.76	49.80	65	2,641	2.46%
2020/11/26	5	48.65	16	50.10	51.00	-11	2,450	-0.45%
2020/11/25	2	44.95	6	45.58	46.40	-4	2,186	-0.18%
2020/11/24	11	41.53	7	42.45	42.20	4	2,022	0.20%
2020/11/23	2	41.10	4	40.08	42.05	-2	1,968	-0.10%
2020/11/20	25	41.86	4	40.84	40.40	21	1,972	1.06%
2020/11/19	5	39.95	7	39.54	41.00	-2	1,935	-0.10%
2020/11/18	1	37.70	0	0.00	38.30	1	1,994	0.05%
2020/11/11	0	0.00	0.5	37.30	37.50	-0.5	2,419	-0.02%
2020/11/10	3	37.90	0	0.00	37.60	3	2,437	0.12%
2020/11/09	0	0.00	2	37.90	38.00	-2	2,466	-0.08%
2020/11/05	0	0.00	7	38.17	38.20	-7	2,552	-0.27%
2020/11/04	15	38.23	1	37.35	38.60	14	2,585	0.54%
2020/11/02	2	36.63	5	36.40	36.75	-3	2,786	-0.11%
2020/10/30	2	38.30	9	38.37	37.40	-7	3,059	-0.23%
2020/10/29	10	39.09	0	0.00	39.00	10	3,311	0.30%
2020/10/28	26	41.10	2	41.25	40.50	24	3,322	0.72%
2020/10/20	0	0.00	1	35.20	34.60	-1	4,163	-0.02%
2020/10/19	1	35.10	0	0.00	35.05	1	4,378	0.02%
2020/10/14	2	36.15	7.8	35.99	36.00	-5.8	4,544	-0.13%
2020/10/13	0	0.00	4	35.81	35.85	-4	4,668	-0.09%
2020/10/12	0	0.00	1	36.70	36.55	-1	4,720	-0.02%
2020/10/07	0	0.00	1	36.70	36.75	-1	4,899	-0.02%
2020/10/06	2	36.60	0	0.00	36.55	2	4,963	0.04%
2020/09/29	0	0.00	1	36.50	36.25	-1	5,710	-0.02%
2020/09/28	1	36.00	0	0.00	37.00	1	5,825	0.02%
2020/09/23	1	38.70	1	38.75	38.60	0	6,288	0.00%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/15	1	39.80	0	0.00	39.85	1	6,921	0.01%
2020/09/14	0	0.00	1	40.75	40.80	-1	6,985	-0.01%
2020/09/10	0	0.00	2	38.58	38.50	-2	6,869	-0.03%
2020/09/07	2	38.00	0	0.00	37.85	2	6,830	0.03%
2020/09/04	0	0.00	4	38.90	39.05	-4	6,802	-0.06%
2020/09/03	2	39.55	8	40.04	39.50	-6	6,777	-0.09%
2020/09/02	1	39.60	0	0.00	39.70	1	6,763	0.01%
2020/09/01	6	40.71	3	40.68	40.60	3	6,730	0.04%
2020/08/31	2	40.83	5	40.81	41.40	-3	6,693	-0.04%
2020/08/28	3	40.00	2	39.35	39.70	1	6,649	0.02%
2020/08/26	7	41.19	3	40.87	40.55	4	6,565	0.06%
2020/08/25	5	42.29	0	0.00	41.75	5	6,490	0.08%
2020/08/24	2	43.20	11	41.93	42.00	-9	6,410	-0.14%
2020/08/21	5	41.26	10.1	43.01	43.45	-5.1	6,253	-0.08%
2020/08/20	6	38.90	12	39.22	39.50	-6	6,045	-0.10%
2020/08/19	0	0.00	0	38.75	38.95	0	5,910	0.00%
2020/08/14	2	36.85	0	0.00	37.20	2	5,885	0.03%
2020/08/13	6	38.09	6	36.89	36.70	0	5,872	0.00%
2020/08/12	1	38.20	0	0.00	37.60	1	5,851	0.02%
2020/08/11	2	36.93	1	36.60	36.60	1	5,804	0.02%
2020/08/10	0	0.00	5	37.77	37.70	-5	5,759	-0.09%
2020/08/07	14	38.37	8	38.67	38.25	6	5,724	0.10%
2020/08/06	1	40.20	4	40.40	39.80	-3	5,623	-0.05%
2020/08/05	9	41.94	3.5	42.02	41.10	5.5	5,510	0.10%
2020/08/04	1	39.35	16	40.92	40.45	-15	5,238	-0.29%
2020/08/03	3	38.17	1	38.80	38.50	2	4,970	0.04%
2020/07/31	1	39.00	1	38.90	38.80	0	4,931	0.00%
2020/07/30	14	38.85	8	38.35	38.75	6	4,844	0.12%
2020/07/29	6	34.33	2	34.40	35.80	4	4,588	0.09%
2020/07/28	1	37.10	5	35.80	33.40	-4	4,540	-0.09%
2020/07/27	1	36.95	1	38.00	36.75	0	4,396	0.00%
2020/07/24	2	40.35	5	39.73	38.00	-3	4,291	-0.07%
2020/07/23	11	38.51	7	38.42	38.80	4	3,973	0.10%
2020/07/22	2	37.68	2	37.63	37.10	0	3,776	0.00%
2020/07/20	4	37.11	0	0.00	36.60	4	3,729	0.11%
2020/07/17	0	0.00	4	37.35	37.70	-4	3,658	-0.11%
2020/07/16	2	36.70	0	0.00	36.35	2	3,579	0.06%
2020/07/15	0	0.00	3	38.65	36.20	-3	3,538	-0.08%
2020/07/13	1	38.30	0	0.00	38.10	1	3,500	0.03%
2020/07/10	0	0.00	6	38.05	37.85	-6	3,462	-0.17%
2020/07/09	7	41.14	5	39.14	39.20	2	3,373	0.06%
2020/07/08	13	37.44	19	37.52	38.10	-6	3,048	-0.20%
2020/07/07	19	35.52	13	36.15	35.05	6	2,744	0.22%
2020/07/06	0	0.00	14	37.11	37.35	-14	2,653	-0.53%
2020/07/03	20	37.94	13	38.38	37.00	7	2,525	0.28%
2020/07/02	0	0.00	2	34.10	36.35	-2	2,271	-0.09%
2020/07/01	1	33.20	1	33.20	33.05	0	2,133	0.00%
2020/06/30	4	33.85	8	33.61	33.55	-4	2,057	-0.19%
2020/06/29	6	30.79	14.3	31.75	32.55	-8.3	1,863	-0.45%
2020/06/24	16	29.28	40.1	29.56	29.60	-24.1	1,674	-1.44%
2020/06/23	1	26.60	0	0.00	26.95	1	1,477	0.07%
2020/06/22	28	26.21	3	26.20	26.30	25	1,457	1.72%
2020/06/19	3	27.75	0	0.00	26.60	3	1,421	0.21%
2020/06/16	1.1	27.73	0	0.00	27.50	1.1	1,318	0.08%
2020/06/15	1	27.60	81	27.49	27.00	-80	1,335	-5.99%
2020/06/12	1	27.50	0	0.00	27.60	1	1,338	0.07%
2020/06/11	1	28.90	0	0.00	28.10	1	1,347	0.07%
2020/06/09	6	29.22	10	29.23	29.20	-4	1,362	-0.29%
2020/06/08	1	30.00	2	30.00	29.95	-1	1,375	-0.07%
2020/06/02	1.3	29.65	0	0.00	29.30	1.3	1,383	0.09%
2020/05/28	3	29.57	0	0.00	29.25	3	1,396	0.21%
2020/05/27	16	30.22	0	0.00	30.00	16	1,402	1.14%
2020/05/26	0	0.00	3	30.40	30.65	-3	1,390	-0.22%
2020/05/22	4	29.58	1	29.80	29.50	3	1,388	0.22%
2020/05/19	0	0.00	1	29.00	28.90	-1	1,345	-0.07%
2020/05/15	15	28.03	0	0.00	27.70	15	1,321	1.14%
2020/05/14	1	28.70	0	0.00	28.25	1	1,306	0.08%
2020/05/12	0	0.00	1	29.00	29.20	-1	1,301	-0.08%
2020/05/08	2	31.00	0	0.00	30.60	2	1,286	0.16%
2020/05/06	5	30.35	0	0.00	30.05	5	1,277	0.39%
2020/05/05	17	30.79	0	0.00	30.80	17	1,267	1.34%
2020/04/28	0	0.00	1	31.70	31.70	-1	1,260	-0.08%
2020/04/27	1	32.00	1	32.05	32.00	0	1,273	0.00%
2020/04/24	1	32.20	0	0.00	32.00	1	1,255	0.08%
2020/04/22	10	30.90	0	0.00	31.20	10	1,229	0.81%
2020/04/21	1	32.85	2	32.15	31.55	-1	1,240	-0.08%
2020/04/20	0	0.00	1	30.15	31.30	-1	1,208	-0.08%
2020/04/17	28	30.29	1	31.20	30.45	27	1,236	2.18%
2020/04/16	12	29.73	2	30.25	30.45	10	1,173	0.85%
2020/04/15	0	0.00	8	26.87	27.70	-8	1,095	-0.73%
2020/04/14	10	25.05	0	0.00	25.20	10	1,075	0.93%
2020/04/10	1	23.90	2	24.50	24.20	-1	1,075	-0.09%
2020/04/09	2	24.80	3	24.37	24.45	-1	1,094	-0.09%
2020/04/08	2	22.50	1	22.80	22.85	1	1,086	0.09%
2020/03/30	1	18.50	2	19.00	19.30	-1	1,207	-0.08%
2020/03/25	0	0.00	6	18.96	19.15	-6	1,498	-0.40%
2020/03/24	3	17.90	0	0.00	17.85	3	1,538	0.19%
2020/03/23	3	16.88	0	0.00	16.70	3	1,546	0.19%
2020/03/20	2	17.90	0	0.00	18.00	2	1,626	0.12%
2020/03/19	2	17.75	0	0.00	16.95	2	1,649	0.12%
2020/03/17	1	18.85	0	0.00	19.75	1	1,638	0.06%
2020/03/16	2	21.40	0	0.00	20.00	2	1,633	0.12%
2020/03/13	1	21.50	3	21.37	21.95	-2	1,617	-0.12%
2020/03/10	0	0.00	1	26.05	26.95	-1	1,571	-0.06%
2020/03/09	4	27.53	20	27.95	26.70	-16	1,557	-1.03%
2020/03/06	0	0.00	1	28.45	28.55	-1	1,542	-0.06%
2020/03/04	2	28.85	0	0.00	28.75	2	1,537	0.13%
2020/03/03	2	29.15	0	0.00	28.80	2	1,536	0.13%
2020/03/02	1	28.75	2	28.60	27.75	-1	1,533	-0.07%
2020/02/27	0	0.00	1	30.10	28.75	-1	1,523	-0.07%
2020/02/25	1	29.75	0	0.00	29.75	1	1,516	0.07%
2020/02/19	0	0.00	2	30.75	30.75	-2	1,568	-0.13%
2020/02/18	3	30.70	0	0.00	30.75	3	1,561	0.19%
2020/02/17	2	30.40	0	0.00	30.40	2	1,560	0.13%
2020/02/12	20	30.55	1	30.70	30.65	19	1,555	1.22%
2020/02/11	1	30.50	0	0.00	30.20	1	1,552	0.06%
2020/02/06	2	30.50	0	0.00	30.60	2	1,536	0.13%
2020/02/03	0	0.00	10	28.35	29.15	-10	1,523	-0.66%
2020/01/31	0	0.00	6	31.98	31.50	-6	1,501	-0.40%
2020/01/30	1	32.10	1	32.65	32.10	0	1,486	0.00%
2020/01/17	0	0.00	4	35.98	35.70	-4	1,461	-0.27%
2020/01/16	5	35.70	4	35.68	35.70	1	1,452	0.07%
2020/01/15	3	36.50	2	36.20	35.60	1	1,463	0.07%
2020/01/14	0	0.00	2	36.10	35.65	-2	1,437	-0.14%
2020/01/13	2	34.80	1	34.00	36.10	1	1,425	0.07%
2020/01/09	0	0.00	0.5	33.60	33.80	-0.5	1,395	-0.04%
2020/01/06	0	0.00	1	35.00	34.60	-1	1,390	-0.07%
2020/01/02	0	0.00	1	36.15	36.35	-1	1,354	-0.07%
2019/12/31	0	0.00	5	36.15	35.85	-5	1,334	-0.37%
2019/12/30	5	35.80	0	0.00	35.65	5	1,337	0.37%
2019/12/26	0	0.00	6	36.03	35.65	-6	1,297	-0.46%
2019/12/25	5	36.64	10	36.70	36.60	-5	1,265	-0.39%
2019/12/24	6	36.29	12	36.27	36.90	-6	1,247	-0.48%
2019/12/23	10	36.84	3	36.85	36.05	7	1,197	0.58%
2019/12/20	7	35.03	3	34.63	34.60	4	1,052	0.38%
2019/12/19	1	34.10	3	34.53	34.60	-2	1,001	-0.20%
2019/12/18	0	0.00	2	33.40	33.30	-2	1,075	-0.19%
2019/12/17	10	34.61	11	34.48	33.30	-1	1,122	-0.09%
2019/12/16	1	31.90	2	32.68	33.40	-1	1,046	-0.10%
2019/12/13	1	32.00	0	0.00	31.80	1	1,034	0.10%
2019/12/12	1	32.65	0	0.00	32.25	1	1,031	0.10%
2019/12/11	0	0.00	1	32.60	32.95	-1	1,021	-0.10%
2019/12/02	1	31.80	0	0.00	31.80	1	1,174	0.09%
2019/11/28	6	32.28	1	32.70	32.15	5	1,207	0.41%
2019/11/26	0	0.00	1	32.55	32.90	-1	1,200	-0.08%
2019/11/22	2	32.80	0	0.00	32.80	2	1,202	0.17%
2019/11/20	0	0.00	6	31.94	33.40	-6	1,132	-0.53%
2019/11/18	2	31.60	2	31.53	31.65	0	1,119	0.00%
2019/11/11	0	0.00	2	32.70	32.05	-2	1,151	-0.17%
2019/11/08	2	32.35	0	0.00	32.80	2	1,153	0.17%
2019/11/07	0	0.00	1	32.00	31.95	-1	1,158	-0.09%
2019/11/01	3	32.90	0	0.00	32.85	3	1,206	0.25%
2019/10/31	0	0.00	1	32.95	32.45	-1	1,209	-0.08%
2019/10/30	1	33.20	0	0.00	33.10	1	1,210	0.08%
2019/10/29	1	33.50	0	0.00	33.15	1	1,214	0.08%
2019/10/28	0	0.00	4	33.95	33.70	-4	1,233	-0.32%
2019/10/24	0	0.00	1	34.75	34.75	-1	1,317	-0.08%
2019/10/23	1	34.65	2	34.83	34.90	-1	1,391	-0.07%
2019/10/22	1	34.85	0	0.00	34.40	1	1,381	0.07%
2019/10/21	0	0.00	1	34.65	34.70	-1	1,384	-0.07%
2019/10/18	1	34.50	4.1	34.99	34.35	-3.1	1,391	-0.22%
2019/10/16	0	0.00	1	33.70	33.65	-1	1,388	-0.07%
2019/10/15	2	33.60	0	0.00	33.60	2	1,390	0.14%
2019/10/08	0	0.00	5.8	33.69	33.75	-5.8	1,409	-0.41%
2019/10/07	0	0.00	1	34.40	34.15	-1	1,409	-0.07%
2019/09/27	1	35.75	2	34.80	34.70	-1	1,422	-0.07%
2019/09/25	17	35.11	2	35.13	34.85	15	1,446	1.04%
2019/09/24	4	36.39	1	36.20	35.55	3	1,452	0.21%
2019/09/23	7	37.09	15	37.15	36.30	-8	1,430	-0.56%
2019/09/20	1	35.35	2	34.50	35.30	-1	1,372	-0.07%
2019/09/19	1	34.30	1	33.85	33.80	0	1,325	0.00%
2019/09/18	3	34.20	0	0.00	33.80	3	1,350	0.22%
2019/09/16	1	33.45	1	33.45	33.50	0	1,489	0.00%
2019/09/12	0	0.00	5	34.30	34.10	-5	1,524	-0.33%
2019/09/11	0	0.00	1	34.05	34.20	-1	1,694	-0.06%
2019/09/10	10	34.40	0	0.00	33.60	10	1,714	0.58%
2019/09/09	0	0.00	11	35.64	34.60	-11	1,740	-0.63%
2019/09/06	1	34.20	11	33.59	33.95	-10	1,717	-0.58%
2019/09/03	20	33.21	0	0.00	32.60	20	1,786	1.12%
2019/09/02	0	0.00	1	32.55	32.50	-1	1,776	-0.06%
2019/08/30	2	32.00	0	0.00	31.70	2	1,773	0.11%
2019/08/28	1	31.90	0	0.00	31.90	1	1,795	0.06%
2019/08/26	0	0.00	10	31.50	31.65	-10	1,810	-0.55%
2019/08/20	0	0.00	1	32.60	32.15	-1	1,854	-0.05%
2019/08/16	0	0.00	2	31.60	32.45	-2	1,882	-0.11%
2019/08/15	1	31.20	0	0.00	31.05	1	1,885	0.05%
2019/08/14	0	0.00	1	32.20	31.60	-1	1,913	-0.05%
2019/08/13	0	0.00	2	31.58	31.55	-2	1,969	-0.10%
2019/08/12	2	32.15	2	32.00	32.10	0	1,991	0.00%
2019/08/07	0	0.00	5	31.40	31.15	-5	2,113	-0.24%
2019/08/06	1	33.50	6	32.88	33.05	-5	2,116	-0.24%
2019/08/02	0.5	34.20	0	0.00	34.40	0.5	2,159	0.02%
2019/07/31	1	35.10	0	0.00	35.10	1	2,251	0.04%
2019/07/30	5	35.30	0	0.00	35.20	5	2,272	0.22%
2019/07/29	10	37.25	1	37.25	36.55	9	2,261	0.40%
2019/07/26	6	37.26	12	37.53	37.00	-6	2,259	-0.27%
2019/07/25	1	36.90	12.5	36.49	36.80	-11.5	2,221	-0.52%
2019/07/24	10	35.30	0	0.00	35.15	10	2,156	0.46%
2019/07/23	0.5	35.00	0	0.00	35.15	0.5	2,171	0.02%
2019/07/22	0	0.00	1	35.00	35.30	-1	2,225	-0.04%
2019/07/19	2	35.30	1	35.40	35.00	1	2,226	0.04%
2019/07/18	22	35.98	0	0.00	35.35	22	2,243	0.98%
2019/07/17	0	0.00	13	35.13	35.35	-13	2,239	-0.58%
2019/07/16	0	0.00	3	35.67	35.25	-3	2,253	-0.13%
2019/07/15	2	35.45	0	0.00	35.70	2	2,269	0.09%
2019/07/11	0	0.00	1	35.50	35.10	-1	2,374	-0.04%
2019/07/09	0	0.00	10	35.25	35.35	-10	2,457	-0.41%
2019/07/08	3	35.58	2	35.55	35.30	1	2,476	0.04%
2019/07/05	0	0.00	4	36.36	36.20	-4	2,481	-0.16%
2019/07/04	2	36.70	0	0.00	36.45	2	2,536	0.08%
2019/07/03	3	36.82	5	36.57	36.30	-2	2,546	-0.08%
2019/07/02	0	0.00	3.1	36.76	37.25	-3.1	2,579	-0.12%
2019/07/01	0	0.00	1	36.30	36.00	-1	2,576	-0.04%
2019/06/28	0	0.00	4	35.25	35.50	-4	2,591	-0.15%
2019/06/27	10	36.04	3	35.97	35.75	7	2,614	0.27%
2019/06/26	2	34.70	0	0.00	34.25	2	2,602	0.08%
2019/06/25	5	35.17	0	0.00	34.25	5	2,628	0.19%
2019/06/24	1	35.10	0	0.00	34.90	1	2,724	0.04%
2019/06/21	1	35.85	1	38.35	35.85	0	2,762	0.00%
2019/06/19	0	0.00	4	38.29	38.60	-4	2,773	-0.14%
2019/06/18	1	35.10	3	35.33	35.35	-2	2,643	-0.08%
2019/06/17	1	35.30	3	34.97	35.15	-2	2,689	-0.07%
2019/06/14	0	0.00	2	33.70	34.90	-2	2,905	-0.07%
2019/06/12	4	34.50	1	34.55	34.00	3	3,264	0.09%
2019/06/11	3	33.07	0	0.00	32.60	3	3,391	0.09%
2019/06/04	3	32.38	2	31.85	31.80	1	3,471	0.03%
2019/05/31	0	0.00	1	33.00	32.80	-1	3,564	-0.03%
2019/05/27	1	31.60	1	31.55	31.40	0	3,567	0.00%
2019/05/23	2	33.58	0	0.00	32.50	2	3,594	0.06%
2019/05/22	0	0.00	4	34.21	33.80	-4	3,638	-0.11%
2019/05/21	3	33.65	3	33.80	34.20	0	3,672	0.00%
2019/05/20	0	0.00	1	33.10	33.10	-1	3,733	-0.03%
2019/05/17	0	0.00	1	31.90	32.35	-1	3,741	-0.03%
2019/05/16	4	34.25	2	33.33	33.05	2	3,755	0.05%
2019/05/15	0	0.00	1	34.40	34.65	-1	3,702	-0.03%
2019/05/14	1	31.05	2	30.18	31.50	-1	3,656	-0.03%
2019/05/13	1	31.50	0	0.00	31.00	1	3,653	0.03%
2019/05/10	1	33.30	1	32.15	32.40	0	3,668	0.00%
2019/05/09	1	35.55	6	33.88	33.10	-5	3,640	-0.14%
2019/05/08	1	36.35	1	36.35	34.95	0	3,625	0.00%
2019/05/07	1	37.50	2	37.53	37.35	-1	3,632	-0.03%
2019/05/06	1	38.75	1	38.75	38.10	0	3,626	0.00%
2019/05/03	0	0.00	5	39.38	39.15	-5	3,631	-0.14%
2019/05/02	0	0.00	3	39.58	39.55	-3	3,618	-0.08%
2019/04/30	2	38.60	0	0.00	38.60	2	3,607	0.06%
2019/04/29	2	38.15	2	39.35	38.00	0	3,623	0.00%
2019/04/26	2	39.30	2	39.13	39.00	0	3,619	0.00%
2019/04/25	2	38.70	0	0.00	39.00	2	3,591	0.06%
2019/04/24	1	39.70	0	0.00	38.60	1	3,593	0.03%
2019/04/23	1	39.25	0	0.00	39.20	1	3,578	0.03%
2019/04/22	0	0.00	1	39.40	39.20	-1	3,576	-0.03%
2019/04/18	2	38.95	2	39.45	38.10	0	3,560	0.00%
2019/04/17	6	41.12	8	41.01	40.00	-2	3,536	-0.06%
2019/04/16	3	40.43	2.2	40.86	41.00	0.8	3,458	0.02%
2019/04/15	1	39.20	3	39.30	39.10	-2	3,406	-0.06%
2019/04/12	15	39.34	0	0.00	38.70	15	3,397	0.44%
2019/04/10	3	39.78	2	39.73	39.10	1	3,375	0.03%
2019/04/09	2	39.80	0.3	39.00	39.05	1.7	3,329	0.05%
2019/04/02	4	39.43	2	39.23	39.00	2	3,375	0.06%
2019/04/01	5	40.11	4	39.26	39.20	1	3,355	0.03%
2019/03/29	4	39.56	3	39.40	39.90	1	3,323	0.03%
2019/03/28	1	39.40	1	39.60	39.00	0	3,292	0.00%
2019/03/27	6	40.87	4	39.68	40.00	2	3,279	0.06%
2019/03/26	5	39.04	2	39.00	39.50	3	3,166	0.09%
2019/03/25	0	0.00	2	36.60	36.55	-2	3,088	-0.06%
2019/03/22	2	39.60	2	39.00	37.70	0	3,061	0.00%
2019/03/21	2	37.95	4	37.80	38.10	-2	2,988	-0.07%
2019/03/20	3	38.37	3	38.00	38.10	0	3,078	0.00%
2019/03/19	3	41.15	5	40.98	37.35	-2	3,027	-0.07%
2019/03/18	1	35.95	2	37.20	38.50	-1	2,779	-0.04%
2019/03/15	7	34.76	17	34.77	35.00	-10	2,672	-0.37%
2019/03/14	15	33.74	13	33.03	33.85	2	2,396	0.08%
2019/03/13	2	29.43	1	30.80	30.80	1	2,243	0.04%
2019/03/12	0	0.00	2	29.25	28.85	-2	2,211	-0.09%
2019/03/11	3	29.08	0	0.00	28.85	3	2,223	0.13%
2019/03/08	7	29.00	5	29.28	28.80	2	2,259	0.09%
2019/03/07	7	29.09	8	28.83	28.80	-1	2,269	-0.04%
2019/03/06	4	29.23	0	0.00	29.25	4	2,313	0.17%
2019/03/04	1	28.30	0	0.00	28.20	1	2,321	0.04%
2019/02/27	0	0.00	10	27.85	28.35	-10	2,407	-0.42%
2019/02/26	0	0.00	3	28.70	28.35	-3	2,544	-0.12%
2019/02/25	0	0.00	1	28.75	28.65	-1	2,641	-0.04%
2019/02/22	5	29.03	5	28.89	28.90	0	2,634	0.00%
2019/02/21	2	29.30	2	29.00	29.00	0	2,629	0.00%
2019/02/19	6	29.13	5	29.25	29.10	1	2,560	0.04%
2019/02/18	1	27.60	0	0.00	27.95	1	2,494	0.04%
2019/02/15	2	27.10	0	0.00	26.50	2	2,468	0.08%
2019/02/12	10	27.25	0	0.00	26.80	10	2,610	0.38%
2019/02/11	0	0.00	1	25.95	26.80	-1	2,658	-0.04%
2019/01/30	2	25.95	0	0.00	25.65	2	2,670	0.07%
2019/01/29	1	26.10	1	26.50	26.10	0	2,669	0.00%
2019/01/24	0	0.00	3	25.18	25.05	-3	2,647	-0.11%
2019/01/22	0	0.00	3	25.10	24.65	-3	2,673	-0.11%
2019/01/21	3	24.35	0	0.00	24.60	3	2,673	0.11%
2019/01/18	1	23.80	0	0.00	23.80	1	2,685	0.04%
2019/01/15	2	24.75	0	0.00	24.70	2	2,714	0.07%
2019/01/11	1	25.20	0	0.00	24.65	1	2,752	0.04%
2019/01/04	0	0.00	2	24.20	24.00	-2	2,836	-0.07%
2019/01/03	0	0.00	1	25.40	25.20	-1	2,846	-0.04%
2019/01/02	0	0.00	1	25.70	25.95	-1	2,864	-0.03%
2018/12/28	2	26.30	0	0.00	26.30	2	2,880	0.07%
2018/12/21	0	0.00	1	27.70	27.30	-1	2,898	-0.03%
2018/12/20	2	26.05	3	27.70	27.95	-1	2,906	-0.03%
2018/12/18	0	0.00	0	27.50	27.70	0	2,953	0.00%
2018/12/14	4	28.60	0	0.00	28.75	4	3,038	0.13%
2018/12/13	0	0.00	3	29.17	28.85	-3	3,134	-0.10%
2018/12/11	1	27.00	2	26.90	26.80	-1	3,088	-0.03%
2018/12/07	2	27.10	0	0.00	27.30	2	3,097	0.06%
2018/12/03	3	29.07	0	0.00	29.20	3	3,080	0.10%
2018/11/30	3	28.45	9	28.48	28.60	-6	3,070	-0.20%
2018/11/29	3	28.40	1	29.35	28.40	2	3,068	0.07%
2018/11/28	5	27.39	0	0.00	27.40	5	3,029	0.17%
2018/11/26	6	26.85	11	26.15	26.80	-5	3,227	-0.15%
2018/11/23	0	0.00	14	29.11	25.85	-14	3,178	-0.44%
2018/11/22	18	26.70	10	26.70	26.70	8	3,106	0.26%
2018/11/21	1	24.30	4	24.20	24.30	-3	3,016	-0.10%
2018/11/20	2	23.63	2	23.68	23.55	0	3,002	0.00%
2018/11/16	2	24.30	1	24.60	23.95	1	3,064	0.03%
2018/11/15	0	0.00	1	24.00	23.70	-1	3,118	-0.03%
2018/11/14	9	24.51	2	25.25	24.00	7	3,110	0.23%
2018/11/13	18	24.84	6	24.32	24.90	12	3,087	0.39%
2018/11/12	6	23.61	3	24.38	24.65	3	3,018	0.10%
2018/11/08	3	23.25	0	0.00	22.35	3	2,995	0.10%
2018/11/07	1	22.20	0	0.00	22.55	1	3,010	0.03%
2018/11/05	0	0.00	2	20.90	21.15	-2	3,087	-0.06%
2018/11/02	2	21.30	0	0.00	21.30	2	3,138	0.06%
2018/11/01	0	0.00	2	20.95	21.35	-2	3,132	-0.06%
2018/10/31	2	19.55	0	0.00	20.20	2	3,126	0.06%
2018/10/30	5	19.45	0	0.00	19.05	5	3,144	0.16%
2018/10/29	0	0.00	3	18.95	19.00	-3	3,158	-0.09%
2018/10/26	0	0.00	6	20.33	18.85	-6	3,200	-0.19%
2018/10/25	5	19.60	5	20.05	19.65	0	3,196	0.00%
2018/10/23	5	22.00	0	0.00	21.95	5	3,184	0.16%
2018/10/22	0	0.00	5	23.05	23.05	-5	3,188	-0.16%
2018/10/19	0	0.00	2	22.65	22.45	-2	3,193	-0.06%
2018/10/17	3	24.33	1	25.20	24.00	2	3,240	0.06%
2018/10/16	3	24.50	0	0.00	24.65	3	3,311	0.09%
2018/10/15	0	0.00	8	25.29	24.90	-8	3,356	-0.24%
2018/10/11	9	24.50	0	0.00	24.50	9	3,401	0.26%
2018/10/09	0	0.00	1	28.30	27.20	-1	3,417	-0.03%
2018/10/05	3	29.57	2	30.00	28.75	1	3,464	0.03%
2018/10/03	0	0.00	17	34.04	32.40	-17	3,632	-0.47%
2018/10/02	0	0.00	15	35.15	35.00	-15	3,755	-0.40%
2018/10/01	0	0.00	18	36.00	35.75	-18	3,821	-0.47%
2018/09/28	1	36.20	1	36.55	35.75	0	3,978	0.00%
2018/09/27	2	36.10	8	36.58	36.10	-6	4,132	-0.15%
2018/09/26	23	38.12	1	37.90	37.00	22	4,340	0.51%
2018/09/25	1	36.90	0	0.00	36.90	1	4,569	0.02%
2018/09/21	3	37.45	20	37.45	36.90	-17	4,984	-0.34%
2018/09/20	3	36.70	0	0.00	36.95	3	5,195	0.06%
2018/09/19	17	40.35	20	39.22	38.05	-3	5,237	-0.06%
2018/09/18	9	38.03	4	37.59	37.35	5	5,270	0.09%
2018/09/17	2	36.20	0	0.00	36.20	2	5,414	0.04%
2018/09/14	2	36.50	1	36.60	36.60	1	5,661	0.02%
2018/09/11	0	0.00	1	36.60	36.05	-1	6,611	-0.02%
2018/09/10	4	35.09	47	36.64	35.00	-43	6,919	-0.62%
2018/09/07	32	38.13	0	0.00	37.05	32	7,192	0.44%
2018/09/05	25	38.77	15	38.23	38.15	10	7,641	0.13%
2018/09/04	0	0.00	4	38.66	38.40	-4	7,816	-0.05%
2018/09/03	17	38.88	14	39.03	37.40	3	7,856	0.04%
2018/08/31	52	39.40	20	39.89	39.90	32	7,891	0.41%
2018/08/30	2	36.68	1	36.95	36.90	1	7,861	0.01%
2018/08/29	10	36.60	5	35.96	36.50	5	7,909	0.06%
2018/08/28	10	35.53	1	35.20	35.00	9	8,048	0.11%
2018/08/27	3	35.12	12	35.10	35.60	-9	8,131	-0.11%
2018/08/24	6	35.33	0	0.00	34.50	6	8,175	0.07%
2018/08/23	3	36.58	0.1	35.35	35.30	2.9	8,274	0.03%
2018/08/22	4	36.21	3	35.05	36.35	1	8,297	0.01%
2018/08/21	0	0.00	3	34.50	34.15	-3	8,296	-0.04%
2018/08/17	1	37.25	1	35.30	35.30	0	8,324	0.00%
2018/08/15	0	0.00	7	35.34	35.45	-7	8,315	-0.08%
2018/08/14	7	35.96	3	33.85	35.50	4	8,324	0.05%
2018/08/13	2	37.70	0	0.00	35.15	2	8,494	0.02%
2018/08/10	4	39.19	0	0.00	38.70	4	8,575	0.05%
2018/08/09	2	38.88	0	0.00	38.65	2	8,835	0.02%
2018/08/08	0	0.00	2	40.65	40.10	-2	9,082	-0.02%
2018/08/07	2	41.30	0.5	40.90	41.20	1.5	9,098	0.02%
2018/08/06	3	40.80	4	40.38	40.90	-1	9,252	-0.01%
2018/08/03	0	0.00	3	43.22	43.40	-3	9,304	-0.03%
2018/08/02	15	43.62	11	42.73	42.35	4	9,410	0.04%
2018/08/01	3	45.48	0	0.00	44.85	3	9,461	0.03%
2018/07/31	0	0.00	2	44.75	45.60	-2	9,520	-0.02%
2018/07/30	1	45.60	3	45.97	45.15	-2	9,620	-0.02%
2018/07/27	0	0.00	33	46.63	46.50	-33	9,793	-0.34%
2018/07/26	1	46.70	0	0.00	46.55	1	10,005	0.01%
2018/07/25	3	47.60	3	47.77	47.00	0	10,381	0.00%
2018/07/24	6	47.44	5	47.94	47.60	1	10,379	0.01%
2018/07/23	8	47.58	7	47.41	47.15	1	10,464	0.01%
2018/07/20	18	45.53	32	45.03	45.20	-14	10,498	-0.13%
2018/07/19	20	46.07	8	46.30	45.00	12	10,644	0.11%
2018/07/18	14	46.79	1	46.20	46.20	13	10,796	0.12%
2018/07/17	2	47.38	0	0.00	47.25	2	10,883	0.02%
2018/07/16	1	48.25	2	48.85	48.00	-1	11,280	-0.01%
2018/07/13	39	48.49	0	0.00	48.20	39	11,245	0.35%
2018/07/12	6	48.95	5	48.10	47.95	1	11,567	0.01%
2018/07/11	5	48.48	30	47.35	48.10	-25	11,705	-0.21%
2018/07/10	41	45.16	44	46.17	45.60	-3	11,634	-0.03%
2018/07/09	14	48.65	15	47.69	47.50	-1	11,760	-0.01%
2018/07/06	20	48.04	11	48.09	48.55	9	11,839	0.08%
2018/07/05	41	49.57	12	47.90	47.75	29	11,778	0.25%
2018/07/04	27	50.43	15	49.89	49.00	12	11,826	0.10%
2018/07/03	7	51.77	13	52.54	50.00	-6	11,863	-0.05%
2018/07/02	36	54.07	12	54.23	51.40	24	11,591	0.21%
2018/06/29	5	48.43	1.5	49.87	50.40	3.5	11,188	0.03%
2018/06/28	0	0.00	10	47.15	45.85	-10	10,976	-0.09%
2018/06/27	2	49.30	6	47.58	47.70	-4	10,885	-0.04%
2018/06/26	25	47.33	17	47.40	47.50	8	10,755	0.07%
2018/06/25	9	47.84	70	48.51	44.50	-61	10,586	-0.58%
2018/06/22	30	50.81	46	50.19	49.00	-16	10,353	-0.15%
2018/06/21	25	49.96	31	49.42	50.10	-6	10,077	-0.06%
2018/06/20	18	46.55	37	46.37	46.10	-19	9,813	-0.19%
2018/06/19	23	46.72	16	46.92	47.15	7	9,495	0.07%
2018/06/15	5	41.70	3	41.63	42.90	2	9,375	0.02%
2018/06/14	20	39.54	4	40.70	40.15	16	9,233	0.17%
2018/06/13	34	41.36	17	40.29	39.00	17	9,282	0.18%
2018/06/12	7	39.31	20	39.61	39.35	-13	9,006	-0.14%
2018/06/11	3	37.50	7	36.90	37.65	-4	9,064	-0.04%
2018/06/08	11	35.75	20	35.45	35.95	-9	9,002	-0.10%
2018/06/07	4	37.48	63	38.84	37.45	-59	8,910	-0.66%
2018/06/06	5	38.99	2	38.63	38.55	3	8,907	0.03%
2018/06/05	13	39.32	1	38.40	38.20	12	8,871	0.14%
2018/06/04	4	41.43	8	41.08	42.30	-4	8,700	-0.05%
2018/06/01	3	38.87	0	0.00	38.80	3	8,669	0.03%
2018/05/31	10	39.72	11	39.11	39.45	-1	8,675	-0.01%
2018/05/30	1	38.70	2	37.65	38.70	-1	8,661	-0.01%
2018/05/29	1	36.00	10	37.21	37.50	-9	8,673	-0.10%
2018/05/28	2	34.80	1	35.30	35.00	1	8,672	0.01%
2018/05/25	4	35.38	0	0.00	34.80	4	8,726	0.05%
2018/05/24	0	0.00	1	34.70	34.90	-1	8,796	-0.01%
2018/05/23	1	35.30	0	0.00	35.50	1	8,985	0.01%
2018/05/22	4	35.65	12	35.29	35.80	-8	9,216	-0.09%
2018/05/21	24	38.03	2	38.40	37.00	22	9,236	0.24%
2018/05/18	6	34.95	4	35.74	35.60	2	9,168	0.02%
2018/05/17	6	36.43	21	36.00	36.60	-15	9,229	-0.16%
2018/05/16	30	35.69	36	34.82	33.80	-6	9,069	-0.07%
2018/05/15	1	36.50	2	36.50	36.50	-1	8,844	-0.01%
2018/05/14	5	31.59	16	31.78	33.20	-11	8,863	-0.12%
2018/05/11	13	30.57	1	30.60	30.20	12	8,709	0.14%
2018/05/10	17	30.42	18	30.72	30.15	-1	8,637	-0.01%
2018/05/09	0	0.00	4	32.10	31.00	-4	8,554	-0.05%
2018/05/08	2	31.00	2	32.00	30.90	0	8,544	0.00%
2018/05/07	9	31.26	17	31.65	31.00	-8	8,596	-0.09%
2018/05/04	6	32.49	0	0.00	31.10	6	8,574	0.07%
2018/05/03	10	32.08	5	32.76	31.90	5	8,483	0.06%
2018/05/02	37	32.56	26	33.40	30.90	11	8,397	0.13%
2018/04/30	4	33.95	3	33.95	33.95	1	8,158	0.01%
2018/04/27	2	30.15	6	30.15	30.90	-4	8,131	-0.05%
2018/04/26	34	30.78	38	30.58	28.10	-4	7,996	-0.05%
2018/04/25	106	29.98	2.1	29.81	29.90	103.9	7,863	1.32%	大買/鉅額交易
2018/04/24	12	29.54	4	30.45	29.00	8	7,654	0.10%
2018/04/23	4	33.28	15	33.42	32.20	-11	7,447	-0.15%
2018/04/20	33.1	35.99	74	35.85	35.50	-40.9	7,296	-0.56%
2018/04/18	27	28.54	58	28.48	31.40	-31	6,821	-0.45%
2018/04/17	56	28.73	1	28.55	28.55	55	6,457	0.85%
2018/04/16	2	32.60	0	0.00	31.70	2	6,250	0.03%
2018/04/13	18	33.19	3	31.87	32.95	15	6,134	0.24%
2018/04/12	7	36.84	22	35.69	33.30	-15	5,835	-0.26%
2018/04/11	13	37.09	17	36.93	36.90	-4	5,665	-0.07%
2018/04/10	20	37.07	18	36.53	36.00	2	5,565	0.04%
2018/04/09	18	40.37	20	39.03	38.70	-2	5,342	-0.04%
2018/04/02	0	0.00	3	43.00	42.95	-3	5,039	-0.06%
2018/03/31	1	40.55	20	41.03	41.45	-19	5,014	-0.38%
2018/03/30	1	39.50	0	0.00	37.70	1	4,975	0.02%
2018/03/29	0	0.00	11.5	40.87	40.55	-11.5	4,959	-0.23%
2018/03/28	6	38.17	3	38.30	40.15	3	4,960	0.06%
2018/03/27	0	0.00	1	36.95	38.30	-1	4,959	-0.02%
2018/03/26	3	34.10	12	35.80	35.10	-9	4,915	-0.18%
2018/03/23	2	36.25	45	33.27	34.00	-43	4,884	-0.88%
2018/03/22	0	0.00	1	36.35	36.35	-1	4,811	-0.02%
2018/03/21	14	38.61	4	39.04	40.35	10	4,771	0.21%
2018/03/20	50	35.20	9.2	36.65	36.70	40.8	4,550	0.90%
2018/03/19	17	32.77	31	31.24	33.40	-14	4,382	-0.32%
2018/03/16	34	30.44	3.3	31.13	30.40	30.7	4,204	0.73%
2018/03/15	37	31.87	33.1	31.36	32.20	3.9	4,071	0.10%
2018/03/14	8	29.30	0	0.00	29.30	8	3,787	0.21%
2018/03/13	6	25.68	0	0.00	26.65	6	3,766	0.16%
2018/03/12	2	24.25	1	23.55	24.25	1	3,704	0.03%
2018/03/09	27	22.97	1	22.00	22.05	26	3,598	0.72%
2018/03/08	5	23.81	0	0.00	22.70	5	3,541	0.14%
2018/03/07	1	24.35	18	23.42	23.00	-17	3,492	-0.49%
2018/03/06	3	23.70	6	23.20	24.50	-3	3,428	-0.09%
2018/03/05	12	24.30	7	24.14	23.90	5	3,361	0.15%
2018/03/02	0	0.00	0.6	23.40	23.75	-0.6	3,256	-0.02%
2018/03/01	0	0.00	5	19.60	21.75	-5	3,151	-0.16%
2018/02/27	0	0.00	4	20.33	19.80	-4	3,066	-0.13%
2018/02/26	8	19.00	19	19.63	19.75	-11	2,980	-0.37%
2018/02/23	27	18.98	9	20.36	18.65	18	2,888	0.62%
2018/02/22	22	20.54	29.2	20.83	20.60	-7.2	2,673	-0.27%
2018/02/21	15	19.35	40	19.35	19.35	-25	2,419	-1.03%
2018/02/12	21	17.18	4	17.50	17.60	17	2,351	0.72%
2018/02/09	9	15.37	53	15.99	16.00	-44	2,163	-2.03%
2018/02/08	1	13.70	2	14.20	14.55	-1	1,950	-0.05%
2018/02/07	4	13.25	30	13.25	13.25	-26	1,790	-1.45%
2018/02/06	4	11.86	130	11.95	12.05	-126	1,702	-7.40%	大賣/鉅額交易
2018/02/05	0	0.00	5	12.75	12.90	-5	1,639	-0.30%
2018/02/02	0	0.00	5	13.65	13.50	-5	1,605	-0.31%
2018/02/01	1	13.80	3	13.90	13.80	-2	1,591	-0.13%
2018/01/31	16	12.75	25	12.96	14.10	-9	1,535	-0.59%
2018/01/30	18	13.96	2	14.35	13.50	16	1,431	1.12%
2018/01/29	20	14.45	10	14.60	14.60	10	1,284	0.78%
2018/01/26	22	11.89	14	11.75	13.30	8	1,164	0.69%
2018/01/25	43	12.90	10	12.85	12.10	33	1,055	3.13%
2018/01/24	18	12.10	23	11.97	12.40	-5	914	-0.55%
2018/01/16	5	10.60	0	0.00	10.55	5	751	0.67%
2018/01/15	0	0.00	2	10.65	10.55	-2	773	-0.26%
2018/01/11	2	10.50	0	0.00	10.55	2	779	0.26%
2018/01/10	10	10.85	0	0.00	10.80	10	782	1.28%
2018/01/08	0	0.00	0.1	10.50	10.50	-0.1	842	-0.02%