威盛 (2388)-富邦-三重券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	131.00	17	132.26	131.00	-14	8,842	-0.16%
2024/04/25	8	130.81	6	130.25	129.00	2	8,838	0.02%
2024/04/24	8	125.44	9	126.39	130.00	-1	8,896	-0.01%
2024/04/23	4.2	121.98	2	122.25	121.00	2.2	9,048	0.02%
2024/04/22	9	124.78	5	124.80	121.00	4	9,123	0.04%
2024/04/19	22.7	133.53	46	129.65	128.00	-23.4	9,217	-0.25%
2024/04/18	1	140.00	2	142.25	138.50	-1	9,285	-0.01%
2024/04/17	8	140.69	17	140.68	141.00	-9	9,411	-0.10%
2024/04/16	10	137.00	13	136.88	137.00	-3	9,409	-0.03%
2024/04/15	28.2	144.90	35.7	144.70	139.00	-7.5	9,595	-0.08%
2024/04/12	4	139.75	22	136.35	140.00	-18	9,891	-0.18%
2024/04/11	18	127.94	1.1	129.92	127.50	16.9	9,777	0.17%
2024/04/10	1.4	129.71	14	131.32	131.50	-12.6	9,901	-0.13%
2024/04/09	21	130.90	5	129.20	131.00	16	10,007	0.16%
2024/04/08	0	127.00	1	128.50	127.00	-1	10,190	-0.01%
2024/04/03	0	0.00	8	129.50	129.50	-8	10,292	-0.08%
2024/04/02	4.6	130.87	0	0.00	129.50	4.6	10,401	0.04%
2024/04/01	3	131.33	8	130.69	132.00	-5	10,566	-0.05%
2024/03/29	5	126.50	7	126.64	125.50	-2	10,813	-0.02%
2024/03/28	4.2	127.76	6.2	128.53	126.00	-2	10,978	-0.02%
2024/03/27	16	129.22	5	127.90	127.50	11	11,173	0.10%
2024/03/26	54.1	139.76	67.7	136.53	131.50	-13.5	11,227	-0.12%
2024/03/25	0	0.00	3.2	134.50	134.50	-3.2	10,741	-0.03%
2024/03/22	26.5	122.84	2	122.25	122.50	24.5	10,943	0.22%
2024/03/21	3.1	120.84	3	120.50	121.50	0.1	11,314	0.00%
2024/03/20	3	119.50	16	118.78	120.00	-13	12,008	-0.11%
2024/03/19	3	121.83	1	121.00	120.00	2	12,105	0.02%
2024/03/18	5	121.00	2	122.00	122.00	3	12,316	0.02%
2024/03/15	1	121.00	1	123.50	121.00	0	12,709	0.00%
2024/03/14	7	123.07	3	122.83	122.50	4	13,710	0.03%
2024/03/13	13.3	124.75	6	126.33	123.00	7.3	14,188	0.05%
2024/03/12	0	130.00	3	130.67	129.00	-3	14,705	-0.02%
2024/03/11	3.1	129.52	1.1	132.27	129.00	2	14,997	0.01%
2024/03/08	10	133.45	10.4	136.33	131.00	-0.4	15,156	0.00%
2024/03/07	56	138.93	59.1	140.00	137.50	-3.1	15,459	-0.02%
2024/03/06	4.1	128.77	6	129.00	128.50	-1.9	15,394	-0.01%
2024/03/05	1	131.00	1	131.00	131.50	0	15,797	0.00%
2024/03/04	5	132.50	4	132.13	131.50	1	16,131	0.01%
2024/03/01	2	132.00	3	132.83	131.00	-1	16,757	-0.01%
2024/02/29	5	131.10	5	129.60	132.00	0	16,958	0.00%
2024/02/27	3.2	130.94	3	129.83	130.00	0.2	17,108	0.00%
2024/02/26	7	133.29	10.1	133.26	132.50	-3.1	17,706	-0.02%
2024/02/23	6	135.50	10	135.25	134.00	-4	18,732	-0.02%
2024/02/22	10.3	133.90	8	133.19	132.50	2.3	19,143	0.01%
2024/02/21	4	137.38	9	138.00	136.50	-5	19,465	-0.03%
2024/02/20	32.3	137.11	25	136.62	136.50	7.3	20,833	0.04%
2024/02/19	15.4	138.93	1	138.50	137.00	14.4	21,480	0.07%
2024/02/16	5.2	139.75	12	140.21	141.00	-6.8	22,655	-0.03%
2024/02/15	43.3	136.84	5	138.60	136.00	38.3	23,835	0.16%
2024/02/05	12.1	138.91	1	141.50	137.00	11.1	23,844	0.05%
2024/02/02	8	142.88	14	142.71	143.00	-6	24,008	-0.02%
2024/02/01	2	138.00	1	138.00	137.00	1	24,146	0.00%
2024/01/31	3	140.17	13	140.62	138.50	-10	24,912	-0.04%
2024/01/30	18	139.92	5	138.90	138.50	13	25,466	0.05%
2024/01/29	11	140.45	18	140.97	141.50	-7	27,200	-0.03%
2024/01/26	7	139.29	0.1	141.50	140.00	6.9	28,504	0.02%
2024/01/25	6	143.67	3	144.50	142.50	3	29,219	0.01%
2024/01/24	8.1	146.55	0	0.00	143.50	8.1	29,380	0.03%
2024/01/23	2	148.00	2	148.50	146.50	0	29,733	0.00%
2024/01/22	4	148.88	7	149.07	148.00	-3	30,158	-0.01%
2024/01/19	5	144.40	7	145.43	145.00	-2	30,462	-0.01%
2024/01/18	5	141.60	8	141.25	143.00	-3	30,718	-0.01%
2024/01/17	24	147.23	16	148.09	143.50	8	31,186	0.03%
2024/01/16	3	148.50	2	149.50	147.50	1	31,268	0.00%
2024/01/15	31.1	149.79	34	148.68	149.50	-3	31,362	-0.01%
2024/01/12	29.2	146.29	21	147.17	145.50	8.2	31,612	0.03%
2024/01/11	14	150.57	8	150.50	150.00	6	31,796	0.02%
2024/01/10	31	151.16	68	150.53	152.50	-37	33,245	-0.11%
2024/01/09	74	149.82	32	149.72	149.00	42	33,456	0.13%
2024/01/08	28	158.81	46	164.21	149.00	-18	33,451	-0.05%
2024/01/05	11	158.73	13	157.27	160.00	-2	33,127	-0.01%
2024/01/04	6	158.50	13	158.38	157.00	-7	33,237	-0.02%
2024/01/03	5	156.90	4	157.38	156.50	1	33,381	0.00%
2024/01/02	17.1	152.97	9	152.94	157.00	8.1	33,333	0.02%
2023/12/29	2	154.75	4	155.25	156.50	-2	33,292	-0.01%
2023/12/28	1	153.50	5	154.70	154.00	-4	33,365	-0.01%
2023/12/27	24.1	154.50	6	153.50	153.00	18.1	33,848	0.05%
2023/12/26	10	158.60	8.1	158.83	157.00	1.9	34,020	0.01%
2023/12/25	40	156.64	83	156.89	156.50	-43	33,926	-0.13%
2023/12/22	67	155.34	12	154.96	155.50	55	33,954	0.16%
2023/12/21	12	151.38	19	151.74	151.50	-7	33,980	-0.02%
2023/12/20	10.1	152.61	5	153.20	151.50	5.1	34,141	0.01%
2023/12/19	12	152.04	10.2	151.34	152.00	1.8	34,211	0.01%
2023/12/18	25.2	153.36	23	155.54	152.50	2.2	34,286	0.01%
2023/12/15	87	159.07	28	159.98	156.00	59	34,194	0.17%
2023/12/14	37	163.96	26	164.12	165.00	11	33,968	0.03%
2023/12/13	30	161.38	26	163.92	161.00	4	34,449	0.01%
2023/12/12	39	162.96	38.6	164.55	163.50	0.4	35,051	0.00%
2023/12/11	42.1	169.24	35	166.81	161.50	7.1	34,894	0.02%
2023/12/08	20.1	171.63	27	171.57	174.00	-7	33,960	-0.02%
2023/12/07	30	164.00	47	162.98	166.00	-17	33,596	-0.05%
2023/12/06	8	171.06	11	172.86	170.50	-3	33,297	-0.01%
2023/12/05	6	169.75	4	168.63	169.50	2	33,200	0.01%
2023/12/04	25.5	177.58	13.1	176.12	173.00	12.5	33,133	0.04%
2023/12/01	10.1	173.86	19	176.00	176.50	-9	32,795	-0.03%
2023/11/30	35	171.60	34.1	172.88	172.50	0.9	32,648	0.00%
2023/11/29	27	169.70	34.2	168.00	170.50	-7.2	32,301	-0.02%
2023/11/28	35	170.01	44.4	169.03	168.00	-9.4	32,070	-0.03%
2023/11/27	9	162.17	10	162.55	160.00	-1	31,641	0.00%
2023/11/24	28	164.11	27	164.54	165.00	1	31,699	0.00%
2023/11/23	30.2	165.58	31.3	165.05	163.50	-1.1	31,774	0.00%
2023/11/22	87	171.48	76	173.83	170.50	11	31,908	0.03%
2023/11/21	21.4	165.65	18	166.72	168.50	3.4	31,430	0.01%
2023/11/20	22	164.61	21.2	164.27	166.00	0.8	31,221	0.00%
2023/11/17	51	162.89	49	161.94	164.00	2	30,986	0.01%
2023/11/16	46	158.16	54	157.28	160.00	-8	29,688	-0.03%
2023/11/15	48	155.26	98	155.40	158.50	-50	29,107	-0.17%
2023/11/14	49.1	146.64	78	146.58	149.50	-28.9	28,172	-0.10%
2023/11/13	0	0.00	24	138.50	138.50	-24	27,196	-0.09%
2023/11/10	57.3	128.31	49	128.29	126.00	8.3	27,211	0.03%
2023/11/09	18	129.04	9	128.67	129.00	9	27,142	0.03%
2023/11/08	30.8	131.10	32	129.77	129.00	-1.2	27,019	0.00%
2023/11/07	41.1	132.95	30.1	132.75	133.50	11.1	26,701	0.04%
2023/11/06	166.4	143.35	95.6	140.96	135.00	70.8	26,450	0.27%	大買/
2023/11/03	71.7	138.30	112.3	141.25	145.00	-40.6	25,118	-0.16%	大賣/
2023/11/02	42.1	126.43	72.7	129.07	132.00	-30.6	24,186	-0.13%
2023/11/01	12	121.00	13	120.38	120.00	-1	23,920	0.00%
2023/10/31	17.1	122.89	11	119.64	119.00	6.1	23,942	0.03%
2023/10/30	26.3	122.26	40.1	122.84	123.00	-13.8	23,924	-0.06%
2023/10/27	20.2	118.87	14	118.89	117.00	6.2	23,866	0.03%
2023/10/26	40.1	120.87	22	120.34	119.00	18.1	23,523	0.08%
2023/10/25	21	121.55	49.2	121.95	124.00	-28.2	23,188	-0.12%
2023/10/24	35.2	113.87	20	114.48	117.50	15.2	22,575	0.07%
2023/10/23	26.1	115.54	30.1	115.04	114.50	-4	22,310	-0.02%
2023/10/20	51.2	115.72	48	115.89	116.50	3.2	22,156	0.01%
2023/10/19	34.4	121.41	23	122.02	122.50	11.3	21,788	0.05%
2023/10/18	82.8	132.78	48.4	131.95	121.50	34.4	21,471	0.16%
2023/10/17	11	130.27	22.7	132.49	134.50	-11.7	19,814	-0.06%
2023/10/16	50	124.27	57	123.89	122.50	-7	19,488	-0.04%
2023/10/13	19	120.55	20.4	120.14	122.00	-1.4	19,195	-0.01%
2023/10/12	6.1	112.31	12.1	118.01	118.50	-6	19,873	-0.03%
2023/10/11	9.4	110.78	12	113.83	108.00	-2.6	20,327	-0.01%
2023/10/06	2.2	117.45	1.2	116.33	116.00	1	20,959	0.00%
2023/10/05	15.3	118.23	4	119.50	117.00	11.3	21,594	0.05%
2023/10/04	3.2	117.69	8	117.63	118.50	-4.8	22,450	-0.02%
2023/10/03	22.1	122.43	13.1	124.88	118.00	8.9	22,460	0.04%
2023/10/02	14.5	124.79	18.2	124.76	123.00	-3.7	22,027	-0.02%
2023/09/28	6.9	120.03	5	119.10	118.50	1.9	22,128	0.01%
2023/09/27	2	119.75	6	119.08	121.50	-4	21,906	-0.02%
2023/09/26	12.4	119.32	5	117.60	117.00	7.4	21,747	0.03%
2023/09/25	3	122.50	9.1	122.78	122.00	-6.1	21,526	-0.03%
2023/09/22	19	118.24	21	118.71	120.00	-2	21,249	-0.01%
2023/09/21	14.1	115.53	18	115.95	119.00	-3.9	21,117	-0.02%
2023/09/20	15.1	116.17	20.7	116.50	115.50	-5.6	20,877	-0.03%
2023/09/19	34.2	121.36	22	119.34	118.00	12.2	20,651	0.06%
2023/09/18	37.5	122.10	33	122.76	122.50	4.5	20,183	0.02%
2023/09/15	26	118.58	34	119.65	120.00	-8	19,566	-0.04%
2023/09/14	1	105.50	13.1	110.48	111.00	-12.1	18,784	-0.06%
2023/09/13	3	102.14	6	100.67	101.00	-3	18,675	-0.02%
2023/09/12	12	103.71	7	104.07	103.00	5	18,860	0.03%
2023/09/11	21	108.19	6	110.58	105.50	15	18,751	0.08%
2023/09/08	6	115.42	10	116.85	116.50	-4	18,518	-0.02%
2023/09/07	2	116.75	1	116.00	115.00	1	18,412	0.01%
2023/09/06	9	116.83	1	119.50	116.50	8	18,611	0.04%
2023/09/05	7	114.57	15	118.03	118.00	-8	18,805	-0.04%
2023/09/04	2	112.50	5	115.00	116.00	-3	18,827	-0.02%
2023/09/01	3	113.50	3	112.50	112.50	0	18,965	0.00%
2023/08/31	10	116.45	7	115.93	115.00	3	19,335	0.02%
2023/08/30	3	114.17	9	114.11	114.50	-6	19,752	-0.03%
2023/08/29	4	108.13	14	107.39	109.00	-10	19,823	-0.05%
2023/08/28	42.1	115.60	25	117.92	108.50	17.1	19,677	0.09%
2023/08/25	18	120.31	43	121.27	120.50	-25	18,965	-0.13%
2023/08/24	15	116.10	18	115.44	113.50	-3	18,625	-0.02%
2023/08/23	6	113.67	8	116.25	115.00	-2	18,734	-0.01%
2023/08/22	2	111.25	1	110.02	110.00	1	18,597	0.01%
2023/08/21	7	110.07	2	109.00	108.50	5	18,705	0.03%
2023/08/18	14	111.93	2	110.00	108.00	12	18,625	0.06%
2023/08/17	36	114.51	17.2	116.06	116.00	18.8	18,354	0.10%
2023/08/16	11	111.77	4	112.50	113.50	7	18,081	0.04%
2023/08/15	9.8	112.44	7	113.56	110.00	2.8	17,939	0.02%
2023/08/14	12.1	109.38	7	109.00	109.00	5.1	17,783	0.03%
2023/08/11	18.2	106.73	15.2	107.25	110.00	3	17,660	0.02%
2023/08/10	6.2	108.29	5.3	107.55	109.50	0.9	17,245	0.01%
2023/08/09	11.4	110.10	14	111.21	109.50	-2.6	16,904	-0.02%
2023/08/08	17.2	107.28	2	108.25	105.50	15.2	16,460	0.09%
2023/08/07	5	116.60	2.4	118.02	117.00	2.6	16,266	0.02%
2023/08/04	3.2	110.02	4.2	110.57	109.50	-0.9	15,730	-0.01%
2023/08/02	11.9	114.69	14.8	114.47	113.50	-2.9	15,495	-0.02%
2023/08/01	16.8	123.11	26.1	125.08	121.50	-9.3	15,096	-0.06%
2023/07/31	10.5	141.61	6.2	133.02	133.00	4.4	14,649	0.03%
2023/07/28	1	140.97	4.8	140.25	147.50	-3.7	14,586	-0.03%
2023/07/27	10.6	146.41	0	0.00	144.00	10.6	14,565	0.07%
2023/07/26	0.1	145.45	10.1	146.66	151.50	-10	14,531	-0.07%
2023/07/25	4.1	143.87	3	144.50	142.50	1.1	14,521	0.01%
2023/07/24	11.6	146.75	0.1	151.00	151.00	11.5	14,518	0.08%
2023/07/21	2.1	136.76	8	140.00	148.50	-5.9	14,490	-0.04%
2023/07/20	7.4	134.49	12	130.75	135.00	-4.6	14,460	-0.03%
2023/07/19	3.5	124.28	8.7	126.92	127.50	-5.2	14,434	-0.04%
2023/07/18	3.4	121.64	4	124.88	125.00	-0.6	14,485	0.00%
2023/07/17	57	128.78	43.8	130.30	130.00	13.3	14,425	0.09%
2023/07/14	13	123.31	26.9	125.77	127.00	-13.9	13,341	-0.10%
2023/07/13	20	112.31	29.8	114.02	115.50	-9.8	12,613	-0.08%
2023/07/12	12.5	102.19	21.1	104.43	105.00	-8.6	11,715	-0.07%
2023/07/11	13	93.15	30.8	94.00	95.50	-17.8	11,020	-0.16%
2023/07/10	4	85.70	3	84.73	86.90	1	10,104	0.01%
2023/07/06	16.1	84.78	16.3	85.64	83.80	-0.2	9,928	0.00%
2023/07/05	2	81.50	0	0.00	81.00	2	9,556	0.02%
2023/07/04	0.1	81.60	0	0.00	81.60	0.1	9,601	0.00%
2023/07/03	4.3	81.91	0	0.00	81.60	4.3	9,611	0.04%
2023/06/30	0	80.10	1	80.90	81.00	-1	9,650	-0.01%
2023/06/29	5	80.86	4	80.18	80.10	1	9,705	0.01%
2023/06/28	0	0.00	1	76.80	80.00	-1	9,781	-0.01%
2023/06/27	5.1	77.01	2	77.05	76.70	3.1	10,125	0.03%
2023/06/26	0	0.00	3	77.90	78.30	-3	10,225	-0.03%
2023/06/21	2.1	80.09	1.8	80.26	79.80	0.3	10,768	0.00%
2023/06/20	1	81.00	1	80.50	80.50	0	10,821	0.00%
2023/06/19	18.1	82.68	1	81.80	81.60	17.1	11,007	0.16%
2023/06/16	2.1	81.84	6	84.25	84.60	-3.9	11,359	-0.03%
2023/06/15	1.2	81.95	1	82.20	81.90	0.2	11,440	0.00%
2023/06/14	2.1	82.78	0	0.00	82.00	2.1	11,769	0.02%
2023/06/13	1.8	84.89	1	84.60	84.20	0.8	12,105	0.01%
2023/06/12	12.1	84.22	3	84.03	83.90	9.1	12,564	0.07%
2023/06/09	7	88.29	23.2	87.86	87.90	-16.2	12,720	-0.13%
2023/06/08	5.2	85.84	6	85.15	84.80	-0.8	13,013	-0.01%
2023/06/07	9	88.86	2	88.20	87.90	7	13,809	0.05%
2023/06/06	3	85.87	5	88.98	87.50	-2	14,003	-0.01%
2023/06/05	12	88.83	15.3	89.35	88.20	-3.3	13,742	-0.02%
2023/06/02	2.2	85.08	5.1	85.37	84.30	-2.9	13,298	-0.02%
2023/06/01	1	80.90	1	82.00	83.10	0	13,393	0.00%
2023/05/30	3.4	82.25	9	81.43	80.60	-5.6	14,101	-0.04%
2023/05/29	2	77.40	12.4	80.98	83.10	-10.4	14,588	-0.07%
2023/05/26	33	77.68	34	76.05	76.00	-1	15,577	-0.01%
2023/05/25	26	78.63	21.1	78.14	77.30	4.9	16,162	0.03%
2023/05/24	4.1	76.30	0	0.00	76.50	4.1	16,271	0.03%
2023/05/23	0	0.00	2	77.60	77.10	-2	17,055	-0.01%
2023/05/22	0	76.00	4	76.15	77.10	-4	17,148	-0.02%
2023/05/19	1	75.40	2	75.80	74.90	-1	17,153	-0.01%
2023/05/18	4	76.80	3	76.97	76.20	1	17,170	0.01%
2023/05/17	0	0.00	3	75.90	76.00	-3	17,186	-0.02%
2023/05/16	1	74.40	11	75.29	75.60	-10	17,215	-0.06%
2023/05/15	0	0.00	2	73.10	73.20	-2	17,302	-0.01%
2023/05/12	5	73.30	0	0.00	73.50	5	17,428	0.03%
2023/05/11	16.2	74.34	8	71.94	71.70	8.2	17,946	0.05%
2023/05/10	2	73.10	1	72.40	73.60	1	17,858	0.01%
2023/05/09	6	74.73	5	73.08	73.00	1	17,911	0.01%
2023/05/08	4	75.00	4	74.80	74.80	0	18,028	0.00%
2023/05/05	0.1	74.70	0	0.00	74.80	0.1	18,545	0.00%
2023/05/04	2	74.55	0	0.00	74.00	2	19,184	0.01%
2023/05/03	1	74.10	0	0.00	74.50	1	19,241	0.01%
2023/05/02	0	0.00	1	74.30	75.40	-1	19,298	-0.01%
2023/04/28	0	0.00	1	74.70	74.00	-1	19,342	-0.01%
2023/04/25	3.5	74.54	0	0.00	73.50	3.5	19,280	0.02%
2023/04/24	3.2	77.16	6	76.97	77.20	-2.9	19,278	-0.01%
2023/04/21	2	76.27	2.8	77.28	76.70	-0.8	19,280	0.00%
2023/04/20	2	77.85	1	77.80	77.80	1	19,231	0.01%
2023/04/19	2.7	79.52	4	79.48	79.40	-1.3	19,261	-0.01%
2023/04/18	4.2	81.30	0.1	83.00	80.50	4.1	19,227	0.02%
2023/04/17	3	82.33	0	0.00	82.10	3	19,301	0.02%
2023/04/14	1.2	83.03	0	0.00	82.20	1.2	19,408	0.01%
2023/04/13	3.4	83.64	0	0.00	82.20	3.4	19,515	0.02%
2023/04/12	1.1	85.60	0	0.00	85.50	1.1	19,547	0.01%
2023/04/11	2	87.95	2	88.75	85.60	0	19,588	0.00%
2023/04/10	1	87.00	3	87.43	87.40	-2	19,543	-0.01%
2023/04/07	1	85.20	1	85.40	85.40	0	19,545	0.00%
2023/04/06	5	85.66	1	86.00	85.50	4	19,545	0.02%
2023/03/31	2	85.50	1	84.70	86.00	1	19,512	0.01%
2023/03/30	3	83.87	0	0.00	84.80	3	19,493	0.02%
2023/03/29	5.1	83.22	2	83.95	83.30	3.1	19,515	0.02%
2023/03/28	12.6	85.50	8	85.24	84.10	4.6	19,537	0.02%
2023/03/27	9	90.83	10	89.76	89.70	-1	19,220	-0.01%
2023/03/24	17	91.94	19	90.68	89.60	-2	19,247	-0.01%
2023/03/23	2	90.00	4	89.65	89.50	-2	18,799	-0.01%
2023/03/22	3	89.57	1	89.40	89.50	2	18,928	0.01%
2023/03/21	10	90.62	6	90.98	89.10	4	19,292	0.02%
2023/03/20	3	90.83	10	90.97	91.80	-7	19,422	-0.04%
2023/03/17	20	89.53	16.2	89.78	89.80	3.9	19,692	0.02%
2023/03/16	10	88.26	3	87.47	88.60	7	19,658	0.04%
2023/03/15	1.2	89.77	5.1	91.91	89.60	-4	19,380	-0.02%
2023/03/14	33.1	90.50	28	89.71	88.00	5.1	19,026	0.03%
2023/03/13	19.1	91.63	24	92.06	92.90	-5	18,928	-0.03%
2023/03/10	47	93.17	38.4	93.92	94.80	8.6	18,556	0.05%
2023/03/09	12	93.01	26.1	93.75	96.00	-14.1	18,325	-0.08%
2023/03/08	4.1	87.60	0	0.00	87.30	4.1	18,601	0.02%
2023/03/07	9	88.26	17	88.09	87.60	-8	18,539	-0.04%
2023/03/06	17	87.53	13	88.52	89.50	4	18,424	0.02%
2023/03/03	5	87.99	2	84.40	85.00	3	18,250	0.02%
2023/03/02	12	89.07	15	88.85	87.90	-3	17,890	-0.02%
2023/03/01	24	90.05	17.1	89.49	89.70	7	17,649	0.04%
2023/02/24	14.1	88.38	23.3	88.22	90.80	-9.2	17,103	-0.05%
2023/02/23	28	79.99	40	80.72	83.80	-12	15,978	-0.08%
2023/02/22	10	77.03	8	77.69	76.20	2	15,663	0.01%
2023/02/21	25	78.50	42	79.97	80.30	-17	15,878	-0.11%
2023/02/20	2	75.60	7	75.83	75.50	-5	15,458	-0.03%
2023/02/17	2	74.20	0.6	74.13	73.90	1.4	15,640	0.01%
2023/02/16	0	0.00	0.2	73.43	74.20	-0.2	15,811	0.00%
2023/02/15	2.1	72.01	1	73.10	72.60	1.1	16,237	0.01%
2023/02/14	0.6	74.08	0	0.00	73.70	0.6	16,523	0.00%
2023/02/13	3	75.33	3	74.93	74.60	0	17,127	0.00%
2023/02/10	7.5	74.32	2	74.35	73.40	5.5	17,636	0.03%
2023/02/09	81	76.62	74	75.84	75.30	7	18,042	0.04%
2023/02/08	1	72.80	7	74.40	74.50	-6	18,685	-0.03%
2023/02/07	1	71.60	5.2	71.80	72.20	-4.2	19,168	-0.02%
2023/02/06	6	72.67	5	72.32	72.60	1	19,424	0.01%
2023/02/03	19.7	74.00	22	73.74	72.20	-2.4	19,497	-0.01%
2023/02/02	21.1	76.45	41.2	76.35	77.00	-20.1	19,396	-0.10%
2023/01/31	1	69.40	4	68.98	69.50	-3	19,298	-0.02%
2023/01/30	5	68.08	1	68.30	68.40	4	19,549	0.02%
2023/01/17	1	67.00	3	66.40	66.60	-2	19,758	-0.01%
2023/01/16	0	0.00	1.1	67.02	67.00	-1.1	19,981	-0.01%
2023/01/13	4.1	67.19	2.5	67.86	67.00	1.6	20,236	0.01%
2023/01/12	9.2	69.53	14	68.29	68.10	-4.8	20,539	-0.02%
2023/01/11	1	70.30	4	69.98	69.30	-3	20,819	-0.01%
2023/01/10	1.1	71.10	0	71.20	70.30	1.1	21,199	0.01%
2023/01/09	2	70.90	2	70.55	70.70	0	21,555	0.00%
2023/01/06	2.1	69.49	2	69.60	69.70	0.1	22,169	0.00%
2023/01/05	13.1	70.18	12.1	68.99	68.80	1	22,827	0.00%
2023/01/04	11.1	69.97	6	69.23	69.30	5.1	23,375	0.02%
2023/01/03	9	68.32	13	69.48	69.10	-4	23,527	-0.02%
2022/12/30	1	68.90	1	67.30	67.30	0	23,873	0.00%
2022/12/29	6	66.92	8	67.16	67.40	-2	24,176	-0.01%
2022/12/28	20	69.54	12	69.15	67.90	8	25,018	0.03%
2022/12/27	1	71.28	0	0.00	70.90	1	25,275	0.00%
2022/12/26	1	69.80	1	70.60	70.00	0	25,716	0.00%
2022/12/23	1	69.10	0	0.00	69.30	1	26,211	0.00%
2022/12/22	1	70.60	0	0.00	69.40	1	26,626	0.00%
2022/12/21	2	69.80	2	69.45	69.60	0	27,218	0.00%
2022/12/20	52	72.61	54	70.46	69.80	-2	27,653	-0.01%
2022/12/19	12	71.53	6	72.48	71.20	6	27,981	0.02%
2022/12/16	4	73.50	12.1	73.20	73.10	-8.1	28,384	-0.03%
2022/12/15	9.1	74.03	1	73.80	73.80	8.1	28,853	0.03%
2022/12/14	15	75.07	15	74.84	74.50	0	28,913	0.00%
2022/12/13	22	75.91	27.1	75.72	75.00	-5.1	28,958	-0.02%
2022/12/12	62.2	76.47	62	75.06	73.60	0.2	28,681	0.00%
2022/12/09	4	75.25	14	76.39	76.80	-10	28,540	-0.04%
2022/12/08	16	73.24	18	74.95	74.70	-2	28,608	-0.01%
2022/12/07	2	70.40	11	70.31	70.20	-9	29,142	-0.03%
2022/12/06	7	73.51	2	72.80	71.70	5	30,033	0.02%
2022/12/05	24.6	75.17	27.2	74.05	73.60	-2.5	30,158	-0.01%
2022/12/02	5.5	74.46	7	74.78	75.00	-1.5	29,998	-0.01%
2022/12/01	67.4	76.90	29	74.66	74.40	38.4	30,046	0.13%
2022/11/30	30	72.03	39	74.11	74.00	-9	29,730	-0.03%
2022/11/29	13	67.12	12	68.22	68.30	1	29,546	0.00%
2022/11/28	5	68.58	1	68.40	68.20	4	30,800	0.01%
2022/11/25	5.4	70.22	4	70.08	68.60	1.4	32,655	0.00%
2022/11/24	4.5	72.12	1	72.00	71.90	3.5	33,411	0.01%
2022/11/23	1.4	71.34	1.2	70.85	70.90	0.2	33,963	0.00%
2022/11/22	5.1	70.82	3.6	71.26	70.80	1.5	34,410	0.00%
2022/11/21	12	72.81	17	71.48	70.80	-5	34,985	-0.01%
2022/11/18	5.9	72.72	5.9	72.19	72.40	0	34,973	0.00%
2022/11/17	69	73.45	46.1	73.50	74.30	22.9	34,894	0.07%
2022/11/16	16.8	71.30	21	71.53	71.50	-4.3	34,705	-0.01%
2022/11/15	20.4	69.02	18	69.96	70.30	2.4	34,609	0.01%
2022/11/14	5	68.20	14	68.09	68.50	-9	34,814	-0.03%
2022/11/11	17	70.16	13	67.67	67.40	4	34,912	0.01%
2022/11/10	8	69.79	12	69.10	68.90	-4	34,807	-0.01%
2022/11/09	47	71.72	32.2	71.29	69.70	14.8	34,981	0.04%
2022/11/08	18	72.41	30.1	72.33	70.90	-12.1	34,871	-0.03%
2022/11/07	27	71.49	21.9	70.82	70.10	5.1	34,274	0.01%
2022/11/04	108	70.89	94	70.01	70.30	14	33,789	0.04%	大買/
2022/11/03	15	66.84	21	69.29	70.60	-6	32,646	-0.02%
2022/11/02	5	64.38	6	64.88	64.20	-1	32,059	0.00%
2022/11/01	7	64.17	4	64.10	64.50	3	31,810	0.01%
2022/10/31	4	63.55	4.2	64.34	64.10	-0.2	31,629	0.00%
2022/10/28	6	61.12	31	60.33	60.20	-25	31,345	-0.08%
2022/10/27	23	62.50	4	62.38	62.90	19	31,169	0.06%
2022/10/26	6	61.02	6	60.20	59.70	0	30,884	0.00%
2022/10/25	4	61.53	5	60.92	60.90	-1	30,630	0.00%
2022/10/24	19	63.92	16	62.71	62.60	3	30,509	0.01%
2022/10/21	4	64.05	3	62.27	61.70	1	30,355	0.00%
2022/10/20	5	63.52	7	63.96	64.60	-2	30,864	-0.01%
2022/10/19	12	65.95	11	64.79	64.00	1	32,142	0.00%
2022/10/18	4	65.65	2	65.45	65.00	2	33,150	0.01%
2022/10/17	1	62.80	2.1	65.03	66.00	-1.1	33,887	0.00%
2022/10/14	6.1	64.03	9	65.02	64.00	-3	34,011	-0.01%
2022/10/13	14.7	63.88	32	60.92	60.00	-17.3	33,615	-0.05%
2022/10/12	64.1	66.11	46.6	66.25	64.70	17.4	33,001	0.05%
2022/10/11	6.1	72.26	10	71.80	71.80	-4	32,494	-0.01%
2022/10/07	26	79.47	31	79.34	79.70	-5	32,278	-0.02%
2022/10/06	7	79.17	3	78.60	78.50	4	31,956	0.01%
2022/10/05	27.1	81.63	27	81.12	78.70	0.1	31,799	0.00%
2022/10/04	17	78.01	14	77.49	77.60	3	31,121	0.01%
2022/10/03	16.1	76.60	13	77.15	75.30	3.1	30,944	0.01%
2022/09/30	12	76.23	2	77.40	79.00	10	30,855	0.03%
2022/09/29	6	76.60	3	75.97	76.10	3	31,036	0.01%
2022/09/28	15.1	77.27	4	77.75	74.40	11.1	31,298	0.04%
2022/09/27	4	79.78	20.1	80.34	82.20	-16.1	31,239	-0.05%
2022/09/26	8.2	84.04	8	80.85	79.80	0.2	30,961	0.00%
2022/09/23	10.1	89.84	6.1	90.60	88.60	4	30,712	0.01%
2022/09/22	27	90.04	15	91.41	91.40	12	30,353	0.04%
2022/09/21	20	88.04	20	88.46	88.50	0	29,891	0.00%
2022/09/20	7	88.11	7	88.27	88.30	0	30,285	0.00%
2022/09/19	25	88.47	25	86.72	86.50	0	30,186	0.00%
2022/09/16	45	88.99	45	89.31	88.70	0	29,989	0.00%
2022/09/15	17.1	91.78	12	89.13	88.50	5.1	29,667	0.02%
2022/09/14	22	89.45	34	91.02	92.40	-12	29,378	-0.04%
2022/09/13	59	89.26	49	88.70	89.00	10	28,505	0.04%
2022/09/12	5	84.54	10	86.84	87.40	-5	27,457	-0.02%
2022/09/08	4	79.55	2	79.55	79.50	2	27,151	0.01%
2022/09/07	4	79.73	13	78.66	78.50	-9	26,915	-0.03%
2022/09/06	31	83.04	33	81.48	80.40	-2	26,530	-0.01%
2022/09/05	37	86.27	37	85.89	83.10	0	25,997	0.00%
2022/09/02	126	90.31	114	89.42	86.50	12	25,440	0.05%	大買/大賣/
2022/09/01	56	90.79	36.1	89.51	88.60	20	23,993	0.08%
2022/08/31	6	85.35	15	87.68	90.50	-9	22,015	-0.04%
2022/08/30	15	81.90	17.1	81.72	82.30	-2.1	20,950	-0.01%
2022/08/29	46	78.42	45	78.67	80.00	1	20,170	0.00%
2022/08/26	12	79.90	20.1	81.05	83.30	-8.1	19,583	-0.04%
2022/08/25	2	72.95	5	74.86	75.80	-3	18,831	-0.02%
2022/08/24	1	72.80	1	73.00	72.80	0	18,556	0.00%
2022/08/23	5	72.24	2	73.10	71.70	3	18,269	0.02%
2022/08/22	6	76.40	3	75.90	74.30	3	17,888	0.02%
2022/08/19	0	0.00	4	80.70	79.60	-4	17,592	-0.02%
2022/08/18	3	77.57	3	77.30	77.30	0	17,053	0.00%
2022/08/17	4	77.88	7	77.83	78.50	-3	16,700	-0.02%
2022/08/16	23	81.56	16	80.14	77.80	7	16,306	0.04%
2022/08/15	14	79.74	11	81.72	83.90	3	15,725	0.02%
2022/08/12	0	0.00	4	83.00	81.20	-4	15,102	-0.03%
2022/08/11	0	0.00	0	80.80	81.10	0	15,002	0.00%
2022/08/10	5.1	77.73	0	0.00	80.80	5.1	14,949	0.03%
2022/08/09	3	77.00	1	76.69	76.70	2	14,871	0.01%
2022/08/08	0	0.00	9	73.48	75.00	-9	14,806	-0.06%
2022/08/05	0	0.00	1	73.00	73.00	-1	14,739	-0.01%
2022/08/04	0	68.87	0	0.00	70.00	0	14,690	0.00%
2022/08/03	7	74.56	17	75.26	73.00	-10	14,550	-0.07%
2022/08/02	0	73.00	1	74.50	75.40	-1	14,465	-0.01%
2022/08/01	4	75.00	15	74.84	74.80	-11	14,408	-0.08%
2022/07/29	25	73.88	7	74.29	73.00	18	14,329	0.13%
2022/07/28	0	0.00	19	72.47	71.00	-19	14,173	-0.13%
2022/07/27	50	71.62	44	71.79	73.00	6	14,073	0.04%
2022/07/26	74	72.78	73	72.62	73.30	1	13,268	0.01%
2022/07/25	67	69.93	77.1	70.72	72.80	-10.1	11,679	-0.09%
2022/07/22	48	65.17	54	64.94	66.20	-6	10,286	-0.06%
2022/07/21	10	58.21	18.1	57.46	60.30	-8.1	9,123	-0.09%
2022/07/20	20	54.64	14.1	54.61	54.90	5.9	8,565	0.07%
2022/07/19	3	52.03	3	50.80	50.90	0	8,248	0.00%
2022/07/18	11	53.69	4	53.15	52.50	7	8,159	0.09%
2022/07/15	12	52.24	13	51.82	51.60	-1	7,962	-0.01%
2022/07/14	5	51.46	2	51.60	51.70	3	7,883	0.04%
2022/07/13	4	52.18	2	52.95	51.00	2	7,705	0.03%
2022/07/12	3.1	51.65	1	52.00	49.95	2.1	7,391	0.03%
2022/07/11	0.1	53.36	0	0.00	53.20	0.1	7,151	0.00%
2022/07/08	17.1	56.33	23	56.25	54.90	-5.9	6,933	-0.09%
2022/07/07	30	57.64	25	58.30	57.60	5	6,461	0.08%
2022/07/06	57	56.14	58	56.21	55.00	-1	5,711	-0.02%
2022/07/05	53	54.78	55.2	55.24	57.20	-2.2	4,986	-0.04%
2022/07/04	3	48.60	3.3	49.52	52.00	-0.3	4,338	-0.01%
2022/07/01	16	49.37	16	49.52	47.85	0	4,044	0.00%
2022/06/30	1	47.64	2	47.78	47.75	-1	3,730	-0.03%
2022/06/29	3.1	51.72	4	50.35	49.95	-1	3,555	-0.03%
2022/06/28	16.1	55.10	24	54.54	55.40	-7.9	3,309	-0.24%
2022/06/27	55	53.71	55	53.89	54.60	0	2,744	0.00%
2022/06/24	6	48.46	40	49.59	49.70	-34	2,530	-1.35%
2022/06/23	20.1	45.75	23	44.68	45.20	-2.9	2,411	-0.12%
2022/06/22	50	47.73	3	48.12	47.70	47	2,272	2.07%
2022/06/21	0	0.00	2	45.58	46.75	-2	1,872	-0.11%
2022/06/20	0	44.55	2	43.90	42.50	-2	1,832	-0.11%
2022/06/16	1	47.90	0	0.00	45.70	1	1,869	0.05%
2022/06/15	1	46.85	0	0.00	47.10	1	1,910	0.05%
2022/06/14	1	47.05	1	47.35	47.85	0	1,960	0.00%
2022/06/10	1	50.10	0	0.00	49.90	1	2,023	0.05%
2022/06/09	0	0.00	1	51.50	51.40	-1	2,055	-0.05%
2022/06/07	1	51.70	0	0.00	51.60	1	2,143	0.05%
2022/06/02	1	52.50	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	1	53.10	53.00	-1	2,373	-0.04%
2022/05/31	0	0.00	1	52.90	53.10	-1	2,436	-0.04%
2022/05/27	1	51.60	2	51.65	51.20	-1	2,865	-0.03%
2022/05/26	0	0.00	1	51.30	50.20	-1	2,868	-0.03%
2022/05/25	1	50.50	0	0.00	50.50	1	2,907	0.03%
2022/05/24	1	50.20	0	0.00	49.90	1	2,982	0.03%
2022/05/20	1	51.30	0	0.00	51.20	1	3,027	0.03%
2022/05/19	0	51.00	1	50.70	51.60	-1	3,044	-0.03%
2022/05/18	2	51.30	1	51.60	51.30	1	3,051	0.03%
2022/05/13	0	47.90	0	0.00	48.10	0	3,177	0.00%
2022/05/12	0	48.05	0	0.00	47.25	0	3,235	0.00%
2022/05/10	2	46.75	0	0.00	47.85	2	3,355	0.06%
2022/05/09	0	0.00	2	47.05	47.05	-2	3,521	-0.06%
2022/05/03	1	49.45	0	0.00	49.70	1	3,838	0.03%
2022/04/29	1	52.50	2	50.43	49.10	-1	3,924	-0.03%
2022/04/28	0	50.20	0	0.00	50.10	0	4,002	0.00%
2022/04/27	0	49.85	0	0.00	49.85	0	4,053	0.00%
2022/04/21	1	55.90	0	0.00	55.80	1	4,348	0.02%
2022/04/18	0.1	55.00	0	0.00	55.00	0.1	4,770	0.00%
2022/04/14	1	58.60	0	0.00	58.50	1	4,965	0.02%
2022/04/07	0	60.40	1	62.00	60.30	-1	5,342	-0.02%
2022/03/30	1	67.10	0	0.00	66.40	1	5,947	0.02%
2022/03/23	0	65.35	0	0.00	65.10	0	7,190	0.00%
2022/03/22	0	64.70	0	0.00	65.60	0	7,585	0.00%
2022/03/21	1	66.36	0	0.00	64.30	1	7,759	0.01%
2022/03/18	0	64.50	0	0.00	64.80	0	7,909	0.00%
2022/03/16	0	0.00	1	60.10	59.80	-1	8,209	-0.01%
2022/03/15	0	58.30	0	0.00	58.50	0	8,592	0.00%
2022/03/14	0	0.00	0	61.00	61.40	0	8,893	0.00%
2022/03/11	0	0.00	0.1	60.50	60.50	-0.1	9,523	0.00%
2022/03/10	0	59.90	4	59.40	60.00	-4	9,740	-0.04%
2022/03/08	3	58.00	7	57.17	56.70	-4	10,842	-0.04%
2022/03/07	3	60.00	2	60.90	59.30	1	11,230	0.01%
2022/03/04	1	65.78	1	66.20	64.00	0	11,737	0.00%
2022/03/03	6	67.68	1	68.70	66.10	5	12,164	0.04%
2022/03/02	2	67.90	1	69.00	68.40	1	12,643	0.01%
2022/03/01	0	0.00	10	65.00	65.30	-10	13,377	-0.07%
2022/02/24	1	62.00	3	62.40	61.50	-2	14,277	-0.01%
2022/02/22	1	64.60	0	0.00	64.30	1	15,252	0.01%
2022/02/16	0.1	68.20	0	0.00	68.00	0.1	19,771	0.00%
2022/02/15	1	66.00	0	0.00	65.60	1	21,772	0.00%
2022/02/14	2	65.15	2	65.50	65.20	0	25,647	0.00%
2022/02/11	2	69.05	0	0.00	68.80	2	27,111	0.01%
2022/02/10	1	70.00	0.1	69.43	68.20	0.9	27,857	0.00%
2022/02/09	6	69.20	0	0.00	68.70	6	28,956	0.02%
2022/02/08	3	67.20	20	66.60	68.20	-17	30,368	-0.06%
2022/01/26	0	67.70	0	0.00	67.00	0	31,799	0.00%
2022/01/25	2	67.00	4	67.40	66.50	-2	33,215	-0.01%
2022/01/24	0	68.67	1	69.00	69.60	-1	34,442	0.00%
2022/01/21	3	71.43	2	70.95	70.40	1	35,072	0.00%
2022/01/20	1	71.20	1	71.60	71.00	0	35,207	0.00%
2022/01/19	0	0.00	2	73.20	72.90	-2	36,607	-0.01%
2022/01/17	4	72.48	1	73.00	73.80	3	37,279	0.01%
2022/01/14	1	71.00	0	0.00	72.10	1	37,609	0.00%
2022/01/13	1	73.99	1	73.00	73.70	0	38,006	0.00%
2022/01/11	5	73.68	3	73.97	74.00	2	37,927	0.01%
2022/01/10	1	78.00	0	0.00	78.80	1	37,725	0.00%
2022/01/07	3	79.17	6	78.88	78.10	-3	37,654	-0.01%
2022/01/06	0	0.00	11	83.45	82.00	-11	37,509	-0.03%
2022/01/05	3	83.50	1	83.50	83.50	2	37,444	0.01%
2022/01/04	0	0.00	1	87.60	86.00	-1	37,324	0.00%
2022/01/03	1	86.40	1	87.00	86.40	0	37,205	0.00%
2021/12/30	2	86.00	0	0.00	85.90	2	37,130	0.01%
2021/12/29	2	87.30	0	0.00	87.40	2	37,075	0.01%
2021/12/28	0	0.00	1	86.30	86.60	-1	37,005	0.00%
2021/12/27	1	89.60	3	89.40	89.00	-2	36,847	-0.01%
2021/12/24	2	88.20	5	88.90	87.70	-3	36,731	-0.01%
2021/12/23	7	89.04	12	89.27	89.40	-5	36,479	-0.01%
2021/12/22	6	88.50	10	89.40	86.50	-4	36,184	-0.01%
2021/12/21	3	86.73	1	87.40	86.70	2	35,854	0.01%
2021/12/20	2	86.90	2	87.50	87.80	0	35,701	0.00%
2021/12/17	5	86.32	5	88.41	86.30	0	35,437	0.00%
2021/12/16	4	89.30	4	89.63	91.20	0	35,077	0.00%
2021/12/15	12	84.25	13	84.38	87.00	-1	34,663	0.00%
2021/12/14	9.3	82.58	5	83.60	83.30	4.3	34,486	0.01%
2021/12/13	5.2	87.09	1	87.60	87.00	4.2	34,253	0.01%
2021/12/10	2	87.99	12	86.34	86.20	-10	34,088	-0.03%
2021/12/09	9	90.88	3	90.63	89.20	6	33,832	0.02%
2021/12/08	5.2	91.18	7	90.84	89.00	-1.8	33,400	-0.01%
2021/12/07	27.1	92.73	21	92.50	90.20	6.1	33,056	0.02%
2021/12/06	6	90.43	2	90.70	90.00	4	32,385	0.01%
2021/12/03	16	91.61	21	91.85	90.40	-5	32,138	-0.02%
2021/12/02	8	89.41	19	89.95	87.60	-11	31,348	-0.04%
2021/12/01	21	90.11	26.2	89.63	89.00	-5.2	30,951	-0.02%
2021/11/30	16.3	87.03	14	87.56	88.30	2.3	30,503	0.01%
2021/11/29	8	80.74	5	82.14	84.00	3	29,973	0.01%
2021/11/26	36	83.46	12	85.12	84.40	24	29,519	0.08%
2021/11/25	7	90.79	11	92.22	85.60	-4	28,830	-0.01%
2021/11/24	7	86.03	7	85.19	85.00	0	27,866	0.00%
2021/11/23	11	86.17	30	84.94	85.80	-19	27,499	-0.07%
2021/11/22	1	90.60	1	90.50	90.50	0	26,899	0.00%
2021/11/19	9.1	91.50	12.1	91.78	90.50	-3	26,619	-0.01%
2021/11/18	16.1	90.61	4.2	89.40	89.10	11.9	25,846	0.05%
2021/11/17	39.1	92.51	8.3	92.98	92.80	30.8	25,368	0.12%
2021/11/16	44	92.79	43	90.92	90.70	1	24,376	0.00%
2021/11/15	93.1	99.53	58.5	98.35	94.50	34.6	23,355	0.15%
2021/11/12	32	95.88	38.5	95.89	99.00	-6.5	21,248	-0.03%
2021/11/11	83.2	95.78	122.6	94.90	90.00	-39.4	19,169	-0.21%	大賣/
2021/11/10	43	90.15	33.5	90.40	92.50	9.5	15,253	0.06%
2021/11/09	32	80.23	36	82.20	84.10	-4	13,734	-0.03%
2021/11/08	32.1	72.22	21	73.72	76.50	11	12,992	0.08%
2021/11/05	13	70.87	61.1	70.58	69.60	-48.1	11,841	-0.41%
2021/11/04	37	70.34	31	70.96	67.20	6	10,262	0.06%
2021/11/03	18	66.77	25	65.89	71.00	-7	9,459	-0.07%
2021/11/02	80	69.83	28	67.97	69.00	52	8,675	0.60%
2021/11/01	24.1	66.75	20.1	67.27	68.30	4	7,207	0.06%
2021/10/29	17.1	59.36	23	58.87	62.10	-5.9	5,907	-0.10%
2021/10/28	19	57.42	4	58.88	56.50	15	5,203	0.29%
2021/10/27	75.1	58.94	63	59.04	58.80	12.1	4,941	0.24%
2021/10/26	6	56.25	11	56.49	58.60	-5	3,605	-0.14%
2021/10/25	3	48.92	4	51.43	53.30	-1	3,185	-0.03%
2021/10/22	12	50.21	18	49.91	48.50	-6	2,943	-0.20%
2021/10/21	61	49.78	63	49.73	49.70	-2	2,551	-0.08%
2021/10/20	7	45.14	5	45.98	46.65	2	2,086	0.10%
2021/10/19	0	0.00	1	42.60	42.45	-1	2,016	-0.05%
2021/10/18	1	41.15	0	0.00	42.05	1	2,082	0.05%
2021/10/12	0	0.00	1	39.70	40.30	-1	2,389	-0.04%
2021/10/07	0	0.00	3	40.95	40.90	-3	2,873	-0.10%
2021/10/05	3	39.60	1	39.30	40.75	2	3,517	0.06%
2021/10/01	1	42.75	4	41.48	41.50	-3	3,698	-0.08%
2021/09/30	1	43.05	0	0.00	43.35	1	3,797	0.03%
2021/09/29	2	43.33	2	43.25	43.30	0	4,094	0.00%
2021/09/28	3	45.97	0	0.00	45.75	3	4,521	0.07%
2021/09/27	1	47.20	5	47.08	46.50	-4	4,602	-0.09%
2021/09/24	1	46.30	0	0.00	46.45	1	4,661	0.02%
2021/09/23	4	46.10	0	0.00	46.00	4	4,768	0.08%
2021/09/22	1	46.10	0	0.00	45.75	1	4,914	0.02%
2021/09/15	1	46.25	1	46.60	46.25	0	5,158	0.00%
2021/09/13	0	0.00	1	47.05	47.05	-1	5,438	-0.02%
2021/09/09	1	47.10	1	47.40	47.40	0	5,858	0.00%
2021/09/08	2	47.60	0	0.00	46.80	2	5,913	0.03%
2021/09/07	2	48.98	1	48.05	47.80	1	6,048	0.02%
2021/09/06	2	50.20	0	0.00	48.75	2	6,115	0.03%
2021/09/03	0	0.00	5	50.50	51.20	-5	6,139	-0.08%
2021/09/02	7	50.80	7	51.70	51.00	0	6,119	0.00%
2021/09/01	8	49.63	5	49.71	50.40	3	6,071	0.05%
2021/08/27	0	0.00	0	48.30	48.15	0	6,060	0.00%
2021/08/26	2	48.50	0	0.00	48.25	2	6,076	0.03%
2021/08/25	2	48.23	3	48.73	48.60	-1	6,116	-0.02%
2021/08/24	4	47.63	2	48.38	47.55	2	6,177	0.03%
2021/08/23	0	0.00	3	48.60	48.60	-3	6,231	-0.05%
2021/08/20	1	47.00	0	0.00	46.90	1	6,281	0.02%
2021/08/19	3	47.63	0	0.00	46.50	3	6,292	0.05%
2021/08/18	1	46.75	2	48.13	49.05	-1	6,285	-0.02%
2021/08/17	1	50.20	0	0.00	47.15	1	6,291	0.02%
2021/08/16	2	49.70	1	50.30	49.95	1	6,283	0.02%
2021/08/13	0	0.00	1	51.30	51.30	-1	6,283	-0.02%
2021/08/12	1	53.30	0	0.00	51.60	1	6,284	0.02%
2021/08/11	2	51.20	2	51.65	50.90	0	6,247	0.00%
2021/08/10	2	50.60	9	50.41	51.00	-7	6,241	-0.11%
2021/08/06	0	0.00	2	53.20	52.10	-2	6,286	-0.03%
2021/08/04	1	54.40	0	0.00	53.90	1	6,329	0.02%
2021/08/02	1	53.40	1	54.60	53.70	0	6,458	0.00%
2021/07/30	5	55.48	0	0.00	54.00	5	6,566	0.08%
2021/07/29	2	56.90	1	57.70	58.00	1	6,453	0.02%
2021/07/28	1	56.50	5	56.40	56.50	-4	6,455	-0.06%
2021/07/27	0	0.00	4.5	59.30	57.60	-4.5	6,433	-0.07%
2021/07/26	1	61.20	0	0.00	60.90	1	6,440	0.02%
2021/07/23	1	59.90	2	61.18	59.90	-1	6,422	-0.02%
2021/07/22	2	60.80	4	61.35	61.10	-2	6,382	-0.03%
2021/07/21	3	60.93	1	60.50	59.90	2	6,341	0.03%
2021/07/20	1	60.60	3	60.76	60.80	-2	6,311	-0.03%
2021/07/19	2	61.20	6	61.13	61.10	-4	6,268	-0.06%
2021/07/16	1	62.70	2	63.20	62.10	-1	6,347	-0.02%
2021/07/15	4.1	64.18	53	63.96	63.30	-48.9	6,303	-0.78%
2021/07/14	53	63.47	65	63.16	63.60	-12	6,120	-0.20%
2021/07/13	61	62.17	57	65.06	62.00	4	5,867	0.07%
2021/07/12	54	61.46	6.3	61.33	62.30	47.7	5,556	0.86%
2021/07/09	0	0.00	3	59.47	58.90	-3	5,363	-0.06%
2021/07/08	1	58.10	0	0.00	58.20	1	5,282	0.02%
2021/07/07	2	58.85	0	0.00	57.80	2	5,294	0.04%
2021/07/06	8	60.75	0	0.00	58.60	8	5,252	0.15%
2021/07/05	0	0.00	101	60.51	62.40	-101	5,058	-2.00%	大賣/鉅額交易
2021/07/02	2	54.70	0	0.00	56.80	2	4,723	0.04%
2021/06/30	1	56.00	21	55.86	56.60	-20	5,195	-0.38%
2021/06/29	1	55.80	5	55.62	56.60	-4	5,319	-0.08%
2021/06/28	2	55.85	0	0.00	55.00	2	5,187	0.04%
2021/06/25	1	56.10	0	0.00	55.80	1	5,136	0.02%
2021/06/24	100	55.85	1	54.80	55.40	99	5,093	1.94%
2021/06/23	0	0.00	0	55.00	55.30	0	5,007	0.00%
2021/06/22	25	55.81	105	56.95	54.70	-80	4,944	-1.62%	大賣/
2021/06/21	119	54.53	13	55.13	54.70	106	4,754	2.23%	大買/鉅額交易
2021/06/18	1	53.00	0	0.00	52.10	1	4,520	0.02%
2021/06/17	1	52.40	1	53.30	53.70	0	4,415	0.00%
2021/06/16	4	53.05	5	53.48	52.40	-1	4,382	-0.02%
2021/06/15	1	51.30	3	51.43	52.30	-2	4,254	-0.05%
2021/06/09	0	0.00	1	51.20	50.10	-1	4,277	-0.02%
2021/06/07	0	0.00	1	49.60	49.40	-1	4,269	-0.02%
2021/06/03	0	0.00	2	51.00	50.90	-2	4,266	-0.05%
2021/06/02	3	51.03	2	51.20	50.90	1	4,270	0.02%
2021/06/01	1	51.60	1	51.40	51.50	0	4,241	0.00%
2021/05/31	2	49.63	1	50.30	49.40	1	4,184	0.02%
2021/05/28	1	48.40	3	48.87	48.30	-2	4,132	-0.05%
2021/05/27	1	46.00	0	0.00	46.50	1	4,081	0.02%
2021/05/25	0	0.00	2	46.05	45.15	-2	4,083	-0.05%
2021/05/21	0	0.00	4	43.98	43.60	-4	4,069	-0.10%
2021/05/19	1	43.10	1	43.20	43.40	0	4,066	0.00%
2021/05/18	1	41.85	0	0.00	43.70	1	4,060	0.02%
2021/05/14	2	45.78	1	46.25	44.30	1	3,991	0.03%
2021/05/13	6	44.36	2	44.93	44.20	4	3,972	0.10%
2021/05/11	5	50.90	0	0.00	49.90	5	3,899	0.13%
2021/05/10	6	54.67	5	55.24	54.30	1	3,857	0.03%
2021/05/07	42	54.04	44	54.83	54.60	-2	3,782	-0.05%
2021/05/06	2	50.20	0	0.00	50.00	2	3,670	0.05%
2021/05/04	4	51.63	1	50.70	50.70	3	3,677	0.08%
2021/05/03	2	54.80	2	55.30	53.40	0	3,662	0.00%
2021/04/29	1	53.50	2	53.90	53.20	-1	3,636	-0.03%
2021/04/28	2	54.20	8	53.73	53.40	-6	3,638	-0.16%
2021/04/27	0	0.00	1	55.20	54.20	-1	3,693	-0.03%
2021/04/26	2	56.20	1	55.70	55.70	1	3,725	0.03%
2021/04/23	1	55.10	3	55.43	55.50	-2	3,747	-0.05%
2021/04/22	1	57.40	3	55.83	53.70	-2	3,932	-0.05%
2021/04/21	0	0.00	2	54.05	53.50	-2	3,906	-0.05%
2021/04/20	0	0.00	2	54.30	54.20	-2	3,946	-0.05%
2021/04/19	0	0.00	3	53.87	53.60	-3	3,970	-0.08%
2021/04/16	1	55.20	5	55.84	55.00	-4	3,954	-0.10%
2021/04/15	2	56.20	6	55.30	55.30	-4	3,937	-0.10%
2021/04/14	1	53.40	3	52.93	52.80	-2	3,884	-0.05%
2021/04/13	5	55.68	3	54.50	55.10	2	3,931	0.05%
2021/04/12	1	55.10	1	56.80	54.50	0	4,055	0.00%
2021/04/09	1	57.20	1	59.20	57.10	0	4,098	0.00%
2021/04/08	7	60.13	5	59.96	59.20	2	4,093	0.05%
2021/04/07	6	60.18	1	59.10	59.50	5	4,033	0.12%
2021/04/06	9	60.67	42	59.89	62.50	-33	3,880	-0.85%
2021/04/01	38	54.26	11	57.33	58.00	27	3,512	0.77%
2021/03/31	1	52.60	0	0.00	53.30	1	3,414	0.03%
2021/03/29	0	0.00	4	53.70	52.70	-4	3,570	-0.11%
2021/03/26	3	52.70	1	52.70	51.70	2	3,621	0.06%
2021/03/25	2	50.80	0	0.00	51.30	2	3,736	0.05%
2021/03/24	3	51.27	3	51.63	50.80	0	4,001	0.00%
2021/03/23	2	51.90	3	53.60	51.00	-1	4,206	-0.02%
2021/03/22	2	49.60	0	0.00	49.25	2	4,162	0.05%
2021/03/18	0	0.00	1	49.65	49.50	-1	4,226	-0.02%
2021/03/17	3	51.50	0	0.00	50.00	3	4,299	0.07%
2021/03/16	2	51.80	3	51.90	51.90	-1	4,414	-0.02%
2021/03/12	0	0.00	1	47.70	47.50	-1	4,555	-0.02%
2021/03/08	1	47.00	0	0.00	46.95	1	4,931	0.02%
2021/03/05	1	49.00	0	0.00	48.40	1	5,145	0.02%
2021/03/03	1	50.10	0	0.00	50.00	1	5,582	0.02%
2021/03/02	0	0.00	0.3	51.70	50.10	-0.3	5,883	0.00%
2021/02/26	2	50.80	1	50.80	51.00	1	6,062	0.02%
2021/02/24	1	52.10	2	52.55	52.00	-1	6,202	-0.02%
2021/02/23	5	52.58	0	0.00	52.00	5	6,300	0.08%
2021/02/19	3	53.27	0	0.00	53.30	3	6,378	0.05%
2021/02/18	3	52.90	0	0.00	53.30	3	6,370	0.05%
2021/02/05	1	52.00	0	0.00	51.10	1	6,346	0.02%
2021/02/03	0	0.00	1	53.70	53.10	-1	6,323	-0.02%
2021/02/02	2	51.65	1	51.80	53.50	1	6,305	0.02%
2021/02/01	0	0.00	2	50.13	51.00	-2	6,293	-0.03%
2021/01/28	2	53.10	1	54.20	52.80	1	6,271	0.02%
2021/01/27	0	0.00	1	55.40	54.60	-1	6,264	-0.02%
2021/01/26	3	55.43	2	54.80	54.80	1	6,245	0.02%
2021/01/25	1	57.00	0	0.00	56.70	1	6,212	0.02%
2021/01/22	3	57.60	2	57.60	58.10	1	6,187	0.02%
2021/01/21	2	56.55	1	56.90	55.40	1	6,150	0.02%
2021/01/20	2	57.25	0	0.00	54.80	2	6,264	0.03%
2021/01/19	1	57.70	1	57.40	58.80	0	6,207	0.00%
2021/01/18	1	58.20	3	58.43	58.10	-2	6,134	-0.03%
2021/01/15	11	59.10	63	60.80	59.50	-52	6,043	-0.86%
2021/01/14	33	58.11	1	58.00	58.00	32	5,796	0.55%
2021/01/13	25	56.00	2	54.45	55.60	23	5,703	0.40%
2021/01/12	3	52.80	1	52.50	52.10	2	5,639	0.04%
2021/01/11	1	55.50	3	55.27	55.10	-2	5,590	-0.04%
2021/01/08	0	0.00	3	55.87	54.30	-3	5,569	-0.05%
2021/01/07	0	0.00	28	54.99	55.10	-28	5,527	-0.51%
2021/01/06	3	56.60	0	0.00	55.60	3	5,479	0.05%
2021/01/05	3	59.60	3	59.23	59.10	0	5,361	0.00%
2021/01/04	0	0.00	28	58.61	58.70	-28	5,175	-0.54%
2020/12/31	53	53.34	4	51.98	53.40	49	5,031	0.97%
2020/12/30	2	51.60	1	52.00	51.80	1	4,927	0.02%
2020/12/29	0	0.00	1	51.80	50.40	-1	4,872	-0.02%
2020/12/28	2	52.50	1	51.90	52.00	1	4,815	0.02%
2020/12/25	2	51.80	2	53.55	51.90	0	4,769	0.00%
2020/12/24	5	55.82	6	55.83	54.90	-1	4,640	-0.02%
2020/12/23	2	57.50	4	58.05	58.20	-2	4,523	-0.04%
2020/12/22	2	58.30	1	58.30	56.80	1	4,477	0.02%
2020/12/21	2	59.15	4	58.75	59.30	-2	4,403	-0.05%
2020/12/18	8	59.15	2	59.05	60.80	6	4,270	0.14%
2020/12/17	2	53.90	11	55.96	56.90	-9	3,997	-0.23%
2020/12/16	1	52.20	4	51.75	51.80	-3	3,794	-0.08%
2020/12/15	2	52.10	2	51.05	50.70	0	3,776	0.00%
2020/12/14	2	52.20	0	0.00	52.50	2	3,732	0.05%
2020/12/11	3	52.53	1	52.30	51.50	2	3,725	0.05%
2020/12/10	1	53.60	3	53.70	53.30	-2	3,682	-0.05%
2020/12/09	4	52.35	2	51.10	54.30	2	3,571	0.06%
2020/12/08	2	49.35	0	0.00	49.45	2	3,418	0.06%
2020/12/07	2	48.50	13	48.67	48.40	-11	3,394	-0.32%
2020/12/03	6	50.27	1	51.10	49.60	5	3,261	0.15%
2020/12/02	6	52.33	38	52.26	51.60	-32	3,201	-1.00%
2020/12/01	9	50.69	36	51.68	53.50	-27	3,064	-0.88%
2020/11/30	77	49.88	6	50.08	49.80	71	2,844	2.50%
2020/11/27	4	50.60	9.1	50.48	49.80	-5.1	2,641	-0.19%
2020/11/26	13	48.69	21	48.52	51.00	-8	2,450	-0.33%
2020/11/25	0	0.00	45	45.27	46.40	-45	2,186	-2.06%
2020/11/24	41	42.53	0	0.00	42.20	41	2,022	2.03%
2020/11/23	0	0.00	2	39.75	42.05	-2	1,968	-0.10%
2020/11/20	0.1	41.00	2	40.60	40.40	-1.9	1,972	-0.10%
2020/11/19	2	40.75	0	0.00	41.00	2	1,935	0.10%
2020/11/18	0	0.00	1	38.50	38.30	-1	1,994	-0.05%
2020/11/17	1	37.65	0	0.00	37.60	1	2,206	0.05%
2020/11/13	2	37.40	0	37.30	37.50	2	2,399	0.08%
2020/11/12	1	37.35	0	0.00	37.60	1	2,405	0.04%
2020/11/10	1	37.60	0	0.00	37.60	1	2,437	0.04%
2020/11/06	1	38.05	1	37.85	37.80	0	2,517	0.00%
2020/11/02	0	0.00	3	36.50	36.75	-3	2,786	-0.11%
2020/10/30	2	38.30	1	38.40	37.40	1	3,059	0.03%
2020/10/29	27	38.85	0	0.00	39.00	27	3,311	0.82%
2020/10/28	6	40.89	4	41.06	40.50	2	3,322	0.06%
2020/10/21	0	0.00	9	36.55	35.80	-9	3,856	-0.23%
2020/10/20	1	34.60	0	0.00	34.60	1	4,163	0.02%
2020/10/16	2	35.65	0	0.00	35.05	2	4,427	0.05%
2020/10/15	1	36.45	0	0.00	35.90	1	4,455	0.02%
2020/10/14	1	36.10	0	0.00	36.00	1	4,544	0.02%
2020/10/13	8	35.93	0	0.00	35.85	8	4,668	0.17%
2020/10/06	0	0.00	1	36.45	36.55	-1	4,963	-0.02%
2020/09/28	0	0.00	1	36.70	37.00	-1	5,825	-0.02%
2020/09/25	2	35.50	0	0.00	35.45	2	5,953	0.03%
2020/09/18	0	0.00	1.4	40.64	40.70	-1.4	6,712	-0.02%
2020/09/16	1	39.00	0	0.00	39.00	1	6,916	0.01%
2020/09/10	9	38.69	2	38.50	38.50	7	6,869	0.10%
2020/09/07	1	39.20	0	0.00	37.85	1	6,830	0.01%
2020/09/02	2	40.10	0	0.00	39.70	2	6,763	0.03%
2020/08/31	0	0.00	1	40.65	41.40	-1	6,693	-0.01%
2020/08/28	0	0.00	1	40.35	39.70	-1	6,649	-0.02%
2020/08/27	2	40.70	10	40.50	40.00	-8	6,621	-0.12%
2020/08/25	1	42.55	6	41.77	41.75	-5	6,490	-0.08%
2020/08/24	5	42.83	0	0.00	42.00	5	6,410	0.08%
2020/08/21	2	41.70	13.1	41.23	43.45	-11.1	6,253	-0.18%
2020/08/20	1	39.80	1	39.95	39.50	0	6,045	0.00%
2020/08/19	2	38.70	1	38.45	38.95	1	5,910	0.02%
2020/08/17	1	37.35	0	0.00	37.00	1	5,879	0.02%
2020/08/14	1	36.70	0	0.00	37.20	1	5,885	0.02%
2020/08/12	1	37.85	2	37.00	37.60	-1	5,851	-0.02%
2020/08/11	2	37.20	9	37.16	36.60	-7	5,804	-0.12%
2020/08/10	5	37.63	1	37.95	37.70	4	5,759	0.07%
2020/08/07	4	38.44	3	38.25	38.25	1	5,724	0.02%
2020/08/06	3	39.87	8	40.18	39.80	-5	5,623	-0.09%
2020/08/05	10	41.59	8	41.78	41.10	2	5,510	0.04%
2020/08/04	10	40.72	1	40.85	40.45	9	5,238	0.17%
2020/07/31	3	38.72	22	39.08	38.80	-19	4,931	-0.39%
2020/07/30	9	38.28	2	38.90	38.75	7	4,844	0.14%
2020/07/29	0	0.00	1	34.80	35.80	-1	4,588	-0.02%
2020/07/28	7	34.56	16	33.64	33.40	-9	4,540	-0.20%
2020/07/27	6	37.53	0	0.00	36.75	6	4,396	0.14%
2020/07/24	13	38.55	3	40.80	38.00	10	4,291	0.23%
2020/07/23	13	38.72	32	38.55	38.80	-19	3,973	-0.48%
2020/07/21	2	37.25	1	37.25	37.30	1	3,756	0.03%
2020/07/20	2	37.63	0	0.00	36.60	2	3,729	0.05%
2020/07/17	45	37.51	13	37.30	37.70	32	3,658	0.87%
2020/07/16	3	37.02	2	37.35	36.35	1	3,579	0.03%
2020/07/15	5	36.69	6	36.53	36.20	-1	3,538	-0.03%
2020/07/14	0	0.00	2	37.35	37.55	-2	3,484	-0.06%
2020/07/13	2	38.50	2	38.53	38.10	0	3,500	0.00%
2020/07/10	2	37.93	3	38.48	37.85	-1	3,462	-0.03%
2020/07/09	12	39.83	78	40.84	39.20	-66	3,373	-1.96%
2020/07/08	50	37.74	12	37.78	38.10	38	3,048	1.25%
2020/07/07	9	35.77	4	36.38	35.05	5	2,744	0.18%
2020/07/06	3	37.32	1	37.75	37.35	2	2,653	0.08%
2020/07/03	4	37.33	10	38.26	37.00	-6	2,525	-0.24%
2020/07/02	1	33.50	12	36.03	36.35	-11	2,271	-0.48%
2020/07/01	1	32.90	20	33.09	33.05	-19	2,133	-0.89%
2020/06/30	2	33.93	3	32.75	33.55	-1	2,057	-0.05%
2020/06/29	4	31.61	26	32.48	32.55	-22	1,863	-1.18%
2020/06/24	50	29.58	5	29.44	29.60	45	1,674	2.69%
2020/06/23	1	26.50	0	0.00	26.95	1	1,477	0.07%
2020/06/22	2	26.13	2	26.25	26.30	0	1,457	0.00%
2020/06/19	17	27.18	0	0.00	26.60	17	1,421	1.20%
2020/06/16	1	27.50	0	0.00	27.50	1	1,318	0.08%
2020/06/15	0	0.00	1	27.40	27.00	-1	1,335	-0.07%
2020/06/11	0	0.00	7	28.15	28.10	-7	1,347	-0.52%
2020/06/09	1	30.00	11	29.25	29.20	-10	1,362	-0.73%
2020/06/08	1	30.45	0	0.00	29.95	1	1,375	0.07%
2020/06/05	1	30.05	0	0.00	29.95	1	1,371	0.07%
2020/06/04	0	0.00	2	29.80	29.80	-2	1,378	-0.15%
2020/05/27	0	0.00	1	30.20	30.00	-1	1,402	-0.07%
2020/05/26	0	0.00	1	30.55	30.65	-1	1,390	-0.07%
2020/05/25	1	28.35	1	29.30	29.30	0	1,378	0.00%
2020/05/21	3	30.28	1	30.20	30.65	2	1,371	0.15%
2020/05/20	1	29.30	0.1	28.90	28.95	0.9	1,352	0.07%
2020/05/18	1	28.80	0	0.00	29.00	1	1,335	0.07%
2020/05/13	0	0.00	2	28.90	29.30	-2	1,297	-0.15%
2020/05/07	4	30.40	0	0.00	31.15	4	1,282	0.31%
2020/05/05	2	30.60	0	0.00	30.80	2	1,267	0.16%
2020/05/04	0	0.00	1	32.10	31.65	-1	1,255	-0.08%
2020/04/23	4	31.20	0	0.00	31.00	4	1,235	0.32%
2020/04/22	11	31.04	0	0.00	31.20	11	1,229	0.89%
2020/04/21	7	31.13	1	31.50	31.55	6	1,240	0.48%
2020/04/20	1	30.25	1	31.30	31.30	0	1,208	0.00%
2020/04/17	8	31.02	0	0.00	30.45	8	1,236	0.65%
2020/04/16	0	0.00	27	30.36	30.45	-27	1,173	-2.30%
2020/04/13	4	25.15	0	0.00	25.00	4	1,069	0.37%
2020/04/10	0	0.00	1	24.50	24.20	-1	1,075	-0.09%
2020/04/09	1	24.45	0	0.00	24.45	1	1,094	0.09%
2020/03/27	0	0.00	5	20.15	19.25	-5	1,273	-0.39%
2020/03/19	5	17.70	0	0.00	16.95	5	1,649	0.30%
2020/03/18	20	19.10	0	0.00	18.80	20	1,631	1.23%
2020/03/17	2	19.20	2	19.53	19.75	0	1,638	0.00%
2020/03/13	0	0.00	1	21.40	21.95	-1	1,617	-0.06%
2020/03/10	1	26.10	6	25.92	26.95	-5	1,571	-0.32%
2020/03/03	1	28.85	0	0.00	28.80	1	1,536	0.07%
2020/02/27	5	29.90	0	0.00	28.75	5	1,523	0.33%
2020/02/19	10	31.20	10	30.98	30.75	0	1,568	0.00%
2020/02/13	0	0.00	1	30.45	30.70	-1	1,564	-0.06%
2020/02/12	1	30.75	2	30.70	30.65	-1	1,555	-0.06%
2020/02/05	2	30.30	0	0.00	30.00	2	1,531	0.13%
2020/02/04	1	29.45	1	30.45	30.10	0	1,529	0.00%
2020/01/30	0	0.00	5	32.10	32.10	-5	1,486	-0.34%
2020/01/20	11	35.74	0	0.00	35.65	11	1,465	0.75%
2020/01/17	0	0.00	5	35.70	35.70	-5	1,461	-0.34%
2020/01/15	2	36.23	2	36.60	35.60	0	1,463	0.00%
2020/01/10	1	33.80	0	0.00	33.75	1	1,391	0.07%
2020/01/08	2	33.65	0	0.00	33.50	2	1,393	0.14%
2020/01/02	1	36.40	1	36.70	36.35	0	1,354	0.00%
2019/12/27	0	0.00	1	35.35	35.25	-1	1,316	-0.08%
2019/12/25	1	36.75	1	36.60	36.60	0	1,265	0.00%
2019/12/24	3	36.02	23	35.96	36.90	-20	1,247	-1.60%
2019/12/23	1	36.80	2	36.55	36.05	-1	1,197	-0.08%
2019/12/20	0	0.00	1	35.10	34.60	-1	1,052	-0.10%
2019/12/19	20	35.00	1	34.95	34.60	19	1,001	1.90%
2019/12/18	1	33.90	1	33.60	33.30	0	1,075	0.00%
2019/12/17	4	34.65	1	33.70	33.30	3	1,122	0.27%
2019/12/16	0	0.00	1	32.20	33.40	-1	1,046	-0.10%
2019/12/09	0	0.00	1	32.20	32.00	-1	1,025	-0.10%
2019/12/03	1	31.95	1	32.30	32.35	0	1,171	0.00%
2019/11/29	0	0.00	2	32.05	32.00	-2	1,199	-0.17%
2019/11/25	0	0.00	1	32.95	32.60	-1	1,203	-0.08%
2019/11/22	2	33.40	0	0.00	32.80	2	1,202	0.17%
2019/11/21	3	34.02	3	34.22	33.45	0	1,190	0.00%
2019/11/20	0	0.00	2	32.88	33.40	-2	1,132	-0.18%
2019/11/19	1	31.60	1	31.80	31.60	0	1,117	0.00%
2019/11/13	1	31.85	1	32.10	31.85	0	1,145	0.00%
2019/11/12	1	31.90	1	31.70	31.70	0	1,150	0.00%
2019/11/08	0	0.00	1	32.65	32.80	-1	1,153	-0.09%
2019/11/06	0	0.00	1	32.45	32.40	-1	1,162	-0.09%
2019/11/04	1	33.00	0	0.00	32.80	1	1,201	0.08%
2019/10/31	3	33.00	0	0.00	32.45	3	1,209	0.25%
2019/10/30	1	33.25	0	0.00	33.10	1	1,210	0.08%
2019/10/25	1	34.50	0	0.00	34.05	1	1,251	0.08%
2019/10/24	2	35.15	3	34.73	34.75	-1	1,317	-0.08%
2019/10/22	2	34.40	0	0.00	34.40	2	1,381	0.14%
2019/10/18	1	35.00	0	0.00	34.35	1	1,391	0.07%
2019/10/17	0	0.00	10	34.04	34.35	-10	1,381	-0.72%
2019/10/14	10	33.90	0	0.00	33.50	10	1,395	0.72%
2019/10/09	0	0.00	20	33.51	33.40	-20	1,402	-1.43%
2019/10/08	1	33.90	2	33.65	33.75	-1	1,409	-0.07%
2019/10/04	1	34.40	0	0.00	34.40	1	1,406	0.07%
2019/10/01	0	0.00	1	34.50	34.60	-1	1,418	-0.07%
2019/09/27	1	35.50	0	0.00	34.70	1	1,422	0.07%
2019/09/26	1	35.35	1	35.55	35.55	0	1,427	0.00%
2019/09/25	2	35.05	2	34.85	34.85	0	1,446	0.00%
2019/09/24	17	35.86	21	35.73	35.55	-4	1,452	-0.28%
2019/09/23	6	36.66	11	36.73	36.30	-5	1,430	-0.35%
2019/09/20	3	35.15	3	35.23	35.30	0	1,372	0.00%
2019/09/19	2	33.98	14	33.87	33.80	-12	1,325	-0.91%
2019/09/18	14	34.32	1	34.05	33.80	13	1,350	0.96%
2019/09/17	0	0.00	2	33.38	33.35	-2	1,384	-0.14%
2019/09/11	2	34.25	2	34.30	34.20	0	1,694	0.00%
2019/09/10	5	34.11	4	33.75	33.60	1	1,714	0.06%
2019/09/09	11	35.38	10	35.38	34.60	1	1,740	0.06%
2019/09/06	4	33.89	1	34.15	33.95	3	1,717	0.17%
2019/09/05	1	32.50	1	32.80	32.45	0	1,695	0.00%
2019/09/03	5	33.19	5	32.70	32.60	0	1,786	0.00%
2019/08/23	1	32.15	2	32.50	32.50	-1	1,817	-0.06%
2019/08/19	6	32.66	5	32.31	32.30	1	1,870	0.05%
2019/08/16	0	0.00	1	32.30	32.45	-1	1,882	-0.05%
2019/08/15	1	30.95	1	31.25	31.05	0	1,885	0.00%
2019/08/07	7	32.36	6	31.44	31.15	1	2,113	0.05%
2019/08/06	1	32.50	2	32.88	33.05	-1	2,116	-0.05%
2019/07/30	1	36.00	0	0.00	35.20	1	2,272	0.04%
2019/07/29	0	0.00	1	37.25	36.55	-1	2,261	-0.04%
2019/07/26	10	37.27	5	37.47	37.00	5	2,259	0.22%
2019/07/25	2	36.80	5	36.39	36.80	-3	2,221	-0.14%
2019/07/24	0	0.00	1	35.10	35.15	-1	2,156	-0.05%
2019/07/19	4	35.50	0	0.00	35.00	4	2,226	0.18%
2019/07/18	1	36.00	2	35.85	35.35	-1	2,243	-0.04%
2019/07/16	6	35.67	2	35.70	35.25	4	2,253	0.18%
2019/07/15	3	35.10	1	34.85	35.70	2	2,269	0.09%
2019/07/11	6	35.60	0	0.00	35.10	6	2,374	0.25%
2019/07/10	1	35.55	0	0.00	35.45	1	2,429	0.04%
2019/07/09	4	35.41	4	35.50	35.35	0	2,457	0.00%
2019/07/04	3	36.60	2	36.40	36.45	1	2,536	0.04%
2019/07/03	0	0.00	1	36.80	36.30	-1	2,546	-0.04%
2019/07/02	10	37.05	0	0.00	37.25	10	2,579	0.39%
2019/06/28	1	35.65	2	35.43	35.50	-1	2,591	-0.04%
2019/06/27	1	36.25	3	35.75	35.75	-2	2,614	-0.08%
2019/06/26	1	34.60	0	0.00	34.25	1	2,602	0.04%
2019/06/25	0	0.00	10	34.38	34.25	-10	2,628	-0.38%
2019/06/24	4	34.93	4	35.34	34.90	0	2,724	0.00%
2019/06/21	35	39.32	50	37.97	35.85	-15	2,762	-0.54%
2019/06/20	4	38.48	16	38.45	38.35	-12	2,697	-0.44%
2019/06/19	3	38.38	13	38.27	38.60	-10	2,773	-0.36%
2019/06/17	3	35.02	6	34.99	35.15	-3	2,689	-0.11%
2019/06/14	2	34.60	3	34.83	34.90	-1	2,905	-0.03%
2019/06/13	6	33.58	0	0.00	33.50	6	2,984	0.20%
2019/06/12	1	34.90	6	34.14	34.00	-5	3,264	-0.15%
2019/06/11	2	33.08	0	0.00	32.60	2	3,391	0.06%
2019/06/10	8	32.53	1	32.50	32.50	7	3,428	0.20%
2019/06/05	0	0.00	1	32.90	32.05	-1	3,449	-0.03%
2019/06/04	7	32.06	1	32.20	31.80	6	3,471	0.17%
2019/06/03	2	32.20	0	0.00	32.05	2	3,513	0.06%
2019/05/31	1	32.60	0	0.00	32.80	1	3,564	0.03%
2019/05/30	0	0.00	10	32.16	32.50	-10	3,561	-0.28%
2019/05/29	18	32.10	2	31.95	31.70	16	3,565	0.45%
2019/05/22	3	34.28	3	33.75	33.80	0	3,638	0.00%
2019/05/20	3	34.25	2	34.48	33.10	1	3,733	0.03%
2019/05/16	2	33.90	0	0.00	33.05	2	3,755	0.05%
2019/05/15	5	33.99	2	34.65	34.65	3	3,702	0.08%
2019/05/14	1	29.85	1	30.20	31.50	0	3,656	0.00%
2019/05/10	9	33.21	9	32.53	32.40	0	3,668	0.00%
2019/05/09	2	35.03	1	35.50	33.10	1	3,640	0.03%
2019/05/08	4	35.49	3	34.95	34.95	1	3,625	0.03%
2019/05/07	0	0.00	1	37.75	37.35	-1	3,632	-0.03%
2019/05/06	0	0.00	2	38.35	38.10	-2	3,626	-0.06%
2019/05/02	1	38.85	1	39.95	39.55	0	3,618	0.00%
2019/04/29	1	39.00	0	0.00	38.00	1	3,623	0.03%
2019/04/26	2	39.50	0	0.00	39.00	2	3,619	0.06%
2019/04/25	1	38.90	0	0.00	39.00	1	3,591	0.03%
2019/04/24	2	39.15	0	0.00	38.60	2	3,593	0.06%
2019/04/18	1	39.10	2	39.68	38.10	-1	3,560	-0.03%
2019/04/17	13	41.04	13	40.53	40.00	0	3,536	0.00%
2019/04/16	4	39.74	3	39.53	41.00	1	3,458	0.03%
2019/04/15	3	39.50	3	39.42	39.10	0	3,406	0.00%
2019/04/12	5	39.40	1	38.65	38.70	4	3,397	0.12%
2019/04/11	5	39.00	1	39.05	39.00	4	3,385	0.12%
2019/04/10	1	39.35	1	39.55	39.10	0	3,375	0.00%
2019/04/08	1	40.50	1	39.90	39.55	0	3,337	0.00%
2019/04/03	3	39.07	3	39.43	39.55	0	3,323	0.00%
2019/04/02	6	39.54	7	39.05	39.00	-1	3,375	-0.03%
2019/04/01	1	40.25	2	39.20	39.20	-1	3,355	-0.03%
2019/03/29	9	39.53	8	39.69	39.90	1	3,323	0.03%
2019/03/28	0	0.00	1	38.95	39.00	-1	3,292	-0.03%
2019/03/27	14	40.33	24	40.17	40.00	-10	3,279	-0.30%
2019/03/26	6	38.22	5	39.20	39.50	1	3,166	0.03%
2019/03/25	3	36.62	3	36.42	36.55	0	3,088	0.00%
2019/03/22	1	38.50	1	39.00	37.70	0	3,061	0.00%
2019/03/21	0	0.00	5	37.90	38.10	-5	2,988	-0.17%
2019/03/20	3	38.68	4	38.18	38.10	-1	3,078	-0.03%
2019/03/19	2	40.23	4	39.89	37.35	-2	3,027	-0.07%
2019/03/18	3	36.95	1	37.00	38.50	2	2,779	0.07%
2019/03/15	1	34.85	5	34.94	35.00	-4	2,672	-0.15%
2019/03/14	2	33.65	9	33.23	33.85	-7	2,396	-0.29%
2019/03/11	4	29.15	0	0.00	28.85	4	2,223	0.18%
2019/02/27	3	28.05	6	28.27	28.35	-3	2,407	-0.12%
2019/02/26	4	28.64	4	28.70	28.35	0	2,544	0.00%
2019/02/25	4	28.80	5	29.58	28.65	-1	2,641	-0.04%
2019/02/22	4	28.80	5	28.94	28.90	-1	2,634	-0.04%
2019/02/21	5	29.02	4.3	28.21	29.00	0.7	2,629	0.03%
2019/02/20	4	28.95	3	29.02	28.35	1	2,579	0.04%
2019/02/19	8	28.98	4	29.01	29.10	4	2,560	0.16%
2019/02/18	5	27.52	0	0.00	27.95	5	2,494	0.20%
2019/02/13	1	26.45	0	0.00	26.25	1	2,614	0.04%
2019/02/11	1	26.00	1	26.60	26.80	0	2,658	0.00%
2019/01/30	5	26.06	5	25.85	25.65	0	2,670	0.00%
2019/01/29	2	26.35	6	26.48	26.10	-4	2,669	-0.15%
2019/01/28	4	26.31	0	0.00	25.85	4	2,649	0.15%
2019/01/24	0	0.00	1	25.35	25.05	-1	2,647	-0.04%
2019/01/22	2	25.08	1	24.70	24.65	1	2,673	0.04%
2019/01/21	0	0.00	1	24.30	24.60	-1	2,673	-0.04%
2019/01/18	2	23.65	4	23.93	23.80	-2	2,685	-0.07%
2019/01/17	5	24.09	4	23.85	23.80	1	2,719	0.04%
2019/01/10	1	24.75	1	24.95	24.85	0	2,760	0.00%
2019/01/07	0	0.00	1	24.75	24.60	-1	2,799	-0.04%
2019/01/04	3	24.13	3	24.40	24.00	0	2,836	0.00%
2019/01/03	1	25.50	1	26.10	25.20	0	2,846	0.00%
2019/01/02	1	26.00	6	25.91	25.95	-5	2,864	-0.17%
2018/12/28	3	26.50	4	26.30	26.30	-1	2,880	-0.03%
2018/12/27	6	27.22	0	0.00	26.80	6	2,930	0.20%
2018/12/26	1	28.00	1	27.20	26.90	0	2,945	0.00%
2018/12/25	5	27.82	5	27.74	27.70	0	2,948	0.00%
2018/12/24	3	26.68	3	26.92	26.90	0	2,886	0.00%
2018/12/21	4	27.20	4	27.44	27.30	0	2,898	0.00%
2018/12/20	2	27.08	2	26.35	27.95	0	2,906	0.00%
2018/12/18	1	28.20	1	28.70	27.70	0	2,953	0.00%
2018/12/12	0	0.00	1	27.25	27.75	-1	3,085	-0.03%
2018/12/11	0	0.00	3	26.85	26.80	-3	3,088	-0.10%
2018/12/10	2	26.93	0	0.00	26.10	2	3,105	0.06%
2018/12/07	0	0.00	5	26.99	27.30	-5	3,097	-0.16%
2018/12/06	5	26.67	8	26.33	26.10	-3	3,086	-0.10%
2018/12/05	4	28.28	5	28.30	28.30	-1	3,066	-0.03%
2018/12/04	1	29.05	4	28.59	28.95	-3	3,076	-0.10%
2018/12/03	6	29.27	4	29.46	29.20	2	3,080	0.06%
2018/11/30	7	28.29	3	28.10	28.60	4	3,070	0.13%
2018/11/29	2	28.45	2	27.95	28.40	0	3,068	0.00%
2018/11/28	22	27.34	10	27.55	27.40	12	3,029	0.40%
2018/11/27	7	26.46	13	26.88	27.00	-6	3,120	-0.19%
2018/11/26	15	26.45	17	26.64	26.80	-2	3,227	-0.06%
2018/11/23	20	26.32	15	27.57	25.85	5	3,178	0.16%
2018/11/22	6	26.70	0	0.00	26.70	6	3,106	0.19%
2018/11/21	0	0.00	1	24.00	24.30	-1	3,016	-0.03%
2018/11/20	0	0.00	9	23.82	23.55	-9	3,002	-0.30%
2018/11/19	10	23.72	0.5	23.50	23.65	9.5	3,007	0.31%
2018/11/16	7	23.75	11	23.91	23.95	-4	3,064	-0.13%
2018/11/15	11	23.62	8	24.00	23.70	3	3,118	0.10%
2018/11/14	2	25.13	1	24.65	24.00	1	3,110	0.03%
2018/11/13	10	24.03	9	24.91	24.90	1	3,087	0.03%
2018/11/08	0	0.00	1	22.90	22.35	-1	2,995	-0.03%
2018/11/01	1	21.50	0	0.00	21.35	1	3,132	0.03%
2018/10/31	2	19.83	2	19.55	20.20	0	3,126	0.00%
2018/10/30	2	18.80	2	19.30	19.05	0	3,144	0.00%
2018/10/25	0	0.00	2	19.73	19.65	-2	3,196	-0.06%
2018/10/24	2	21.65	12	21.35	21.15	-10	3,190	-0.31%
2018/10/23	2	22.45	1	21.90	21.95	1	3,184	0.03%
2018/10/22	0	0.00	1	23.40	23.05	-1	3,188	-0.03%
2018/10/19	4	21.60	3	22.03	22.45	1	3,193	0.03%
2018/10/18	3	23.62	0	0.00	23.10	3	3,213	0.09%
2018/10/17	5	24.53	0	0.00	24.00	5	3,240	0.15%
2018/10/16	1	24.75	1	25.00	24.65	0	3,311	0.00%
2018/10/15	0	0.00	1	25.10	24.90	-1	3,356	-0.03%
2018/10/12	0	0.00	1	25.00	24.60	-1	3,387	-0.03%
2018/10/11	1	24.60	0	0.00	24.50	1	3,401	0.03%
2018/10/09	2	28.08	1	27.40	27.20	1	3,417	0.03%
2018/10/08	0	0.00	1	29.15	28.90	-1	3,448	-0.03%
2018/10/05	4	28.88	3.1	29.26	28.75	1	3,464	0.03%
2018/10/03	2	32.30	0	0.00	32.40	2	3,632	0.06%
2018/10/02	1	35.20	34	35.01	35.00	-33	3,755	-0.88%
2018/09/28	2	35.83	0	0.00	35.75	2	3,978	0.05%
2018/09/26	5	37.98	2	37.50	37.00	3	4,340	0.07%
2018/09/21	0	0.00	8	36.60	36.90	-8	4,984	-0.16%
2018/09/20	8	38.90	8	36.95	36.95	0	5,195	0.00%
2018/09/19	0	0.00	1	40.10	38.05	-1	5,237	-0.02%
2018/09/18	2	38.10	2	38.03	37.35	0	5,270	0.00%
2018/09/17	1	36.35	1	36.55	36.20	0	5,414	0.00%
2018/09/14	0	0.00	3	36.40	36.60	-3	5,661	-0.05%
2018/09/12	2	35.20	0	0.00	35.20	2	6,269	0.03%
2018/09/11	0	0.00	1	35.80	36.05	-1	6,611	-0.02%
2018/09/06	0	0.00	1	38.35	38.35	-1	7,280	-0.01%
2018/09/03	6	38.36	0	0.00	37.40	6	7,856	0.08%
2018/08/31	1	37.70	9	39.61	39.90	-8	7,891	-0.10%
2018/08/29	5	37.00	0	0.00	36.50	5	7,909	0.06%
2018/08/24	2	34.75	0	0.00	34.50	2	8,175	0.02%
2018/08/23	4	35.94	2	35.30	35.30	2	8,274	0.02%
2018/08/22	0	0.00	2	36.28	36.35	-2	8,297	-0.02%
2018/08/17	1	35.70	0	0.00	35.30	1	8,324	0.01%
2018/08/16	1	35.95	0	0.00	35.90	1	8,317	0.01%
2018/08/15	0	0.00	1	35.20	35.45	-1	8,315	-0.01%
2018/08/14	1	36.00	0	0.00	35.50	1	8,324	0.01%
2018/08/13	3	36.78	8	36.10	35.15	-5	8,494	-0.06%
2018/08/10	6	39.68	3	39.80	38.70	3	8,575	0.03%
2018/08/09	5	39.01	2	39.90	38.65	3	8,835	0.03%
2018/08/08	5	40.27	0	0.00	40.10	5	9,082	0.06%
2018/08/07	1	41.30	1	40.60	41.20	0	9,098	0.00%
2018/08/06	0	0.00	2	41.55	40.90	-2	9,252	-0.02%
2018/08/03	1	42.85	8	43.12	43.40	-7	9,304	-0.08%
2018/08/02	0	0.00	2	43.08	42.35	-2	9,410	-0.02%
2018/08/01	4	45.61	2	45.85	44.85	2	9,461	0.02%
2018/07/31	10	44.50	2	44.68	45.60	8	9,520	0.08%
2018/07/30	1	45.20	0	0.00	45.15	1	9,620	0.01%
2018/07/27	2	46.55	0	0.00	46.50	2	9,793	0.02%
2018/07/26	3	46.87	4	46.98	46.55	-1	10,005	-0.01%
2018/07/25	1	47.65	1	48.30	47.00	0	10,381	0.00%
2018/07/24	2	47.78	2	47.93	47.60	0	10,379	0.00%
2018/07/23	4	47.24	5	47.21	47.15	-1	10,464	-0.01%
2018/07/20	1	46.30	3	45.72	45.20	-2	10,498	-0.02%
2018/07/19	4	45.61	2	46.13	45.00	2	10,644	0.02%
2018/07/18	1	47.20	4	47.86	46.20	-3	10,796	-0.03%
2018/07/17	4	47.48	3	48.33	47.25	1	10,883	0.01%
2018/07/13	2	48.15	8	48.42	48.20	-6	11,245	-0.05%
2018/07/12	9	48.18	6	48.60	47.95	3	11,567	0.03%
2018/07/11	13	48.49	8	48.50	48.10	5	11,705	0.04%
2018/07/10	13	45.15	7	45.09	45.60	6	11,634	0.05%
2018/07/09	1	48.60	0	0.00	47.50	1	11,760	0.01%
2018/07/06	1	48.55	14	46.53	48.55	-13	11,839	-0.11%
2018/07/05	17	49.92	7	48.74	47.75	10	11,778	0.08%
2018/07/04	4	49.60	10	50.48	49.00	-6	11,826	-0.05%
2018/07/03	14	51.58	15	51.69	50.00	-1	11,863	-0.01%
2018/07/02	29	54.11	26	55.07	51.40	3	11,591	0.03%
2018/06/29	8	48.50	10	48.31	50.40	-2	11,188	-0.02%
2018/06/28	10	47.32	30	46.98	45.85	-20	10,976	-0.18%
2018/06/27	7	47.68	22	47.59	47.70	-15	10,885	-0.14%
2018/06/26	15	47.06	18	46.18	47.50	-3	10,755	-0.03%
2018/06/25	59	47.53	33	45.82	44.50	26	10,586	0.25%
2018/06/22	29	50.15	8	49.71	49.00	21	10,353	0.20%
2018/06/21	6	49.96	25	48.58	50.10	-19	10,077	-0.19%
2018/06/20	28	45.77	6	46.52	46.10	22	9,813	0.22%
2018/06/19	19	46.47	17	46.64	47.15	2	9,495	0.02%
2018/06/15	6	40.99	2	42.38	42.90	4	9,375	0.04%
2018/06/14	8.1	39.92	3	40.35	40.15	5.1	9,233	0.05%
2018/06/13	21	41.41	29	41.24	39.00	-8	9,282	-0.09%
2018/06/12	9	40.00	4	39.60	39.35	5	9,006	0.06%
2018/06/11	1	37.00	6	37.55	37.65	-5	9,064	-0.06%
2018/06/08	5	35.58	2	36.03	35.95	3	9,002	0.03%
2018/06/07	7	38.23	4	37.90	37.45	3	8,910	0.03%
2018/06/05	4	38.64	3	38.50	38.20	1	8,871	0.01%
2018/06/04	3	41.00	0	0.00	42.30	3	8,700	0.03%
2018/06/01	1	38.80	1	39.00	38.80	0	8,669	0.00%
2018/05/31	1	38.90	14	38.66	39.45	-13	8,675	-0.15%
2018/05/30	2	36.20	0	0.00	38.70	2	8,661	0.02%
2018/05/29	11	37.00	1	36.10	37.50	10	8,673	0.12%
2018/05/28	0	0.00	4	35.10	35.00	-4	8,672	-0.05%
2018/05/25	3	35.05	10	35.70	34.80	-7	8,726	-0.08%
2018/05/24	10	34.95	10	35.04	34.90	0	8,796	0.00%
2018/05/23	6	35.29	6	35.67	35.50	0	8,985	0.00%
2018/05/22	2	35.40	11	35.55	35.80	-9	9,216	-0.10%
2018/05/21	8	37.85	10	38.14	37.00	-2	9,236	-0.02%
2018/05/18	12	35.22	5	35.68	35.60	7	9,168	0.08%
2018/05/17	14	35.73	18	35.91	36.60	-4	9,229	-0.04%
2018/05/16	19	35.12	6	35.04	33.80	13	9,069	0.14%
2018/05/14	4	32.18	48	32.59	33.20	-44	8,863	-0.50%
2018/05/11	5	30.46	10	30.67	30.20	-5	8,709	-0.06%
2018/05/10	19	30.12	8	30.78	30.15	11	8,637	0.13%
2018/05/09	8	31.24	12	31.81	31.00	-4	8,554	-0.05%
2018/05/08	27	31.45	15	31.33	30.90	12	8,544	0.14%
2018/05/07	21	30.56	9	31.76	31.00	12	8,596	0.14%
2018/05/04	25	31.80	14	32.28	31.10	11	8,574	0.13%
2018/05/03	15	32.52	19	32.14	31.90	-4	8,483	-0.05%
2018/05/02	55	34.03	9	33.82	30.90	46	8,397	0.55%
2018/04/30	0	0.00	5	33.95	33.95	-5	8,158	-0.06%
2018/04/27	1	29.90	23	30.46	30.90	-22	8,131	-0.27%
2018/04/26	5	28.10	5	29.83	28.10	0	7,996	0.00%
2018/04/25	8	29.98	17	30.63	29.90	-9	7,863	-0.11%
2018/04/24	48	29.49	28	29.33	29.00	20	7,654	0.26%
2018/04/23	23	32.95	18	33.51	32.20	5	7,447	0.07%
2018/04/20	17	36.38	19	37.00	35.50	-2	7,296	-0.03%
2018/04/18	3	28.27	21	28.76	31.40	-18	6,821	-0.26%
2018/04/17	22	29.30	7	30.70	28.55	15	6,457	0.23%
2018/04/16	28	32.36	21	33.43	31.70	7	6,250	0.11%
2018/04/13	32	31.95	38	32.05	32.95	-6	6,134	-0.10%
2018/04/12	22	34.76	18	34.94	33.30	4	5,835	0.07%
2018/04/11	1	36.85	5	37.58	36.90	-4	5,665	-0.07%
2018/04/10	10	36.72	5	38.17	36.00	5	5,565	0.09%
2018/04/09	10	39.26	3	41.00	38.70	7	5,342	0.13%
2018/04/03	2	42.00	0	0.00	43.00	2	5,068	0.04%
2018/04/02	0	0.00	1.1	42.52	42.95	-1.1	5,039	-0.02%
2018/03/31	0	0.00	3	41.45	41.45	-3	5,014	-0.06%
2018/03/30	6	38.60	1	38.90	37.70	5	4,975	0.10%
2018/03/29	0	0.00	2	40.93	40.55	-2	4,959	-0.04%
2018/03/28	1	41.00	0	0.00	40.15	1	4,960	0.02%
2018/03/27	0	0.00	2	37.45	38.30	-2	4,959	-0.04%
2018/03/23	0	0.00	1	33.80	34.00	-1	4,884	-0.02%
2018/03/21	5	38.07	5	38.75	40.35	0	4,771	0.00%
2018/03/20	2	33.70	4	36.70	36.70	-2	4,550	-0.04%
2018/03/19	1	29.50	10	33.07	33.40	-9	4,382	-0.21%
2018/03/16	2	29.90	7	30.34	30.40	-5	4,204	-0.12%
2018/03/15	23	31.02	14	32.01	32.20	9	4,071	0.22%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	3	25.80	3	26.65	26.65	0	3,766	0.00%
2018/03/12	7	23.32	5	23.95	24.25	2	3,704	0.05%
2018/03/09	5	22.26	5	21.90	22.05	0	3,598	0.00%
2018/03/07	11	22.96	2	23.00	23.00	9	3,492	0.26%
2018/03/06	0	0.00	1	23.00	24.50	-1	3,428	-0.03%
2018/03/05	2	22.55	3	23.75	23.90	-1	3,361	-0.03%
2018/03/02	1	23.50	0	0.00	23.75	1	3,256	0.03%
2018/03/01	0	0.00	6	20.50	21.75	-6	3,151	-0.19%
2018/02/27	3	21.15	0	0.00	19.80	3	3,066	0.10%
2018/02/26	0	0.00	13	18.95	19.75	-13	2,980	-0.44%
2018/02/23	21	19.46	26	19.64	18.65	-5	2,888	-0.17%
2018/02/22	18	19.94	17	20.97	20.60	1	2,673	0.04%
2018/02/21	6	19.23	1	19.35	19.35	5	2,419	0.21%
2018/02/12	7	17.27	1	17.20	17.60	6	2,351	0.26%
2018/02/09	2	15.83	1	15.90	16.00	1	2,163	0.05%
2018/02/08	2	13.83	6	14.23	14.55	-4	1,950	-0.21%
2018/02/06	1	12.20	1	11.65	12.05	0	1,702	0.00%
2018/02/02	1	13.40	0	0.00	13.50	1	1,605	0.06%
2018/01/31	0	0.00	1	14.50	14.10	-1	1,535	-0.07%
2018/01/30	8	13.85	0	0.00	13.50	8	1,431	0.56%
2018/01/29	0	0.00	5	14.55	14.60	-5	1,284	-0.39%
2018/01/24	1	12.35	110	12.40	12.40	-109	914	-11.92%	大賣/鉅額交易
2018/01/11	0	0.00	10	10.60	10.55	-10	779	-1.28%
2018/01/10	10	11.00	10	11.20	10.80	0	782	0.00%
2018/01/09	10	10.60	0	0.00	10.70	10	781	1.28%