威盛 (2388)-元大-高雄券商分點個股進出

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－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄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	2	107.00	1	105.50	104.50	1	14,516	0.01%
2024/11/21	3	106.33	2	107.25	106.00	1	14,655	0.01%
2024/11/20	4	106.75	3	106.33	106.00	1	14,793	0.01%
2024/11/19	5	106.20	6	106.58	107.00	-1	14,948	-0.01%
2024/11/18	1	106.00	1	104.50	103.50	0	15,123	0.00%
2024/11/15	2	106.75	2	107.75	106.50	0	15,239	0.00%
2024/11/14	7	106.93	3	105.17	105.00	4	15,519	0.03%
2024/11/13	7	107.29	3	108.33	106.50	4	15,602	0.03%
2024/11/12	7.1	108.64	7	109.07	107.50	0.1	15,606	0.00%
2024/11/11	4.1	110.77	16	108.66	111.00	-11.9	15,516	-0.08%
2024/11/08	36.4	114.40	14	112.50	110.50	22.4	15,441	0.14%
2024/11/07	9	119.61	17	120.41	119.00	-8	15,034	-0.05%
2024/11/06	17	117.74	5	117.80	117.50	12	14,956	0.08%
2024/11/05	1	116.00	3	116.50	116.50	-2	15,019	-0.01%
2024/11/04	5	116.10	0	0.00	115.00	5	15,140	0.03%
2024/11/01	2	115.25	6	116.83	118.00	-4	15,058	-0.03%
2024/10/30	14	116.61	12	117.25	116.50	2	15,040	0.01%
2024/10/29	11	120.59	19	121.95	119.00	-8	14,870	-0.05%
2024/10/28	13.1	119.84	18	120.67	120.50	-4.9	14,556	-0.03%
2024/10/25	13.8	119.32	9.5	118.82	118.50	4.3	14,313	0.03%
2024/10/24	39.5	121.52	31	119.94	120.50	8.5	14,166	0.06%
2024/10/23	8	129.44	4	130.25	129.50	4	13,583	0.03%
2024/10/22	18.1	132.99	10.8	131.37	130.50	7.3	13,536	0.05%
2024/10/21	7	132.00	30	130.82	133.50	-23	13,335	-0.17%
2024/10/18	5.5	125.50	4	124.87	123.50	1.5	12,955	0.01%
2024/10/17	15	128.03	4	128.50	126.00	11	12,956	0.08%
2024/10/16	10.2	127.62	32	126.88	129.50	-21.8	12,864	-0.17%
2024/10/15	15	128.50	7	129.64	126.00	8	12,659	0.06%
2024/10/14	15	129.57	16	130.19	128.00	-1	12,470	-0.01%
2024/10/11	51.2	134.04	23	130.57	128.50	28.2	12,289	0.23%
2024/10/09	21	133.43	12	134.83	133.50	9	11,930	0.08%
2024/10/08	10	129.20	23	133.17	135.00	-13	11,820	-0.11%
2024/10/07	9.2	130.05	2.3	130.93	129.00	6.9	11,573	0.06%
2024/10/04	17	132.29	11	132.36	130.00	6	11,506	0.05%
2024/10/01	11	131.50	16	131.81	134.00	-5	11,359	-0.04%
2024/09/30	28	131.70	26	131.58	131.00	2	11,250	0.02%
2024/09/27	36.5	135.06	19	134.32	130.50	17.5	11,060	0.16%
2024/09/26	2.1	135.88	14.8	135.64	138.50	-12.7	10,635	-0.12%
2024/09/25	8	127.94	4	128.50	127.50	4	9,992	0.04%
2024/09/24	17.5	129.00	12	129.08	128.50	5.5	9,810	0.06%
2024/09/23	10	137.75	4	139.13	135.50	6	9,464	0.06%
2024/09/20	14	140.46	14	141.64	138.00	0	9,316	0.00%
2024/09/19	8	137.44	10	137.65	140.50	-2	9,014	-0.02%
2024/09/18	5.1	135.02	6.2	135.98	133.00	-1.1	8,797	-0.01%
2024/09/16	4	136.75	3	137.50	136.00	1	8,888	0.01%
2024/09/13	9.4	135.97	14	136.11	138.00	-4.6	8,900	-0.05%
2024/09/12	14	129.75	18	129.39	132.00	-4	8,629	-0.05%
2024/09/11	10	126.40	7	122.36	121.50	3	8,625	0.03%
2024/09/10	5	125.20	4	126.13	125.50	1	8,668	0.01%
2024/09/09	8	124.81	11	124.09	125.50	-3	8,698	-0.03%
2024/09/06	4	122.00	2	122.50	120.00	2	8,618	0.02%
2024/09/05	9	124.44	11	124.00	124.00	-2	8,566	-0.02%
2024/09/04	8	122.31	7	120.79	121.00	1	8,599	0.01%
2024/09/03	2	130.99	2	133.00	128.50	0	8,531	0.00%
2024/09/02	4	132.62	3	132.83	130.00	1	8,496	0.01%
2024/08/30	6	135.00	7	133.86	133.00	-1	8,420	-0.01%
2024/08/29	8	132.25	9	133.44	133.50	-1	8,327	-0.01%
2024/08/28	4.1	136.98	4	137.63	133.00	0.1	8,239	0.00%
2024/08/27	16	134.66	17.2	134.04	133.50	-1.2	7,981	-0.02%
2024/08/26	9	136.72	23	135.50	135.50	-14	7,930	-0.18%
2024/08/23	7	137.07	3	133.50	138.50	4	7,802	0.05%
2024/08/22	18	132.53	19	134.18	133.50	-1	7,685	-0.01%
2024/08/21	2.5	129.58	2	131.25	130.50	0.5	7,541	0.01%
2024/08/20	6	127.08	11	128.54	131.00	-5	7,343	-0.07%
2024/08/19	1	125.00	3	124.67	125.50	-2	7,137	-0.03%
2024/08/16	5	122.60	6	122.92	124.50	-1	6,975	-0.01%
2024/08/15	5	112.10	9	114.17	113.50	-4	6,641	-0.06%
2024/08/14	0	0.00	6	107.50	104.50	-6	6,528	-0.09%
2024/08/13	3	100.50	4	101.25	103.00	-1	6,442	-0.02%
2024/08/12	1	99.50	3	100.37	101.00	-2	6,432	-0.03%
2024/08/09	2	98.35	5	99.54	96.60	-3	6,394	-0.05%
2024/08/08	10	97.72	4	97.78	96.00	6	6,359	0.09%
2024/08/07	5.1	96.74	5	95.10	99.90	0.1	6,353	0.00%
2024/08/06	17	92.23	9	93.96	91.60	8	6,526	0.12%
2024/08/05	9	101.56	0	101.75	101.50	9	6,407	0.14%
2024/08/02	5	114.20	7	115.64	112.50	-2	6,390	-0.03%
2024/08/01	5	120.70	2	122.25	119.00	3	6,299	0.05%
2024/07/31	3	120.67	9	121.39	121.00	-6	6,198	-0.10%
2024/07/30	1	115.00	2	114.25	114.50	-1	6,130	-0.02%
2024/07/29	4	120.25	2	118.00	114.50	2	6,103	0.03%
2024/07/26	0	0.00	1	118.00	121.50	-1	6,033	-0.02%
2024/07/23	2	123.25	2	121.25	120.00	0	6,012	0.00%
2024/07/22	1	117.54	1	118.50	122.00	0	6,048	0.00%
2024/07/19	12	125.00	2	125.25	120.50	10	6,087	0.16%
2024/07/18	5	121.60	6	125.17	127.00	-1	6,072	-0.02%
2024/07/17	4	125.00	2	126.00	125.50	2	5,980	0.03%
2024/07/16	5	124.70	5	127.50	124.00	0	6,027	0.00%
2024/07/15	6	124.75	7	124.36	122.00	-1	6,100	-0.02%
2024/07/12	11	122.64	5	122.50	123.00	6	6,191	0.10%
2024/07/11	9	127.11	8	125.82	124.50	1	6,266	0.02%
2024/07/10	3	121.83	23	125.85	126.50	-20	6,309	-0.32%
2024/07/09	2	117.25	1	121.00	116.00	1	6,551	0.02%
2024/07/08	7	120.86	0	0.00	119.00	7	6,801	0.10%
2024/07/05	0	0.00	9	122.17	122.00	-9	6,777	-0.13%
2024/07/04	0	0.00	2	118.50	119.00	-2	6,733	-0.03%
2024/07/03	1	116.00	0	0.00	118.00	1	6,721	0.01%
2024/07/02	2	113.75	1	113.00	113.00	1	6,695	0.01%
2024/06/28	1	117.00	4	116.50	116.50	-3	6,728	-0.04%
2024/06/27	1	113.00	2	114.00	112.00	-1	6,752	-0.01%
2024/06/26	10	116.45	3	115.00	113.00	7	6,785	0.10%
2024/06/25	4	116.25	3	117.33	116.50	1	6,812	0.01%
2024/06/24	6	119.50	2	121.75	117.50	4	6,912	0.06%
2024/06/21	9	124.06	2	123.25	122.50	7	7,509	0.09%
2024/06/20	3	129.67	2	129.50	128.00	1	7,379	0.01%
2024/06/19	6	125.83	2	126.00	124.50	4	7,288	0.05%
2024/06/18	33	130.80	37	129.22	128.50	-4	7,257	-0.06%
2024/06/17	5.1	115.93	12	121.42	126.00	-6.9	7,178	-0.10%
2024/06/14	10	115.00	32.1	117.48	115.00	-22.1	6,927	-0.32%
2024/06/13	4	109.38	1	109.50	108.50	3	6,813	0.04%
2024/06/12	6	109.33	3	110.33	109.00	3	6,855	0.04%
2024/06/11	9.1	112.20	5	113.90	110.00	4.1	6,930	0.06%
2024/06/07	2	117.00	11	117.00	118.50	-9	6,954	-0.13%
2024/06/06	2	115.00	1	115.50	114.00	1	6,935	0.01%
2024/06/05	2	118.00	0	0.00	116.50	2	6,971	0.03%
2024/06/04	3.6	120.75	4	120.00	119.00	-0.4	7,211	-0.01%
2024/06/03	2.3	118.52	1	119.50	118.50	1.3	7,622	0.02%
2024/05/31	2.1	119.02	2	118.76	118.50	0.1	7,690	0.00%
2024/05/30	1.2	116.19	3	117.67	119.00	-1.8	7,683	-0.02%
2024/05/29	4	118.50	2	119.25	117.50	2	7,691	0.03%
2024/05/28	4	118.38	6	118.58	119.00	-2	7,691	-0.03%
2024/05/27	6	114.75	11	115.82	116.00	-5	7,661	-0.07%
2024/05/24	3	113.83	4.1	114.38	114.50	-1.1	7,736	-0.01%
2024/05/23	9	114.94	8	114.88	114.50	1	7,766	0.01%
2024/05/22	0	0.00	2	118.00	117.50	-2	7,847	-0.03%
2024/05/21	11	116.59	5	116.20	116.50	6	7,982	0.08%
2024/05/20	6	117.17	5	116.30	116.00	1	8,019	0.01%
2024/05/17	1	115.00	6	114.58	115.50	-5	8,037	-0.06%
2024/05/15	0	0.00	5	114.50	113.50	-5	8,220	-0.06%
2024/05/14	3.1	114.81	7	115.14	115.00	-3.9	8,343	-0.05%
2024/05/13	6	113.00	4.5	113.33	112.00	1.5	8,466	0.02%
2024/05/10	22.5	111.59	9	113.95	113.50	13.5	8,599	0.16%
2024/05/09	14	123.00	1	124.50	121.50	13	8,372	0.16%
2024/05/08	2	123.25	12	126.08	127.00	-10	8,359	-0.12%
2024/05/07	5	123.10	5	124.60	122.50	0	8,442	0.00%
2024/05/06	2	125.25	1	123.50	123.50	1	8,495	0.01%
2024/05/03	8	126.06	4	127.75	123.50	4	8,577	0.05%
2024/05/02	3	126.67	2.4	128.33	127.50	0.6	8,627	0.01%
2024/04/30	7	128.86	0	0.00	128.00	7	8,687	0.08%
2024/04/29	4	131.75	5	130.60	130.00	-1	8,763	-0.01%
2024/04/26	17	133.12	17	131.85	131.00	0	8,842	0.00%
2024/04/25	16	131.66	16	130.75	129.00	0	8,838	0.00%
2024/04/24	15	125.90	16	126.62	130.00	-1	8,896	-0.01%
2024/04/23	3	121.17	3	123.67	121.00	0	9,048	0.00%
2024/04/22	2.1	123.43	1	128.00	121.00	1.1	9,123	0.01%
2024/04/19	16	137.40	15	132.40	128.00	1	9,217	0.01%
2024/04/18	14	141.46	8	140.75	138.50	6	9,285	0.06%
2024/04/17	12	140.50	9	141.22	141.00	3	9,411	0.03%
2024/04/16	7	138.86	3	136.67	137.00	4	9,409	0.04%
2024/04/15	25.9	145.12	28	140.70	139.00	-2.1	9,595	-0.02%
2024/04/12	3	134.00	30	135.08	140.00	-27	9,891	-0.27%
2024/04/11	3	128.66	1	129.00	127.50	2	9,777	0.02%
2024/04/10	2	130.75	2.2	131.39	131.50	-0.2	9,901	0.00%
2024/04/09	4.1	130.60	8	129.69	131.00	-4	10,007	-0.04%
2024/04/08	10.1	127.01	9.1	127.00	127.00	1	10,190	0.01%
2024/04/03	2	129.25	4	129.38	129.50	-2	10,292	-0.02%
2024/04/02	4.1	130.00	9	129.61	129.50	-4.9	10,401	-0.05%
2024/04/01	2	131.00	4.1	129.90	132.00	-2.1	10,566	-0.02%
2024/03/29	5	126.60	5	126.50	125.50	0	10,813	0.00%
2024/03/28	2.2	127.54	2	128.75	126.00	0.2	10,978	0.00%
2024/03/27	11.3	129.37	5	128.70	127.50	6.3	11,173	0.06%
2024/03/26	42	138.25	10	136.45	131.50	32	11,227	0.28%
2024/03/25	0	0.00	14	134.50	134.50	-14	10,741	-0.13%
2024/03/22	3.1	122.37	2	123.00	122.50	1.1	10,943	0.01%
2024/03/21	1	119.00	0	120.00	121.50	1	11,314	0.01%
2024/03/20	4	119.25	1.1	118.50	120.00	2.9	12,008	0.02%
2024/03/19	5	121.40	1	122.00	120.00	4	12,105	0.03%
2024/03/18	3	120.67	2	121.25	122.00	1	12,316	0.01%
2024/03/15	2	122.75	1	123.00	121.00	1	12,709	0.01%
2024/03/14	1.2	123.50	1	121.99	122.50	0.2	13,710	0.00%
2024/03/13	5.2	125.73	6.3	125.18	123.00	-1.1	14,188	-0.01%
2024/03/12	4.2	130.00	4	130.38	129.00	0.2	14,705	0.00%
2024/03/11	2	129.75	1	130.00	129.00	1	14,997	0.01%
2024/03/08	4	136.50	1	131.00	131.00	3	15,156	0.02%
2024/03/07	6.8	138.06	22.1	138.20	137.50	-15.3	15,459	-0.10%
2024/03/06	4.2	129.69	2.1	129.29	128.50	2.1	15,394	0.01%
2024/03/05	5.1	131.10	2	131.50	131.50	3.1	15,797	0.02%
2024/03/04	4	133.00	4	131.63	131.50	0	16,131	0.00%
2024/03/01	5	131.90	4	132.13	131.00	1	16,757	0.01%
2024/02/29	4.3	130.01	4	130.62	132.00	0.3	16,958	0.00%
2024/02/27	5	131.41	6.8	130.97	130.00	-1.8	17,108	-0.01%
2024/02/26	5	133.20	2	133.25	132.50	3	17,706	0.02%
2024/02/23	0	0.00	4.4	135.00	134.00	-4.4	18,732	-0.02%
2024/02/22	7	134.43	8.1	132.21	132.50	-1.1	19,143	-0.01%
2024/02/21	5.5	137.26	1	138.00	136.50	4.5	19,465	0.02%
2024/02/20	4.4	136.49	9	136.89	136.50	-4.6	20,833	-0.02%
2024/02/19	6	137.92	5.2	137.52	137.00	0.8	21,480	0.00%
2024/02/16	1.1	140.93	5	140.10	141.00	-3.9	22,655	-0.02%
2024/02/15	7.6	137.25	4.4	138.79	136.00	3.2	23,835	0.01%
2024/02/05	14.1	140.24	15	137.93	137.00	-0.9	23,844	0.00%
2024/02/02	9.2	142.97	20	143.65	143.00	-10.8	24,008	-0.04%
2024/02/01	9	137.78	5	138.70	137.00	4	24,146	0.02%
2024/01/31	5.3	138.76	6.1	139.25	138.50	-0.8	24,912	0.00%
2024/01/30	24.1	138.65	14	139.04	138.50	10.1	25,466	0.04%
2024/01/29	5.1	140.11	5	140.50	141.50	0.1	27,200	0.00%
2024/01/26	11.1	140.96	8.5	140.12	140.00	2.6	28,504	0.01%
2024/01/25	3.4	143.95	11	143.00	142.50	-7.6	29,219	-0.03%
2024/01/24	3.2	144.99	1	148.50	143.50	2.2	29,380	0.01%
2024/01/23	12.1	148.42	2	147.75	146.50	10.1	29,733	0.03%
2024/01/22	15	149.43	19	148.47	148.00	-4	30,158	-0.01%
2024/01/19	2.1	144.81	21	145.00	145.00	-18.9	30,462	-0.06%
2024/01/18	2	141.74	3.1	140.56	143.00	-1.1	30,718	0.00%
2024/01/17	6.1	145.82	2	149.00	143.50	4.1	31,186	0.01%
2024/01/16	15	149.40	14	148.21	147.50	1	31,268	0.00%
2024/01/15	7	149.00	7	149.14	149.50	0	31,362	0.00%
2024/01/12	23	148.18	21	146.76	145.50	2	31,612	0.01%
2024/01/11	21	150.47	30	150.45	150.00	-9	31,796	-0.03%
2024/01/10	31.1	149.78	21	150.81	152.50	10.1	33,245	0.03%
2024/01/09	20	150.57	22	150.25	149.00	-2	33,456	-0.01%
2024/01/08	47.1	162.13	53.7	156.50	149.00	-6.6	33,451	-0.02%
2024/01/05	17.1	156.45	15	158.07	160.00	2.1	33,127	0.01%
2024/01/04	15.1	156.38	15.2	157.71	157.00	-0.1	33,237	0.00%
2024/01/03	10.2	155.58	15	156.67	156.50	-4.8	33,381	-0.01%
2024/01/02	9.5	153.82	3	153.83	157.00	6.5	33,333	0.02%
2023/12/29	10	154.90	10	155.63	156.50	0	33,292	0.00%
2023/12/28	4	154.25	4	154.13	154.00	0	33,365	0.00%
2023/12/27	15.5	157.34	2	153.50	153.00	13.5	33,848	0.04%
2023/12/26	9.2	158.92	11	159.82	157.00	-1.8	34,020	-0.01%
2023/12/25	18	156.64	18	157.36	156.50	0	33,926	0.00%
2023/12/22	4	154.13	11	154.05	155.50	-7	33,954	-0.02%
2023/12/21	14.2	151.93	10	152.60	151.50	4.2	33,980	0.01%
2023/12/20	15	153.20	8	152.06	151.50	7	34,141	0.02%
2023/12/19	15	152.70	16	152.25	152.00	-1	34,211	0.00%
2023/12/18	12	153.17	6.1	153.88	152.50	5.9	34,286	0.02%
2023/12/15	23.1	160.81	15.1	158.20	156.00	8	34,194	0.02%
2023/12/14	6	163.25	33.1	164.05	165.00	-27.1	33,968	-0.08%
2023/12/13	3	163.00	2	162.25	161.00	1	34,449	0.00%
2023/12/12	7	163.07	7.2	163.47	163.50	-0.2	35,051	0.00%
2023/12/11	56.6	166.75	17	164.09	161.50	39.6	34,894	0.11%
2023/12/08	15	171.70	11.1	171.67	174.00	4	33,960	0.01%
2023/12/07	16.1	162.91	12.1	161.47	166.00	4	33,596	0.01%
2023/12/06	7	171.00	6	172.92	170.50	1	33,297	0.00%
2023/12/05	2.1	168.52	1	171.00	169.50	1.1	33,200	0.00%
2023/12/04	5.1	174.44	10	177.20	173.00	-5	33,133	-0.01%
2023/12/01	8	174.68	11.5	174.41	176.50	-3.5	32,795	-0.01%
2023/11/30	7	174.07	10	172.30	172.50	-3	32,648	-0.01%
2023/11/29	18.5	169.05	11.4	168.68	170.50	7.1	32,301	0.02%
2023/11/28	32	169.02	40.2	168.90	168.00	-8.2	32,070	-0.03%
2023/11/27	6.1	163.96	7.1	163.36	160.00	-1	31,641	0.00%
2023/11/24	1	165.00	0.1	165.00	165.00	1	31,699	0.00%
2023/11/23	25	165.98	42.1	166.40	163.50	-17	31,774	-0.05%
2023/11/22	31.4	171.97	28	172.21	170.50	3.4	31,908	0.01%
2023/11/21	10	165.35	14.4	166.96	168.50	-4.4	31,430	-0.01%
2023/11/20	20	164.30	15.4	164.12	166.00	4.6	31,221	0.01%
2023/11/17	90.1	162.33	80	160.04	164.00	10.1	30,986	0.03%
2023/11/16	62	158.69	77.2	158.74	160.00	-15.2	29,688	-0.05%
2023/11/15	27.2	155.59	32.2	156.37	158.50	-5	29,107	-0.02%
2023/11/14	35.1	146.08	36.8	147.09	149.50	-1.7	28,172	-0.01%
2023/11/13	0	0.00	16	138.50	138.50	-16	27,196	-0.06%
2023/11/10	17.2	128.47	11	127.45	126.00	6.2	27,211	0.02%
2023/11/09	19	128.47	15	129.00	129.00	4	27,142	0.01%
2023/11/08	28	130.46	26.1	131.74	129.00	1.9	27,019	0.01%
2023/11/07	40	133.68	30	133.13	133.50	10	26,701	0.04%
2023/11/06	83.5	143.91	85.1	139.04	135.00	-1.6	26,450	-0.01%
2023/11/03	35	138.87	50.4	140.49	145.00	-15.4	25,118	-0.06%
2023/11/02	22	125.23	38	129.62	132.00	-16	24,186	-0.07%
2023/11/01	18	120.58	17	120.97	120.00	1	23,920	0.00%
2023/10/31	31	122.97	33	121.05	119.00	-2	23,942	-0.01%
2023/10/30	24.1	121.61	25	122.58	123.00	-0.9	23,924	0.00%
2023/10/27	18	119.19	11	118.59	117.00	7	23,866	0.03%
2023/10/26	5	120.30	6	120.92	119.00	-1	23,523	0.00%
2023/10/25	23	120.39	41	122.56	124.00	-18	23,188	-0.08%
2023/10/24	12	113.46	12	114.71	117.50	0	22,575	0.00%
2023/10/23	33	116.62	28	115.79	114.50	5	22,310	0.02%
2023/10/20	16	118.19	14	117.61	116.50	2	22,156	0.01%
2023/10/19	20	121.75	19	122.05	122.50	1	21,788	0.00%
2023/10/18	70	135.88	59.1	128.57	121.50	11	21,471	0.05%
2023/10/17	25	130.22	15	131.43	134.50	10	19,814	0.05%
2023/10/16	12	123.17	22	123.32	122.50	-10	19,488	-0.05%
2023/10/13	28	119.80	19.4	121.46	122.00	8.6	19,195	0.04%
2023/10/12	4	113.75	32	117.16	118.50	-28	19,873	-0.14%
2023/10/11	20.1	110.62	8	108.88	108.00	12.1	20,327	0.06%
2023/10/06	8	117.00	15	117.43	116.00	-7	20,959	-0.03%
2023/10/05	15.1	118.56	14	118.43	117.00	1	21,594	0.00%
2023/10/04	10.1	118.00	11	118.18	118.50	-0.9	22,450	0.00%
2023/10/03	24.2	123.67	16	124.31	118.00	8.2	22,460	0.04%
2023/10/02	65	123.69	69	124.83	123.00	-4	22,027	-0.02%
2023/09/28	12	119.58	7	120.57	118.50	5	22,128	0.02%
2023/09/27	10	118.00	15	118.13	121.50	-5	21,906	-0.02%
2023/09/26	18	120.08	8	117.44	117.00	10	21,747	0.05%
2023/09/25	24	121.17	22	122.41	122.00	2	21,526	0.01%
2023/09/22	9	118.22	9	119.44	120.00	0	21,249	0.00%
2023/09/21	15	114.97	15	116.37	119.00	0	21,117	0.00%
2023/09/20	16.1	116.21	16	117.84	115.50	0.1	20,877	0.00%
2023/09/19	30	120.88	18	119.94	118.00	12	20,651	0.06%
2023/09/18	46.1	121.75	43	122.36	122.50	3.1	20,183	0.02%
2023/09/15	23	119.26	28	119.68	120.00	-5	19,566	-0.03%
2023/09/14	6	107.08	16	106.88	111.00	-10	18,784	-0.05%
2023/09/13	4	102.87	3	102.67	101.00	1	18,675	0.01%
2023/09/12	10	104.70	18	104.00	103.00	-8	18,860	-0.04%
2023/09/11	19.1	109.68	11	107.05	105.50	8.1	18,751	0.04%
2023/09/08	13.1	115.65	31	116.11	116.50	-17.9	18,518	-0.10%
2023/09/07	10	115.45	2.1	117.44	115.00	7.9	18,412	0.04%
2023/09/06	22	116.41	7	118.07	116.50	15	18,611	0.08%
2023/09/05	16.1	114.99	11	116.00	118.00	5.1	18,805	0.03%
2023/09/04	2	115.00	5	113.50	116.00	-3	18,827	-0.02%
2023/09/01	5	113.60	4	115.38	112.50	1	18,965	0.01%
2023/08/31	13	115.96	14.1	115.83	115.00	-1.1	19,335	-0.01%
2023/08/30	10.1	113.06	14	113.25	114.50	-4	19,752	-0.02%
2023/08/29	9	108.56	9.1	108.99	109.00	-0.1	19,823	0.00%
2023/08/28	29.1	114.96	20.4	115.51	108.50	8.7	19,677	0.04%
2023/08/25	11	118.41	23	117.54	120.50	-12	18,965	-0.06%
2023/08/24	13	116.35	19.1	115.64	113.50	-6.1	18,625	-0.03%
2023/08/23	9	116.00	13	115.04	115.00	-4	18,734	-0.02%
2023/08/22	16	111.84	12	111.00	110.00	4	18,597	0.02%
2023/08/21	8	110.44	5	109.70	108.50	3	18,705	0.02%
2023/08/18	19.3	110.58	17	109.12	108.00	2.3	18,625	0.01%
2023/08/17	37	114.73	34	116.44	116.00	3	18,354	0.02%
2023/08/16	14.3	110.59	14	111.39	113.50	0.3	18,081	0.00%
2023/08/15	25.5	112.13	28	112.29	110.00	-2.5	17,939	-0.01%
2023/08/14	15	109.53	17	110.50	109.00	-2	17,783	-0.01%
2023/08/11	45.1	108.61	44	109.45	110.00	1.1	17,660	0.01%
2023/08/10	20.1	108.71	14	108.11	109.50	6.1	17,245	0.04%
2023/08/09	7.3	110.14	19	108.29	109.50	-11.7	16,904	-0.07%
2023/08/08	28.1	108.58	23.4	107.27	105.50	4.7	16,460	0.03%
2023/08/07	16	114.31	11	117.12	117.00	5	16,266	0.03%
2023/08/04	12.1	110.17	10.3	111.15	109.50	1.8	15,730	0.01%
2023/08/02	27.4	118.17	36.1	119.48	113.50	-8.6	15,495	-0.06%
2023/08/01	32	124.42	15.1	124.90	121.50	16.9	15,096	0.11%
2023/07/31	4	139.89	22.1	147.70	133.00	-18	14,649	-0.12%
2023/07/28	21	145.93	6.3	142.09	147.50	14.7	14,586	0.10%
2023/07/27	6.1	149.64	9	144.17	144.00	-2.9	14,565	-0.02%
2023/07/26	5	150.00	10.1	148.81	151.50	-5.1	14,531	-0.04%
2023/07/25	7.1	145.49	5	144.18	142.50	2.1	14,521	0.01%
2023/07/24	1.1	151.83	0.2	152.00	151.00	0.9	14,518	0.01%
2023/07/21	6	142.28	1	135.42	148.50	5	14,490	0.03%
2023/07/20	3	130.67	1.2	133.21	135.00	1.8	14,460	0.01%
2023/07/19	1	127.50	0	0.00	127.50	1	14,434	0.01%
2023/07/18	1	124.96	2	126.00	125.00	-1	14,485	-0.01%
2023/07/17	54.1	129.33	57.1	129.49	130.00	-3	14,425	-0.02%
2023/07/14	10.2	125.62	22	125.70	127.00	-11.9	13,341	-0.09%
2023/07/13	17.2	113.36	34.6	114.06	115.50	-17.5	12,613	-0.14%
2023/07/12	5	103.20	27.2	104.58	105.00	-22.2	11,715	-0.19%
2023/07/11	12	94.23	31.1	94.40	95.50	-19.1	11,020	-0.17%
2023/07/10	2	86.00	4	86.00	86.90	-2	10,104	-0.02%
2023/07/07	3	83.83	3	83.83	84.20	0	9,931	0.00%
2023/07/06	5	83.79	11	84.55	83.80	-6	9,928	-0.06%
2023/07/05	0.1	81.70	0	0.00	81.00	0.1	9,556	0.00%
2023/07/04	0	0.00	3	82.20	81.60	-3	9,601	-0.03%
2023/07/03	1	82.20	8	82.84	81.60	-7	9,611	-0.07%
2023/06/30	4.3	80.26	3	81.00	81.00	1.3	9,650	0.01%
2023/06/29	5	81.32	4.7	81.09	80.10	0.3	9,705	0.00%
2023/06/28	2	77.90	2	79.60	80.00	0	9,781	0.00%
2023/06/27	5.2	78.71	2	76.75	76.70	3.2	10,125	0.03%
2023/06/26	1	79.00	3.4	78.72	78.30	-2.4	10,225	-0.02%
2023/06/21	2	80.05	0	0.00	79.80	2	10,768	0.02%
2023/06/20	2.1	81.09	4	80.78	80.50	-1.9	10,821	-0.02%
2023/06/19	12	82.73	4	83.33	81.60	8	11,007	0.07%
2023/06/16	2.4	82.01	13	84.03	84.60	-10.6	11,359	-0.09%
2023/06/15	8.1	82.00	8	81.99	81.90	0.1	11,440	0.00%
2023/06/14	8	83.36	4	82.93	82.00	4	11,769	0.03%
2023/06/13	1.1	84.91	2	85.25	84.20	-0.9	12,105	-0.01%
2023/06/12	21.3	83.60	15	84.07	83.90	6.3	12,564	0.05%
2023/06/09	15.2	88.02	20	88.27	87.90	-4.8	12,720	-0.04%
2023/06/08	22.1	85.37	11.8	85.31	84.80	10.3	13,013	0.08%
2023/06/07	9	89.06	13.9	88.42	87.90	-4.9	13,809	-0.04%
2023/06/06	28	87.81	37	87.15	87.50	-9	14,003	-0.06%
2023/06/05	43	88.12	47.2	88.52	88.20	-4.2	13,742	-0.03%
2023/06/02	33	84.94	32	85.60	84.30	1	13,298	0.01%
2023/06/01	3.1	82.65	5	82.40	83.10	-2	13,393	-0.01%
2023/05/31	24	81.35	9.1	81.77	80.80	14.9	13,848	0.11%
2023/05/30	17	81.84	26.1	81.26	80.60	-9.1	14,101	-0.06%
2023/05/29	14.1	81.55	31.3	82.01	83.10	-17.2	14,588	-0.12%
2023/05/26	11.2	76.56	8	76.43	76.00	3.2	15,577	0.02%
2023/05/25	33.4	78.29	20	78.20	77.30	13.4	16,162	0.08%
2023/05/24	5	76.08	5	76.36	76.50	0	16,271	0.00%
2023/05/23	10.2	77.28	8.4	77.28	77.10	1.9	17,055	0.01%
2023/05/22	9	76.54	7	76.30	77.10	2	17,148	0.01%
2023/05/19	0	0.00	6	75.27	74.90	-6	17,153	-0.03%
2023/05/18	16.2	76.92	13	76.42	76.20	3.2	17,170	0.02%
2023/05/17	12.2	75.77	12.1	76.06	76.00	0.1	17,186	0.00%
2023/05/16	12	74.82	11	75.21	75.60	1	17,215	0.01%
2023/05/15	1	72.80	1	73.10	73.20	0	17,302	0.00%
2023/05/12	4	72.07	15	73.25	73.50	-11	17,428	-0.06%
2023/05/11	29	73.54	11	73.14	71.70	18	17,946	0.10%
2023/05/10	4	73.20	1	73.50	73.60	3	17,858	0.02%
2023/05/09	0.1	73.57	10	73.96	73.00	-9.9	17,911	-0.06%
2023/05/08	2	74.70	0	0.00	74.80	2	18,028	0.01%
2023/05/05	1	74.50	2	74.50	74.80	-1	18,545	-0.01%
2023/05/04	4	74.45	2	74.15	74.00	2	19,184	0.01%
2023/05/03	0	74.20	3	74.30	74.50	-3	19,241	-0.02%
2023/05/02	8.1	74.85	5	75.32	75.40	3.1	19,298	0.02%
2023/04/28	1	74.70	0	0.00	74.00	1	19,342	0.01%
2023/04/27	21.1	73.51	15	73.65	73.60	6.1	19,299	0.03%
2023/04/26	3.4	73.18	5	72.76	73.00	-1.6	19,270	-0.01%
2023/04/25	1.2	73.76	1	77.00	73.50	0.2	19,280	0.00%
2023/04/24	4.3	76.81	4	77.20	77.20	0.3	19,278	0.00%
2023/04/21	4.1	77.78	1	77.80	76.70	3.1	19,280	0.02%
2023/04/20	2	77.96	4	78.23	77.80	-2	19,231	-0.01%
2023/04/19	6.1	79.82	2	79.95	79.40	4.1	19,261	0.02%
2023/04/18	7	81.71	2	82.00	80.50	5	19,227	0.03%
2023/04/17	0.3	82.40	10	82.28	82.10	-9.8	19,301	-0.05%
2023/04/14	1.1	82.41	18	82.60	82.20	-17	19,408	-0.09%
2023/04/13	22.6	83.32	0	0.00	82.20	22.6	19,515	0.12%
2023/04/12	2.3	85.87	5	85.64	85.50	-2.7	19,547	-0.01%
2023/04/11	4	88.20	4.2	86.83	85.60	-0.2	19,588	0.00%
2023/04/10	2.2	86.95	6	87.08	87.40	-3.8	19,543	-0.02%
2023/04/07	7	85.54	7	85.63	85.40	0	19,545	0.00%
2023/04/06	4	85.50	3	85.43	85.50	1	19,545	0.01%
2023/03/31	4	85.00	1	84.70	86.00	3	19,512	0.02%
2023/03/30	2	83.60	4	84.20	84.80	-2	19,493	-0.01%
2023/03/29	12.1	83.52	13	83.67	83.30	-0.9	19,515	0.00%
2023/03/28	34.1	85.56	26.1	84.86	84.10	8	19,537	0.04%
2023/03/27	9	90.31	9	90.38	89.70	0	19,220	0.00%
2023/03/24	34.1	91.83	38	91.13	89.60	-3.9	19,247	-0.02%
2023/03/23	8	89.45	13	89.93	89.50	-5	18,799	-0.03%
2023/03/22	7.1	89.58	7	89.66	89.50	0.1	18,928	0.00%
2023/03/21	8	92.01	3	90.47	89.10	5	19,292	0.03%
2023/03/20	8	91.05	19.3	90.95	91.80	-11.3	19,422	-0.06%
2023/03/17	11	89.89	8	89.79	89.80	3	19,692	0.02%
2023/03/16	13.6	87.69	11	87.72	88.60	2.6	19,658	0.01%
2023/03/15	54	91.20	48	91.20	89.60	6	19,380	0.03%
2023/03/14	50	89.97	28	90.20	88.00	22	19,026	0.12%
2023/03/13	50	92.03	66	92.54	92.90	-16	18,928	-0.08%
2023/03/10	79.1	95.02	77	94.26	94.80	2.1	18,556	0.01%
2023/03/09	44	92.07	55.1	93.24	96.00	-11.1	18,325	-0.06%
2023/03/08	22	87.52	14	87.70	87.30	8	18,601	0.04%
2023/03/07	17	88.31	8	88.31	87.60	9	18,539	0.05%
2023/03/06	22	88.49	26.1	87.96	89.50	-4.1	18,424	-0.02%
2023/03/03	31	87.91	28	87.94	85.00	3	18,250	0.02%
2023/03/02	23	88.68	11	88.27	87.90	12	17,890	0.07%
2023/03/01	35	89.76	29.8	89.83	89.70	5.3	17,649	0.03%
2023/02/24	62.1	87.69	66	88.01	90.80	-4	17,103	-0.02%
2023/02/23	8	79.51	30.2	81.98	83.80	-22.2	15,978	-0.14%
2023/02/22	12	78.17	9.1	77.15	76.20	2.9	15,663	0.02%
2023/02/21	24.8	77.70	55	80.56	80.30	-30.3	15,878	-0.19%
2023/02/20	2	74.05	35	75.37	75.50	-33	15,458	-0.21%
2023/02/17	13	73.92	10	74.33	73.90	3	15,640	0.02%
2023/02/16	5	73.48	6	73.65	74.20	-1	15,811	-0.01%
2023/02/15	12	73.03	10	72.67	72.60	2	16,237	0.01%
2023/02/14	18	74.23	12	73.91	73.70	6	16,523	0.04%
2023/02/13	27	74.68	27	74.83	74.60	0	17,127	0.00%
2023/02/10	17	75.02	10	73.87	73.40	7	17,636	0.04%
2023/02/09	40	76.24	69	76.47	75.30	-29	18,042	-0.16%
2023/02/08	5	73.70	7	73.67	74.50	-2	18,685	-0.01%
2023/02/07	1	71.60	2	71.60	72.20	-1	19,168	-0.01%
2023/02/06	5.1	72.45	6	72.63	72.60	-0.9	19,424	0.00%
2023/02/03	42	74.47	28	72.83	72.20	14	19,497	0.07%
2023/02/02	17	76.34	20.4	76.62	77.00	-3.4	19,396	-0.02%
2023/02/01	4	69.53	6.5	69.97	70.20	-2.5	19,012	-0.01%
2023/01/31	4	69.25	2	69.45	69.50	2	19,298	0.01%
2023/01/30	3	67.93	5	68.30	68.40	-2	19,549	-0.01%
2023/01/16	5	66.92	4	66.88	67.00	1	19,981	0.01%
2023/01/13	3.5	67.44	4	67.15	67.00	-0.5	20,236	0.00%
2023/01/12	24	68.87	27	69.27	68.10	-3	20,539	-0.01%
2023/01/11	3	69.73	2	70.25	69.30	1	20,819	0.00%
2023/01/10	8	70.48	6.1	70.47	70.30	1.9	21,199	0.01%
2023/01/09	9	70.62	11.3	70.77	70.70	-2.3	21,555	-0.01%
2023/01/06	1	69.60	5	69.56	69.70	-4	22,169	-0.02%
2023/01/05	14	70.23	13	69.73	68.80	1	22,827	0.00%
2023/01/04	12	69.43	8	69.48	69.30	4	23,375	0.02%
2023/01/03	23	69.02	34	69.04	69.10	-11	23,527	-0.05%
2022/12/30	6	68.62	4	67.68	67.30	2	23,873	0.01%
2022/12/29	6	67.08	4	67.13	67.40	2	24,176	0.01%
2022/12/28	11	69.23	6	68.18	67.90	5	25,018	0.02%
2022/12/27	10	71.17	15	71.09	70.90	-5	25,275	-0.02%
2022/12/26	10	70.01	11	70.00	70.00	-1	25,716	0.00%
2022/12/23	6	69.08	3	69.20	69.30	3	26,211	0.01%
2022/12/22	6	69.98	4	70.25	69.40	2	26,626	0.01%
2022/12/21	21.1	69.25	15	69.51	69.60	6.1	27,218	0.02%
2022/12/20	12	71.22	9	71.38	69.80	3	27,653	0.01%
2022/12/19	5	72.00	14	72.84	71.20	-9	27,981	-0.03%
2022/12/16	9	73.41	41	73.29	73.10	-32	28,384	-0.11%
2022/12/15	12.1	74.53	30	74.47	73.80	-18	28,853	-0.06%
2022/12/14	18	75.21	16	74.90	74.50	2	28,913	0.01%
2022/12/13	77	76.25	45	75.82	75.00	32	28,958	0.11%
2022/12/12	53	76.45	16	75.68	73.60	37	28,681	0.13%
2022/12/09	54	76.19	80	76.12	76.80	-26	28,540	-0.09%
2022/12/08	15	72.74	19	75.19	74.70	-4	28,608	-0.01%
2022/12/07	0.3	71.40	10	70.60	70.20	-9.7	29,142	-0.03%
2022/12/06	5	73.24	23	72.80	71.70	-18	30,033	-0.06%
2022/12/05	19	75.37	11	73.82	73.60	8	30,158	0.03%
2022/12/02	34	74.93	18	75.02	75.00	16	29,998	0.05%
2022/12/01	46	76.27	34	74.98	74.40	12	30,046	0.04%
2022/11/30	28	72.04	23	73.02	74.00	5	29,730	0.02%
2022/11/29	20	67.76	19	67.19	68.30	1	29,546	0.00%
2022/11/28	7	68.61	10	68.56	68.20	-3	30,800	-0.01%
2022/11/25	16	70.39	18	69.92	68.60	-2	32,655	-0.01%
2022/11/24	15	72.02	17	71.92	71.90	-2	33,411	-0.01%
2022/11/23	4	71.18	9	70.88	70.90	-5	33,963	-0.01%
2022/11/22	17	71.59	21	70.72	70.80	-4	34,410	-0.01%
2022/11/21	43	73.00	29.1	72.69	70.80	13.9	34,985	0.04%
2022/11/18	41.1	73.72	50	72.31	72.40	-8.9	34,973	-0.03%
2022/11/17	41	73.71	42	74.09	74.30	-1	34,894	0.00%
2022/11/16	47	71.11	41	71.74	71.50	6	34,705	0.02%
2022/11/15	37	69.31	44	69.33	70.30	-7	34,609	-0.02%
2022/11/14	23	68.21	15	68.31	68.50	8	34,814	0.02%
2022/11/11	33	69.23	33	68.17	67.40	0	34,912	0.00%
2022/11/10	29	69.53	26	69.33	68.90	3	34,807	0.01%
2022/11/09	53.3	71.60	48	70.14	69.70	5.3	34,981	0.02%
2022/11/08	35	72.13	51	71.73	70.90	-16	34,871	-0.05%
2022/11/07	98	71.21	104	70.58	70.10	-6	34,274	-0.02%	大賣/
2022/11/04	126	70.11	103	70.07	70.30	23	33,789	0.07%	大買/大賣/
2022/11/03	19	66.03	33	66.34	70.60	-14	32,646	-0.04%
2022/11/02	23	64.50	18	64.47	64.20	5	32,059	0.02%
2022/11/01	8	64.06	12	64.03	64.50	-4	31,810	-0.01%
2022/10/31	4	63.33	8	64.54	64.10	-4	31,629	-0.01%
2022/10/28	6	60.90	6	60.97	60.20	0	31,345	0.00%
2022/10/27	16	62.01	21	62.44	62.90	-5	31,169	-0.02%
2022/10/26	19	60.56	21	60.44	59.70	-2	30,884	-0.01%
2022/10/25	14	62.29	20	60.92	60.90	-6	30,630	-0.02%
2022/10/24	11	63.85	10	63.83	62.60	1	30,509	0.00%
2022/10/21	10	63.71	13	62.08	61.70	-3	30,355	-0.01%
2022/10/20	9	63.94	8	63.63	64.60	1	30,864	0.00%
2022/10/19	52	66.59	55	64.73	64.00	-3	32,142	-0.01%
2022/10/18	26	66.28	23	65.24	65.00	3	33,150	0.01%
2022/10/17	4	64.70	5	64.26	66.00	-1	33,887	0.00%
2022/10/14	31	63.72	32	64.91	64.00	-1	34,011	0.00%
2022/10/13	39	62.53	72	62.11	60.00	-33	33,615	-0.10%
2022/10/12	35	66.13	34	65.49	64.70	1	33,001	0.00%
2022/10/11	20.2	72.27	3	71.90	71.80	17.2	32,494	0.05%
2022/10/07	22.1	79.30	21	79.34	79.70	1.1	32,278	0.00%
2022/10/06	36	78.76	27	78.53	78.50	9	31,956	0.03%
2022/10/05	35	79.74	35	80.21	78.70	0	31,799	0.00%
2022/10/04	18	78.03	19	77.68	77.60	-1	31,121	0.00%
2022/10/03	34	76.48	29	76.55	75.30	5	30,944	0.02%
2022/09/30	26	76.89	30.5	78.40	79.00	-4.5	30,855	-0.01%
2022/09/29	47	76.48	26.5	76.51	76.10	20.5	31,036	0.07%
2022/09/28	67	77.66	63	76.59	74.40	4	31,298	0.01%
2022/09/27	30	80.53	27	80.99	82.20	3	31,239	0.01%
2022/09/26	37	83.88	22	81.52	79.80	15	30,961	0.05%
2022/09/23	42.5	89.91	43	88.33	88.60	-0.5	30,712	0.00%
2022/09/22	56	90.29	73	90.39	91.40	-17	30,353	-0.06%
2022/09/21	27	87.96	27	88.29	88.50	0	29,891	0.00%
2022/09/20	33	88.07	32	88.30	88.30	1	30,285	0.00%
2022/09/19	36	87.83	40	87.68	86.50	-4	30,186	-0.01%
2022/09/16	48	88.26	46.6	88.70	88.70	1.5	29,989	0.00%
2022/09/15	45.5	91.65	32	90.19	88.50	13.5	29,667	0.05%
2022/09/14	41.6	90.39	36.2	91.07	92.40	5.4	29,378	0.02%
2022/09/13	58.5	88.90	50	88.72	89.00	8.5	28,505	0.03%
2022/09/12	8	84.81	13.3	86.89	87.40	-5.3	27,457	-0.02%
2022/09/08	34	79.74	24	79.40	79.50	10	27,151	0.04%
2022/09/07	22.1	80.03	21	79.07	78.50	1.1	26,915	0.00%
2022/09/06	26.1	82.13	33	81.19	80.40	-7	26,530	-0.03%
2022/09/05	32	84.73	28	83.81	83.10	4	25,997	0.02%
2022/09/02	87.4	90.04	64	89.23	86.50	23.4	25,440	0.09%
2022/09/01	142	90.36	131	89.85	88.60	11	23,993	0.05%	大買/大賣/
2022/08/31	70	85.17	86	85.90	90.50	-16	22,015	-0.07%
2022/08/30	50	82.66	45	82.60	82.30	5	20,950	0.02%
2022/08/29	35	80.04	27	79.46	80.00	8	20,170	0.04%
2022/08/26	18	79.24	36.5	82.14	83.30	-18.5	19,583	-0.09%
2022/08/25	15	74.54	15	74.61	75.80	0	18,831	0.00%
2022/08/24	16	71.95	28	72.18	72.80	-12	18,556	-0.06%
2022/08/23	16	72.31	14	72.73	71.70	2	18,269	0.01%
2022/08/22	28	77.49	14	76.50	74.30	14	17,888	0.08%
2022/08/19	25	78.70	26	79.32	79.60	-1	17,592	-0.01%
2022/08/18	32	77.65	30	78.11	77.30	2	17,053	0.01%
2022/08/17	30	77.73	30	78.39	78.50	0	16,700	0.00%
2022/08/16	25.2	82.65	24	80.73	77.80	1.2	16,306	0.01%
2022/08/15	29	78.01	23	79.85	83.90	6	15,725	0.04%
2022/08/12	2	85.40	6.2	80.82	81.20	-4.2	15,102	-0.03%
2022/08/11	5	80.80	0	0.00	81.10	5	15,002	0.03%
2022/08/10	2	77.70	3.5	80.00	80.80	-1.5	14,949	-0.01%
2022/08/09	3	76.00	1	75.20	76.70	2	14,871	0.01%
2022/08/08	0	0.00	9	74.98	75.00	-9	14,806	-0.06%
2022/08/05	1	73.00	2	73.00	73.00	-1	14,739	-0.01%
2022/08/04	8	70.31	17	69.87	70.00	-9	14,690	-0.06%
2022/08/03	5	75.62	13	73.31	73.00	-8	14,550	-0.05%
2022/08/02	2	75.30	0	0.00	75.40	2	14,465	0.01%
2022/08/01	2	75.00	3	75.07	74.80	-1	14,408	-0.01%
2022/07/29	9	73.93	17	73.41	73.00	-8	14,329	-0.06%
2022/07/28	25	73.24	5	72.24	71.00	20	14,173	0.14%
2022/07/27	29	71.66	28	72.14	73.00	1	14,073	0.01%
2022/07/26	85	73.00	75	72.27	73.30	10	13,268	0.08%
2022/07/25	84	69.36	63	70.54	72.80	21	11,679	0.18%
2022/07/22	32	64.59	29	64.81	66.20	3	10,286	0.03%
2022/07/21	29	57.48	28	59.48	60.30	1	9,123	0.01%
2022/07/20	13	52.31	17	54.82	54.90	-4	8,565	-0.05%
2022/07/19	12	51.71	8	50.88	50.90	4	8,248	0.05%
2022/07/18	34	53.09	40	52.74	52.50	-6	8,159	-0.07%
2022/07/15	9	52.11	4	51.60	51.60	5	7,962	0.06%
2022/07/14	18	51.55	19	51.68	51.70	-1	7,883	-0.01%
2022/07/13	19	52.57	18	51.78	51.00	1	7,705	0.01%
2022/07/12	8	51.83	7	51.49	49.95	1	7,391	0.01%
2022/07/11	22	54.34	27	53.56	53.20	-5	7,151	-0.07%
2022/07/08	39	56.12	37	56.24	54.90	2	6,933	0.03%
2022/07/07	74	57.05	71	57.84	57.60	3	6,461	0.05%
2022/07/06	50	55.88	38	54.84	55.00	12	5,711	0.21%
2022/07/05	33	54.34	52.1	55.04	57.20	-19	4,986	-0.38%
2022/07/04	34.1	49.86	18	50.37	52.00	16.1	4,338	0.37%
2022/07/01	21	50.10	18	49.97	47.85	3	4,044	0.07%
2022/06/30	2	46.68	2	48.13	47.75	0	3,730	0.00%
2022/06/29	9	53.29	7	50.99	49.95	2	3,555	0.06%
2022/06/28	37	55.27	34	54.69	55.40	3	3,309	0.09%
2022/06/27	10	53.58	11	54.12	54.60	-1	2,744	-0.04%
2022/06/24	14	47.30	14	49.53	49.70	0	2,530	0.00%
2022/06/23	6	45.56	6	45.58	45.20	0	2,411	0.00%
2022/06/22	18	48.01	16	48.34	47.70	2	2,272	0.09%
2022/06/21	3	46.48	1	46.60	46.75	2	1,872	0.11%
2022/06/20	0	0.00	5	44.19	42.50	-5	1,832	-0.27%
2022/06/17	3	44.83	2	45.60	45.60	1	1,830	0.05%
2022/06/16	2	48.00	0	0.00	45.70	2	1,869	0.11%
2022/06/14	1	47.00	1	47.70	47.85	0	1,960	0.00%
2022/06/13	4	47.85	2	47.70	47.70	2	1,996	0.10%
2022/06/08	0	0.00	1	52.10	51.20	-1	2,097	-0.05%
2022/06/07	0	0.00	0.1	52.10	51.60	-0.1	2,143	0.00%
2022/06/01	0	0.00	10	53.13	53.00	-10	2,373	-0.42%
2022/05/27	1	52.40	3	52.37	51.20	-2	2,865	-0.07%
2022/05/26	0	0.00	1	51.40	50.20	-1	2,868	-0.03%
2022/05/24	0	0.00	1	50.00	49.90	-1	2,982	-0.03%
2022/05/19	0	0.00	1	50.90	51.60	-1	3,044	-0.03%
2022/05/16	0	0.00	1	49.25	48.60	-1	3,133	-0.03%
2022/05/12	5	48.40	0	0.00	47.25	5	3,235	0.15%
2022/05/11	0	0.00	3	47.40	48.20	-3	3,276	-0.09%
2022/05/10	0	0.00	2	46.75	47.85	-2	3,355	-0.06%
2022/05/09	1	47.45	0	0.00	47.05	1	3,521	0.03%
2022/05/05	3	51.13	0	0.00	51.10	3	3,703	0.08%
2022/04/28	0	0.00	1	50.10	50.10	-1	4,002	-0.02%
2022/04/27	0	0.00	2	49.65	49.85	-2	4,053	-0.05%
2022/04/25	2	52.05	0	0.00	51.30	2	4,117	0.05%
2022/04/22	1	54.40	2	54.15	54.40	-1	4,248	-0.02%
2022/04/21	1	55.80	1	55.60	55.80	0	4,348	0.00%
2022/04/20	1	55.80	1	55.40	55.80	0	4,483	0.00%
2022/04/19	0	0.00	1	55.80	55.00	-1	4,559	-0.02%
2022/04/18	1	55.00	0	0.00	55.00	1	4,770	0.02%
2022/04/15	4	56.65	0	0.00	56.00	4	4,839	0.08%
2022/04/14	2	59.00	0	0.00	58.50	2	4,965	0.04%
2022/04/12	0	0.00	2	58.10	57.30	-2	5,152	-0.04%
2022/04/11	1	61.30	0	0.00	57.70	1	5,250	0.02%
2022/04/08	1	59.90	1	59.70	60.00	0	5,297	0.00%
2022/04/06	0	0.00	0	64.50	63.90	0	5,394	0.00%
2022/04/01	2	65.30	0	0.00	65.50	2	5,555	0.04%
2022/03/31	0	0.00	0	65.60	65.90	0	5,702	0.00%
2022/03/30	0	67.37	0	0.00	66.40	0	5,947	0.00%
2022/03/28	0	0.00	0	65.00	66.60	0	6,521	0.00%
2022/03/25	0	0.00	1	66.00	66.10	-1	6,649	-0.02%
2022/03/24	3	66.93	8	66.79	67.30	-5	6,868	-0.07%
2022/03/23	2	65.50	5	66.30	65.10	-3	7,190	-0.04%
2022/03/22	0	0.00	1	64.40	65.60	-1	7,585	-0.01%
2022/03/21	2	65.30	2	66.90	64.30	0	7,759	0.00%
2022/03/18	0	0.00	3	63.30	64.80	-3	7,909	-0.04%
2022/03/17	1	62.00	2	62.20	62.70	-1	8,015	-0.01%
2022/03/16	0	0.00	3	59.40	59.80	-3	8,209	-0.04%
2022/03/14	0	0.00	1	60.80	61.40	-1	8,893	-0.01%
2022/03/11	0	0.00	2	60.20	60.50	-2	9,523	-0.02%
2022/03/10	2	60.00	8	60.30	60.00	-6	9,740	-0.06%
2022/03/09	8	58.28	22	57.71	57.90	-14	10,495	-0.13%
2022/03/08	4	57.28	0	0.00	56.70	4	10,842	0.04%
2022/03/07	5	60.24	4	60.45	59.30	1	11,230	0.01%
2022/03/04	3	64.80	1	66.10	64.00	2	11,737	0.02%
2022/03/03	20	68.21	15	66.68	66.10	5	12,164	0.04%
2022/03/02	14	67.48	11	69.30	68.40	3	12,643	0.02%
2022/03/01	0	0.00	11	63.30	65.30	-11	13,377	-0.08%
2022/02/25	0	0.00	1	62.40	62.90	-1	13,710	-0.01%
2022/02/24	1	61.80	1	62.52	61.50	0	14,277	0.00%
2022/02/23	0	0.00	1	64.80	64.50	-1	14,487	-0.01%
2022/02/22	1	66.80	6	64.32	64.30	-5	15,252	-0.03%
2022/02/21	0	0.00	4	66.10	66.30	-4	15,693	-0.03%
2022/02/18	1	66.80	1	67.60	67.60	0	16,670	0.00%
2022/02/17	15	67.57	3	67.73	67.20	12	17,688	0.07%
2022/02/16	8	68.19	0	0.00	68.00	8	19,771	0.04%
2022/02/14	12	64.99	6	65.25	65.20	6	25,647	0.02%
2022/02/11	0	68.90	1	68.90	68.80	-1	27,111	0.00%
2022/02/10	0	0.00	1	69.10	68.20	-1	27,857	0.00%
2022/02/09	17	69.54	11	69.04	68.70	6	28,956	0.02%
2022/02/08	3	67.30	32	66.77	68.20	-29	30,368	-0.10%
2022/02/07	37	65.70	6	66.43	67.00	31	31,122	0.10%
2022/01/26	1	67.30	1	66.90	67.00	0	31,799	0.00%
2022/01/25	3	67.13	3	67.73	66.50	0	33,215	0.00%
2022/01/24	1	69.00	0	0.00	69.60	1	34,442	0.00%
2022/01/21	2	71.10	7	71.16	70.40	-5	35,072	-0.01%
2022/01/20	5	71.46	2	71.90	71.00	3	35,207	0.01%
2022/01/18	1	74.40	1	73.10	73.20	0	37,018	0.00%
2022/01/17	5	73.48	5.1	74.17	73.80	-0.1	37,279	0.00%
2022/01/14	3	71.13	5	71.40	72.10	-2	37,609	-0.01%
2022/01/13	2	74.75	2.2	73.57	73.70	-0.2	38,006	0.00%
2022/01/12	1	73.60	1	74.20	73.50	0	38,002	0.00%
2022/01/11	10	74.52	22.2	73.69	74.00	-12.2	37,927	-0.03%
2022/01/10	1	78.60	0	0.00	78.80	1	37,725	0.00%
2022/01/07	6	79.87	3.1	78.60	78.10	2.9	37,654	0.01%
2022/01/06	2	82.05	3	82.97	82.00	-1	37,509	0.00%
2022/01/05	24.3	83.56	31.1	82.98	83.50	-6.8	37,444	-0.02%
2022/01/04	5	87.02	5	86.98	86.00	0	37,324	0.00%
2022/01/03	3	86.77	5	86.70	86.40	-2	37,205	-0.01%
2021/12/30	3	85.77	3	86.23	85.90	0	37,130	0.00%
2021/12/29	11	86.75	5.1	86.99	87.40	5.9	37,075	0.02%
2021/12/28	21.1	88.39	15	86.11	86.60	6.1	37,005	0.02%
2021/12/27	11	88.95	21	89.24	89.00	-10	36,847	-0.03%
2021/12/24	16	89.33	11	88.48	87.70	5	36,731	0.01%
2021/12/23	36	89.31	24.2	89.47	89.40	11.8	36,479	0.03%
2021/12/22	15	89.35	14	87.69	86.50	1	36,184	0.00%
2021/12/21	10	86.65	16	87.12	86.70	-6	35,854	-0.02%
2021/12/20	24	87.85	16	87.59	87.80	8	35,701	0.02%
2021/12/17	24.3	86.86	5	86.56	86.30	19.3	35,437	0.05%
2021/12/16	14.4	90.56	19	91.61	91.20	-4.6	35,077	-0.01%
2021/12/15	13	85.52	15	85.41	87.00	-2	34,663	-0.01%
2021/12/14	22	82.40	26	83.00	83.30	-4	34,486	-0.01%
2021/12/13	2	87.50	1.1	87.95	87.00	0.9	34,253	0.00%
2021/12/10	14	87.28	36	87.09	86.20	-22	34,088	-0.06%
2021/12/09	99	91.11	108.4	89.83	89.20	-9.4	33,832	-0.03%	大賣/
2021/12/08	32.1	90.61	110.2	89.93	89.00	-78.2	33,400	-0.23%	大賣/
2021/12/07	37	92.59	37	92.18	90.20	0	33,056	0.00%
2021/12/06	20	89.95	22	90.84	90.00	-2	32,385	-0.01%
2021/12/03	54.1	91.14	54.5	91.61	90.40	-0.4	32,138	0.00%
2021/12/02	61	89.25	51	88.35	87.60	10	31,348	0.03%
2021/12/01	70.3	87.67	57.2	88.05	89.00	13.1	30,951	0.04%
2021/11/30	50	86.57	40.1	87.33	88.30	9.9	30,503	0.03%
2021/11/29	43.3	81.19	39	81.46	84.00	4.3	29,973	0.01%
2021/11/26	87	84.07	95	84.18	84.40	-8	29,519	-0.03%
2021/11/25	39	87.84	40.1	89.44	85.60	-1	28,830	0.00%
2021/11/24	87	85.65	36	85.09	85.00	51	27,866	0.18%
2021/11/23	19.3	84.23	26	84.54	85.80	-6.7	27,499	-0.02%
2021/11/22	21	90.42	21	90.34	90.50	0	26,899	0.00%
2021/11/19	44.1	91.43	44.4	91.40	90.50	-0.3	26,619	0.00%
2021/11/18	23.2	90.34	24	89.40	89.10	-0.8	25,846	0.00%
2021/11/17	62	92.94	55.1	93.21	92.80	6.9	25,368	0.03%
2021/11/16	41.3	92.73	43.5	90.99	90.70	-2.2	24,376	-0.01%
2021/11/15	78.4	99.59	64.1	98.69	94.50	14.3	23,355	0.06%
2021/11/12	126	95.15	127.7	96.45	99.00	-1.7	21,248	-0.01%	大買/大賣/
2021/11/11	180.3	95.44	152.4	93.56	90.00	27.9	19,169	0.15%	大買/大賣/
2021/11/10	67	89.83	52	91.02	92.50	15	15,253	0.10%
2021/11/09	42	80.17	43	81.32	84.10	-1	13,734	-0.01%
2021/11/08	58	71.42	99	72.13	76.50	-41	12,992	-0.32%
2021/11/05	65	70.20	79.2	70.43	69.60	-14.2	11,841	-0.12%
2021/11/04	85	69.25	73.1	70.00	67.20	11.9	10,262	0.12%
2021/11/03	42.1	67.36	60.2	68.22	71.00	-18.2	9,459	-0.19%
2021/11/02	81.4	69.41	65	69.62	69.00	16.4	8,675	0.19%
2021/11/01	73.1	66.53	64	66.75	68.30	9.1	7,207	0.13%
2021/10/29	65	60.45	47.1	61.24	62.10	17.9	5,907	0.30%
2021/10/28	11	58.03	8.6	58.27	56.50	2.4	5,203	0.05%
2021/10/27	71	59.49	65	58.83	58.80	6	4,941	0.12%
2021/10/26	23	56.65	40	58.30	58.60	-17	3,605	-0.47%
2021/10/25	12	49.38	30	50.86	53.30	-18	3,185	-0.57%
2021/10/22	27.1	49.33	16	49.94	48.50	11.1	2,943	0.38%
2021/10/21	18	49.26	34	49.58	49.70	-16	2,551	-0.63%
2021/10/20	2	46.05	4	46.23	46.65	-2	2,086	-0.10%
2021/10/18	4	40.70	4	41.60	42.05	0	2,082	0.00%
2021/10/04	2	40.55	0	0.00	39.80	2	3,664	0.05%
2021/10/01	2	41.70	10	41.42	41.50	-8	3,698	-0.22%
2021/09/30	1	43.45	0	0.00	43.35	1	3,797	0.03%
2021/09/28	1	45.65	0	0.00	45.75	1	4,521	0.02%
2021/09/27	2	46.98	0	0.00	46.50	2	4,602	0.04%
2021/09/22	0	46.13	0	0.00	45.75	0	4,914	0.00%
2021/09/17	4	47.28	0	0.00	47.35	4	4,976	0.08%
2021/09/16	2	46.05	0	0.00	46.00	2	5,054	0.04%
2021/09/15	10	46.90	0	0.00	46.25	10	5,158	0.19%
2021/09/13	3	47.30	0	0.00	47.05	3	5,438	0.06%
2021/09/10	1	47.85	2	47.75	47.50	-1	5,746	-0.02%
2021/09/09	10	47.00	1	47.40	47.40	9	5,858	0.15%
2021/09/07	1	47.81	0	0.00	47.80	1	6,048	0.02%
2021/09/06	3	49.70	6	49.58	48.75	-3	6,115	-0.05%
2021/09/03	0	0.00	3	51.47	51.20	-3	6,139	-0.05%
2021/09/02	3	52.07	1	51.90	51.00	2	6,119	0.03%
2021/09/01	0	0.00	1	50.27	50.40	-1	6,071	-0.02%
2021/08/26	1	48.90	0	0.00	48.25	1	6,076	0.02%
2021/08/25	1	49.00	0	48.25	48.60	1	6,116	0.02%
2021/08/24	0	48.60	0	0.00	47.55	0	6,177	0.00%
2021/08/18	0	0.00	2	48.30	49.05	-2	6,285	-0.03%
2021/08/17	2.2	48.56	7	47.34	47.15	-4.8	6,291	-0.08%
2021/08/16	1	49.95	2	49.95	49.95	-1	6,283	-0.02%
2021/08/13	1	51.60	0	0.00	51.30	1	6,283	0.02%
2021/08/12	2	51.60	0	52.50	51.60	2	6,284	0.03%
2021/08/11	0	0.00	0	52.20	50.90	0	6,247	0.00%
2021/08/10	0	50.60	1	50.53	51.00	-1	6,241	-0.02%
2021/08/09	1	51.00	0	0.00	51.00	1	6,274	0.02%
2021/08/06	1.3	52.74	1	53.30	52.10	0.3	6,286	0.00%
2021/08/05	0	0.00	0	54.50	54.20	0	6,275	0.00%
2021/08/04	1	54.10	0	0.00	53.90	1	6,329	0.02%
2021/08/03	0	0.00	60	54.60	54.40	-60	6,378	-0.94%
2021/08/02	0	53.80	47	53.87	53.70	-47	6,458	-0.73%
2021/07/30	5.7	54.42	1	54.30	54.00	4.7	6,566	0.07%
2021/07/28	0.3	55.20	1.6	56.13	56.50	-1.3	6,455	-0.02%
2021/07/27	1.1	58.51	0	0.00	57.60	1.1	6,433	0.02%
2021/07/26	0	0.00	11	60.98	60.90	-11	6,440	-0.17%
2021/07/23	6	61.10	8.4	60.15	59.90	-2.4	6,422	-0.04%
2021/07/22	1	61.80	17	60.98	61.10	-16	6,382	-0.25%
2021/07/21	0	0.00	5	61.90	59.90	-5	6,341	-0.08%
2021/07/20	3.2	60.61	5	60.80	60.80	-1.8	6,311	-0.03%
2021/07/19	0	0.00	1	61.60	61.10	-1	6,268	-0.02%
2021/07/16	0	0.00	2	62.35	62.10	-2	6,347	-0.03%
2021/07/15	27.1	64.60	24	64.10	63.30	3.1	6,303	0.05%
2021/07/14	6	63.47	2	63.70	63.60	4	6,120	0.07%
2021/07/13	23	64.50	22	63.12	62.00	1	5,867	0.02%
2021/07/12	18	61.01	38	61.49	62.30	-20	5,556	-0.36%
2021/07/09	7	59.51	7.1	59.81	58.90	-0.1	5,363	0.00%
2021/07/08	2	58.00	0.9	58.50	58.20	1.1	5,282	0.02%
2021/07/07	10.1	58.87	3	58.70	57.80	7.1	5,294	0.13%
2021/07/06	24.1	60.42	8	60.09	58.60	16.1	5,252	0.31%
2021/07/05	8	60.54	24.1	62.05	62.40	-16.1	5,058	-0.32%
2021/07/02	1	55.30	5	56.32	56.80	-4	4,723	-0.08%
2021/07/01	5.1	54.42	1	54.70	53.80	4.1	4,847	0.08%
2021/06/30	16.1	56.78	0	0.00	56.60	16.1	5,195	0.31%
2021/06/29	3	55.37	4	56.45	56.60	-1	5,319	-0.02%
2021/06/28	2	55.40	0	0.00	55.00	2	5,187	0.04%
2021/06/25	0	0.00	1	55.90	55.80	-1	5,136	-0.02%
2021/06/24	0	0.00	51	55.51	55.40	-51	5,093	-1.00%
2021/06/23	5	54.30	0.2	55.00	55.30	4.8	5,007	0.10%
2021/06/22	12	56.58	10	56.28	54.70	2	4,944	0.04%
2021/06/21	39	54.05	46	54.91	54.70	-7	4,754	-0.15%
2021/06/18	15	53.59	10	53.36	52.10	5	4,520	0.11%
2021/06/17	0	0.00	4	52.95	53.70	-4	4,415	-0.09%
2021/06/16	14	53.07	13.1	52.69	52.40	0.9	4,382	0.02%
2021/06/15	0.1	51.30	0	0.00	52.30	0.1	4,254	0.00%
2021/06/10	3	50.50	5	50.60	50.50	-2	4,288	-0.05%
2021/06/09	0	0.00	2	50.00	50.10	-2	4,277	-0.05%
2021/06/08	0	0.00	2	49.65	49.55	-2	4,270	-0.05%
2021/06/07	2	49.45	0	0.00	49.40	2	4,269	0.05%
2021/06/04	2	49.95	2	49.98	49.85	0	4,258	0.00%
2021/06/03	2	50.85	1	50.90	50.90	1	4,266	0.02%
2021/06/02	2	51.00	2	50.60	50.90	0	4,270	0.00%
2021/06/01	4	51.63	2	51.90	51.50	2	4,241	0.05%
2021/05/31	2	49.80	3	50.10	49.40	-1	4,184	-0.02%
2021/05/28	54	48.52	8	47.98	48.30	46	4,132	1.11%
2021/05/27	0	0.00	1	46.20	46.50	-1	4,081	-0.02%
2021/05/25	4	45.30	21	46.22	45.15	-17	4,083	-0.42%
2021/05/24	23	44.42	1	44.60	44.10	22	4,065	0.54%
2021/05/20	0	0.00	2	43.55	42.55	-2	4,075	-0.05%
2021/05/19	0	43.30	0	0.00	43.40	0	4,066	0.00%
2021/05/18	0	0.00	1	42.60	43.70	-1	4,060	-0.02%
2021/05/17	1	41.20	2	40.85	39.90	-1	4,034	-0.02%
2021/05/14	1	44.60	2	44.88	44.30	-1	3,991	-0.03%
2021/05/13	9	44.62	2	45.50	44.20	7	3,972	0.18%
2021/05/12	6	48.19	1	45.80	45.60	5	3,959	0.13%
2021/05/11	5	50.68	0	0.00	49.90	5	3,899	0.13%
2021/05/10	11	54.87	6	55.10	54.30	5	3,857	0.13%
2021/05/07	5	53.24	8	52.99	54.60	-3	3,782	-0.08%
2021/05/06	1	49.90	0	0.00	50.00	1	3,670	0.03%
2021/05/05	3	51.50	0	0.00	50.10	3	3,669	0.08%
2021/05/04	0.1	49.90	0	0.00	50.70	0.1	3,677	0.00%
2021/05/03	11	55.13	13	54.68	53.40	-2	3,662	-0.05%
2021/04/29	4	53.75	1	53.80	53.20	3	3,636	0.08%
2021/04/28	15	54.35	6	53.80	53.40	9	3,638	0.25%
2021/04/27	3	54.27	22	55.05	54.20	-19	3,693	-0.51%
2021/04/26	10	56.45	9	56.09	55.70	1	3,725	0.03%
2021/04/23	27	55.50	4	55.43	55.50	23	3,747	0.61%
2021/04/22	11	55.88	14	56.16	53.70	-3	3,932	-0.08%
2021/04/21	1	53.50	2	53.90	53.50	-1	3,906	-0.03%
2021/04/20	0	0.00	5	54.28	54.20	-5	3,946	-0.13%
2021/04/19	3	54.20	18	54.11	53.60	-15	3,970	-0.38%
2021/04/16	26	55.41	1	56.10	55.00	25	3,954	0.63%
2021/04/15	3	56.00	2	56.20	55.30	1	3,937	0.03%
2021/04/14	4	55.30	1	52.10	52.80	3	3,884	0.08%
2021/04/13	2	55.35	16	55.31	55.10	-14	3,931	-0.36%
2021/04/12	10	55.62	2	56.70	54.50	8	4,055	0.20%
2021/04/09	7	58.00	0	0.00	57.10	7	4,098	0.17%
2021/04/08	13	59.89	3	60.07	59.20	10	4,093	0.24%
2021/04/07	22	59.60	7	60.66	59.50	15	4,033	0.37%
2021/04/06	13	60.45	13	60.88	62.50	0	3,880	0.00%
2021/04/01	2	58.25	15.2	57.18	58.00	-13.2	3,512	-0.38%
2021/03/31	3	53.00	1	52.60	53.30	2	3,414	0.06%
2021/03/30	1	52.20	2	52.60	52.20	-1	3,517	-0.03%
2021/03/29	4	53.63	5	52.94	52.70	-1	3,570	-0.03%
2021/03/26	6	51.73	1	52.40	51.70	5	3,621	0.14%
2021/03/25	0	0.00	1	51.00	51.30	-1	3,736	-0.03%
2021/03/24	0	0.00	0.4	51.03	50.80	-0.4	4,001	-0.01%
2021/03/23	1	52.90	6	53.60	51.00	-5	4,206	-0.12%
2021/03/22	2	49.60	0	0.00	49.25	2	4,162	0.05%
2021/03/19	0	0.00	2	48.50	49.80	-2	4,206	-0.05%
2021/03/18	2	49.85	0	0.00	49.50	2	4,226	0.05%
2021/03/17	0	0.00	2.1	50.28	50.00	-2.1	4,299	-0.05%
2021/03/16	0	0.00	11	51.88	51.90	-11	4,414	-0.25%
2021/03/12	1	48.65	0	0.00	47.50	1	4,555	0.02%
2021/03/11	1	47.70	0	0.00	47.80	1	4,633	0.02%
2021/03/09	6	45.81	0	0.00	45.80	6	4,794	0.13%
2021/03/08	1	47.00	0	0.00	46.95	1	4,931	0.02%
2021/03/05	2.5	48.68	0	0.00	48.40	2.5	5,145	0.05%
2021/03/04	2	50.30	2	50.50	49.55	0	5,363	0.00%
2021/03/03	3	49.67	0	0.00	50.00	3	5,582	0.05%
2021/03/02	0	0.00	2	50.30	50.10	-2	5,883	-0.03%
2021/02/26	0	0.00	2	51.20	51.00	-2	6,062	-0.03%
2021/02/25	2	51.90	0	0.00	51.60	2	6,156	0.03%
2021/02/24	1	52.50	0	0.00	52.00	1	6,202	0.02%
2021/02/22	2	53.90	0	0.00	53.00	2	6,384	0.03%
2021/02/17	1	52.30	0	0.00	52.70	1	6,357	0.02%
2021/02/05	1	51.30	0	0.00	51.10	1	6,346	0.02%
2021/02/04	0	0.00	3	51.70	51.50	-3	6,338	-0.05%
2021/01/28	1.3	52.95	1	53.80	52.80	0.3	6,271	0.00%
2021/01/27	2	54.70	2	54.80	54.60	0	6,264	0.00%
2021/01/26	0	0.00	3	55.00	54.80	-3	6,245	-0.05%
2021/01/22	2	57.30	4	56.90	58.10	-2	6,187	-0.03%
2021/01/20	3	57.47	1	55.00	54.80	2	6,264	0.03%
2021/01/19	0	0.00	2	58.05	58.80	-2	6,207	-0.03%
2021/01/18	3	57.03	2	57.30	58.10	1	6,134	0.02%
2021/01/15	14	60.04	31	59.65	59.50	-17	6,043	-0.28%
2021/01/14	8	57.11	3.1	56.86	58.00	4.9	5,796	0.08%
2021/01/13	1	56.20	3	54.35	55.60	-2	5,703	-0.04%
2021/01/12	0	0.00	4	53.00	52.10	-4	5,639	-0.07%
2021/01/11	2.1	54.93	6.1	55.26	55.10	-4	5,590	-0.07%
2021/01/08	3	55.70	3	55.47	54.30	0	5,569	0.00%
2021/01/07	16	55.84	0	0.00	55.10	16	5,527	0.29%
2021/01/06	8	57.30	4	55.20	55.60	4	5,479	0.07%
2021/01/05	4	59.08	3	59.47	59.10	1	5,361	0.02%
2021/01/04	0	56.20	5	57.54	58.70	-5	5,175	-0.10%
2020/12/31	1	52.70	2	53.60	53.40	-1	5,031	-0.02%
2020/12/30	2	51.85	1	51.90	51.80	1	4,927	0.02%
2020/12/29	0	0.00	2	51.15	50.40	-2	4,872	-0.04%
2020/12/28	5	52.12	13	52.20	52.00	-8	4,815	-0.17%
2020/12/25	4	52.05	7	54.00	51.90	-3	4,769	-0.06%
2020/12/24	20.2	56.34	221	56.18	54.90	-200.8	4,640	-4.33%	大賣/鉅額交易
2020/12/23	19	56.86	11	58.00	58.20	8	4,523	0.18%
2020/12/22	25.1	58.11	8	58.46	56.80	17.1	4,477	0.38%
2020/12/21	8	59.53	8	59.00	59.30	0	4,403	0.00%
2020/12/18	26	59.45	6	60.27	60.80	20	4,270	0.47%
2020/12/17	0	0.00	28	55.97	56.90	-28	3,997	-0.70%
2020/12/16	6	51.82	2	52.30	51.80	4	3,794	0.11%
2020/12/15	2	51.20	7	51.00	50.70	-5	3,776	-0.13%
2020/12/14	1	51.80	0	0.00	52.50	1	3,732	0.03%
2020/12/11	3	52.77	1	52.10	51.50	2	3,725	0.05%
2020/12/10	31	53.13	13	55.09	53.30	18	3,682	0.49%
2020/12/09	172	52.29	26.7	53.45	54.30	145.3	3,571	4.07%	大買/鉅額交易
2020/12/08	2	49.28	12	49.50	49.45	-10	3,418	-0.29%
2020/12/07	2	50.20	0	0.00	48.40	2	3,394	0.06%
2020/12/04	23	51.01	1	51.30	50.80	22	3,319	0.66%
2020/12/03	8	50.80	0.1	49.60	49.60	7.9	3,261	0.24%
2020/12/02	16	52.41	2	53.50	51.60	14	3,201	0.44%
2020/12/01	5	51.40	7	51.97	53.50	-2	3,064	-0.07%
2020/11/30	12	48.77	9	49.56	49.80	3	2,844	0.11%
2020/11/27	28	50.48	4	50.75	49.80	24	2,641	0.91%
2020/11/26	25	49.52	3	51.00	51.00	22	2,450	0.90%
2020/11/25	2	45.05	8.3	44.52	46.40	-6.3	2,186	-0.29%
2020/11/24	0	0.00	2	41.75	42.20	-2	2,022	-0.10%
2020/11/23	0	0.00	1	42.00	42.05	-1	1,968	-0.05%
2020/11/20	3	40.98	3	41.15	40.40	0	1,972	0.00%
2020/11/19	3	41.00	9	39.37	41.00	-6	1,935	-0.31%
2020/11/17	7	37.60	0	0.00	37.60	7	2,206	0.32%
2020/11/13	1	37.60	0	0.00	37.50	1	2,399	0.04%
2020/11/10	0	0.00	2	37.70	37.60	-2	2,437	-0.08%
2020/11/04	0	0.00	11	38.73	38.60	-11	2,585	-0.43%
2020/11/03	10	37.45	0	0.00	37.00	10	2,667	0.37%
2020/10/30	0	0.00	1	37.85	37.40	-1	3,059	-0.03%
2020/10/29	0	0.00	2	39.00	39.00	-2	3,311	-0.06%
2020/10/28	0	0.00	11	40.91	40.50	-11	3,322	-0.33%
2020/10/27	0	0.00	6	38.55	38.55	-6	3,270	-0.18%
2020/10/22	0	0.00	1	35.70	35.20	-1	3,744	-0.03%
2020/10/21	1	36.20	0	0.00	35.80	1	3,856	0.03%
2020/10/20	1	34.60	0	0.00	34.60	1	4,163	0.02%
2020/10/16	2	35.60	11	35.72	35.05	-9	4,427	-0.20%
2020/10/14	0	0.00	1	36.15	36.00	-1	4,544	-0.02%
2020/10/13	1	35.90	0	0.00	35.85	1	4,668	0.02%
2020/10/08	1	36.50	0	0.00	36.60	1	4,836	0.02%
2020/10/05	5	35.75	2	35.80	35.90	3	5,062	0.06%
2020/09/30	6	36.38	0	0.00	36.10	6	5,397	0.11%
2020/09/29	3	36.93	0	0.00	36.25	3	5,710	0.05%
2020/09/28	5	36.20	0	0.00	37.00	5	5,825	0.09%
2020/09/25	1	35.70	0	0.00	35.45	1	5,953	0.02%
2020/09/23	0	0.00	7	38.61	38.60	-7	6,288	-0.11%
2020/09/22	1	38.95	0	0.00	38.70	1	6,356	0.02%
2020/09/21	3	39.77	0	0.00	39.50	3	6,543	0.05%
2020/09/17	0	0.00	1	39.55	39.00	-1	6,903	-0.01%
2020/09/16	1	40.30	1	39.00	39.00	0	6,916	0.00%
2020/09/15	4	40.21	0	0.00	39.85	4	6,921	0.06%
2020/09/14	2	40.90	2	40.73	40.80	0	6,985	0.00%
2020/09/11	0	0.00	6	39.39	39.30	-6	6,913	-0.09%
2020/09/07	5	38.46	0	0.00	37.85	5	6,830	0.07%
2020/09/04	2	39.08	1	39.00	39.05	1	6,802	0.01%
2020/09/03	0	0.00	2	40.40	39.50	-2	6,777	-0.03%
2020/09/02	3	40.38	0	0.00	39.70	3	6,763	0.04%
2020/08/31	6	40.29	2	41.10	41.40	4	6,693	0.06%
2020/08/28	1	40.30	6	40.13	39.70	-5	6,649	-0.08%
2020/08/27	5	40.60	0	0.00	40.00	5	6,621	0.08%
2020/08/26	12	40.75	0	0.00	40.55	12	6,565	0.18%
2020/08/25	6	41.90	25	41.57	41.75	-19	6,490	-0.29%
2020/08/24	11	42.73	7	42.17	42.00	4	6,410	0.06%
2020/08/21	8	41.69	23	42.20	43.45	-15	6,253	-0.24%
2020/08/20	12	39.40	16	38.58	39.50	-4	6,045	-0.07%
2020/08/19	0	0.00	12	37.87	38.95	-12	5,910	-0.20%
2020/08/17	0	0.00	3	37.10	37.00	-3	5,879	-0.05%
2020/08/13	1	36.70	5	37.44	36.70	-4	5,872	-0.07%
2020/08/12	0	0.00	4	37.35	37.60	-4	5,851	-0.07%
2020/08/11	3	37.17	5	37.70	36.60	-2	5,804	-0.03%
2020/08/10	8	38.20	0	0.00	37.70	8	5,759	0.14%
2020/08/07	3	38.43	6	38.41	38.25	-3	5,724	-0.05%
2020/08/06	12	40.35	1	39.95	39.80	11	5,623	0.20%
2020/08/05	12	41.75	6	41.93	41.10	6	5,510	0.11%
2020/08/04	8	40.45	16	40.96	40.45	-8	5,238	-0.15%
2020/08/03	0	0.00	5	38.89	38.50	-5	4,970	-0.10%
2020/07/31	16	38.92	0	0.00	38.80	16	4,931	0.32%
2020/07/30	7	38.54	8	38.86	38.75	-1	4,844	-0.02%
2020/07/29	12	34.43	2	34.85	35.80	10	4,588	0.22%
2020/07/28	9	34.36	9	34.66	33.40	0	4,540	0.00%
2020/07/24	18	39.83	5	40.00	38.00	13	4,291	0.30%
2020/07/23	2	37.98	1	39.30	38.80	1	3,973	0.03%
2020/07/22	3	37.45	2	37.83	37.10	1	3,776	0.03%
2020/07/21	1	37.20	2	37.18	37.30	-1	3,756	-0.03%
2020/07/20	7	37.04	2	38.20	36.60	5	3,729	0.13%
2020/07/17	2	37.70	12	37.75	37.70	-10	3,658	-0.27%
2020/07/16	2	36.93	1	36.45	36.35	1	3,579	0.03%
2020/07/15	1	36.90	2	37.93	36.20	-1	3,538	-0.03%
2020/07/14	1	36.90	5	36.80	37.55	-4	3,484	-0.11%
2020/07/13	0	0.00	2	38.40	38.10	-2	3,500	-0.06%
2020/07/10	2	37.95	3	38.07	37.85	-1	3,462	-0.03%
2020/07/09	34	39.98	32	40.25	39.20	2	3,373	0.06%
2020/07/08	10	37.75	9	38.47	38.10	1	3,048	0.03%
2020/07/07	19	36.05	7	35.00	35.05	12	2,744	0.44%
2020/07/06	22	36.88	9	37.43	37.35	13	2,653	0.49%
2020/07/03	12	37.96	20	38.33	37.00	-8	2,525	-0.32%
2020/07/02	7	35.34	2	34.95	36.35	5	2,271	0.22%
2020/07/01	1	33.30	7	33.50	33.05	-6	2,133	-0.28%
2020/06/30	18	33.35	7	33.20	33.55	11	2,057	0.53%
2020/06/29	7	30.85	5	32.25	32.55	2	1,863	0.11%
2020/06/24	5	28.04	13	29.57	29.60	-8	1,674	-0.48%
2020/06/23	9	26.53	0	0.00	26.95	9	1,477	0.61%
2020/06/22	2	26.08	0	0.00	26.30	2	1,457	0.14%
2020/06/19	0	0.00	2	28.00	26.60	-2	1,421	-0.14%
2020/06/15	2	27.00	0	0.00	27.00	2	1,335	0.15%
2020/06/12	2	27.75	0	0.00	27.60	2	1,338	0.15%
2020/06/08	0	0.00	8	30.23	29.95	-8	1,375	-0.58%
2020/06/01	15	29.65	0	0.00	29.55	15	1,391	1.08%
2020/05/25	0	0.00	5	29.10	29.30	-5	1,378	-0.36%
2020/05/21	0	0.00	5	30.40	30.65	-5	1,371	-0.36%
2020/05/15	5	27.60	0	0.00	27.70	5	1,321	0.38%
2020/05/12	1	29.80	0	0.00	29.20	1	1,301	0.08%
2020/05/08	0	0.00	13	30.90	30.60	-13	1,286	-1.01%
2020/05/06	0	0.00	5	30.10	30.05	-5	1,277	-0.39%
2020/05/05	0	0.00	5	30.80	30.80	-5	1,267	-0.39%
2020/05/04	3	32.25	0	0.00	31.65	3	1,255	0.24%
2020/04/30	5	31.80	0	0.00	31.55	5	1,245	0.40%
2020/04/29	5	31.70	0	0.00	31.65	5	1,251	0.40%
2020/04/28	5	31.95	0	0.00	31.70	5	1,260	0.40%
2020/04/23	0	0.00	1	31.30	31.00	-1	1,235	-0.08%
2020/04/22	1	31.15	1	31.00	31.20	0	1,229	0.00%
2020/04/21	1	31.30	3	32.00	31.55	-2	1,240	-0.16%
2020/04/20	5	30.17	2	30.00	31.30	3	1,208	0.25%
2020/04/17	6	30.16	17	30.35	30.45	-11	1,236	-0.89%
2020/04/16	1	30.20	7	29.90	30.45	-6	1,173	-0.51%
2020/04/15	6	25.80	1.5	27.70	27.70	4.5	1,095	0.41%
2020/04/14	4	25.10	0	0.00	25.20	4	1,075	0.37%
2020/04/09	0	0.00	1	24.50	24.45	-1	1,094	-0.09%
2020/04/08	0	0.00	10	21.90	22.85	-10	1,086	-0.92%
2020/03/31	1	19.50	0	0.00	19.25	1	1,168	0.09%
2020/03/19	0	0.00	6	17.68	16.95	-6	1,649	-0.36%
2020/03/18	0	0.00	1	19.80	18.80	-1	1,631	-0.06%
2020/03/16	20	21.53	0	0.00	20.00	20	1,633	1.22%
2020/03/13	2	21.40	0	0.00	21.95	2	1,617	0.12%
2020/03/12	1	23.80	0	0.00	23.70	1	1,594	0.06%
2020/03/11	5	27.00	0	0.00	26.20	5	1,572	0.32%
2020/03/10	0.5	26.95	5	25.96	26.95	-4.5	1,571	-0.29%
2020/03/06	2	28.45	0	0.00	28.55	2	1,542	0.13%
2020/03/05	3	29.08	0	0.00	29.00	3	1,542	0.19%
2020/02/26	0	0.00	1	29.90	29.85	-1	1,514	-0.07%
2020/02/25	4	29.59	0	0.00	29.75	4	1,516	0.26%
2020/02/24	0	0.00	1	30.10	30.10	-1	1,563	-0.06%
2020/02/21	0	0.00	1	30.90	30.80	-1	1,578	-0.06%
2020/02/20	1	30.90	0	0.00	30.50	1	1,570	0.06%
2020/02/18	1	30.70	0	0.00	30.75	1	1,561	0.06%
2020/02/14	1	30.75	10	30.80	30.65	-9	1,562	-0.58%
2020/02/13	0	0.00	2	31.00	30.70	-2	1,564	-0.13%
2020/02/12	2	30.68	0	0.00	30.65	2	1,555	0.13%
2020/02/10	0	0.00	1	29.55	29.40	-1	1,548	-0.06%
2020/02/07	0	0.00	1	30.35	29.90	-1	1,544	-0.06%
2020/02/06	2	30.50	0	0.00	30.60	2	1,536	0.13%
2020/01/31	0	0.00	2	31.60	31.50	-2	1,501	-0.13%
2020/01/30	0	0.00	2	32.15	32.10	-2	1,486	-0.13%
2020/01/17	6	36.00	2	36.15	35.70	4	1,461	0.27%
2020/01/16	1	35.90	6	35.72	35.70	-5	1,452	-0.34%
2020/01/15	1	35.90	0	0.00	35.60	1	1,463	0.07%
2020/01/14	0	0.00	1	35.60	35.65	-1	1,437	-0.07%
2020/01/10	0	0.00	2	34.15	33.75	-2	1,391	-0.14%
2020/01/09	2	34.00	0	0.00	33.80	2	1,395	0.14%
2020/01/07	1	34.70	0	0.00	34.10	1	1,391	0.07%
2020/01/06	0	0.00	10	34.60	34.60	-10	1,390	-0.72%
2020/01/03	0	0.00	1	36.00	35.60	-1	1,374	-0.07%
2019/12/31	0	0.00	1	36.15	35.85	-1	1,334	-0.07%
2019/12/30	10	35.60	0	0.00	35.65	10	1,337	0.75%
2019/12/26	1	36.00	0	0.00	35.65	1	1,297	0.08%
2019/12/25	0	0.00	1	36.75	36.60	-1	1,265	-0.08%
2019/12/24	1	36.65	0	0.00	36.90	1	1,247	0.08%
2019/12/23	2	37.08	12	36.40	36.05	-10	1,197	-0.84%
2019/12/20	4	35.14	8	35.06	34.60	-4	1,052	-0.38%
2019/12/19	1	34.00	2	34.50	34.60	-1	1,001	-0.10%
2019/12/18	4	33.69	1	33.60	33.30	3	1,075	0.28%
2019/12/17	1	33.85	5	33.57	33.30	-4	1,122	-0.36%
2019/12/16	4	32.56	1	33.35	33.40	3	1,046	0.29%
2019/12/13	1	32.40	2	32.13	31.80	-1	1,034	-0.10%
2019/12/11	1	32.50	3	32.57	32.95	-2	1,021	-0.20%
2019/12/09	2	32.05	0	0.00	32.00	2	1,025	0.20%
2019/12/05	1	32.05	2	32.35	32.05	-1	1,116	-0.09%
2019/12/04	2	32.05	0	0.00	32.05	2	1,163	0.17%
2019/12/02	1	31.65	0	0.00	31.80	1	1,174	0.09%
2019/11/28	0	0.00	6.5	32.53	32.15	-6.5	1,207	-0.54%
2019/11/27	1	32.90	4	32.90	32.70	-3	1,205	-0.25%
2019/11/25	1	32.85	0	0.00	32.60	1	1,203	0.08%
2019/11/21	3	33.57	4	34.01	33.45	-1	1,190	-0.08%
2019/11/20	0	0.00	9	32.40	33.40	-9	1,132	-0.79%
2019/11/14	0	0.00	5	31.40	31.30	-5	1,131	-0.44%
2019/11/12	3	31.92	1	31.80	31.70	2	1,150	0.17%
2019/11/07	1	31.90	10	32.09	31.95	-9	1,158	-0.78%
2019/11/06	0	0.00	15	32.59	32.40	-15	1,162	-1.29%
2019/11/05	1	32.80	0	0.00	32.80	1	1,187	0.08%
2019/10/30	1	33.20	0	0.00	33.10	1	1,210	0.08%
2019/10/29	3	33.15	0	0.00	33.15	3	1,214	0.25%
2019/10/28	0	0.00	1	33.80	33.70	-1	1,233	-0.08%
2019/10/25	1	34.25	0	0.00	34.05	1	1,251	0.08%
2019/10/24	0	0.00	11	34.68	34.75	-11	1,317	-0.84%
2019/10/23	1	34.65	0	0.00	34.90	1	1,391	0.07%
2019/10/22	5	34.52	0	0.00	34.40	5	1,381	0.36%
2019/10/18	0	0.00	1	34.95	34.35	-1	1,391	-0.07%
2019/10/09	1	33.35	18	33.20	33.40	-17	1,402	-1.21%
2019/10/08	6	33.67	0	0.00	33.75	6	1,409	0.43%
2019/10/04	25	34.93	0	0.00	34.40	25	1,406	1.78%
2019/10/03	0	0.00	2	34.35	34.05	-2	1,396	-0.14%
2019/10/02	2	34.40	0	0.00	34.50	2	1,414	0.14%
2019/09/27	5	35.03	0	0.00	34.70	5	1,422	0.35%
2019/09/24	1	35.80	0	0.00	35.55	1	1,452	0.07%
2019/09/23	1	36.85	2	37.05	36.30	-1	1,430	-0.07%
2019/09/20	2	35.00	0	0.00	35.30	2	1,372	0.15%
2019/09/18	1	34.35	1	34.60	33.80	0	1,350	0.00%
2019/09/12	0	0.00	11	34.38	34.10	-11	1,524	-0.72%
2019/09/11	2	34.50	1	34.20	34.20	1	1,694	0.06%
2019/09/09	1	34.90	0	0.00	34.60	1	1,740	0.06%
2019/09/04	0	0.00	7	32.50	32.30	-7	1,769	-0.40%
2019/09/02	0	0.00	1	31.85	32.50	-1	1,776	-0.06%
2019/08/30	1	31.95	0	0.00	31.70	1	1,773	0.06%
2019/08/29	1	31.90	0	0.00	31.70	1	1,791	0.06%
2019/08/28	0	0.00	3	31.98	31.90	-3	1,795	-0.17%
2019/08/26	0	0.00	4	31.63	31.65	-4	1,810	-0.22%
2019/08/23	3	32.60	10	32.25	32.50	-7	1,817	-0.39%
2019/08/20	0	0.00	10	32.27	32.15	-10	1,854	-0.54%
2019/08/16	0	0.00	5	32.15	32.45	-5	1,882	-0.27%
2019/08/14	0	0.00	5	32.10	31.60	-5	1,913	-0.26%
2019/08/13	0	0.00	10	31.75	31.55	-10	1,969	-0.51%
2019/08/07	3	32.38	1	32.30	31.15	2	2,113	0.09%
2019/08/06	0	0.00	1	33.30	33.05	-1	2,116	-0.05%
2019/07/29	0	0.00	1	36.65	36.55	-1	2,261	-0.04%
2019/07/26	1	37.20	1	37.00	37.00	0	2,259	0.00%
2019/07/25	10	36.19	8	36.78	36.80	2	2,221	0.09%
2019/07/24	0	0.00	7	35.22	35.15	-7	2,156	-0.32%
2019/07/23	5	35.47	0	0.00	35.15	5	2,171	0.23%
2019/07/19	0	0.00	2	35.45	35.00	-2	2,226	-0.09%
2019/07/18	2	36.10	16	35.86	35.35	-14	2,243	-0.62%
2019/07/17	2	35.10	0	0.00	35.35	2	2,239	0.09%
2019/07/16	13	35.75	0	0.00	35.25	13	2,253	0.58%
2019/07/15	0	0.00	7	35.28	35.70	-7	2,269	-0.31%
2019/07/12	0	0.00	1	35.05	34.85	-1	2,302	-0.04%
2019/07/08	0	0.00	9	35.80	35.30	-9	2,476	-0.36%
2019/07/02	5	36.79	1	37.00	37.25	4	2,579	0.16%
2019/07/01	5	36.13	2	36.05	36.00	3	2,576	0.12%
2019/06/28	0	0.00	1	35.50	35.50	-1	2,591	-0.04%
2019/06/27	1	35.85	0	0.00	35.75	1	2,614	0.04%
2019/06/25	1	35.30	0	0.00	34.25	1	2,628	0.04%
2019/06/21	2	39.13	2	38.38	35.85	0	2,762	0.00%
2019/06/20	3	38.37	4	38.29	38.35	-1	2,697	-0.04%
2019/06/19	1	38.50	6	38.60	38.60	-5	2,773	-0.18%
2019/06/18	1	35.55	0	0.00	35.35	1	2,643	0.04%
2019/06/17	3	34.78	4	35.06	35.15	-1	2,689	-0.04%
2019/06/14	0	0.00	3	34.30	34.90	-3	2,905	-0.10%
2019/06/13	6	33.80	1	33.55	33.50	5	2,984	0.17%
2019/06/12	7	34.64	9	34.37	34.00	-2	3,264	-0.06%
2019/06/11	11	32.99	0	0.00	32.60	11	3,391	0.32%
2019/06/10	0	0.00	0.6	32.35	32.50	-0.6	3,428	-0.02%
2019/06/05	0	0.00	2	32.55	32.05	-2	3,449	-0.06%
2019/05/27	0	0.00	6	31.43	31.40	-6	3,567	-0.17%
2019/05/20	4	34.31	1	33.80	33.10	3	3,733	0.08%
2019/05/17	0	0.00	16	32.77	32.35	-16	3,741	-0.43%
2019/05/16	14	34.26	0	0.00	33.05	14	3,755	0.37%
2019/05/15	2	34.60	1	34.45	34.65	1	3,702	0.03%
2019/05/14	0	0.00	1	31.70	31.50	-1	3,656	-0.03%
2019/05/13	6	31.63	1.8	31.13	31.00	4.2	3,653	0.11%
2019/05/10	1	32.30	0	0.00	32.40	1	3,668	0.03%
2019/05/09	4	33.99	1	33.80	33.10	3	3,640	0.08%
2019/05/08	11	35.36	37	35.84	34.95	-26	3,625	-0.72%
2019/05/07	1	37.95	0	0.00	37.35	1	3,632	0.03%
2019/05/02	0	0.00	2	39.20	39.55	-2	3,618	-0.06%
2019/04/29	0	0.00	1	37.80	38.00	-1	3,623	-0.03%
2019/04/26	3	39.67	3	39.25	39.00	0	3,619	0.00%
2019/04/25	0	0.00	10	38.80	39.00	-10	3,591	-0.28%
2019/04/24	0	0.00	1	38.85	38.60	-1	3,593	-0.03%
2019/04/22	1	39.35	5	39.27	39.20	-4	3,576	-0.11%
2019/04/19	0	0.00	1	38.30	38.95	-1	3,575	-0.03%
2019/04/18	1	39.25	2	38.75	38.10	-1	3,560	-0.03%
2019/04/17	8	40.92	1	41.20	40.00	7	3,536	0.20%
2019/04/16	6	40.68	8	40.60	41.00	-2	3,458	-0.06%
2019/04/15	5	39.55	10	39.55	39.10	-5	3,406	-0.15%
2019/04/11	0	0.00	2	39.18	39.00	-2	3,385	-0.06%
2019/04/10	2	39.63	1	39.10	39.10	1	3,375	0.03%
2019/04/09	34	39.51	0	0.00	39.05	34	3,329	1.02%
2019/04/08	1	39.90	16	39.96	39.55	-15	3,337	-0.45%
2019/04/03	11	39.56	2	39.15	39.55	9	3,323	0.27%
2019/04/02	11	39.05	4	39.48	39.00	7	3,375	0.21%
2019/04/01	1	39.40	0	0.00	39.20	1	3,355	0.03%
2019/03/29	0	0.00	12	39.14	39.90	-12	3,323	-0.36%
2019/03/28	3	40.00	1	39.35	39.00	2	3,292	0.06%
2019/03/27	5	39.80	2	40.70	40.00	3	3,279	0.09%
2019/03/26	4	37.79	5	38.22	39.50	-1	3,166	-0.03%
2019/03/25	1	36.10	84	36.26	36.55	-83	3,088	-2.69%
2019/03/22	6	38.72	1	38.00	37.70	5	3,061	0.16%
2019/03/21	12	38.01	2	37.85	38.10	10	2,988	0.33%
2019/03/20	3	38.48	2	38.38	38.10	1	3,078	0.03%
2019/03/19	20	38.61	6	38.49	37.35	14	3,027	0.46%
2019/03/18	0	0.00	0.4	38.50	38.50	-0.4	2,779	-0.01%
2019/03/15	14	34.95	3	34.80	35.00	11	2,672	0.41%
2019/03/14	1	33.00	28	33.34	33.85	-27	2,396	-1.13%
2019/03/13	18	30.35	0	0.00	30.80	18	2,243	0.80%
2019/03/12	4	29.08	0	0.00	28.85	4	2,211	0.18%
2019/03/11	2	29.25	0	0.00	28.85	2	2,223	0.09%
2019/03/08	21	29.16	0	0.00	28.80	21	2,259	0.93%
2019/03/07	15	29.47	4	28.75	28.80	11	2,269	0.48%
2019/03/06	28	28.98	21	28.97	29.25	7	2,313	0.30%
2019/03/05	9	28.22	0	0.00	28.20	9	2,290	0.39%
2019/03/04	5	28.22	0	0.00	28.20	5	2,321	0.22%
2019/02/27	2	28.30	1	28.25	28.35	1	2,407	0.04%
2019/02/26	1	28.50	0	0.00	28.35	1	2,544	0.04%
2019/02/25	0	0.00	3	29.40	28.65	-3	2,641	-0.11%
2019/02/22	4	29.00	0	0.00	28.90	4	2,634	0.15%
2019/02/21	3	28.85	6	28.68	29.00	-3	2,629	-0.11%
2019/02/20	5	28.30	7	28.65	28.35	-2	2,579	-0.08%
2019/02/19	5	28.86	7	29.38	29.10	-2	2,560	-0.08%
2019/02/18	7	27.48	8	27.88	27.95	-1	2,494	-0.04%
2019/02/15	4	26.41	18	26.54	26.50	-14	2,468	-0.57%
2019/02/14	0	0.00	2	26.65	26.40	-2	2,542	-0.08%
2019/02/13	18	26.41	4	26.85	26.25	14	2,614	0.54%
2019/02/12	1	26.85	1	27.25	26.80	0	2,610	0.00%
2019/02/11	0	0.00	4	26.11	26.80	-4	2,658	-0.15%
2019/01/30	0	0.00	20	26.00	25.65	-20	2,670	-0.75%
2019/01/29	2	26.40	11	26.34	26.10	-9	2,669	-0.34%
2019/01/28	1	26.10	5	26.34	25.85	-4	2,649	-0.15%
2019/01/25	4	25.40	0	0.00	25.05	4	2,623	0.15%
2019/01/24	2	25.30	2	25.30	25.05	0	2,647	0.00%
2019/01/22	20	24.85	0	0.00	24.65	20	2,673	0.75%
2019/01/21	3	24.73	3	24.53	24.60	0	2,673	0.00%
2019/01/18	2	23.85	11	23.90	23.80	-9	2,685	-0.34%
2019/01/17	3	24.02	0	0.00	23.80	3	2,719	0.11%
2019/01/16	4	24.73	2	25.05	24.70	2	2,716	0.07%
2019/01/15	2	24.80	0	0.00	24.70	2	2,714	0.07%
2019/01/14	2	24.65	0	0.00	24.70	2	2,730	0.07%
2019/01/11	1	25.35	4	25.10	24.65	-3	2,752	-0.11%
2019/01/10	2	24.60	9	25.40	24.85	-7	2,760	-0.25%
2019/01/09	8	25.39	1	25.20	25.00	7	2,777	0.25%
2019/01/08	2	24.68	1	24.45	24.65	1	2,779	0.04%
2019/01/07	0	0.00	1	24.90	24.60	-1	2,799	-0.04%
2019/01/04	2	24.10	4	24.16	24.00	-2	2,836	-0.07%
2019/01/03	8	25.69	4	25.40	25.20	4	2,846	0.14%
2019/01/02	1	25.85	1	25.75	25.95	0	2,864	0.00%
2018/12/28	1	26.40	0	0.00	26.30	1	2,880	0.03%
2018/12/27	1	26.80	0	0.00	26.80	1	2,930	0.03%
2018/12/26	12	27.91	0	0.00	26.90	12	2,945	0.41%
2018/12/25	16	27.75	2	27.60	27.70	14	2,948	0.47%
2018/12/24	0	0.00	11	26.60	26.90	-11	2,886	-0.38%
2018/12/21	6	27.35	0	0.00	27.30	6	2,898	0.21%
2018/12/17	0	0.00	9	28.77	28.40	-9	2,974	-0.30%
2018/12/14	0	0.00	2	29.05	28.75	-2	3,038	-0.07%
2018/12/13	2	30.05	2	29.20	28.85	0	3,134	0.00%
2018/12/10	0	0.00	19.2	26.37	26.10	-19.2	3,105	-0.62%
2018/12/07	3	27.03	0	0.00	27.30	3	3,097	0.10%
2018/12/06	0	0.00	5	28.40	26.10	-5	3,086	-0.16%
2018/12/05	0	0.00	7	28.14	28.30	-7	3,066	-0.23%
2018/12/04	2	28.88	2	28.70	28.95	0	3,076	0.00%
2018/12/03	17	29.47	2	29.43	29.20	15	3,080	0.49%
2018/11/30	2	29.15	10	28.55	28.60	-8	3,070	-0.26%
2018/11/29	75	29.35	72	28.41	28.40	3	3,068	0.10%
2018/11/28	4	27.43	1	27.50	27.40	3	3,029	0.10%
2018/11/27	0	0.00	5	26.65	27.00	-5	3,120	-0.16%
2018/11/26	42	26.91	44	26.15	26.80	-2	3,227	-0.06%
2018/11/23	6	29.09	2	25.85	25.85	4	3,178	0.13%
2018/11/22	0	0.00	23	26.70	26.70	-23	3,106	-0.74%
2018/11/21	0	0.00	2	23.90	24.30	-2	3,016	-0.07%
2018/11/20	2	23.78	1	24.00	23.55	1	3,002	0.03%
2018/11/19	1	23.80	0	0.00	23.65	1	3,007	0.03%
2018/11/15	9	23.77	10	23.90	23.70	-1	3,118	-0.03%
2018/11/14	11	25.13	2	24.60	24.00	9	3,110	0.29%
2018/11/13	8	25.45	8	24.11	24.90	0	3,087	0.00%
2018/11/12	24	24.65	3	24.37	24.65	21	3,018	0.70%
2018/11/08	2	23.20	2	23.58	22.35	0	2,995	0.00%
2018/11/07	2	21.23	2	21.40	22.55	0	3,010	0.00%
2018/11/02	2	21.60	5	21.55	21.30	-3	3,138	-0.10%
2018/11/01	3	21.15	1	21.35	21.35	2	3,132	0.06%
2018/10/31	1	19.60	1	19.90	20.20	0	3,126	0.00%
2018/10/29	0	0.00	1	18.45	19.00	-1	3,158	-0.03%
2018/10/22	2	23.23	1	22.85	23.05	1	3,188	0.03%
2018/10/19	0	0.00	2	21.55	22.45	-2	3,193	-0.06%
2018/10/18	1	23.70	0	0.00	23.10	1	3,213	0.03%
2018/10/17	2	25.35	0	0.00	24.00	2	3,240	0.06%
2018/10/16	7	24.44	7	24.99	24.65	0	3,311	0.00%
2018/10/15	2	25.80	1	25.55	24.90	1	3,356	0.03%
2018/10/12	13	24.65	17	24.61	24.60	-4	3,387	-0.12%
2018/10/11	4	24.85	0	0.00	24.50	4	3,401	0.12%
2018/10/09	2	27.48	0	0.00	27.20	2	3,417	0.06%
2018/10/08	5	29.57	6	29.13	28.90	-1	3,448	-0.03%
2018/10/04	2.5	32.07	42	32.37	30.85	-39.5	3,488	-1.13%
2018/10/03	0	0.00	3	33.17	32.40	-3	3,632	-0.08%
2018/10/02	1	35.40	0	0.00	35.00	1	3,755	0.03%
2018/09/28	0	0.00	1	35.90	35.75	-1	3,978	-0.03%
2018/09/27	1	36.80	0	0.00	36.10	1	4,132	0.02%
2018/09/26	3	37.70	0	0.00	37.00	3	4,340	0.07%
2018/09/25	0	0.00	9	36.83	36.90	-9	4,569	-0.20%
2018/09/21	1	37.30	26	37.60	36.90	-25	4,984	-0.50%
2018/09/20	22	36.70	14	38.53	36.95	8	5,195	0.15%
2018/09/19	34	39.22	9	38.94	38.05	25	5,237	0.48%
2018/09/18	28	38.33	7	38.01	37.35	21	5,270	0.40%
2018/09/14	5	36.30	1	36.10	36.60	4	5,661	0.07%
2018/09/13	7	35.39	0	0.00	35.30	7	5,935	0.12%
2018/09/12	0	0.00	2	35.15	35.20	-2	6,269	-0.03%
2018/09/11	4	36.34	0	0.00	36.05	4	6,611	0.06%
2018/09/04	0	0.00	10	38.00	38.40	-10	7,816	-0.13%
2018/09/03	16	40.86	5	38.40	37.40	11	7,856	0.14%
2018/08/31	7	37.76	4	38.00	39.90	3	7,891	0.04%
2018/08/30	3	35.72	5	36.57	36.90	-2	7,861	-0.03%
2018/08/29	4	36.48	4	35.56	36.50	0	7,909	0.00%
2018/08/28	3	35.17	1	35.00	35.00	2	8,048	0.02%
2018/08/27	1	35.00	1	35.60	35.60	0	8,131	0.00%
2018/08/24	0	0.00	10	34.60	34.50	-10	8,175	-0.12%
2018/08/23	1	35.30	0	0.00	35.30	1	8,274	0.01%
2018/08/22	13	34.69	3	35.25	36.35	10	8,297	0.12%
2018/08/21	1	35.10	1	35.00	34.15	0	8,296	0.00%
2018/08/20	0	0.00	30	35.12	35.15	-30	8,310	-0.36%
2018/08/17	10	37.00	0	0.00	35.30	10	8,324	0.12%
2018/08/16	5	36.30	10	36.00	35.90	-5	8,317	-0.06%
2018/08/14	5	35.30	21	34.76	35.50	-16	8,324	-0.19%
2018/08/13	0	0.00	22	35.87	35.15	-22	8,494	-0.26%
2018/08/10	10	38.80	21	39.80	38.70	-11	8,575	-0.13%
2018/08/09	4	39.10	6	39.29	38.65	-2	8,835	-0.02%
2018/08/08	2	41.05	5	41.20	40.10	-3	9,082	-0.03%
2018/08/07	0	0.00	17	41.41	41.20	-17	9,098	-0.19%
2018/08/06	3	42.70	6	41.81	40.90	-3	9,252	-0.03%
2018/08/03	4	42.81	3	43.40	43.40	1	9,304	0.01%
2018/08/02	2	43.70	11	43.44	42.35	-9	9,410	-0.10%
2018/08/01	3	45.23	2	46.30	44.85	1	9,461	0.01%
2018/07/31	2	45.15	4.1	45.05	45.60	-2.1	9,520	-0.02%
2018/07/30	16	45.23	4	45.48	45.15	12	9,620	0.12%
2018/07/27	0	0.00	1.1	46.53	46.50	-1.1	9,793	-0.01%
2018/07/26	7	46.97	2	46.65	46.55	5	10,005	0.05%
2018/07/25	18	48.27	3	48.10	47.00	15	10,381	0.14%
2018/07/24	10	47.72	3.1	47.62	47.60	6.9	10,379	0.07%
2018/07/23	17	47.11	16	47.22	47.15	1	10,464	0.01%
2018/07/20	0	0.00	6	46.01	45.20	-6	10,498	-0.06%
2018/07/19	5	45.78	16	46.21	45.00	-11	10,644	-0.10%
2018/07/18	11	46.85	50	47.87	46.20	-39	10,796	-0.36%
2018/07/17	0	0.00	0.5	47.00	47.25	-0.5	10,883	0.00%
2018/07/16	30	49.09	17	47.60	48.00	13	11,280	0.12%
2018/07/12	32	48.26	7.1	48.08	47.95	24.9	11,567	0.22%
2018/07/11	39	48.73	43	48.31	48.10	-4	11,705	-0.03%
2018/07/10	17.4	45.16	26	45.22	45.60	-8.7	11,634	-0.07%
2018/07/09	4	47.76	50.1	47.74	47.50	-46.1	11,760	-0.39%
2018/07/06	11	47.26	1.1	48.13	48.55	9.9	11,839	0.08%
2018/07/05	9	48.43	31.1	49.71	47.75	-22.1	11,778	-0.19%
2018/07/04	28	50.00	8	48.11	49.00	20	11,826	0.17%
2018/07/03	13	52.41	26	51.27	50.00	-13	11,863	-0.11%
2018/07/02	74	53.43	28	54.22	51.40	46	11,591	0.40%
2018/06/29	57	48.90	22.5	49.52	50.40	34.5	11,188	0.31%
2018/06/28	27	47.16	81	46.77	45.85	-54	10,976	-0.49%
2018/06/27	22	48.88	5	47.78	47.70	17	10,885	0.16%
2018/06/26	50	47.69	23.1	46.42	47.50	26.9	10,755	0.25%
2018/06/25	26	46.07	50	46.43	44.50	-24	10,586	-0.23%
2018/06/22	65	51.01	103	49.90	49.00	-38	10,353	-0.37%	大賣/
2018/06/21	36	49.97	60.1	48.69	50.10	-24.1	10,077	-0.24%
2018/06/20	86	46.54	22.9	46.21	46.10	63.1	9,813	0.64%
2018/06/19	42	45.72	72	47.05	47.15	-30	9,495	-0.32%
2018/06/15	9	41.09	6.5	41.67	42.90	2.5	9,375	0.03%
2018/06/14	20	40.20	1	40.30	40.15	19	9,233	0.21%
2018/06/13	15	40.45	49	40.57	39.00	-34	9,282	-0.37%
2018/06/12	2	38.75	36	40.10	39.35	-34	9,006	-0.38%
2018/06/11	2	37.33	7	37.46	37.65	-5	9,064	-0.06%
2018/06/08	18	35.94	1	36.60	35.95	17	9,002	0.19%
2018/06/07	12	38.25	2	38.23	37.45	10	8,910	0.11%
2018/06/06	0	0.00	2	38.65	38.55	-2	8,907	-0.02%
2018/06/05	24.4	39.25	13	40.50	38.20	11.4	8,871	0.13%
2018/06/04	15	41.22	7	41.79	42.30	8	8,700	0.09%
2018/06/01	7	39.39	0	0.00	38.80	7	8,669	0.08%
2018/05/31	1	38.70	4	39.29	39.45	-3	8,675	-0.03%
2018/05/30	8	37.30	6	37.71	38.70	2	8,661	0.02%
2018/05/29	1	36.90	4	36.84	37.50	-3	8,673	-0.03%
2018/05/28	4	35.20	2.1	35.14	35.00	1.9	8,672	0.02%
2018/05/25	0	0.00	2	35.10	34.80	-2	8,726	-0.02%
2018/05/24	2	34.58	3.1	34.60	34.90	-1.1	8,796	-0.01%
2018/05/23	3	35.65	0.5	35.40	35.50	2.5	8,985	0.03%
2018/05/22	4	36.03	3.1	35.79	35.80	0.9	9,216	0.01%
2018/05/21	12	37.75	19	38.28	37.00	-7	9,236	-0.08%
2018/05/18	17	35.87	8.1	35.14	35.60	8.9	9,168	0.10%
2018/05/17	37	36.22	28	36.67	36.60	9	9,229	0.10%
2018/05/16	15	35.03	2	35.63	33.80	13	9,069	0.14%
2018/05/15	0	0.00	7	36.50	36.50	-7	8,844	-0.08%
2018/05/14	9	32.01	13	33.11	33.20	-4	8,863	-0.05%
2018/05/11	4	30.95	2	30.95	30.20	2	8,709	0.02%
2018/05/10	7	30.28	17	30.88	30.15	-10	8,637	-0.12%
2018/05/09	25	31.59	7	32.02	31.00	18	8,554	0.21%
2018/05/08	11	31.71	4	31.45	30.90	7	8,544	0.08%
2018/05/07	19	30.78	13	31.08	31.00	6	8,596	0.07%
2018/05/04	3	31.55	1	32.40	31.10	2	8,574	0.02%
2018/05/03	6	32.49	4	33.18	31.90	2	8,483	0.02%
2018/05/02	14.4	33.29	21	33.41	30.90	-6.6	8,397	-0.08%
2018/04/30	0	0.00	2	33.95	33.95	-2	8,158	-0.02%
2018/04/27	11	30.54	10	30.47	30.90	1	8,131	0.01%
2018/04/26	7	29.26	1	28.10	28.10	6	7,996	0.08%
2018/04/25	1	30.45	22	27.79	29.90	-21	7,863	-0.27%
2018/04/24	13	29.68	3	29.30	29.00	10	7,654	0.13%
2018/04/23	6	33.27	0	0.00	32.20	6	7,447	0.08%
2018/04/20	38	35.72	13.1	35.67	35.50	24.9	7,296	0.34%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	5	29.02	17	30.21	31.40	-12	6,821	-0.18%
2018/04/17	2	29.35	0	0.00	28.55	2	6,457	0.03%
2018/04/16	0	0.00	2	32.08	31.70	-2	6,250	-0.03%
2018/04/13	3	32.30	36.1	32.60	32.95	-33.1	6,134	-0.54%
2018/04/12	16	34.43	4	34.63	33.30	12	5,835	0.21%
2018/04/11	14	37.20	12	37.00	36.90	2	5,665	0.04%
2018/04/10	15	37.43	13	36.88	36.00	2	5,565	0.04%
2018/04/09	45	43.19	66	38.83	38.70	-21	5,342	-0.39%
2018/04/03	14	43.40	0	0.00	43.00	14	5,068	0.28%
2018/04/02	8	43.00	1	43.50	42.95	7	5,039	0.14%
2018/03/31	0	0.00	6	40.73	41.45	-6	5,014	-0.12%
2018/03/30	1	37.65	3	37.65	37.70	-2	4,975	-0.04%
2018/03/29	1	40.90	0	0.00	40.55	1	4,959	0.02%
2018/03/28	16	40.83	6	40.75	40.15	10	4,960	0.20%
2018/03/27	1	38.30	1	35.70	38.30	0	4,959	0.00%
2018/03/26	3	35.70	0	0.00	35.10	3	4,915	0.06%
2018/03/23	1	34.30	2	34.13	34.00	-1	4,884	-0.02%
2018/03/22	6	37.06	1	36.35	36.35	5	4,811	0.10%
2018/03/21	27	39.41	48.1	38.80	40.35	-21.1	4,771	-0.44%
2018/03/20	24	35.41	9.1	36.69	36.70	14.9	4,550	0.33%
2018/03/19	24	32.61	12.1	32.04	33.40	11.9	4,382	0.27%
2018/03/16	39	30.45	1	30.20	30.40	38	4,204	0.90%
2018/03/15	33	31.30	58.1	31.77	32.20	-25.1	4,071	-0.62%
2018/03/13	0	0.00	3	26.65	26.65	-3	3,766	-0.08%
2018/03/12	8	24.10	2	23.40	24.25	6	3,704	0.16%
2018/03/09	0	0.00	1	22.00	22.05	-1	3,598	-0.03%
2018/03/08	0	0.00	4	22.95	22.70	-4	3,541	-0.11%
2018/03/07	11.2	23.24	0	0.00	23.00	11.2	3,492	0.32%
2018/03/06	15	23.60	3	24.05	24.50	12	3,428	0.35%
2018/03/05	30	24.27	13	22.65	23.90	17	3,361	0.51%
2018/03/02	6	23.70	14.2	23.63	23.75	-8.2	3,256	-0.25%
2018/03/01	3	20.20	1	20.50	21.75	2	3,151	0.06%
2018/02/27	9	20.93	8	20.59	19.80	1	3,066	0.03%
2018/02/26	29	19.59	3	19.48	19.75	26	2,980	0.87%
2018/02/23	33.2	19.78	54	19.93	18.65	-20.8	2,888	-0.72%
2018/02/22	11.3	20.41	14	20.50	20.60	-2.7	2,673	-0.10%
2018/02/12	15	17.18	2	16.80	17.60	13	2,351	0.55%
2018/02/09	20	15.30	9	14.99	16.00	11	2,163	0.51%
2018/02/08	3	13.75	3	14.25	14.55	0	1,950	0.00%
2018/02/07	50	13.09	0	0.00	13.25	50	1,790	2.79%
2018/02/06	9	11.93	2	12.50	12.05	7	1,702	0.41%
2018/02/05	2	13.10	1	13.00	12.90	1	1,639	0.06%
2018/02/02	0	0.00	1	13.50	13.50	-1	1,605	-0.06%
2018/01/31	6	13.22	7	12.97	14.10	-1	1,535	-0.07%
2018/01/30	15	13.82	2	14.55	13.50	13	1,431	0.91%
2018/01/29	1	14.60	12	14.58	14.60	-11	1,284	-0.86%
2018/01/26	1	12.75	3	12.33	13.30	-2	1,164	-0.17%
2018/01/25	8	12.36	0	0.00	12.10	8	1,055	0.76%
2018/01/24	31	11.88	4	12.05	12.40	27	914	2.95%
2018/01/22	0	0.00	0.1	10.50	10.55	-0.1	733	-0.01%
2018/01/08	0	0.00	2	10.60	10.50	-2	842	-0.24%
2018/01/03	2	10.80	0	0.00	10.70	2	912	0.22%