威盛 (2388)-元大-內湖券商分點個股進出

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
138.5
漲跌
▼2.5
漲幅
-1.77%
成交量
11,531張
產業
上市半導體類股
638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－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/18	8	139.63	3	139.67	138.50	5	9,285	0.05%
2024/04/17	7	140.29	7.7	141.26	141.00	-0.7	9,411	-0.01%
2024/04/16	40.5	138.72	26	137.79	137.00	14.5	9,409	0.15%
2024/04/15	36	145.82	40.3	144.05	139.00	-4.3	9,595	-0.04%
2024/04/12	4	136.50	16.4	136.89	140.00	-12.4	9,891	-0.13%
2024/04/11	5.7	128.54	2	127.75	127.50	3.7	9,777	0.04%
2024/04/10	2.1	131.00	2	131.00	131.50	0.1	9,901	0.00%
2024/04/09	0	129.00	6.1	129.82	131.00	-6.1	10,007	-0.06%
2024/04/08	5	127.00	7	128.64	127.00	-2	10,190	-0.02%
2024/04/03	0.1	130.00	0.1	131.00	129.50	0	10,292	0.00%
2024/04/02	4.1	131.13	1	131.00	129.50	3.1	10,401	0.03%
2024/04/01	7	130.79	5.1	129.23	132.00	1.9	10,566	0.02%
2024/03/29	0.1	126.62	1	126.50	125.50	-0.9	10,813	-0.01%
2024/03/28	10.1	128.09	5	128.00	126.00	5.1	10,978	0.05%
2024/03/27	12.2	128.96	11	129.73	127.50	1.2	11,173	0.01%
2024/03/26	48.3	138.45	27.2	135.81	131.50	21.1	11,227	0.19%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	9.2	122.30	7	122.57	122.50	2.2	10,943	0.02%
2024/03/21	10	119.80	6	121.50	121.50	4	11,314	0.04%
2024/03/20	3	119.67	0	120.00	120.00	3	12,008	0.02%
2024/03/19	2.3	121.47	2	123.00	120.00	0.3	12,105	0.00%
2024/03/15	1.3	122.89	0	124.00	121.00	1.3	12,709	0.01%
2024/03/13	6.2	124.86	7	123.86	123.00	-0.8	14,188	-0.01%
2024/03/12	5.1	130.00	2	130.50	129.00	3.1	14,705	0.02%
2024/03/11	0.2	130.00	0	0.00	129.00	0.2	14,997	0.00%
2024/03/08	7	134.50	13	131.85	131.00	-6	15,156	-0.04%
2024/03/07	20.5	138.51	16	138.03	137.50	4.4	15,459	0.03%
2024/03/06	0.1	128.50	0.1	129.50	128.50	0	15,394	0.00%
2024/03/05	2.2	131.52	2	133.49	131.50	0.2	15,797	0.00%
2024/03/04	1	130.50	9	131.61	131.50	-8	16,131	-0.05%
2024/03/01	3.1	132.81	0	0.00	131.00	3.1	16,757	0.02%
2024/02/29	1	132.00	0	0.00	132.00	1	16,958	0.01%
2024/02/27	5	131.60	6	130.33	130.00	-1	17,108	-0.01%
2024/02/26	3	133.50	5.6	133.14	132.50	-2.6	17,706	-0.01%
2024/02/23	11.1	134.55	10	135.35	134.00	1.1	18,732	0.01%
2024/02/22	15	133.23	3	132.50	132.50	12	19,143	0.06%
2024/02/21	5	137.40	10	137.50	136.50	-5	19,465	-0.03%
2024/02/20	1	136.51	0	0.00	136.50	1	20,833	0.00%
2024/02/19	1.1	139.36	0	140.48	137.00	1.1	21,480	0.00%
2024/02/16	1	138.50	4	139.88	141.00	-3	22,655	-0.01%
2024/02/15	6	136.83	11	140.59	136.00	-5	23,835	-0.02%
2024/02/05	4.2	140.97	14	139.82	137.00	-9.8	23,844	-0.04%
2024/02/02	5.3	142.75	3	144.01	143.00	2.2	24,008	0.01%
2024/02/01	3	138.67	3.1	139.15	137.00	-0.1	24,146	0.00%
2024/01/31	0	0.00	1	139.50	138.50	-1	24,912	0.00%
2024/01/30	11	138.00	3	138.33	138.50	8	25,466	0.03%
2024/01/29	3	140.50	3	140.00	141.50	0	27,200	0.00%
2024/01/26	0.7	140.71	1	139.50	140.00	-0.3	28,504	0.00%
2024/01/25	3	143.00	0	0.00	142.50	3	29,219	0.01%
2024/01/24	0.1	144.50	0	144.50	143.50	0.1	29,380	0.00%
2024/01/23	4	148.50	3	149.50	146.50	1	29,733	0.00%
2024/01/22	4.1	148.26	12	147.92	148.00	-7.9	30,158	-0.03%
2024/01/19	9	145.33	1	144.00	145.00	8	30,462	0.03%
2024/01/18	11	141.00	9	141.89	143.00	2	30,718	0.01%
2024/01/17	5.2	146.56	3	145.00	143.50	2.2	31,186	0.01%
2024/01/16	8.1	148.69	2	149.75	147.50	6.1	31,268	0.02%
2024/01/15	3.2	148.05	12	149.75	149.50	-8.8	31,362	-0.03%
2024/01/12	11.1	148.00	5	144.30	145.50	6.1	31,612	0.02%
2024/01/11	18	150.50	13.2	150.04	150.00	4.8	31,796	0.02%
2024/01/10	6	149.51	11	149.68	152.50	-5	33,245	-0.01%
2024/01/09	22.1	149.81	21	149.43	149.00	1.1	33,456	0.00%
2024/01/08	49.3	160.14	35	155.71	149.00	14.3	33,451	0.04%
2024/01/05	10	156.15	10	158.60	160.00	0	33,127	0.00%
2024/01/04	12	157.33	12	157.13	157.00	0	33,237	0.00%
2024/01/03	4	156.25	9	157.00	156.50	-5	33,381	-0.01%
2024/01/02	17	154.03	17	155.71	157.00	0	33,333	0.00%
2023/12/29	9	154.17	16	155.81	156.50	-7	33,292	-0.02%
2023/12/28	3	154.33	5	154.30	154.00	-2	33,365	-0.01%
2023/12/27	17.3	155.07	6	153.75	153.00	11.3	33,848	0.03%
2023/12/26	5	159.00	6	157.92	157.00	-1	34,020	0.00%
2023/12/25	29.3	156.96	9	156.89	156.50	20.3	33,926	0.06%
2023/12/22	21	155.26	15	155.50	155.50	6	33,954	0.02%
2023/12/21	2	152.75	2	151.50	151.50	0	33,980	0.00%
2023/12/20	4	153.25	8	152.00	151.50	-4	34,141	-0.01%
2023/12/19	9.2	152.74	7	151.79	152.00	2.2	34,211	0.01%
2023/12/18	9	156.00	4.1	152.35	152.50	4.9	34,286	0.01%
2023/12/15	17.7	160.44	9	158.33	156.00	8.7	34,194	0.03%
2023/12/14	6.5	163.73	36	165.28	165.00	-29.5	33,968	-0.09%
2023/12/13	10.4	161.87	6	162.58	161.00	4.4	34,449	0.01%
2023/12/12	5	164.20	5	163.60	163.50	0	35,051	0.00%
2023/12/11	79.4	165.77	20	165.45	161.50	59.4	34,894	0.17%
2023/12/08	14	171.93	22.2	172.24	174.00	-8.2	33,960	-0.02%
2023/12/07	12.2	163.18	18	163.75	166.00	-5.8	33,596	-0.02%
2023/12/06	12.4	171.98	10	170.85	170.50	2.4	33,297	0.01%
2023/12/05	7	169.93	10	169.70	169.50	-3	33,200	-0.01%
2023/12/04	36	177.13	28	175.11	173.00	8	33,133	0.02%
2023/12/01	16	175.69	17.1	176.26	176.50	-1.1	32,795	0.00%
2023/11/30	16	172.47	11.5	172.59	172.50	4.5	32,648	0.01%
2023/11/29	7	170.00	10.5	169.07	170.50	-3.5	32,301	-0.01%
2023/11/28	15	167.97	29	170.17	168.00	-14	32,070	-0.04%
2023/11/27	8	163.19	7	162.71	160.00	1	31,641	0.00%
2023/11/24	2	164.00	3	165.33	165.00	-1	31,699	0.00%
2023/11/23	28	166.59	35	167.24	163.50	-7	31,774	-0.02%
2023/11/22	38	171.57	28.3	171.68	170.50	9.7	31,908	0.03%
2023/11/21	21.1	165.95	24.2	166.62	168.50	-3.1	31,430	-0.01%
2023/11/20	11	164.50	17	165.18	166.00	-6	31,221	-0.02%
2023/11/17	29.2	160.75	39	161.28	164.00	-9.8	30,986	-0.03%
2023/11/16	32	157.89	33	157.76	160.00	-1	29,688	0.00%
2023/11/15	42.4	155.44	35	155.59	158.50	7.4	29,107	0.03%
2023/11/14	37	146.84	59.1	146.22	149.50	-22.1	28,172	-0.08%
2023/11/13	0	0.00	12.1	138.50	138.50	-12.1	27,196	-0.04%
2023/11/10	5.2	128.38	6	127.50	126.00	-0.8	27,211	0.00%
2023/11/09	20.2	128.55	16	128.56	129.00	4.2	27,142	0.02%
2023/11/08	57.2	131.15	44.1	130.06	129.00	13.1	27,019	0.05%
2023/11/07	25	133.96	14	133.50	133.50	11	26,701	0.04%
2023/11/06	50.5	141.54	64.2	139.01	135.00	-13.7	26,450	-0.05%
2023/11/03	45.1	137.63	75.1	138.32	145.00	-30	25,118	-0.12%
2023/11/02	28	128.66	29	127.76	132.00	-1	24,186	0.00%
2023/11/01	9	120.78	8	121.06	120.00	1	23,920	0.00%
2023/10/31	16	121.84	16	124.28	119.00	0	23,942	0.00%
2023/10/30	11	122.86	17	123.06	123.00	-6	23,924	-0.03%
2023/10/27	18	119.19	18	118.75	117.00	0	23,866	0.00%
2023/10/26	15	120.80	16	120.56	119.00	-1	23,523	0.00%
2023/10/25	41.1	124.70	35.3	125.20	124.00	5.8	23,188	0.02%
2023/10/24	15	114.73	30	116.40	117.50	-15	22,575	-0.07%
2023/10/23	24	116.71	3.1	115.68	114.50	20.9	22,310	0.09%
2023/10/20	19.1	116.73	9	116.72	116.50	10.1	22,156	0.05%
2023/10/19	23.2	122.17	6.2	121.35	122.50	17	21,788	0.08%
2023/10/18	111.3	136.30	207	131.09	121.50	-95.7	21,471	-0.45%	大買/大賣/
2023/10/17	9	129.67	64	128.70	134.50	-55	19,814	-0.28%
2023/10/16	55	123.44	58	122.73	122.50	-3	19,488	-0.02%
2023/10/13	12.1	120.54	19	120.74	122.00	-6.9	19,195	-0.04%
2023/10/12	20	115.48	14	117.75	118.50	6	19,873	0.03%
2023/10/11	13	110.65	7	110.86	108.00	6	20,327	0.03%
2023/10/06	3	116.83	1	116.50	116.00	2	20,959	0.01%
2023/10/05	6	118.91	0	0.00	117.00	6	21,594	0.03%
2023/10/04	6	118.33	2	118.25	118.50	4	22,450	0.02%
2023/10/03	33	123.79	15	125.50	118.00	18	22,460	0.08%
2023/10/02	64	124.43	86	121.74	123.00	-22	22,027	-0.10%
2023/09/28	74	119.77	28.1	121.78	118.50	45.9	22,128	0.21%
2023/09/27	2	119.75	3	120.00	121.50	-1	21,906	0.00%
2023/09/26	36	118.60	28.4	122.29	117.00	7.6	21,747	0.03%
2023/09/25	22.2	123.11	30	122.67	122.00	-7.8	21,526	-0.04%
2023/09/22	9	118.61	8	118.44	120.00	1	21,249	0.00%
2023/09/21	12.3	115.71	14	115.89	119.00	-1.7	21,117	-0.01%
2023/09/20	34	116.03	8	116.06	115.50	26	20,877	0.12%
2023/09/19	34	119.00	10.1	120.09	118.00	23.9	20,651	0.12%
2023/09/18	24	122.83	36	121.47	122.50	-12	20,183	-0.06%
2023/09/15	43	118.43	69	119.94	120.00	-26	19,566	-0.13%
2023/09/14	4	106.75	12	108.50	111.00	-8	18,784	-0.04%
2023/09/13	10.1	102.08	10	101.95	101.00	0.1	18,675	0.00%
2023/09/12	2.2	104.34	0.2	103.00	103.00	2	18,860	0.01%
2023/09/11	12.1	109.44	14	111.64	105.50	-2	18,751	-0.01%
2023/09/08	2	115.00	6	116.00	116.50	-4	18,518	-0.02%
2023/09/07	7	116.93	10	116.85	115.00	-3	18,412	-0.02%
2023/09/06	16	116.66	8	117.19	116.50	8	18,611	0.04%
2023/09/05	4.1	114.73	6	117.58	118.00	-1.9	18,805	-0.01%
2023/09/04	2.3	115.64	3	114.50	116.00	-0.8	18,827	0.00%
2023/09/01	4	113.25	4	114.13	112.50	0	18,965	0.00%
2023/08/31	28	115.50	13.2	115.20	115.00	14.8	19,335	0.08%
2023/08/30	4	113.75	16	114.03	114.50	-12	19,752	-0.06%
2023/08/29	11.2	108.01	13	108.69	109.00	-1.9	19,823	-0.01%
2023/08/28	51.4	114.56	20	115.33	108.50	31.4	19,677	0.16%
2023/08/25	61.1	118.31	38.2	119.38	120.50	22.9	18,965	0.12%
2023/08/24	25	117.02	55	115.95	113.50	-30	18,625	-0.16%
2023/08/23	6.1	115.01	28.2	115.32	115.00	-22.1	18,734	-0.12%
2023/08/22	16	111.88	31.3	110.81	110.00	-15.3	18,597	-0.08%
2023/08/21	8.1	110.18	6	110.00	108.50	2.1	18,705	0.01%
2023/08/18	24.5	112.06	15.1	110.91	108.00	9.4	18,625	0.05%
2023/08/17	23	115.70	18.4	114.74	116.00	4.6	18,354	0.03%
2023/08/16	9	110.78	14.2	111.93	113.50	-5.2	18,081	-0.03%
2023/08/15	7.3	110.77	5	112.70	110.00	2.3	17,939	0.01%
2023/08/14	3	110.00	2.6	108.71	109.00	0.5	17,783	0.00%
2023/08/11	23	106.67	16.2	108.11	110.00	6.9	17,660	0.04%
2023/08/10	18	108.78	15	108.93	109.50	3	17,245	0.02%
2023/08/09	23	110.39	17	109.71	109.50	6	16,904	0.04%
2023/08/08	19.1	108.23	6	109.75	105.50	13.1	16,460	0.08%
2023/08/07	57	116.33	35	116.99	117.00	22	16,266	0.14%
2023/08/04	17	110.65	7	110.57	109.50	10	15,730	0.06%
2023/08/02	29	115.12	22.3	113.81	113.50	6.7	15,495	0.04%
2023/08/01	14.1	124.16	6.2	125.94	121.50	8	15,096	0.05%
2023/07/31	4	136.63	4	141.00	133.00	0	14,649	0.00%
2023/07/28	3	144.50	0	0.00	147.50	3	14,586	0.02%
2023/07/27	2.1	147.83	1	154.00	144.00	1.1	14,565	0.01%
2023/07/26	5	147.80	5.1	145.09	151.50	-0.1	14,531	0.00%
2023/07/25	2.4	148.51	6	144.83	142.50	-3.6	14,521	-0.02%
2023/07/24	2.3	145.87	7	149.01	151.00	-4.7	14,518	-0.03%
2023/07/21	4	141.53	12.1	144.93	148.50	-8.1	14,490	-0.06%
2023/07/20	3	133.83	13.2	134.07	135.00	-10.2	14,460	-0.07%
2023/07/19	2	125.50	8	125.94	127.50	-6	14,434	-0.04%
2023/07/18	3	120.83	11	122.14	125.00	-8	14,485	-0.06%
2023/07/17	65	129.59	55.1	127.56	130.00	9.9	14,425	0.07%
2023/07/14	16.2	125.67	18.5	126.13	127.00	-2.3	13,341	-0.02%
2023/07/13	25	112.66	57	112.84	115.50	-32	12,613	-0.25%
2023/07/12	30	102.13	47	103.74	105.00	-17	11,715	-0.15%
2023/07/11	17.4	93.19	50	94.45	95.50	-32.6	11,020	-0.30%
2023/07/10	11	85.22	12.3	85.69	86.90	-1.3	10,104	-0.01%
2023/07/07	7.1	83.44	25.1	83.06	84.20	-18	9,931	-0.18%
2023/07/06	18	83.97	23.1	84.39	83.80	-5.1	9,928	-0.05%
2023/07/05	4	81.18	2	82.05	81.00	2	9,556	0.02%
2023/07/04	5.1	81.87	7	81.64	81.60	-1.9	9,601	-0.02%
2023/07/03	9	82.32	17	82.02	81.60	-8	9,611	-0.08%
2023/06/30	11	80.45	10	80.94	81.00	1	9,650	0.01%
2023/06/29	2	80.00	5.1	81.11	80.10	-3.1	9,705	-0.03%
2023/06/28	8	78.10	7	79.04	80.00	1	9,781	0.01%
2023/06/27	12.1	77.90	22	77.68	76.70	-9.9	10,125	-0.10%
2023/06/26	3.2	78.24	0	0.00	78.30	3.2	10,225	0.03%
2023/06/21	2	80.00	2	80.30	79.80	0	10,768	0.00%
2023/06/20	5	80.86	0	0.00	80.50	5	10,821	0.05%
2023/06/19	3	82.47	2	83.80	81.60	1	11,007	0.01%
2023/06/16	10	83.15	7	83.79	84.60	3	11,359	0.03%
2023/06/15	4	82.27	14.2	82.09	81.90	-10.2	11,440	-0.09%
2023/06/14	10	82.84	0	0.00	82.00	10	11,769	0.08%
2023/06/13	2	84.80	1	85.40	84.20	1	12,105	0.01%
2023/06/12	32	83.98	3	84.17	83.90	29	12,564	0.23%
2023/06/09	21	87.02	16	88.01	87.90	5	12,720	0.04%
2023/06/08	11	85.05	16	85.52	84.80	-5	13,013	-0.04%
2023/06/07	12	89.11	13	88.33	87.90	-1	13,809	-0.01%
2023/06/06	19	87.32	18	87.97	87.50	1	14,003	0.01%
2023/06/05	40	87.70	61.9	88.54	88.20	-21.9	13,742	-0.16%
2023/06/02	31.9	84.81	38	84.63	84.30	-6.1	13,298	-0.05%
2023/06/01	4	81.68	2.1	82.16	83.10	2	13,393	0.01%
2023/05/31	4	81.10	7	81.34	80.80	-3	13,848	-0.02%
2023/05/30	18.1	82.15	8	81.84	80.60	10	14,101	0.07%
2023/05/29	26	83.10	27.1	81.10	83.10	-1.1	14,588	-0.01%
2023/05/26	13	76.59	0	0.00	76.00	13	15,577	0.08%
2023/05/25	26	78.40	13.3	78.26	77.30	12.8	16,162	0.08%
2023/05/24	18	76.44	8	76.52	76.50	10	16,271	0.06%
2023/05/23	16	76.97	9	76.96	77.10	7	17,055	0.04%
2023/05/22	5.2	76.65	4	77.03	77.10	1.2	17,148	0.01%
2023/05/19	2.3	75.38	0	0.00	74.90	2.3	17,153	0.01%
2023/05/18	14	77.03	1	76.20	76.20	13	17,170	0.08%
2023/05/17	6	75.88	9	76.01	76.00	-3	17,186	-0.02%
2023/05/16	2	74.10	2	74.70	75.60	0	17,215	0.00%
2023/05/15	2	73.65	5	73.34	73.20	-3	17,302	-0.02%
2023/05/12	15	71.41	25	71.16	73.50	-10	17,428	-0.06%
2023/05/11	16	74.46	9	74.23	71.70	7	17,946	0.04%
2023/05/10	0	74.00	0	0.00	73.60	0	17,858	0.00%
2023/05/09	12	73.60	1	73.00	73.00	11	17,911	0.06%
2023/05/08	2	74.80	1	74.70	74.80	1	18,028	0.01%
2023/05/05	1	74.60	1	74.80	74.80	0	18,545	0.00%
2023/05/04	3	74.73	2	74.20	74.00	1	19,184	0.01%
2023/05/02	0	0.00	3	75.00	75.40	-3	19,298	-0.02%
2023/04/28	2	74.60	2	75.10	74.00	0	19,342	0.00%
2023/04/27	4	73.40	0	0.00	73.60	4	19,299	0.02%
2023/04/26	2	72.55	1	72.70	73.00	1	19,270	0.01%
2023/04/25	12	76.06	6	73.27	73.50	6	19,280	0.03%
2023/04/24	3	76.80	3	77.10	77.20	0	19,278	0.00%
2023/04/21	13.1	76.96	9	76.50	76.70	4.1	19,280	0.02%
2023/04/20	14	78.49	12	77.80	77.80	2	19,231	0.01%
2023/04/19	3	79.43	4.1	79.60	79.40	-1.1	19,261	-0.01%
2023/04/18	14	82.11	8	80.81	80.50	6	19,227	0.03%
2023/04/17	17	82.31	12	82.26	82.10	5	19,301	0.03%
2023/04/14	18	83.18	16	82.49	82.20	2	19,408	0.01%
2023/04/13	19	84.14	17	82.48	82.20	2	19,515	0.01%
2023/04/12	6	85.82	4	85.60	85.50	2	19,547	0.01%
2023/04/11	11	87.88	8	86.45	85.60	3	19,588	0.02%
2023/04/10	12	86.47	31	87.18	87.40	-19	19,543	-0.10%
2023/04/07	7.1	85.73	4.3	85.42	85.40	2.8	19,545	0.01%
2023/04/06	3	85.60	0	0.00	85.50	3	19,545	0.02%
2023/03/31	25.1	85.78	6.2	85.60	86.00	18.9	19,512	0.10%
2023/03/30	3	84.27	4	84.60	84.80	-1	19,493	-0.01%
2023/03/29	11	83.83	27	83.87	83.30	-16	19,515	-0.08%
2023/03/28	51.6	85.65	21.3	84.88	84.10	30.4	19,537	0.16%
2023/03/27	7	90.80	12	89.88	89.70	-5	19,220	-0.03%
2023/03/24	39.3	91.71	31.2	91.34	89.60	8.1	19,247	0.04%
2023/03/23	11	89.76	3	89.50	89.50	8	18,799	0.04%
2023/03/22	16	89.73	9	89.14	89.50	7	18,928	0.04%
2023/03/21	72	91.14	67	90.63	89.10	5	19,292	0.03%
2023/03/20	19	90.45	23.1	90.75	91.80	-4.1	19,422	-0.02%
2023/03/17	36.1	89.76	19.1	89.86	89.80	17	19,692	0.09%
2023/03/16	12.5	88.01	6	87.43	88.60	6.5	19,658	0.03%
2023/03/15	15	91.00	12.1	90.68	89.60	3	19,380	0.02%
2023/03/14	8.1	89.93	4	89.70	88.00	4.1	19,026	0.02%
2023/03/13	20.1	92.35	13	92.97	92.90	7.1	18,928	0.04%
2023/03/10	38	94.46	50.2	94.71	94.80	-12.2	18,556	-0.07%
2023/03/09	7	91.89	17.3	94.51	96.00	-10.3	18,325	-0.06%
2023/03/08	13	88.00	6	87.27	87.30	7	18,601	0.04%
2023/03/07	10	87.85	2	87.70	87.60	8	18,539	0.04%
2023/03/06	16	86.53	25.1	87.95	89.50	-9.1	18,424	-0.05%
2023/03/03	24.2	86.94	60.1	86.74	85.00	-36	18,250	-0.20%
2023/03/02	19.1	88.34	13	88.92	87.90	6.1	17,890	0.03%
2023/03/01	32.1	89.59	13.1	89.72	89.70	19	17,649	0.11%
2023/02/24	45.1	87.52	69.2	88.39	90.80	-24.1	17,103	-0.14%
2023/02/23	17	79.22	41.7	82.17	83.80	-24.7	15,978	-0.15%
2023/02/22	9.1	77.32	10	77.40	76.20	-0.9	15,663	-0.01%
2023/02/21	38.2	78.64	81.1	78.94	80.30	-42.9	15,878	-0.27%
2023/02/20	5	74.88	3.1	75.45	75.50	1.9	15,458	0.01%
2023/02/17	7	74.04	4	74.30	73.90	3	15,640	0.02%
2023/02/16	1	74.20	10.6	73.79	74.20	-9.6	15,811	-0.06%
2023/02/15	20.3	72.42	10	72.66	72.60	10.2	16,237	0.06%
2023/02/14	6.2	74.27	0	0.00	73.70	6.2	16,523	0.04%
2023/02/13	11	75.18	31	74.15	74.60	-20	17,127	-0.12%
2023/02/10	20	75.08	0.3	75.10	73.40	19.7	17,636	0.11%
2023/02/09	41.5	76.66	58	76.86	75.30	-16.5	18,042	-0.09%
2023/02/08	3	72.43	5.2	74.59	74.50	-2.2	18,685	-0.01%
2023/02/07	7	71.63	2	71.85	72.20	5	19,168	0.03%
2023/02/06	16	72.19	31	72.86	72.60	-15	19,424	-0.08%
2023/02/03	42.1	74.63	9	74.21	72.20	33.1	19,497	0.17%
2023/02/02	48	76.42	55.2	76.78	77.00	-7.2	19,396	-0.04%
2023/02/01	2	69.95	2	69.70	70.20	0	19,012	0.00%
2023/01/31	2	69.30	1	69.50	69.50	1	19,298	0.01%
2023/01/30	1	68.30	5	68.28	68.40	-4	19,549	-0.02%
2023/01/17	4	66.70	8	66.60	66.60	-4	19,758	-0.02%
2023/01/16	0	0.00	2	66.90	67.00	-2	19,981	-0.01%
2023/01/13	16	68.03	15	67.07	67.00	1	20,236	0.00%
2023/01/12	20	68.94	15	68.21	68.10	5	20,539	0.02%
2023/01/11	17.5	69.95	2	69.90	69.30	15.5	20,819	0.07%
2023/01/10	3	71.03	2	70.60	70.30	1	21,199	0.00%
2023/01/09	3	70.57	1	71.20	70.70	2	21,555	0.01%
2023/01/06	1	69.50	100	69.30	69.70	-99	22,169	-0.45%
2023/01/05	4	70.68	17	70.55	68.80	-13	22,827	-0.06%
2023/01/04	109	70.16	5	69.64	69.30	104	23,375	0.44%	大買/鉅額交易
2023/01/03	14	69.26	16	68.03	69.10	-2	23,527	-0.01%
2022/12/30	5	68.54	2	68.15	67.30	3	23,873	0.01%
2022/12/29	4	67.08	4	67.25	67.40	0	24,176	0.00%
2022/12/28	5	68.58	2	68.45	67.90	3	25,018	0.01%
2022/12/27	3	71.37	4	70.85	70.90	-1	25,275	0.00%
2022/12/26	7	69.60	1	70.50	70.00	6	25,716	0.02%
2022/12/23	4	68.83	6	69.22	69.30	-2	26,211	-0.01%
2022/12/22	8	70.30	1	69.40	69.40	7	26,626	0.03%
2022/12/21	2.1	69.90	3	69.53	69.60	-0.9	27,218	0.00%
2022/12/20	29.2	72.49	25	71.66	69.80	4.2	27,653	0.02%
2022/12/19	11	71.67	3	71.97	71.20	8	27,981	0.03%
2022/12/16	31	73.68	33	73.57	73.10	-2	28,384	-0.01%
2022/12/15	14	74.14	11	74.01	73.80	3	28,853	0.01%
2022/12/14	8	74.74	5	74.84	74.50	3	28,913	0.01%
2022/12/13	24.1	76.01	22.1	76.10	75.00	1.9	28,958	0.01%
2022/12/12	21	75.26	12.1	75.07	73.60	8.9	28,681	0.03%
2022/12/09	79	76.08	122.1	75.67	76.80	-43.1	28,540	-0.15%	大賣/
2022/12/08	25.1	71.11	43.3	74.74	74.70	-18.2	28,608	-0.06%
2022/12/07	6.1	70.28	3	71.10	70.20	3.1	29,142	0.01%
2022/12/06	2	72.00	154	73.74	71.70	-152	30,033	-0.51%	大賣/鉅額交易
2022/12/05	32.4	75.17	14	75.17	73.60	18.4	30,158	0.06%
2022/12/02	22	75.13	11	75.21	75.00	11	29,998	0.04%
2022/12/01	90	76.03	173.1	76.93	74.40	-83.1	30,046	-0.28%	大賣/
2022/11/30	294.1	71.82	65.2	73.87	74.00	228.9	29,730	0.77%	大買/鉅額交易
2022/11/29	0	0.00	1	66.80	68.30	-1	29,546	0.00%
2022/11/28	3	68.60	15	69.00	68.20	-12	30,800	-0.04%
2022/11/25	16.1	70.04	22	71.40	68.60	-5.9	32,655	-0.02%
2022/11/24	10	72.20	0	0.00	71.90	10	33,411	0.03%
2022/11/23	7	70.77	1	70.90	70.90	6	33,963	0.02%
2022/11/22	2	70.75	1	71.50	70.80	1	34,410	0.00%
2022/11/21	4	72.90	3	71.83	70.80	1	34,985	0.00%
2022/11/18	45.1	72.82	27	73.27	72.40	18.1	34,973	0.05%
2022/11/17	47	73.99	21.7	73.96	74.30	25.3	34,894	0.07%
2022/11/16	6.1	71.32	41.1	71.38	71.50	-35	34,705	-0.10%
2022/11/15	10	68.64	21	69.74	70.30	-11	34,609	-0.03%
2022/11/14	3	67.90	10	68.26	68.50	-7	34,814	-0.02%
2022/11/11	35	68.77	40	70.30	67.40	-5	34,912	-0.01%
2022/11/10	20.1	69.81	12	69.65	68.90	8.1	34,807	0.02%
2022/11/09	51.1	70.72	38	70.54	69.70	13.1	34,981	0.04%
2022/11/08	41.1	72.33	22.1	73.06	70.90	19	34,871	0.05%
2022/11/07	14.1	71.08	9	71.47	70.10	5.1	34,274	0.01%
2022/11/04	41	70.09	42	70.16	70.30	-1	33,789	0.00%
2022/11/03	25	66.92	33.2	68.24	70.60	-8.2	32,646	-0.03%
2022/11/02	3	64.57	14	64.22	64.20	-11	32,059	-0.03%
2022/11/01	2	64.15	1	64.00	64.50	1	31,810	0.00%
2022/10/31	2	64.40	7	63.40	64.10	-5	31,629	-0.02%
2022/10/28	23	60.40	1	61.10	60.20	22	31,345	0.07%
2022/10/27	14	62.96	16	61.43	62.90	-2	31,169	-0.01%
2022/10/26	6	60.42	7	60.46	59.70	-1	30,884	0.00%
2022/10/25	3	61.60	6	61.32	60.90	-3	30,630	-0.01%
2022/10/24	19	63.22	21	63.41	62.60	-2	30,509	-0.01%
2022/10/21	10	62.84	6	61.98	61.70	4	30,355	0.01%
2022/10/20	5	63.22	6	63.80	64.60	-1	30,864	0.00%
2022/10/19	16	65.43	12	65.43	64.00	4	32,142	0.01%
2022/10/18	14	65.58	18	65.53	65.00	-4	33,150	-0.01%
2022/10/17	5	64.84	10.2	63.77	66.00	-5.2	33,887	-0.02%
2022/10/14	61.1	64.14	53	64.06	64.00	8.1	34,011	0.02%
2022/10/13	41	62.35	52	62.59	60.00	-11	33,615	-0.03%
2022/10/12	68.1	66.01	71	65.67	64.70	-2.9	33,001	-0.01%
2022/10/11	10.1	72.10	435	71.87	71.80	-424.9	32,494	-1.31%	大賣/鉅額交易
2022/10/07	40	79.14	40	79.57	79.70	0	32,278	0.00%
2022/10/06	21.1	79.31	13	78.43	78.50	8.1	31,956	0.03%
2022/10/05	36.4	79.35	210.8	80.69	78.70	-174.5	31,799	-0.55%	大賣/鉅額交易
2022/10/04	18.4	77.61	19	78.02	77.60	-0.6	31,121	0.00%
2022/10/03	39	76.48	187	77.93	75.30	-148	30,944	-0.48%	大賣/鉅額交易
2022/09/30	28	76.31	279	73.84	79.00	-251	30,855	-0.81%	大賣/鉅額交易
2022/09/29	7.2	76.98	170	77.10	76.10	-162.8	31,036	-0.52%	大賣/鉅額交易
2022/09/28	27.1	77.66	255.2	74.67	74.40	-228	31,298	-0.73%	大賣/鉅額交易
2022/09/27	9	80.41	59	81.83	82.20	-50	31,239	-0.16%
2022/09/26	32.3	83.39	26.2	83.59	79.80	6.1	30,961	0.02%
2022/09/23	19	88.74	18.3	87.91	88.60	0.8	30,712	0.00%
2022/09/22	129.1	88.70	46.6	90.17	91.40	82.5	30,353	0.27%	大買/
2022/09/21	3	88.17	8	88.04	88.50	-5	29,891	-0.02%
2022/09/20	137	88.06	10.1	87.81	88.30	126.9	30,285	0.42%	大買/鉅額交易
2022/09/19	36	87.50	12	87.13	86.50	24	30,186	0.08%
2022/09/16	210	88.47	15	88.82	88.70	195	29,989	0.65%	大買/鉅額交易
2022/09/15	136.5	90.45	38	90.45	88.50	98.5	29,667	0.33%	大買/
2022/09/14	524.1	87.62	21	90.66	92.40	503.1	29,378	1.71%	大買/鉅額交易
2022/09/13	87.3	89.10	290	89.25	89.00	-202.8	28,505	-0.71%	大賣/鉅額交易
2022/09/12	9	85.10	56.1	86.95	87.40	-47.1	27,457	-0.17%
2022/09/08	7.5	79.42	31	79.85	79.50	-23.5	27,151	-0.09%
2022/09/07	119	79.59	19	79.57	78.50	100	26,915	0.37%	大買/
2022/09/06	127	80.56	13	80.99	80.40	114	26,530	0.43%	大買/鉅額交易
2022/09/05	22.1	84.97	223.1	85.77	83.10	-201	25,997	-0.77%	大賣/鉅額交易
2022/09/02	108	90.72	90	89.99	86.50	18	25,440	0.07%	大買/
2022/09/01	135.1	90.46	366	90.71	88.60	-230.9	23,993	-0.96%	大買/大賣/鉅額交易
2022/08/31	124.3	84.02	74.1	86.33	90.50	50.2	22,015	0.23%	大買/
2022/08/30	203	82.95	78	82.98	82.30	125	20,950	0.60%	大買/鉅額交易
2022/08/29	68	78.45	14	80.13	80.00	54	20,170	0.27%
2022/08/26	113	79.49	13	81.68	83.30	100	19,583	0.51%	大買/
2022/08/25	3.1	74.15	1.1	75.59	75.80	2	18,831	0.01%
2022/08/24	104	72.33	6.3	71.92	72.80	97.7	18,556	0.53%	大買/
2022/08/23	500	73.20	18	72.08	71.70	482	18,269	2.64%	大買/鉅額交易
2022/08/22	8	76.48	7	74.79	74.30	1	17,888	0.01%
2022/08/19	32	80.37	18	79.43	79.60	14	17,592	0.08%
2022/08/18	22	77.36	18	77.77	77.30	4	17,053	0.02%
2022/08/17	15	78.51	14	78.40	78.50	1	16,700	0.01%
2022/08/16	24.1	81.78	19	79.72	77.80	5.1	16,306	0.03%
2022/08/15	25	78.41	20.4	80.47	83.90	4.6	15,725	0.03%
2022/08/12	8	82.91	5	81.20	81.20	3	15,102	0.02%
2022/08/11	5	80.30	8	80.84	81.10	-3	15,002	-0.02%
2022/08/10	7.4	78.22	11.1	80.50	80.80	-3.7	14,949	-0.02%
2022/08/09	0	0.00	1	75.60	76.70	-1	14,871	-0.01%
2022/08/05	0	0.00	2.1	71.60	73.00	-2.1	14,739	-0.01%
2022/08/04	2.1	67.73	2.2	69.55	70.00	-0.1	14,690	0.00%
2022/08/03	7	76.57	6	73.03	73.00	1	14,550	0.01%
2022/08/02	6	73.18	8	74.84	75.40	-2	14,465	-0.01%
2022/07/29	7	73.54	7	73.96	73.00	0	14,329	0.00%
2022/07/28	2	73.35	10	73.00	71.00	-8	14,173	-0.06%
2022/07/27	30	71.75	29	71.93	73.00	1	14,073	0.01%
2022/07/26	75.5	72.59	88	72.74	73.30	-12.5	13,268	-0.09%
2022/07/25	34	70.39	55.1	68.77	72.80	-21.1	11,679	-0.18%
2022/07/22	66	64.54	53	64.90	66.20	13	10,286	0.13%
2022/07/21	32	58.46	42	58.48	60.30	-10	9,123	-0.11%
2022/07/20	10	53.65	40	53.82	54.90	-30	8,565	-0.35%
2022/07/19	16	51.63	4	51.38	50.90	12	8,248	0.15%
2022/07/18	10	53.35	9	53.01	52.50	1	8,159	0.01%
2022/07/15	3	51.83	3	51.90	51.60	0	7,962	0.00%
2022/07/14	17	51.32	19	51.49	51.70	-2	7,883	-0.03%
2022/07/13	26	51.98	27	51.97	51.00	-1	7,705	-0.01%
2022/07/12	12	51.43	11	51.16	49.95	1	7,391	0.01%
2022/07/11	23	53.80	17	53.66	53.20	6	7,151	0.08%
2022/07/08	59	56.84	47	56.73	54.90	12	6,933	0.17%
2022/07/07	63	56.63	51	57.11	57.60	12	6,461	0.19%
2022/07/06	38	56.27	40	56.12	55.00	-2	5,711	-0.04%
2022/07/05	65	55.18	71	54.73	57.20	-6	4,986	-0.12%
2022/07/04	21	49.67	20	49.46	52.00	1	4,338	0.02%
2022/07/01	10	49.63	9	49.63	47.85	1	4,044	0.02%
2022/06/30	11	47.99	8	48.02	47.75	3	3,730	0.08%
2022/06/29	9	51.52	27	51.97	49.95	-18	3,555	-0.51%
2022/06/28	53	55.03	38	55.32	55.40	15	3,309	0.45%
2022/06/27	6	54.03	7	53.56	54.60	-1	2,744	-0.04%
2022/06/24	20	47.90	30	48.53	49.70	-10	2,530	-0.40%
2022/06/23	12	46.24	13	45.77	45.20	-1	2,411	-0.04%
2022/06/22	40	47.92	29	47.81	47.70	11	2,272	0.48%
2022/06/21	1	46.75	4	45.83	46.75	-3	1,872	-0.16%
2022/06/20	0	0.00	8	44.20	42.50	-8	1,832	-0.44%
2022/06/14	2	47.15	1	47.30	47.85	1	1,960	0.05%
2022/06/13	3	48.00	1	49.00	47.70	2	1,996	0.10%
2022/06/10	1	50.10	0	0.00	49.90	1	2,023	0.05%
2022/06/08	1	51.70	0	0.00	51.20	1	2,097	0.05%
2022/06/06	1	52.50	1	52.80	52.50	0	2,210	0.00%
2022/06/02	3	53.10	0	0.00	52.50	3	2,308	0.13%
2022/06/01	1	53.00	0	0.00	53.00	1	2,373	0.04%
2022/05/30	0	0.00	1	51.90	51.90	-1	2,632	-0.04%
2022/05/27	1	51.40	1	51.70	51.20	0	2,865	0.00%
2022/05/26	1	50.60	0	0.00	50.20	1	2,868	0.03%
2022/05/25	1	49.80	1	50.60	50.50	0	2,907	0.00%
2022/05/24	2	51.10	3	50.00	49.90	-1	2,982	-0.03%
2022/05/23	0	0.00	1	51.90	51.70	-1	2,986	-0.03%
2022/05/20	0.3	51.50	0	0.00	51.20	0.3	3,027	0.01%
2022/05/19	0	0.00	3	51.13	51.60	-3	3,044	-0.10%
2022/05/18	1	51.30	2	51.20	51.30	-1	3,051	-0.03%
2022/05/17	2	50.40	3	49.65	50.80	-1	3,070	-0.03%
2022/05/16	0	0.00	2	49.10	48.60	-2	3,133	-0.06%
2022/05/13	2	47.90	0	0.00	48.10	2	3,177	0.06%
2022/05/12	2	48.25	0	0.00	47.25	2	3,235	0.06%
2022/05/09	1	47.00	2	47.30	47.05	-1	3,521	-0.03%
2022/05/06	1	50.20	1	49.75	50.50	0	3,561	0.00%
2022/05/03	0	0.00	3	49.57	49.70	-3	3,838	-0.08%
2022/04/29	1	52.50	1	49.60	49.10	0	3,924	0.00%
2022/04/28	2	51.20	1	49.50	50.10	1	4,002	0.02%
2022/04/25	0	0.00	1	52.10	51.30	-1	4,117	-0.02%
2022/04/22	1	54.80	0	0.00	54.40	1	4,248	0.02%
2022/04/21	3	55.70	0	0.00	55.80	3	4,348	0.07%
2022/04/19	1	55.10	2	55.55	55.00	-1	4,559	-0.02%
2022/04/18	1	55.30	0	0.00	55.00	1	4,770	0.02%
2022/04/15	1	56.60	1	56.40	56.00	0	4,839	0.00%
2022/04/14	0	0.00	3	58.57	58.50	-3	4,965	-0.06%
2022/04/13	0	0.00	1	59.10	59.00	-1	5,027	-0.02%
2022/04/12	2	58.10	0	0.00	57.30	2	5,152	0.04%
2022/04/11	4	59.23	3	60.70	57.70	1	5,250	0.02%
2022/04/07	2	63.00	1	60.90	60.30	1	5,342	0.02%
2022/04/06	1	63.80	0	0.00	63.90	1	5,394	0.02%
2022/04/01	0	0.00	1	65.00	65.50	-1	5,555	-0.02%
2022/03/31	0	0.00	2	66.25	65.90	-2	5,702	-0.04%
2022/03/30	3	68.10	1	68.80	66.40	2	5,947	0.03%
2022/03/29	0	0.00	1	67.40	67.10	-1	6,206	-0.02%
2022/03/28	0	0.00	1	65.20	66.60	-1	6,521	-0.02%
2022/03/25	5	66.58	1	66.00	66.10	4	6,649	0.06%
2022/03/24	0	0.00	3	66.70	67.30	-3	6,868	-0.04%
2022/03/23	2	65.85	0	0.00	65.10	2	7,190	0.03%
2022/03/22	3	65.20	3	64.10	65.60	0	7,585	0.00%
2022/03/21	1	65.10	0	0.00	64.30	1	7,759	0.01%
2022/03/18	3	63.33	2	63.20	64.80	1	7,909	0.01%
2022/03/17	2	61.45	3	62.40	62.70	-1	8,015	-0.01%
2022/03/16	1	59.10	1	59.00	59.80	0	8,209	0.00%
2022/03/15	1	58.70	1	60.10	58.50	0	8,592	0.00%
2022/03/11	0	0.00	1	59.60	60.50	-1	9,523	-0.01%
2022/03/10	3	60.00	1	59.70	60.00	2	9,740	0.02%
2022/03/09	11	58.18	11	57.96	57.90	0	10,495	0.00%
2022/03/08	2	57.40	1	58.30	56.70	1	10,842	0.01%
2022/03/07	1	59.30	7	59.60	59.30	-6	11,230	-0.05%
2022/03/03	12	67.63	7	67.74	66.10	5	12,164	0.04%
2022/03/02	9	67.96	6	67.83	68.40	3	12,643	0.02%
2022/03/01	0	0.00	1	65.10	65.30	-1	13,377	-0.01%
2022/02/25	0	0.00	5	62.60	62.90	-5	13,710	-0.04%
2022/02/24	3	62.70	9	62.81	61.50	-6	14,277	-0.04%
2022/02/22	1	64.10	1	64.70	64.30	0	15,252	0.00%
2022/02/21	3	66.47	1	66.10	66.30	2	15,693	0.01%
2022/02/18	1	66.60	2	67.55	67.60	-1	16,670	-0.01%
2022/02/17	1	68.10	0	0.00	67.20	1	17,688	0.01%
2022/02/16	3	67.10	3	67.90	68.00	0	19,771	0.00%
2022/02/15	0	0.00	1	66.50	65.60	-1	21,772	0.00%
2022/02/14	1	64.80	0	0.00	65.20	1	25,647	0.00%
2022/02/11	1	68.90	1	68.70	68.80	0	27,111	0.00%
2022/02/10	0	0.00	3	68.60	68.20	-3	27,857	-0.01%
2022/02/09	4	68.75	2	68.50	68.70	2	28,956	0.01%
2022/02/08	1	67.70	1	66.80	68.20	0	30,368	0.00%
2022/02/07	3	65.67	5	65.28	67.00	-2	31,122	-0.01%
2022/01/26	0	0.00	1	66.60	67.00	-1	31,799	0.00%
2022/01/25	1	69.00	3	67.47	66.50	-2	33,215	-0.01%
2022/01/21	4	70.40	5	70.94	70.40	-1	35,072	0.00%
2022/01/20	0	0.00	1	70.80	71.00	-1	35,207	0.00%
2022/01/19	0	73.00	3	73.03	72.90	-3	36,607	-0.01%
2022/01/18	0	0.00	3	73.87	73.20	-3	37,018	-0.01%
2022/01/17	2	73.05	2	74.60	73.80	0	37,279	0.00%
2022/01/14	2.5	71.10	5	70.80	72.10	-2.5	37,609	-0.01%
2022/01/13	3	74.03	0	0.00	73.70	3	38,006	0.01%
2022/01/12	4	74.08	3	74.50	73.50	1	38,002	0.00%
2022/01/11	8	75.18	20	75.31	74.00	-12	37,927	-0.03%
2022/01/10	1	78.50	1	78.30	78.80	0	37,725	0.00%
2022/01/07	4	78.95	15	78.79	78.10	-11	37,654	-0.03%
2022/01/06	0	0.00	3	82.10	82.00	-3	37,509	-0.01%
2022/01/05	14	83.56	11	84.99	83.50	3	37,444	0.01%
2022/01/04	14	87.41	12	87.12	86.00	2	37,324	0.01%
2022/01/03	0	0.00	4	87.25	86.40	-4	37,205	-0.01%
2021/12/30	7	85.83	6	87.00	85.90	1	37,130	0.00%
2021/12/29	6	87.25	9	87.39	87.40	-3	37,075	-0.01%
2021/12/28	18	87.02	8	88.25	86.60	10	37,005	0.03%
2021/12/27	4	88.93	6	89.20	89.00	-2	36,847	-0.01%
2021/12/24	16	89.05	14	88.83	87.70	2	36,731	0.01%
2021/12/23	17	88.72	12	89.18	89.40	5	36,479	0.01%
2021/12/22	3	88.10	4	88.00	86.50	-1	36,184	0.00%
2021/12/21	4	86.85	1	87.20	86.70	3	35,854	0.01%
2021/12/20	7	88.04	6	87.60	87.80	1	35,701	0.00%
2021/12/17	8	86.54	1	86.10	86.30	7	35,437	0.02%
2021/12/16	13	90.21	15	90.27	91.20	-2	35,077	-0.01%
2021/12/15	9	84.46	13	85.55	87.00	-4	34,663	-0.01%
2021/12/14	10	82.89	7	83.06	83.30	3	34,486	0.01%
2021/12/13	20	86.66	21	86.36	87.00	-1	34,253	0.00%
2021/12/10	30	88.37	46.1	86.23	86.20	-16.1	34,088	-0.05%
2021/12/09	15	91.13	14	90.54	89.20	1	33,832	0.00%
2021/12/08	8	90.20	7	91.29	89.00	1	33,400	0.00%
2021/12/07	49	93.03	61	92.53	90.20	-12	33,056	-0.04%
2021/12/06	24	90.50	17	90.51	90.00	7	32,385	0.02%
2021/12/03	52	91.60	35.2	91.85	90.40	16.8	32,138	0.05%
2021/12/02	11	89.09	15	88.55	87.60	-4	31,348	-0.01%
2021/12/01	17	87.26	221	86.67	89.00	-204	30,951	-0.66%	大賣/鉅額交易
2021/11/30	334.3	88.64	128.1	87.94	88.30	206.1	30,503	0.68%	大買/大賣/鉅額交易
2021/11/29	24	80.58	19	81.42	84.00	5	29,973	0.02%
2021/11/26	60.1	85.21	81.8	84.44	84.40	-21.7	29,519	-0.07%
2021/11/25	55.2	89.78	32.1	89.86	85.60	23.1	28,830	0.08%
2021/11/24	8	86.01	7	85.77	85.00	1	27,866	0.00%
2021/11/23	31.9	85.84	70.2	85.36	85.80	-38.3	27,499	-0.14%
2021/11/22	21	90.69	27.2	89.92	90.50	-6.2	26,899	-0.02%
2021/11/19	60	91.15	55	91.64	90.50	5	26,619	0.02%
2021/11/18	47	90.32	37	89.55	89.10	10	25,846	0.04%
2021/11/17	74.3	92.12	61.3	92.62	92.80	13	25,368	0.05%
2021/11/16	58.3	91.88	99	91.19	90.70	-40.7	24,376	-0.17%
2021/11/15	152	99.83	126	98.46	94.50	26	23,355	0.11%	大買/大賣/
2021/11/12	196	95.44	186	96.27	99.00	10	21,248	0.05%	大買/大賣/
2021/11/11	364.9	94.62	393.5	93.47	90.00	-28.6	19,169	-0.15%	大買/大賣/
2021/11/10	83	90.17	82	91.22	92.50	1	15,253	0.01%
2021/11/09	118	80.70	106.5	82.95	84.10	11.5	13,734	0.08%	大買/大賣/
2021/11/08	46	71.56	54	73.09	76.50	-8	12,992	-0.06%
2021/11/05	148.2	70.68	202	71.04	69.60	-53.8	11,841	-0.45%	大買/大賣/
2021/11/04	78	71.05	38	69.68	67.20	40	10,262	0.39%
2021/11/03	151.3	68.93	159.5	68.04	71.00	-8.2	9,459	-0.09%	大買/大賣/
2021/11/02	114.8	70.13	95	68.26	69.00	19.8	8,675	0.23%	大買/
2021/11/01	83	65.40	99.6	67.55	68.30	-16.6	7,207	-0.23%
2021/10/29	68.5	60.02	68	61.32	62.10	0.5	5,907	0.01%
2021/10/28	31.1	58.26	29	57.67	56.50	2.1	5,203	0.04%
2021/10/27	70	59.21	54.1	58.83	58.80	16	4,941	0.32%
2021/10/26	17	56.33	47	58.18	58.60	-30	3,605	-0.83%
2021/10/25	9	49.96	27	51.13	53.30	-18	3,185	-0.57%
2021/10/22	9	50.04	34.1	49.66	48.50	-25.1	2,943	-0.85%
2021/10/21	45.1	49.11	22	49.75	49.70	23.1	2,551	0.91%
2021/10/20	23	46.16	7	46.37	46.65	16	2,086	0.77%
2021/10/19	2	41.75	0	0.00	42.45	2	2,016	0.10%
2021/10/18	0	0.00	1	41.50	42.05	-1	2,082	-0.05%
2021/10/14	1	39.10	0	0.00	39.30	1	2,261	0.04%
2021/10/07	3	40.48	3	40.90	40.90	0	2,873	0.00%
2021/10/06	1	41.00	1	39.80	39.35	0	3,229	0.00%
2021/10/04	0	0.00	30	40.00	39.80	-30	3,664	-0.82%
2021/10/01	3	42.12	2	41.53	41.50	1	3,698	0.03%
2021/09/30	1	43.30	1	43.35	43.35	0	3,797	0.00%
2021/09/29	0	0.00	9	44.27	43.30	-9	4,094	-0.22%
2021/09/28	1	46.70	1	45.70	45.75	0	4,521	0.00%
2021/09/27	4	46.96	2	46.50	46.50	2	4,602	0.04%
2021/09/22	0	0.00	1	45.90	45.75	-1	4,914	-0.02%
2021/09/16	2	46.05	1	46.05	46.00	1	5,054	0.02%
2021/09/14	1	46.90	0	0.00	46.70	1	5,232	0.02%
2021/09/13	1	47.20	5	47.20	47.05	-4	5,438	-0.07%
2021/09/09	0	0.00	2	47.35	47.40	-2	5,858	-0.03%
2021/09/07	4	47.94	4	48.49	47.80	0	6,048	0.00%
2021/09/06	4	50.63	3	49.72	48.75	1	6,115	0.02%
2021/09/03	6	51.13	1	51.00	51.20	5	6,139	0.08%
2021/09/02	3	51.17	2	51.10	51.00	1	6,119	0.02%
2021/09/01	11	50.43	2	49.38	50.40	9	6,071	0.15%
2021/08/27	0	0.00	1	48.65	48.15	-1	6,060	-0.02%
2021/08/25	20	49.00	1	48.70	48.60	19	6,116	0.31%
2021/08/24	4	47.80	0	0.00	47.55	4	6,177	0.06%
2021/08/23	5	48.37	1	48.75	48.60	4	6,231	0.06%
2021/08/20	2	47.10	0	0.00	46.90	2	6,281	0.03%
2021/08/19	1	47.00	0	0.00	46.50	1	6,292	0.02%
2021/08/18	21	47.91	21	48.70	49.05	0	6,285	0.00%
2021/08/13	3	51.10	0	0.00	51.30	3	6,283	0.05%
2021/08/11	1	50.90	0	0.00	50.90	1	6,247	0.02%
2021/08/10	0	0.00	1	51.50	51.00	-1	6,241	-0.02%
2021/08/09	2	51.30	2	51.20	51.00	0	6,274	0.00%
2021/08/06	7	52.83	56	52.15	52.10	-49	6,286	-0.78%
2021/08/05	6	54.57	1	54.50	54.20	5	6,275	0.08%
2021/08/04	2	54.45	0	0.00	53.90	2	6,329	0.03%
2021/08/03	7	54.56	0	0.00	54.40	7	6,378	0.11%
2021/08/02	5	54.00	4	54.15	53.70	1	6,458	0.02%
2021/07/30	9	54.98	1	56.00	54.00	8	6,566	0.12%
2021/07/29	0	0.00	1	57.40	58.00	-1	6,453	-0.02%
2021/07/28	5	55.50	5	57.30	56.50	0	6,455	0.00%
2021/07/27	8	59.60	8	58.19	57.60	0	6,433	0.00%
2021/07/26	2	61.30	2	61.50	60.90	0	6,440	0.00%
2021/07/23	19	60.22	14	60.20	59.90	5	6,422	0.08%
2021/07/22	4	61.38	18	61.07	61.10	-14	6,382	-0.22%
2021/07/21	1	59.20	5	60.96	59.90	-4	6,341	-0.06%
2021/07/20	5	60.42	5	60.50	60.80	0	6,311	0.00%
2021/07/19	0	0.00	5	61.50	61.10	-5	6,268	-0.08%
2021/07/16	7	62.77	6	62.98	62.10	1	6,347	0.02%
2021/07/15	31	63.53	9	64.20	63.30	22	6,303	0.35%
2021/07/14	16	63.15	28	62.88	63.60	-12	6,120	-0.20%
2021/07/13	31	63.47	23	63.63	62.00	8	5,867	0.14%
2021/07/12	22	60.43	52	62.10	62.30	-30	5,556	-0.54%
2021/07/09	1	59.20	4	59.20	58.90	-3	5,363	-0.06%
2021/07/08	6	58.22	2	58.55	58.20	4	5,282	0.08%
2021/07/07	17	58.57	8	59.03	57.80	9	5,294	0.17%
2021/07/06	36	61.09	42	60.15	58.60	-6	5,252	-0.11%
2021/07/05	60	61.46	16.4	62.10	62.40	43.6	5,058	0.86%
2021/07/02	3	54.77	2	55.15	56.80	1	4,723	0.02%
2021/07/01	4	55.63	5	56.08	53.80	-1	4,847	-0.02%
2021/06/30	6	56.88	9	56.46	56.60	-3	5,195	-0.06%
2021/06/29	16	56.25	15	55.91	56.60	1	5,319	0.02%
2021/06/28	10	55.61	4	55.40	55.00	6	5,187	0.12%
2021/06/25	8	55.83	19	55.78	55.80	-11	5,136	-0.21%
2021/06/24	5	56.10	7	55.57	55.40	-2	5,093	-0.04%
2021/06/23	4	54.20	11	54.18	55.30	-7	5,007	-0.14%
2021/06/22	28	55.52	24	56.05	54.70	4	4,944	0.08%
2021/06/21	36	54.42	18	54.54	54.70	18	4,754	0.38%
2021/06/18	4	54.10	0	0.00	52.10	4	4,520	0.09%
2021/06/17	3	52.77	5	51.90	53.70	-2	4,415	-0.05%
2021/06/16	20	53.15	13	53.85	52.40	7	4,382	0.16%
2021/06/15	10	51.40	12	52.01	52.30	-2	4,254	-0.05%
2021/06/11	2	51.15	1	51.20	50.80	1	4,248	0.02%
2021/06/10	11	50.56	10	50.59	50.50	1	4,288	0.02%
2021/06/09	2	50.65	4	50.55	50.10	-2	4,277	-0.05%
2021/06/08	4	49.83	0	0.00	49.55	4	4,270	0.09%
2021/06/07	0	0.00	22	49.50	49.40	-22	4,269	-0.52%
2021/06/04	3	50.22	1	49.85	49.85	2	4,258	0.05%
2021/06/03	0	0.00	5	51.00	50.90	-5	4,266	-0.12%
2021/06/02	22	51.82	13	50.57	50.90	9	4,270	0.21%
2021/06/01	37	51.43	2	51.25	51.50	35	4,241	0.83%
2021/05/31	6	50.88	21	50.27	49.40	-15	4,184	-0.36%
2021/05/28	10	48.36	1	48.45	48.30	9	4,132	0.22%
2021/05/27	0	0.00	2	46.20	46.50	-2	4,081	-0.05%
2021/05/26	2	45.70	0	0.00	45.70	2	4,075	0.05%
2021/05/25	2	45.60	4	45.70	45.15	-2	4,083	-0.05%
2021/05/24	1	43.70	0	0.00	44.10	1	4,065	0.02%
2021/05/21	0	0.00	9	43.69	43.60	-9	4,069	-0.22%
2021/05/20	6	43.02	6	42.60	42.55	0	4,075	0.00%
2021/05/19	13	43.37	0	0.00	43.40	13	4,066	0.32%
2021/05/18	1	41.00	2	41.80	43.70	-1	4,060	-0.02%
2021/05/17	9	39.94	1	42.05	39.90	8	4,034	0.20%
2021/05/14	1	44.30	1	45.20	44.30	0	3,991	0.00%
2021/05/13	6	44.63	3	44.90	44.20	3	3,972	0.08%
2021/05/12	4	49.84	13	48.53	45.60	-9	3,959	-0.23%
2021/05/11	14.1	51.01	3	49.83	49.90	11.1	3,899	0.28%
2021/05/10	3	55.23	12	54.78	54.30	-9	3,857	-0.23%
2021/05/07	25	54.62	21	53.07	54.60	4	3,782	0.11%
2021/05/06	1	50.90	0	0.00	50.00	1	3,670	0.03%
2021/05/04	3	50.97	0	0.00	50.70	3	3,677	0.08%
2021/05/03	2	54.35	9	55.18	53.40	-7	3,662	-0.19%
2021/04/29	0	0.00	30	53.74	53.20	-30	3,636	-0.83%
2021/04/28	0	0.00	3	54.10	53.40	-3	3,638	-0.08%
2021/04/27	5	54.44	1	55.00	54.20	4	3,693	0.11%
2021/04/26	10	56.21	2.1	56.28	55.70	7.9	3,725	0.21%
2021/04/23	0	0.00	1	55.40	55.50	-1	3,747	-0.03%
2021/04/22	13	56.60	17	55.04	53.70	-4	3,932	-0.10%
2021/04/21	12	53.78	11	54.05	53.50	1	3,906	0.03%
2021/04/20	2	54.10	1	54.00	54.20	1	3,946	0.03%
2021/04/19	2.1	54.06	3	54.10	53.60	-1	3,970	-0.02%
2021/04/16	0	0.00	2	55.25	55.00	-2	3,954	-0.05%
2021/04/15	13	56.23	2	54.45	55.30	11	3,937	0.28%
2021/04/14	19	54.52	27.1	53.34	52.80	-8.1	3,884	-0.21%
2021/04/13	5.1	55.91	11	56.00	55.10	-5.9	3,931	-0.15%
2021/04/12	25	55.88	1	55.00	54.50	24	4,055	0.59%
2021/04/09	1	58.20	7.1	58.52	57.10	-6.1	4,098	-0.15%
2021/04/08	6	60.18	6	60.03	59.20	0	4,093	0.00%
2021/04/07	17	59.85	27.1	60.28	59.50	-10.1	4,033	-0.25%
2021/04/06	51	61.37	21	61.75	62.50	30	3,880	0.77%
2021/04/01	19	58.25	30	57.96	58.00	-11	3,512	-0.31%
2021/03/31	4	52.75	0	0.00	53.30	4	3,414	0.12%
2021/03/30	0	0.00	1	52.10	52.20	-1	3,517	-0.03%
2021/03/29	2	53.00	5	53.24	52.70	-3	3,570	-0.08%
2021/03/26	1.1	52.30	2	52.45	51.70	-0.9	3,621	-0.02%
2021/03/25	4	50.95	2	51.30	51.30	2	3,736	0.05%
2021/03/24	1	51.20	17	51.34	50.80	-16	4,001	-0.40%
2021/03/23	4	51.73	1	52.20	51.00	3	4,206	0.07%
2021/03/19	0	0.00	0.2	49.55	49.80	-0.2	4,206	0.00%
2021/03/18	0	0.00	2	49.98	49.50	-2	4,226	-0.05%
2021/03/17	6	50.17	2	49.78	50.00	4	4,299	0.09%
2021/03/16	17	51.89	20	51.90	51.90	-3	4,414	-0.07%
2021/03/12	1	47.60	1	47.70	47.50	0	4,555	0.00%
2021/03/11	6	47.53	0	0.00	47.80	6	4,633	0.13%
2021/03/10	3	46.73	0	0.00	46.65	3	4,705	0.06%
2021/03/09	0	0.00	1	46.00	45.80	-1	4,794	-0.02%
2021/03/08	0	0.00	5	48.80	46.95	-5	4,931	-0.10%
2021/03/05	6	49.04	14	48.93	48.40	-8	5,145	-0.16%
2021/03/04	1	50.10	5	49.55	49.55	-4	5,363	-0.07%
2021/03/03	3	50.20	0	0.00	50.00	3	5,582	0.05%
2021/03/02	0	0.00	1	50.92	50.10	-1	5,883	-0.02%
2021/02/26	0	0.00	1	50.80	51.00	-1	6,062	-0.02%
2021/02/25	7	51.76	2	52.30	51.60	5	6,156	0.08%
2021/02/24	1	52.20	1	53.00	52.00	0	6,202	0.00%
2021/02/23	2	52.45	1	52.70	52.00	1	6,300	0.02%
2021/02/22	5	53.42	4	53.55	53.00	1	6,384	0.02%
2021/02/19	5	53.20	2	53.80	53.30	3	6,378	0.05%
2021/02/18	3	53.70	6	53.58	53.30	-3	6,370	-0.05%
2021/02/05	4	51.35	0	0.00	51.10	4	6,346	0.06%
2021/02/04	4	51.88	0	0.00	51.50	4	6,338	0.06%
2021/02/03	12	54.28	5	53.36	53.10	7	6,323	0.11%
2021/02/02	0	0.00	4	51.98	53.50	-4	6,305	-0.06%
2021/02/01	6	50.48	19	50.81	51.00	-13	6,293	-0.21%
2021/01/29	5	51.42	8	52.56	51.30	-3	6,289	-0.05%
2021/01/28	14	52.85	0	0.00	52.80	14	6,271	0.22%
2021/01/27	2	54.60	0	0.00	54.60	2	6,264	0.03%
2021/01/26	5	55.96	0	0.00	54.80	5	6,245	0.08%
2021/01/25	4	57.48	3	57.47	56.70	1	6,212	0.02%
2021/01/22	4	57.03	9.1	56.82	58.10	-5.1	6,187	-0.08%
2021/01/21	1	55.40	24	55.90	55.40	-23	6,150	-0.37%
2021/01/20	8	55.64	9.1	56.93	54.80	-1.1	6,264	-0.02%
2021/01/19	8	57.93	14	58.09	58.80	-6	6,207	-0.10%
2021/01/18	10.1	58.28	17	57.91	58.10	-7	6,134	-0.11%
2021/01/15	86	59.20	50	59.26	59.50	36	6,043	0.60%
2021/01/14	9.1	56.42	5	56.40	58.00	4.1	5,796	0.07%
2021/01/13	2	55.90	4	53.63	55.60	-2	5,703	-0.04%
2021/01/12	4	53.30	1.1	54.52	52.10	3	5,639	0.05%
2021/01/11	2	55.50	11	55.16	55.10	-9	5,590	-0.16%
2021/01/08	1	54.30	15	55.38	54.30	-14	5,569	-0.25%
2021/01/07	3	55.37	15.1	55.41	55.10	-12.1	5,527	-0.22%
2021/01/06	16	56.40	9	57.01	55.60	7	5,479	0.13%
2021/01/05	31	59.12	12	59.25	59.10	19	5,361	0.35%
2021/01/04	13	57.58	16	58.58	58.70	-3	5,175	-0.06%
2020/12/31	2	53.40	1	53.10	53.40	1	5,031	0.02%
2020/12/30	2.1	51.43	5	52.24	51.80	-2.9	4,927	-0.06%
2020/12/29	3	50.93	0.1	51.20	50.40	2.9	4,872	0.06%
2020/12/28	3	52.20	28	52.23	52.00	-25	4,815	-0.52%
2020/12/25	12	53.46	31	52.80	51.90	-19	4,769	-0.40%
2020/12/24	29	57.12	95.6	55.17	54.90	-66.6	4,640	-1.44%
2020/12/23	4	57.75	4.1	56.75	58.20	-0.1	4,523	0.00%
2020/12/22	10	58.85	11	57.88	56.80	-1	4,477	-0.02%
2020/12/21	22	59.22	40	58.71	59.30	-18	4,403	-0.41%
2020/12/18	80	59.67	22.1	59.60	60.80	57.9	4,270	1.36%
2020/12/17	27.5	55.43	33	55.92	56.90	-5.5	3,997	-0.14%
2020/12/16	16	51.74	14	51.86	51.80	2	3,794	0.05%
2020/12/15	20	51.78	1	51.30	50.70	19	3,776	0.50%
2020/12/14	22	52.17	18	52.18	52.50	4	3,732	0.11%
2020/12/11	4	51.88	17	51.92	51.50	-13	3,725	-0.35%
2020/12/10	51	53.21	45	53.52	53.30	6	3,682	0.16%
2020/12/09	16	53.01	43	52.54	54.30	-27	3,571	-0.76%
2020/12/08	7	49.28	2.1	49.13	49.45	4.9	3,418	0.14%
2020/12/07	26	49.84	3.1	48.90	48.40	22.9	3,394	0.67%
2020/12/04	4	50.88	29	50.78	50.80	-25	3,319	-0.75%
2020/12/03	43	50.77	17.2	50.83	49.60	25.9	3,261	0.79%
2020/12/02	48	52.33	19.3	51.89	51.60	28.8	3,201	0.90%
2020/12/01	42	51.17	26	52.04	53.50	16	3,064	0.52%
2020/11/30	7	49.28	57	48.71	49.80	-50	2,844	-1.76%
2020/11/27	65	50.40	56	50.15	49.80	9	2,641	0.34%
2020/11/26	89	48.30	32	49.53	51.00	57	2,450	2.33%
2020/11/25	23	45.13	23	46.26	46.40	0	2,186	0.00%
2020/11/24	1	42.30	4	42.38	42.20	-3	2,022	-0.15%
2020/11/23	0	0.00	0.1	42.00	42.05	-0.1	1,968	0.00%
2020/11/20	7	41.26	1	41.65	40.40	6	1,972	0.30%
2020/11/19	1	41.00	10	40.72	41.00	-9	1,935	-0.47%
2020/11/16	0	0.00	1	38.00	37.65	-1	2,357	-0.04%
2020/11/13	1	37.50	0	0.00	37.50	1	2,399	0.04%
2020/11/11	1	37.30	0	0.00	37.50	1	2,419	0.04%
2020/11/10	1	37.95	0	0.00	37.60	1	2,437	0.04%
2020/11/09	1	38.05	0	0.00	38.00	1	2,466	0.04%
2020/11/06	20	38.18	0	0.00	37.80	20	2,517	0.79%
2020/11/05	10	37.95	0	0.00	38.20	10	2,552	0.39%
2020/11/04	0	0.00	20	37.25	38.60	-20	2,585	-0.77%
2020/11/02	20	36.83	0	0.00	36.75	20	2,786	0.72%
2020/10/30	2	38.00	0	0.00	37.40	2	3,059	0.07%
2020/10/29	1	39.00	0	0.00	39.00	1	3,311	0.03%
2020/10/28	2	41.15	1	40.55	40.50	1	3,322	0.03%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/26	4	35.38	0	0.00	35.05	4	3,516	0.11%
2020/10/16	1	35.35	0	0.00	35.05	1	4,427	0.02%
2020/10/13	0	0.00	10	35.80	35.85	-10	4,668	-0.21%
2020/10/08	1	36.55	0	0.00	36.60	1	4,836	0.02%
2020/10/07	0	0.00	2	36.55	36.75	-2	4,899	-0.04%
2020/10/06	3	36.43	0	0.00	36.55	3	4,963	0.06%
2020/09/29	2	36.80	1	36.65	36.25	1	5,710	0.02%
2020/09/28	2	36.65	4	36.00	37.00	-2	5,825	-0.03%
2020/09/25	2	36.20	3	34.92	35.45	-1	5,953	-0.02%
2020/09/22	4	39.05	0	0.00	38.70	4	6,356	0.06%
2020/09/21	2	39.65	0	0.00	39.50	2	6,543	0.03%
2020/09/18	1	39.05	0	0.00	40.70	1	6,712	0.01%
2020/09/16	4	39.00	0	0.00	39.00	4	6,916	0.06%
2020/09/15	1	40.00	0	0.00	39.85	1	6,921	0.01%
2020/09/14	5	41.30	1	41.10	40.80	4	6,985	0.06%
2020/09/11	0	0.00	1	39.25	39.30	-1	6,913	-0.01%
2020/09/09	3	38.32	0	0.00	38.70	3	6,859	0.04%
2020/09/07	1	38.10	11	37.91	37.85	-10	6,830	-0.15%
2020/09/02	0	0.00	0.6	39.70	39.70	-0.6	6,763	-0.01%
2020/08/31	0	0.00	5	40.05	41.40	-5	6,693	-0.07%
2020/08/28	2	40.00	2.7	39.86	39.70	-0.7	6,649	-0.01%
2020/08/27	3	41.00	0	0.00	40.00	3	6,621	0.05%
2020/08/26	2	40.60	13	40.60	40.55	-11	6,565	-0.17%
2020/08/25	16	42.13	2	42.25	41.75	14	6,490	0.22%
2020/08/24	13	42.08	10	41.95	42.00	3	6,410	0.05%
2020/08/21	21	42.00	16	42.91	43.45	5	6,253	0.08%
2020/08/20	6	39.79	2	39.28	39.50	4	6,045	0.07%
2020/08/19	0	0.00	2	38.63	38.95	-2	5,910	-0.03%
2020/08/18	0	0.00	3	37.10	37.05	-3	5,867	-0.05%
2020/08/17	0	0.00	1	37.30	37.00	-1	5,879	-0.02%
2020/08/14	1	36.75	0	0.00	37.20	1	5,885	0.02%
2020/08/13	1	36.70	0	0.00	36.70	1	5,872	0.02%
2020/08/12	0	0.00	5	36.96	37.60	-5	5,851	-0.09%
2020/08/11	3	37.27	0	0.00	36.60	3	5,804	0.05%
2020/08/10	4	37.86	2	37.55	37.70	2	5,759	0.03%
2020/08/07	5	38.43	6	38.52	38.25	-1	5,724	-0.02%
2020/08/06	5	40.08	15	40.06	39.80	-10	5,623	-0.18%
2020/08/05	25	41.54	12	42.38	41.10	13	5,510	0.24%
2020/08/04	6	40.65	36	40.02	40.45	-30	5,238	-0.57%
2020/08/03	0	0.00	1	38.75	38.50	-1	4,970	-0.02%
2020/07/31	11	38.98	15	39.07	38.80	-4	4,931	-0.08%
2020/07/30	19	38.36	9	38.48	38.75	10	4,844	0.21%
2020/07/29	3	33.57	2	34.65	35.80	1	4,588	0.02%
2020/07/28	10	34.05	15	34.70	33.40	-5	4,540	-0.11%
2020/07/27	15	38.39	6	38.66	36.75	9	4,396	0.20%
2020/07/24	34	39.90	32	39.85	38.00	2	4,291	0.05%
2020/07/23	15	38.38	10	38.35	38.80	5	3,973	0.13%
2020/07/22	1	37.50	1	37.40	37.10	0	3,776	0.00%
2020/07/21	1	37.45	0	0.00	37.30	1	3,756	0.03%
2020/07/20	2	37.28	6	36.83	36.60	-4	3,729	-0.11%
2020/07/17	4	37.28	5	37.32	37.70	-1	3,658	-0.03%
2020/07/16	7	37.00	5	36.70	36.35	2	3,579	0.06%
2020/07/15	2	37.18	1	38.40	36.20	1	3,538	0.03%
2020/07/14	8	37.37	5	37.08	37.55	3	3,484	0.09%
2020/07/13	6	38.88	6	38.32	38.10	0	3,500	0.00%
2020/07/10	6	38.26	1	38.25	37.85	5	3,462	0.14%
2020/07/09	36	39.86	28	40.03	39.20	8	3,373	0.24%
2020/07/08	10	37.43	11	38.24	38.10	-1	3,048	-0.03%
2020/07/07	3	35.63	3	35.67	35.05	0	2,744	0.00%
2020/07/06	10	37.07	23	37.08	37.35	-13	2,653	-0.49%
2020/07/03	23	38.20	32	37.76	37.00	-9	2,525	-0.36%
2020/07/02	10	36.03	10	34.82	36.35	0	2,271	0.00%
2020/07/01	15	33.20	6	33.16	33.05	9	2,133	0.42%
2020/06/30	20	34.18	5	33.77	33.55	15	2,057	0.73%
2020/06/29	8	31.69	7	32.49	32.55	1	1,863	0.05%
2020/06/24	0	0.00	2	29.45	29.60	-2	1,674	-0.12%
2020/06/12	1	27.35	0	0.00	27.60	1	1,338	0.07%
2020/06/11	1	28.10	0	0.00	28.10	1	1,347	0.07%
2020/06/09	1	29.60	0	0.00	29.20	1	1,362	0.07%
2020/06/08	0	0.00	5.3	29.96	29.95	-5.3	1,375	-0.39%
2020/06/05	0	0.00	1	29.90	29.95	-1	1,371	-0.07%
2020/06/04	2	29.80	0	0.00	29.80	2	1,378	0.15%
2020/05/29	1	29.20	0.1	28.95	28.95	0.9	1,392	0.06%
2020/05/28	2	29.80	0	0.00	29.25	2	1,396	0.14%
2020/05/18	0	0.00	1	29.65	29.00	-1	1,335	-0.07%
2020/05/15	1	28.00	0	0.00	27.70	1	1,321	0.08%
2020/05/12	1	28.85	0	0.00	29.20	1	1,301	0.08%
2020/05/11	8	29.96	0	0.00	29.80	8	1,292	0.62%
2020/05/06	1	30.20	0	0.00	30.05	1	1,277	0.08%
2020/05/05	3	31.00	0	0.00	30.80	3	1,267	0.24%
2020/04/28	3	31.65	1	32.00	31.70	2	1,260	0.16%
2020/04/27	0	0.00	3	32.20	32.00	-3	1,273	-0.24%
2020/04/23	1	31.20	0	0.00	31.00	1	1,235	0.08%
2020/04/20	0	0.00	1	30.90	31.30	-1	1,208	-0.08%
2020/04/17	8	30.98	2	29.90	30.45	6	1,236	0.49%
2020/04/16	3	30.15	4	30.33	30.45	-1	1,173	-0.09%
2020/04/15	2	27.20	1	27.70	27.70	1	1,095	0.09%
2020/04/09	0	0.00	2	24.33	24.45	-2	1,094	-0.18%
2020/04/08	2	21.58	2	22.35	22.85	0	1,086	0.00%
2020/04/07	1	20.65	0	0.00	20.80	1	1,088	0.09%
2020/04/06	0	0.00	3	19.65	19.85	-3	1,106	-0.27%
2020/04/01	2	19.60	3	19.32	19.60	-1	1,130	-0.09%
2020/03/26	0	0.00	1	19.20	19.20	-1	1,419	-0.07%
2020/03/25	1	18.85	0	0.00	19.15	1	1,498	0.07%
2020/03/17	0	0.00	1	18.50	19.75	-1	1,638	-0.06%
2020/03/13	1	21.35	0	0.00	21.95	1	1,617	0.06%
2020/03/12	0	0.00	1	23.65	23.70	-1	1,594	-0.06%
2020/03/11	0	0.00	1	26.25	26.20	-1	1,572	-0.06%
2020/03/09	0	0.00	1	28.10	26.70	-1	1,557	-0.06%
2020/03/06	1	28.75	0	0.00	28.55	1	1,542	0.06%
2020/03/05	1	29.40	0	0.00	29.00	1	1,542	0.06%
2020/03/04	0	0.00	1	28.40	28.75	-1	1,537	-0.07%
2020/03/03	2	29.40	1	28.70	28.80	1	1,536	0.07%
2020/03/02	1	28.00	0	0.00	27.75	1	1,533	0.07%
2020/02/27	0	0.00	1	28.80	28.75	-1	1,523	-0.07%
2020/02/26	1	30.20	0	0.00	29.85	1	1,514	0.07%
2020/02/25	0	0.00	6	29.50	29.75	-6	1,516	-0.40%
2020/02/24	0	0.00	2	30.30	30.10	-2	1,563	-0.13%
2020/02/21	0	0.00	4	30.60	30.80	-4	1,578	-0.25%
2020/02/17	1	30.50	1	30.40	30.40	0	1,560	0.00%
2020/02/13	1	30.85	1	30.30	30.70	0	1,564	0.00%
2020/02/07	3	29.92	0	0.00	29.90	3	1,544	0.19%
2020/02/06	2	30.33	1	30.60	30.60	1	1,536	0.07%
2020/02/05	2	30.23	2	30.00	30.00	0	1,531	0.00%
2020/02/03	2	29.15	0	0.00	29.15	2	1,523	0.13%
2020/01/30	2	32.90	0	0.00	32.10	2	1,486	0.13%
2020/01/17	2	36.10	0	0.00	35.70	2	1,461	0.14%
2020/01/16	2	35.75	7	35.79	35.70	-5	1,452	-0.34%
2020/01/15	3	36.17	2	36.50	35.60	1	1,463	0.07%
2020/01/13	0	0.00	1	36.10	36.10	-1	1,425	-0.07%
2020/01/10	1	34.15	1	33.95	33.75	0	1,391	0.00%
2020/01/07	1	34.15	2	34.20	34.10	-1	1,391	-0.07%
2020/01/03	0	0.00	5	36.00	35.60	-5	1,374	-0.36%
2020/01/02	0	0.00	2	36.45	36.35	-2	1,354	-0.15%
2019/12/30	0	0.00	1	35.65	35.65	-1	1,337	-0.07%
2019/12/27	0	0.00	2	35.90	35.25	-2	1,316	-0.15%
2019/12/26	4	35.88	5	35.78	35.65	-1	1,297	-0.08%
2019/12/25	0	0.00	0.1	36.30	36.60	-0.1	1,265	-0.01%
2019/12/24	1	36.85	2	37.00	36.90	-1	1,247	-0.08%
2019/12/23	2	36.63	3.4	36.55	36.05	-1.4	1,197	-0.12%
2019/12/20	10.4	35.00	2	35.08	34.60	8.4	1,052	0.80%
2019/12/19	3	33.55	4	34.44	34.60	-1	1,001	-0.10%
2019/12/18	1	33.40	1	33.75	33.30	0	1,075	0.00%
2019/12/16	1	32.45	2	33.23	33.40	-1	1,046	-0.10%
2019/12/13	0	0.00	0.3	31.70	31.80	-0.3	1,034	-0.03%
2019/12/02	0	0.00	0.3	31.55	31.80	-0.3	1,174	-0.03%
2019/11/28	0	0.00	1	32.50	32.15	-1	1,207	-0.08%
2019/11/22	5	32.91	0	0.00	32.80	5	1,202	0.42%
2019/11/21	10	34.20	0.2	33.45	33.45	9.8	1,190	0.83%
2019/11/18	2	31.55	0.9	31.45	31.65	1.1	1,119	0.10%
2019/11/08	0	0.00	1	32.60	32.80	-1	1,153	-0.09%
2019/11/07	1	31.95	0	0.00	31.95	1	1,158	0.09%
2019/11/04	0	0.00	0.1	32.60	32.80	-0.1	1,201	-0.01%
2019/10/30	1	33.20	0	0.00	33.10	1	1,210	0.08%
2019/10/28	1	33.80	0	0.00	33.70	1	1,233	0.08%
2019/10/25	1	34.15	0	0.00	34.05	1	1,251	0.08%
2019/10/23	0	0.00	1	34.75	34.90	-1	1,391	-0.07%
2019/10/09	1	33.40	0	0.00	33.40	1	1,402	0.07%
2019/10/07	1	34.30	0	0.00	34.15	1	1,409	0.07%
2019/09/27	11	35.65	11	34.90	34.70	0	1,422	0.00%
2019/09/26	0	0.00	1	35.15	35.55	-1	1,427	-0.07%
2019/09/25	1	35.15	3	35.15	34.85	-2	1,446	-0.14%
2019/09/24	0	0.00	1	35.80	35.55	-1	1,452	-0.07%
2019/09/23	6	37.30	2	37.05	36.30	4	1,430	0.28%
2019/09/20	0	0.00	7	35.41	35.30	-7	1,372	-0.51%
2019/09/18	6	33.87	10	34.45	33.80	-4	1,350	-0.30%
2019/09/16	10	33.57	0	0.00	33.50	10	1,489	0.67%
2019/09/10	1	33.85	0	0.00	33.60	1	1,714	0.06%
2019/09/09	0	0.00	1	35.50	34.60	-1	1,740	-0.06%
2019/08/30	2	31.95	0	0.00	31.70	2	1,773	0.11%
2019/08/29	1	32.25	1	31.85	31.70	0	1,791	0.00%
2019/08/23	0	0.00	2	32.45	32.50	-2	1,817	-0.11%
2019/08/22	0	0.00	0.5	31.90	32.10	-0.5	1,824	-0.03%
2019/08/20	1	32.35	0	0.00	32.15	1	1,854	0.05%
2019/08/15	0	30.90	1	30.55	31.05	-1	1,885	-0.05%
2019/08/08	1	31.75	0	0.00	31.60	1	2,048	0.05%
2019/08/07	1	31.98	0	0.00	31.15	1	2,113	0.05%
2019/08/05	0	33.80	0	0.00	33.90	0	2,122	0.00%
2019/08/02	1	34.40	0	0.00	34.40	1	2,159	0.05%
2019/07/31	0	34.90	0	0.00	35.10	0	2,251	0.00%
2019/07/30	2	35.25	3	36.35	35.20	-1	2,272	-0.04%
2019/07/29	0	0.00	1	36.80	36.55	-1	2,261	-0.04%
2019/07/26	5	36.99	1	37.60	37.00	4	2,259	0.18%
2019/07/25	1	36.35	3.1	36.67	36.80	-2.1	2,221	-0.09%
2019/07/23	0	35.00	0	0.00	35.15	0	2,171	0.00%
2019/07/22	0	35.15	0	0.00	35.30	0	2,225	0.00%
2019/07/18	0	0.00	0.2	35.35	35.35	-0.2	2,243	-0.01%
2019/07/12	1	34.90	1	35.05	34.85	0	2,302	0.00%
2019/07/10	1	35.60	0	0.00	35.45	1	2,429	0.04%
2019/07/08	1	35.75	0	0.00	35.30	1	2,476	0.04%
2019/07/04	0	0.00	2	36.45	36.45	-2	2,536	-0.08%
2019/07/02	0	0.00	1	37.05	37.25	-1	2,579	-0.04%
2019/07/01	0	0.00	1	36.30	36.00	-1	2,576	-0.04%
2019/06/28	1	35.55	1.6	35.38	35.50	-0.6	2,591	-0.02%
2019/06/27	2	35.93	1	36.00	35.75	1	2,614	0.04%
2019/06/26	0	34.20	0	0.00	34.25	0	2,602	0.00%
2019/06/25	1	34.45	0	0.00	34.25	1	2,628	0.04%
2019/06/24	1	34.80	0	0.00	34.90	1	2,724	0.04%
2019/06/21	0.1	36.25	1	38.90	35.85	-0.9	2,762	-0.03%
2019/06/20	1	38.35	0	0.00	38.35	1	2,697	0.04%
2019/06/19	2	37.88	7	38.41	38.60	-5	2,773	-0.18%
2019/06/18	0	0.00	4	35.54	35.35	-4	2,643	-0.15%
2019/06/17	0	0.00	1.4	35.00	35.15	-1.4	2,689	-0.05%
2019/06/14	1	34.25	0	0.00	34.90	1	2,905	0.03%
2019/06/13	4	34.15	0	0.00	33.50	4	2,984	0.13%
2019/06/12	1	34.75	2	34.62	34.00	-1	3,264	-0.03%
2019/06/11	1	33.10	0	32.60	32.60	1	3,391	0.03%
2019/06/10	0	0.00	0	32.35	32.50	0	3,428	0.00%
2019/06/05	0	0.00	0	32.10	32.05	0	3,449	0.00%
2019/05/31	4	32.90	0	0.00	32.80	4	3,564	0.11%
2019/05/30	0	0.00	0.1	32.40	32.50	-0.1	3,561	0.00%
2019/05/27	0	31.20	1	31.50	31.40	-1	3,567	-0.03%
2019/05/22	0	0.00	3	34.35	33.80	-3	3,638	-0.08%
2019/05/20	1	32.70	0	0.00	33.10	1	3,733	0.03%
2019/05/17	1	32.25	0	0.00	32.35	1	3,741	0.03%
2019/05/16	3	34.45	0	0.00	33.05	3	3,755	0.08%
2019/05/15	0	0.00	1	34.65	34.65	-1	3,702	-0.03%
2019/05/14	0	31.80	0	0.00	31.50	0	3,656	0.00%
2019/05/10	1	32.30	0	0.00	32.40	1	3,668	0.03%
2019/05/09	0	0.00	1	33.80	33.10	-1	3,640	-0.03%
2019/05/08	0	34.80	4.5	35.64	34.95	-4.5	3,625	-0.12%
2019/05/03	0	0.00	0.2	39.05	39.15	-0.2	3,631	-0.01%
2019/05/02	1	39.10	1	39.65	39.55	0	3,618	0.00%
2019/04/30	0	0.00	1	38.20	38.60	-1	3,607	-0.03%
2019/04/29	1	38.29	1	38.80	38.00	0	3,623	0.00%
2019/04/24	5	39.04	0	0.00	38.60	5	3,593	0.14%
2019/04/22	5	39.30	0	0.00	39.20	5	3,576	0.14%
2019/04/19	2	38.75	0	0.00	38.95	2	3,575	0.06%
2019/04/18	0	38.00	1	39.20	38.10	-1	3,560	-0.03%
2019/04/17	2	41.38	0	0.00	40.00	2	3,536	0.06%
2019/04/16	0	0.00	1.1	40.78	41.00	-1.1	3,458	-0.03%
2019/04/12	1	39.63	1	39.80	38.70	0	3,397	0.00%
2019/04/10	1	39.40	0	0.00	39.10	1	3,375	0.03%
2019/04/09	1.2	39.48	0	0.00	39.05	1.2	3,329	0.04%
2019/04/08	0.2	39.55	0	0.00	39.55	0.2	3,337	0.01%
2019/04/03	15	39.30	2	39.65	39.55	13	3,323	0.39%
2019/04/02	3	39.10	2	39.78	39.00	1	3,375	0.03%
2019/04/01	2	39.45	0	0.00	39.20	2	3,355	0.06%
2019/03/28	0	0.00	1	38.90	39.00	-1	3,292	-0.03%
2019/03/27	2	40.23	2	40.63	40.00	0	3,279	0.00%
2019/03/26	0	0.00	3	39.07	39.50	-3	3,166	-0.09%
2019/03/25	3	36.70	3	36.57	36.55	0	3,088	0.00%
2019/03/22	1	39.27	2	38.15	37.70	-1	3,061	-0.03%
2019/03/21	0	0.00	31	37.61	38.10	-31	2,988	-1.04%
2019/03/20	1	38.60	0	0.00	38.10	1	3,078	0.03%
2019/03/19	7	39.34	8	40.15	37.35	-1	3,027	-0.03%
2019/03/18	7	37.87	6	38.10	38.50	1	2,779	0.04%
2019/03/15	5	35.12	13	34.98	35.00	-8	2,672	-0.30%
2019/03/14	41	33.60	28	33.31	33.85	13	2,396	0.54%
2019/03/13	2	29.95	1	29.77	30.80	1	2,243	0.04%
2019/03/12	0	0.00	20	29.25	28.85	-20	2,211	-0.90%
2019/03/11	20	29.08	0	0.00	28.85	20	2,223	0.90%
2019/03/08	3	29.10	0	0.00	28.80	3	2,259	0.13%
2019/03/07	5	28.55	0	0.00	28.80	5	2,269	0.22%
2019/03/06	0	0.00	1	28.85	29.25	-1	2,313	-0.04%
2019/02/26	0	28.20	1	28.50	28.35	-1	2,544	-0.04%
2019/02/25	2	29.05	1	29.75	28.65	1	2,641	0.04%
2019/02/21	1	28.90	1	29.15	29.00	0	2,629	0.00%
2019/02/20	0.3	28.35	0	0.00	28.35	0.3	2,579	0.01%
2019/02/19	1.7	28.68	5	29.03	29.10	-3.3	2,560	-0.13%
2019/02/18	8	27.59	11	27.78	27.95	-3	2,494	-0.12%
2019/02/15	4	26.51	11	26.32	26.50	-7	2,468	-0.28%
2019/02/14	1	26.25	0	0.00	26.40	1	2,542	0.04%
2019/02/13	0.8	26.30	0	0.00	26.25	0.8	2,614	0.03%
2019/02/12	0	0.00	1	27.45	26.80	-1	2,610	-0.04%
2019/02/11	0	0.00	1.8	26.84	26.80	-1.8	2,658	-0.07%
2019/01/30	0	25.70	4	26.03	25.65	-4	2,670	-0.15%
2019/01/29	0	26.10	0	0.00	26.10	0	2,669	0.00%
2019/01/28	7.9	26.24	8	26.43	25.85	-0.1	2,649	0.00%
2019/01/25	1	25.15	1	25.35	25.05	0	2,623	0.00%
2019/01/24	2	25.12	4	25.19	25.05	-2	2,647	-0.07%
2019/01/23	0.9	24.70	1	24.85	24.85	-0.1	2,662	0.00%
2019/01/22	1	25.09	0	0.00	24.65	1	2,673	0.04%
2019/01/21	2	24.60	1	24.20	24.60	1	2,673	0.04%
2019/01/18	1	23.90	1	24.10	23.80	0	2,685	0.00%
2019/01/17	0	23.60	0	0.00	23.80	0	2,719	0.00%
2019/01/16	1	24.85	1	25.05	24.70	0	2,716	0.00%
2019/01/15	1	24.65	6	24.89	24.70	-5	2,714	-0.18%
2019/01/14	1	24.80	0	0.00	24.70	1	2,730	0.04%
2019/01/11	0	24.50	0	0.00	24.65	0	2,752	0.00%
2019/01/09	1	25.19	1	25.45	25.00	0	2,777	0.00%
2019/01/07	0.3	24.80	1	24.60	24.60	-0.7	2,799	-0.03%
2019/01/04	0	24.00	0	0.00	24.00	0	2,836	0.00%
2019/01/03	0	25.20	0	0.00	25.20	0	2,846	0.00%
2019/01/02	1	25.90	1	26.45	25.95	0	2,864	0.00%
2018/12/28	1	27.18	0	0.00	26.30	1	2,880	0.04%
2018/12/27	1	26.80	1	27.35	26.80	0	2,930	0.00%
2018/12/26	2	27.62	0	0.00	26.90	2	2,945	0.07%
2018/12/25	6	28.23	8	27.63	27.70	-2	2,948	-0.07%
2018/12/22	0	26.90	0	0.00	27.00	0	2,880	0.00%
2018/12/21	1	27.55	0	0.00	27.30	1	2,898	0.04%
2018/12/20	1	26.45	0.5	27.80	27.95	0.5	2,906	0.02%
2018/12/18	0	27.50	0	0.00	27.70	0	2,953	0.00%
2018/12/17	0	28.40	0	0.00	28.40	0	2,974	0.00%
2018/12/14	6	28.64	2	29.18	28.75	4	3,038	0.13%
2018/12/13	5	29.00	3	29.20	28.85	2	3,134	0.06%
2018/12/12	1	27.50	1	27.70	27.75	0	3,085	0.00%
2018/12/11	1	26.80	3	26.77	26.80	-2	3,088	-0.07%
2018/12/10	1	26.10	1	26.35	26.10	0	3,105	0.00%
2018/12/07	1	27.10	1.1	27.10	27.30	-0.1	3,097	0.00%
2018/12/06	1	27.50	1	26.15	26.10	0	3,086	0.00%
2018/12/05	1	28.20	1	28.25	28.30	0	3,066	0.00%
2018/12/04	2	28.83	1	28.60	28.95	1	3,076	0.03%
2018/11/30	2	28.70	2	28.75	28.60	0	3,070	0.00%
2018/11/29	4.7	29.00	6	28.68	28.40	-1.3	3,068	-0.04%
2018/11/28	1	27.50	1	27.75	27.40	0	3,029	0.00%
2018/11/27	0	0.00	1	27.00	27.00	-1	3,120	-0.03%
2018/11/26	3	26.95	23	27.10	26.80	-20	3,227	-0.62%
2018/11/23	17	26.34	12	29.09	25.85	5	3,178	0.16%
2018/11/22	20	26.55	2	26.70	26.70	18	3,106	0.58%
2018/11/21	0	0.00	1	24.30	24.30	-1	3,016	-0.03%
2018/11/20	2	23.95	1	23.60	23.55	1	3,002	0.03%
2018/11/19	0	23.50	0	0.00	23.65	0	3,007	0.00%
2018/11/15	0	23.70	3	24.06	23.70	-3	3,118	-0.10%
2018/11/14	1.2	24.36	4	24.80	24.00	-2.8	3,110	-0.09%
2018/11/13	5	24.64	0.4	24.70	24.90	4.6	3,087	0.15%
2018/11/12	1	23.05	1.2	24.62	24.65	-0.2	3,018	-0.01%
2018/11/08	1.6	22.89	2	23.20	22.35	-0.4	2,995	-0.01%
2018/10/31	5	20.00	5	19.75	20.20	0	3,126	0.00%
2018/10/29	1	18.80	0	0.00	19.00	1	3,158	0.03%
2018/10/26	0	18.85	0	0.00	18.85	0	3,200	0.00%
2018/10/25	5	19.60	0	0.00	19.65	5	3,196	0.16%
2018/10/24	0	21.10	0	0.00	21.15	0	3,190	0.00%
2018/10/23	0	21.95	0	0.00	21.95	0	3,184	0.00%
2018/10/19	1	22.40	0	0.00	22.45	1	3,193	0.03%
2018/10/18	0	0.00	24	23.46	23.10	-24	3,213	-0.75%
2018/10/17	0	0.00	1	25.10	24.00	-1	3,240	-0.03%
2018/10/16	0	24.65	0	0.00	24.65	0	3,311	0.00%
2018/10/15	3	25.27	0	24.90	24.90	3	3,356	0.09%
2018/10/12	10	25.12	0	0.00	24.60	10	3,387	0.30%
2018/10/09	1	29.26	2	27.88	27.20	-1	3,417	-0.03%
2018/10/05	11	30.22	0	0.00	28.75	11	3,464	0.32%
2018/10/04	3	31.73	1	32.00	30.85	2	3,488	0.06%
2018/10/03	0	32.40	0	0.00	32.40	0	3,632	0.00%
2018/10/02	2	35.64	2	35.03	35.00	0	3,755	0.00%
2018/10/01	1	36.10	0	0.00	35.75	1	3,821	0.03%
2018/09/28	1	35.85	0	35.75	35.75	1	3,978	0.02%
2018/09/27	0	35.90	0	0.00	36.10	0	4,132	0.00%
2018/09/20	2	36.80	1	36.85	36.95	1	5,195	0.02%
2018/09/19	5	39.00	5	39.93	38.05	0	5,237	0.00%
2018/09/18	3	38.70	5	37.43	37.35	-2	5,270	-0.04%
2018/09/14	2	36.48	2	36.35	36.60	0	5,661	0.00%
2018/09/13	0	0.00	1	35.40	35.30	-1	5,935	-0.02%
2018/09/11	3	36.18	2	36.20	36.05	1	6,611	0.02%
2018/09/10	2	36.53	2	35.15	35.00	0	6,919	0.00%
2018/09/07	1	36.90	0	0.00	37.05	1	7,192	0.01%
2018/09/06	1	38.60	1	39.00	38.35	0	7,280	0.00%
2018/09/04	1	38.70	1	38.80	38.40	0	7,816	0.00%
2018/09/03	4	38.36	3	37.73	37.40	1	7,856	0.01%
2018/08/31	3	39.60	5	39.88	39.90	-2	7,891	-0.03%
2018/08/30	3	36.85	0	36.80	36.90	3	7,861	0.04%
2018/08/29	1	35.90	1	37.00	36.50	0	7,909	0.00%
2018/08/28	1	35.05	1	35.10	35.00	0	8,048	0.00%
2018/08/24	0	34.45	0	0.00	34.50	0	8,175	0.00%
2018/08/23	4	37.25	4	36.85	35.30	0	8,274	0.00%
2018/08/22	4	35.46	3.1	36.05	36.35	1	8,297	0.01%
2018/08/21	0	34.45	0	0.00	34.15	0	8,296	0.00%
2018/08/20	0	35.15	0	0.00	35.15	0	8,310	0.00%
2018/08/17	1	35.90	5	36.95	35.30	-4	8,324	-0.05%
2018/08/16	5	34.40	10	35.63	35.90	-5	8,317	-0.06%
2018/08/15	8	35.25	11	36.00	35.45	-3	8,315	-0.04%
2018/08/14	1	35.45	1	34.60	35.50	0	8,324	0.00%
2018/08/13	9	36.84	13	36.27	35.15	-4	8,494	-0.05%
2018/08/10	19	39.42	13	39.58	38.70	6	8,575	0.07%
2018/08/09	6	39.24	84	38.85	38.65	-78	8,835	-0.88%
2018/08/08	6	41.10	0	0.00	40.10	6	9,082	0.07%
2018/08/07	1	41.50	29	41.46	41.20	-28	9,098	-0.31%
2018/08/06	7	42.62	0	0.00	40.90	7	9,252	0.08%
2018/08/03	0	0.00	12	42.60	43.40	-12	9,304	-0.13%
2018/08/02	11	43.33	1	45.05	42.35	10	9,410	0.11%
2018/08/01	2	45.94	2	45.30	44.85	0	9,461	0.00%
2018/07/31	3	44.90	15	45.12	45.60	-12	9,520	-0.13%
2018/07/30	1.2	45.15	0	0.00	45.15	1.2	9,620	0.01%
2018/07/27	1	46.50	0	0.00	46.50	1	9,793	0.01%
2018/07/26	15.2	46.60	16	46.87	46.55	-0.8	10,005	-0.01%
2018/07/25	0	47.00	0	0.00	47.00	0	10,381	0.00%
2018/07/24	3	47.40	0.1	47.60	47.60	2.9	10,379	0.03%
2018/07/23	3	47.15	7.3	47.01	47.15	-4.3	10,464	-0.04%
2018/07/20	37	45.11	66	45.78	45.20	-29	10,498	-0.28%
2018/07/19	16	45.80	11	46.07	45.00	5	10,644	0.05%
2018/07/18	6	46.94	14	46.65	46.20	-8	10,796	-0.07%
2018/07/17	2	47.95	3	48.05	47.25	-1	10,883	-0.01%
2018/07/16	4	47.58	0	0.00	48.00	4	11,280	0.04%
2018/07/13	1	48.65	7	48.20	48.20	-6	11,245	-0.05%
2018/07/12	9	48.00	12	48.73	47.95	-3	11,567	-0.03%
2018/07/11	27	48.19	20	48.61	48.10	7	11,705	0.06%
2018/07/10	21	45.50	12	45.22	45.60	9	11,634	0.08%
2018/07/09	7	47.78	2	47.78	47.50	5	11,760	0.04%
2018/07/06	34	48.06	35	48.45	48.55	-1	11,839	-0.01%
2018/07/05	56	48.31	51	47.73	47.75	5	11,778	0.04%
2018/07/04	32.2	50.91	29	50.48	49.00	3.2	11,826	0.03%
2018/07/03	34	51.54	16	51.29	50.00	18	11,863	0.15%
2018/07/02	45	53.38	29	54.26	51.40	16	11,591	0.14%
2018/06/29	17	47.98	40	49.97	50.40	-23	11,188	-0.21%
2018/06/28	5	45.70	6	47.83	45.85	-1	10,976	-0.01%
2018/06/27	4	48.40	8	48.06	47.70	-4	10,885	-0.04%
2018/06/26	9	47.22	9.3	47.03	47.50	-0.3	10,755	0.00%
2018/06/25	23	46.03	2.9	45.83	44.50	20.1	10,586	0.19%
2018/06/22	12	49.34	2	50.00	49.00	10	10,353	0.10%
2018/06/21	3	50.00	19	49.31	50.10	-16	10,077	-0.16%
2018/06/20	17	46.65	7	46.67	46.10	10	9,813	0.10%
2018/06/19	5	46.12	40.3	46.60	47.15	-35.3	9,495	-0.37%
2018/06/15	0	0.00	4	41.16	42.90	-4	9,375	-0.04%
2018/06/14	2	39.45	5	40.12	40.15	-3	9,233	-0.03%
2018/06/13	14	40.32	12	41.41	39.00	2	9,282	0.02%
2018/06/12	3	39.83	2.2	39.48	39.35	0.8	9,006	0.01%
2018/06/11	1	37.55	9	37.51	37.65	-8	9,064	-0.09%
2018/06/08	9.1	35.54	6	36.01	35.95	3.1	9,002	0.03%
2018/06/07	3	37.97	34	38.59	37.45	-31	8,910	-0.35%
2018/06/06	7	39.46	7	38.61	38.55	0	8,907	0.00%
2018/06/05	12.1	39.65	3	39.45	38.20	9.1	8,871	0.10%
2018/06/04	10	41.40	1	41.70	42.30	9	8,700	0.10%
2018/06/01	1	39.30	15	38.92	38.80	-14	8,669	-0.16%
2018/05/31	2	39.55	3	39.47	39.45	-1	8,675	-0.01%
2018/05/30	3	36.57	5.1	37.76	38.70	-2.1	8,661	-0.02%
2018/05/29	3	36.57	7.1	37.01	37.50	-4.1	8,673	-0.05%
2018/05/28	3	35.30	11	35.05	35.00	-8	8,672	-0.09%
2018/05/25	15	36.03	1	34.80	34.80	14	8,726	0.16%
2018/05/24	2.1	34.36	1	34.10	34.90	1.1	8,796	0.01%
2018/05/23	13	35.47	0	35.40	35.50	13	8,985	0.14%
2018/05/22	5.1	35.91	4	35.63	35.80	1.1	9,216	0.01%
2018/05/21	15	38.04	39	37.75	37.00	-24	9,236	-0.26%
2018/05/18	21.1	35.66	1	35.45	35.60	20.1	9,168	0.22%
2018/05/17	9	35.74	22	36.12	36.60	-13	9,229	-0.14%
2018/05/16	14	34.76	8	34.94	33.80	6	9,069	0.07%
2018/05/15	0	0.00	10	36.50	36.50	-10	8,844	-0.11%
2018/05/14	25	31.39	27	31.91	33.20	-2	8,863	-0.02%
2018/05/11	38	30.77	3	30.40	30.20	35	8,709	0.40%
2018/05/10	2	30.74	14	30.22	30.15	-12	8,637	-0.14%
2018/05/09	5	31.60	14	31.11	31.00	-9	8,554	-0.11%
2018/05/08	4	31.60	3	30.90	30.90	1	8,544	0.01%
2018/05/07	7.1	31.05	37.5	30.40	31.00	-30.4	8,596	-0.35%
2018/05/04	12.1	32.79	6	32.11	31.10	6.1	8,574	0.07%
2018/05/03	46	32.71	42	32.14	31.90	4	8,483	0.05%
2018/05/02	47	32.44	7	32.03	30.90	40	8,397	0.48%
2018/04/30	0	0.00	7	33.95	33.95	-7	8,158	-0.09%
2018/04/27	1	30.00	3	30.05	30.90	-2	8,131	-0.03%
2018/04/26	16.3	29.97	9	30.70	28.10	7.3	7,996	0.09%
2018/04/25	27	29.96	4	30.18	29.90	23	7,863	0.29%
2018/04/24	4.1	29.70	11	29.09	29.00	-6.9	7,654	-0.09%
2018/04/23	2	32.25	1	32.30	32.20	1	7,447	0.01%
2018/04/20	20	36.46	5	35.53	35.50	15	7,296	0.21%
2018/04/18	6	29.90	7	29.54	31.40	-1	6,821	-0.01%
2018/04/17	18	28.86	6	29.93	28.55	12	6,457	0.19%
2018/04/16	1.1	31.96	1	32.40	31.70	0.1	6,250	0.00%
2018/04/13	7.1	32.64	3	32.05	32.95	4.1	6,134	0.07%
2018/04/12	2.1	35.11	0	0.00	33.30	2.1	5,835	0.04%
2018/04/11	0	0.00	16	37.02	36.90	-16	5,665	-0.28%
2018/04/10	78.1	38.12	67	38.93	36.00	11.1	5,565	0.20%
2018/04/09	10	39.22	2	40.80	38.70	8	5,342	0.15%
2018/04/02	2	42.95	0	0.00	42.95	2	5,039	0.04%
2018/03/31	6	41.04	0	0.00	41.45	6	5,014	0.12%
2018/03/30	0	0.00	2	38.00	37.70	-2	4,975	-0.04%
2018/03/29	0	0.00	5	40.83	40.55	-5	4,959	-0.10%
2018/03/28	1	40.15	3	38.30	40.15	-2	4,960	-0.04%
2018/03/27	0	0.00	1	38.30	38.30	-1	4,959	-0.02%
2018/03/26	1	35.70	0	0.00	35.10	1	4,915	0.02%
2018/03/23	0	0.00	20	33.70	34.00	-20	4,884	-0.41%
2018/03/22	3	37.03	12	37.40	36.35	-9	4,811	-0.19%
2018/03/21	12	39.15	6	38.17	40.35	6	4,771	0.13%
2018/03/20	15	33.34	1	36.60	36.70	14	4,550	0.31%
2018/03/19	5	30.43	13.1	32.90	33.40	-8.1	4,382	-0.19%
2018/03/16	0	0.00	6	30.78	30.40	-6	4,204	-0.14%
2018/03/15	32	31.54	14	31.16	32.20	18	4,071	0.44%
2018/03/14	0	0.00	10	29.30	29.30	-10	3,787	-0.26%
2018/03/13	5	25.80	20	26.65	26.65	-15	3,766	-0.40%
2018/03/12	0	0.00	9	23.75	24.25	-9	3,704	-0.24%
2018/03/09	1	22.00	15	23.10	22.05	-14	3,598	-0.39%
2018/03/08	8	22.89	9	24.20	22.70	-1	3,541	-0.03%
2018/03/07	24	23.15	0	0.00	23.00	24	3,492	0.69%
2018/03/06	5	24.50	8	23.89	24.50	-3	3,428	-0.09%
2018/03/05	7	23.93	1	22.20	23.90	6	3,361	0.18%
2018/03/02	7	23.76	17.8	23.63	23.75	-10.8	3,256	-0.33%
2018/03/01	6	19.72	10.1	20.88	21.75	-4.1	3,151	-0.13%
2018/02/27	12	19.86	0	0.00	19.80	12	3,066	0.39%
2018/02/26	5	18.97	0	0.00	19.75	5	2,980	0.17%
2018/02/23	102	20.24	23.8	19.56	18.65	78.2	2,888	2.71%	大買/
2018/02/22	10	20.44	14	20.53	20.60	-4	2,673	-0.15%
2018/02/21	3	19.15	0	0.00	19.35	3	2,419	0.12%
2018/02/12	0	0.00	8	16.66	17.60	-8	2,351	-0.34%
2018/02/09	5	15.00	17	15.11	16.00	-12	2,163	-0.55%
2018/02/08	1	13.65	1.3	14.44	14.55	-0.3	1,950	-0.02%
2018/02/07	1	12.45	2	13.25	13.25	-1	1,790	-0.06%
2018/02/06	3	11.97	0	0.00	12.05	3	1,702	0.18%
2018/02/05	1.2	12.94	0	0.00	12.90	1.2	1,639	0.08%
2018/02/02	2	13.35	0	0.00	13.50	2	1,605	0.13%
2018/02/01	0	13.65	1	14.05	13.80	-1	1,591	-0.06%
2018/01/31	0	0.00	1	13.00	14.10	-1	1,535	-0.07%
2018/01/30	25	14.26	2	13.60	13.50	23	1,431	1.61%
2018/01/29	0	0.00	1.1	14.60	14.60	-1.1	1,284	-0.08%
2018/01/26	0	0.00	1	13.30	13.30	-1	1,164	-0.09%
2018/01/24	1	11.70	4	12.40	12.40	-3	914	-0.33%
2018/01/23	0	0.00	2	11.30	11.30	-2	754	-0.27%
2018/01/18	2	10.80	0	0.00	10.65	2	744	0.27%
2018/01/16	0	0.00	1	10.60	10.55	-1	751	-0.13%
2018/01/11	1	10.65	2	10.65	10.55	-1	779	-0.13%
2018/01/10	2	11.08	0	0.00	10.80	2	782	0.26%
2018/01/02	0	0.00	2	10.60	10.65	-2	917	-0.22%