威盛 (2388)-凱基-竹科券商分點個股進出

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
128.0
漲跌
▼10.5
漲幅
-7.58%
成交量
14,174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(已收盤)

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

威盛 (2388)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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	4.1	140.95	7.5	141.97	138.50	-3.4	9,285	-0.04%
2024/04/17	0	0.00	8	141.31	141.00	-8	9,411	-0.09%
2024/04/16	7	136.93	5.1	138.44	137.00	1.9	9,409	0.02%
2024/04/15	25.3	144.57	22	145.77	139.00	3.3	9,595	0.03%
2024/04/12	2	135.75	22	134.93	140.00	-20	9,891	-0.20%
2024/04/11	0	0.00	3	127.00	127.50	-3	9,777	-0.03%
2024/04/10	0	0.00	2	131.00	131.50	-2	9,901	-0.02%
2024/04/09	0	0.00	1.6	129.79	131.00	-1.6	10,007	-0.02%
2024/04/03	6	130.00	1	128.50	129.50	5	10,292	0.05%
2024/04/02	0	0.00	8	129.94	129.50	-8	10,401	-0.08%
2024/04/01	2	129.75	1	131.50	132.00	1	10,566	0.01%
2024/03/29	1	126.00	0	0.00	125.50	1	10,813	0.01%
2024/03/28	5	128.30	3	127.83	126.00	2	10,978	0.02%
2024/03/27	12	129.33	10	129.25	127.50	2	11,173	0.02%
2024/03/26	33.1	137.64	28	134.41	131.50	5.1	11,227	0.05%
2024/03/25	0	0.00	9	134.50	134.50	-9	10,741	-0.08%
2024/03/22	1	123.00	1	122.00	122.50	0	10,943	0.00%
2024/03/21	10	120.20	5	121.00	121.50	5	11,314	0.04%
2024/03/20	2	119.00	3	119.33	120.00	-1	12,008	-0.01%
2024/03/19	4	121.38	2	121.25	120.00	2	12,105	0.02%
2024/03/18	7	120.79	0.1	120.50	122.00	7	12,316	0.06%
2024/03/15	2	121.50	1	123.00	121.00	1	12,709	0.01%
2024/03/14	4	122.63	4	122.50	122.50	0	13,710	0.00%
2024/03/13	4.2	124.12	16	123.66	123.00	-11.8	14,188	-0.08%
2024/03/12	11	129.95	14	129.50	129.00	-3	14,705	-0.02%
2024/03/11	2	130.00	0	0.00	129.00	2	14,997	0.01%
2024/03/08	22	137.95	21	132.38	131.00	1	15,156	0.01%
2024/03/07	17.5	138.03	30	138.30	137.50	-12.5	15,459	-0.08%
2024/03/06	4	129.75	3	130.00	128.50	1	15,394	0.01%
2024/03/05	5	132.00	4	131.88	131.50	1	15,797	0.01%
2024/03/04	7	131.86	3	134.00	131.50	4	16,131	0.02%
2024/03/01	1	134.00	4	131.75	131.00	-3	16,757	-0.02%
2024/02/29	6	130.92	0.5	131.00	132.00	5.5	16,958	0.03%
2024/02/27	9	131.67	5.6	131.22	130.00	3.4	17,108	0.02%
2024/02/26	2	133.00	13.2	133.46	132.50	-11.2	17,706	-0.06%
2024/02/23	6	135.49	8	135.00	134.00	-2	18,732	-0.01%
2024/02/22	13	133.39	107.1	133.47	132.50	-94	19,143	-0.49%	大賣/
2024/02/21	5	137.80	2	136.50	136.50	3	19,465	0.02%
2024/02/20	17	137.09	17	136.44	136.50	0	20,833	0.00%
2024/02/19	7.2	137.86	52	139.27	137.00	-44.8	21,480	-0.21%
2024/02/16	56.1	141.35	21	140.24	141.00	35.1	22,655	0.15%
2024/02/15	13.2	136.58	10	137.50	136.00	3.2	23,835	0.01%
2024/02/05	24	138.62	13	137.12	137.00	11	23,844	0.05%
2024/02/02	13	142.38	9	143.67	143.00	4	24,008	0.02%
2024/02/01	4	138.50	16	138.22	137.00	-12	24,146	-0.05%
2024/01/31	9	140.33	25	138.76	138.50	-16	24,912	-0.06%
2024/01/30	14	138.96	17	139.47	138.50	-3	25,466	-0.01%
2024/01/29	3	140.00	1	141.00	141.50	2	27,200	0.01%
2024/01/26	5	141.00	4	140.25	140.00	1	28,504	0.00%
2024/01/25	4	144.37	2.4	143.21	142.50	1.6	29,219	0.01%
2024/01/24	5	145.20	7	146.00	143.50	-2	29,380	-0.01%
2024/01/23	16.1	148.46	5.6	147.07	146.50	10.5	29,733	0.04%
2024/01/22	4.2	148.00	14	146.50	148.00	-9.8	30,158	-0.03%
2024/01/19	15	145.27	22	144.30	145.00	-7	30,462	-0.02%
2024/01/18	17	141.76	27	142.39	143.00	-10	30,718	-0.03%
2024/01/17	39	146.06	15	146.03	143.50	24	31,186	0.08%
2024/01/16	16	148.88	10	148.15	147.50	6	31,268	0.02%
2024/01/15	2	148.00	7	148.00	149.50	-5	31,362	-0.02%
2024/01/12	15.1	148.70	8	146.88	145.50	7.1	31,612	0.02%
2024/01/11	23	151.30	6	149.50	150.00	17	31,796	0.05%
2024/01/10	18	149.08	18	150.28	152.50	0	33,245	0.00%
2024/01/09	34.1	149.92	36	149.39	149.00	-1.9	33,456	-0.01%
2024/01/08	49.2	159.53	32.3	162.03	149.00	17	33,451	0.05%
2024/01/05	61	158.58	33	158.76	160.00	28	33,127	0.08%
2024/01/04	15.1	157.30	30	158.87	157.00	-14.9	33,237	-0.04%
2024/01/03	16	156.72	8	157.25	156.50	8	33,381	0.02%
2024/01/02	88	154.58	25	154.86	157.00	63	33,333	0.19%
2023/12/29	1	155.00	20	155.58	156.50	-19	33,292	-0.06%
2023/12/28	5	153.90	6	154.08	154.00	-1	33,365	0.00%
2023/12/27	23	155.07	10	155.10	153.00	13	33,848	0.04%
2023/12/26	29	158.41	20	158.60	157.00	9	34,020	0.03%
2023/12/25	15	156.97	19	156.45	156.50	-4	33,926	-0.01%
2023/12/22	7.4	155.76	16	156.03	155.50	-8.6	33,954	-0.03%
2023/12/21	14	151.93	5	152.10	151.50	9	33,980	0.03%
2023/12/20	25	152.88	15	152.53	151.50	10	34,141	0.03%
2023/12/19	23.2	150.76	10.1	153.10	152.00	13.1	34,211	0.04%
2023/12/18	64	153.72	29.1	152.69	152.50	34.9	34,286	0.10%
2023/12/15	69.2	158.86	37	158.38	156.00	32.2	34,194	0.09%
2023/12/14	13	163.00	12.1	164.51	165.00	0.9	33,968	0.00%
2023/12/13	33	162.86	29	162.88	161.00	4	34,449	0.01%
2023/12/12	23	163.17	19	164.08	163.50	4	35,051	0.01%
2023/12/11	70.3	166.10	270	167.38	161.50	-199.7	34,894	-0.57%	大賣/鉅額交易
2023/12/08	57	170.76	35.2	171.89	174.00	21.9	33,960	0.06%
2023/12/07	251.5	162.66	280	159.78	166.00	-28.5	33,596	-0.08%	大買/大賣/
2023/12/06	13.1	171.91	10	173.85	170.50	3.1	33,297	0.01%
2023/12/05	16.1	169.96	7	170.79	169.50	9.1	33,200	0.03%
2023/12/04	193	177.69	14.2	179.10	173.00	178.8	33,133	0.54%	大買/鉅額交易
2023/12/01	10	174.35	25	175.34	176.50	-15	32,795	-0.05%
2023/11/30	31	172.66	8	173.00	172.50	23	32,648	0.07%
2023/11/29	9.2	168.65	8.3	169.92	170.50	0.9	32,301	0.00%
2023/11/28	96	169.61	43.6	169.50	168.00	52.4	32,070	0.16%
2023/11/27	12.3	162.43	6	163.50	160.00	6.3	31,641	0.02%
2023/11/24	7.2	164.42	8.2	164.76	165.00	-1	31,699	0.00%
2023/11/23	72.3	164.91	280	164.62	163.50	-207.7	31,774	-0.65%	大賣/鉅額交易
2023/11/22	48.1	171.94	29.4	172.61	170.50	18.7	31,908	0.06%
2023/11/21	32.1	164.79	41.2	167.76	168.50	-9.1	31,430	-0.03%
2023/11/20	78.1	164.08	73	163.78	166.00	5.1	31,221	0.02%
2023/11/17	93.2	160.68	111.1	161.84	164.00	-17.9	30,986	-0.06%	大賣/
2023/11/16	47.2	158.01	47	158.10	160.00	0.2	29,688	0.00%
2023/11/15	76	155.53	50	156.28	158.50	26	29,107	0.09%
2023/11/14	131	145.82	109.3	147.35	149.50	21.8	28,172	0.08%	大買/大賣/
2023/11/13	1	138.50	24.5	138.50	138.50	-23.5	27,196	-0.09%
2023/11/10	21.8	128.67	19	127.26	126.00	2.8	27,211	0.01%
2023/11/09	13	129.04	14	128.79	129.00	-1	27,142	0.00%
2023/11/08	35.4	130.09	28	130.98	129.00	7.4	27,019	0.03%
2023/11/07	53	133.56	53.1	133.80	133.50	-0.1	26,701	0.00%
2023/11/06	137.3	141.82	101.8	138.37	135.00	35.5	26,450	0.13%	大買/大賣/
2023/11/03	67	138.07	77	141.45	145.00	-10	25,118	-0.04%
2023/11/02	241	126.29	50	127.23	132.00	191	24,186	0.79%	大買/鉅額交易
2023/11/01	8	120.81	11	120.86	120.00	-3	23,920	-0.01%
2023/10/31	19	122.24	200	118.13	119.00	-181	23,942	-0.76%	大賣/鉅額交易
2023/10/30	202.5	124.39	32	123.69	123.00	170.5	23,924	0.71%	大買/鉅額交易
2023/10/27	50	119.49	35.1	117.31	117.00	14.9	23,866	0.06%
2023/10/26	23	121.26	198.1	119.57	119.00	-175.1	23,523	-0.74%	大賣/鉅額交易
2023/10/25	215.1	121.98	50	124.23	124.00	165.1	23,188	0.71%	大買/鉅額交易
2023/10/24	6.2	113.42	8	114.75	117.50	-1.8	22,575	-0.01%
2023/10/23	11	116.09	7	115.21	114.50	4	22,310	0.02%
2023/10/20	18.4	115.55	15	116.67	116.50	3.4	22,156	0.02%
2023/10/19	42	122.40	30	122.77	122.50	12	21,788	0.06%
2023/10/18	160.7	136.43	167	125.88	121.50	-6.4	21,471	-0.03%	大買/大賣/
2023/10/17	1	129.50	7.7	131.45	134.50	-6.7	19,814	-0.03%
2023/10/16	12	123.04	67.7	124.89	122.50	-55.7	19,488	-0.29%
2023/10/13	21.4	119.52	29	121.47	122.00	-7.6	19,195	-0.04%
2023/10/12	4.1	113.72	20	116.80	118.50	-15.9	19,873	-0.08%
2023/10/11	20.3	112.86	19	109.84	108.00	1.3	20,327	0.01%
2023/10/06	6	117.75	165	116.76	116.00	-159	20,959	-0.76%	大賣/鉅額交易
2023/10/05	39.3	118.13	11	117.27	117.00	28.3	21,594	0.13%
2023/10/04	14	117.68	13	117.81	118.50	1	22,450	0.00%
2023/10/03	93	124.40	61	124.84	118.00	32	22,460	0.14%
2023/10/02	160	125.45	18.2	124.83	123.00	141.8	22,027	0.64%	大買/鉅額交易
2023/09/28	16	120.66	21.7	120.64	118.50	-5.7	22,128	-0.03%
2023/09/27	10	118.80	12	118.96	121.50	-2	21,906	-0.01%
2023/09/26	23	119.24	21	117.98	117.00	2	21,747	0.01%
2023/09/25	14.1	122.29	29	122.34	122.00	-14.9	21,526	-0.07%
2023/09/22	10	118.75	8	118.81	120.00	2	21,249	0.01%
2023/09/21	24	114.92	24	116.44	119.00	0	21,117	0.00%
2023/09/20	47	115.62	49	115.53	115.50	-2	20,877	-0.01%
2023/09/19	45.4	122.10	41.5	119.52	118.00	3.9	20,651	0.02%
2023/09/18	91	121.47	48.2	123.04	122.50	42.8	20,183	0.21%
2023/09/15	38	118.58	83.4	118.99	120.00	-45.4	19,566	-0.23%
2023/09/14	52	110.85	26	108.60	111.00	26	18,784	0.14%
2023/09/13	7.1	100.91	1	103.50	101.00	6.1	18,675	0.03%
2023/09/12	16	103.94	22	103.86	103.00	-6	18,860	-0.03%
2023/09/11	34.3	111.13	24.7	108.21	105.50	9.6	18,751	0.05%
2023/09/08	31	112.58	36.3	115.97	116.50	-5.3	18,518	-0.03%
2023/09/07	11.3	117.06	33	115.61	115.00	-21.7	18,412	-0.12%
2023/09/06	32.3	116.83	59.1	118.93	116.50	-26.8	18,611	-0.14%
2023/09/05	64	115.48	107	117.20	118.00	-43	18,805	-0.23%	大賣/
2023/09/04	158	114.83	12	115.63	116.00	146	18,827	0.78%	大買/鉅額交易
2023/09/01	9	114.00	11	113.32	112.50	-2	18,965	-0.01%
2023/08/31	7	115.93	10	116.25	115.00	-3	19,335	-0.02%
2023/08/30	11	113.45	16.1	113.87	114.50	-5.1	19,752	-0.03%
2023/08/29	14	107.93	10	108.70	109.00	4	19,823	0.02%
2023/08/28	38.2	115.67	18	116.00	108.50	20.2	19,677	0.10%
2023/08/25	23.2	117.54	35	119.16	120.50	-11.8	18,965	-0.06%
2023/08/24	39.2	115.97	27.1	115.01	113.50	12.1	18,625	0.06%
2023/08/23	12	114.50	15	114.83	115.00	-3	18,734	-0.02%
2023/08/22	10.1	112.15	9	111.78	110.00	1.1	18,597	0.01%
2023/08/21	14	110.29	12	109.50	108.50	2	18,705	0.01%
2023/08/18	19.1	112.55	38	109.45	108.00	-18.9	18,625	-0.10%
2023/08/17	38	115.05	28.1	115.54	116.00	9.9	18,354	0.05%
2023/08/16	29	112.17	27	111.87	113.50	2	18,081	0.01%
2023/08/15	25.1	112.00	23.1	112.29	110.00	2	17,939	0.01%
2023/08/14	18.1	109.47	18	109.47	109.00	0.1	17,783	0.00%
2023/08/11	34.1	106.99	28	107.93	110.00	6.1	17,660	0.03%
2023/08/10	26.1	108.81	33.4	106.79	109.50	-7.3	17,245	-0.04%
2023/08/09	22.1	109.03	26	111.12	109.50	-3.9	16,904	-0.02%
2023/08/08	20.1	109.60	10	109.55	105.50	10.1	16,460	0.06%
2023/08/07	22	115.68	30	116.17	117.00	-8	16,266	-0.05%
2023/08/04	14	111.14	9	110.39	109.50	5	15,730	0.03%
2023/08/02	13	118.84	19	116.42	113.50	-6	15,495	-0.04%
2023/08/01	24	124.52	20.9	123.76	121.50	3.1	15,096	0.02%
2023/07/31	4	138.50	7	133.93	133.00	-3	14,649	-0.02%
2023/07/28	2	137.00	7.4	140.29	147.50	-5.4	14,586	-0.04%
2023/07/27	4	146.75	3.1	147.02	144.00	0.9	14,565	0.01%
2023/07/26	3	153.33	3.2	150.63	151.50	-0.2	14,531	0.00%
2023/07/25	4.3	144.09	2	143.25	142.50	2.3	14,521	0.02%
2023/07/24	3.3	148.47	7.1	150.72	151.00	-3.8	14,518	-0.03%
2023/07/21	5.1	145.33	68	147.43	148.50	-63	14,490	-0.43%
2023/07/20	3.5	131.86	13	132.62	135.00	-9.5	14,460	-0.07%
2023/07/19	5	125.40	5	126.70	127.50	0	14,434	0.00%
2023/07/18	15.1	123.93	7.5	122.70	125.00	7.6	14,485	0.05%
2023/07/17	121	129.85	33	130.02	130.00	88	14,425	0.61%	大買/
2023/07/14	8.2	126.26	32.8	126.16	127.00	-24.7	13,341	-0.19%
2023/07/13	22.5	112.01	45.5	113.33	115.50	-23	12,613	-0.18%
2023/07/12	3	101.50	25.6	104.14	105.00	-22.6	11,715	-0.19%
2023/07/11	23.1	93.05	82.6	93.11	95.50	-59.5	11,020	-0.54%
2023/07/10	1	85.60	8	86.26	86.90	-7	10,104	-0.07%
2023/07/07	4.1	82.91	4	84.08	84.20	0.1	9,931	0.00%
2023/07/06	15	83.83	16	84.46	83.80	-1	9,928	-0.01%
2023/07/05	10.1	81.40	2	81.40	81.00	8.1	9,556	0.08%
2023/07/04	20	81.23	6	81.57	81.60	14	9,601	0.15%
2023/07/03	11	82.10	20	81.99	81.60	-9	9,611	-0.09%
2023/06/30	24	80.43	6	80.88	81.00	18	9,650	0.19%
2023/06/29	9	80.59	13	80.15	80.10	-4	9,705	-0.04%
2023/06/28	13	77.05	5	79.42	80.00	8	9,781	0.08%
2023/06/27	8.2	78.90	8	76.94	76.70	0.2	10,125	0.00%
2023/06/21	9	80.51	6	80.08	79.80	3	10,768	0.03%
2023/06/20	12	81.06	7	80.59	80.50	5	10,821	0.05%
2023/06/19	11	83.27	9	82.80	81.60	2	11,007	0.02%
2023/06/16	12	82.17	30	83.39	84.60	-18	11,359	-0.16%
2023/06/15	14	81.91	5	81.90	81.90	9	11,440	0.08%
2023/06/14	24	82.78	13	83.76	82.00	11	11,769	0.09%
2023/06/13	8	85.06	13	84.64	84.20	-5	12,105	-0.04%
2023/06/12	25	83.73	15	83.77	83.90	10	12,564	0.08%
2023/06/09	7	88.01	16.5	88.15	87.90	-9.5	12,720	-0.07%
2023/06/08	28	85.45	20.8	85.41	84.80	7.2	13,013	0.06%
2023/06/07	21.1	89.26	47	88.14	87.90	-25.9	13,809	-0.19%
2023/06/06	50.3	86.85	27	88.28	87.50	23.3	14,003	0.17%
2023/06/05	12.6	88.30	24	88.72	88.20	-11.5	13,742	-0.08%
2023/06/02	17	85.26	14.7	84.87	84.30	2.3	13,298	0.02%
2023/06/01	10	81.23	0	0.00	83.10	10	13,393	0.07%
2023/05/31	6	81.00	0	0.00	80.80	6	13,848	0.04%
2023/05/30	14	82.24	11.1	80.64	80.60	2.9	14,101	0.02%
2023/05/29	5.1	78.53	18.3	81.18	83.10	-13.2	14,588	-0.09%
2023/05/26	9.1	77.00	6	75.90	76.00	3.1	15,577	0.02%
2023/05/25	4	78.48	6	78.00	77.30	-2	16,162	-0.01%
2023/05/24	4	76.62	7	76.46	76.50	-3	16,271	-0.02%
2023/05/23	1	77.80	1	77.10	77.10	0	17,055	0.00%
2023/05/22	2	76.05	13	75.92	77.10	-11	17,148	-0.06%
2023/05/19	0	75.40	0	0.00	74.90	0	17,153	0.00%
2023/05/18	1	76.70	0	0.00	76.20	1	17,170	0.01%
2023/05/16	4	75.78	2	75.10	75.60	2	17,215	0.01%
2023/05/15	4	73.43	3	73.27	73.20	1	17,302	0.01%
2023/05/12	0	0.00	2	73.50	73.50	-2	17,428	-0.01%
2023/05/11	13	74.39	8	73.50	71.70	5	17,946	0.03%
2023/05/10	3.2	73.23	3	73.60	73.60	0.2	17,858	0.00%
2023/05/09	2	74.65	2	73.00	73.00	0	17,911	0.00%
2023/05/08	3	75.13	14	74.86	74.80	-11	18,028	-0.06%
2023/05/05	2	74.10	2	74.80	74.80	0	18,545	0.00%
2023/05/04	8	74.60	4	74.18	74.00	4	19,184	0.02%
2023/05/03	11	74.55	11	74.40	74.50	0	19,241	0.00%
2023/05/02	3.2	74.47	2	75.40	75.40	1.2	19,298	0.01%
2023/04/28	5.2	74.81	5	74.32	74.00	0.2	19,342	0.00%
2023/04/27	4.2	73.27	4	73.85	73.60	0.2	19,299	0.00%
2023/04/26	4	72.45	5	73.00	73.00	-1	19,270	-0.01%
2023/04/25	4.1	75.99	4	73.60	73.50	0.1	19,280	0.00%
2023/04/24	4.2	76.75	4	77.15	77.20	0.2	19,278	0.00%
2023/04/21	6	77.50	4	77.00	76.70	2	19,280	0.01%
2023/04/20	3	79.13	2	77.80	77.80	1	19,231	0.01%
2023/04/19	5.1	80.44	9	79.42	79.40	-4	19,261	-0.02%
2023/04/18	4	82.18	3	80.50	80.50	1	19,227	0.01%
2023/04/17	8	82.31	4	82.15	82.10	4	19,301	0.02%
2023/04/14	3.3	83.17	3	82.20	82.20	0.3	19,408	0.00%
2023/04/13	4.3	84.01	3	82.60	82.20	1.3	19,515	0.01%
2023/04/12	6.5	85.83	5	85.56	85.50	1.5	19,547	0.01%
2023/04/11	8	87.79	9	87.32	85.60	-1	19,588	-0.01%
2023/04/10	9	87.06	9	86.63	87.40	0	19,543	0.00%
2023/04/07	5	85.86	5	85.44	85.40	0	19,545	0.00%
2023/04/06	3	85.57	8	85.36	85.50	-5	19,545	-0.03%
2023/03/31	3.1	85.04	7	85.91	86.00	-3.9	19,512	-0.02%
2023/03/30	12	84.18	9	84.72	84.80	3	19,493	0.02%
2023/03/29	19	83.20	8	83.23	83.30	11	19,515	0.06%
2023/03/28	31.1	85.22	41	86.46	84.10	-9.9	19,537	-0.05%
2023/03/27	8	90.11	8	90.06	89.70	0	19,220	0.00%
2023/03/24	14	91.34	14	91.27	89.60	0	19,247	0.00%
2023/03/23	10	89.65	4	89.50	89.50	6	18,799	0.03%
2023/03/22	17.1	89.68	7	89.87	89.50	10.1	18,928	0.05%
2023/03/21	38	91.63	36.5	89.15	89.10	1.5	19,292	0.01%
2023/03/20	7	90.16	6	91.08	91.80	1	19,422	0.01%
2023/03/17	15	89.82	15.5	89.83	89.80	-0.5	19,692	0.00%
2023/03/16	12	87.53	12	87.92	88.60	0	19,658	0.00%
2023/03/15	10	90.79	13	91.18	89.60	-3	19,380	-0.02%
2023/03/14	17	89.84	11	88.87	88.00	6	19,026	0.03%
2023/03/13	54	93.15	38	92.92	92.90	16	18,928	0.08%
2023/03/10	48	94.51	50	94.54	94.80	-2	18,556	-0.01%
2023/03/09	6	92.75	16	95.30	96.00	-10	18,325	-0.05%
2023/03/08	40	87.98	39	87.29	87.30	1	18,601	0.01%
2023/03/07	1.3	87.60	1	88.68	87.60	0.2	18,539	0.00%
2023/03/06	20.1	88.13	114	86.69	89.50	-94	18,424	-0.51%	大賣/
2023/03/03	114	85.31	14	86.57	85.00	100	18,250	0.55%	大買/
2023/03/02	19	89.18	13	88.74	87.90	6	17,890	0.03%
2023/03/01	50	89.68	24.1	89.76	89.70	26	17,649	0.15%
2023/02/24	47.1	87.65	61	88.48	90.80	-14	17,103	-0.08%
2023/02/23	9	80.21	13.1	81.89	83.80	-4.1	15,978	-0.03%
2023/02/22	36	77.56	3	77.30	76.20	33	15,663	0.21%
2023/02/21	25.1	78.48	53.2	80.09	80.30	-28.1	15,878	-0.18%
2023/02/20	19	75.58	13	74.32	75.50	6	15,458	0.04%
2023/02/17	1	74.00	1	74.90	73.90	0	15,640	0.00%
2023/02/16	3	73.27	2	73.20	74.20	1	15,811	0.01%
2023/02/15	1	72.50	5	72.20	72.60	-4	16,237	-0.02%
2023/02/14	3	74.20	2	74.15	73.70	1	16,523	0.01%
2023/02/13	13	74.58	12	74.95	74.60	1	17,127	0.01%
2023/02/10	5	73.94	12.5	74.40	73.40	-7.5	17,636	-0.04%
2023/02/09	27	76.65	29	76.86	75.30	-2	18,042	-0.01%
2023/02/08	2	73.70	4	72.85	74.50	-2	18,685	-0.01%
2023/02/07	5	71.60	0	0.00	72.20	5	19,168	0.03%
2023/02/06	6	71.93	5	72.64	72.60	1	19,424	0.01%
2023/02/03	31	74.37	11.6	72.69	72.20	19.4	19,497	0.10%
2023/02/02	6.1	76.56	54	76.77	77.00	-47.9	19,396	-0.25%
2023/02/01	2	69.45	2	69.90	70.20	0	19,012	0.00%
2023/01/31	2	68.95	2	69.25	69.50	0	19,298	0.00%
2023/01/17	2	66.90	2	66.65	66.60	0	19,758	0.00%
2023/01/16	2	67.00	2	67.00	67.00	0	19,981	0.00%
2023/01/13	2	67.75	0	0.00	67.00	2	20,236	0.01%
2023/01/12	2	68.50	1	68.10	68.10	1	20,539	0.00%
2023/01/11	2	70.05	4	70.10	69.30	-2	20,819	-0.01%
2023/01/10	5	71.00	1	70.50	70.30	4	21,199	0.02%
2023/01/09	8	70.64	2	70.95	70.70	6	21,555	0.03%
2023/01/06	0	0.00	7	69.61	69.70	-7	22,169	-0.03%
2023/01/05	1	69.50	2	70.90	68.80	-1	22,827	0.00%
2023/01/04	5	69.72	3	69.30	69.30	2	23,375	0.01%
2023/01/03	3	68.20	3	68.67	69.10	0	23,527	0.00%
2022/12/30	2	68.40	4	68.85	67.30	-2	23,873	-0.01%
2022/12/29	5	67.10	0	0.00	67.40	5	24,176	0.02%
2022/12/28	5	70.20	5	68.52	67.90	0	25,018	0.00%
2022/12/27	6	71.20	4	70.88	70.90	2	25,275	0.01%
2022/12/26	14	69.96	14	69.54	70.00	0	25,716	0.00%
2022/12/23	2	69.00	0	0.00	69.30	2	26,211	0.01%
2022/12/22	6	70.13	7	69.74	69.40	-1	26,626	0.00%
2022/12/21	3	70.30	11	68.94	69.60	-8	27,218	-0.03%
2022/12/20	13	72.00	13	70.48	69.80	0	27,653	0.00%
2022/12/19	10	72.73	13	72.05	71.20	-3	27,981	-0.01%
2022/12/16	38	73.77	54	73.17	73.10	-16	28,384	-0.06%
2022/12/15	24	74.55	10	73.69	73.80	14	28,853	0.05%
2022/12/14	20	75.15	11	74.81	74.50	9	28,913	0.03%
2022/12/13	46	75.97	57	75.61	75.00	-11	28,958	-0.04%
2022/12/12	19	75.77	15	74.67	73.60	4	28,681	0.01%
2022/12/09	37	75.96	45.1	76.60	76.80	-8.1	28,540	-0.03%
2022/12/08	5.1	73.89	6	74.27	74.70	-1	28,608	0.00%
2022/12/07	3	70.40	3	70.37	70.20	0	29,142	0.00%
2022/12/06	2	73.65	2	73.50	71.70	0	30,033	0.00%
2022/12/05	17	74.30	7.1	75.31	73.60	10	30,158	0.03%
2022/12/02	19.1	74.54	49	74.89	75.00	-30	29,998	-0.10%
2022/12/01	115	76.28	49.1	75.69	74.40	65.9	30,046	0.22%	大買/
2022/11/30	55.1	72.19	21	72.27	74.00	34.1	29,730	0.11%
2022/11/29	3	67.00	2	67.45	68.30	1	29,546	0.00%
2022/11/28	14	68.31	11	68.63	68.20	3	30,800	0.01%
2022/11/25	3	69.53	24.1	69.18	68.60	-21.1	32,655	-0.06%
2022/11/24	0	0.00	7	71.41	71.90	-7	33,411	-0.02%
2022/11/23	2	70.80	5	70.90	70.90	-3	33,963	-0.01%
2022/11/22	16	71.12	12	71.12	70.80	4	34,410	0.01%
2022/11/21	26	71.28	34	73.22	70.80	-8	34,985	-0.02%
2022/11/18	16	72.74	32	73.13	72.40	-16	34,973	-0.05%
2022/11/17	34.1	73.42	40	73.64	74.30	-5.9	34,894	-0.02%
2022/11/16	17	70.98	13	71.65	71.50	4	34,705	0.01%
2022/11/15	27	70.25	6	69.92	70.30	21	34,609	0.06%
2022/11/14	8	68.66	6	68.22	68.50	2	34,814	0.01%
2022/11/11	30	68.29	127	69.25	67.40	-97	34,912	-0.28%	大賣/
2022/11/10	46	69.24	23	69.87	68.90	23	34,807	0.07%
2022/11/09	51.1	70.81	24.1	71.52	69.70	27.1	34,981	0.08%
2022/11/08	28.1	70.71	37	72.03	70.90	-9	34,871	-0.03%
2022/11/07	39	70.80	28	70.74	70.10	11	34,274	0.03%
2022/11/04	118	70.10	66.1	70.49	70.30	52	33,789	0.15%	大買/
2022/11/03	79.1	67.73	80	68.33	70.60	-1	32,646	0.00%
2022/11/02	12	64.22	8	64.71	64.20	4	32,059	0.01%
2022/11/01	12	63.70	2.1	64.09	64.50	10	31,810	0.03%
2022/10/31	36.1	64.40	34	62.59	64.10	2.1	31,629	0.01%
2022/10/28	7	61.34	9	60.27	60.20	-2	31,345	-0.01%
2022/10/27	30	62.25	34	61.03	62.90	-4	31,169	-0.01%
2022/10/26	30	60.15	32	61.09	59.70	-2	30,884	-0.01%
2022/10/25	9	61.92	4	61.28	60.90	5	30,630	0.02%
2022/10/24	14	62.86	15	63.47	62.60	-1	30,509	0.00%
2022/10/21	31	62.39	25	63.89	61.70	6	30,355	0.02%
2022/10/20	26	64.36	25	63.81	64.60	1	30,864	0.00%
2022/10/19	3	66.13	2	64.70	64.00	1	32,142	0.00%
2022/10/18	27	65.04	35	66.29	65.00	-8	33,150	-0.02%
2022/10/17	28	65.07	36	62.86	66.00	-8	33,887	-0.02%
2022/10/14	17	63.94	30	64.06	64.00	-13	34,011	-0.04%
2022/10/13	27	62.12	45.1	62.63	60.00	-18.1	33,615	-0.05%
2022/10/12	30	65.56	28	65.34	64.70	2	33,001	0.01%
2022/10/11	18	72.02	0.4	71.80	71.80	17.6	32,494	0.05%
2022/10/07	60	79.14	60	79.11	79.70	0	32,278	0.00%
2022/10/06	10	78.21	3	78.17	78.50	7	31,956	0.02%
2022/10/05	33.2	79.00	17	80.24	78.70	16.2	31,799	0.05%
2022/10/04	5	77.94	20	77.87	77.60	-15	31,121	-0.05%
2022/10/03	44	76.16	29	77.60	75.30	15	30,944	0.05%
2022/09/30	18.2	77.69	17	75.46	79.00	1.2	30,855	0.00%
2022/09/29	43	76.74	44	76.35	76.10	-1	31,036	0.00%
2022/09/28	59	77.38	50	78.06	74.40	9	31,298	0.03%
2022/09/27	17	79.49	20	80.39	82.20	-3	31,239	-0.01%
2022/09/26	18	82.69	33	84.92	79.80	-15	30,961	-0.05%
2022/09/23	46	89.06	36	90.04	88.60	10	30,712	0.03%
2022/09/22	19.1	89.70	24	90.38	91.40	-4.9	30,353	-0.02%
2022/09/21	8	88.29	4	88.43	88.50	4	29,891	0.01%
2022/09/20	33	88.16	29	87.96	88.30	4	30,285	0.01%
2022/09/19	30	86.75	22	88.62	86.50	8	30,186	0.03%
2022/09/16	42	88.78	39	88.66	88.70	3	29,989	0.01%
2022/09/15	50	89.68	52	91.34	88.50	-2	29,667	-0.01%
2022/09/14	43	90.83	38	88.55	92.40	5	29,378	0.02%
2022/09/13	57	88.91	63	88.86	89.00	-6	28,505	-0.02%
2022/09/12	3	85.17	4	86.60	87.40	-1	27,457	0.00%
2022/09/08	13	79.49	13	79.70	79.50	0	27,151	0.00%
2022/09/07	27	79.43	19	80.22	78.50	8	26,915	0.03%
2022/09/06	39	81.59	35	83.10	80.40	4	26,530	0.02%
2022/09/05	37	84.23	38	86.09	83.10	-1	25,997	0.00%
2022/09/02	60	88.77	59	89.64	86.50	1	25,440	0.00%
2022/09/01	98	90.40	114	89.93	88.60	-16	23,993	-0.07%	大賣/
2022/08/31	34	86.62	42	85.60	90.50	-8	22,015	-0.04%
2022/08/30	50	82.43	41	82.89	82.30	9	20,950	0.04%
2022/08/29	14	79.88	190	78.41	80.00	-176	20,170	-0.87%	大賣/鉅額交易
2022/08/26	7	80.45	37	78.05	83.30	-30	19,583	-0.15%
2022/08/25	13	75.31	14	73.86	75.80	-1	18,831	-0.01%
2022/08/24	26	72.96	25.5	72.54	72.80	0.5	18,556	0.00%
2022/08/23	3	73.40	2	71.60	71.70	1	18,269	0.01%
2022/08/22	21	77.16	68	75.49	74.30	-47	17,888	-0.26%
2022/08/19	160	79.35	82	79.20	79.60	78	17,592	0.44%	大買/
2022/08/18	23	77.42	23	77.43	77.30	0	17,053	0.00%
2022/08/17	36	78.29	38	78.03	78.50	-2	16,700	-0.01%
2022/08/16	24.1	80.14	20	81.14	77.80	4.1	16,306	0.03%
2022/08/15	82	77.69	8	81.19	83.90	74	15,725	0.47%
2022/08/12	14.2	84.49	71.1	81.01	81.20	-56.9	15,102	-0.38%
2022/08/11	13.2	81.04	2.1	81.10	81.10	11.2	15,002	0.07%
2022/08/10	17.1	79.03	92	78.78	80.80	-74.9	14,949	-0.50%
2022/08/09	27	76.40	34.8	76.57	76.70	-7.8	14,871	-0.05%
2022/08/08	25	74.17	3	74.13	75.00	22	14,806	0.15%
2022/08/05	91.2	72.56	16	71.76	73.00	75.2	14,739	0.51%
2022/08/04	5.2	70.10	0	0.00	70.00	5.2	14,690	0.04%
2022/08/03	0	76.40	4	77.28	73.00	-4	14,550	-0.03%
2022/08/02	0.2	75.18	50	73.65	75.40	-49.8	14,465	-0.34%
2022/08/01	3	74.70	3	74.17	74.80	0	14,408	0.00%
2022/07/29	2	73.80	2	74.25	73.00	0	14,329	0.00%
2022/07/28	105	72.43	6	72.90	71.00	99	14,173	0.70%	大買/
2022/07/27	73	72.02	95	71.73	73.00	-22	14,073	-0.16%
2022/07/26	107	72.97	96.1	72.85	73.30	11	13,268	0.08%	大買/
2022/07/25	121.1	68.66	114.1	68.94	72.80	7	11,679	0.06%	大買/大賣/
2022/07/22	66.1	64.79	44	64.89	66.20	22.1	10,286	0.21%
2022/07/21	31	57.18	31.1	59.98	60.30	-0.1	9,123	0.00%
2022/07/20	2.1	51.98	1.5	55.29	54.90	0.6	8,565	0.01%
2022/07/19	4.5	51.30	21	50.81	50.90	-16.5	8,248	-0.20%
2022/07/18	3	53.50	10	53.00	52.50	-7	8,159	-0.09%
2022/07/15	0	0.00	3	51.70	51.60	-3	7,962	-0.04%
2022/07/14	42	52.02	21.1	50.84	51.70	21	7,883	0.27%
2022/07/13	4.1	53.20	5	51.86	51.00	-1	7,705	-0.01%
2022/07/12	1	50.20	2	51.55	49.95	-1	7,391	-0.01%
2022/07/11	4	53.75	7	53.20	53.20	-3	7,151	-0.04%
2022/07/08	72	55.72	60.1	56.05	54.90	12	6,933	0.17%
2022/07/07	30.1	57.05	41	57.26	57.60	-11	6,461	-0.17%
2022/07/06	74	55.36	67.1	56.57	55.00	7	5,711	0.12%
2022/07/05	12.1	54.55	36	55.14	57.20	-24	4,986	-0.48%
2022/07/04	8	48.39	19	49.38	52.00	-11	4,338	-0.25%
2022/07/01	10	49.88	12	49.75	47.85	-2	4,044	-0.05%
2022/06/30	6	47.80	7	48.09	47.75	-1	3,730	-0.03%
2022/06/29	3	52.30	9	52.47	49.95	-6	3,555	-0.17%
2022/06/28	10	54.90	18	54.83	55.40	-8	3,309	-0.24%
2022/06/27	3	54.23	3.1	53.84	54.60	-0.1	2,744	0.00%
2022/06/24	3.1	47.72	3	48.62	49.70	0.1	2,530	0.00%
2022/06/23	6	46.21	2	45.93	45.20	4	2,411	0.17%
2022/06/22	32	47.89	31.1	47.91	47.70	1	2,272	0.04%
2022/06/21	0.1	45.50	2	46.70	46.75	-2	1,872	-0.10%
2022/06/17	1	44.50	2	44.30	45.60	-1	1,830	-0.05%
2022/06/16	1	46.50	1	48.20	45.70	0	1,869	0.00%
2022/06/15	2	46.93	0	0.00	47.10	2	1,910	0.10%
2022/06/14	2	47.35	0	0.00	47.85	2	1,960	0.10%
2022/06/02	1	53.80	1	52.50	52.50	0	2,308	0.00%
2022/05/31	0	0.00	5	52.82	53.10	-5	2,436	-0.21%
2022/05/19	0	0.00	3	50.47	51.60	-3	3,044	-0.10%
2022/05/18	0	0.00	2	51.25	51.30	-2	3,051	-0.07%
2022/05/17	0	0.00	4	50.38	50.80	-4	3,070	-0.13%
2022/05/13	0	0.00	8	48.11	48.10	-8	3,177	-0.25%
2022/05/12	0	0.00	3	47.60	47.25	-3	3,235	-0.09%
2022/05/10	3	47.75	0	0.00	47.85	3	3,355	0.09%
2022/05/05	2	51.00	3	51.23	51.10	-1	3,703	-0.03%
2022/04/28	0	0.00	10	50.50	50.10	-10	4,002	-0.25%
2022/04/25	0	0.00	2	52.10	51.30	-2	4,117	-0.05%
2022/04/22	0	0.00	2	54.35	54.40	-2	4,248	-0.05%
2022/04/21	0	0.00	6	55.60	55.80	-6	4,348	-0.14%
2022/04/20	0	0.00	8	55.73	55.80	-8	4,483	-0.18%
2022/04/19	2	55.80	0	0.00	55.00	2	4,559	0.04%
2022/04/18	1	56.30	0	0.00	55.00	1	4,770	0.02%
2022/04/14	1	59.40	0	0.00	58.50	1	4,965	0.02%
2022/04/12	2	57.55	0	0.00	57.30	2	5,152	0.04%
2022/04/01	0	0.00	2	65.10	65.50	-2	5,555	-0.04%
2022/03/30	1	68.10	0	0.00	66.40	1	5,947	0.02%
2022/03/28	0	0.00	0.2	66.30	66.60	-0.2	6,521	0.00%
2022/03/24	3	66.70	10	66.80	67.30	-7	6,868	-0.10%
2022/03/23	6	65.42	1	65.20	65.10	5	7,190	0.07%
2022/03/22	1	64.70	1	65.60	65.60	0	7,585	0.00%
2022/03/21	1	65.30	1	64.60	64.30	0	7,759	0.00%
2022/03/18	1	63.30	2	63.55	64.80	-1	7,909	-0.01%
2022/03/17	1	61.50	0	0.00	62.70	1	8,015	0.01%
2022/03/16	4	59.65	5	59.88	59.80	-1	8,209	-0.01%
2022/03/11	1	59.50	1	60.20	60.50	0	9,523	0.00%
2022/03/09	5	58.10	3.3	58.54	57.90	1.7	10,495	0.02%
2022/03/08	1	58.00	0	0.00	56.70	1	10,842	0.01%
2022/03/07	2	61.70	0	0.00	59.30	2	11,230	0.02%
2022/03/04	1	64.80	0	0.00	64.00	1	11,737	0.01%
2022/03/03	1	68.40	1.1	66.36	66.10	-0.1	12,164	0.00%
2022/03/02	10.1	70.37	0	0.00	68.40	10.1	12,643	0.08%
2022/02/25	0	63.10	0	0.00	62.90	0	13,710	0.00%
2022/02/24	1	63.30	3.5	62.81	61.50	-2.5	14,277	-0.02%
2022/02/21	0	0.00	1	66.80	66.30	-1	15,693	-0.01%
2022/02/15	1	66.20	2	66.95	65.60	-1	21,772	0.00%
2022/02/14	3	65.57	7	65.36	65.20	-4	25,647	-0.02%
2022/02/11	0	68.80	0	0.00	68.80	0	27,111	0.00%
2022/02/10	7	68.50	7	69.19	68.20	0	27,857	0.00%
2022/02/09	10	69.05	6	69.42	68.70	4	28,956	0.01%
2022/02/08	16	67.68	20	67.35	68.20	-4	30,368	-0.01%
2022/02/07	17	65.95	12	66.24	67.00	5	31,122	0.02%
2022/01/26	2	67.55	12	67.38	67.00	-10	31,799	-0.03%
2022/01/25	10	67.69	13	66.65	66.50	-3	33,215	-0.01%
2022/01/24	5	67.80	7	69.21	69.60	-2	34,442	-0.01%
2022/01/21	5	70.00	6	70.80	70.40	-1	35,072	0.00%
2022/01/20	2	72.65	2	71.00	71.00	0	35,207	0.00%
2022/01/18	3	73.93	5	74.52	73.20	-2	37,018	-0.01%
2022/01/17	3	72.77	1	73.30	73.80	2	37,279	0.01%
2022/01/14	2	71.10	4	71.75	72.10	-2	37,609	-0.01%
2022/01/13	3	74.70	0	0.00	73.70	3	38,006	0.01%
2022/01/12	2	74.65	2.3	74.30	73.50	-0.3	38,002	0.00%
2022/01/11	20	74.83	33	75.02	74.00	-13	37,927	-0.03%
2022/01/10	14	78.77	14	78.51	78.80	0	37,725	0.00%
2022/01/07	41	78.20	84	78.80	78.10	-43	37,654	-0.11%
2022/01/06	2	81.60	11	83.13	82.00	-9	37,509	-0.02%
2022/01/05	4	85.00	0	0.00	83.50	4	37,444	0.01%
2022/01/04	6	86.85	5	86.84	86.00	1	37,324	0.00%
2022/01/03	2	86.25	25	85.86	86.40	-23	37,205	-0.06%
2021/12/30	2	85.70	3	86.10	85.90	-1	37,130	0.00%
2021/12/29	6	86.83	8	87.09	87.40	-2	37,075	-0.01%
2021/12/28	13	87.31	22	87.00	86.60	-9	37,005	-0.02%
2021/12/27	3	89.07	1	88.90	89.00	2	36,847	0.01%
2021/12/24	57	88.59	23	88.51	87.70	34	36,731	0.09%
2021/12/23	22.3	88.71	29.5	88.98	89.40	-7.2	36,479	-0.02%
2021/12/22	42	88.71	48	87.78	86.50	-6	36,184	-0.02%
2021/12/21	15	87.22	17	86.74	86.70	-2	35,854	-0.01%
2021/12/20	16	87.06	23	86.68	87.80	-7	35,701	-0.02%
2021/12/17	72.5	86.54	33	85.74	86.30	39.5	35,437	0.11%
2021/12/16	21	88.43	25	90.18	91.20	-4	35,077	-0.01%
2021/12/15	1	83.30	15	86.25	87.00	-14	34,663	-0.04%
2021/12/14	30	83.34	23	84.08	83.30	7	34,486	0.02%
2021/12/13	6	87.03	13	87.57	87.00	-7	34,253	-0.02%
2021/12/10	17	87.89	22	87.51	86.20	-5	34,088	-0.01%
2021/12/09	9	90.60	13	91.29	89.20	-4	33,832	-0.01%
2021/12/08	4	91.43	16	91.65	89.00	-12	33,400	-0.04%
2021/12/07	35	91.73	23	92.64	90.20	12	33,056	0.04%
2021/12/06	14	90.55	4	91.10	90.00	10	32,385	0.03%
2021/12/03	43.2	91.69	31.2	91.97	90.40	12	32,138	0.04%
2021/12/02	11	88.76	12	89.08	87.60	-1	31,348	0.00%
2021/12/01	26	88.79	29	87.77	89.00	-3	30,951	-0.01%
2021/11/30	27	86.96	50	87.30	88.30	-23	30,503	-0.08%
2021/11/29	31	81.18	21	81.04	84.00	10	29,973	0.03%
2021/11/26	117	84.48	90	83.92	84.40	27	29,519	0.09%	大買/
2021/11/25	42	89.42	44	89.82	85.60	-2	28,830	-0.01%
2021/11/24	27	85.49	20	85.74	85.00	7	27,866	0.03%
2021/11/23	46.2	86.04	46	85.29	85.80	0.2	27,499	0.00%
2021/11/22	14	90.41	17	90.57	90.50	-3	26,899	-0.01%
2021/11/19	60	90.74	72.8	91.37	90.50	-12.8	26,619	-0.05%
2021/11/18	20	90.39	6	89.60	89.10	14	25,846	0.05%
2021/11/17	85	92.65	70.1	92.76	92.80	14.9	25,368	0.06%
2021/11/16	45	92.43	52	90.32	90.70	-7	24,376	-0.03%
2021/11/15	124	99.29	101.2	96.80	94.50	22.9	23,355	0.10%	大買/大賣/
2021/11/12	121.1	94.05	136	97.34	99.00	-14.9	21,248	-0.07%	大買/大賣/
2021/11/11	142.9	94.13	148.5	93.64	90.00	-5.6	19,169	-0.03%	大買/大賣/
2021/11/10	50	89.69	38.8	91.75	92.50	11.2	15,253	0.07%
2021/11/09	71	80.39	73	83.83	84.10	-2	13,734	-0.01%
2021/11/08	46	72.35	52	73.08	76.50	-6	12,992	-0.05%
2021/11/05	73	69.21	79.5	70.39	69.60	-6.5	11,841	-0.05%
2021/11/04	50	69.27	44.6	69.03	67.20	5.4	10,262	0.05%
2021/11/03	27	68.61	85.2	67.79	71.00	-58.2	9,459	-0.62%
2021/11/02	70.1	69.39	36	68.85	69.00	34.1	8,675	0.39%
2021/11/01	29.1	66.19	15	67.18	68.30	14.1	7,207	0.20%
2021/10/29	10	59.32	45.9	59.76	62.10	-35.9	5,907	-0.61%
2021/10/28	36	58.26	11	58.33	56.50	25	5,203	0.48%
2021/10/27	106	59.10	90.1	59.72	58.80	16	4,941	0.32%	大買/
2021/10/26	33	56.29	43	58.19	58.60	-10	3,605	-0.28%
2021/10/25	3	50.22	20	52.38	53.30	-17	3,185	-0.53%
2021/10/22	4.1	50.38	8	49.30	48.50	-4	2,943	-0.13%
2021/10/21	8	48.38	25.8	49.51	49.70	-17.8	2,551	-0.70%
2021/10/20	1	46.42	0	0.00	46.65	1	2,086	0.05%
2021/10/07	0	0.00	1	40.90	40.90	-1	2,873	-0.03%
2021/10/06	1	40.20	0	0.00	39.35	1	3,229	0.03%
2021/10/05	1	40.65	0	0.00	40.75	1	3,517	0.03%
2021/10/04	3	40.18	2	40.00	39.80	1	3,664	0.03%
2021/10/01	1	42.80	0	0.00	41.50	1	3,698	0.03%
2021/09/29	1	43.20	0	0.00	43.30	1	4,094	0.02%
2021/09/28	5	46.00	0	0.00	45.75	5	4,521	0.11%
2021/09/22	5	46.15	0	0.00	45.75	5	4,914	0.10%
2021/09/14	1	47.00	0	0.00	46.70	1	5,232	0.02%
2021/09/13	2	47.20	0	0.00	47.05	2	5,438	0.04%
2021/09/09	0	0.00	16	47.08	47.40	-16	5,858	-0.27%
2021/09/06	2	49.40	0	0.00	48.75	2	6,115	0.03%
2021/09/03	17	51.18	1	51.30	51.20	16	6,139	0.26%
2021/09/02	2	50.95	15	51.27	51.00	-13	6,119	-0.21%
2021/08/31	0	0.00	6	48.29	48.25	-6	6,034	-0.10%
2021/08/27	1	48.50	22	48.52	48.15	-21	6,060	-0.35%
2021/08/25	0	0.00	5	48.60	48.60	-5	6,116	-0.08%
2021/08/24	5	47.55	0	0.00	47.55	5	6,177	0.08%
2021/08/19	11.1	47.15	0	0.00	46.50	11.1	6,292	0.18%
2021/08/18	6	48.08	0	0.00	49.05	6	6,285	0.10%
2021/08/17	1.1	48.89	0	0.00	47.15	1.1	6,291	0.02%
2021/08/16	5	50.20	0	0.00	49.95	5	6,283	0.08%
2021/08/13	2	51.30	0	0.00	51.30	2	6,283	0.03%
2021/08/12	2	52.45	0	0.00	51.60	2	6,284	0.03%
2021/08/11	5	50.40	0	0.00	50.90	5	6,247	0.08%
2021/08/10	0.1	51.00	7	51.29	51.00	-7	6,241	-0.11%
2021/08/09	1	52.10	1	51.10	51.00	0	6,274	0.00%
2021/08/06	1.1	53.50	0	0.00	52.10	1.1	6,286	0.02%
2021/08/05	1	54.60	10	54.60	54.20	-9	6,275	-0.14%
2021/08/04	0	0.00	1	54.30	53.90	-1	6,329	-0.02%
2021/07/30	23	54.94	1	55.00	54.00	22	6,566	0.34%
2021/07/29	0	0.00	14.1	57.52	58.00	-14.1	6,453	-0.22%
2021/07/28	7	54.84	1	55.62	56.50	6	6,455	0.09%
2021/07/27	4	59.25	2	60.40	57.60	2	6,433	0.03%
2021/07/26	0	0.00	3.1	61.10	60.90	-3.1	6,440	-0.05%
2021/07/23	3	60.30	0	0.00	59.90	3	6,422	0.05%
2021/07/21	4	60.20	6	60.83	59.90	-2	6,341	-0.03%
2021/07/20	0	0.00	5	60.66	60.80	-5	6,311	-0.08%
2021/07/19	0	0.00	1	61.30	61.10	-1	6,268	-0.02%
2021/07/16	2	63.10	0	0.00	62.10	2	6,347	0.03%
2021/07/15	18	63.81	7	63.60	63.30	11	6,303	0.17%
2021/07/14	7	62.80	7	63.54	63.60	0	6,120	0.00%
2021/07/13	52	63.38	55	62.36	62.00	-3	5,867	-0.05%
2021/07/12	2	61.55	47	61.02	62.30	-45	5,556	-0.81%
2021/07/09	13	59.77	16	58.80	58.90	-3	5,363	-0.06%
2021/07/08	1	58.00	0	0.00	58.20	1	5,282	0.02%
2021/07/07	3	59.30	5	58.20	57.80	-2	5,294	-0.04%
2021/07/06	14	61.65	36	59.08	58.60	-22	5,252	-0.42%
2021/07/05	6	61.85	28.5	61.79	62.40	-22.5	5,058	-0.44%
2021/07/02	0	0.00	2	55.45	56.80	-2	4,723	-0.04%
2021/07/01	14	55.21	0	0.00	53.80	14	4,847	0.29%
2021/06/30	8.5	56.39	12	56.17	56.60	-3.5	5,195	-0.07%
2021/06/29	22.5	56.36	25	55.90	56.60	-2.5	5,319	-0.05%
2021/06/28	20	55.47	1	56.10	55.00	19	5,187	0.37%
2021/06/25	21	56.15	5	55.84	55.80	16	5,136	0.31%
2021/06/24	1	55.40	0	55.80	55.40	1	5,093	0.02%
2021/06/23	1	54.40	2	54.65	55.30	-1	5,007	-0.02%
2021/06/22	38	56.59	24	55.93	54.70	14	4,944	0.28%
2021/06/21	14	54.52	48	54.44	54.70	-34	4,754	-0.72%
2021/06/18	0	0.00	1	53.40	52.10	-1	4,520	-0.02%
2021/06/17	1	52.00	10	52.90	53.70	-9	4,415	-0.20%
2021/06/16	19	52.58	11	53.60	52.40	8	4,382	0.18%
2021/06/15	16	52.01	14	52.34	52.30	2	4,254	0.05%
2021/06/11	5	51.22	1	51.30	50.80	4	4,248	0.09%
2021/06/10	5	51.10	0	0.00	50.50	5	4,288	0.12%
2021/06/09	1	50.70	7	50.39	50.10	-6	4,277	-0.14%
2021/06/08	1	49.80	1	50.30	49.55	0	4,270	0.00%
2021/06/07	5	49.40	0	0.00	49.40	5	4,269	0.12%
2021/06/03	0	0.00	8	51.00	50.90	-8	4,266	-0.19%
2021/06/02	1	50.20	4	50.80	50.90	-3	4,270	-0.07%
2021/06/01	2	51.25	6	51.55	51.50	-4	4,241	-0.09%
2021/05/31	3	50.12	8	50.48	49.40	-5	4,184	-0.12%
2021/05/28	7	48.41	17	48.49	48.30	-10	4,132	-0.24%
2021/05/25	1.1	45.48	1	45.10	45.15	0.1	4,083	0.00%
2021/05/24	0	0.00	3	43.97	44.10	-3	4,065	-0.07%
2021/05/20	2	43.43	1	42.55	42.55	1	4,075	0.02%
2021/05/19	3.1	43.50	0	43.00	43.40	3	4,066	0.07%
2021/05/18	0	0.00	1	43.20	43.70	-1	4,060	-0.02%
2021/05/17	1	39.90	0	0.00	39.90	1	4,034	0.02%
2021/05/14	8	44.54	1	47.10	44.30	7	3,991	0.17%
2021/05/13	1	45.85	0	0.00	44.20	1	3,972	0.03%
2021/05/12	11	48.27	4	46.35	45.60	7	3,959	0.18%
2021/05/11	15	51.19	3	50.93	49.90	12	3,899	0.31%
2021/05/10	11	54.80	8	55.01	54.30	3	3,857	0.08%
2021/05/07	15	53.96	46	54.46	54.60	-31	3,782	-0.82%
2021/05/06	2	51.20	2	49.70	50.00	0	3,670	0.00%
2021/05/05	2	51.90	0	0.00	50.10	2	3,669	0.05%
2021/05/04	25	52.28	12	53.82	50.70	13	3,677	0.35%
2021/05/03	15	54.05	2	54.55	53.40	13	3,662	0.35%
2021/04/28	1	53.50	1	54.60	53.40	0	3,638	0.00%
2021/04/27	3	54.47	1	54.90	54.20	2	3,693	0.05%
2021/04/26	10	56.46	15	56.47	55.70	-5	3,725	-0.13%
2021/04/23	2	55.45	2	55.15	55.50	0	3,747	0.00%
2021/04/22	14	54.36	16	55.93	53.70	-2	3,932	-0.05%
2021/04/19	1	54.00	17	54.32	53.60	-16	3,970	-0.40%
2021/04/16	12	55.66	10	56.40	55.00	2	3,954	0.05%
2021/04/15	17	55.64	6	54.57	55.30	11	3,937	0.28%
2021/04/14	5	52.00	21	53.19	52.80	-16	3,884	-0.41%
2021/04/13	1	56.20	1	55.60	55.10	0	3,931	0.00%
2021/04/12	12	55.89	0	0.00	54.50	12	4,055	0.30%
2021/04/09	6	58.27	5	57.90	57.10	1	4,098	0.02%
2021/04/08	11	60.35	31	59.78	59.20	-20	4,093	-0.49%
2021/04/07	13	60.15	29.1	61.19	59.50	-16.1	4,033	-0.40%
2021/04/06	69	60.10	20	60.79	62.50	49	3,880	1.26%
2021/04/01	19	57.43	10	57.86	58.00	9	3,512	0.26%
2021/03/31	1	52.70	3	53.17	53.30	-2	3,414	-0.06%
2021/03/30	0	0.00	18	52.74	52.20	-18	3,517	-0.51%
2021/03/29	1	54.10	2	53.30	52.70	-1	3,570	-0.03%
2021/03/26	2	52.20	28	51.84	51.70	-26	3,621	-0.72%
2021/03/25	0	0.00	2	51.10	51.30	-2	3,736	-0.05%
2021/03/24	2	51.20	0	0.00	50.80	2	4,001	0.05%
2021/03/23	7	51.00	1	53.10	51.00	6	4,206	0.14%
2021/03/22	0.1	49.30	0	0.00	49.25	0.1	4,162	0.00%
2021/03/18	13	49.79	0	0.00	49.50	13	4,226	0.31%
2021/03/17	1	50.70	3	50.13	50.00	-2	4,299	-0.05%
2021/03/16	0	0.00	12	51.28	51.90	-12	4,414	-0.27%
2021/03/15	1	47.40	2	47.40	47.20	-1	4,528	-0.02%
2021/03/12	1	48.65	40	47.55	47.50	-39	4,555	-0.86%
2021/03/11	0	0.00	1	47.10	47.80	-1	4,633	-0.02%
2021/03/10	0	0.00	10	46.70	46.65	-10	4,705	-0.21%
2021/03/09	17	45.86	30	45.92	45.80	-13	4,794	-0.27%
2021/03/08	10	47.10	0	0.00	46.95	10	4,931	0.20%
2021/03/05	15	48.85	1	49.00	48.40	14	5,145	0.27%
2021/03/04	1	50.80	0	0.00	49.55	1	5,363	0.02%
2021/03/03	5	49.85	0	0.00	50.00	5	5,582	0.09%
2021/03/02	0	0.00	10	50.34	50.10	-10	5,883	-0.17%
2021/02/26	0	0.00	2	51.00	51.00	-2	6,062	-0.03%
2021/02/25	27	51.98	0	0.00	51.60	27	6,156	0.44%
2021/02/24	1	52.90	0	0.00	52.00	1	6,202	0.02%
2021/02/23	10	52.40	1	52.10	52.00	9	6,300	0.14%
2021/02/22	0	0.00	10	53.10	53.00	-10	6,384	-0.16%
2021/02/17	13	52.24	0	0.00	52.70	13	6,357	0.20%
2021/02/05	1	51.50	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	51.70	10	52.40	51.50	-9	6,338	-0.14%
2021/02/02	10	51.80	1.2	52.05	53.50	8.8	6,305	0.14%
2021/02/01	2	51.25	20	49.50	51.00	-18	6,293	-0.29%
2021/01/29	0	0.00	3.4	52.10	51.30	-3.4	6,289	-0.05%
2021/01/28	1	53.30	1	52.90	52.80	0	6,271	0.00%
2021/01/26	2	55.80	9	56.22	54.80	-7	6,245	-0.11%
2021/01/25	6	56.72	5.4	56.94	56.70	0.6	6,212	0.01%
2021/01/22	4	56.23	4	57.13	58.10	0	6,187	0.00%
2021/01/21	6	56.13	0	0.00	55.40	6	6,150	0.10%
2021/01/20	17	57.69	8	55.80	54.80	9	6,264	0.14%
2021/01/19	2	58.70	5	58.52	58.80	-3	6,207	-0.05%
2021/01/18	2	59.00	22	56.43	58.10	-20	6,134	-0.33%
2021/01/15	6	59.30	16	59.24	59.50	-10	6,043	-0.17%
2021/01/14	5	57.10	25	55.93	58.00	-20	5,796	-0.35%
2021/01/13	19	55.61	7	54.67	55.60	12	5,703	0.21%
2021/01/12	14	52.96	0	0.00	52.10	14	5,639	0.25%
2021/01/11	5	55.80	3	55.17	55.10	2	5,590	0.04%
2021/01/08	2	55.00	1	56.20	54.30	1	5,569	0.02%
2021/01/07	32	55.31	11	55.48	55.10	21	5,527	0.38%
2021/01/06	43	56.83	31	56.97	55.60	12	5,479	0.22%
2021/01/05	58	58.91	34	59.17	59.10	24	5,361	0.45%
2021/01/04	34	57.73	29	58.10	58.70	5	5,175	0.10%
2020/12/31	16	53.14	13.5	53.50	53.40	2.5	5,031	0.05%
2020/12/30	2	51.90	5	51.70	51.80	-3	4,927	-0.06%
2020/12/29	6	50.75	12	51.40	50.40	-6	4,872	-0.12%
2020/12/28	1	52.50	21	52.78	52.00	-20	4,815	-0.42%
2020/12/25	34	52.52	9	53.81	51.90	25	4,769	0.52%
2020/12/24	36	55.33	9	56.19	54.90	27	4,640	0.58%
2020/12/23	17	57.69	11	57.57	58.20	6	4,523	0.13%
2020/12/22	4	59.40	7	58.46	56.80	-3	4,477	-0.07%
2020/12/21	15	59.08	26	58.94	59.30	-11	4,403	-0.25%
2020/12/18	38.4	59.45	13	59.47	60.80	25.4	4,270	0.60%
2020/12/17	13	54.30	6	56.33	56.90	7	3,997	0.18%
2020/12/16	0	0.00	20	51.38	51.80	-20	3,794	-0.53%
2020/12/15	32	51.46	28	50.92	50.70	4	3,776	0.11%
2020/12/14	11	52.59	1	52.20	52.50	10	3,732	0.27%
2020/12/11	15	52.43	1	54.00	51.50	14	3,725	0.38%
2020/12/10	13	54.21	5	53.38	53.30	8	3,682	0.22%
2020/12/09	2	53.50	10	51.92	54.30	-8	3,571	-0.22%
2020/12/08	26	49.51	3	49.30	49.45	23	3,418	0.67%
2020/12/07	5	48.90	17	48.72	48.40	-12	3,394	-0.35%
2020/12/04	20	50.59	1	51.00	50.80	19	3,319	0.57%
2020/12/03	10	51.30	1	51.50	49.60	9	3,261	0.28%
2020/12/02	8	52.38	50	52.45	51.60	-42	3,201	-1.31%
2020/12/01	20	50.75	5	51.60	53.50	15	3,064	0.49%
2020/11/30	30	49.96	70	50.35	49.80	-40	2,844	-1.41%
2020/11/27	27	50.38	7	50.54	49.80	20	2,641	0.76%
2020/11/26	59	48.90	51.4	49.11	51.00	7.6	2,450	0.31%
2020/11/25	20	44.44	31.5	45.81	46.40	-11.5	2,186	-0.53%
2020/11/24	38	42.14	25	41.83	42.20	13	2,022	0.64%
2020/11/23	3	42.05	5	41.12	42.05	-2	1,968	-0.10%
2020/11/20	19	41.05	0	0.00	40.40	19	1,972	0.96%
2020/11/19	11	40.79	10	39.78	41.00	1	1,935	0.05%
2020/11/18	0	0.00	20	37.67	38.30	-20	1,994	-1.00%
2020/11/16	0	0.00	1	37.60	37.65	-1	2,357	-0.04%
2020/11/13	2	37.40	0	0.00	37.50	2	2,399	0.08%
2020/11/12	1	37.70	2	37.30	37.60	-1	2,405	-0.04%
2020/11/11	0	0.00	1	37.50	37.50	-1	2,419	-0.04%
2020/11/10	1	38.10	0	0.00	37.60	1	2,437	0.04%
2020/11/09	0	0.00	5	38.00	38.00	-5	2,466	-0.20%
2020/11/06	4	38.00	0	0.00	37.80	4	2,517	0.16%
2020/11/05	0	0.00	7	38.10	38.20	-7	2,552	-0.27%
2020/11/04	0	0.00	0.4	37.00	38.60	-0.4	2,585	-0.02%
2020/11/03	0	0.00	4	37.80	37.00	-4	2,667	-0.15%
2020/11/02	0	0.00	1	36.45	36.75	-1	2,786	-0.04%
2020/10/30	0	0.00	2	38.13	37.40	-2	3,059	-0.07%
2020/10/29	2	39.48	0	0.00	39.00	2	3,311	0.06%
2020/10/28	49	41.08	4	41.39	40.50	45	3,322	1.35%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/23	0	0.00	1	35.50	35.10	-1	3,586	-0.03%
2020/10/21	2	35.93	0	0.00	35.80	2	3,856	0.05%
2020/10/20	1	34.80	0	0.00	34.60	1	4,163	0.02%
2020/10/19	5	35.13	0	0.00	35.05	5	4,378	0.11%
2020/10/16	0	0.00	0.5	35.10	35.05	-0.5	4,427	-0.01%
2020/10/13	0	0.00	2	35.90	35.85	-2	4,668	-0.04%
2020/10/07	0	0.00	1	36.55	36.75	-1	4,899	-0.02%
2020/09/28	2	36.00	0	0.00	37.00	2	5,825	0.03%
2020/09/25	6	35.63	6	36.48	35.45	0	5,953	0.00%
2020/09/24	4	37.08	0	0.00	36.85	4	6,182	0.06%
2020/09/23	3	38.70	0	0.00	38.60	3	6,288	0.05%
2020/09/18	3	39.10	0.2	40.50	40.70	2.8	6,712	0.04%
2020/09/17	1	39.50	0	0.00	39.00	1	6,903	0.01%
2020/09/16	5	38.85	20	39.19	39.00	-15	6,916	-0.22%
2020/09/15	20	40.80	2	40.10	39.85	18	6,921	0.26%
2020/09/14	2	41.33	0	0.00	40.80	2	6,985	0.03%
2020/09/11	0	0.00	2	39.38	39.30	-2	6,913	-0.03%
2020/09/10	1	38.90	1	38.30	38.50	0	6,869	0.00%
2020/09/09	3	37.50	0	0.00	38.70	3	6,859	0.04%
2020/09/08	0	0.00	1	37.80	37.70	-1	6,845	-0.01%
2020/09/07	0	0.00	3	38.20	37.85	-3	6,830	-0.04%
2020/09/04	0	0.00	2	39.20	39.05	-2	6,802	-0.03%
2020/09/03	0	0.00	12	39.98	39.50	-12	6,777	-0.18%
2020/09/02	8	40.26	15	40.18	39.70	-7	6,763	-0.10%
2020/09/01	15	40.91	1	40.55	40.60	14	6,730	0.21%
2020/08/31	3	40.87	0	0.00	41.40	3	6,693	0.04%
2020/08/28	0	0.00	1	40.10	39.70	-1	6,649	-0.02%
2020/08/27	0	0.00	7	40.99	40.00	-7	6,621	-0.11%
2020/08/26	0	0.00	1	40.60	40.55	-1	6,565	-0.02%
2020/08/25	4	42.15	1	41.90	41.75	3	6,490	0.05%
2020/08/24	8	42.01	10	41.99	42.00	-2	6,410	-0.03%
2020/08/21	9	40.73	10	41.20	43.45	-1	6,253	-0.02%
2020/08/20	14	39.31	12	39.07	39.50	2	6,045	0.03%
2020/08/19	2	38.38	0	0.00	38.95	2	5,910	0.03%
2020/08/18	0	0.00	1	37.10	37.05	-1	5,867	-0.02%
2020/08/17	3	37.15	1	37.15	37.00	2	5,879	0.03%
2020/08/14	0	0.00	11	36.66	37.20	-11	5,885	-0.19%
2020/08/13	0	0.00	22	37.10	36.70	-22	5,872	-0.37%
2020/08/12	3	37.08	13	36.01	37.60	-10	5,851	-0.17%
2020/08/11	2	36.55	8	36.99	36.60	-6	5,804	-0.10%
2020/08/10	0	0.00	11.6	38.20	37.70	-11.6	5,759	-0.20%
2020/08/07	12	38.45	4	38.56	38.25	8	5,724	0.14%
2020/08/06	1	40.15	125	40.06	39.80	-124	5,623	-2.21%	大賣/鉅額交易
2020/08/05	156	42.36	17	41.78	41.10	139	5,510	2.52%	大買/鉅額交易
2020/08/04	28	40.42	29	40.35	40.45	-1	5,238	-0.02%
2020/08/03	6	38.57	4	38.53	38.50	2	4,970	0.04%
2020/07/31	2	38.90	25	39.22	38.80	-23	4,931	-0.47%
2020/07/30	46	38.26	43	37.89	38.75	3	4,844	0.06%
2020/07/29	13	33.64	8	34.96	35.80	5	4,588	0.11%
2020/07/28	7	34.00	0	0.00	33.40	7	4,540	0.15%
2020/07/27	5	39.20	28	38.00	36.75	-23	4,396	-0.52%
2020/07/24	25	41.00	2.9	39.15	38.00	22.1	4,291	0.52%
2020/07/23	39	38.46	3	38.73	38.80	36	3,973	0.91%
2020/07/22	3	37.60	0	0.00	37.10	3	3,776	0.08%
2020/07/21	3	36.97	5	37.35	37.30	-2	3,756	-0.05%
2020/07/17	1	37.40	4	36.91	37.70	-3	3,658	-0.08%
2020/07/16	2	37.20	0	0.00	36.35	2	3,579	0.06%
2020/07/15	1	36.20	21	37.50	36.20	-20	3,538	-0.57%
2020/07/14	7	37.53	2	37.30	37.55	5	3,484	0.14%
2020/07/13	0	0.00	2	38.10	38.10	-2	3,500	-0.06%
2020/07/10	3	37.87	0	0.00	37.85	3	3,462	0.09%
2020/07/09	43	39.85	51	39.77	39.20	-8	3,373	-0.24%
2020/07/08	6	37.46	19	38.43	38.10	-13	3,048	-0.43%
2020/07/07	0	0.00	1	36.05	35.05	-1	2,744	-0.04%
2020/07/06	1	37.50	4	37.10	37.35	-3	2,653	-0.11%
2020/07/03	12	38.36	6	38.23	37.00	6	2,525	0.24%
2020/07/02	4	35.17	6	34.49	36.35	-2	2,271	-0.09%
2020/07/01	4	32.94	3	33.30	33.05	1	2,133	0.05%
2020/06/30	8	33.66	0.2	33.55	33.55	7.8	2,057	0.38%
2020/06/29	11	31.28	17	31.12	32.55	-6	1,863	-0.32%
2020/06/24	10.2	29.60	20	26.73	29.60	-9.8	1,674	-0.59%
2020/06/23	20	26.42	0	0.00	26.95	20	1,477	1.35%
2020/06/17	0	0.00	10	27.50	27.50	-10	1,307	-0.76%
2020/06/16	10	27.90	0	0.00	27.50	10	1,318	0.76%
2020/06/12	4	27.60	0	0.00	27.60	4	1,338	0.30%
2020/06/11	0	0.00	40	28.51	28.10	-40	1,347	-2.97%
2020/06/10	2	29.00	0	0.00	28.95	2	1,348	0.15%
2020/06/09	2	29.45	0	0.00	29.20	2	1,362	0.15%
2020/06/08	1	30.00	0	0.00	29.95	1	1,375	0.07%
2020/06/05	3	29.80	0	0.00	29.95	3	1,371	0.22%
2020/06/04	0	0.00	10	30.00	29.80	-10	1,378	-0.73%
2020/06/02	0	0.00	1	29.65	29.30	-1	1,383	-0.07%
2020/05/29	5	29.10	0	0.00	28.95	5	1,392	0.36%
2020/05/28	0	0.00	5	30.11	29.25	-5	1,396	-0.36%
2020/05/27	25	30.26	18	30.04	30.00	7	1,402	0.50%
2020/05/21	20	29.80	2	30.00	30.65	18	1,371	1.31%
2020/05/19	3	27.85	2	29.00	28.90	1	1,345	0.07%
2020/05/18	7	29.26	0	0.00	29.00	7	1,335	0.52%
2020/05/15	3	27.80	0	0.00	27.70	3	1,321	0.23%
2020/05/14	16	28.53	0	0.00	28.25	16	1,306	1.22%
2020/05/13	0	0.00	1.6	28.94	29.30	-1.6	1,297	-0.12%
2020/05/08	2	30.73	0	0.00	30.60	2	1,286	0.16%
2020/05/05	0	0.00	1	31.00	30.80	-1	1,267	-0.08%
2020/04/29	0	0.00	20	31.70	31.65	-20	1,251	-1.60%
2020/04/27	0	0.00	21	32.00	32.00	-21	1,273	-1.65%
2020/04/24	11	31.61	0	0.00	32.00	11	1,255	0.88%
2020/04/23	0	0.00	7	31.24	31.00	-7	1,235	-0.57%
2020/04/22	0	0.00	5	31.70	31.20	-5	1,229	-0.41%
2020/04/21	20	32.01	0	0.00	31.55	20	1,240	1.61%
2020/04/20	0	0.00	3	30.00	31.30	-3	1,208	-0.25%
2020/04/17	0	0.00	5	31.10	30.45	-5	1,236	-0.40%
2020/04/16	6	29.35	3	29.72	30.45	3	1,173	0.26%
2020/04/15	1	27.50	0	0.00	27.70	1	1,095	0.09%
2020/04/10	0	0.00	1	23.80	24.20	-1	1,075	-0.09%
2020/04/09	1	24.25	23	24.47	24.45	-22	1,094	-2.01%
2020/04/08	21	21.55	0	0.00	22.85	21	1,086	1.93%
2020/03/26	2	19.20	0	0.00	19.20	2	1,419	0.14%
2020/03/20	0	0.00	1	17.85	18.00	-1	1,626	-0.06%
2020/03/19	1	16.95	4	18.35	16.95	-3	1,649	-0.18%
2020/03/17	0	0.00	3	18.80	19.75	-3	1,638	-0.18%
2020/03/16	2	22.20	0	0.00	20.00	2	1,633	0.12%
2020/03/12	0	0.00	22	24.11	23.70	-22	1,594	-1.38%
2020/03/10	1	25.50	0	0.00	26.95	1	1,571	0.06%
2020/03/09	1	27.15	0	0.00	26.70	1	1,557	0.06%
2020/03/06	5	28.60	4	28.68	28.55	1	1,542	0.06%
2020/03/04	0	0.00	1	28.55	28.75	-1	1,537	-0.07%
2020/03/03	10	29.05	0	0.00	28.80	10	1,536	0.65%
2020/02/26	4	30.00	0	0.00	29.85	4	1,514	0.26%
2020/02/24	0	0.00	3	30.18	30.10	-3	1,563	-0.19%
2020/02/19	0	0.00	0.3	30.70	30.75	-0.3	1,568	-0.02%
2020/02/18	1	30.70	0	0.00	30.75	1	1,561	0.06%
2020/02/13	1	30.80	1	30.65	30.70	0	1,564	0.00%
2020/02/12	1	30.60	0	0.00	30.65	1	1,555	0.06%
2020/02/11	0	0.00	3	30.25	30.20	-3	1,552	-0.19%
2020/02/10	1	29.40	0	0.00	29.40	1	1,548	0.06%
2020/02/06	1	30.65	0	0.00	30.60	1	1,536	0.07%
2020/02/05	1	30.15	0	0.00	30.00	1	1,531	0.07%
2020/02/04	1	30.30	0	0.00	30.10	1	1,529	0.07%
2020/02/03	1	29.05	4	29.75	29.15	-3	1,523	-0.20%
2020/01/31	1	31.30	0	0.00	31.50	1	1,501	0.07%
2020/01/30	2	32.10	0	0.00	32.10	2	1,486	0.13%
2020/01/20	20	35.90	1	35.95	35.65	19	1,465	1.30%
2020/01/17	2	35.83	1	35.85	35.70	1	1,461	0.07%
2020/01/16	0	0.00	10	35.85	35.70	-10	1,452	-0.69%
2020/01/15	0	0.00	11	36.25	35.60	-11	1,463	-0.75%
2020/01/14	5	35.83	0	0.00	35.65	5	1,437	0.35%
2020/01/13	2	35.70	1	36.15	36.10	1	1,425	0.07%
2020/01/10	1	33.90	0	0.00	33.75	1	1,391	0.07%
2020/01/09	0	0.00	8	34.00	33.80	-8	1,395	-0.57%
2020/01/08	1	33.85	0	0.00	33.50	1	1,393	0.07%
2020/01/07	2	34.13	0	0.00	34.10	2	1,391	0.14%
2020/01/06	3	34.50	2	35.30	34.60	1	1,390	0.07%
2020/01/03	7	35.75	50.3	35.50	35.60	-43.3	1,374	-3.15%
2020/01/02	2	36.40	6	36.66	36.35	-4	1,354	-0.30%
2019/12/31	1	36.10	3	35.90	35.85	-2	1,334	-0.15%
2019/12/30	3	35.67	20	36.00	35.65	-17	1,337	-1.27%
2019/12/27	4.1	35.69	0	0.00	35.25	4.1	1,316	0.31%
2019/12/26	3	35.82	3	36.65	35.65	0	1,297	0.00%
2019/12/25	4	36.65	2	36.70	36.60	2	1,265	0.16%
2019/12/24	2	36.00	0	0.00	36.90	2	1,247	0.16%
2019/12/23	2	35.25	30	36.37	36.05	-28	1,197	-2.34%
2019/12/20	12	34.88	6	34.98	34.60	6	1,052	0.57%
2019/12/19	0	0.00	26	34.64	34.60	-26	1,001	-2.59%
2019/12/18	10	33.47	0.3	33.10	33.30	9.7	1,075	0.90%
2019/12/17	2	34.30	0	0.00	33.30	2	1,122	0.18%
2019/12/16	10	33.55	0	0.00	33.40	10	1,046	0.96%
2019/12/13	0	0.00	2	32.35	31.80	-2	1,034	-0.19%
2019/12/11	0	0.00	1	32.55	32.95	-1	1,021	-0.10%
2019/12/09	1	32.00	0	0.00	32.00	1	1,025	0.10%
2019/12/04	0	0.00	11	32.03	32.05	-11	1,163	-0.95%
2019/11/29	4	32.10	12	32.20	32.00	-8	1,199	-0.67%
2019/11/28	2	32.30	0	0.00	32.15	2	1,207	0.17%
2019/11/22	12	32.92	0	0.00	32.80	12	1,202	1.00%
2019/11/21	25	33.86	0	0.00	33.45	25	1,190	2.10%
2019/11/12	1	31.80	0	0.00	31.70	1	1,150	0.09%
2019/11/05	0	0.00	7	32.80	32.80	-7	1,187	-0.59%
2019/10/23	0	0.00	20	34.90	34.90	-20	1,391	-1.44%
2019/10/14	2	33.78	0	0.00	33.50	2	1,395	0.14%
2019/10/07	0	0.00	1	34.40	34.15	-1	1,409	-0.07%
2019/10/04	0	0.00	12	34.50	34.40	-12	1,406	-0.85%
2019/10/02	0	0.00	2	34.33	34.50	-2	1,414	-0.14%
2019/09/27	25	34.80	8	34.75	34.70	17	1,422	1.19%
2019/09/26	17	35.14	3	35.00	35.55	14	1,427	0.98%
2019/09/25	1	35.00	19	35.12	34.85	-18	1,446	-1.24%
2019/09/24	33	35.64	13	36.03	35.55	20	1,452	1.38%
2019/09/23	56	36.76	14	36.34	36.30	42	1,430	2.94%
2019/09/20	0	0.00	1	34.55	35.30	-1	1,372	-0.07%
2019/09/11	1	34.20	0	0.00	34.20	1	1,694	0.06%
2019/09/09	11	35.47	2	35.60	34.60	9	1,740	0.52%
2019/09/06	3	34.00	0	0.00	33.95	3	1,717	0.17%
2019/09/05	0	0.00	1	32.55	32.45	-1	1,695	-0.06%
2019/09/03	1	32.80	0	0.00	32.60	1	1,786	0.06%
2019/08/26	0	0.00	1	31.65	31.65	-1	1,810	-0.06%
2019/08/12	0	0.00	2	32.20	32.10	-2	1,991	-0.10%
2019/08/06	0	0.00	6	32.00	33.05	-6	2,116	-0.28%
2019/08/01	0	0.00	0.1	34.95	35.15	-0.1	2,200	0.00%
2019/07/30	5	35.20	1	35.15	35.20	4	2,272	0.18%
2019/07/29	1	37.10	0	0.00	36.55	1	2,261	0.04%
2019/07/26	2	37.10	2	36.85	37.00	0	2,259	0.00%
2019/07/25	3	36.62	0	0.00	36.80	3	2,221	0.14%
2019/07/23	6	35.35	0	0.00	35.15	6	2,171	0.28%
2019/07/19	2	35.50	19	35.50	35.00	-17	2,226	-0.76%
2019/07/18	2	35.75	0	0.00	35.35	2	2,243	0.09%
2019/07/12	19	34.85	0	0.00	34.85	19	2,302	0.83%
2019/07/11	0	0.00	21	35.29	35.10	-21	2,374	-0.88%
2019/07/09	5	35.20	0	0.00	35.35	5	2,457	0.20%
2019/07/05	10	36.35	0	0.00	36.20	10	2,481	0.40%
2019/07/02	0	0.00	2	36.40	37.25	-2	2,579	-0.08%
2019/06/27	8	35.99	13	36.37	35.75	-5	2,614	-0.19%
2019/06/26	0	0.00	2	34.50	34.25	-2	2,602	-0.08%
2019/06/25	10	34.38	4	35.30	34.25	6	2,628	0.23%
2019/06/24	30	35.15	0	0.00	34.90	30	2,724	1.10%
2019/06/21	1	38.60	0	0.00	35.85	1	2,762	0.04%
2019/06/20	0	0.00	1	38.20	38.35	-1	2,697	-0.04%
2019/06/19	1	38.60	22	37.53	38.60	-21	2,773	-0.76%
2019/06/12	2	33.10	3	34.38	34.00	-1	3,264	-0.03%
2019/06/05	0	0.00	3	32.20	32.05	-3	3,449	-0.09%
2019/06/03	13	32.38	0	0.00	32.05	13	3,513	0.37%
2019/05/31	1	32.85	0	0.00	32.80	1	3,564	0.03%
2019/05/30	0	0.00	4.2	32.38	32.50	-4.2	3,561	-0.12%
2019/05/29	0	0.00	2.2	31.97	31.70	-2.2	3,565	-0.06%
2019/05/28	2	31.28	1	31.75	33.00	1	3,571	0.03%
2019/05/27	2	31.90	0	0.00	31.40	2	3,567	0.06%
2019/05/24	5	32.68	5	33.10	32.15	0	3,590	0.00%
2019/05/23	12	32.74	0	0.00	32.50	12	3,594	0.33%
2019/05/22	6	34.22	2	34.30	33.80	4	3,638	0.11%
2019/05/21	6	33.94	1	34.00	34.20	5	3,672	0.14%
2019/05/20	2	34.90	0	0.00	33.10	2	3,733	0.05%
2019/05/17	0	0.00	6	33.30	32.35	-6	3,741	-0.16%
2019/05/16	1	33.70	1	33.35	33.05	0	3,755	0.00%
2019/05/15	12	33.49	11	33.76	34.65	1	3,702	0.03%
2019/05/13	1	31.00	0	0.00	31.00	1	3,653	0.03%
2019/05/09	2	35.20	0	0.00	33.10	2	3,640	0.05%
2019/05/08	1	36.60	0	0.00	34.95	1	3,625	0.03%
2019/05/07	10	38.10	0	0.00	37.35	10	3,632	0.28%
2019/05/06	6	38.30	0	0.00	38.10	6	3,626	0.17%
2019/05/03	5	39.49	0	0.00	39.15	5	3,631	0.14%
2019/05/02	10	39.34	100	39.15	39.55	-90	3,618	-2.49%
2019/04/30	0	0.00	0.1	38.40	38.60	-0.1	3,607	0.00%
2019/04/26	17	39.69	0	0.00	39.00	17	3,619	0.47%
2019/04/25	2	38.45	0	0.00	39.00	2	3,591	0.06%
2019/04/23	0	0.00	2	38.60	39.20	-2	3,578	-0.06%
2019/04/22	3	39.80	0	0.00	39.20	3	3,576	0.08%
2019/04/19	0	0.00	22	38.47	38.95	-22	3,575	-0.62%
2019/04/18	10	39.00	11	39.50	38.10	-1	3,560	-0.03%
2019/04/17	3	40.98	2	40.15	40.00	1	3,536	0.03%
2019/04/15	2	39.50	0	0.00	39.10	2	3,406	0.06%
2019/04/10	0	0.00	1	39.50	39.10	-1	3,375	-0.03%
2019/04/09	4	39.58	0	0.00	39.05	4	3,329	0.12%
2019/04/08	11	40.93	0	0.00	39.55	11	3,337	0.33%
2019/04/03	4	39.45	0	0.00	39.55	4	3,323	0.12%
2019/04/01	3	39.60	0	0.00	39.20	3	3,355	0.09%
2019/03/28	1	38.70	1	39.25	39.00	0	3,292	0.00%
2019/03/27	5	41.06	6	40.68	40.00	-1	3,279	-0.03%
2019/03/26	2	38.55	0	0.00	39.50	2	3,166	0.06%
2019/03/22	0	0.00	15	39.00	37.70	-15	3,061	-0.49%
2019/03/21	0.4	38.00	0	0.00	38.10	0.4	2,988	0.01%
2019/03/20	0	0.00	7	38.13	38.10	-7	3,078	-0.23%
2019/03/19	5	38.80	1	37.90	37.35	4	3,027	0.13%
2019/03/18	4	36.95	3	38.05	38.50	1	2,779	0.04%
2019/03/15	2	34.88	16	34.92	35.00	-14	2,672	-0.52%
2019/03/14	13	33.17	13	33.33	33.85	0	2,396	0.00%
2019/03/08	2	28.98	2	29.30	28.80	0	2,259	0.00%
2019/03/07	0	0.00	2	29.40	28.80	-2	2,269	-0.09%
2019/03/06	4	29.00	0	0.00	29.25	4	2,313	0.17%
2019/03/04	3	28.20	0	0.00	28.20	3	2,321	0.13%
2019/02/22	10	29.05	0	0.00	28.90	10	2,634	0.38%
2019/02/21	0	0.00	6	28.12	29.00	-6	2,629	-0.23%
2019/02/20	10	29.12	18	29.11	28.35	-8	2,579	-0.31%
2019/02/19	7	29.29	2	28.95	29.10	5	2,560	0.20%
2019/02/18	6	27.65	1	27.80	27.95	5	2,494	0.20%
2019/02/15	1	26.95	1	26.30	26.50	0	2,468	0.00%
2019/02/11	0	0.00	1	25.90	26.80	-1	2,658	-0.04%
2019/01/30	17	25.65	0	0.00	25.65	17	2,670	0.64%
2019/01/29	2	26.20	0	0.00	26.10	2	2,669	0.07%
2019/01/28	1	26.25	1	26.20	25.85	0	2,649	0.00%
2019/01/24	0	0.00	10	25.30	25.05	-10	2,647	-0.38%
2019/01/18	0	0.00	3	23.85	23.80	-3	2,685	-0.11%
2019/01/17	10	23.80	3	24.00	23.80	7	2,719	0.26%
2019/01/16	2	24.80	0	0.00	24.70	2	2,716	0.07%
2019/01/15	1	24.95	6	24.80	24.70	-5	2,714	-0.18%
2019/01/14	0	0.00	1	24.90	24.70	-1	2,730	-0.04%
2019/01/11	1	25.30	10	25.50	24.65	-9	2,752	-0.33%
2019/01/09	3	25.35	0	0.00	25.00	3	2,777	0.11%
2019/01/04	15	24.30	1	23.95	24.00	14	2,836	0.49%
2019/01/02	1.2	26.30	6	25.93	25.95	-4.8	2,864	-0.17%
2018/12/28	0.1	26.25	3	26.50	26.30	-2.9	2,880	-0.10%
2018/12/27	2	27.45	0	0.00	26.80	2	2,930	0.07%
2018/12/26	1	27.65	1	28.05	26.90	0	2,945	0.00%
2018/12/25	1	28.00	0	0.00	27.70	1	2,948	0.03%
2018/12/22	1	27.50	0	0.00	27.00	1	2,880	0.03%
2018/12/21	0.3	27.40	0	0.00	27.30	0.3	2,898	0.01%
2018/12/19	1	27.85	0	0.00	28.00	1	2,954	0.03%
2018/12/17	1	28.40	1	28.65	28.40	0	2,974	0.00%
2018/12/14	7	28.62	0	0.00	28.75	7	3,038	0.23%
2018/12/13	3	29.23	1	29.30	28.85	2	3,134	0.06%
2018/12/12	0	0.00	1	27.30	27.75	-1	3,085	-0.03%
2018/12/11	0	0.00	8	27.00	26.80	-8	3,088	-0.26%
2018/12/10	8	26.20	0	0.00	26.10	8	3,105	0.26%
2018/12/07	0	0.00	11	27.27	27.30	-11	3,097	-0.36%
2018/12/06	10	26.30	0	0.00	26.10	10	3,086	0.32%
2018/12/05	0	0.00	2	28.05	28.30	-2	3,066	-0.07%
2018/12/04	6	28.94	2	28.80	28.95	4	3,076	0.13%
2018/12/03	2	29.30	2	28.90	29.20	0	3,080	0.00%
2018/11/30	2	28.75	1	29.00	28.60	1	3,070	0.03%
2018/11/29	0	0.00	2	28.75	28.40	-2	3,068	-0.07%
2018/11/28	1	27.50	3	27.52	27.40	-2	3,029	-0.07%
2018/11/27	0	0.00	1	26.40	27.00	-1	3,120	-0.03%
2018/11/26	7	26.76	1	26.50	26.80	6	3,227	0.19%
2018/11/23	0	0.00	3	27.55	25.85	-3	3,178	-0.09%
2018/11/22	3	26.03	0	0.00	26.70	3	3,106	0.10%
2018/11/21	0	0.00	1	23.85	24.30	-1	3,016	-0.03%
2018/11/20	0	0.00	1	23.95	23.55	-1	3,002	-0.03%
2018/11/16	2	24.50	1	24.30	23.95	1	3,064	0.03%
2018/11/15	1	23.90	0	0.00	23.70	1	3,118	0.03%
2018/11/14	1	24.25	0	0.00	24.00	1	3,110	0.03%
2018/11/13	17	24.84	17	24.49	24.90	0	3,087	0.00%
2018/11/12	2	24.40	0	0.00	24.65	2	3,018	0.07%
2018/11/08	0	0.00	1	22.30	22.35	-1	2,995	-0.03%
2018/11/06	0	0.00	1	20.80	20.50	-1	3,039	-0.03%
2018/11/02	1	21.80	0	0.00	21.30	1	3,138	0.03%
2018/11/01	0	0.00	1	21.30	21.35	-1	3,132	-0.03%
2018/10/31	0	0.00	1	20.00	20.20	-1	3,126	-0.03%
2018/10/30	0	0.00	5	19.20	19.05	-5	3,144	-0.16%
2018/10/29	5	18.45	5	19.20	19.00	0	3,158	0.00%
2018/10/26	6	19.38	0	0.00	18.85	6	3,200	0.19%
2018/10/23	0	0.00	1	22.35	21.95	-1	3,184	-0.03%
2018/10/22	1	23.40	0	0.00	23.05	1	3,188	0.03%
2018/10/19	0	0.00	1	22.65	22.45	-1	3,193	-0.03%
2018/10/11	1	24.50	0	0.00	24.50	1	3,401	0.03%
2018/10/08	1	29.40	0	0.00	28.90	1	3,448	0.03%
2018/10/05	2	29.60	11	28.50	28.75	-9	3,464	-0.26%
2018/10/04	0	0.00	50	32.43	30.85	-50	3,488	-1.43%
2018/10/03	0	0.00	2	33.45	32.40	-2	3,632	-0.06%
2018/10/01	1	35.95	1	35.75	35.75	0	3,821	0.00%
2018/09/28	0	0.00	1	35.50	35.75	-1	3,978	-0.03%
2018/09/27	0	0.00	5	36.85	36.10	-5	4,132	-0.12%
2018/09/26	7	38.04	0.1	37.00	37.00	6.9	4,340	0.16%
2018/09/20	11	38.02	16	37.28	36.95	-5	5,195	-0.10%
2018/09/19	7	39.31	3	38.57	38.05	4	5,237	0.08%
2018/09/18	16	38.31	2	38.90	37.35	14	5,270	0.27%
2018/09/17	0	0.00	2	36.50	36.20	-2	5,414	-0.04%
2018/09/13	0	0.00	5	35.70	35.30	-5	5,935	-0.08%
2018/09/12	2	35.40	0	0.00	35.20	2	6,269	0.03%
2018/09/11	3	36.20	2	36.30	36.05	1	6,611	0.02%
2018/09/10	4	36.56	0	0.00	35.00	4	6,919	0.06%
2018/09/06	1	39.40	0	0.00	38.35	1	7,280	0.01%
2018/09/04	5	38.55	5	37.95	38.40	0	7,816	0.00%
2018/09/03	13	40.33	13	38.45	37.40	0	7,856	0.00%
2018/08/31	1	40.10	2	39.13	39.90	-1	7,891	-0.01%
2018/08/29	0	0.00	1	37.05	36.50	-1	7,909	-0.01%
2018/08/28	0	0.00	2	35.50	35.00	-2	8,048	-0.02%
2018/08/27	2	34.80	5	34.50	35.60	-3	8,131	-0.04%
2018/08/24	0	0.00	10	34.70	34.50	-10	8,175	-0.12%
2018/08/23	1	35.55	0	0.00	35.30	1	8,274	0.01%
2018/08/22	3	35.45	5	34.93	36.35	-2	8,297	-0.02%
2018/08/17	1	36.80	0	0.00	35.30	1	8,324	0.01%
2018/08/16	3	35.65	0	0.00	35.90	3	8,317	0.04%
2018/08/15	3	35.73	0	0.00	35.45	3	8,315	0.04%
2018/08/14	7	35.31	14	35.11	35.50	-7	8,324	-0.08%
2018/08/13	12	35.13	2	35.30	35.15	10	8,494	0.12%
2018/08/10	23	40.15	13	39.02	38.70	10	8,575	0.12%
2018/08/09	10	39.67	9	39.99	38.65	1	8,835	0.01%
2018/08/08	0	0.00	1	40.10	40.10	-1	9,082	-0.01%
2018/08/07	4	41.14	2	41.20	41.20	2	9,098	0.02%
2018/08/06	5	41.70	5	42.85	40.90	0	9,252	0.00%
2018/08/03	0	0.00	1	42.60	43.40	-1	9,304	-0.01%
2018/08/02	10	42.85	7	44.42	42.35	3	9,410	0.03%
2018/08/01	13	45.72	0	0.00	44.85	13	9,461	0.14%
2018/07/31	4	45.50	4	44.85	45.60	0	9,520	0.00%
2018/07/30	5	45.50	0	0.00	45.15	5	9,620	0.05%
2018/07/26	5	46.80	0	0.00	46.55	5	10,005	0.05%
2018/07/25	1	47.80	3	47.77	47.00	-2	10,381	-0.02%
2018/07/24	0	0.00	5	48.45	47.60	-5	10,379	-0.05%
2018/07/23	8	47.74	1	47.05	47.15	7	10,464	0.07%
2018/07/20	50	45.22	51	45.88	45.20	-1	10,498	-0.01%
2018/07/19	5	45.25	6	46.10	45.00	-1	10,644	-0.01%
2018/07/18	0	0.00	17	46.93	46.20	-17	10,796	-0.16%
2018/07/17	0	0.00	4	48.20	47.25	-4	10,883	-0.04%
2018/07/16	6	48.75	3	48.00	48.00	3	11,280	0.03%
2018/07/12	91	47.92	85	48.45	47.95	6	11,567	0.05%
2018/07/11	18	48.65	8	48.53	48.10	10	11,705	0.09%
2018/07/10	6	45.23	6.1	45.27	45.60	-0.1	11,634	0.00%
2018/07/09	8	48.89	0	0.00	47.50	8	11,760	0.07%
2018/07/06	192	47.00	102	48.21	48.55	90	11,839	0.76%	大買/大賣/
2018/07/05	12	49.20	32	49.48	47.75	-20	11,778	-0.17%
2018/07/04	8	50.78	19	50.67	49.00	-11	11,826	-0.09%
2018/07/03	23	51.63	24	51.31	50.00	-1	11,863	-0.01%
2018/07/02	26	53.56	7	54.93	51.40	19	11,591	0.16%
2018/06/29	17	48.21	21	49.06	50.40	-4	11,188	-0.04%
2018/06/28	4	47.11	6	47.47	45.85	-2	10,976	-0.02%
2018/06/27	3	48.20	5	48.25	47.70	-2	10,885	-0.02%
2018/06/26	6	45.58	6	45.61	47.50	0	10,755	0.00%
2018/06/25	7	46.94	3	46.23	44.50	4	10,586	0.04%
2018/06/22	12	50.83	34	51.10	49.00	-22	10,353	-0.21%
2018/06/21	10	49.13	4.3	49.93	50.10	5.7	10,077	0.06%
2018/06/20	24	46.65	32	45.93	46.10	-8	9,813	-0.08%
2018/06/19	28	45.80	13	46.93	47.15	15	9,495	0.16%
2018/06/15	3	40.98	0	0.00	42.90	3	9,375	0.03%
2018/06/14	16	39.91	16	40.15	40.15	0	9,233	0.00%
2018/06/13	13	42.08	6	41.39	39.00	7	9,282	0.08%
2018/06/12	7	39.45	6	39.60	39.35	1	9,006	0.01%
2018/06/11	0	0.00	9	37.59	37.65	-9	9,064	-0.10%
2018/06/08	13	35.77	3	36.15	35.95	10	9,002	0.11%
2018/06/07	2	38.35	104	38.01	37.45	-102	8,910	-1.14%	大賣/鉅額交易
2018/06/06	3	39.32	8	39.00	38.55	-5	8,907	-0.06%
2018/06/05	4	40.75	2	39.30	38.20	2	8,871	0.02%
2018/06/04	1	42.35	2	41.50	42.30	-1	8,700	-0.01%
2018/06/01	0	0.00	2	39.20	38.80	-2	8,669	-0.02%
2018/05/31	5	39.42	0	0.00	39.45	5	8,675	0.06%
2018/05/30	0	0.00	3	38.23	38.70	-3	8,661	-0.03%
2018/05/29	0	0.00	9	36.80	37.50	-9	8,673	-0.10%
2018/05/28	3	35.35	0	0.00	35.00	3	8,672	0.03%
2018/05/25	1	35.00	9	35.27	34.80	-8	8,726	-0.09%
2018/05/24	9	34.18	0	0.00	34.90	9	8,796	0.10%
2018/05/23	0	0.00	2	35.35	35.50	-2	8,985	-0.02%
2018/05/22	2	35.63	1	35.50	35.80	1	9,216	0.01%
2018/05/21	17	37.93	30	38.29	37.00	-13	9,236	-0.14%
2018/05/18	62	35.05	5	35.59	35.60	57	9,168	0.62%
2018/05/17	23	35.98	9	35.67	36.60	14	9,229	0.15%
2018/05/16	63	34.86	2	35.88	33.80	61	9,069	0.67%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	2	31.83	8	33.08	33.20	-6	8,863	-0.07%
2018/05/11	0	0.00	9	30.81	30.20	-9	8,709	-0.10%
2018/05/10	9	30.80	0	0.00	30.15	9	8,637	0.10%
2018/05/08	1	31.45	1	31.20	30.90	0	8,544	0.00%
2018/05/07	6	30.63	1	30.30	31.00	5	8,596	0.06%
2018/05/04	30	31.97	38	31.63	31.10	-8	8,574	-0.09%
2018/05/03	60	31.38	58	32.10	31.90	2	8,483	0.02%
2018/05/02	8	32.44	7	31.71	30.90	1	8,397	0.01%
2018/04/27	3	30.15	1	30.30	30.90	2	8,131	0.02%
2018/04/26	12	28.98	18	30.98	28.10	-6	7,996	-0.08%
2018/04/25	42	28.79	42	29.84	29.90	0	7,863	0.00%
2018/04/24	8	29.61	1	29.00	29.00	7	7,654	0.09%
2018/04/23	11	33.67	12	33.88	32.20	-1	7,447	-0.01%
2018/04/20	15	35.72	1	37.95	35.50	14	7,296	0.19%
2018/04/19	0	0.00	12	34.50	34.50	-12	6,850	-0.18%
2018/04/18	221	31.24	274	28.86	31.40	-53	6,821	-0.78%	大買/大賣/
2018/04/17	144	30.49	130	31.37	28.55	14	6,457	0.22%	大買/大賣/
2018/04/16	242	32.23	252	32.06	31.70	-10	6,250	-0.16%	大買/大賣/
2018/04/13	193	31.03	183	33.36	32.95	10	6,134	0.16%	大買/大賣/
2018/04/12	3	34.87	1	36.90	33.30	2	5,835	0.03%
2018/04/11	1	36.70	0	0.00	36.90	1	5,665	0.02%
2018/04/10	2	38.40	3	36.60	36.00	-1	5,565	-0.02%
2018/04/09	3	39.02	9	39.36	38.70	-6	5,342	-0.11%
2018/04/03	0	0.00	7.6	43.22	43.00	-7.6	5,068	-0.15%
2018/03/30	0	0.00	2	37.65	37.70	-2	4,975	-0.04%
2018/03/28	0	0.00	12	41.54	40.15	-12	4,960	-0.24%
2018/03/26	0	0.00	1	34.10	35.10	-1	4,915	-0.02%
2018/03/23	0	0.00	2	33.80	34.00	-2	4,884	-0.04%
2018/03/22	0	0.00	1	38.10	36.35	-1	4,811	-0.02%
2018/03/21	14	38.61	12	40.08	40.35	2	4,771	0.04%
2018/03/20	5	35.45	26	36.26	36.70	-21	4,550	-0.46%
2018/03/19	4	32.88	27	31.37	33.40	-23	4,382	-0.52%
2018/03/16	4	30.79	2	30.30	30.40	2	4,204	0.05%
2018/03/15	41	31.65	17	31.92	32.20	24	4,071	0.59%
2018/03/14	0	0.00	2	29.30	29.30	-2	3,787	-0.05%
2018/03/13	0	0.00	4	26.20	26.65	-4	3,766	-0.11%
2018/03/12	2	24.00	2	24.25	24.25	0	3,704	0.00%
2018/03/09	2	22.00	0	0.00	22.05	2	3,598	0.06%
2018/03/08	3	23.53	0	0.00	22.70	3	3,541	0.08%
2018/03/07	0	0.00	1	23.75	23.00	-1	3,492	-0.03%
2018/03/06	2	23.18	0	0.00	24.50	2	3,428	0.06%
2018/03/05	5	24.50	0	0.00	23.90	5	3,361	0.15%
2018/03/02	6	23.14	0	0.00	23.75	6	3,256	0.18%
2018/03/01	0	0.00	8	20.93	21.75	-8	3,151	-0.25%
2018/02/27	1	20.00	24	20.51	19.80	-23	3,066	-0.75%
2018/02/26	9	19.22	1	19.65	19.75	8	2,980	0.27%
2018/02/23	22	19.03	2	18.80	18.65	20	2,888	0.69%
2018/02/22	3	19.82	13	20.84	20.60	-10	2,673	-0.37%
2018/02/12	5	16.93	0	0.00	17.60	5	2,351	0.21%
2018/02/09	3	15.42	20	15.91	16.00	-17	2,163	-0.79%
2018/02/08	0	0.00	14	13.31	14.55	-14	1,950	-0.72%
2018/02/07	2	13.25	3	13.25	13.25	-1	1,790	-0.06%
2018/02/06	13	12.08	0	0.00	12.05	13	1,702	0.76%
2018/02/05	4	12.80	2	12.75	12.90	2	1,639	0.12%
2018/02/02	0	0.00	2	13.68	13.50	-2	1,605	-0.12%
2018/02/01	0	0.00	1	14.10	13.80	-1	1,591	-0.06%
2018/01/31	0	0.00	24.2	13.17	14.10	-24.2	1,535	-1.58%
2018/01/30	8	13.78	2	13.70	13.50	6	1,431	0.42%
2018/01/29	1	14.55	13	14.60	14.60	-12	1,284	-0.93%
2018/01/26	7	12.02	1	12.20	13.30	6	1,164	0.52%
2018/01/25	12	12.55	5	12.75	12.10	7	1,055	0.66%
2018/01/24	71	11.79	1	11.60	12.40	70	914	7.66%
2018/01/23	0	0.00	5	10.70	11.30	-5	754	-0.66%
2018/01/22	0	0.00	15	10.65	10.55	-15	733	-2.04%
2018/01/10	0	0.00	21	10.87	10.80	-21	782	-2.68%
2018/01/05	0	0.00	3	10.75	10.70	-3	887	-0.34%
2018/01/02	0	0.00	5	10.65	10.65	-5	917	-0.55%