威盛 (2388)-富邦-南屯券商分點個股進出

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
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024張
產業
上市半導體類股
640人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/03	6	125.83	3	125.00	123.50	3	8,577	0.03%
2024/05/02	1	128.00	0	0.00	127.50	1	8,627	0.01%
2024/04/30	2	128.50	1	128.00	128.00	1	8,687	0.01%
2024/04/29	1	132.00	2	130.75	130.00	-1	8,763	-0.01%
2024/04/26	4	132.00	5	133.20	131.00	-1	8,842	-0.01%
2024/04/25	12	131.58	15	129.96	129.00	-3	8,838	-0.03%
2024/04/24	151.2	130.52	155	129.88	130.00	-3.8	8,896	-0.04%	大買/大賣/
2024/04/23	2	121.25	2	122.25	121.00	0	9,048	0.00%
2024/04/22	2	124.00	0	0.00	121.00	2	9,123	0.02%
2024/04/19	30	133.48	15	126.67	128.00	15	9,217	0.16%
2024/04/18	19	141.63	16	139.09	138.50	3	9,285	0.03%
2024/04/17	7	140.36	5	140.50	141.00	2	9,411	0.02%
2024/04/16	7	137.79	24.1	135.44	137.00	-17.1	9,409	-0.18%
2024/04/15	13	145.00	30	145.23	139.00	-17	9,595	-0.18%
2024/04/12	2	137.00	18.1	138.95	140.00	-16.1	9,891	-0.16%
2024/04/11	2	128.50	1	127.50	127.50	1	9,777	0.01%
2024/04/10	2	131.00	1	131.50	131.50	1	9,901	0.01%
2024/04/09	5	130.10	3	131.50	131.00	2	10,007	0.02%
2024/04/08	4	127.75	2	128.50	127.00	2	10,190	0.02%
2024/04/03	1.1	130.41	1	130.00	129.50	0.1	10,292	0.00%
2024/04/02	2	130.25	2	129.50	129.50	0	10,401	0.00%
2024/04/01	6	129.83	8.1	129.71	132.00	-2.1	10,566	-0.02%
2024/03/29	12	126.42	13	126.92	125.50	-1	10,813	-0.01%
2024/03/28	7.1	127.51	3	127.50	126.00	4.1	10,978	0.04%
2024/03/27	15	129.50	4	129.13	127.50	11	11,173	0.10%
2024/03/26	56	138.25	45	135.88	131.50	11	11,227	0.10%
2024/03/25	9	134.50	1	134.50	134.50	8	10,741	0.07%
2024/03/22	7	122.93	6	122.42	122.50	1	10,943	0.01%
2024/03/21	1	120.00	3	121.50	121.50	-2	11,314	-0.02%
2024/03/20	1	119.50	3	118.97	120.00	-2	12,008	-0.02%
2024/03/19	3	120.50	1	120.50	120.00	2	12,105	0.02%
2024/03/15	3	123.17	2	121.00	121.00	1	12,709	0.01%
2024/03/14	1	123.00	6	122.33	122.50	-5	13,710	-0.04%
2024/03/13	2	127.25	6	125.08	123.00	-4	14,188	-0.03%
2024/03/12	4	129.63	0	130.50	129.00	4	14,705	0.03%
2024/03/11	2	129.50	1	130.00	129.00	1	14,997	0.01%
2024/03/08	6	133.16	3	130.33	131.00	3	15,156	0.02%
2024/03/07	30	138.70	39	139.99	137.50	-9	15,459	-0.06%
2024/03/06	9	129.22	10.3	130.19	128.50	-1.3	15,394	-0.01%
2024/03/04	3	131.33	1.1	132.41	131.50	1.9	16,131	0.01%
2024/03/01	1.1	131.18	7	133.00	131.00	-5.9	16,757	-0.04%
2024/02/29	6	131.25	3	131.00	132.00	3	16,958	0.02%
2024/02/27	2	130.50	8.1	133.36	130.00	-6.1	17,108	-0.04%
2024/02/23	1	135.00	10	135.85	134.00	-9	18,732	-0.05%
2024/02/22	8.2	133.23	3	132.17	132.50	5.2	19,143	0.03%
2024/02/21	8	136.56	3.1	138.47	136.50	4.9	19,465	0.03%
2024/02/20	8	136.75	16	138.31	136.50	-8	20,833	-0.04%
2024/02/19	14	139.61	0	0.00	137.00	14	21,480	0.07%
2024/02/16	26	140.71	13	140.27	141.00	13	22,655	0.06%
2024/02/15	16	137.31	3	136.00	136.00	13	23,835	0.05%
2024/02/05	4.2	139.58	4	140.38	137.00	0.2	23,844	0.00%
2024/02/02	13	143.04	13	143.50	143.00	0	24,008	0.00%
2024/02/01	5	138.80	1	137.00	137.00	4	24,146	0.02%
2024/01/31	5	139.60	3.2	139.04	138.50	1.8	24,912	0.01%
2024/01/30	7	139.36	5	138.80	138.50	2	25,466	0.01%
2024/01/29	0	0.00	2	139.00	141.50	-2	27,200	-0.01%
2024/01/26	6	140.17	8	141.25	140.00	-2	28,504	-0.01%
2024/01/25	3	144.00	3	144.17	142.50	0	29,219	0.00%
2024/01/24	10	147.15	5	143.50	143.50	5	29,380	0.02%
2024/01/23	9.1	148.06	6	149.00	146.50	3.1	29,733	0.01%
2024/01/22	30.2	147.30	21	148.26	148.00	9.2	30,158	0.03%
2024/01/19	5	145.30	13	145.42	145.00	-8	30,462	-0.03%
2024/01/18	11.1	142.39	10	141.75	143.00	1.1	30,718	0.00%
2024/01/17	9	146.90	11	144.91	143.50	-2	31,186	-0.01%
2024/01/16	11	149.59	9	149.00	147.50	2	31,268	0.01%
2024/01/15	12	147.33	22.2	148.61	149.50	-10.2	31,362	-0.03%
2024/01/12	10	146.60	9	147.00	145.50	1	31,612	0.00%
2024/01/11	50	151.39	32	150.47	150.00	18	31,796	0.06%
2024/01/10	15	149.80	6	150.08	152.50	9	33,245	0.03%
2024/01/09	59	149.87	29.1	149.81	149.00	30	33,456	0.09%
2024/01/08	131.1	157.47	145.7	153.00	149.00	-14.6	33,451	-0.04%	大買/大賣/
2024/01/05	9	155.61	10	157.80	160.00	-1	33,127	0.00%
2024/01/04	2	156.75	3.4	157.99	157.00	-1.4	33,237	0.00%
2024/01/03	6	155.83	10	157.15	156.50	-4	33,381	-0.01%
2024/01/02	8.2	153.51	7	154.14	157.00	1.2	33,333	0.00%
2023/12/29	30.2	154.64	29.3	155.00	156.50	0.9	33,292	0.00%
2023/12/28	9.3	154.16	14.1	154.32	154.00	-4.8	33,365	-0.01%
2023/12/27	34.3	155.87	25.1	154.98	153.00	9.2	33,848	0.03%
2023/12/26	17	158.12	18	158.67	157.00	-1	34,020	0.00%
2023/12/25	13.1	156.50	12.1	157.62	156.50	1	33,926	0.00%
2023/12/22	11.1	155.72	4	156.00	155.50	7.1	33,954	0.02%
2023/12/21	7	152.00	9	151.50	151.50	-2	33,980	-0.01%
2023/12/20	5	152.50	2	154.50	151.50	3	34,141	0.01%
2023/12/19	9	151.56	9	152.50	152.00	0	34,211	0.00%
2023/12/18	19.3	155.06	8	152.56	152.50	11.3	34,286	0.03%
2023/12/15	50.4	158.79	37	156.43	156.00	13.4	34,194	0.04%
2023/12/14	7	163.79	5.1	163.30	165.00	1.9	33,968	0.01%
2023/12/13	15.5	162.37	17	164.06	161.00	-1.5	34,449	0.00%
2023/12/12	21.2	163.48	53.6	164.12	163.50	-32.4	35,051	-0.09%
2023/12/11	129.6	171.28	210.3	172.29	161.50	-80.7	34,894	-0.23%	大買/大賣/
2023/12/08	300.3	173.59	201.2	172.52	174.00	99.1	33,960	0.29%	大買/大賣/
2023/12/07	62.2	161.54	123	162.58	166.00	-60.8	33,596	-0.18%	大賣/
2023/12/06	109	170.02	9.2	173.62	170.50	99.8	33,297	0.30%	大買/
2023/12/05	36	169.22	27.7	170.49	169.50	8.3	33,200	0.03%
2023/12/04	23	176.04	19.7	175.81	173.00	3.3	33,133	0.01%
2023/12/01	10.5	174.20	17	174.76	176.50	-6.5	32,795	-0.02%
2023/11/30	19	172.92	19	172.79	172.50	0	32,648	0.00%
2023/11/29	26	168.00	32.1	169.52	170.50	-6.1	32,301	-0.02%
2023/11/28	20	167.82	74.3	166.47	168.00	-54.3	32,070	-0.17%
2023/11/27	9	159.23	52.1	157.91	160.00	-43.1	31,641	-0.14%
2023/11/24	4	164.88	5	164.40	165.00	-1	31,699	0.00%
2023/11/23	81.3	165.32	175.8	165.77	163.50	-94.5	31,774	-0.30%	大賣/
2023/11/22	311.4	173.77	342.9	172.04	170.50	-31.5	31,908	-0.10%	大買/大賣/
2023/11/21	188	167.47	160	167.29	168.50	28	31,430	0.09%	大買/大賣/
2023/11/20	129.4	164.53	86	165.05	166.00	43.4	31,221	0.14%	大買/
2023/11/17	271	160.82	566.1	159.77	164.00	-295.1	30,986	-0.95%	大買/大賣/鉅額交易
2023/11/16	201.9	158.12	268.5	157.93	160.00	-66.6	29,688	-0.22%	大買/大賣/
2023/11/15	515.9	155.82	218	155.02	158.50	297.8	29,107	1.02%	大買/大賣/鉅額交易
2023/11/14	526	148.51	401.1	148.14	149.50	124.9	28,172	0.44%	大買/大賣/鉅額交易
2023/11/13	4	138.50	6.1	138.50	138.50	-2.1	27,196	-0.01%
2023/11/10	39.1	128.13	33.5	128.84	126.00	5.6	27,211	0.02%
2023/11/09	29	128.71	25	128.92	129.00	4	27,142	0.01%
2023/11/08	84.6	130.90	179	129.86	129.00	-94.5	27,019	-0.35%	大賣/
2023/11/07	93	133.45	33	133.97	133.50	60	26,701	0.22%
2023/11/06	203.2	139.29	487.6	146.55	135.00	-284.4	26,450	-1.08%	大買/大賣/鉅額交易
2023/11/03	903.4	144.06	817.5	140.13	145.00	86	25,118	0.34%	大買/大賣/
2023/11/02	287	130.28	106.1	128.56	132.00	180.9	24,186	0.75%	大買/大賣/鉅額交易
2023/11/01	47	121.64	43.4	120.79	120.00	3.7	23,920	0.02%
2023/10/31	70.1	122.12	57.1	120.66	119.00	13	23,942	0.05%
2023/10/30	54	121.93	65.3	122.44	123.00	-11.3	23,924	-0.05%
2023/10/27	60.6	119.90	57.5	119.23	117.00	3	23,866	0.01%
2023/10/26	42.8	120.33	23	121.50	119.00	19.8	23,523	0.08%
2023/10/25	62.2	123.10	122.5	121.53	124.00	-60.3	23,188	-0.26%	大賣/
2023/10/24	103.1	116.27	54	116.19	117.50	49.1	22,575	0.22%	大買/
2023/10/23	45	115.59	35	115.60	114.50	10	22,310	0.04%
2023/10/20	66.2	116.85	77.9	117.11	116.50	-11.7	22,156	-0.05%
2023/10/19	62.4	121.74	147	121.81	122.50	-84.6	21,788	-0.39%	大賣/
2023/10/18	439	129.57	538.4	124.18	121.50	-99.4	21,471	-0.46%	大買/大賣/
2023/10/17	396	131.85	226.1	132.85	134.50	170	19,814	0.86%	大買/大賣/鉅額交易
2023/10/16	45.4	122.63	48.2	122.89	122.50	-2.8	19,488	-0.01%
2023/10/13	79.1	120.49	106.2	120.82	122.00	-27.1	19,195	-0.14%	大賣/
2023/10/12	238	117.33	240	116.62	118.50	-2	19,873	-0.01%	大買/大賣/
2023/10/11	32.2	111.93	20	108.58	108.00	12.2	20,327	0.06%
2023/10/06	9	116.72	12	117.79	116.00	-3	20,959	-0.01%
2023/10/05	66.2	118.62	43.2	117.10	117.00	23	21,594	0.11%
2023/10/04	48.2	117.75	50	118.28	118.50	-1.8	22,450	-0.01%
2023/10/03	100.6	124.56	84	122.83	118.00	16.6	22,460	0.07%
2023/10/02	47	122.57	50	123.62	123.00	-3	22,027	-0.01%
2023/09/28	53	120.83	54	119.23	118.50	-1	22,128	0.00%
2023/09/27	33	118.18	32.1	120.19	121.50	0.9	21,906	0.00%
2023/09/26	42.4	119.97	39	118.08	117.00	3.4	21,747	0.02%
2023/09/25	62	121.51	67.2	122.41	122.00	-5.2	21,526	-0.02%
2023/09/22	49	118.19	48	119.11	120.00	1	21,249	0.00%
2023/09/21	39.1	115.65	45	116.44	119.00	-5.9	21,117	-0.03%
2023/09/20	36.1	116.66	34	116.15	115.50	2.1	20,877	0.01%
2023/09/19	64	121.08	65	119.54	118.00	-1	20,651	0.00%
2023/09/18	73.5	121.45	46	122.43	122.50	27.5	20,183	0.14%
2023/09/15	300	121.35	317	120.64	120.00	-17	19,566	-0.09%	大買/大賣/
2023/09/14	23	105.85	32.5	109.30	111.00	-9.5	18,784	-0.05%
2023/09/13	40.5	102.35	35	101.00	101.00	5.5	18,675	0.03%
2023/09/12	30	105.30	28.1	102.87	103.00	1.9	18,860	0.01%
2023/09/11	43	112.88	37	106.64	105.50	6	18,751	0.03%
2023/09/08	29	114.59	33	116.27	116.50	-4	18,518	-0.02%
2023/09/07	40	116.29	36	116.32	115.00	4	18,412	0.02%
2023/09/06	45	117.10	41.4	116.10	116.50	3.6	18,611	0.02%
2023/09/05	32.5	115.04	38.5	117.00	118.00	-6	18,805	-0.03%
2023/09/04	47	112.35	45.2	114.42	116.00	1.8	18,827	0.01%
2023/09/01	45.1	114.25	31	113.65	112.50	14.1	18,965	0.07%
2023/08/31	34.5	115.49	42	115.19	115.00	-7.5	19,335	-0.04%
2023/08/30	38.5	112.17	42.2	114.05	114.50	-3.7	19,752	-0.02%
2023/08/29	35.5	108.17	32	108.83	109.00	3.5	19,823	0.02%
2023/08/28	208.5	117.08	354.2	116.49	108.50	-145.7	19,677	-0.74%	大買/大賣/鉅額交易
2023/08/25	605	123.77	688.3	121.06	120.50	-83.3	18,965	-0.44%	大買/大賣/
2023/08/24	29.5	116.97	181.5	116.17	113.50	-152	18,625	-0.82%	大賣/鉅額交易
2023/08/23	224	116.25	24	114.77	115.00	200	18,734	1.07%	大買/鉅額交易
2023/08/22	36	112.07	30	110.53	110.00	6	18,597	0.03%
2023/08/21	81	110.83	85	109.25	108.50	-4	18,705	-0.02%
2023/08/18	34.2	114.85	303	109.41	108.00	-268.8	18,625	-1.44%	大賣/鉅額交易
2023/08/17	512.4	115.17	32	116.16	116.00	480.4	18,354	2.62%	大買/鉅額交易
2023/08/16	38.2	110.62	62.2	111.59	113.50	-24	18,081	-0.13%
2023/08/15	74	113.42	61	110.81	110.00	13	17,939	0.07%
2023/08/14	24	109.10	23	109.26	109.00	1	17,783	0.01%
2023/08/11	82	106.77	179	107.94	110.00	-97	17,660	-0.55%	大賣/
2023/08/10	133	109.34	217	107.12	109.50	-84	17,245	-0.49%	大買/大賣/
2023/08/09	93.1	109.78	124	110.21	109.50	-30.9	16,904	-0.18%	大賣/
2023/08/08	220.2	106.09	211	106.07	105.50	9.2	16,460	0.06%	大買/大賣/
2023/08/07	238.1	113.24	34	116.53	117.00	204.1	16,266	1.25%	大買/鉅額交易
2023/08/04	30	110.83	25.1	110.70	109.50	4.9	15,730	0.03%
2023/08/02	10.1	114.78	10	115.43	113.50	0.1	15,495	0.00%
2023/08/01	7.2	123.87	36.1	123.48	121.50	-28.9	15,096	-0.19%
2023/07/31	36	133.96	182.3	133.28	133.00	-146.3	14,649	-1.00%	大賣/鉅額交易
2023/07/28	23	147.11	2	145.50	147.50	21	14,586	0.14%
2023/07/27	16.4	147.88	0	0.00	144.00	16.4	14,565	0.11%
2023/07/26	42.1	149.92	7.2	151.71	151.50	34.9	14,531	0.24%
2023/07/25	43.6	145.30	63.2	142.95	142.50	-19.6	14,521	-0.13%
2023/07/24	132.4	148.96	53.6	147.54	151.00	78.8	14,518	0.54%	大買/
2023/07/21	37	147.41	6	143.58	148.50	31	14,490	0.21%
2023/07/20	3	134.50	19.2	133.26	135.00	-16.2	14,460	-0.11%
2023/07/19	30	125.43	4	126.88	127.50	26	14,434	0.18%
2023/07/18	13	125.27	8	123.25	125.00	5	14,485	0.03%
2023/07/17	54.2	128.67	48	129.06	130.00	6.2	14,425	0.04%
2023/07/14	1,010	126.81	1,820.4	125.79	127.00	-810.4	13,341	-6.07%	大買/大賣/鉅額交易
2023/07/13	318.1	115.38	50.2	114.08	115.50	267.9	12,613	2.12%	大買/鉅額交易
2023/07/12	616	104.63	702	104.35	105.00	-86	11,715	-0.73%	大買/大賣/
2023/07/11	741.1	94.67	205.2	94.14	95.50	535.9	11,020	4.86%	大買/大賣/鉅額交易
2023/07/10	3	85.80	7.4	85.74	86.90	-4.4	10,104	-0.04%
2023/07/07	15.1	83.23	9	83.26	84.20	6.1	9,931	0.06%
2023/07/06	35.1	84.55	45	85.25	83.80	-9.9	9,928	-0.10%
2023/07/05	1	81.90	1	82.10	81.00	0	9,556	0.00%
2023/07/04	4	81.38	9	81.78	81.60	-5	9,601	-0.05%
2023/07/03	7	82.17	7	82.63	81.60	0	9,611	0.00%
2023/06/30	12	80.79	2	80.85	81.00	10	9,650	0.10%
2023/06/29	54	80.92	64	80.61	80.10	-10	9,705	-0.10%
2023/06/28	2	79.80	1	79.90	80.00	1	9,781	0.01%
2023/06/27	7	77.49	1	77.30	76.70	6	10,125	0.06%
2023/06/26	10	78.09	1	78.60	78.30	9	10,225	0.09%
2023/06/21	3	80.53	0	0.00	79.80	3	10,768	0.03%
2023/06/20	25	80.63	24	80.81	80.50	1	10,821	0.01%
2023/06/19	11	83.28	4	82.95	81.60	7	11,007	0.06%
2023/06/16	61	82.79	11	83.19	84.60	50	11,359	0.44%
2023/06/15	1	82.20	1	82.80	81.90	0	11,440	0.00%
2023/06/14	10.5	83.28	2	83.35	82.00	8.5	11,769	0.07%
2023/06/13	0	0.00	2	85.35	84.20	-2	12,105	-0.02%
2023/06/12	14	83.75	6.5	84.25	83.90	7.5	12,564	0.06%
2023/06/09	2	87.75	15	87.17	87.90	-13	12,720	-0.10%
2023/06/08	14	85.33	4.1	84.90	84.80	9.9	13,013	0.08%
2023/06/07	9	88.69	75	88.92	87.90	-66	13,809	-0.48%
2023/06/06	79.5	87.38	16	87.19	87.50	63.5	14,003	0.45%
2023/06/05	19	87.54	20.7	87.26	88.20	-1.7	13,742	-0.01%
2023/06/02	9	85.26	11	85.00	84.30	-2	13,298	-0.02%
2023/06/01	2.1	81.93	5	81.90	83.10	-2.9	13,393	-0.02%
2023/05/31	4	81.58	6	81.67	80.80	-2	13,848	-0.01%
2023/05/30	10	81.79	4	81.05	80.60	6	14,101	0.04%
2023/05/29	389	83.47	416.1	83.13	83.10	-27.1	14,588	-0.19%	大買/大賣/
2023/05/26	8	76.63	5	77.42	76.00	3	15,577	0.02%
2023/05/25	14.1	78.03	9	79.13	77.30	5.1	16,162	0.03%
2023/05/24	5	76.14	0	0.00	76.50	5	16,271	0.03%
2023/05/23	5	77.20	0	0.00	77.10	5	17,055	0.03%
2023/05/22	5	76.86	7	76.31	77.10	-2	17,148	-0.01%
2023/05/19	3	75.30	1	75.00	74.90	2	17,153	0.01%
2023/05/18	7	76.67	8	76.85	76.20	-1	17,170	-0.01%
2023/05/17	2.4	75.75	0	76.30	76.00	2.4	17,186	0.01%
2023/05/16	4	75.00	3	75.13	75.60	1	17,215	0.01%
2023/05/15	1	72.80	0	0.00	73.20	1	17,302	0.01%
2023/05/12	2	72.25	4	73.55	73.50	-2	17,428	-0.01%
2023/05/11	10.1	74.14	9	74.16	71.70	1.1	17,946	0.01%
2023/05/10	1	73.20	0	0.00	73.60	1	17,858	0.01%
2023/05/09	0	0.00	2.2	73.85	73.00	-2.2	17,911	-0.01%
2023/05/08	1	75.20	1	74.80	74.80	0	18,028	0.00%
2023/05/05	2	74.80	1	74.80	74.80	1	18,545	0.01%
2023/05/03	1.1	74.10	2.1	74.49	74.50	-1.1	19,241	-0.01%
2023/05/02	1	75.20	0	0.00	75.40	1	19,298	0.01%
2023/04/28	4	74.45	3	74.77	74.00	1	19,342	0.01%
2023/04/27	1.1	73.29	0	0.00	73.60	1.1	19,299	0.01%
2023/04/26	4	73.05	4	73.05	73.00	0	19,270	0.00%
2023/04/25	4	75.20	7.2	74.22	73.50	-3.2	19,280	-0.02%
2023/04/24	1	76.50	0	0.00	77.20	1	19,278	0.01%
2023/04/21	5	76.96	3	76.47	76.70	2	19,280	0.01%
2023/04/20	0.1	78.50	2	77.75	77.80	-1.9	19,231	-0.01%
2023/04/19	6.2	80.39	1	79.40	79.40	5.2	19,261	0.03%
2023/04/18	5.2	81.76	1.1	81.29	80.50	4.2	19,227	0.02%
2023/04/17	3.1	82.59	21	82.36	82.10	-17.9	19,301	-0.09%
2023/04/14	3	82.60	1	83.20	82.20	2	19,408	0.01%
2023/04/13	2.4	82.71	0.1	82.80	82.20	2.4	19,515	0.01%
2023/04/12	0.5	85.60	3	85.60	85.50	-2.5	19,547	-0.01%
2023/04/11	3.1	86.30	1	88.50	85.60	2.1	19,588	0.01%
2023/04/10	5	86.26	7.5	86.78	87.40	-2.5	19,543	-0.01%
2023/04/07	2.1	85.68	6	85.47	85.40	-3.9	19,545	-0.02%
2023/04/06	3.2	85.35	6.1	85.66	85.50	-2.9	19,545	-0.01%
2023/03/31	3	85.70	5	85.36	86.00	-2	19,512	-0.01%
2023/03/30	11	83.74	4	84.65	84.80	7	19,493	0.04%
2023/03/29	33.6	82.97	32.1	83.15	83.30	1.4	19,515	0.01%
2023/03/28	20.3	86.59	46.4	84.28	84.10	-26.1	19,537	-0.13%
2023/03/27	14	89.96	30	89.99	89.70	-16	19,220	-0.08%
2023/03/24	97.2	91.89	20.1	90.42	89.60	77.2	19,247	0.40%
2023/03/23	0.2	89.66	2	90.20	89.50	-1.8	18,799	-0.01%
2023/03/22	12	89.63	8	89.54	89.50	4	18,928	0.02%
2023/03/21	10.2	90.85	11	90.97	89.10	-0.8	19,292	0.00%
2023/03/20	11.1	90.93	9.1	91.16	91.80	2	19,422	0.01%
2023/03/17	26	89.89	23	89.74	89.80	3	19,692	0.02%
2023/03/16	23	87.81	27	87.74	88.60	-4	19,658	-0.02%
2023/03/15	33	91.38	24.1	90.31	89.60	8.9	19,380	0.05%
2023/03/14	19	89.60	15.2	89.56	88.00	3.9	19,026	0.02%
2023/03/13	23.1	92.57	24.1	92.70	92.90	-1	18,928	-0.01%
2023/03/10	95.1	94.90	93.1	95.09	94.80	2	18,556	0.01%
2023/03/09	20	91.43	34.5	93.57	96.00	-14.5	18,325	-0.08%
2023/03/08	2	88.40	0	0.00	87.30	2	18,601	0.01%
2023/03/07	5	87.60	2	89.00	87.60	3	18,539	0.02%
2023/03/06	27	88.03	82	86.69	89.50	-55	18,424	-0.30%
2023/03/03	57.1	87.87	8.1	85.56	85.00	49	18,250	0.27%
2023/03/02	14.2	88.55	17	88.21	87.90	-2.9	17,890	-0.02%
2023/03/01	28.3	89.80	292	90.39	89.70	-263.8	17,649	-1.49%	大賣/鉅額交易
2023/02/24	387	89.34	125.5	89.16	90.80	261.5	17,103	1.53%	大買/大賣/鉅額交易
2023/02/23	10	81.69	62	82.31	83.80	-52	15,978	-0.33%
2023/02/22	24	77.00	10	76.47	76.20	14	15,663	0.09%
2023/02/21	27.1	78.00	47	79.32	80.30	-19.9	15,878	-0.13%
2023/02/20	19	75.18	7	75.23	75.50	12	15,458	0.08%
2023/02/17	6	74.22	26	74.00	73.90	-20	15,640	-0.13%
2023/02/16	11	73.65	2	74.20	74.20	9	15,811	0.06%
2023/02/15	3	72.43	5	72.18	72.60	-2	16,237	-0.01%
2023/02/14	8	74.41	5	73.84	73.70	3	16,523	0.02%
2023/02/13	6	74.70	10	74.88	74.60	-4	17,127	-0.02%
2023/02/10	11	74.59	7	74.13	73.40	4	17,636	0.02%
2023/02/09	21	76.49	23	76.29	75.30	-2	18,042	-0.01%
2023/02/08	10	73.32	8	73.58	74.50	2	18,685	0.01%
2023/02/07	4	71.85	2	71.50	72.20	2	19,168	0.01%
2023/02/06	6	72.45	6	72.88	72.60	0	19,424	0.00%
2023/02/03	11	75.70	6	74.17	72.20	5	19,497	0.03%
2023/02/02	257	76.71	280	76.67	77.00	-23	19,396	-0.12%	大買/大賣/
2023/02/01	3	69.73	2	69.90	70.20	1	19,012	0.01%
2023/01/31	4	69.28	2	69.40	69.50	2	19,298	0.01%
2023/01/30	5	67.82	9	67.87	68.40	-4	19,549	-0.02%
2023/01/17	1	66.80	0	66.80	66.60	1	19,758	0.01%
2023/01/16	0	0.00	1	67.10	67.00	-1	19,981	-0.01%
2023/01/13	1	67.50	1	67.10	67.00	0	20,236	0.00%
2023/01/12	22	69.52	30	68.37	68.10	-8	20,539	-0.04%
2023/01/11	5	69.68	1	69.50	69.30	4	20,819	0.02%
2023/01/10	20	70.30	22	69.89	70.30	-2	21,199	-0.01%
2023/01/09	3	70.87	2	70.70	70.70	1	21,555	0.00%
2023/01/06	2	69.55	3	69.50	69.70	-1	22,169	0.00%
2023/01/05	3	69.37	7	69.96	68.80	-4	22,827	-0.02%
2023/01/04	27	69.33	21	69.87	69.30	6	23,375	0.03%
2023/01/03	4	69.03	4	69.08	69.10	0	23,527	0.00%
2022/12/30	4	68.28	1	69.70	67.30	3	23,873	0.01%
2022/12/29	1	66.70	2	67.25	67.40	-1	24,176	0.00%
2022/12/28	9	68.76	22	69.86	67.90	-13	25,018	-0.05%
2022/12/27	28	70.83	4	70.63	70.90	24	25,275	0.09%
2022/12/26	1	69.40	1	69.70	70.00	0	25,716	0.00%
2022/12/23	3	69.03	3	69.30	69.30	0	26,211	0.00%
2022/12/22	11	69.85	11	70.53	69.40	0	26,626	0.00%
2022/12/21	22	69.55	13	69.22	69.60	9	27,218	0.03%
2022/12/20	8	71.48	6	71.75	69.80	2	27,653	0.01%
2022/12/19	1	71.70	2	71.80	71.20	-1	27,981	0.00%
2022/12/16	8	73.65	6	73.37	73.10	2	28,384	0.01%
2022/12/15	6	74.18	2	74.20	73.80	4	28,853	0.01%
2022/12/14	8.1	75.02	3	75.27	74.50	5.1	28,913	0.02%
2022/12/13	24	76.10	40	76.12	75.00	-16	28,958	-0.06%
2022/12/12	29.5	76.12	801.1	76.65	73.60	-771.6	28,681	-2.69%	大賣/鉅額交易
2022/12/09	456.3	76.87	192	76.59	76.80	264.3	28,540	0.93%	大買/大賣/鉅額交易
2022/12/08	534	75.08	24.3	74.80	74.70	509.7	28,608	1.78%	大買/鉅額交易
2022/12/07	2	70.75	2	71.20	70.20	0	29,142	0.00%
2022/12/06	3	72.10	21	73.94	71.70	-18	30,033	-0.06%
2022/12/05	8	73.76	6	74.95	73.60	2	30,158	0.01%
2022/12/02	10	74.81	12	74.93	75.00	-2	29,998	-0.01%
2022/12/01	52	76.00	42	75.99	74.40	10	30,046	0.03%
2022/11/30	79	73.06	92.5	72.17	74.00	-13.5	29,730	-0.05%
2022/11/29	10.5	68.10	6.5	68.12	68.30	4	29,546	0.01%
2022/11/28	20	68.33	17	68.68	68.20	3	30,800	0.01%
2022/11/25	27	70.41	10	71.75	68.60	17	32,655	0.05%
2022/11/24	5	71.90	3	71.63	71.90	2	33,411	0.01%
2022/11/23	4	70.70	2	71.00	70.90	2	33,963	0.01%
2022/11/22	4	70.73	5	71.66	70.80	-1	34,410	0.00%
2022/11/21	20.5	71.74	19	73.45	70.80	1.5	34,985	0.00%
2022/11/18	5	72.08	5	72.88	72.40	0	34,973	0.00%
2022/11/17	14	73.90	16.6	74.26	74.30	-2.5	34,894	-0.01%
2022/11/16	25	71.41	36.5	71.41	71.50	-11.5	34,705	-0.03%
2022/11/15	9	69.39	5	69.90	70.30	4	34,609	0.01%
2022/11/14	7	67.94	10	68.31	68.50	-3	34,814	-0.01%
2022/11/11	21	68.92	39	67.79	67.40	-18	34,912	-0.05%
2022/11/10	30	69.66	46	69.20	68.90	-16	34,807	-0.05%
2022/11/09	60	71.37	16	70.64	69.70	44	34,981	0.13%
2022/11/08	88	72.24	90	71.64	70.90	-2	34,871	-0.01%
2022/11/07	43	71.96	41	72.04	70.10	2	34,274	0.01%
2022/11/04	177	68.67	371	70.25	70.30	-194	33,789	-0.57%	大買/大賣/鉅額交易
2022/11/03	282	70.32	95	69.43	70.60	187	32,646	0.57%	大買/鉅額交易
2022/11/02	5	64.50	1	65.20	64.20	4	32,059	0.01%
2022/11/01	8	63.80	1	64.00	64.50	7	31,810	0.02%
2022/10/31	6	63.92	9	64.31	64.10	-3	31,629	-0.01%
2022/10/28	7	60.71	5	61.14	60.20	2	31,345	0.01%
2022/10/27	2	62.50	4	61.93	62.90	-2	31,169	-0.01%
2022/10/26	4	60.65	1	60.60	59.70	3	30,884	0.01%
2022/10/25	6	61.37	5	61.90	60.90	1	30,630	0.00%
2022/10/24	2	63.40	2	63.40	62.60	0	30,509	0.00%
2022/10/21	10	62.64	11	63.05	61.70	-1	30,355	0.00%
2022/10/20	8	63.63	7	63.80	64.60	1	30,864	0.00%
2022/10/19	5	65.30	5	66.18	64.00	0	32,142	0.00%
2022/10/18	16	65.66	11	65.76	65.00	5	33,150	0.02%
2022/10/17	13	62.84	17	63.65	66.00	-4	33,887	-0.01%
2022/10/14	36	63.95	41	64.30	64.00	-5	34,011	-0.01%
2022/10/13	17.1	63.76	21	61.92	60.00	-4	33,615	-0.01%
2022/10/12	134	65.59	125	66.31	64.70	9	33,001	0.03%	大買/大賣/
2022/10/11	13	71.85	50	72.28	71.80	-37	32,494	-0.11%
2022/10/07	143	79.52	91	79.44	79.70	52	32,278	0.16%	大買/
2022/10/06	33	78.50	28	78.56	78.50	5	31,956	0.02%
2022/10/05	53	80.23	49	79.53	78.70	4	31,799	0.01%
2022/10/04	9	77.69	42	77.74	77.60	-33	31,121	-0.11%
2022/10/03	65	77.38	59.2	77.95	75.30	5.8	30,944	0.02%
2022/09/30	74	76.14	66	76.45	79.00	8	30,855	0.03%
2022/09/29	54	77.09	46.1	76.88	76.10	7.9	31,036	0.03%
2022/09/28	53.2	77.59	48	76.89	74.40	5.2	31,298	0.02%
2022/09/27	21	81.30	13	80.44	82.20	8	31,239	0.03%
2022/09/26	25	84.33	28.1	82.74	79.80	-3.1	30,961	-0.01%
2022/09/23	28	88.14	11	89.27	88.60	17	30,712	0.06%
2022/09/22	39.1	91.27	52.2	90.69	91.40	-13.1	30,353	-0.04%
2022/09/21	8.1	88.04	8	88.16	88.50	0.1	29,891	0.00%
2022/09/20	16	87.59	14	88.15	88.30	2	30,285	0.01%
2022/09/19	24	88.32	25	86.77	86.50	-1	30,186	0.00%
2022/09/16	30	88.70	24	88.98	88.70	6	29,989	0.02%
2022/09/15	44	91.15	45	90.81	88.50	-1	29,667	0.00%
2022/09/14	57	89.56	269.3	88.10	92.40	-212.3	29,378	-0.72%	大賣/鉅額交易
2022/09/13	267	89.05	168.3	88.88	89.00	98.7	28,505	0.35%	大買/大賣/
2022/09/12	229	86.53	140.5	86.33	87.40	88.5	27,457	0.32%	大買/大賣/
2022/09/08	6	79.28	3	79.77	79.50	3	27,151	0.01%
2022/09/07	18	79.82	17	80.24	78.50	1	26,915	0.00%
2022/09/06	32	80.77	46	82.42	80.40	-14	26,530	-0.05%
2022/09/05	35	85.61	17	86.08	83.10	18	25,997	0.07%
2022/09/02	77	89.46	82	90.07	86.50	-5	25,440	-0.02%
2022/09/01	141.5	90.07	116	88.83	88.60	25.5	23,993	0.11%	大買/大賣/
2022/08/31	63	84.50	79.2	85.86	90.50	-16.2	22,015	-0.07%
2022/08/30	68.6	82.09	70.6	82.94	82.30	-2	20,950	-0.01%
2022/08/29	44	78.88	82.2	78.21	80.00	-38.2	20,170	-0.19%
2022/08/26	226	83.05	206.5	82.80	83.30	19.5	19,583	0.10%	大買/大賣/
2022/08/25	2	74.80	9	74.84	75.80	-7	18,831	-0.04%
2022/08/24	30	72.09	25	72.25	72.80	5	18,556	0.03%
2022/08/23	23	72.60	17	71.41	71.70	6	18,269	0.03%
2022/08/22	16	76.47	4	77.10	74.30	12	17,888	0.07%
2022/08/19	14	79.34	19	80.92	79.60	-5	17,592	-0.03%
2022/08/18	36	77.40	30.3	77.53	77.30	5.7	17,053	0.03%
2022/08/17	22.1	78.26	47	78.30	78.50	-24.9	16,700	-0.15%
2022/08/16	93	82.09	26	81.70	77.80	67	16,306	0.41%
2022/08/15	31	79.11	127	82.36	83.90	-96	15,725	-0.61%	大賣/
2022/08/12	82.1	82.48	55	84.05	81.20	27.1	15,102	0.18%
2022/08/11	62.2	81.01	41	80.96	81.10	21.2	15,002	0.14%
2022/08/10	31	78.83	41.1	79.52	80.80	-10.1	14,949	-0.07%
2022/08/09	25	76.20	25	76.86	76.70	0	14,871	0.00%
2022/08/08	0	0.00	35	73.80	75.00	-35	14,806	-0.24%
2022/08/05	31	72.04	0	0.00	73.00	31	14,739	0.21%
2022/08/04	37	67.95	69	69.86	70.00	-32	14,690	-0.22%
2022/08/03	45	77.70	29	77.29	73.00	16	14,550	0.11%
2022/08/02	0	0.00	90	74.11	75.40	-90	14,465	-0.62%
2022/08/01	15	75.50	18	74.41	74.80	-3	14,408	-0.02%
2022/07/29	10	73.94	69	75.07	73.00	-59	14,329	-0.41%
2022/07/28	84.6	73.62	7	72.69	71.00	77.6	14,173	0.55%
2022/07/27	167	71.94	74	71.82	73.00	93	14,073	0.66%	大買/
2022/07/26	121	72.82	460	72.99	73.30	-339	13,268	-2.55%	大買/大賣/鉅額交易
2022/07/25	1,015	71.72	852	70.85	72.80	163	11,679	1.40%	大買/大賣/鉅額交易
2022/07/22	627	66.11	545.1	63.98	66.20	82	10,286	0.80%	大買/大賣/
2022/07/21	417	60.14	327.2	60.09	60.30	89.8	9,123	0.98%	大買/大賣/
2022/07/20	119	55.72	128	55.66	54.90	-9	8,565	-0.11%	大買/大賣/
2022/07/19	1	51.00	8	51.08	50.90	-7	8,248	-0.08%
2022/07/18	5	53.68	10	53.03	52.50	-5	8,159	-0.06%
2022/07/15	2	52.00	3	52.00	51.60	-1	7,962	-0.01%
2022/07/14	6	51.60	1	51.60	51.70	5	7,883	0.06%
2022/07/13	14	52.76	7	51.24	51.00	7	7,705	0.09%
2022/07/12	8.1	51.62	5	50.82	49.95	3.1	7,391	0.04%
2022/07/11	3	54.20	3	53.83	53.20	0	7,151	0.00%
2022/07/08	61	57.04	60.1	55.34	54.90	0.9	6,933	0.01%
2022/07/07	76.1	59.34	73.5	58.98	57.60	2.6	6,461	0.04%
2022/07/06	20	56.30	24	56.59	55.00	-4	5,711	-0.07%
2022/07/05	26.5	54.97	18	56.28	57.20	8.5	4,986	0.17%
2022/07/04	4	50.69	11	51.45	52.00	-7	4,338	-0.16%
2022/07/01	14	49.67	5	49.68	47.85	9	4,044	0.22%
2022/06/30	2	47.08	15	47.82	47.75	-13	3,730	-0.35%
2022/06/29	7	51.16	0	0.00	49.95	7	3,555	0.20%
2022/06/28	111	55.92	136	55.77	55.40	-25	3,309	-0.76%	大買/大賣/
2022/06/27	0	0.00	3	53.87	54.60	-3	2,744	-0.11%
2022/06/24	4	48.36	4	48.50	49.70	0	2,530	0.00%
2022/06/23	1	45.20	0	0.00	45.20	1	2,411	0.04%
2022/06/22	5	48.13	8	47.97	47.70	-3	2,272	-0.13%
2022/06/20	2.1	44.62	2	44.30	42.50	0.1	1,832	0.00%
2022/06/17	1	45.00	0	0.00	45.60	1	1,830	0.05%
2022/06/16	20	46.00	0	0.00	45.70	20	1,869	1.07%
2022/06/13	1.1	47.70	2	47.70	47.70	-0.9	1,996	-0.05%
2022/06/10	7	50.46	0	0.00	49.90	7	2,023	0.35%
2022/06/09	0	51.30	0	0.00	51.40	0	2,055	0.00%
2022/06/02	0	0.00	3	53.10	52.50	-3	2,308	-0.13%
2022/05/27	6	51.90	4	51.85	51.20	2	2,865	0.07%
2022/05/26	0	50.00	9	50.23	50.20	-9	2,868	-0.31%
2022/05/25	11	50.48	0	0.00	50.50	11	2,907	0.38%
2022/05/24	1.2	50.22	5	51.28	49.90	-3.9	2,982	-0.13%
2022/05/20	2	51.40	1	52.40	51.20	1	3,027	0.03%
2022/05/19	1	49.20	0	0.00	51.60	1	3,044	0.03%
2022/05/18	0	0.00	1	52.30	51.30	-1	3,051	-0.03%
2022/05/17	0	0.00	1	49.80	50.80	-1	3,070	-0.03%
2022/05/16	0	0.00	3	48.20	48.60	-3	3,133	-0.10%
2022/05/13	3	48.05	4	48.00	48.10	-1	3,177	-0.03%
2022/05/09	1	47.70	3	47.05	47.05	-2	3,521	-0.06%
2022/05/05	1	51.00	1.1	51.48	51.10	-0.1	3,703	0.00%
2022/05/04	0	0.00	1	49.60	50.00	-1	3,761	-0.03%
2022/05/03	0	0.00	2	49.40	49.70	-2	3,838	-0.05%
2022/04/29	1.1	50.17	1	52.30	49.10	0.1	3,924	0.00%
2022/04/28	0.1	50.90	0	0.00	50.10	0.1	4,002	0.00%
2022/04/27	1.1	48.95	0	0.00	49.85	1.1	4,053	0.03%
2022/04/26	0.2	51.30	7	51.57	51.20	-6.8	4,066	-0.17%
2022/04/25	1	52.00	2	51.60	51.30	-1	4,117	-0.02%
2022/04/22	1	54.00	0	0.00	54.40	1	4,248	0.02%
2022/04/19	1.1	55.27	1	55.00	55.00	0.1	4,559	0.00%
2022/04/18	1	55.20	1	55.00	55.00	0	4,770	0.00%
2022/04/13	5	59.50	0	0.00	59.00	5	5,027	0.10%
2022/04/11	8	58.96	0	0.00	57.70	8	5,250	0.15%
2022/04/08	1	60.20	0	0.00	60.00	1	5,297	0.02%
2022/04/07	2	62.70	5	61.20	60.30	-3	5,342	-0.06%
2022/04/01	1	65.00	0	0.00	65.50	1	5,555	0.02%
2022/03/31	0.1	66.00	0	0.00	65.90	0.1	5,702	0.00%
2022/03/30	0	0.00	2	68.65	66.40	-2	5,947	-0.03%
2022/03/29	0	0.00	1	67.30	67.10	-1	6,206	-0.02%
2022/03/28	4	65.75	0	0.00	66.60	4	6,521	0.06%
2022/03/25	3	66.20	3	67.30	66.10	0	6,649	0.00%
2022/03/24	0	0.00	5	66.24	67.30	-5	6,868	-0.07%
2022/03/23	3	65.20	3	66.30	65.10	0	7,190	0.00%
2022/03/22	5	65.00	10	64.75	65.60	-5	7,585	-0.07%
2022/03/21	4	65.43	1	67.30	64.30	3	7,759	0.04%
2022/03/18	0	0.00	1	64.80	64.80	-1	7,909	-0.01%
2022/03/17	0	0.00	1	62.30	62.70	-1	8,015	-0.01%
2022/03/16	0	0.00	1	59.70	59.80	-1	8,209	-0.01%
2022/03/14	5	61.52	5	61.10	61.40	0	8,893	0.00%
2022/03/11	1	59.90	1	60.50	60.50	0	9,523	0.00%
2022/03/10	0.1	59.90	1	59.80	60.00	-0.9	9,740	-0.01%
2022/03/09	9	57.81	8	58.33	57.90	1	10,495	0.01%
2022/03/08	15	58.76	6	58.05	56.70	9	10,842	0.08%
2022/03/07	4.2	60.73	12	59.30	59.30	-7.8	11,230	-0.07%
2022/03/04	3	65.00	12	65.04	64.00	-9	11,737	-0.08%
2022/03/03	24.3	68.23	120	68.21	66.10	-95.7	12,164	-0.79%	大賣/
2022/03/02	209	69.80	108	68.28	68.40	101	12,643	0.80%	大買/大賣/鉅額交易
2022/03/01	0	0.00	2	64.70	65.30	-2	13,377	-0.01%
2022/02/25	1	63.30	0	0.00	62.90	1	13,710	0.01%
2022/02/24	3	63.40	7	61.46	61.50	-4	14,277	-0.03%
2022/02/23	1	64.60	0	0.00	64.50	1	14,487	0.01%
2022/02/22	1	65.20	0	0.00	64.30	1	15,252	0.01%
2022/02/21	1	66.60	3	66.50	66.30	-2	15,693	-0.01%
2022/02/17	7.1	67.56	4	67.80	67.20	3.1	17,688	0.02%
2022/02/16	8	67.88	2	67.90	68.00	6	19,771	0.03%
2022/02/15	1	66.60	1	65.50	65.60	0	21,772	0.00%
2022/02/14	10	66.43	3	65.90	65.20	7	25,647	0.03%
2022/02/11	0	0.00	4	68.80	68.80	-4	27,111	-0.01%
2022/02/10	3	68.47	4	68.78	68.20	-1	27,857	0.00%
2022/02/09	11	69.61	3	69.97	68.70	8	28,956	0.03%
2022/02/08	6.1	66.87	0	0.00	68.20	6.1	30,368	0.02%
2022/02/07	3	65.20	1	67.30	67.00	2	31,122	0.01%
2022/01/26	0.1	67.00	0	0.00	67.00	0.1	31,799	0.00%
2022/01/25	2	67.50	4	67.50	66.50	-2	33,215	-0.01%
2022/01/24	4	68.58	4	68.38	69.60	0	34,442	0.00%
2022/01/21	2	71.25	1	72.10	70.40	1	35,072	0.00%
2022/01/20	1	72.54	12	71.39	71.00	-11	35,207	-0.03%
2022/01/19	5	73.50	0	0.00	72.90	5	36,607	0.01%
2022/01/18	1.1	73.50	0	0.00	73.20	1.1	37,018	0.00%
2022/01/17	0	0.00	1	74.50	73.80	-1	37,279	0.00%
2022/01/14	44.1	71.75	3	71.67	72.10	41.1	37,609	0.11%
2022/01/13	35.1	73.91	11	73.56	73.70	24.1	38,006	0.06%
2022/01/12	3	74.60	23	74.16	73.50	-20	38,002	-0.05%
2022/01/11	17	75.17	13.5	75.63	74.00	3.5	37,927	0.01%
2022/01/10	32	77.16	2.4	78.78	78.80	29.6	37,725	0.08%
2022/01/07	7.1	80.34	35	80.36	78.10	-27.9	37,654	-0.07%
2022/01/06	1.1	82.05	77.5	82.10	82.00	-76.4	37,509	-0.20%
2022/01/05	13.3	83.88	2	83.10	83.50	11.3	37,444	0.03%
2022/01/04	2.2	86.70	5	86.66	86.00	-2.8	37,324	-0.01%
2022/01/03	6.2	86.52	5	87.24	86.40	1.2	37,205	0.00%
2021/12/30	7.2	86.09	7	85.94	85.90	0.2	37,130	0.00%
2021/12/29	4	86.95	4	87.30	87.40	0	37,075	0.00%
2021/12/28	3	86.33	5	86.76	86.60	-2	37,005	-0.01%
2021/12/27	0.2	88.70	19	89.09	89.00	-18.8	36,847	-0.05%
2021/12/24	10.4	88.99	10	88.90	87.70	0.4	36,731	0.00%
2021/12/23	21	89.15	8.4	89.11	89.40	12.6	36,479	0.03%
2021/12/22	5.3	87.93	9	88.62	86.50	-3.7	36,184	-0.01%
2021/12/21	2.4	86.76	5	86.30	86.70	-2.6	35,854	-0.01%
2021/12/20	3.3	87.23	4	87.90	87.80	-0.7	35,701	0.00%
2021/12/17	10.8	85.90	13	86.37	86.30	-2.2	35,437	-0.01%
2021/12/16	243.2	88.91	5.7	90.60	91.20	237.5	35,077	0.68%	大買/鉅額交易
2021/12/15	1.3	85.44	105	82.96	87.00	-103.7	34,663	-0.30%	大賣/鉅額交易
2021/12/14	17	83.90	139	82.28	83.30	-122	34,486	-0.35%	大賣/鉅額交易
2021/12/13	3.8	87.38	8	87.58	87.00	-4.2	34,253	-0.01%
2021/12/10	5.1	87.98	11	87.01	86.20	-5.9	34,088	-0.02%
2021/12/09	15	90.31	19	90.79	89.20	-4	33,832	-0.01%
2021/12/08	13.1	90.76	7	90.76	89.00	6.1	33,400	0.02%
2021/12/07	35	92.42	25.1	93.12	90.20	9.9	33,056	0.03%
2021/12/06	24	89.85	11	90.80	90.00	13	32,385	0.04%
2021/12/03	39	91.20	42.2	91.32	90.40	-3.2	32,138	-0.01%
2021/12/02	27.1	89.67	11	90.10	87.60	16.1	31,348	0.05%
2021/12/01	19	87.36	18.5	87.47	89.00	0.5	30,951	0.00%
2021/11/30	22	87.34	15	88.47	88.30	7	30,503	0.02%
2021/11/29	19	81.04	65	81.71	84.00	-46	29,973	-0.15%
2021/11/26	38.3	84.96	37	84.30	84.40	1.3	29,519	0.00%
2021/11/25	119	91.92	87.7	91.13	85.60	31.3	28,830	0.11%	大買/
2021/11/24	8	85.28	6	85.05	85.00	2	27,866	0.01%
2021/11/23	20.7	85.88	19.6	85.66	85.80	1.2	27,499	0.00%
2021/11/22	23	90.07	16.1	90.43	90.50	6.9	26,899	0.03%
2021/11/19	56.6	90.68	49	91.52	90.50	7.6	26,619	0.03%
2021/11/18	65.1	90.50	61	89.72	89.10	4.1	25,846	0.02%
2021/11/17	213.2	90.79	40.2	92.74	92.80	173	25,368	0.68%	大買/鉅額交易
2021/11/16	84.3	92.05	219	90.70	90.70	-134.7	24,376	-0.55%	大賣/鉅額交易
2021/11/15	111	100.05	210.4	98.87	94.50	-99.4	23,355	-0.43%	大買/大賣/
2021/11/12	456	94.77	119	96.10	99.00	337	21,248	1.59%	大買/大賣/鉅額交易
2021/11/11	230.1	97.37	528.1	96.88	90.00	-298	19,169	-1.55%	大買/大賣/鉅額交易
2021/11/10	374	92.10	351	91.32	92.50	23	15,253	0.15%	大買/大賣/
2021/11/09	73	80.57	95	82.96	84.10	-22	13,734	-0.16%
2021/11/08	128	71.04	109	72.67	76.50	19	12,992	0.15%	大買/大賣/
2021/11/05	105	71.23	118	70.17	69.60	-13	11,841	-0.11%	大買/大賣/
2021/11/04	21	69.81	234	72.31	67.20	-213	10,262	-2.08%	大賣/鉅額交易
2021/11/03	251	70.34	90	67.40	71.00	161	9,459	1.70%	大買/鉅額交易
2021/11/02	86.1	68.95	131	71.66	69.00	-44.9	8,675	-0.52%	大賣/
2021/11/01	127	67.88	87.5	66.19	68.30	39.5	7,207	0.55%	大買/
2021/10/29	88	60.74	43.2	60.82	62.10	44.8	5,907	0.76%
2021/10/28	9	58.07	13	56.95	56.50	-4	5,203	-0.08%
2021/10/27	44	58.86	73	59.54	58.80	-29	4,941	-0.59%
2021/10/26	63	56.53	31.1	57.73	58.60	31.9	3,605	0.89%
2021/10/25	3	50.40	7	51.00	53.30	-4	3,185	-0.13%
2021/10/22	5	50.26	4	49.53	48.50	1	2,943	0.03%
2021/10/21	113	50.55	114	50.72	49.70	-1	2,551	-0.04%	大買/大賣/
2021/10/20	3	46.20	8	46.31	46.65	-5	2,086	-0.24%
2021/10/18	4	42.80	0	0.00	42.05	4	2,082	0.19%
2021/10/08	0	0.00	6	41.18	40.45	-6	2,578	-0.23%
2021/10/07	1	41.00	1	41.00	40.90	0	2,873	0.00%
2021/10/01	0	0.00	35	42.52	41.50	-35	3,698	-0.95%
2021/09/29	10	43.10	0	0.00	43.30	10	4,094	0.24%
2021/09/23	15	46.35	0	0.00	46.00	15	4,768	0.31%
2021/09/22	0	46.00	0	0.00	45.75	0	4,914	0.00%
2021/09/16	0	0.00	10	46.05	46.00	-10	5,054	-0.20%
2021/09/15	0	0.00	10	46.60	46.25	-10	5,158	-0.19%
2021/09/14	1	46.85	0	0.00	46.70	1	5,232	0.02%
2021/09/10	1	47.50	0	0.00	47.50	1	5,746	0.02%
2021/09/09	0	0.00	1	47.30	47.40	-1	5,858	-0.02%
2021/09/06	12	50.80	0	0.00	48.75	12	6,115	0.20%
2021/09/03	15	51.21	4	51.40	51.20	11	6,139	0.18%
2021/09/02	5	51.04	1.5	51.00	51.00	3.5	6,119	0.06%
2021/09/01	1.5	49.53	0	0.00	50.40	1.5	6,071	0.02%
2021/08/31	0	0.00	1	48.40	48.25	-1	6,034	-0.02%
2021/08/18	0.1	48.70	0	0.00	49.05	0.1	6,285	0.00%
2021/08/17	0	0.00	20	47.75	47.15	-20	6,291	-0.32%
2021/08/16	1	50.10	0	0.00	49.95	1	6,283	0.02%
2021/08/13	0	0.00	1	51.30	51.30	-1	6,283	-0.02%
2021/08/12	0	0.00	2	54.05	51.60	-2	6,284	-0.03%
2021/08/11	2	52.15	1	50.30	50.90	1	6,247	0.02%
2021/08/10	1	50.50	0	0.00	51.00	1	6,241	0.02%
2021/08/06	0	0.00	6	53.43	52.10	-6	6,286	-0.10%
2021/08/05	4	54.55	0	0.00	54.20	4	6,275	0.06%
2021/08/04	1	54.50	1	54.20	53.90	0	6,329	0.00%
2021/08/03	6	54.40	0	0.00	54.40	6	6,378	0.09%
2021/08/02	1	54.10	2	53.50	53.70	-1	6,458	-0.02%
2021/07/30	5	54.76	1	54.50	54.00	4	6,566	0.06%
2021/07/29	0	0.00	1	57.50	58.00	-1	6,453	-0.02%
2021/07/28	1	57.00	6	56.68	56.50	-5	6,455	-0.08%
2021/07/27	2	58.50	0	0.00	57.60	2	6,433	0.03%
2021/07/26	0	0.00	1	60.50	60.90	-1	6,440	-0.02%
2021/07/23	6	60.67	0	0.00	59.90	6	6,422	0.09%
2021/07/22	20	60.99	0	0.00	61.10	20	6,382	0.31%
2021/07/21	15	61.64	2	59.40	59.90	13	6,341	0.21%
2021/07/20	2	60.90	41	61.17	60.80	-39	6,311	-0.62%
2021/07/19	1	61.40	4	61.65	61.10	-3	6,268	-0.05%
2021/07/16	0	0.00	1	62.20	62.10	-1	6,347	-0.02%
2021/07/15	1	63.00	1	64.80	63.30	0	6,303	0.00%
2021/07/14	43	62.99	6.1	63.12	63.60	36.9	6,120	0.60%
2021/07/13	16	65.01	14	63.89	62.00	2	5,867	0.03%
2021/07/12	7.1	61.69	9	61.19	62.30	-1.9	5,556	-0.03%
2021/07/09	9	59.13	5	59.26	58.90	4	5,363	0.07%
2021/07/08	2	58.50	7	58.40	58.20	-5	5,282	-0.09%
2021/07/07	11	58.40	3	59.27	57.80	8	5,294	0.15%
2021/07/06	8	61.10	50	62.44	58.60	-42	5,252	-0.80%
2021/07/05	106	62.24	59.9	61.86	62.40	46.1	5,058	0.91%	大買/
2021/07/02	0	0.00	1	56.30	56.80	-1	4,723	-0.02%
2021/07/01	2	54.25	1	54.90	53.80	1	4,847	0.02%
2021/06/30	3	56.40	8	56.58	56.60	-5	5,195	-0.10%
2021/06/29	2	55.90	4	55.88	56.60	-2	5,319	-0.04%
2021/06/28	3	55.53	1	55.90	55.00	2	5,187	0.04%
2021/06/25	8	55.99	5	55.74	55.80	3	5,136	0.06%
2021/06/24	3	55.37	4	55.70	55.40	-1	5,093	-0.02%
2021/06/23	3	54.00	16	55.12	55.30	-13	5,007	-0.26%
2021/06/22	6	55.85	4	55.78	54.70	2	4,944	0.04%
2021/06/21	6	54.23	21	54.93	54.70	-15	4,754	-0.32%
2021/06/18	4	53.60	4	53.65	52.10	0	4,520	0.00%
2021/06/16	6	52.88	0	0.00	52.40	6	4,382	0.14%
2021/06/15	0	0.00	30	52.33	52.30	-30	4,254	-0.71%
2021/06/11	3	51.40	3	50.80	50.80	0	4,248	0.00%
2021/06/10	0	0.00	1	51.30	50.50	-1	4,288	-0.02%
2021/06/08	0	0.00	2	49.40	49.55	-2	4,270	-0.05%
2021/06/07	5	48.80	0	0.00	49.40	5	4,269	0.12%
2021/06/03	0	0.00	3	50.30	50.90	-3	4,266	-0.07%
2021/06/01	3	51.30	3	51.80	51.50	0	4,241	0.00%
2021/05/31	4	49.95	16	50.26	49.40	-12	4,184	-0.29%
2021/05/28	3	48.28	0	0.00	48.30	3	4,132	0.07%
2021/05/25	0	0.00	7	44.93	45.15	-7	4,083	-0.17%
2021/05/24	4	43.10	3	44.35	44.10	1	4,065	0.02%
2021/05/21	6	43.33	0	0.00	43.60	6	4,069	0.15%
2021/05/19	0	43.50	4	42.90	43.40	-4	4,066	-0.10%
2021/05/18	0	0.00	1	43.30	43.70	-1	4,060	-0.02%
2021/05/17	5	40.71	11	39.94	39.90	-6	4,034	-0.15%
2021/05/14	0	0.00	1	44.15	44.30	-1	3,991	-0.03%
2021/05/12	6	49.18	2	46.00	45.60	4	3,959	0.10%
2021/05/11	9	51.56	1	50.80	49.90	8	3,899	0.21%
2021/05/10	4	54.68	2	55.25	54.30	2	3,857	0.05%
2021/05/07	1	55.00	4	52.30	54.60	-3	3,782	-0.08%
2021/05/06	3	50.00	0	0.00	50.00	3	3,670	0.08%
2021/05/05	1	50.90	1	51.50	50.10	0	3,669	0.00%
2021/05/03	5	55.18	8	55.76	53.40	-3	3,662	-0.08%
2021/04/28	1	53.60	0	0.00	53.40	1	3,638	0.03%
2021/04/27	3	55.00	0	0.00	54.20	3	3,693	0.08%
2021/04/26	17	56.54	2	56.15	55.70	15	3,725	0.40%
2021/04/23	3	55.53	3	55.37	55.50	0	3,747	0.00%
2021/04/22	7	55.46	24	56.02	53.70	-17	3,932	-0.43%
2021/04/21	3	53.50	4	54.00	53.50	-1	3,906	-0.03%
2021/04/20	0	0.00	2	54.55	54.20	-2	3,946	-0.05%
2021/04/19	5	54.12	0	0.00	53.60	5	3,970	0.13%
2021/04/16	5	55.62	3	55.93	55.00	2	3,954	0.05%
2021/04/15	5	55.46	2	56.50	55.30	3	3,937	0.08%
2021/04/14	1	53.00	4	54.43	52.80	-3	3,884	-0.08%
2021/04/13	7	55.37	5	55.26	55.10	2	3,931	0.05%
2021/04/12	2	55.00	1	55.10	54.50	1	4,055	0.02%
2021/04/09	6	57.75	46	59.10	57.10	-40	4,098	-0.98%
2021/04/08	28	59.61	38	60.28	59.20	-10	4,093	-0.24%
2021/04/07	83	59.76	4	59.55	59.50	79	4,033	1.96%
2021/04/06	37	62.51	37	62.60	62.50	0	3,880	0.00%
2021/04/01	6	56.58	28.5	56.27	58.00	-22.5	3,512	-0.64%
2021/03/31	1	52.60	8	52.64	53.30	-7	3,414	-0.20%
2021/03/30	0.4	52.60	0	0.00	52.20	0.4	3,517	0.01%
2021/03/29	0	0.00	6	53.58	52.70	-6	3,570	-0.17%
2021/03/25	4	50.95	0	0.00	51.30	4	3,736	0.11%
2021/03/24	0	0.00	3	51.47	50.80	-3	4,001	-0.07%
2021/03/23	0	0.00	2	53.45	51.00	-2	4,206	-0.05%
2021/03/22	3	49.80	1	49.99	49.25	2	4,162	0.05%
2021/03/19	2	48.80	1	49.00	49.80	1	4,206	0.02%
2021/03/18	1	49.85	13	49.92	49.50	-12	4,226	-0.28%
2021/03/17	7	50.66	0	0.00	50.00	7	4,299	0.16%
2021/03/16	14	51.72	5	51.78	51.90	9	4,414	0.20%
2021/03/12	2	48.00	0	0.00	47.50	2	4,555	0.04%
2021/03/11	1	47.75	0	0.00	47.80	1	4,633	0.02%
2021/03/10	0	0.00	1	46.95	46.65	-1	4,705	-0.02%
2021/03/09	1	46.00	0.3	45.34	45.80	0.7	4,794	0.02%
2021/03/08	1	47.05	0.1	48.30	46.95	0.9	4,931	0.02%
2021/03/05	3.3	48.56	5	49.03	48.40	-1.7	5,145	-0.03%
2021/03/04	2	50.18	3	49.62	49.55	-1	5,363	-0.02%
2021/03/03	0	0.00	4	50.00	50.00	-4	5,582	-0.07%
2021/03/02	5	50.84	2	50.10	50.10	3	5,883	0.05%
2021/02/26	7	50.83	3	50.90	51.00	4	6,062	0.07%
2021/02/25	1	51.80	0	0.00	51.60	1	6,156	0.02%
2021/02/24	2	52.90	0	0.00	52.00	2	6,202	0.03%
2021/02/23	0	0.00	1	52.50	52.00	-1	6,300	-0.02%
2021/02/22	4	53.15	0.4	53.34	53.00	3.6	6,384	0.06%
2021/02/05	3	51.27	1	51.40	51.10	2	6,346	0.03%
2021/02/04	0	0.00	31	51.88	51.50	-31	6,338	-0.49%
2021/02/03	8	53.53	1	54.00	53.10	7	6,323	0.11%
2021/02/01	3	51.13	0	0.00	51.00	3	6,293	0.05%
2021/01/29	3	52.63	2	53.00	51.30	1	6,289	0.02%
2021/01/28	6	53.17	0	0.00	52.80	6	6,271	0.10%
2021/01/27	2	54.35	4	54.55	54.60	-2	6,264	-0.03%
2021/01/26	11	55.71	0	0.00	54.80	11	6,245	0.18%
2021/01/25	1	57.10	3	57.53	56.70	-2	6,212	-0.03%
2021/01/22	0	0.00	18	57.73	58.10	-18	6,187	-0.29%
2021/01/21	4	56.00	5	56.06	55.40	-1	6,150	-0.02%
2021/01/20	36	57.74	0	0.00	54.80	36	6,264	0.57%
2021/01/19	3	58.10	7	58.16	58.80	-4	6,207	-0.06%
2021/01/18	3	58.33	3	58.30	58.10	0	6,134	0.00%
2021/01/15	26	58.66	10	60.41	59.50	16	6,043	0.26%
2021/01/14	2	57.50	3	57.27	58.00	-1	5,796	-0.02%
2021/01/13	6	55.77	1	55.20	55.60	5	5,703	0.09%
2021/01/12	0	0.00	3	52.60	52.10	-3	5,639	-0.05%
2021/01/08	0	0.00	2	55.45	54.30	-2	5,569	-0.04%
2021/01/07	2	55.30	3	54.90	55.10	-1	5,527	-0.02%
2021/01/06	4	54.88	51	56.14	55.60	-47	5,479	-0.86%
2021/01/05	10	58.92	2	57.60	59.10	8	5,361	0.15%
2021/01/04	1	56.70	3	56.70	58.70	-2	5,175	-0.04%
2020/12/31	3	53.57	4	52.95	53.40	-1	5,031	-0.02%
2020/12/30	1	51.90	8	52.11	51.80	-7	4,927	-0.14%
2020/12/29	2	50.75	12	51.01	50.40	-10	4,872	-0.21%
2020/12/28	1	52.30	2	52.05	52.00	-1	4,815	-0.02%
2020/12/25	5	52.44	5	54.04	51.90	0	4,769	0.00%
2020/12/24	3	55.07	1	54.80	54.90	2	4,640	0.04%
2020/12/23	5	57.64	2	57.35	58.20	3	4,523	0.07%
2020/12/22	11	58.13	6	59.10	56.80	5	4,477	0.11%
2020/12/21	5	58.84	4	59.15	59.30	1	4,403	0.02%
2020/12/18	56	60.10	3.4	58.68	60.80	52.6	4,270	1.23%
2020/12/17	7	55.66	10	55.75	56.90	-3	3,997	-0.08%
2020/12/16	0	0.00	1	51.90	51.80	-1	3,794	-0.03%
2020/12/15	3	50.80	0	0.00	50.70	3	3,776	0.08%
2020/12/14	1	52.50	0	0.00	52.50	1	3,732	0.03%
2020/12/11	1	51.50	4	52.55	51.50	-3	3,725	-0.08%
2020/12/10	10	52.92	4	53.15	53.30	6	3,682	0.16%
2020/12/09	3	52.10	8	52.20	54.30	-5	3,571	-0.14%
2020/12/08	7	49.48	1	49.80	49.45	6	3,418	0.18%
2020/12/07	10	48.81	12	48.62	48.40	-2	3,394	-0.06%
2020/12/04	0	0.00	5	50.78	50.80	-5	3,319	-0.15%
2020/12/03	2	50.85	3	50.48	49.60	-1	3,261	-0.03%
2020/12/02	10	52.27	6	52.28	51.60	4	3,201	0.12%
2020/12/01	9	51.17	6	51.10	53.50	3	3,064	0.10%
2020/11/30	5	49.34	13	49.58	49.80	-8	2,844	-0.28%
2020/11/27	8	50.89	2	50.08	49.80	6	2,641	0.23%
2020/11/26	2	48.13	14	49.18	51.00	-12	2,450	-0.49%
2020/11/25	2	46.25	22	45.80	46.40	-20	2,186	-0.91%
2020/11/24	2	42.28	0	0.00	42.20	2	2,022	0.10%
2020/11/23	0	0.00	4	39.76	42.05	-4	1,968	-0.20%
2020/11/20	9	40.93	3	40.95	40.40	6	1,972	0.30%
2020/11/19	1	39.50	2.1	39.93	41.00	-1.1	1,935	-0.06%
2020/11/18	10	37.75	2	37.75	38.30	8	1,994	0.40%
2020/11/13	0	0.00	5.3	37.49	37.50	-5.3	2,399	-0.22%
2020/11/05	0	0.00	2	38.05	38.20	-2	2,552	-0.08%
2020/11/04	0	0.00	3	37.10	38.60	-3	2,585	-0.12%
2020/10/28	13	40.81	1	42.40	40.50	12	3,322	0.36%
2020/10/14	0	0.00	1	36.10	36.00	-1	4,544	-0.02%
2020/09/18	5	39.10	0	0.00	40.70	5	6,712	0.07%
2020/09/16	1	39.00	2	39.15	39.00	-1	6,916	-0.01%
2020/09/14	2	40.70	6	40.99	40.80	-4	6,985	-0.06%
2020/09/11	0	0.00	3	39.43	39.30	-3	6,913	-0.04%
2020/09/10	1	38.50	0	0.00	38.50	1	6,869	0.01%
2020/09/08	0	0.00	2	37.70	37.70	-2	6,845	-0.03%
2020/09/07	0	0.00	4	38.75	37.85	-4	6,830	-0.06%
2020/09/02	2	39.80	1	39.90	39.70	1	6,763	0.01%
2020/08/31	3	40.75	0	0.00	41.40	3	6,693	0.04%
2020/08/28	4	39.43	0	0.00	39.70	4	6,649	0.06%
2020/08/27	1	41.55	0	0.00	40.00	1	6,621	0.02%
2020/08/26	0	0.00	4	41.30	40.55	-4	6,565	-0.06%
2020/08/25	2	42.85	1	42.05	41.75	1	6,490	0.02%
2020/08/24	5	42.74	202	42.76	42.00	-197	6,410	-3.07%	大賣/鉅額交易
2020/08/21	205	43.33	4	42.39	43.45	201	6,253	3.21%	大買/鉅額交易
2020/08/20	4	39.13	5	38.68	39.50	-1	6,045	-0.02%
2020/08/19	2	38.95	0	0.00	38.95	2	5,910	0.03%
2020/08/18	2	37.20	0	0.00	37.05	2	5,867	0.03%
2020/08/17	2	37.15	0	0.00	37.00	2	5,879	0.03%
2020/08/10	0	0.00	5	37.56	37.70	-5	5,759	-0.09%
2020/08/07	0	0.00	4	38.33	38.25	-4	5,724	-0.07%
2020/08/06	1	40.10	2	41.58	39.80	-1	5,623	-0.02%
2020/08/05	18	42.11	8.3	41.76	41.10	9.7	5,510	0.18%
2020/08/04	0	0.00	1	41.10	40.45	-1	5,238	-0.02%
2020/07/31	6	38.83	1	39.25	38.80	5	4,931	0.10%
2020/07/30	4	39.11	6	38.97	38.75	-2	4,844	-0.04%
2020/07/29	5	34.00	2	34.13	35.80	3	4,588	0.07%
2020/07/28	1	33.20	2	33.20	33.40	-1	4,540	-0.02%
2020/07/27	2	38.85	4	38.10	36.75	-2	4,396	-0.05%
2020/07/24	12	40.08	14	39.61	38.00	-2	4,291	-0.05%
2020/07/23	10	39.00	18.2	38.43	38.80	-8.2	3,973	-0.21%
2020/07/22	3	37.67	1	37.85	37.10	2	3,776	0.05%
2020/07/21	8	37.15	0	0.00	37.30	8	3,756	0.21%
2020/07/17	1	37.95	0	0.00	37.70	1	3,658	0.03%
2020/07/13	2	38.30	3	38.50	38.10	-1	3,500	-0.03%
2020/07/10	3	37.60	1	38.10	37.85	2	3,462	0.06%
2020/07/09	9	39.85	11	39.62	39.20	-2	3,373	-0.06%
2020/07/08	12	38.08	7	38.39	38.10	5	3,048	0.16%
2020/07/06	1	37.05	2	37.18	37.35	-1	2,653	-0.04%
2020/07/03	1	38.30	2	37.75	37.00	-1	2,525	-0.04%
2020/07/02	1	36.35	4	33.90	36.35	-3	2,271	-0.13%
2020/07/01	1	33.00	0	0.00	33.05	1	2,133	0.05%
2020/06/30	1	33.50	41	34.13	33.55	-40	2,057	-1.94%
2020/06/29	44	32.49	52	31.04	32.55	-8	1,863	-0.43%
2020/06/24	52	29.60	10	28.11	29.60	42	1,674	2.51%
2020/06/19	3	26.60	14	27.61	26.60	-11	1,421	-0.77%
2020/06/17	0	0.00	2	27.65	27.50	-2	1,307	-0.15%
2020/06/16	2	27.50	0	0.00	27.50	2	1,318	0.15%
2020/06/12	3	27.48	0	0.00	27.60	3	1,338	0.22%
2020/06/11	2	28.75	0	0.00	28.10	2	1,347	0.15%
2020/06/08	0	0.00	2	30.15	29.95	-2	1,375	-0.15%
2020/06/04	16	30.00	0	0.00	29.80	16	1,378	1.16%
2020/05/26	0	0.00	1	29.75	30.65	-1	1,390	-0.07%
2020/05/21	0	0.00	2	30.08	30.65	-2	1,371	-0.15%
2020/05/19	0	0.00	11	28.55	28.90	-11	1,345	-0.82%
2020/05/18	11	28.97	3	28.47	29.00	8	1,335	0.60%
2020/05/15	2	28.65	1	28.55	27.70	1	1,321	0.08%
2020/05/14	0	0.00	1	29.10	28.25	-1	1,306	-0.08%
2020/05/13	1	29.15	0	0.00	29.30	1	1,297	0.08%
2020/05/08	1	30.80	0	0.00	30.60	1	1,286	0.08%
2020/05/07	0	0.00	2	31.10	31.15	-2	1,282	-0.16%
2020/05/06	1	30.20	1	30.15	30.05	0	1,277	0.00%
2020/04/29	0	0.00	2	31.68	31.65	-2	1,251	-0.16%
2020/04/28	0	0.00	6	32.14	31.70	-6	1,260	-0.48%
2020/04/27	2	32.00	0	0.00	32.00	2	1,273	0.16%
2020/04/24	1	32.20	0	0.00	32.00	1	1,255	0.08%
2020/04/23	2	31.20	1	31.30	31.00	1	1,235	0.08%
2020/04/22	0	0.00	2	31.10	31.20	-2	1,229	-0.16%
2020/04/21	8	31.44	3	31.85	31.55	5	1,240	0.40%
2020/04/20	2	31.23	1	30.00	31.30	1	1,208	0.08%
2020/04/17	3	30.77	4	30.60	30.45	-1	1,236	-0.08%
2020/04/16	6	29.94	0	0.00	30.45	6	1,173	0.51%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/04/01	2	19.30	2	19.55	19.60	0	1,130	0.00%
2020/03/31	0	0.00	2	19.60	19.25	-2	1,168	-0.17%
2020/03/30	2	19.00	0	0.00	19.30	2	1,207	0.17%
2020/03/24	1	18.05	4	17.83	17.85	-3	1,538	-0.19%
2020/03/23	1	16.70	5	16.90	16.70	-4	1,546	-0.26%
2020/03/20	0	0.00	3	17.90	18.00	-3	1,626	-0.18%
2020/03/19	3	16.98	6	17.96	16.95	-3	1,649	-0.18%
2020/03/18	2	19.05	3	19.75	18.80	-1	1,631	-0.06%
2020/03/17	2	19.30	0	0.00	19.75	2	1,638	0.12%
2020/03/16	0	0.00	5	20.95	20.00	-5	1,633	-0.31%
2020/03/13	2	21.35	0	0.00	21.95	2	1,617	0.12%
2020/03/12	1	24.55	1	24.00	23.70	0	1,594	0.00%
2020/02/27	0	0.00	10	29.30	28.75	-10	1,523	-0.66%
2020/02/26	0	0.00	0	29.75	29.85	0	1,514	0.00%
2020/02/13	3	30.75	0	0.00	30.70	3	1,564	0.19%
2020/02/11	10	30.30	10	30.30	30.20	0	1,552	0.00%
2020/02/10	10	29.87	2	29.05	29.40	8	1,548	0.52%
2020/02/07	2	29.90	0	0.00	29.90	2	1,544	0.13%
2020/02/05	1	30.45	0	0.00	30.00	1	1,531	0.07%
2020/02/03	0	0.00	2	29.00	29.15	-2	1,523	-0.13%
2020/01/31	1	32.50	1	31.50	31.50	0	1,501	0.00%
2020/01/30	5	32.45	9	32.49	32.10	-4	1,486	-0.27%
2020/01/20	0	0.00	1.1	35.96	35.65	-1.1	1,465	-0.07%
2020/01/17	2	35.73	1	36.00	35.70	1	1,461	0.07%
2020/01/16	1	35.70	1	35.85	35.70	0	1,452	0.00%
2020/01/15	1	35.95	2	36.40	35.60	-1	1,463	-0.07%
2020/01/14	0	0.00	2	35.90	35.65	-2	1,437	-0.14%
2020/01/13	3	35.78	3	35.95	36.10	0	1,425	0.00%
2020/01/09	0	0.00	10	33.65	33.80	-10	1,395	-0.72%
2020/01/06	0	0.00	4	34.65	34.60	-4	1,390	-0.29%
2020/01/02	4	36.33	1	36.70	36.35	3	1,354	0.22%
2019/12/31	2	36.15	1	35.95	35.85	1	1,334	0.07%
2019/12/30	1	35.75	1	36.05	35.65	0	1,337	0.00%
2019/12/27	0	0.00	1	36.10	35.25	-1	1,316	-0.08%
2019/12/26	3	36.35	6	36.15	35.65	-3	1,297	-0.23%
2019/12/25	1	36.50	0	0.00	36.60	1	1,265	0.08%
2019/12/24	7	36.00	3.9	36.72	36.90	3.1	1,247	0.25%
2019/12/23	23	36.54	6.1	36.64	36.05	16.9	1,197	1.41%
2019/12/20	5	35.00	1	34.70	34.60	4	1,052	0.38%
2019/12/19	1.2	34.62	3	34.25	34.60	-1.9	1,001	-0.18%
2019/12/18	1	33.30	3.9	33.41	33.30	-2.9	1,075	-0.27%
2019/12/17	7	34.08	5	33.76	33.30	2	1,122	0.18%
2019/12/16	1	32.80	0.2	33.25	33.40	0.8	1,046	0.08%
2019/12/11	1	33.10	0	0.00	32.95	1	1,021	0.10%
2019/12/03	1	32.25	1	32.35	32.35	0	1,171	0.00%
2019/11/29	1	32.45	1	32.00	32.00	0	1,199	0.00%
2019/11/28	0	0.00	2	32.35	32.15	-2	1,207	-0.17%
2019/11/22	2	33.00	0	0.00	32.80	2	1,202	0.17%
2019/11/21	10	33.90	5	34.30	33.45	5	1,190	0.42%
2019/11/20	0	0.00	2	32.60	33.40	-2	1,132	-0.18%
2019/11/15	2	31.80	0	0.00	31.40	2	1,123	0.18%
2019/11/07	0	0.00	2	32.20	31.95	-2	1,158	-0.17%
2019/11/05	1	32.80	3	33.10	32.80	-2	1,187	-0.17%
2019/11/04	0	0.00	30	32.98	32.80	-30	1,201	-2.50%
2019/11/01	3	32.85	0	0.00	32.85	3	1,206	0.25%
2019/10/28	0	0.00	1	34.05	33.70	-1	1,233	-0.08%
2019/10/23	0	0.00	2	34.90	34.90	-2	1,391	-0.14%
2019/10/22	0	0.00	4	34.75	34.40	-4	1,381	-0.29%
2019/10/21	2	34.70	0	0.00	34.70	2	1,384	0.14%
2019/10/16	5	33.70	0	0.00	33.65	5	1,388	0.36%
2019/10/08	5	33.75	0	0.00	33.75	5	1,409	0.35%
2019/10/07	20	34.86	0	0.00	34.15	20	1,409	1.42%
2019/10/04	0	0.00	1	34.60	34.40	-1	1,406	-0.07%
2019/10/03	0	0.00	1	34.15	34.05	-1	1,396	-0.07%
2019/09/27	2	35.18	0	0.00	34.70	2	1,422	0.14%
2019/09/26	1	35.60	0	0.00	35.55	1	1,427	0.07%
2019/09/25	1	34.90	1	34.95	34.85	0	1,446	0.00%
2019/09/24	3	35.78	0	0.00	35.55	3	1,452	0.21%
2019/09/23	2	37.10	4	37.45	36.30	-2	1,430	-0.14%
2019/09/20	1	34.30	1	34.70	35.30	0	1,372	0.00%
2019/09/18	3	34.23	1	33.90	33.80	2	1,350	0.15%
2019/09/17	1	33.35	0	0.00	33.35	1	1,384	0.07%
2019/09/10	1	34.85	0	0.00	33.60	1	1,714	0.06%
2019/09/09	2	35.65	4	35.60	34.60	-2	1,740	-0.11%
2019/09/06	0	0.00	1	34.15	33.95	-1	1,717	-0.06%
2019/09/03	1	33.10	1	32.80	32.60	0	1,786	0.00%
2019/09/02	1	32.45	0	0.00	32.50	1	1,776	0.06%
2019/08/26	1	31.70	1	31.75	31.65	0	1,810	0.00%
2019/08/23	1	32.35	1	32.15	32.50	0	1,817	0.00%
2019/08/22	1	32.20	0	0.00	32.10	1	1,824	0.05%
2019/08/21	1	32.10	1	32.20	32.05	0	1,836	0.00%
2019/08/20	1	32.70	0	0.00	32.15	1	1,854	0.05%
2019/08/16	1	32.05	2	32.33	32.45	-1	1,882	-0.05%
2019/08/15	3	30.75	1	31.00	31.05	2	1,885	0.11%
2019/08/14	1	31.90	1	32.10	31.60	0	1,913	0.00%
2019/08/08	0	0.00	2	31.70	31.60	-2	2,048	-0.10%
2019/08/07	2	31.90	0	0.00	31.15	2	2,113	0.09%
2019/08/06	1	32.40	1	32.00	33.05	0	2,116	0.00%
2019/08/01	1	34.75	1	34.60	35.15	0	2,200	0.00%
2019/07/30	0	0.00	3	35.52	35.20	-3	2,272	-0.13%
2019/07/26	1	37.30	2	37.33	37.00	-1	2,259	-0.04%
2019/07/25	1	36.00	0	0.00	36.80	1	2,221	0.05%
2019/07/23	1	35.70	1	35.20	35.15	0	2,171	0.00%
2019/07/12	0	0.00	0	34.65	34.85	0	2,302	0.00%
2019/07/08	1	35.55	1	35.50	35.30	0	2,476	0.00%
2019/07/03	0	0.00	1	36.95	36.30	-1	2,546	-0.04%
2019/06/26	2	34.38	0	0.00	34.25	2	2,602	0.08%
2019/06/24	2	34.95	0	0.00	34.90	2	2,724	0.07%
2019/06/21	6	39.32	7	39.18	35.85	-1	2,762	-0.04%
2019/06/20	1	38.40	0	0.00	38.35	1	2,697	0.04%
2019/06/19	3	37.88	2	38.75	38.60	1	2,773	0.04%
2019/06/18	2	35.60	2	35.10	35.35	0	2,643	0.00%
2019/06/17	1	35.05	1	34.90	35.15	0	2,689	0.00%
2019/06/14	0	0.00	6	34.95	34.90	-6	2,905	-0.21%
2019/06/12	2	34.45	4	34.60	34.00	-2	3,264	-0.06%
2019/06/11	4	33.05	1	32.85	32.60	3	3,391	0.09%
2019/06/10	1	31.80	2	32.38	32.50	-1	3,428	-0.03%
2019/06/06	1	31.55	1	31.70	31.50	0	3,435	0.00%
2019/06/05	1	32.60	1	32.40	32.05	0	3,449	0.00%
2019/06/04	1	32.00	1	32.25	31.80	0	3,471	0.00%
2019/06/03	2	32.05	2	32.50	32.05	0	3,513	0.00%
2019/05/31	3	32.70	3	33.00	32.80	0	3,564	0.00%
2019/05/27	1	31.35	0	0.00	31.40	1	3,567	0.03%
2019/05/22	1	34.30	1	33.80	33.80	0	3,638	0.00%
2019/05/20	5	34.43	0	0.00	33.10	5	3,733	0.13%
2019/05/17	1	33.55	1	32.45	32.35	0	3,741	0.00%
2019/05/15	2	34.65	1.6	34.53	34.65	0.4	3,702	0.01%
2019/05/14	1	30.30	1	31.65	31.50	0	3,656	0.00%
2019/05/13	2	31.20	1	31.95	31.00	1	3,653	0.03%
2019/05/10	0	0.00	1	32.55	32.40	-1	3,668	-0.03%
2019/05/09	3	33.88	2	34.48	33.10	1	3,640	0.03%
2019/05/08	1	35.00	3	34.90	34.95	-2	3,625	-0.06%
2019/05/07	1	37.40	1	38.10	37.35	0	3,632	0.00%
2019/05/06	0	0.00	2	38.20	38.10	-2	3,626	-0.06%
2019/05/03	1	39.50	0	0.00	39.15	1	3,631	0.03%
2019/05/02	0	0.00	2	39.53	39.55	-2	3,618	-0.06%
2019/04/29	3	38.43	0	0.00	38.00	3	3,623	0.08%
2019/04/26	2	39.75	1	40.00	39.00	1	3,619	0.03%
2019/04/24	0	0.00	1	38.60	38.60	-1	3,593	-0.03%
2019/04/23	0	0.00	3	38.92	39.20	-3	3,578	-0.08%
2019/04/22	1	39.25	1	39.65	39.20	0	3,576	0.00%
2019/04/19	3	38.70	2	38.83	38.95	1	3,575	0.03%
2019/04/18	1	38.90	9	38.69	38.10	-8	3,560	-0.22%
2019/04/17	12	40.97	2	40.93	40.00	10	3,536	0.28%
2019/04/16	2	40.68	7	39.73	41.00	-5	3,458	-0.14%
2019/04/15	7	39.25	3	39.23	39.10	4	3,406	0.12%
2019/04/12	5	39.16	1	39.70	38.70	4	3,397	0.12%
2019/04/11	5	39.28	2	39.35	39.00	3	3,385	0.09%
2019/04/10	2	39.50	2	40.13	39.10	0	3,375	0.00%
2019/04/08	2	39.68	2	39.95	39.55	0	3,337	0.00%
2019/04/02	0	0.00	1	39.05	39.00	-1	3,375	-0.03%
2019/04/01	0	0.00	1	39.90	39.20	-1	3,355	-0.03%
2019/03/29	1	39.45	0	0.00	39.90	1	3,323	0.03%
2019/03/27	3	40.73	2	40.35	40.00	1	3,279	0.03%
2019/03/26	3	38.95	1	39.00	39.50	2	3,166	0.06%
2019/03/21	3	37.77	7	37.74	38.10	-4	2,988	-0.13%
2019/03/20	3	38.97	6	38.22	38.10	-3	3,078	-0.10%
2019/03/19	7	38.33	3	37.90	37.35	4	3,027	0.13%
2019/03/18	6	35.96	4	37.94	38.50	2	2,779	0.07%
2019/03/15	6	34.90	5	34.86	35.00	1	2,672	0.04%
2019/03/14	10	33.51	8	33.33	33.85	2	2,396	0.08%
2019/03/13	2	30.80	5	30.00	30.80	-3	2,243	-0.13%
2019/03/12	0	0.00	3	29.30	28.85	-3	2,211	-0.14%
2019/03/11	0	0.00	12	29.22	28.85	-12	2,223	-0.54%
2019/03/08	10	29.35	2	29.25	28.80	8	2,259	0.35%
2019/03/07	0	0.00	4	29.23	28.80	-4	2,269	-0.18%
2019/03/06	0	0.00	2	29.13	29.25	-2	2,313	-0.09%
2019/03/05	0	0.00	2.2	28.33	28.20	-2.2	2,290	-0.09%
2019/02/27	1	28.20	0	0.00	28.35	1	2,407	0.04%
2019/02/26	1	28.65	1	28.35	28.35	0	2,544	0.00%
2019/02/25	5	28.70	0	0.00	28.65	5	2,641	0.19%
2019/02/22	6	28.98	2	28.90	28.90	4	2,634	0.15%
2019/02/21	3	28.57	3	29.10	29.00	0	2,629	0.00%
2019/02/20	1	29.20	4	28.88	28.35	-3	2,579	-0.12%
2019/02/19	19	29.24	15	29.03	29.10	4	2,560	0.16%
2019/02/18	1	27.85	3	27.67	27.95	-2	2,494	-0.08%
2019/02/13	1	26.25	1	26.25	26.25	0	2,614	0.00%
2019/02/12	2	27.00	1	27.00	26.80	1	2,610	0.04%
2019/01/28	2	26.80	10	26.60	25.85	-8	2,649	-0.30%
2019/01/22	0	0.00	1	25.30	24.65	-1	2,673	-0.04%
2019/01/18	0	0.00	2	23.75	23.80	-2	2,685	-0.07%
2019/01/17	1	24.20	0	0.00	23.80	1	2,719	0.04%
2019/01/14	1	25.05	1	24.55	24.70	0	2,730	0.00%
2019/01/11	1	25.30	1	24.90	24.65	0	2,752	0.00%
2019/01/09	4	25.19	2	25.00	25.00	2	2,777	0.07%
2019/01/07	5	24.97	0	0.00	24.60	5	2,799	0.18%
2019/01/04	10	24.50	0	0.00	24.00	10	2,836	0.35%
2019/01/03	3	25.90	1	25.20	25.20	2	2,846	0.07%
2019/01/02	1	25.80	1	25.95	25.95	0	2,864	0.00%
2018/12/26	3	28.18	2	27.65	26.90	1	2,945	0.03%
2018/12/25	0	0.00	4	28.10	27.70	-4	2,948	-0.14%
2018/12/24	0	0.00	6	26.47	26.90	-6	2,886	-0.21%
2018/12/20	0	0.00	5	27.95	27.95	-5	2,906	-0.17%
2018/12/17	0	0.00	7	28.59	28.40	-7	2,974	-0.24%
2018/12/14	12	28.45	6	28.53	28.75	6	3,038	0.20%
2018/12/13	7	29.51	2	29.15	28.85	5	3,134	0.16%
2018/12/12	3	27.57	0	0.00	27.75	3	3,085	0.10%
2018/12/11	1	27.00	0	0.00	26.80	1	3,088	0.03%
2018/12/06	1	26.70	11	27.26	26.10	-10	3,086	-0.32%
2018/12/05	2	28.03	3	28.38	28.30	-1	3,066	-0.03%
2018/12/04	1	28.75	1	28.95	28.95	0	3,076	0.00%
2018/12/03	2	29.20	2	28.95	29.20	0	3,080	0.00%
2018/11/30	4	28.84	1	28.20	28.60	3	3,070	0.10%
2018/11/29	3	28.48	8	28.58	28.40	-5	3,068	-0.16%
2018/11/28	0	0.00	8	27.54	27.40	-8	3,029	-0.26%
2018/11/27	0	0.00	3	26.63	27.00	-3	3,120	-0.10%
2018/11/26	21	26.94	12	26.88	26.80	9	3,227	0.28%
2018/11/23	8	26.33	2	25.85	25.85	6	3,178	0.19%
2018/11/22	2	26.70	8	26.69	26.70	-6	3,106	-0.19%
2018/11/16	1	23.95	1	23.95	23.95	0	3,064	0.00%
2018/11/15	1	23.75	2	23.73	23.70	-1	3,118	-0.03%
2018/11/14	1	24.50	2	24.25	24.00	-1	3,110	-0.03%
2018/11/13	14	24.71	18	25.01	24.90	-4	3,087	-0.13%
2018/11/12	5	23.98	5	24.82	24.65	0	3,018	0.00%
2018/11/09	3	22.65	0	0.00	22.75	3	2,973	0.10%
2018/11/08	1	23.00	1	22.45	22.35	0	2,995	0.00%
2018/11/07	0	0.00	2	21.90	22.55	-2	3,010	-0.07%
2018/11/06	1	20.80	1	21.70	20.50	0	3,039	0.00%
2018/11/05	1	20.75	0	0.00	21.15	1	3,087	0.03%
2018/11/01	1	21.25	1	21.30	21.35	0	3,132	0.00%
2018/10/31	4	19.94	4	20.04	20.20	0	3,126	0.00%
2018/10/26	4	19.90	0	0.00	18.85	4	3,200	0.12%
2018/10/25	1	19.95	2	19.65	19.65	-1	3,196	-0.03%
2018/10/24	0	0.00	2	21.50	21.15	-2	3,190	-0.06%
2018/10/22	12	23.24	1	23.00	23.05	11	3,188	0.34%
2018/10/19	5	21.80	8	22.11	22.45	-3	3,193	-0.09%
2018/10/17	1	24.85	2	24.15	24.00	-1	3,240	-0.03%
2018/10/16	2	25.40	0	0.00	24.65	2	3,311	0.06%
2018/10/15	1	24.95	0	0.00	24.90	1	3,356	0.03%
2018/10/12	0	0.00	6	24.23	24.60	-6	3,387	-0.18%
2018/10/11	5	24.67	5	24.79	24.50	0	3,401	0.00%
2018/10/09	1	27.80	1	27.95	27.20	0	3,417	0.00%
2018/10/08	2	29.45	0	0.00	28.90	2	3,448	0.06%
2018/10/05	4	29.34	5	28.86	28.75	-1	3,464	-0.03%
2018/10/04	2	31.00	0	0.00	30.85	2	3,488	0.06%
2018/10/03	4	33.18	2	32.28	32.40	2	3,632	0.06%
2018/10/02	1	35.10	0	0.00	35.00	1	3,755	0.03%
2018/09/27	0	0.00	1	36.35	36.10	-1	4,132	-0.02%
2018/09/26	2	37.93	4	37.74	37.00	-2	4,340	-0.05%
2018/09/21	0	0.00	3	37.10	36.90	-3	4,984	-0.06%
2018/09/20	3	37.35	1	36.50	36.95	2	5,195	0.04%
2018/09/19	4	39.06	5	39.69	38.05	-1	5,237	-0.02%
2018/09/18	3	38.63	4	38.33	37.35	-1	5,270	-0.02%
2018/09/17	1	36.70	1	36.30	36.20	0	5,414	0.00%
2018/09/14	0	0.00	2	36.00	36.60	-2	5,661	-0.04%
2018/09/13	0	0.00	1	35.45	35.30	-1	5,935	-0.02%
2018/09/12	2	35.25	0	0.00	35.20	2	6,269	0.03%
2018/09/11	0	0.00	2	36.00	36.05	-2	6,611	-0.03%
2018/09/10	3	35.38	2	36.50	35.00	1	6,919	0.01%
2018/09/06	1	39.35	5	38.51	38.35	-4	7,280	-0.05%
2018/09/05	5	38.72	2	38.43	38.15	3	7,641	0.04%
2018/09/04	1	38.05	1	38.90	38.40	0	7,816	0.00%
2018/09/03	7	39.11	3	38.97	37.40	4	7,856	0.05%
2018/08/31	4	37.88	11	39.23	39.90	-7	7,891	-0.09%
2018/08/29	1	37.10	1	36.80	36.50	0	7,909	0.00%
2018/08/27	5	35.60	0	0.00	35.60	5	8,131	0.06%
2018/08/23	1	36.70	1	35.55	35.30	0	8,274	0.00%
2018/08/17	4	36.73	3	37.00	35.30	1	8,324	0.01%
2018/08/16	1	36.05	0	0.00	35.90	1	8,317	0.01%
2018/08/15	5	35.50	0	0.00	35.45	5	8,315	0.06%
2018/08/14	1	34.15	0	0.00	35.50	1	8,324	0.01%
2018/08/13	0.5	35.15	0	0.00	35.15	0.5	8,494	0.01%
2018/08/10	6	39.63	3	39.93	38.70	3	8,575	0.03%
2018/08/09	4	39.35	4	39.31	38.65	0	8,835	0.00%
2018/08/08	2	40.20	2	40.50	40.10	0	9,082	0.00%
2018/08/07	2	41.20	2	41.28	41.20	0	9,098	0.00%
2018/08/03	4	42.25	0	0.00	43.40	4	9,304	0.04%
2018/08/02	4	43.73	1	42.65	42.35	3	9,410	0.03%
2018/08/01	1	44.85	0	0.00	44.85	1	9,461	0.01%
2018/07/31	5	45.14	0	0.00	45.60	5	9,520	0.05%
2018/07/26	2	46.80	0	46.40	46.55	2	10,005	0.02%
2018/07/25	1	47.70	2	48.50	47.00	-1	10,381	-0.01%
2018/07/24	2	47.20	1	47.90	47.60	1	10,379	0.01%
2018/07/23	4	47.85	13	47.12	47.15	-9	10,464	-0.09%
2018/07/19	6	45.73	6	45.86	45.00	0	10,644	0.00%
2018/07/18	2	47.15	2	46.35	46.20	0	10,796	0.00%
2018/07/17	2	48.10	3	47.50	47.25	-1	10,883	-0.01%
2018/07/16	8	48.79	0	0.00	48.00	8	11,280	0.07%
2018/07/13	1	48.25	5	48.30	48.20	-4	11,245	-0.04%
2018/07/12	1	47.70	0	0.00	47.95	1	11,567	0.01%
2018/07/11	1	47.80	17	48.46	48.10	-16	11,705	-0.14%
2018/07/10	21	44.94	2	45.03	45.60	19	11,634	0.16%
2018/07/09	7	47.94	2	49.00	47.50	5	11,760	0.04%
2018/07/06	8	47.86	5	47.19	48.55	3	11,839	0.03%
2018/07/05	6	49.89	6	49.24	47.75	0	11,778	0.00%
2018/07/04	12	50.33	5	51.86	49.00	7	11,826	0.06%
2018/07/03	17	51.19	13	51.89	50.00	4	11,863	0.03%
2018/07/02	29	53.98	136	54.94	51.40	-107	11,591	-0.92%	大賣/鉅額交易
2018/06/29	3	48.68	14	49.26	50.40	-11	11,188	-0.10%
2018/06/28	2	46.45	1	48.20	45.85	1	10,976	0.01%
2018/06/27	1	48.20	3	47.93	47.70	-2	10,885	-0.02%
2018/06/26	3	45.30	8	46.96	47.50	-5	10,755	-0.05%
2018/06/25	11	45.14	15	46.80	44.50	-4	10,586	-0.04%
2018/06/22	10	50.95	11	50.59	49.00	-1	10,353	-0.01%
2018/06/21	20	49.67	14.5	49.81	50.10	5.5	10,077	0.05%
2018/06/20	14	45.75	7	46.91	46.10	7	9,813	0.07%
2018/06/19	14	46.35	15	46.57	47.15	-1	9,495	-0.01%
2018/06/15	2	40.98	5	41.91	42.90	-3	9,375	-0.03%
2018/06/14	7	40.84	6	40.11	40.15	1	9,233	0.01%
2018/06/13	6	41.95	12	42.43	39.00	-6	9,282	-0.06%
2018/06/12	0	0.00	2	39.43	39.35	-2	9,006	-0.02%
2018/06/11	3	37.00	1	37.35	37.65	2	9,064	0.02%
2018/06/08	11	35.68	13	35.56	35.95	-2	9,002	-0.02%
2018/06/06	1	38.55	0	0.00	38.55	1	8,907	0.01%
2018/06/05	6	40.05	5	40.64	38.20	1	8,871	0.01%
2018/06/04	2	42.30	5	41.22	42.30	-3	8,700	-0.03%
2018/06/01	1	38.70	10	39.02	38.80	-9	8,669	-0.10%
2018/05/31	1.8	39.73	12	39.35	39.45	-10.2	8,675	-0.12%
2018/05/30	5	38.10	10	38.22	38.70	-5	8,661	-0.06%
2018/05/29	8	36.23	6	36.93	37.50	2	8,673	0.02%
2018/05/28	4	34.58	0	0.00	35.00	4	8,672	0.05%
2018/05/25	1	35.00	3	35.60	34.80	-2	8,726	-0.02%
2018/05/24	5	34.54	4	34.50	34.90	1	8,796	0.01%
2018/05/23	4	35.73	0	0.00	35.50	4	8,985	0.04%
2018/05/22	0	0.00	3.4	36.43	35.80	-3.4	9,216	-0.04%
2018/05/21	3	37.82	3	38.02	37.00	0	9,236	0.00%
2018/05/18	7	35.34	4	35.30	35.60	3	9,168	0.03%
2018/05/17	1	36.10	13	36.08	36.60	-12	9,229	-0.13%
2018/05/16	5	35.84	2	36.00	33.80	3	9,069	0.03%
2018/05/15	0	0.00	6	36.50	36.50	-6	8,844	-0.07%
2018/05/14	3	31.60	21	32.68	33.20	-18	8,863	-0.20%
2018/05/11	3	30.67	1	31.00	30.20	2	8,709	0.02%
2018/05/10	32	30.32	20	30.32	30.15	12	8,637	0.14%
2018/05/09	12	30.99	12	31.97	31.00	0	8,554	0.00%
2018/05/07	0	0.00	2	30.70	31.00	-2	8,596	-0.02%
2018/05/04	18	31.68	17	32.38	31.10	1	8,574	0.01%
2018/05/03	12	32.24	21	32.47	31.90	-9	8,483	-0.11%
2018/05/02	79	32.03	51	32.45	30.90	28	8,397	0.33%
2018/04/27	6	29.58	2	30.60	30.90	4	8,131	0.05%
2018/04/26	1	29.05	2	30.00	28.10	-1	7,996	-0.01%
2018/04/25	13	30.39	4	30.86	29.90	9	7,863	0.11%
2018/04/24	12	30.09	52	29.94	29.00	-40	7,654	-0.52%
2018/04/23	3	33.02	10	33.20	32.20	-7	7,447	-0.09%
2018/04/20	26	36.01	8	36.41	35.50	18	7,296	0.25%
2018/04/18	40	29.46	9	29.94	31.40	31	6,821	0.45%
2018/04/17	4	28.65	0	0.00	28.55	4	6,457	0.06%
2018/04/16	5	32.95	3	32.05	31.70	2	6,250	0.03%
2018/04/13	2	34.30	2	33.20	32.95	0	6,134	0.00%
2018/04/12	5	33.69	3	34.70	33.30	2	5,835	0.03%
2018/04/11	0	0.00	2	37.00	36.90	-2	5,665	-0.04%
2018/04/10	15	37.68	3	41.00	36.00	12	5,565	0.22%
2018/04/09	30	39.09	17	39.81	38.70	13	5,342	0.24%
2018/04/02	0	0.00	2	42.75	42.95	-2	5,039	-0.04%
2018/03/30	0	0.00	10	39.50	37.70	-10	4,975	-0.20%
2018/03/28	4	41.00	10	40.49	40.15	-6	4,960	-0.12%
2018/03/26	0	0.00	3	35.70	35.10	-3	4,915	-0.06%
2018/03/23	6	33.77	18	33.74	34.00	-12	4,884	-0.25%
2018/03/22	3	37.20	2	36.95	36.35	1	4,811	0.02%
2018/03/21	14	38.78	2	39.83	40.35	12	4,771	0.25%
2018/03/20	4	36.66	5	35.96	36.70	-1	4,550	-0.02%
2018/03/19	0	0.00	122	33.40	33.40	-122	4,382	-2.78%	大賣/鉅額交易
2018/03/16	10	30.50	2	30.20	30.40	8	4,204	0.19%
2018/03/15	2	31.90	4	31.85	32.20	-2	4,071	-0.05%
2018/03/14	0	0.00	1.3	29.30	29.30	-1.3	3,787	-0.03%
2018/03/13	0	0.00	28	26.02	26.65	-28	3,766	-0.74%
2018/03/12	31	24.23	17	23.88	24.25	14	3,704	0.38%
2018/03/09	9	21.80	0	0.00	22.05	9	3,598	0.25%
2018/03/08	5	23.50	1	23.50	22.70	4	3,541	0.11%
2018/03/07	0	0.00	6	22.50	23.00	-6	3,492	-0.17%
2018/03/05	6	23.67	6	23.49	23.90	0	3,361	0.00%
2018/03/02	1	22.20	10	23.20	23.75	-9	3,256	-0.28%
2018/03/01	1	21.00	7.5	20.80	21.75	-6.5	3,151	-0.21%
2018/02/27	2	21.10	13	20.44	19.80	-11	3,066	-0.36%
2018/02/26	0	0.00	1	19.50	19.75	-1	2,980	-0.03%
2018/02/23	8	19.24	10	19.83	18.65	-2	2,888	-0.07%
2018/02/22	21	20.67	6	20.45	20.60	15	2,673	0.56%
2018/02/21	0	0.00	10	19.35	19.35	-10	2,419	-0.41%
2018/02/12	13	17.52	9	17.53	17.60	4	2,351	0.17%
2018/02/09	3	14.97	5	16.00	16.00	-2	2,163	-0.09%
2018/02/08	6	14.30	1	12.95	14.55	5	1,950	0.26%
2018/02/07	1	13.25	1	13.25	13.25	0	1,790	0.00%
2018/02/06	4	11.95	0	0.00	12.05	4	1,702	0.23%
2018/02/02	0	0.00	8	13.42	13.50	-8	1,605	-0.50%
2018/02/01	0	0.00	1	13.65	13.80	-1	1,591	-0.06%
2018/01/31	1	14.00	2	14.33	14.10	-1	1,535	-0.07%
2018/01/30	1	13.70	3	14.22	13.50	-2	1,431	-0.14%
2018/01/29	1	14.10	17	14.60	14.60	-16	1,284	-1.25%
2018/01/26	0	0.00	15	12.25	13.30	-15	1,164	-1.29%
2018/01/25	8	12.65	0	0.00	12.10	8	1,055	0.76%
2018/01/24	0	0.00	3	11.73	12.40	-3	914	-0.33%
2018/01/23	2	10.55	4	10.83	11.30	-2	754	-0.27%
2018/01/19	1	10.60	0	0.00	10.60	1	738	0.14%
2018/01/18	3	10.58	6	10.80	10.65	-3	744	-0.40%
2018/01/17	0	0.00	6	10.68	10.70	-6	745	-0.81%
2018/01/16	2	10.50	2	10.65	10.55	0	751	0.00%
2018/01/15	2	10.55	0	0.00	10.55	2	773	0.26%
2018/01/12	1	10.55	0	0.00	10.65	1	774	0.13%
2018/01/11	7	10.61	0	0.00	10.55	7	779	0.90%
2018/01/10	2	10.78	1	11.30	10.80	1	782	0.13%
2018/01/09	1	10.45	0	0.00	10.70	1	781	0.13%
2018/01/08	0	0.00	10	10.58	10.50	-10	842	-1.19%
2018/01/05	0	0.00	6	10.88	10.70	-6	887	-0.68%
2018/01/04	4	10.75	3	10.88	10.85	1	902	0.11%
2018/01/03	2	10.70	16	10.81	10.70	-14	912	-1.53%
2018/01/02	11	10.66	0	0.00	10.65	11	917	1.20%