威盛 (2388)-元富-高雄券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
99.4
漲跌
▼3.6
漲幅
-3.50%
成交量
7,627張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	7	100.07	1	100.50	99.40	6	12,838	0.05%
2024/12/19	0	0.00	15.1	103.00	103.00	-15.1	12,954	-0.12%
2024/12/18	0.1	102.29	0	0.00	103.00	0.1	13,261	0.00%
2024/12/17	5	104.40	3	103.50	103.00	2	13,493	0.01%
2024/12/16	0	0.00	6	101.50	101.00	-6	13,549	-0.04%
2024/12/13	2	105.50	2	104.25	103.50	0	13,618	0.00%
2024/12/12	2	106.00	0.1	107.50	104.50	1.9	13,936	0.01%
2024/12/11	18.2	107.61	2	108.00	106.50	16.2	14,046	0.12%
2024/12/10	10	108.25	4	110.88	110.00	6	14,136	0.04%
2024/12/09	5	107.50	0	0.00	107.00	5	14,029	0.04%
2024/12/06	5	108.70	3	108.67	108.50	2	14,073	0.01%
2024/12/05	0	0.00	1	108.00	107.50	-1	14,069	-0.01%
2024/12/04	9	106.50	19.2	106.56	108.00	-10.2	14,073	-0.07%
2024/12/03	0	0.00	0.1	104.57	103.00	-0.1	14,050	0.00%
2024/12/02	10	103.00	0.1	104.00	102.50	9.9	14,057	0.07%
2024/11/29	1	102.50	1	103.50	103.00	0	14,109	0.00%
2024/11/28	7.1	100.73	1	102.00	102.00	6.1	14,229	0.04%
2024/11/27	7.2	103.30	0	0.00	102.00	7.2	14,174	0.05%
2024/11/26	1	107.00	0	0.00	106.50	1	14,406	0.01%
2024/11/25	1	108.00	2.2	108.34	108.50	-1.2	14,463	-0.01%
2024/11/20	0	0.00	4	106.00	106.00	-4	14,793	-0.03%
2024/11/19	1	107.00	2	105.00	107.00	-1	14,948	-0.01%
2024/11/15	0	0.00	3	107.17	106.50	-3	15,239	-0.02%
2024/11/14	10.1	105.51	1	105.50	105.00	9.1	15,519	0.06%
2024/11/13	2	107.00	0	0.00	106.50	2	15,602	0.01%
2024/11/12	1.3	110.04	0	0.00	107.50	1.3	15,606	0.01%
2024/11/11	12.1	108.71	10.1	110.76	111.00	2	15,516	0.01%
2024/11/08	80.4	114.52	19	114.00	110.50	61.4	15,441	0.40%
2024/11/07	4	120.75	13.2	120.20	119.00	-9.2	15,034	-0.06%
2024/11/06	2.1	117.77	8	117.50	117.50	-5.9	14,956	-0.04%
2024/11/05	4	115.88	6	116.91	116.50	-2	15,019	-0.01%
2024/11/04	6.1	115.82	0.1	115.81	115.00	6	15,140	0.04%
2024/11/01	6	114.17	12	117.38	118.00	-6	15,058	-0.04%
2024/10/30	19.2	116.42	3.1	117.95	116.50	16.1	15,040	0.11%
2024/10/29	13.1	119.44	4.3	122.26	119.00	8.8	14,870	0.06%
2024/10/28	14	119.68	4	120.38	120.50	10	14,556	0.07%
2024/10/25	10.3	119.44	3	118.67	118.50	7.3	14,313	0.05%
2024/10/24	19.6	123.27	34	122.37	120.50	-14.4	14,166	-0.10%
2024/10/23	2	129.50	1	129.50	129.50	1	13,583	0.01%
2024/10/22	4	131.50	6	133.00	130.50	-2	13,536	-0.01%
2024/10/21	15	133.00	13.2	130.62	133.50	1.8	13,335	0.01%
2024/10/18	3.2	125.48	1.1	123.68	123.50	2.1	12,955	0.02%
2024/10/17	9	129.50	2	126.00	126.00	7	12,956	0.05%
2024/10/16	3	125.17	6	128.17	129.50	-3	12,864	-0.02%
2024/10/15	2	128.75	3.1	129.73	126.00	-1.1	12,659	-0.01%
2024/10/14	5.2	128.90	4	130.75	128.00	1.2	12,470	0.01%
2024/10/11	14	132.64	2	130.00	128.50	12	12,289	0.10%
2024/10/09	7	134.64	2	135.25	133.50	5	11,930	0.04%
2024/10/08	5	128.40	3	132.83	135.00	2	11,820	0.02%
2024/10/07	8	130.13	1	129.00	129.00	7	11,573	0.06%
2024/10/04	2	133.75	5.1	130.30	130.00	-3.1	11,506	-0.03%
2024/10/01	6.1	131.54	4.1	132.63	134.00	2	11,359	0.02%
2024/09/30	3	130.83	7	131.86	131.00	-4	11,250	-0.04%
2024/09/27	17	134.18	5	136.00	130.50	12	11,060	0.11%
2024/09/26	1.1	138.95	23	138.22	138.50	-21.9	10,635	-0.21%
2024/09/25	3	129.00	2	127.50	127.50	1	9,992	0.01%
2024/09/24	8	128.44	1	128.50	128.50	7	9,810	0.07%
2024/09/23	5	138.30	9	138.72	135.50	-4	9,464	-0.04%
2024/09/20	2	140.25	8	139.63	138.00	-6	9,316	-0.06%
2024/09/19	2	140.00	3	140.33	140.50	-1	9,014	-0.01%
2024/09/18	4	135.25	0	0.00	133.00	4	8,797	0.05%
2024/09/16	5	136.70	3	136.33	136.00	2	8,888	0.02%
2024/09/13	2	136.75	5	135.50	138.00	-3	8,900	-0.03%
2024/09/12	3	127.50	10	130.65	132.00	-7	8,629	-0.08%
2024/09/11	8	123.56	0	0.00	121.50	8	8,625	0.09%
2024/09/10	2	125.00	1	125.50	125.50	1	8,668	0.01%
2024/09/09	2	121.25	2	124.00	125.50	0	8,698	0.00%
2024/09/06	2	123.00	0	0.00	120.00	2	8,618	0.02%
2024/09/05	1	122.00	56	124.02	124.00	-55	8,566	-0.64%
2024/09/04	6	119.92	3	122.17	121.00	3	8,599	0.03%
2024/09/03	2	130.25	1	128.50	128.50	1	8,531	0.01%
2024/09/02	12	130.96	8	131.75	130.00	4	8,496	0.05%
2024/08/30	3	136.83	2	136.25	133.00	1	8,420	0.01%
2024/08/29	1	130.50	1	134.00	133.50	0	8,327	0.00%
2024/08/28	3	137.67	6	140.09	133.00	-3	8,239	-0.04%
2024/08/27	4	134.75	4	134.50	133.50	0	7,981	0.00%
2024/08/26	2	137.25	0	0.00	135.50	2	7,930	0.03%
2024/08/23	3	133.33	16.1	137.70	138.50	-13.1	7,802	-0.17%
2024/08/22	3	133.00	4	133.13	133.50	-1	7,685	-0.01%
2024/08/21	3	131.50	3	130.00	130.50	0	7,541	0.00%
2024/08/20	2	126.00	8.2	128.64	131.00	-6.2	7,343	-0.08%
2024/08/19	0	0.00	2.1	124.05	125.50	-2.1	7,137	-0.03%
2024/08/16	0.1	123.73	3.5	123.47	124.50	-3.4	6,975	-0.05%
2024/08/15	3	109.83	19.1	108.98	113.50	-16.1	6,641	-0.24%
2024/08/14	8	104.50	12	108.17	104.50	-4	6,528	-0.06%
2024/08/13	5	101.50	0.1	102.50	103.00	4.9	6,442	0.08%
2024/08/12	20	100.20	10	100.47	101.00	10	6,432	0.16%
2024/08/09	2.1	100.29	4	96.60	96.60	-1.9	6,394	-0.03%
2024/08/08	3	96.47	3	96.90	96.00	0	6,359	0.00%
2024/08/07	8	94.66	5	98.52	99.90	3	6,353	0.05%
2024/08/06	36	91.82	17	92.69	91.60	19	6,526	0.29%
2024/08/05	13	103.81	2	102.00	101.50	11	6,407	0.17%
2024/08/02	5	114.30	2	112.75	112.50	3	6,390	0.05%
2024/08/01	2	122.00	1.1	121.53	119.00	0.9	6,299	0.01%
2024/07/31	2	115.00	6	122.42	121.00	-4	6,198	-0.06%
2024/07/30	5	113.01	2	115.00	114.50	3	6,130	0.05%
2024/07/29	1	123.50	0	0.00	114.50	1	6,103	0.02%
2024/07/26	1	118.00	1	116.00	121.50	0	6,033	0.00%
2024/07/23	7	124.21	7	123.71	120.00	0	6,012	0.00%
2024/07/22	1	118.05	0	0.00	122.00	1	6,048	0.02%
2024/07/19	2	124.50	1	123.50	120.50	1	6,087	0.02%
2024/07/18	3	120.83	2	121.25	127.00	1	6,072	0.02%
2024/07/17	1	127.50	0	0.00	125.50	1	5,980	0.02%
2024/07/16	0	0.00	1	126.00	124.00	-1	6,027	-0.02%
2024/07/15	6	124.25	3	122.50	122.00	3	6,100	0.05%
2024/07/12	3	123.83	0	0.00	123.00	3	6,191	0.05%
2024/07/11	8	127.00	3.2	128.87	124.50	4.9	6,266	0.08%
2024/07/10	7	125.14	20	123.98	126.50	-13	6,309	-0.21%
2024/07/09	11	118.18	0	0.00	116.00	11	6,551	0.17%
2024/07/08	25	120.96	6.1	119.51	119.00	18.9	6,801	0.28%
2024/07/05	7	122.14	9.4	122.50	122.00	-2.4	6,777	-0.04%
2024/07/04	10.1	117.86	0	0.00	119.00	10.1	6,733	0.15%
2024/07/03	1	115.49	2	117.50	118.00	-1	6,721	-0.01%
2024/07/02	2	115.50	1	115.00	113.00	1	6,695	0.01%
2024/07/01	0	115.50	0	0.00	114.00	0	6,693	0.00%
2024/06/28	1	117.01	5.1	114.75	116.50	-4.1	6,728	-0.06%
2024/06/27	1	112.00	0	0.00	112.00	1	6,752	0.01%
2024/06/26	52.1	113.48	1	117.00	113.00	51.1	6,785	0.75%
2024/06/25	1.1	116.50	0	0.00	116.50	1.1	6,812	0.02%
2024/06/24	1	122.50	3	120.50	117.50	-2	6,912	-0.03%
2024/06/21	4	124.88	0	0.00	122.50	4	7,509	0.05%
2024/06/20	3	129.17	7	128.57	128.00	-4	7,379	-0.05%
2024/06/19	0	0.00	1	127.00	124.50	-1	7,288	-0.01%
2024/06/18	7	129.36	7.3	128.53	128.50	-0.3	7,257	0.00%
2024/06/17	6	114.34	41.2	123.83	126.00	-35.2	7,178	-0.49%
2024/06/14	0	118.00	1	113.00	115.00	-1	6,927	-0.01%
2024/06/13	5.1	108.54	0.1	110.00	108.50	5	6,813	0.07%
2024/06/12	0	0.00	1	108.50	109.00	-1	6,855	-0.01%
2024/06/11	13	109.92	0	0.00	110.00	13	6,930	0.19%
2024/06/06	5.1	115.02	0	0.00	114.00	5.1	6,935	0.07%
2024/06/05	17	118.09	2	117.00	116.50	15	6,971	0.22%
2024/06/04	15	120.33	15.1	120.35	119.00	-0.1	7,211	0.00%
2024/06/03	0	0.00	26	118.94	118.50	-26	7,622	-0.34%
2024/05/31	7.1	119.49	5	120.50	118.50	2.1	7,690	0.03%
2024/05/30	4.1	115.77	6	118.67	119.00	-1.9	7,683	-0.02%
2024/05/29	38	119.41	12	117.63	117.50	26	7,691	0.34%
2024/05/28	17.1	118.44	23	118.80	119.00	-5.9	7,691	-0.08%
2024/05/27	1	114.50	1	115.50	116.00	0	7,661	0.00%
2024/05/24	1	114.00	1	114.00	114.50	0	7,736	0.00%
2024/05/22	0	0.00	4	117.88	117.50	-4	7,847	-0.05%
2024/05/20	1	117.00	3.5	116.00	116.00	-2.5	8,019	-0.03%
2024/05/16	1	113.50	0	0.00	114.50	1	8,104	0.01%
2024/05/15	2.5	114.10	2	114.50	113.50	0.5	8,220	0.01%
2024/05/14	2	114.50	7.1	114.02	115.00	-5.1	8,343	-0.06%
2024/05/13	6	112.92	5	114.40	112.00	1	8,466	0.01%
2024/05/10	38.1	113.26	12	112.63	113.50	26.1	8,599	0.30%
2024/05/09	22.1	122.36	6	123.34	121.50	16.1	8,372	0.19%
2024/05/08	0	0.00	6.1	124.06	127.00	-6.1	8,359	-0.07%
2024/05/07	10.1	123.00	3	124.67	122.50	7.1	8,442	0.08%
2024/05/06	0	0.00	1	123.50	123.50	-1	8,495	-0.01%
2024/05/03	3.2	126.25	0	0.00	123.50	3.2	8,577	0.04%
2024/05/02	13	127.50	6	128.50	127.50	7	8,627	0.08%
2024/04/30	14	128.82	0	0.00	128.00	14	8,687	0.16%
2024/04/29	3	131.17	1	131.00	130.00	2	8,763	0.02%
2024/04/26	6	132.00	6.1	132.38	131.00	-0.1	8,842	0.00%
2024/04/25	6	130.75	6.1	129.48	129.00	-0.1	8,838	0.00%
2024/04/24	2	124.75	14.1	125.29	130.00	-12.1	8,896	-0.14%
2024/04/23	8	122.06	1	122.00	121.00	7	9,048	0.08%
2024/04/22	17.4	124.63	2	122.00	121.00	15.4	9,123	0.17%
2024/04/19	29.1	135.83	7	127.64	128.00	22.1	9,217	0.24%
2024/04/18	2	142.25	11.1	141.34	138.50	-9.1	9,285	-0.10%
2024/04/17	1	140.50	0	0.00	141.00	1	9,411	0.01%
2024/04/16	20	138.10	18	139.67	137.00	2	9,409	0.02%
2024/04/15	20	144.43	18.2	147.11	139.00	1.8	9,595	0.02%
2024/04/12	0	140.00	26.2	137.65	140.00	-26.2	9,891	-0.26%
2024/04/11	7	128.00	0	0.00	127.50	7	9,777	0.07%
2024/04/10	0	0.00	4	131.00	131.50	-4	9,901	-0.04%
2024/04/09	1	130.50	3	130.50	131.00	-2	10,007	-0.02%
2024/04/08	10	127.75	11	126.95	127.00	-1	10,190	-0.01%
2024/04/03	12	130.38	0	130.00	129.50	12	10,292	0.12%
2024/04/02	3	131.00	13.1	129.89	129.50	-10.1	10,401	-0.10%
2024/04/01	1	130.50	30	128.85	132.00	-29	10,566	-0.27%
2024/03/29	42.1	126.42	0.7	126.64	125.50	41.4	10,813	0.38%
2024/03/28	2	127.50	0	0.00	126.00	2	10,978	0.02%
2024/03/27	7.1	128.79	1	128.50	127.50	6.1	11,173	0.05%
2024/03/26	28	139.23	8	135.56	131.50	20	11,227	0.18%
2024/03/25	0	0.00	31.1	134.50	134.50	-31.1	10,741	-0.29%
2024/03/22	0	0.00	5	122.00	122.50	-5	10,943	-0.05%
2024/03/21	13	120.27	4.5	121.22	121.50	8.5	11,314	0.08%
2024/03/20	10	118.95	28.3	119.91	120.00	-18.3	12,008	-0.15%
2024/03/19	21	121.00	10	122.00	120.00	11	12,105	0.09%
2024/03/18	0.5	121.50	0	0.00	122.00	0.5	12,316	0.00%
2024/03/15	5	121.50	0	0.00	121.00	5	12,709	0.04%
2024/03/14	4	121.50	4	123.50	122.50	0	13,710	0.00%
2024/03/13	15	126.63	0	0.00	123.00	15	14,188	0.11%
2024/03/12	1	129.00	0.2	130.00	129.00	0.8	14,705	0.01%
2024/03/11	1	130.50	1	132.00	129.00	0	14,997	0.00%
2024/03/08	10.2	136.86	13	133.42	131.00	-2.8	15,156	-0.02%
2024/03/07	8	138.88	43.1	140.63	137.50	-35.1	15,459	-0.23%
2024/03/06	6	128.50	7	130.00	128.50	-1	15,394	-0.01%
2024/03/05	20	131.00	20	133.50	131.50	0	15,797	0.00%
2024/03/04	3	131.33	0	0.00	131.50	3	16,131	0.02%
2024/03/01	5	131.50	0	0.00	131.00	5	16,757	0.03%
2024/02/29	0	0.00	40	130.63	132.00	-40	16,958	-0.24%
2024/02/27	21	133.29	20	130.50	130.00	1	17,108	0.01%
2024/02/23	1	135.50	3	135.50	134.00	-2	18,732	-0.01%
2024/02/22	2.1	132.50	0	0.00	132.50	2.1	19,143	0.01%
2024/02/21	2	136.75	1	137.00	136.50	1	19,465	0.01%
2024/02/20	2.4	136.85	3	136.83	136.50	-0.6	20,833	0.00%
2024/02/19	26.1	138.41	4	139.50	137.00	22.1	21,480	0.10%
2024/02/16	5	138.50	22.5	140.36	141.00	-17.5	22,655	-0.08%
2024/02/15	17.5	136.71	5	136.30	136.00	12.5	23,835	0.05%
2024/02/05	13.2	140.88	9	137.61	137.00	4.2	23,844	0.02%
2024/02/02	27	142.76	19.2	142.03	143.00	7.8	24,008	0.03%
2024/02/01	12.2	138.59	1	139.50	137.00	11.2	24,146	0.05%
2024/01/31	6	139.50	6	139.00	138.50	0	24,912	0.00%
2024/01/30	4	139.00	1	139.00	138.50	3	25,466	0.01%
2024/01/29	5	140.60	7	140.07	141.50	-2	27,200	-0.01%
2024/01/26	1	140.00	2	140.50	140.00	-1	28,504	0.00%
2024/01/25	16	143.25	9	143.00	142.50	7	29,219	0.02%
2024/01/24	2	146.50	5	145.60	143.50	-3	29,380	-0.01%
2024/01/23	28	148.20	6	149.50	146.50	22	29,733	0.07%
2024/01/22	6.1	147.10	11	148.77	148.00	-5	30,158	-0.02%
2024/01/19	4	145.88	8	145.50	145.00	-4	30,462	-0.01%
2024/01/18	15	143.07	11	142.64	143.00	4	30,718	0.01%
2024/01/17	14.1	148.93	19	149.61	143.50	-4.9	31,186	-0.02%
2024/01/16	5	149.80	4	147.88	147.50	1	31,268	0.00%
2024/01/15	7	146.71	10	149.90	149.50	-3	31,362	-0.01%
2024/01/12	9	148.17	5	147.20	145.50	4	31,612	0.01%
2024/01/11	17	149.76	14	151.68	150.00	3	31,796	0.01%
2024/01/10	9	148.72	5	149.60	152.50	4	33,245	0.01%
2024/01/09	22	149.16	13	150.46	149.00	9	33,456	0.03%
2024/01/08	20.3	154.96	7	156.00	149.00	13.3	33,451	0.04%
2024/01/05	47	155.22	40	157.66	160.00	7	33,127	0.02%
2024/01/04	2.1	156.82	4	158.50	157.00	-1.9	33,237	-0.01%
2024/01/03	3	157.00	5.1	157.86	156.50	-2.1	33,381	-0.01%
2024/01/02	48	153.02	49	154.91	157.00	-1	33,333	0.00%
2023/12/29	3	155.00	8	156.38	156.50	-5	33,292	-0.02%
2023/12/28	7	154.14	14	154.96	154.00	-7	33,365	-0.02%
2023/12/27	5.7	156.75	4	152.50	153.00	1.7	33,848	0.01%
2023/12/26	15.3	159.30	7	158.00	157.00	8.3	34,020	0.02%
2023/12/25	5	156.70	4	156.00	156.50	1	33,926	0.00%
2023/12/22	11	154.18	10	155.20	155.50	1	33,954	0.00%
2023/12/21	4	149.51	7	152.14	151.50	-3	33,980	-0.01%
2023/12/20	3	152.50	3	151.50	151.50	0	34,141	0.00%
2023/12/19	8	151.94	6	151.75	152.00	2	34,211	0.01%
2023/12/18	12	154.58	11	152.55	152.50	1	34,286	0.00%
2023/12/15	12	161.54	10	157.95	156.00	2	34,194	0.01%
2023/12/14	5	164.00	12	163.50	165.00	-7	33,968	-0.02%
2023/12/13	8.1	162.24	7	162.79	161.00	1.1	34,449	0.00%
2023/12/12	6	163.83	7	163.57	163.50	-1	35,051	0.00%
2023/12/11	66	171.11	43	163.50	161.50	23	34,894	0.07%
2023/12/08	26	173.19	28	171.05	174.00	-2	33,960	-0.01%
2023/12/07	16	165.81	19	165.37	166.00	-3	33,596	-0.01%
2023/12/06	21.1	170.14	21	173.55	170.50	0.1	33,297	0.00%
2023/12/05	6.1	170.34	6	170.67	169.50	0.1	33,200	0.00%
2023/12/04	23	175.50	23	177.28	173.00	0	33,133	0.00%
2023/12/01	21	176.14	26.4	175.58	176.50	-5.4	32,795	-0.02%
2023/11/30	34	172.16	28	173.73	172.50	6	32,648	0.02%
2023/11/29	13.1	169.02	14	168.61	170.50	-0.9	32,301	0.00%
2023/11/28	27	172.39	58	166.93	168.00	-31	32,070	-0.10%
2023/11/27	4.1	162.27	19	165.11	160.00	-14.9	31,641	-0.05%
2023/11/24	13	164.92	13	164.81	165.00	0	31,699	0.00%
2023/11/23	22.2	167.19	66	166.34	163.50	-43.8	31,774	-0.14%
2023/11/22	24	170.81	32	171.00	170.50	-8	31,908	-0.03%
2023/11/21	26	166.60	15	167.67	168.50	11	31,430	0.03%
2023/11/20	20	164.80	20	165.33	166.00	0	31,221	0.00%
2023/11/17	68	160.29	67	163.11	164.00	1	30,986	0.00%
2023/11/16	39	157.74	38	157.80	160.00	1	29,688	0.00%
2023/11/15	127	153.96	135.1	155.97	158.50	-8.1	29,107	-0.03%	大買/大賣/
2023/11/14	22.1	143.75	32.1	147.82	149.50	-9.9	28,172	-0.04%
2023/11/13	0	0.00	24	138.50	138.50	-24	27,196	-0.09%
2023/11/10	29.2	127.91	27	129.41	126.00	2.2	27,211	0.01%
2023/11/09	38.7	128.33	29	128.66	129.00	9.7	27,142	0.04%
2023/11/08	31.5	129.59	18	130.39	129.00	13.5	27,019	0.05%
2023/11/07	24.5	132.50	20	132.88	133.50	4.5	26,701	0.02%
2023/11/06	51.2	147.51	47	142.79	135.00	4.2	26,450	0.02%
2023/11/03	41.1	135.33	46.6	140.03	145.00	-5.5	25,118	-0.02%
2023/11/02	4	126.50	5.5	126.94	132.00	-1.5	24,186	-0.01%
2023/11/01	5	121.10	9	120.56	120.00	-4	23,920	-0.02%
2023/10/31	7	123.64	6	118.67	119.00	1	23,942	0.00%
2023/10/30	7	120.50	6	123.08	123.00	1	23,924	0.00%
2023/10/27	3	119.83	3	117.00	117.00	0	23,866	0.00%
2023/10/26	5	121.10	2	119.50	119.00	3	23,523	0.01%
2023/10/25	9	122.33	11	125.36	124.00	-2	23,188	-0.01%
2023/10/24	7	115.00	7	115.64	117.50	0	22,575	0.00%
2023/10/23	4	115.88	2	115.00	114.50	2	22,310	0.01%
2023/10/20	3	118.83	4	116.50	116.50	-1	22,156	0.00%
2023/10/19	9	121.44	2	122.00	122.50	7	21,788	0.03%
2023/10/18	60.2	138.85	62	130.69	121.50	-1.9	21,471	-0.01%
2023/10/17	2	130.50	3	134.33	134.50	-1	19,814	-0.01%
2023/10/16	4	122.50	7	123.21	122.50	-3	19,488	-0.02%
2023/10/13	28.1	120.48	34	120.16	122.00	-6	19,195	-0.03%
2023/10/12	6	110.42	14	117.04	118.50	-8	19,873	-0.04%
2023/10/11	13.2	112.42	4	110.75	108.00	9.2	20,327	0.05%
2023/10/06	4	117.50	3	116.00	116.00	1	20,959	0.00%
2023/10/05	11.3	119.21	13	116.27	117.00	-1.7	21,594	-0.01%
2023/10/04	5	117.60	6	118.17	118.50	-1	22,450	0.00%
2023/10/03	22	124.80	18	123.97	118.00	4	22,460	0.02%
2023/10/02	17	122.03	22.1	123.46	123.00	-5.1	22,027	-0.02%
2023/09/28	8.5	121.18	6	119.00	118.50	2.5	22,128	0.01%
2023/09/27	7	118.14	8	120.81	121.50	-1	21,906	0.00%
2023/09/26	11.1	119.76	7	117.93	117.00	4.1	21,747	0.02%
2023/09/25	10.1	121.10	13	122.58	122.00	-3	21,526	-0.01%
2023/09/22	8	118.94	6	118.83	120.00	2	21,249	0.01%
2023/09/21	7	114.79	7	116.71	119.00	0	21,117	0.00%
2023/09/20	8	117.44	21	115.88	115.50	-13	20,877	-0.06%
2023/09/19	9	122.39	9	119.06	118.00	0	20,651	0.00%
2023/09/18	18	122.50	14.1	123.07	122.50	3.9	20,183	0.02%
2023/09/15	131	117.88	141	119.13	120.00	-10	19,566	-0.05%	大買/大賣/
2023/09/14	0	109.50	3	110.33	111.00	-3	18,784	-0.02%
2023/09/13	29	103.10	26.1	103.28	101.00	2.9	18,675	0.02%
2023/09/12	23.1	105.36	22	103.55	103.00	1.1	18,860	0.01%
2023/09/11	8	110.06	23	113.89	105.50	-15	18,751	-0.08%
2023/09/08	2	113.25	3	116.17	116.50	-1	18,518	-0.01%
2023/09/07	21	118.38	5	115.50	115.00	16	18,412	0.09%
2023/09/06	4	117.00	5	115.50	116.50	-1	18,611	-0.01%
2023/09/05	12	116.63	5	116.71	118.00	7	18,805	0.04%
2023/09/04	3	112.83	3	114.98	116.00	0	18,827	0.00%
2023/08/31	1	115.00	5	115.70	115.00	-4	19,335	-0.02%
2023/08/30	7	111.64	9	114.17	114.50	-2	19,752	-0.01%
2023/08/29	3	107.83	3	108.50	109.00	0	19,823	0.00%
2023/08/28	11	115.00	2.3	109.06	108.50	8.8	19,677	0.04%
2023/08/25	1	120.50	5	121.00	120.50	-4	18,965	-0.02%
2023/08/24	4.3	116.21	3	114.83	113.50	1.3	18,625	0.01%
2023/08/23	1	117.49	2	115.00	115.00	-1	18,734	-0.01%
2023/08/22	20	112.25	22	111.95	110.00	-2	18,597	-0.01%
2023/08/21	4	109.50	6	109.92	108.50	-2	18,705	-0.01%
2023/08/18	5	109.10	8	108.94	108.00	-3	18,625	-0.02%
2023/08/17	32.1	116.98	35	117.83	116.00	-2.9	18,354	-0.02%
2023/08/16	2	109.00	2	111.00	113.50	0	18,081	0.00%
2023/08/15	3	112.17	14	114.11	110.00	-11	17,939	-0.06%
2023/08/14	1	109.50	3	109.67	109.00	-2	17,783	-0.01%
2023/08/11	14	105.86	14	108.14	110.00	0	17,660	0.00%
2023/08/10	18	106.72	17	107.91	109.50	1	17,245	0.01%
2023/08/09	32	110.34	31	111.31	109.50	1	16,904	0.01%
2023/08/08	17	108.06	1	106.00	105.50	16	16,460	0.10%
2023/08/07	44	115.41	42	116.74	117.00	2	16,266	0.01%
2023/08/04	6	111.25	3	110.33	109.50	3	15,730	0.02%
2023/08/02	4	116.63	6.1	113.84	113.50	-2.1	15,495	-0.01%
2023/08/01	6	123.08	3	128.00	121.50	3	15,096	0.02%
2023/07/31	0.5	144.81	3	137.67	133.00	-2.5	14,649	-0.02%
2023/07/28	5	147.20	7	142.14	147.50	-2	14,586	-0.01%
2023/07/27	3	143.67	17	150.74	144.00	-14	14,565	-0.10%
2023/07/26	6.1	154.05	3.5	152.21	151.50	2.6	14,531	0.02%
2023/07/25	2	144.50	1	144.00	142.50	1	14,521	0.01%
2023/07/24	2	147.50	1	151.98	151.00	1	14,518	0.01%
2023/07/21	6	147.50	8.1	143.49	148.50	-2.1	14,490	-0.01%
2023/07/20	10	133.35	7.8	132.24	135.00	2.2	14,460	0.02%
2023/07/19	0	0.00	3.5	124.79	127.50	-3.5	14,434	-0.02%
2023/07/17	31	129.69	20	129.30	130.00	11	14,425	0.08%
2023/07/14	2	124.01	31	126.98	127.00	-29	13,341	-0.22%
2023/07/13	8	113.06	70.1	113.68	115.50	-62.1	12,613	-0.49%
2023/07/12	4	102.75	2	104.75	105.00	2	11,715	0.02%
2023/07/11	6	94.97	16.3	94.52	95.50	-10.3	11,020	-0.09%
2023/07/10	2	86.80	6	84.92	86.90	-4	10,104	-0.04%
2023/07/07	11	83.98	9	83.29	84.20	2	9,931	0.02%
2023/07/06	28	83.77	33	84.62	83.80	-5	9,928	-0.05%
2023/07/05	2	81.50	3	81.03	81.00	-1	9,556	-0.01%
2023/07/04	5	81.90	0	0.00	81.60	5	9,601	0.05%
2023/07/03	1	82.90	15	82.00	81.60	-14	9,611	-0.15%
2023/06/30	26	80.86	11	81.16	81.00	15	9,650	0.16%
2023/06/29	2	79.60	21	81.30	80.10	-19	9,705	-0.20%
2023/06/28	0	0.00	2	78.35	80.00	-2	9,781	-0.02%
2023/06/27	13	78.52	8	77.46	76.70	5	10,125	0.05%
2023/06/26	6	78.25	3	78.43	78.30	3	10,225	0.03%
2023/06/21	4	80.23	1	79.80	79.80	3	10,768	0.03%
2023/06/20	17	81.67	1	80.50	80.50	16	10,821	0.15%
2023/06/19	11	82.31	2	84.00	81.60	9	11,007	0.08%
2023/06/16	3	81.27	11	83.07	84.60	-8	11,359	-0.07%
2023/06/15	5	82.48	5	81.80	81.90	0	11,440	0.00%
2023/06/14	9	82.79	11	82.00	82.00	-2	11,769	-0.02%
2023/06/13	15.3	85.08	3	85.03	84.20	12.3	12,105	0.10%
2023/06/12	14	83.35	14	83.87	83.90	0	12,564	0.00%
2023/06/09	6	87.30	18	88.14	87.90	-12	12,720	-0.09%
2023/06/08	2.3	85.23	1	84.80	84.80	1.3	13,013	0.01%
2023/06/07	4	88.53	6	88.65	87.90	-2	13,809	-0.01%
2023/06/06	10	86.71	2.5	86.37	87.50	7.5	14,003	0.05%
2023/06/05	8	88.39	10	88.18	88.20	-2	13,742	-0.01%
2023/06/02	13	85.06	25	84.99	84.30	-12	13,298	-0.09%
2023/06/01	24	81.05	24	81.64	83.10	0	13,393	0.00%
2023/05/31	4	81.03	4	81.63	80.80	0	13,848	0.00%
2023/05/30	15.3	82.29	4	80.68	80.60	11.3	14,101	0.08%
2023/05/29	11	79.63	48.1	80.14	83.10	-37.1	14,588	-0.25%
2023/05/26	13.1	76.88	1	76.00	76.00	12.1	15,577	0.08%
2023/05/25	57.3	78.62	51	78.66	77.30	6.3	16,162	0.04%
2023/05/24	4	76.03	10	76.16	76.50	-6	16,271	-0.04%
2023/05/23	21	77.48	29	77.29	77.10	-8	17,055	-0.05%
2023/05/22	40	76.36	17	76.91	77.10	23	17,148	0.13%
2023/05/19	2	75.70	4	75.33	74.90	-2	17,153	-0.01%
2023/05/18	5	77.30	12	77.04	76.20	-7	17,170	-0.04%
2023/05/17	13	75.74	2	76.10	76.00	11	17,186	0.06%
2023/05/16	0	0.00	14	74.80	75.60	-14	17,215	-0.08%
2023/05/15	1	73.30	0	0.00	73.20	1	17,302	0.01%
2023/05/12	23	73.35	2	72.70	73.50	21	17,428	0.12%
2023/05/11	26	75.09	43	73.36	71.70	-17	17,946	-0.09%
2023/05/10	11	73.36	1	73.10	73.60	10	17,858	0.06%
2023/05/09	0	0.00	2	73.20	73.00	-2	17,911	-0.01%
2023/05/08	1	74.80	1	74.80	74.80	0	18,028	0.00%
2023/05/04	1	74.70	1	74.20	74.00	0	19,184	0.00%
2023/05/02	3	75.27	3	74.97	75.40	0	19,298	0.00%
2023/04/28	0	0.00	10	74.76	74.00	-10	19,342	-0.05%
2023/04/27	23	74.00	13	73.12	73.60	10	19,299	0.05%
2023/04/26	2	73.00	0	0.00	73.00	2	19,270	0.01%
2023/04/25	4	76.85	18	74.86	73.50	-14	19,280	-0.07%
2023/04/24	3	77.07	10	77.30	77.20	-7	19,278	-0.04%
2023/04/21	2	77.40	4	76.77	76.70	-2	19,280	-0.01%
2023/04/20	0	0.00	0.8	78.13	77.80	-0.8	19,231	0.00%
2023/04/19	6	80.30	14.1	79.58	79.40	-8.1	19,261	-0.04%
2023/04/18	3	82.63	2	80.55	80.50	1	19,227	0.01%
2023/04/17	2	82.45	1	82.10	82.10	1	19,301	0.01%
2023/04/14	1	82.80	0	0.00	82.20	1	19,408	0.01%
2023/04/13	31	83.35	9.3	82.56	82.20	21.8	19,515	0.11%
2023/04/12	2	85.70	1	85.70	85.50	1	19,547	0.01%
2023/04/11	39	87.66	30	86.00	85.60	9	19,588	0.05%
2023/04/10	2	87.50	14	86.66	87.40	-12	19,543	-0.06%
2023/04/07	0	0.00	3	85.40	85.40	-3	19,545	-0.02%
2023/04/06	5	85.66	5	85.26	85.50	0	19,545	0.00%
2023/03/31	2	84.70	5	85.04	86.00	-3	19,512	-0.02%
2023/03/30	0.5	83.90	0	0.00	84.80	0.5	19,493	0.00%
2023/03/29	11	84.17	29.5	83.30	83.30	-18.5	19,515	-0.09%
2023/03/28	27	85.15	54	85.38	84.10	-27	19,537	-0.14%
2023/03/27	10	90.15	6	90.13	89.70	4	19,220	0.02%
2023/03/24	57	91.69	48	91.99	89.60	9	19,247	0.05%
2023/03/23	18	89.56	4	90.18	89.50	14	18,799	0.07%
2023/03/22	17	89.65	4	89.95	89.50	13	18,928	0.07%
2023/03/21	38	91.87	24	91.99	89.10	14	19,292	0.07%
2023/03/20	7	90.69	8	91.20	91.80	-1	19,422	-0.01%
2023/03/17	10	89.81	9	89.64	89.80	1	19,692	0.01%
2023/03/16	30.3	88.34	30	87.62	88.60	0.3	19,658	0.00%
2023/03/15	7	90.79	26	91.01	89.60	-19	19,380	-0.10%
2023/03/14	39	90.25	6	89.93	88.00	33	19,026	0.17%
2023/03/13	10.3	92.13	8	92.55	92.90	2.3	18,928	0.01%
2023/03/10	72	93.48	64.1	94.82	94.80	7.9	18,556	0.04%
2023/03/09	0	0.00	25	95.38	96.00	-25	18,325	-0.14%
2023/03/08	4	87.93	1	88.70	87.30	3	18,601	0.02%
2023/03/07	4	87.80	1	88.00	87.60	3	18,539	0.02%
2023/03/06	34	85.72	36	86.54	89.50	-2	18,424	-0.01%
2023/03/03	4	86.65	18	84.69	85.00	-14	18,250	-0.08%
2023/03/02	15	88.43	3	87.80	87.90	12	17,890	0.07%
2023/03/01	28.4	89.22	11	89.45	89.70	17.4	17,649	0.10%
2023/02/24	62	88.51	117	87.76	90.80	-55	17,103	-0.32%	大賣/
2023/02/23	14.3	82.43	21	78.59	83.80	-6.7	15,978	-0.04%
2023/02/22	11	77.25	29	77.88	76.20	-18	15,663	-0.11%
2023/02/21	34	79.37	40.3	78.82	80.30	-6.3	15,878	-0.04%
2023/02/20	20	75.80	22	75.73	75.50	-2	15,458	-0.01%
2023/02/17	0	0.00	1	74.30	73.90	-1	15,640	-0.01%
2023/02/16	2	73.40	8	73.84	74.20	-6	15,811	-0.04%
2023/02/15	7	72.59	41	72.80	72.60	-34	16,237	-0.21%
2023/02/14	22	74.34	16	74.46	73.70	6	16,523	0.04%
2023/02/13	4	74.95	8	74.90	74.60	-4	17,127	-0.02%
2023/02/10	13	75.02	3	73.50	73.40	10	17,636	0.06%
2023/02/09	147	76.83	88	76.50	75.30	59	18,042	0.33%	大買/
2023/02/08	62	72.52	112	74.30	74.50	-50	18,685	-0.27%	大賣/
2023/02/07	15	71.60	15	72.00	72.20	0	19,168	0.00%
2023/02/06	102	72.23	39	72.87	72.60	63	19,424	0.32%	大買/
2023/02/03	41.1	75.20	72	72.85	72.20	-30.9	19,497	-0.16%
2023/02/02	38	75.12	100	76.68	77.00	-62	19,396	-0.32%
2023/02/01	7	69.10	37	69.92	70.20	-30	19,012	-0.16%
2023/01/31	2	68.10	0	0.00	69.50	2	19,298	0.01%
2023/01/30	0	0.00	2	68.50	68.40	-2	19,549	-0.01%
2023/01/16	0	0.00	1	66.60	67.00	-1	19,981	-0.01%
2023/01/13	1	67.30	3.6	67.27	67.00	-2.6	20,236	-0.01%
2023/01/12	6	69.30	3	68.73	68.10	3	20,539	0.01%
2023/01/11	1	70.40	4.2	70.20	69.30	-3.2	20,819	-0.02%
2023/01/10	8	70.40	12	71.20	70.30	-4	21,199	-0.02%
2023/01/09	24	71.01	21	70.74	70.70	3	21,555	0.01%
2023/01/05	34	70.19	48	70.42	68.80	-14	22,827	-0.06%
2023/01/04	90	69.51	27	69.45	69.30	63	23,375	0.27%
2023/01/03	22	68.48	26	69.08	69.10	-4	23,527	-0.02%
2022/12/30	122	69.17	107	68.22	67.30	15	23,873	0.06%	大買/大賣/
2022/12/29	10	67.20	9	67.50	67.40	1	24,176	0.00%
2022/12/28	4	69.08	0	0.00	67.90	4	25,018	0.02%
2022/12/27	52	71.34	31	70.92	70.90	21	25,275	0.08%
2022/12/26	0	0.00	10	70.00	70.00	-10	25,716	-0.04%
2022/12/23	4	68.75	34	69.21	69.30	-30	26,211	-0.11%
2022/12/22	4	70.33	8	69.89	69.40	-4	26,626	-0.02%
2022/12/21	3	69.37	3	69.83	69.60	0	27,218	0.00%
2022/12/20	31	72.56	34	71.55	69.80	-3	27,653	-0.01%
2022/12/19	1	73.10	2	71.80	71.20	-1	27,981	0.00%
2022/12/16	7	73.34	9	73.76	73.10	-2	28,384	-0.01%
2022/12/15	5	74.46	2	73.80	73.80	3	28,853	0.01%
2022/12/14	16	74.79	5	74.50	74.50	11	28,913	0.04%
2022/12/13	8	76.40	13	75.65	75.00	-5	28,958	-0.02%
2022/12/12	78	74.33	6	74.25	73.60	72	28,681	0.25%
2022/12/09	9	75.96	76	75.82	76.80	-67	28,540	-0.23%
2022/12/08	62	72.92	45	71.77	74.70	17	28,608	0.06%
2022/12/07	3	71.30	5	71.00	70.20	-2	29,142	-0.01%
2022/12/06	46	73.63	43	72.92	71.70	3	30,033	0.01%
2022/12/05	37	74.65	6	74.68	73.60	31	30,158	0.10%
2022/12/02	32	74.18	48	75.29	75.00	-16	29,998	-0.05%
2022/12/01	78	76.08	67	74.88	74.40	11	30,046	0.04%
2022/11/30	101	70.01	149	71.15	74.00	-48	29,730	-0.16%	大買/大賣/
2022/11/29	17	67.19	17	68.09	68.30	0	29,546	0.00%
2022/11/28	19	68.60	3	68.57	68.20	16	30,800	0.05%
2022/11/25	36	70.01	6	68.95	68.60	30	32,655	0.09%
2022/11/24	14	71.34	16	72.13	71.90	-2	33,411	-0.01%
2022/11/23	14	71.31	34	71.04	70.90	-20	33,963	-0.06%
2022/11/22	14	71.00	14	71.13	70.80	0	34,410	0.00%
2022/11/21	28	73.56	1	71.20	70.80	27	34,985	0.08%
2022/11/18	25	73.81	8	72.41	72.40	17	34,973	0.05%
2022/11/17	22	72.85	34	73.41	74.30	-12	34,894	-0.03%
2022/11/16	25	70.92	18	71.57	71.50	7	34,705	0.02%
2022/11/15	17	68.99	38	69.64	70.30	-21	34,609	-0.06%
2022/11/14	14	67.99	10	68.16	68.50	4	34,814	0.01%
2022/11/11	20	68.83	21	69.91	67.40	-1	34,912	0.00%
2022/11/10	30	69.34	23	69.73	68.90	7	34,807	0.02%
2022/11/09	118	71.47	93	70.08	69.70	25	34,981	0.07%	大買/
2022/11/08	45	72.44	47	71.42	70.90	-2	34,871	-0.01%
2022/11/07	57	71.40	54	71.76	70.10	3	34,274	0.01%
2022/11/04	76	70.29	67	70.29	70.30	9	33,789	0.03%
2022/11/03	18	66.56	37.1	67.77	70.60	-19.1	32,646	-0.06%
2022/11/02	62	64.75	46	64.58	64.20	16	32,059	0.05%
2022/11/01	5	63.84	4	64.15	64.50	1	31,810	0.00%
2022/10/31	74	62.97	85	63.44	64.10	-11	31,629	-0.03%
2022/10/28	9	60.79	2	60.00	60.20	7	31,345	0.02%
2022/10/27	14	61.77	15	62.45	62.90	-1	31,169	0.00%
2022/10/26	36	61.32	41	60.42	59.70	-5	30,884	-0.02%
2022/10/25	3	62.43	10	61.91	60.90	-7	30,630	-0.02%
2022/10/24	20	63.81	20.1	63.15	62.60	-0.1	30,509	0.00%
2022/10/21	8	63.39	5	62.92	61.70	3	30,355	0.01%
2022/10/20	22	63.70	5	63.76	64.60	17	30,864	0.06%
2022/10/19	43	65.59	33	64.94	64.00	10	32,142	0.03%
2022/10/18	17	65.29	10	65.60	65.00	7	33,150	0.02%
2022/10/17	10	64.55	11	63.97	66.00	-1	33,887	0.00%
2022/10/14	24	63.83	25	65.05	64.00	-1	34,011	0.00%
2022/10/13	22	62.18	27	61.64	60.00	-5	33,615	-0.01%
2022/10/12	29	65.42	106	65.86	64.70	-77	33,001	-0.23%	大賣/
2022/10/11	50	72.36	3	72.13	71.80	47	32,494	0.14%
2022/10/07	6	79.32	7	79.60	79.70	-1	32,278	0.00%
2022/10/06	5	78.52	2	78.20	78.50	3	31,956	0.01%
2022/10/05	65	80.72	47	79.66	78.70	18	31,799	0.06%
2022/10/04	11	77.43	16	77.98	77.60	-5	31,121	-0.02%
2022/10/03	26	76.65	20	76.61	75.30	6	30,944	0.02%
2022/09/30	27	76.34	115	74.05	79.00	-88	30,855	-0.29%	大賣/
2022/09/29	100	77.66	13	76.44	76.10	87	31,036	0.28%
2022/09/28	18	79.77	115	76.95	74.40	-97	31,298	-0.31%	大賣/
2022/09/27	19	80.02	22	80.73	82.20	-3	31,239	-0.01%
2022/09/26	39	84.72	29	83.44	79.80	10	30,961	0.03%
2022/09/23	23	89.00	15	88.59	88.60	8	30,712	0.03%
2022/09/22	18	90.03	31	90.55	91.40	-13	30,353	-0.04%
2022/09/21	3	88.27	8	88.15	88.50	-5	29,891	-0.02%
2022/09/20	126	88.26	44	88.16	88.30	82	30,285	0.27%	大買/
2022/09/19	55	87.92	56	87.37	86.50	-1	30,186	0.00%
2022/09/16	102	88.27	103	88.47	88.70	-1	29,989	0.00%	大買/大賣/
2022/09/15	40	90.17	29	91.24	88.50	11	29,667	0.04%
2022/09/14	61	88.87	70	89.83	92.40	-9	29,378	-0.03%
2022/09/13	90	89.08	84	88.83	89.00	6	28,505	0.02%
2022/09/12	3	84.40	22.1	85.73	87.40	-19.1	27,457	-0.07%
2022/09/08	36	79.41	34	79.86	79.50	2	27,151	0.01%
2022/09/07	18	79.64	15	79.91	78.50	3	26,915	0.01%
2022/09/06	30	81.63	27	81.56	80.40	3	26,530	0.01%
2022/09/05	36	84.03	31	84.59	83.10	5	25,997	0.02%
2022/09/02	78	90.70	26	88.59	86.50	52	25,440	0.20%
2022/09/01	27	90.58	38	88.73	88.60	-11	23,993	-0.05%
2022/08/31	68	84.33	89	85.54	90.50	-21	22,015	-0.10%
2022/08/30	37	82.55	37	82.90	82.30	0	20,950	0.00%
2022/08/29	49	79.15	43	80.57	80.00	6	20,170	0.03%
2022/08/26	27	79.08	21	81.73	83.30	6	19,583	0.03%
2022/08/25	18	74.41	12	75.64	75.80	6	18,831	0.03%
2022/08/24	0	0.00	3	73.20	72.80	-3	18,556	-0.02%
2022/08/23	9	73.39	13	72.65	71.70	-4	18,269	-0.02%
2022/08/22	16	76.09	4	77.45	74.30	12	17,888	0.07%
2022/08/19	40	79.43	40	79.77	79.60	0	17,592	0.00%
2022/08/18	23	77.27	11	77.68	77.30	12	17,053	0.07%
2022/08/17	36	78.61	43	78.26	78.50	-7	16,700	-0.04%
2022/08/16	30	82.02	3	80.07	77.80	27	16,306	0.17%
2022/08/15	25	78.67	3.1	81.42	83.90	21.9	15,725	0.14%
2022/08/12	1	82.60	6	82.67	81.20	-5	15,102	-0.03%
2022/08/11	0	0.00	1	80.60	81.10	-1	15,002	-0.01%
2022/08/10	0	0.00	3	80.90	80.80	-3	14,949	-0.02%
2022/08/08	10	74.80	1	74.80	75.00	9	14,806	0.06%
2022/08/04	21	67.00	2	69.30	70.00	19	14,690	0.13%
2022/08/03	2	74.35	0	0.00	73.00	2	14,550	0.01%
2022/08/01	1	74.60	0	0.00	74.80	1	14,408	0.01%
2022/07/29	0	0.00	6	73.75	73.00	-6	14,329	-0.04%
2022/07/28	0	0.00	8	72.24	71.00	-8	14,173	-0.06%
2022/07/27	72	71.60	70	71.73	73.00	2	14,073	0.01%
2022/07/26	108	73.00	100	73.08	73.30	8	13,268	0.06%	大買/
2022/07/25	142	67.90	184	68.62	72.80	-42	11,679	-0.36%	大買/大賣/
2022/07/22	62	64.29	62	65.34	66.20	0	10,286	0.00%
2022/07/21	17	58.24	27	59.27	60.30	-10	9,123	-0.11%
2022/07/20	7	54.30	3	54.90	54.90	4	8,565	0.05%
2022/07/19	10	50.60	2	51.70	50.90	8	8,248	0.10%
2022/07/18	2	53.30	2	53.15	52.50	0	8,159	0.00%
2022/07/15	1	52.20	1	52.00	51.60	0	7,962	0.00%
2022/07/14	3	51.37	3	51.53	51.70	0	7,883	0.00%
2022/07/13	3	52.10	4	52.28	51.00	-1	7,705	-0.01%
2022/07/12	2	52.00	2	50.00	49.95	0	7,391	0.00%
2022/07/11	12	53.33	2	53.35	53.20	10	7,151	0.14%
2022/07/08	5	56.52	4	55.88	54.90	1	6,933	0.01%
2022/07/07	23	56.67	20	56.44	57.60	3	6,461	0.05%
2022/07/06	13	56.66	17	54.89	55.00	-4	5,711	-0.07%
2022/07/05	19	54.37	17	54.88	57.20	2	4,986	0.04%
2022/07/04	17	49.06	20	49.19	52.00	-3	4,338	-0.07%
2022/07/01	4	48.41	8	50.48	47.85	-4	4,044	-0.10%
2022/06/30	12.2	47.06	8	48.74	47.75	4.2	3,730	0.11%
2022/06/29	0	0.00	6	53.60	49.95	-6	3,555	-0.17%
2022/06/28	64	55.28	60	55.20	55.40	4	3,309	0.12%
2022/06/24	5	46.95	11	48.83	49.70	-6	2,530	-0.24%
2022/06/23	2	45.20	6	45.83	45.20	-4	2,411	-0.17%
2022/06/22	25	48.12	21	47.70	47.70	4	2,272	0.18%
2022/06/21	1	46.00	1	46.75	46.75	0	1,872	0.00%
2022/06/14	0	0.00	0.1	46.80	47.85	-0.1	1,960	-0.01%
2022/06/01	0	0.00	5	53.20	53.00	-5	2,373	-0.21%
2022/05/27	0	0.00	15	51.93	51.20	-15	2,865	-0.52%
2022/05/26	0	0.00	4	51.40	50.20	-4	2,868	-0.14%
2022/05/24	4	50.90	0	0.00	49.90	4	2,982	0.13%
2022/05/19	0	0.00	5	51.06	51.60	-5	3,044	-0.16%
2022/05/18	0	0.00	2	51.40	51.30	-2	3,051	-0.07%
2022/05/17	2	50.60	0	0.00	50.80	2	3,070	0.07%
2022/05/16	0	0.00	5	48.70	48.60	-5	3,133	-0.16%
2022/05/12	0	0.00	15	48.60	47.25	-15	3,235	-0.46%
2022/05/11	0	0.00	1	47.15	48.20	-1	3,276	-0.03%
2022/05/10	1	47.85	0	0.00	47.85	1	3,355	0.03%
2022/05/09	15	47.40	0	0.00	47.05	15	3,521	0.43%
2022/04/22	12	54.34	0	0.00	54.40	12	4,248	0.28%
2022/04/21	4	55.70	0	0.00	55.80	4	4,348	0.09%
2022/04/08	0	0.00	2	60.10	60.00	-2	5,297	-0.04%
2022/04/07	22	61.05	3	60.97	60.30	19	5,342	0.36%
2022/04/06	0	0.00	2	63.80	63.90	-2	5,394	-0.04%
2022/03/30	6	67.78	2	66.70	66.40	4	5,947	0.07%
2022/03/21	4	65.90	7	65.57	64.30	-3	7,759	-0.04%
2022/03/18	0	0.00	3	64.03	64.80	-3	7,909	-0.04%
2022/03/17	3	62.20	10	62.20	62.70	-7	8,015	-0.09%
2022/03/16	5	60.46	0	0.00	59.80	5	8,209	0.06%
2022/03/15	2.2	58.81	0	0.00	58.50	2.2	8,592	0.03%
2022/03/14	0	0.00	5	61.20	61.40	-5	8,893	-0.06%
2022/03/11	9	59.57	0	0.00	60.50	9	9,523	0.09%
2022/03/10	1	59.60	0	0.00	60.00	1	9,740	0.01%
2022/03/08	1	57.00	2	57.00	56.70	-1	10,842	-0.01%
2022/03/07	1.1	61.36	1	60.10	59.30	0.1	11,230	0.00%
2022/03/03	10	68.53	7	67.44	66.10	3	12,164	0.02%
2022/03/02	2	67.80	1	69.50	68.40	1	12,643	0.01%
2022/02/24	0	0.00	3	62.73	61.50	-3	14,277	-0.02%
2022/02/23	2	64.80	0	0.00	64.50	2	14,487	0.01%
2022/02/22	0	0.00	6	65.55	64.30	-6	15,252	-0.04%
2022/02/21	3	66.70	2	66.30	66.30	1	15,693	0.01%
2022/02/18	5	66.50	9	66.89	67.60	-4	16,670	-0.02%
2022/02/17	4	67.15	10	67.83	67.20	-6	17,688	-0.03%
2022/02/16	1	68.40	4	68.58	68.00	-3	19,771	-0.02%
2022/02/15	4	66.50	3	66.33	65.60	1	21,772	0.00%
2022/02/14	6	65.83	5	64.70	65.20	1	25,647	0.00%
2022/02/11	0	0.00	1	69.10	68.80	-1	27,111	0.00%
2022/02/10	0	0.00	1	69.10	68.20	-1	27,857	0.00%
2022/02/09	26	69.48	8	68.59	68.70	18	28,956	0.06%
2022/02/07	0	0.00	3	63.70	67.00	-3	31,122	-0.01%
2022/01/25	3	67.53	0	0.00	66.50	3	33,215	0.01%
2022/01/24	0	69.30	0	0.00	69.60	0	34,442	0.00%
2022/01/21	3	71.20	3	70.40	70.40	0	35,072	0.00%
2022/01/20	1	71.60	1	72.20	71.00	0	35,207	0.00%
2022/01/17	1	72.11	1	73.80	73.80	0	37,279	0.00%
2022/01/13	3	74.80	3	73.70	73.70	0	38,006	0.00%
2022/01/12	2	73.40	10	73.84	73.50	-8	38,002	-0.02%
2022/01/11	1	73.70	0	0.00	74.00	1	37,927	0.00%
2022/01/07	0.1	79.00	4	78.10	78.10	-3.9	37,654	-0.01%
2022/01/06	1	83.30	0	0.00	82.00	1	37,509	0.00%
2022/01/04	2	86.60	4	86.73	86.00	-2	37,324	-0.01%
2022/01/03	2	87.15	1	86.40	86.40	1	37,205	0.00%
2021/12/29	4	87.20	4.3	87.03	87.40	-0.3	37,075	0.00%
2021/12/28	2	87.25	1	86.60	86.60	1	37,005	0.00%
2021/12/27	1	87.80	1	89.00	89.00	0	36,847	0.00%
2021/12/24	0	0.00	2	88.20	87.70	-2	36,731	-0.01%
2021/12/23	4	88.58	7	89.44	89.40	-3	36,479	-0.01%
2021/12/22	8	87.68	29	87.68	86.50	-21	36,184	-0.06%
2021/12/21	2	86.60	3	86.60	86.70	-1	35,854	0.00%
2021/12/20	9	86.91	3	86.63	87.80	6	35,701	0.02%
2021/12/17	6	86.92	3	84.53	86.30	3	35,437	0.01%
2021/12/16	6	88.62	8	88.89	91.20	-2	35,077	-0.01%
2021/12/15	5	84.08	8.2	85.33	87.00	-3.2	34,663	-0.01%
2021/12/14	3	83.43	2	83.50	83.30	1	34,486	0.00%
2021/12/13	0	0.00	1	88.10	87.00	-1	34,253	0.00%
2021/12/10	5	88.52	4	87.00	86.20	1	34,088	0.00%
2021/12/09	5	90.88	14	90.60	89.20	-9	33,832	-0.03%
2021/12/08	4	91.30	6	92.48	89.00	-2	33,400	-0.01%
2021/12/07	9	92.37	4.1	92.62	90.20	4.9	33,056	0.01%
2021/12/06	4	90.13	0	0.00	90.00	4	32,385	0.01%
2021/12/03	11	90.55	11	91.34	90.40	0	32,138	0.00%
2021/12/02	10	89.24	7	89.86	87.60	3	31,348	0.01%
2021/12/01	6	88.30	11	88.28	89.00	-5	30,951	-0.02%
2021/11/30	9.1	86.46	11	87.34	88.30	-2	30,503	-0.01%
2021/11/29	8	81.95	8	81.16	84.00	0	29,973	0.00%
2021/11/26	8	85.23	15.2	84.43	84.40	-7.2	29,519	-0.02%
2021/11/25	9	89.64	28	88.66	85.60	-19	28,830	-0.07%
2021/11/24	19	85.60	17	85.83	85.00	2	27,866	0.01%
2021/11/23	10.1	86.13	70	85.82	85.80	-59.9	27,499	-0.22%
2021/11/22	8	90.44	7	90.41	90.50	1	26,899	0.00%
2021/11/19	9	91.86	36	91.49	90.50	-27	26,619	-0.10%
2021/11/18	16	89.84	36	89.68	89.10	-20	25,846	-0.08%
2021/11/17	44	93.47	62	92.57	92.80	-18	25,368	-0.07%
2021/11/16	51.3	91.52	64	90.27	90.70	-12.8	24,376	-0.05%
2021/11/15	104.2	99.11	66	98.93	94.50	38.2	23,355	0.16%	大買/
2021/11/12	45	95.76	90	97.16	99.00	-45	21,248	-0.21%
2021/11/11	126.2	95.49	76	93.97	90.00	50.2	19,169	0.26%	大買/
2021/11/10	37	90.18	37.3	91.79	92.50	-0.3	15,253	0.00%
2021/11/09	107	81.70	62	83.22	84.10	45	13,734	0.33%	大買/
2021/11/08	32	72.46	12.1	72.39	76.50	19.9	12,992	0.15%
2021/11/05	15	70.18	26	72.23	69.60	-11	11,841	-0.09%
2021/11/04	16	70.93	20	68.57	67.20	-4	10,262	-0.04%
2021/11/03	10	68.79	33.3	68.49	71.00	-23.3	9,459	-0.25%
2021/11/02	54	70.28	26	67.80	69.00	28	8,675	0.32%
2021/11/01	20	66.04	26	67.38	68.30	-6	7,207	-0.08%
2021/10/29	11	59.77	14	61.06	62.10	-3	5,907	-0.05%
2021/10/28	3	57.23	2	58.35	56.50	1	5,203	0.02%
2021/10/27	27	59.43	11	58.25	58.80	16	4,941	0.32%
2021/10/26	1	56.70	7	57.84	58.60	-6	3,605	-0.17%
2021/10/25	0	0.00	46	52.55	53.30	-46	3,185	-1.44%
2021/10/22	13	48.99	55	50.54	48.50	-42	2,943	-1.43%
2021/10/21	4	49.38	35	49.54	49.70	-31	2,551	-1.22%
2021/10/20	6	45.63	3	45.42	46.65	3	2,086	0.14%
2021/10/18	0	0.00	3	41.60	42.05	-3	2,082	-0.14%
2021/10/15	0	0.00	1	40.80	40.75	-1	2,161	-0.05%
2021/10/13	1	39.30	0	0.00	38.95	1	2,324	0.04%
2021/10/12	2	39.80	0	0.00	40.30	2	2,389	0.08%
2021/10/07	0	0.00	3	40.85	40.90	-3	2,873	-0.10%
2021/10/06	3	40.03	0	0.00	39.35	3	3,229	0.09%
2021/10/04	2	40.00	7	39.98	39.80	-5	3,664	-0.14%
2021/10/01	2	41.00	2	41.75	41.50	0	3,698	0.00%
2021/09/30	2	43.05	0	0.00	43.35	2	3,797	0.05%
2021/09/29	0	0.00	7	43.38	43.30	-7	4,094	-0.17%
2021/09/28	2	45.60	0	0.00	45.75	2	4,521	0.04%
2021/09/27	10	46.65	2	46.95	46.50	8	4,602	0.17%
2021/09/24	1	46.30	0	0.00	46.45	1	4,661	0.02%
2021/09/22	5	46.00	0	0.00	45.75	5	4,914	0.10%
2021/09/17	0	0.00	2	47.35	47.35	-2	4,976	-0.04%
2021/09/15	2	46.25	0	0.00	46.25	2	5,158	0.04%
2021/09/14	1	46.90	0	0.00	46.70	1	5,232	0.02%
2021/09/08	2	47.35	0	0.00	46.80	2	5,913	0.03%
2021/09/06	1	50.50	0	0.00	48.75	1	6,115	0.02%
2021/09/03	21	50.84	4	51.45	51.20	17	6,139	0.28%
2021/09/02	6	50.63	1	51.30	51.00	5	6,119	0.08%
2021/09/01	0	0.00	5	49.70	50.40	-5	6,071	-0.08%
2021/08/30	0	0.00	2	48.65	48.50	-2	6,049	-0.03%
2021/08/27	0	0.00	1	48.30	48.15	-1	6,060	-0.02%
2021/08/26	0	0.00	0.2	48.15	48.25	-0.2	6,076	0.00%
2021/08/25	0	0.00	8	48.65	48.60	-8	6,116	-0.13%
2021/08/24	14	48.20	0	0.00	47.55	14	6,177	0.23%
2021/08/23	10	48.40	10	48.20	48.60	0	6,231	0.00%
2021/08/20	31	46.84	1	46.80	46.90	30	6,281	0.48%
2021/08/19	0	0.00	6	47.04	46.50	-6	6,292	-0.10%
2021/08/18	11	47.06	0	0.00	49.05	11	6,285	0.17%
2021/08/17	17	47.92	3	47.43	47.15	14	6,291	0.22%
2021/08/16	22	50.02	7	50.11	49.95	15	6,283	0.24%
2021/08/13	0	0.00	1	51.00	51.30	-1	6,283	-0.02%
2021/08/12	0	0.00	11	53.25	51.60	-11	6,284	-0.18%
2021/08/11	2	51.45	2	50.50	50.90	0	6,247	0.00%
2021/08/09	12	51.12	0	0.00	51.00	12	6,274	0.19%
2021/08/06	5	53.06	6	52.23	52.10	-1	6,286	-0.02%
2021/08/05	1	54.40	0	0.00	54.20	1	6,275	0.02%
2021/08/04	2	54.55	1	53.90	53.90	1	6,329	0.02%
2021/08/03	2	54.40	1	54.50	54.40	1	6,378	0.02%
2021/08/02	2	54.00	0	0.00	53.70	2	6,458	0.03%
2021/07/30	2	55.45	2	54.90	54.00	0	6,566	0.00%
2021/07/29	2	57.30	0	0.00	58.00	2	6,453	0.03%
2021/07/27	1	59.00	2	58.40	57.60	-1	6,433	-0.02%
2021/07/26	2	60.95	2	61.05	60.90	0	6,440	0.00%
2021/07/23	1	61.40	0	0.00	59.90	1	6,422	0.02%
2021/07/21	9	61.24	4	59.40	59.90	5	6,341	0.08%
2021/07/20	3	60.60	6	60.65	60.80	-3	6,311	-0.05%
2021/07/16	3	62.57	1	62.70	62.10	2	6,347	0.03%
2021/07/15	10	63.51	1	63.70	63.30	9	6,303	0.14%
2021/07/14	9	63.07	9	63.08	63.60	0	6,120	0.00%
2021/07/13	8	62.79	12	62.73	62.00	-4	5,867	-0.07%
2021/07/12	10	60.72	38	60.31	62.30	-28	5,556	-0.50%
2021/07/09	39	59.04	11	59.27	58.90	28	5,363	0.52%
2021/07/08	2	59.00	5	58.12	58.20	-3	5,282	-0.06%
2021/07/07	9.1	59.13	0	0.00	57.80	9.1	5,294	0.17%
2021/07/06	11	59.55	11	60.31	58.60	0	5,252	0.00%
2021/07/05	1	61.90	8	61.89	62.40	-7	5,058	-0.14%
2021/07/02	0	0.00	7	54.94	56.80	-7	4,723	-0.15%
2021/07/01	2	55.45	0	0.00	53.80	2	4,847	0.04%
2021/06/30	1	57.00	0	0.00	56.60	1	5,195	0.02%
2021/06/29	4	56.60	3	56.07	56.60	1	5,319	0.02%
2021/06/28	1	55.50	1	56.40	55.00	0	5,187	0.00%
2021/06/25	4	55.78	2	56.10	55.80	2	5,136	0.04%
2021/06/24	1	55.10	1	55.50	55.40	0	5,093	0.00%
2021/06/23	2	54.40	1	55.10	55.30	1	5,007	0.02%
2021/06/22	1	55.50	4	56.38	54.70	-3	4,944	-0.06%
2021/06/21	2	54.15	6	54.78	54.70	-4	4,754	-0.08%
2021/06/18	16	53.74	0	0.00	52.10	16	4,520	0.35%
2021/06/17	5	52.68	0	0.00	53.70	5	4,415	0.11%
2021/06/16	11	53.29	3	53.47	52.40	8	4,382	0.18%
2021/06/15	5	51.38	2	51.50	52.30	3	4,254	0.07%
2021/06/11	0	0.00	2	51.80	50.80	-2	4,248	-0.05%
2021/06/10	0	0.00	5	51.00	50.50	-5	4,288	-0.12%
2021/06/09	2	50.55	1	50.30	50.10	1	4,277	0.02%
2021/06/07	0	0.00	6	49.00	49.40	-6	4,269	-0.14%
2021/06/04	0	0.00	1	50.20	49.85	-1	4,258	-0.02%
2021/06/03	0	0.00	14	50.87	50.90	-14	4,266	-0.33%
2021/06/02	1	51.20	0	0.00	50.90	1	4,270	0.02%
2021/06/01	15	51.48	1	52.00	51.50	14	4,241	0.33%
2021/05/31	0	0.00	1	50.20	49.40	-1	4,184	-0.02%
2021/05/28	1	47.85	8	48.31	48.30	-7	4,132	-0.17%
2021/05/27	3	46.00	10	46.02	46.50	-7	4,081	-0.17%
2021/05/26	2	45.33	0	0.00	45.70	2	4,075	0.05%
2021/05/25	0	0.00	1	45.30	45.15	-1	4,083	-0.02%
2021/05/21	1	43.30	0	0.00	43.60	1	4,069	0.02%
2021/05/20	30	43.20	1	44.00	42.55	29	4,075	0.71%
2021/05/19	6	43.22	0	0.00	43.40	6	4,066	0.15%
2021/05/18	2	43.20	10	42.30	43.70	-8	4,060	-0.20%
2021/05/17	10	39.90	6	40.15	39.90	4	4,034	0.10%
2021/05/12	3	48.35	0	0.00	45.60	3	3,959	0.08%
2021/05/11	2	51.35	4	50.75	49.90	-2	3,899	-0.05%
2021/05/10	6	55.27	5	55.26	54.30	1	3,857	0.03%
2021/05/07	7	54.14	12	53.02	54.60	-5	3,782	-0.13%
2021/05/06	1	50.10	0	0.00	50.00	1	3,670	0.03%
2021/05/04	40	50.83	0	0.00	50.70	40	3,677	1.09%
2021/05/03	0	0.00	12	55.38	53.40	-12	3,662	-0.33%
2021/04/29	1	53.50	1	54.00	53.20	0	3,636	0.00%
2021/04/28	0	0.00	13	54.14	53.40	-13	3,638	-0.36%
2021/04/27	12	54.24	0	0.00	54.20	12	3,693	0.32%
2021/04/26	13	55.86	5	56.50	55.70	8	3,725	0.21%
2021/04/23	0	0.00	14	55.23	55.50	-14	3,747	-0.37%
2021/04/22	25	54.99	26	55.97	53.70	-1	3,932	-0.03%
2021/04/19	40	53.68	5	54.70	53.60	35	3,970	0.88%
2021/04/16	20	55.45	10	56.40	55.00	10	3,954	0.25%
2021/04/15	8	54.59	5	55.74	55.30	3	3,937	0.08%
2021/04/14	116	53.15	5	52.96	52.80	111	3,884	2.86%	大買/鉅額交易
2021/04/13	2	54.80	1	56.30	55.10	1	3,931	0.03%
2021/04/12	13	55.48	9	54.86	54.50	4	4,055	0.10%
2021/04/09	1	57.00	3	57.70	57.10	-2	4,098	-0.05%
2021/04/08	10	59.50	12	60.07	59.20	-2	4,093	-0.05%
2021/04/07	4	60.45	65	59.62	59.50	-61	4,033	-1.51%
2021/04/06	3	62.27	7	62.19	62.50	-4	3,880	-0.10%
2021/04/01	3	57.17	73	57.17	58.00	-70	3,512	-1.99%
2021/03/31	11	53.27	0	0.00	53.30	11	3,414	0.32%
2021/03/29	2	53.30	2	53.45	52.70	0	3,570	0.00%
2021/03/26	2	52.10	1	52.20	51.70	1	3,621	0.03%
2021/03/25	1	51.20	0	0.00	51.30	1	3,736	0.03%
2021/03/24	2	51.20	2	52.20	50.80	0	4,001	0.00%
2021/03/23	7	53.07	5	53.68	51.00	2	4,206	0.05%
2021/03/22	0	0.00	1	49.90	49.25	-1	4,162	-0.02%
2021/03/19	16	48.54	1	48.60	49.80	15	4,206	0.36%
2021/03/18	0	0.00	0.3	49.50	49.50	-0.3	4,226	-0.01%
2021/03/17	2	50.10	0	0.00	50.00	2	4,299	0.05%
2021/03/16	1	50.80	8	51.90	51.90	-7	4,414	-0.16%
2021/03/12	0	0.00	1	48.25	47.50	-1	4,555	-0.02%
2021/03/10	1	47.15	0	0.00	46.65	1	4,705	0.02%
2021/03/09	1	45.45	0	0.00	45.80	1	4,794	0.02%
2021/03/08	1	47.10	0	0.00	46.95	1	4,931	0.02%
2021/03/03	10	49.15	0	0.00	50.00	10	5,582	0.18%
2021/03/02	10	50.80	0	0.00	50.10	10	5,883	0.17%
2021/02/25	30	51.97	0	0.00	51.60	30	6,156	0.49%
2021/02/24	30	52.23	0	0.00	52.00	30	6,202	0.48%
2021/02/23	30	52.23	0	0.00	52.00	30	6,300	0.48%
2021/02/22	1	53.50	0	0.00	53.00	1	6,384	0.02%
2021/02/19	3	53.40	0	0.00	53.30	3	6,378	0.05%
2021/02/18	0	0.00	5	53.60	53.30	-5	6,370	-0.08%
2021/02/04	5	51.80	0	0.00	51.50	5	6,338	0.08%
2021/02/03	0	0.00	6	53.08	53.10	-6	6,323	-0.09%
2021/02/02	2	51.75	1	51.70	53.50	1	6,305	0.02%
2021/02/01	1	51.10	0	0.00	51.00	1	6,293	0.02%
2021/01/28	1	54.00	4	54.20	52.80	-3	6,271	-0.05%
2021/01/27	0	0.00	7	54.97	54.60	-7	6,264	-0.11%
2021/01/26	4	55.45	0	0.00	54.80	4	6,245	0.06%
2021/01/25	1	57.50	0	0.00	56.70	1	6,212	0.02%
2021/01/21	1	56.20	3	55.83	55.40	-2	6,150	-0.03%
2021/01/20	3	56.40	0	0.00	54.80	3	6,264	0.05%
2021/01/19	2	57.60	3	58.40	58.80	-1	6,207	-0.02%
2021/01/18	3	57.57	4	58.90	58.10	-1	6,134	-0.02%
2021/01/15	13	60.88	14	60.04	59.50	-1	6,043	-0.02%
2021/01/14	1	54.80	5	57.06	58.00	-4	5,796	-0.07%
2021/01/13	0	0.00	12	55.90	55.60	-12	5,703	-0.21%
2021/01/12	6	53.97	0	0.00	52.10	6	5,639	0.11%
2021/01/11	1	55.10	0	0.00	55.10	1	5,590	0.02%
2021/01/07	11	54.92	0	0.00	55.10	11	5,527	0.20%
2021/01/06	17	57.29	0	55.60	55.60	17	5,479	0.31%
2021/01/05	13	58.53	6	59.57	59.10	7	5,361	0.13%
2021/01/04	2	57.20	13.1	57.86	58.70	-11.1	5,175	-0.21%
2020/12/31	2	53.85	2.1	53.25	53.40	-0.1	5,031	0.00%
2020/12/30	1	52.70	0	0.00	51.80	1	4,927	0.02%
2020/12/29	1	50.50	1	50.80	50.40	0	4,872	0.00%
2020/12/28	3	52.17	0	0.00	52.00	3	4,815	0.06%
2020/12/25	6	52.93	2	52.95	51.90	4	4,769	0.08%
2020/12/24	8	57.01	4	55.53	54.90	4	4,640	0.09%
2020/12/22	12	59.08	11	59.12	56.80	1	4,477	0.02%
2020/12/21	6	59.52	2	59.00	59.30	4	4,403	0.09%
2020/12/18	10	59.91	120.1	59.21	60.80	-110.1	4,270	-2.58%	大賣/鉅額交易
2020/12/17	5	55.40	23	56.68	56.90	-18	3,997	-0.45%
2020/12/16	0	0.00	10	52.00	51.80	-10	3,794	-0.26%
2020/12/15	2	51.10	3	51.27	50.70	-1	3,776	-0.03%
2020/12/11	0	0.00	10	52.60	51.50	-10	3,725	-0.27%
2020/12/10	9	52.87	0	0.00	53.30	9	3,682	0.24%
2020/12/09	5	54.00	14	52.47	54.30	-9	3,571	-0.25%
2020/12/07	1	48.65	0	0.00	48.40	1	3,394	0.03%
2020/12/04	0	0.00	3	51.50	50.80	-3	3,319	-0.09%
2020/12/03	6	50.20	0	0.00	49.60	6	3,261	0.18%
2020/12/02	4	52.40	3	52.97	51.60	1	3,201	0.03%
2020/12/01	13	51.58	5	50.90	53.50	8	3,064	0.26%
2020/11/30	6	49.94	3.2	51.53	49.80	2.8	2,844	0.10%
2020/11/27	7	49.60	3	51.43	49.80	4	2,641	0.15%
2020/11/26	4	49.20	5	51.00	51.00	-1	2,450	-0.04%
2020/11/25	0	0.00	1.3	45.45	46.40	-1.3	2,186	-0.06%
2020/11/24	0	0.00	1	42.75	42.20	-1	2,022	-0.05%
2020/11/23	0	0.00	2	41.00	42.05	-2	1,968	-0.10%
2020/11/20	1	41.10	0	0.00	40.40	1	1,972	0.05%
2020/11/19	0	0.00	24	40.10	41.00	-24	1,935	-1.24%
2020/11/18	1	38.50	18	38.39	38.30	-17	1,994	-0.85%
2020/11/17	0	0.00	3	38.00	37.60	-3	2,206	-0.14%
2020/11/13	10	37.30	0	0.00	37.50	10	2,399	0.42%
2020/11/11	12	37.42	0	0.00	37.50	12	2,419	0.50%
2020/11/09	1	37.80	2	38.15	38.00	-1	2,466	-0.04%
2020/11/06	3	38.35	1	38.40	37.80	2	2,517	0.08%
2020/11/04	0	0.00	40	38.18	38.60	-40	2,585	-1.55%
2020/11/03	0	0.00	20	37.43	37.00	-20	2,667	-0.75%
2020/11/02	1	37.35	0	0.00	36.75	1	2,786	0.04%
2020/10/30	1	38.25	0	0.00	37.40	1	3,059	0.03%
2020/10/29	1	38.75	0	0.00	39.00	1	3,311	0.03%
2020/10/28	10	40.50	6	41.18	40.50	4	3,322	0.12%
2020/10/15	10	36.00	0	0.00	35.90	10	4,455	0.22%
2020/10/12	0	0.00	2	37.00	36.55	-2	4,720	-0.04%
2020/10/08	10	36.45	0	0.00	36.60	10	4,836	0.21%
2020/10/05	11	35.76	0	0.00	35.90	11	5,062	0.22%
2020/09/30	10	36.25	0	0.00	36.10	10	5,397	0.19%
2020/09/29	20	36.58	0	0.00	36.25	20	5,710	0.35%
2020/09/28	0	0.00	1	35.90	37.00	-1	5,825	-0.02%
2020/09/25	11	36.24	0	0.00	35.45	11	5,953	0.18%
2020/09/24	1	37.05	0	0.00	36.85	1	6,182	0.02%
2020/09/18	0	0.00	1	39.05	40.70	-1	6,712	-0.01%
2020/09/16	11	39.05	0	0.00	39.00	11	6,916	0.16%
2020/09/15	3	40.13	0	0.00	39.85	3	6,921	0.04%
2020/09/14	1	40.90	13	40.97	40.80	-12	6,985	-0.17%
2020/09/11	1	39.50	1	39.30	39.30	0	6,913	0.00%
2020/09/09	5	37.30	0	0.00	38.70	5	6,859	0.07%
2020/09/08	2	37.85	3	37.90	37.70	-1	6,845	-0.01%
2020/09/07	10	38.95	13	38.90	37.85	-3	6,830	-0.04%
2020/09/03	12	39.89	3	40.50	39.50	9	6,777	0.13%
2020/09/02	11	40.08	0	0.00	39.70	11	6,763	0.16%
2020/09/01	2	40.80	0	0.00	40.60	2	6,730	0.03%
2020/08/31	0	0.00	27	40.81	41.40	-27	6,693	-0.40%
2020/08/28	28	39.77	0	0.00	39.70	28	6,649	0.42%
2020/08/27	5	40.05	3	41.55	40.00	2	6,621	0.03%
2020/08/26	1	40.40	2	40.70	40.55	-1	6,565	-0.02%
2020/08/25	1	41.80	3	42.00	41.75	-2	6,490	-0.03%
2020/08/24	15	42.33	0	0.00	42.00	15	6,410	0.23%
2020/08/21	16	40.91	3.2	41.85	43.45	12.8	6,253	0.20%
2020/08/20	12	39.38	3	39.03	39.50	9	6,045	0.15%
2020/08/19	0	0.00	3	37.72	38.95	-3	5,910	-0.05%
2020/08/17	1	37.00	0	0.00	37.00	1	5,879	0.02%
2020/08/11	0	0.00	2	37.00	36.60	-2	5,804	-0.03%
2020/08/10	11	37.55	0	0.00	37.70	11	5,759	0.19%
2020/08/07	21	38.43	10	38.30	38.25	11	5,724	0.19%
2020/08/06	7	40.59	1	41.55	39.80	6	5,623	0.11%
2020/08/05	2	41.65	2	41.90	41.10	0	5,510	0.00%
2020/08/04	14	39.70	8	40.85	40.45	6	5,238	0.11%
2020/08/03	8	38.60	1	38.70	38.50	7	4,970	0.14%
2020/07/30	62	38.48	10	39.16	38.75	52	4,844	1.07%
2020/07/28	2	34.08	1	33.90	33.40	1	4,540	0.02%
2020/07/27	0	0.00	1	36.90	36.75	-1	4,396	-0.02%
2020/07/24	1	39.75	0	0.00	38.00	1	4,291	0.02%
2020/07/23	15	38.64	18	38.66	38.80	-3	3,973	-0.08%
2020/07/20	1	36.60	0	0.00	36.60	1	3,729	0.03%
2020/07/17	3	37.95	2	37.60	37.70	1	3,658	0.03%
2020/07/15	1	38.10	2	38.00	36.20	-1	3,538	-0.03%
2020/07/10	1	38.30	3	38.03	37.85	-2	3,462	-0.06%
2020/07/09	9	40.01	1	39.70	39.20	8	3,373	0.24%
2020/07/08	0	0.00	6	37.65	38.10	-6	3,048	-0.20%
2020/07/07	6	35.83	1	36.15	35.05	5	2,744	0.18%
2020/07/06	1	36.90	10	35.78	37.35	-9	2,653	-0.34%
2020/07/03	1	37.00	1	37.65	37.00	0	2,525	0.00%
2020/07/02	0	0.00	1	35.60	36.35	-1	2,271	-0.04%
2020/07/01	2	33.25	9	32.90	33.05	-7	2,133	-0.33%
2020/06/30	10	34.60	14	33.49	33.55	-4	2,057	-0.19%
2020/06/29	10	32.00	142	32.55	32.55	-132	1,863	-7.08%	大賣/鉅額交易
2020/06/24	10	29.55	33	27.84	29.60	-23	1,674	-1.37%
2020/06/23	0	0.00	1	27.00	26.95	-1	1,477	-0.07%
2020/06/22	20	25.95	0	0.00	26.30	20	1,457	1.37%
2020/06/19	11	27.42	11	27.80	26.60	0	1,421	0.00%
2020/06/15	1	27.70	0	0.00	27.00	1	1,335	0.07%
2020/06/12	1	27.60	0	0.00	27.60	1	1,338	0.07%
2020/06/11	0	0.00	25	28.60	28.10	-25	1,347	-1.86%
2020/06/10	21	28.90	0	0.00	28.95	21	1,348	1.56%
2020/06/09	45	29.53	0	0.00	29.20	45	1,362	3.30%
2020/06/04	80	29.96	0	0.00	29.80	80	1,378	5.81%
2020/06/03	0	0.00	1	29.85	29.85	-1	1,384	-0.07%
2020/05/29	5	29.00	2	29.00	28.95	3	1,392	0.22%
2020/05/28	2	29.70	0	0.00	29.25	2	1,396	0.14%
2020/05/26	0	0.00	10	29.50	30.65	-10	1,390	-0.72%
2020/05/25	10	28.30	0	0.00	29.30	10	1,378	0.73%
2020/05/22	1	29.60	1	30.65	29.50	0	1,388	0.00%
2020/05/21	0	0.00	20	29.95	30.65	-20	1,371	-1.46%
2020/05/19	5	28.70	6	29.49	28.90	-1	1,345	-0.07%
2020/05/15	10	28.65	0	0.00	27.70	10	1,321	0.76%
2020/05/12	10	28.80	0	0.00	29.20	10	1,301	0.77%
2020/05/11	2	29.95	0	0.00	29.80	2	1,292	0.15%
2020/05/07	0	0.00	10	30.68	31.15	-10	1,282	-0.78%
2020/05/06	12	30.20	0	0.00	30.05	12	1,277	0.94%
2020/05/05	0	30.60	1	31.00	30.80	-1	1,267	-0.08%
2020/04/30	0	0.00	1	31.70	31.55	-1	1,245	-0.08%
2020/04/29	0	31.45	2	31.73	31.65	-2	1,251	-0.16%
2020/04/28	0	31.50	0	0.00	31.70	0	1,260	0.00%
2020/04/27	1	32.00	0	0.00	32.00	1	1,273	0.08%
2020/04/24	0	0.00	3	31.45	32.00	-3	1,255	-0.24%
2020/04/23	0	0.00	2	31.90	31.00	-2	1,235	-0.16%
2020/04/22	2	32.00	0	0.00	31.20	2	1,229	0.16%
2020/04/21	30	32.01	7	32.51	31.55	23	1,240	1.85%
2020/04/20	5	29.70	5	30.75	31.30	0	1,208	0.00%
2020/04/17	0	0.00	30	30.71	30.45	-30	1,236	-2.43%
2020/04/16	21	30.22	57	30.43	30.45	-36	1,173	-3.07%
2020/04/15	5	27.45	5	27.40	27.70	0	1,095	0.00%
2020/04/09	5	24.50	0	0.00	24.45	5	1,094	0.46%
2020/04/08	0	0.00	70	22.49	22.85	-70	1,086	-6.44%
2020/04/07	0	0.00	21	20.57	20.80	-21	1,088	-1.93%
2020/04/06	0	0.00	1	19.50	19.85	-1	1,106	-0.09%
2020/03/25	2	19.10	20	19.15	19.15	-18	1,498	-1.20%
2020/03/17	5	19.10	5	19.40	19.75	0	1,638	0.00%
2020/03/11	5	26.95	0	0.00	26.20	5	1,572	0.32%
2020/03/09	30	27.85	0	0.00	26.70	30	1,557	1.93%
2020/03/04	10	28.45	0	0.00	28.75	10	1,537	0.65%
2020/03/02	24	27.60	24	28.24	27.75	0	1,533	0.00%
2020/02/27	30	29.33	0	0.00	28.75	30	1,523	1.97%
2020/02/26	0	0.00	20	30.25	29.85	-20	1,514	-1.32%
2020/02/25	20	29.55	0	0.00	29.75	20	1,516	1.32%
2020/02/24	25	30.23	0	0.00	30.10	25	1,563	1.60%
2020/02/20	5	30.55	0	0.00	30.50	5	1,570	0.32%
2020/02/19	0	0.00	67	31.18	30.75	-67	1,568	-4.27%
2020/02/13	7	30.54	16	30.85	30.70	-9	1,564	-0.58%
2020/02/12	1	30.65	0	0.00	30.65	1	1,555	0.06%
2020/02/11	0	0.00	24	30.28	30.20	-24	1,552	-1.55%
2020/02/10	40	29.18	0	0.00	29.40	40	1,548	2.58%
2020/02/07	30	30.10	0	0.00	29.90	30	1,544	1.94%
2020/02/06	6	30.50	0	0.00	30.60	6	1,536	0.39%
2020/02/05	1	30.50	0	0.00	30.00	1	1,531	0.07%
2020/02/04	1	29.90	0	0.00	30.10	1	1,529	0.07%
2020/02/03	60	29.33	30	29.12	29.15	30	1,523	1.97%
2020/01/31	50	31.37	0	0.00	31.50	50	1,501	3.33%
2020/01/30	20	32.10	3	32.70	32.10	17	1,486	1.14%
2020/01/13	0	0.00	1	35.75	36.10	-1	1,425	-0.07%
2020/01/10	1	34.10	0	0.00	33.75	1	1,391	0.07%
2020/01/03	0	0.00	5	35.45	35.60	-5	1,374	-0.36%
2020/01/02	1	36.10	0	0.00	36.35	1	1,354	0.07%
2019/12/23	1	36.55	1	36.40	36.05	0	1,197	0.00%
2019/12/19	0	0.00	5.6	33.86	34.60	-5.6	1,001	-0.56%
2019/12/17	5	34.00	1	34.40	33.30	4	1,122	0.36%
2019/12/16	0	0.00	2	33.38	33.40	-2	1,046	-0.19%
2019/12/11	0	0.00	1	32.85	32.95	-1	1,021	-0.10%
2019/12/03	1	31.95	0	0.00	32.35	1	1,171	0.09%
2019/11/29	0	0.00	2	32.20	32.00	-2	1,199	-0.17%
2019/11/27	1	32.75	0	0.00	32.70	1	1,205	0.08%
2019/11/26	1	32.50	0	0.00	32.90	1	1,200	0.08%
2019/11/22	1	33.00	0	0.00	32.80	1	1,202	0.08%
2019/11/21	5	34.30	4	34.09	33.45	1	1,190	0.08%
2019/11/20	0	0.00	1	33.20	33.40	-1	1,132	-0.09%
2019/11/15	1	31.50	1	31.65	31.40	0	1,123	0.00%
2019/11/12	1	31.70	0	0.00	31.70	1	1,150	0.09%
2019/11/06	0	0.00	10	32.40	32.40	-10	1,162	-0.86%
2019/11/05	10	32.87	0	0.00	32.80	10	1,187	0.84%
2019/11/04	1	33.00	0	0.00	32.80	1	1,201	0.08%
2019/10/28	0	0.00	2	33.75	33.70	-2	1,233	-0.16%
2019/10/25	1	34.05	1	34.15	34.05	0	1,251	0.00%
2019/10/23	0	0.00	1	35.10	34.90	-1	1,391	-0.07%
2019/10/22	0	0.00	1	34.80	34.40	-1	1,381	-0.07%
2019/10/16	0	0.00	1	33.95	33.65	-1	1,388	-0.07%
2019/10/15	1	33.60	0	0.00	33.60	1	1,390	0.07%
2019/10/14	1	33.80	3	33.85	33.50	-2	1,395	-0.14%
2019/10/09	0	0.00	6	33.43	33.40	-6	1,402	-0.43%
2019/10/08	0	0.00	12	33.65	33.75	-12	1,409	-0.85%
2019/10/04	0	0.00	2	34.50	34.40	-2	1,406	-0.14%
2019/10/03	0	0.00	4	34.13	34.05	-4	1,396	-0.29%
2019/10/02	1	34.50	0	0.00	34.50	1	1,414	0.07%
2019/09/27	3	34.83	1	35.10	34.70	2	1,422	0.14%
2019/09/26	1	35.60	0	0.00	35.55	1	1,427	0.07%
2019/09/24	16	36.45	0	0.00	35.55	16	1,452	1.10%
2019/09/23	12	36.84	17	37.12	36.30	-5	1,430	-0.35%
2019/09/20	0	0.00	2	34.65	35.30	-2	1,372	-0.15%
2019/09/19	0	0.00	0.4	33.60	33.80	-0.4	1,325	-0.03%
2019/09/16	1	33.40	0	0.00	33.50	1	1,489	0.07%
2019/09/12	0	0.00	2.2	34.60	34.10	-2.2	1,524	-0.15%
2019/09/10	1	34.00	0	0.00	33.60	1	1,714	0.06%
2019/09/09	0	0.00	12.2	35.02	34.60	-12.2	1,740	-0.70%
2019/09/06	1	34.30	6	33.55	33.95	-5	1,717	-0.29%
2019/09/04	0	0.00	2	32.75	32.30	-2	1,769	-0.11%
2019/09/03	22	33.13	10	32.60	32.60	12	1,786	0.67%
2019/09/02	2	31.85	5	32.40	32.50	-3	1,776	-0.17%
2019/08/19	1	32.35	0	0.00	32.30	1	1,870	0.05%
2019/08/13	3	31.57	0	0.00	31.55	3	1,969	0.15%
2019/08/07	11	32.62	0	0.00	31.15	11	2,113	0.52%
2019/08/06	1	32.00	10	32.60	33.05	-9	2,116	-0.43%
2019/08/05	0	0.00	2	34.20	33.90	-2	2,122	-0.09%
2019/08/02	15	34.82	0	0.00	34.40	15	2,159	0.69%
2019/08/01	5	34.70	0	0.00	35.15	5	2,200	0.23%
2019/07/30	2	35.73	0	0.00	35.20	2	2,272	0.09%
2019/07/26	1	37.20	2	37.40	37.00	-1	2,259	-0.04%
2019/07/25	0	0.00	12	36.35	36.80	-12	2,221	-0.54%
2019/07/19	0	0.00	0.5	34.85	35.00	-0.5	2,226	-0.02%
2019/07/12	1	34.75	0	0.00	34.85	1	2,302	0.04%
2019/07/08	6	35.34	0	0.00	35.30	6	2,476	0.24%
2019/07/03	7	36.51	1	37.15	36.30	6	2,546	0.24%
2019/07/02	0	0.00	6	37.13	37.25	-6	2,579	-0.23%
2019/07/01	0	0.00	7	36.37	36.00	-7	2,576	-0.27%
2019/06/27	2	36.50	2	36.15	35.75	0	2,614	0.00%
2019/06/26	4	34.51	0	0.00	34.25	4	2,602	0.15%
2019/06/25	5	34.56	0	0.00	34.25	5	2,628	0.19%
2019/06/24	6	35.32	0	0.00	34.90	6	2,724	0.22%
2019/06/21	3	37.00	4	39.00	35.85	-1	2,762	-0.04%
2019/06/20	4	38.30	1	38.75	38.35	3	2,697	0.11%
2019/06/19	0	0.00	8	38.48	38.60	-8	2,773	-0.29%
2019/06/18	0	0.00	11	35.52	35.35	-11	2,643	-0.42%
2019/06/17	4	35.15	84	35.06	35.15	-80	2,689	-2.97%
2019/06/14	2	34.90	4	34.48	34.90	-2	2,905	-0.07%
2019/06/13	1	33.50	0	0.00	33.50	1	2,984	0.03%
2019/06/12	6	34.58	1	34.50	34.00	5	3,264	0.15%
2019/05/31	5	32.50	5	33.00	32.80	0	3,564	0.00%
2019/05/22	1	34.20	0	0.00	33.80	1	3,638	0.03%
2019/05/16	0	0.00	10	34.20	33.05	-10	3,755	-0.27%
2019/05/15	10	34.58	10	34.15	34.65	0	3,702	0.00%
2019/05/13	10	32.90	0	0.00	31.00	10	3,653	0.27%
2019/05/10	1	33.45	0	0.00	32.40	1	3,668	0.03%
2019/05/09	10	34.15	0	0.00	33.10	10	3,640	0.27%
2019/05/08	7	35.71	0	0.00	34.95	7	3,625	0.19%
2019/05/07	2	37.95	0	0.00	37.35	2	3,632	0.06%
2019/05/06	10	38.45	0	0.00	38.10	10	3,626	0.28%
2019/05/03	1	39.15	0	0.00	39.15	1	3,631	0.03%
2019/05/02	0	0.00	7	39.85	39.55	-7	3,618	-0.19%
2019/04/29	1	38.30	2.1	38.57	38.00	-1.1	3,623	-0.03%
2019/04/26	2	39.55	2	39.85	39.00	0	3,619	0.00%
2019/04/22	0	0.00	1	39.50	39.20	-1	3,576	-0.03%
2019/04/19	1	38.60	1	38.70	38.95	0	3,575	0.00%
2019/04/18	11	39.28	3	38.77	38.10	8	3,560	0.22%
2019/04/17	1	40.10	0	0.00	40.00	1	3,536	0.03%
2019/04/16	2	40.90	36	40.82	41.00	-34	3,458	-0.98%
2019/04/15	0	0.00	5	39.80	39.10	-5	3,406	-0.15%
2019/04/12	5	38.85	5	39.75	38.70	0	3,397	0.00%
2019/04/11	10	39.10	0	0.00	39.00	10	3,385	0.30%
2019/04/10	6	39.48	6	40.17	39.10	0	3,375	0.00%
2019/04/08	2	41.08	1	40.00	39.55	1	3,337	0.03%
2019/04/02	50	39.50	0	0.00	39.00	50	3,375	1.48%
2019/04/01	12	39.36	31	40.22	39.20	-19	3,355	-0.57%
2019/03/28	1	39.60	1	39.00	39.00	0	3,292	0.00%
2019/03/27	30	39.84	5	39.80	40.00	25	3,279	0.76%
2019/03/26	0	0.00	10	39.48	39.50	-10	3,166	-0.32%
2019/03/25	1	36.30	3	36.43	36.55	-2	3,088	-0.06%
2019/03/22	25	38.73	30	38.47	37.70	-5	3,061	-0.16%
2019/03/21	11	38.02	3	38.00	38.10	8	2,988	0.27%
2019/03/20	1	38.10	11	38.09	38.10	-10	3,078	-0.32%
2019/03/19	44	39.01	10	39.62	37.35	34	3,027	1.12%
2019/03/18	58	37.77	48	38.31	38.50	10	2,779	0.36%
2019/03/15	5	35.00	5	34.85	35.00	0	2,672	0.00%
2019/03/14	54	33.05	51	33.32	33.85	3	2,396	0.13%
2019/03/13	2	30.80	50	29.98	30.80	-48	2,243	-2.14%
2019/03/11	0	0.00	2	29.00	28.85	-2	2,223	-0.09%
2019/03/07	50	29.11	0	0.00	28.80	50	2,269	2.20%
2019/03/06	0	0.00	5	29.15	29.25	-5	2,313	-0.22%
2019/03/04	0	0.00	2	28.20	28.20	-2	2,321	-0.09%
2019/02/27	5	27.90	0	0.00	28.35	5	2,407	0.21%
2019/02/22	0	0.00	1	29.00	28.90	-1	2,634	-0.04%
2019/02/19	0	0.00	2	29.13	29.10	-2	2,560	-0.08%
2019/02/18	0	0.00	19	27.72	27.95	-19	2,494	-0.76%
2019/02/15	10	26.87	1	27.20	26.50	9	2,468	0.36%
2019/02/13	1	26.55	0	0.00	26.25	1	2,614	0.04%
2019/02/12	10	26.85	10	27.20	26.80	0	2,610	0.00%
2019/01/28	0	0.00	1	25.40	25.85	-1	2,649	-0.04%
2019/01/25	0	0.00	5	25.15	25.05	-5	2,623	-0.19%
2019/01/24	0	0.00	3	25.20	25.05	-3	2,647	-0.11%
2019/01/21	0	0.00	5	24.80	24.60	-5	2,673	-0.19%
2019/01/18	1	23.85	0	0.00	23.80	1	2,685	0.04%
2019/01/17	8	24.02	0	0.00	23.80	8	2,719	0.29%
2019/01/16	1	24.70	0	0.00	24.70	1	2,716	0.04%
2019/01/15	1	24.65	0	0.00	24.70	1	2,714	0.04%
2019/01/11	0	0.00	5	25.25	24.65	-5	2,752	-0.18%
2019/01/09	0	0.00	1	24.95	25.00	-1	2,777	-0.04%
2019/01/04	1	24.25	0	0.00	24.00	1	2,836	0.04%
2019/01/02	5	26.03	0	0.00	25.95	5	2,864	0.17%
2018/12/28	5	26.35	0	0.00	26.30	5	2,880	0.17%
2018/12/27	5	27.20	0	0.00	26.80	5	2,930	0.17%
2018/12/26	1	27.90	0	0.00	26.90	1	2,945	0.03%
2018/12/25	0	0.00	5	28.30	27.70	-5	2,948	-0.17%
2018/12/24	5	26.50	0	0.00	26.90	5	2,886	0.17%
2018/12/21	0	0.00	7	26.80	27.30	-7	2,898	-0.24%
2018/12/14	14	28.84	2	28.55	28.75	12	3,038	0.39%
2018/12/13	2	29.30	7	29.36	28.85	-5	3,134	-0.16%
2018/12/10	2	26.35	0	0.00	26.10	2	3,105	0.06%
2018/12/03	1	29.00	0	0.00	29.20	1	3,080	0.03%
2018/11/29	2	28.40	1	28.40	28.40	1	3,068	0.03%
2018/11/28	0	0.00	5	27.60	27.40	-5	3,029	-0.17%
2018/11/26	1	26.90	3	26.95	26.80	-2	3,227	-0.06%
2018/11/23	4	28.43	0	0.00	25.85	4	3,178	0.13%
2018/11/22	0	0.00	2	26.70	26.70	-2	3,106	-0.06%
2018/11/21	2	24.40	0	0.00	24.30	2	3,016	0.07%
2018/11/20	0	0.00	2	24.00	23.55	-2	3,002	-0.07%
2018/11/15	5	23.85	3	23.57	23.70	2	3,118	0.06%
2018/11/13	7	24.46	3	25.10	24.90	4	3,087	0.13%
2018/11/07	2	22.55	0	0.00	22.55	2	3,010	0.07%
2018/11/02	2	21.50	0	0.00	21.30	2	3,138	0.06%
2018/10/24	0	0.00	13	21.54	21.15	-13	3,190	-0.41%
2018/10/23	0	0.00	1	22.20	21.95	-1	3,184	-0.03%
2018/10/22	0	0.00	6	22.98	23.05	-6	3,188	-0.19%
2018/10/19	4	22.00	1	21.80	22.45	3	3,193	0.09%
2018/10/18	5	23.85	0	0.00	23.10	5	3,213	0.16%
2018/10/17	0	0.00	5	24.25	24.00	-5	3,240	-0.15%
2018/10/16	20	25.25	20	25.01	24.65	0	3,311	0.00%
2018/10/15	0	0.00	1	25.45	24.90	-1	3,356	-0.03%
2018/10/12	15	24.43	15	24.12	24.60	0	3,387	0.00%
2018/10/02	4	35.40	1	35.30	35.00	3	3,755	0.08%
2018/09/28	5	35.70	0	0.00	35.75	5	3,978	0.13%
2018/09/26	0	0.00	5	38.11	37.00	-5	4,340	-0.12%
2018/09/21	8	37.42	8	37.24	36.90	0	4,984	0.00%
2018/09/20	6	37.37	0	0.00	36.95	6	5,195	0.12%
2018/09/19	10	38.89	24	39.55	38.05	-14	5,237	-0.27%
2018/09/18	20	37.99	15	38.78	37.35	5	5,270	0.09%
2018/09/17	0	0.00	10	36.48	36.20	-10	5,414	-0.18%
2018/09/14	5	36.40	0	0.00	36.60	5	5,661	0.09%
2018/09/10	2	36.15	0	0.00	35.00	2	6,919	0.03%
2018/09/07	1	38.20	0	0.00	37.05	1	7,192	0.01%
2018/09/05	0	0.00	1	38.00	38.15	-1	7,641	-0.01%
2018/09/04	13	37.81	2	38.10	38.40	11	7,816	0.14%
2018/09/03	12	39.17	7	38.00	37.40	5	7,856	0.06%
2018/08/31	4	40.00	2	38.00	39.90	2	7,891	0.03%
2018/08/30	0	0.00	1	36.90	36.90	-1	7,861	-0.01%
2018/08/29	10	36.96	8	36.19	36.50	2	7,909	0.03%
2018/08/22	1	35.75	3	34.93	36.35	-2	8,297	-0.02%
2018/08/21	0	0.00	2	34.60	34.15	-2	8,296	-0.02%
2018/08/17	0	0.00	2	35.60	35.30	-2	8,324	-0.02%
2018/08/16	2	35.73	0	0.00	35.90	2	8,317	0.02%
2018/08/15	1	35.80	0	0.00	35.45	1	8,315	0.01%
2018/08/14	1	33.95	1	35.00	35.50	0	8,324	0.00%
2018/08/13	0	0.00	3	37.00	35.15	-3	8,494	-0.04%
2018/08/10	0	0.00	7	39.44	38.70	-7	8,575	-0.08%
2018/08/09	3	38.97	2	39.15	38.65	1	8,835	0.01%
2018/08/08	6	40.65	11	40.28	40.10	-5	9,082	-0.06%
2018/08/07	1	41.00	1	41.65	41.20	0	9,098	0.00%
2018/08/06	0	0.00	2	40.95	40.90	-2	9,252	-0.02%
2018/08/02	3	43.45	0	0.00	42.35	3	9,410	0.03%
2018/07/31	2	45.00	2	44.65	45.60	0	9,520	0.00%
2018/07/27	0	0.00	1	46.45	46.50	-1	9,793	-0.01%
2018/07/26	3	46.80	2	46.85	46.55	1	10,005	0.01%
2018/07/23	2	47.90	5	47.49	47.15	-3	10,464	-0.03%
2018/07/20	1	45.30	4	45.55	45.20	-3	10,498	-0.03%
2018/07/19	0	0.00	1	45.80	45.00	-1	10,644	-0.01%
2018/07/17	2	47.65	13	48.26	47.25	-11	10,883	-0.10%
2018/07/16	2	49.30	0	0.00	48.00	2	11,280	0.02%
2018/07/13	10	48.60	0	0.00	48.20	10	11,245	0.09%
2018/07/12	2	48.13	13	48.23	47.95	-11	11,567	-0.10%
2018/07/11	12	48.25	4	48.80	48.10	8	11,705	0.07%
2018/07/10	6	45.48	4	45.14	45.60	2	11,634	0.02%
2018/07/09	1	49.10	2	48.88	47.50	-1	11,760	-0.01%
2018/07/06	5	47.46	16	47.02	48.55	-11	11,839	-0.09%
2018/07/05	6	48.47	5	49.50	47.75	1	11,778	0.01%
2018/07/04	7	50.67	8	50.40	49.00	-1	11,826	-0.01%
2018/07/03	9	51.08	15	51.98	50.00	-6	11,863	-0.05%
2018/07/02	31	53.41	10	52.40	51.40	21	11,591	0.18%
2018/06/29	7	48.60	7.1	49.20	50.40	-0.1	11,188	0.00%
2018/06/28	2	47.30	25	47.29	45.85	-23	10,976	-0.21%
2018/06/27	2	47.70	2	48.00	47.70	0	10,885	0.00%
2018/06/26	4	46.73	15	46.93	47.50	-11	10,755	-0.10%
2018/06/25	3	44.97	6	47.30	44.50	-3	10,586	-0.03%
2018/06/22	11	50.45	17	50.11	49.00	-6	10,353	-0.06%
2018/06/21	9	49.19	9	49.41	50.10	0	10,077	0.00%
2018/06/20	2	46.20	4	45.00	46.10	-2	9,813	-0.02%
2018/06/19	4	45.95	8	46.27	47.15	-4	9,495	-0.04%
2018/06/15	3	41.67	0	0.00	42.90	3	9,375	0.03%
2018/06/14	0	0.00	2	40.95	40.15	-2	9,233	-0.02%
2018/06/13	7	40.95	6.4	42.06	39.00	0.6	9,282	0.01%
2018/06/12	15	40.46	18	39.94	39.35	-3	9,006	-0.03%
2018/06/11	2	38.15	10	37.35	37.65	-8	9,064	-0.09%
2018/06/08	15	35.91	2	36.66	35.95	13	9,002	0.14%
2018/06/07	2	38.13	4	39.00	37.45	-2	8,910	-0.02%
2018/06/06	0	0.00	4	39.10	38.55	-4	8,907	-0.04%
2018/06/05	8	39.69	1	39.45	38.20	7	8,871	0.08%
2018/06/04	2	41.13	0	0.00	42.30	2	8,700	0.02%
2018/06/01	1	39.45	5	39.75	38.80	-4	8,669	-0.05%
2018/05/31	10	39.30	0	0.00	39.45	10	8,675	0.12%
2018/05/30	2	36.85	1	38.60	38.70	1	8,661	0.01%
2018/05/29	4	36.83	1	37.50	37.50	3	8,673	0.03%
2018/05/24	0	0.00	5	34.10	34.90	-5	8,796	-0.06%
2018/05/22	0	0.00	1.4	36.60	35.80	-1.4	9,216	-0.01%
2018/05/21	34.4	37.42	49	37.34	37.00	-14.6	9,236	-0.16%
2018/05/18	1	35.00	1	35.30	35.60	0	9,168	0.00%
2018/05/17	17	35.85	23	35.96	36.60	-6	9,229	-0.07%
2018/05/16	10	35.28	16	34.80	33.80	-6	9,069	-0.07%
2018/05/15	2	36.50	0	0.00	36.50	2	8,844	0.02%
2018/05/14	28	31.83	5	32.66	33.20	23	8,863	0.26%
2018/05/11	0	0.00	21	30.77	30.20	-21	8,709	-0.24%
2018/05/10	24	30.57	0	0.00	30.15	24	8,637	0.28%
2018/05/09	6	31.12	0	0.00	31.00	6	8,554	0.07%
2018/05/08	3	31.60	10	31.68	30.90	-7	8,544	-0.08%
2018/05/07	9	31.22	1	31.65	31.00	8	8,596	0.09%
2018/05/04	1	31.50	3	31.77	31.10	-2	8,574	-0.02%
2018/05/03	2	31.93	4	33.44	31.90	-2	8,483	-0.02%
2018/05/02	4	31.89	13	33.90	30.90	-9	8,397	-0.11%
2018/04/30	1	33.95	1	33.95	33.95	0	8,158	0.00%
2018/04/27	1	29.80	4	29.75	30.90	-3	8,131	-0.04%
2018/04/26	3	29.50	1	29.60	28.10	2	7,996	0.03%
2018/04/25	4	29.75	2	30.15	29.90	2	7,863	0.03%
2018/04/24	21	30.27	12	29.48	29.00	9	7,654	0.12%
2018/04/23	2	32.05	0	0.00	32.20	2	7,447	0.03%
2018/04/20	22	37.55	33	36.61	35.50	-11	7,296	-0.15%
2018/04/19	2.4	34.50	0	0.00	34.50	2.4	6,850	0.03%
2018/04/18	26	30.49	13	29.36	31.40	13	6,821	0.19%
2018/04/17	13	29.63	25	28.84	28.55	-12	6,457	-0.19%
2018/04/16	27	32.86	0	0.00	31.70	27	6,250	0.43%
2018/04/13	2	33.03	3.5	31.64	32.95	-1.5	6,134	-0.02%
2018/04/12	1	33.50	0	0.00	33.30	1	5,835	0.02%
2018/04/11	2	36.30	0	0.00	36.90	2	5,665	0.04%
2018/04/10	6	36.16	0	0.00	36.00	6	5,565	0.11%
2018/04/09	6	41.83	11	40.30	38.70	-5	5,342	-0.09%
2018/04/03	0	0.00	1	43.50	43.00	-1	5,068	-0.02%
2018/04/02	0	0.00	6	42.97	42.95	-6	5,039	-0.12%
2018/03/29	4	40.55	0	0.00	40.55	4	4,959	0.08%
2018/03/28	0	0.00	2	38.30	40.15	-2	4,960	-0.04%
2018/03/27	0	0.00	1	38.30	38.30	-1	4,959	-0.02%
2018/03/22	0	0.00	2	36.53	36.35	-2	4,811	-0.04%
2018/03/21	8.5	39.66	4	40.03	40.35	4.5	4,771	0.09%
2018/03/19	10	33.14	9	32.11	33.40	1	4,382	0.02%
2018/03/16	9	30.19	6	30.88	30.40	3	4,204	0.07%
2018/03/15	8.1	31.41	11	31.34	32.20	-2.9	4,071	-0.07%
2018/03/14	3	29.30	0	0.00	29.30	3	3,787	0.08%
2018/03/13	0	0.00	1	26.50	26.65	-1	3,766	-0.03%
2018/03/12	6	24.17	1	24.25	24.25	5	3,704	0.13%
2018/03/07	11	23.51	2	23.75	23.00	9	3,492	0.26%
2018/03/06	2	24.10	2.6	24.09	24.50	-0.6	3,428	-0.02%
2018/03/05	13	23.76	1	24.50	23.90	12	3,361	0.36%
2018/03/02	3	22.83	0	0.00	23.75	3	3,256	0.09%
2018/03/01	0	0.00	5	21.50	21.75	-5	3,151	-0.16%
2018/02/27	1	20.90	0.2	19.70	19.80	0.8	3,066	0.03%
2018/02/26	0.2	19.65	6	18.83	19.75	-5.8	2,980	-0.20%
2018/02/23	2	19.15	1.4	19.65	18.65	0.6	2,888	0.02%
2018/02/22	8	20.50	2	21.00	20.60	6	2,673	0.23%
2018/02/21	1	19.35	1	19.35	19.35	0	2,419	0.00%
2018/02/12	3	17.60	2.1	17.21	17.60	1	2,351	0.04%
2018/02/09	2	15.95	0	0.00	16.00	2	2,163	0.09%
2018/02/07	0	0.00	2	13.03	13.25	-2	1,790	-0.11%
2018/02/06	2	12.00	0	0.00	12.05	2	1,702	0.12%
2018/02/05	2	13.00	0	0.00	12.90	2	1,639	0.12%
2018/02/02	0	0.00	76	13.40	13.50	-76	1,605	-4.73%
2018/02/01	0	0.00	3.2	13.85	13.80	-3.2	1,591	-0.20%
2018/01/31	3.2	13.41	2	13.08	14.10	1.2	1,535	0.08%
2018/01/30	1	14.05	0	0.00	13.50	1	1,431	0.07%
2018/01/29	0	0.00	12	14.57	14.60	-12	1,284	-0.93%
2018/01/26	1	13.30	1	13.30	13.30	0	1,164	0.00%
2018/01/25	33	12.59	20	12.65	12.10	13	1,055	1.23%
2018/01/24	20	12.40	12	11.86	12.40	8	914	0.88%
2018/01/23	0	0.00	2	11.30	11.30	-2	754	-0.27%
2018/01/18	2	10.65	3	10.75	10.65	-1	744	-0.13%
2018/01/17	2	10.60	0	0.00	10.70	2	745	0.27%
2018/01/16	3	10.65	0	0.00	10.55	3	751	0.40%
2018/01/10	1	11.00	0	0.00	10.80	1	782	0.13%
2018/01/09	2	10.55	0	0.00	10.70	2	781	0.26%
2018/01/04	8	10.80	0	0.00	10.85	8	902	0.89%