威盛 (2388)-元富-世貿券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
104.5
漲跌
▼2.0
漲幅
-1.88%
成交量
7,770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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/12/12	52	108.73	73	106.07	104.50	-21	13,936	-0.15%
2024/12/11	8.1	107.38	0	0.00	106.50	8.1	14,046	0.06%
2024/12/10	6	110.92	5	110.90	110.00	1	14,136	0.01%
2024/12/09	1	108.00	1	107.00	107.00	0	14,029	0.00%
2024/12/06	2	108.75	3	108.67	108.50	-1	14,073	-0.01%
2024/12/05	4	108.25	3	107.67	107.50	1	14,069	0.01%
2024/12/04	31	108.52	3	107.00	108.00	28	14,073	0.20%
2024/12/03	1	104.50	2	103.50	103.00	-1	14,050	-0.01%
2024/12/02	1	104.00	2	103.25	102.50	-1	14,057	-0.01%
2024/11/29	1	102.00	1	103.00	103.00	0	14,109	0.00%
2024/11/28	3	100.33	2	102.00	102.00	1	14,229	0.01%
2024/11/27	2	105.49	3	104.17	102.00	-1	14,174	-0.01%
2024/11/26	1	107.50	2	107.00	106.50	-1	14,406	-0.01%
2024/11/25	2	108.75	3	108.33	108.50	-1	14,463	-0.01%
2024/11/22	11	106.41	11	104.82	104.50	0	14,516	0.00%
2024/11/21	2	106.00	1	108.50	106.00	1	14,655	0.01%
2024/11/20	1	106.00	0	0.00	106.00	1	14,793	0.01%
2024/11/19	0	0.00	3	107.50	107.00	-3	14,948	-0.02%
2024/11/18	10	105.00	10	103.50	103.50	0	15,123	0.00%
2024/11/15	1.1	108.36	0	0.00	106.50	1.1	15,239	0.01%
2024/11/14	2	107.25	9	105.06	105.00	-7	15,519	-0.05%
2024/11/13	2	108.50	5.1	107.71	106.50	-3.1	15,602	-0.02%
2024/11/12	1	108.54	2.1	107.57	107.50	-1.1	15,606	-0.01%
2024/11/11	5	109.80	4.1	110.88	111.00	0.9	15,516	0.01%
2024/11/08	26.3	112.75	2.1	111.77	110.50	24.2	15,441	0.16%
2024/11/07	4	120.25	4	120.00	119.00	0	15,034	0.00%
2024/11/06	1	117.00	2	118.00	117.50	-1	14,956	-0.01%
2024/11/05	1	115.50	4.1	116.37	116.50	-3.1	15,019	-0.02%
2024/11/04	5	115.20	2	115.00	115.00	3	15,140	0.02%
2024/11/01	2	116.25	2	116.50	118.00	0	15,058	0.00%
2024/10/30	4	116.00	4.1	117.10	116.50	-0.1	15,040	0.00%
2024/10/29	19.1	120.23	13	120.31	119.00	6.1	14,870	0.04%
2024/10/28	6	120.17	4	119.63	120.50	2	14,556	0.01%
2024/10/25	7	119.36	6	119.75	118.50	1	14,313	0.01%
2024/10/24	38	122.74	22	120.02	120.50	16	14,166	0.11%
2024/10/23	3	130.50	4	129.38	129.50	-1	13,583	-0.01%
2024/10/22	55	133.38	4	132.50	130.50	51	13,536	0.38%
2024/10/21	5	130.50	43	131.07	133.50	-38	13,335	-0.28%
2024/10/18	7	125.57	6	124.08	123.50	1	12,955	0.01%
2024/10/17	5	127.50	4	126.00	126.00	1	12,956	0.01%
2024/10/16	8	127.06	6	129.42	129.50	2	12,864	0.02%
2024/10/15	2.1	128.33	1	130.50	126.00	1.1	12,659	0.01%
2024/10/14	18.1	130.33	11	128.86	128.00	7.1	12,470	0.06%
2024/10/11	71	131.37	20	129.40	128.50	51	12,289	0.41%
2024/10/09	19	134.32	22	133.91	133.50	-3	11,930	-0.03%
2024/10/08	11	129.41	13	132.73	135.00	-2	11,820	-0.02%
2024/10/07	5	129.80	3	131.17	129.00	2	11,573	0.02%
2024/10/04	11	131.82	11.3	132.23	130.00	-0.3	11,506	0.00%
2024/10/01	24	130.92	26	133.56	134.00	-2	11,359	-0.02%
2024/09/30	17	129.71	15	131.80	131.00	2	11,250	0.02%
2024/09/27	23	133.78	3	132.00	130.50	20	11,060	0.18%
2024/09/26	8	136.06	32	137.33	138.50	-24	10,635	-0.23%
2024/09/25	16.6	128.11	9	127.50	127.50	7.6	9,992	0.08%
2024/09/24	18.5	128.97	10	128.35	128.50	8.5	9,810	0.09%
2024/09/23	17	137.79	8	138.25	135.50	9	9,464	0.10%
2024/09/20	35	140.67	20	140.70	138.00	15	9,316	0.16%
2024/09/19	17	137.38	18	138.33	140.50	-1	9,014	-0.01%
2024/09/18	3	134.33	9	133.06	133.00	-6	8,797	-0.07%
2024/09/16	18	137.28	3.3	136.89	136.00	14.7	8,888	0.17%
2024/09/13	22	133.05	16.2	135.77	138.00	5.8	8,900	0.07%
2024/09/12	17	128.53	20	130.73	132.00	-3	8,629	-0.03%
2024/09/11	5	124.70	1	122.00	121.50	4	8,625	0.05%
2024/09/10	6	126.75	2	127.00	125.50	4	8,668	0.05%
2024/09/09	3	123.33	4	124.25	125.50	-1	8,698	-0.01%
2024/09/06	2.1	124.11	1	125.00	120.00	1.1	8,618	0.01%
2024/09/05	2	124.00	3	125.00	124.00	-1	8,566	-0.01%
2024/09/04	3	121.67	3	123.00	121.00	0	8,599	0.00%
2024/09/03	1.2	128.92	1	128.50	128.50	0.2	8,531	0.00%
2024/09/02	1.1	132.10	1	130.00	130.00	0.1	8,496	0.00%
2024/08/30	8	137.38	9	134.28	133.00	-1	8,420	-0.01%
2024/08/29	4.5	132.61	6	132.83	133.50	-1.5	8,327	-0.02%
2024/08/28	8	138.25	7	139.14	133.00	1	8,239	0.01%
2024/08/27	0	0.00	6	134.58	133.50	-6	7,981	-0.08%
2024/08/26	8	136.81	7	135.50	135.50	1	7,930	0.01%
2024/08/23	5	133.90	9.5	135.18	138.50	-4.5	7,802	-0.06%
2024/08/22	13	133.58	18	133.11	133.50	-5	7,685	-0.07%
2024/08/21	7	130.29	5	130.00	130.50	2	7,541	0.03%
2024/08/20	4	128.63	6	129.33	131.00	-2	7,343	-0.03%
2024/08/19	3	124.50	5.5	124.82	125.50	-2.5	7,137	-0.04%
2024/08/16	11	121.36	14.2	122.94	124.50	-3.2	6,975	-0.05%
2024/08/15	10.2	111.44	10	111.75	113.50	0.2	6,641	0.00%
2024/08/14	12	108.21	11	109.00	104.50	1	6,528	0.02%
2024/08/13	1	102.00	2	101.50	103.00	-1	6,442	-0.02%
2024/08/12	2	100.35	2	100.35	101.00	0	6,432	0.00%
2024/08/09	0	0.00	3	98.77	96.60	-3	6,394	-0.05%
2024/08/08	4	97.73	3	97.67	96.00	1	6,359	0.02%
2024/08/07	2	99.50	2.2	98.82	99.90	-0.2	6,353	0.00%
2024/08/06	12	91.54	14	92.08	91.60	-2	6,526	-0.03%
2024/08/05	4	103.00	0	0.00	101.50	4	6,407	0.06%
2024/08/02	7	114.36	4	113.75	112.50	3	6,390	0.05%
2024/08/01	6	123.00	5	122.60	119.00	1	6,299	0.02%
2024/07/31	3	115.17	10	117.60	121.00	-7	6,198	-0.11%
2024/07/30	2	115.00	2	114.00	114.50	0	6,130	0.00%
2024/07/29	0	0.00	3	119.33	114.50	-3	6,103	-0.05%
2024/07/26	1	119.00	4	118.38	121.50	-3	6,033	-0.05%
2024/07/23	3	122.67	1	121.50	120.00	2	6,012	0.03%
2024/07/22	0	0.00	4	118.75	122.00	-4	6,048	-0.07%
2024/07/19	1	123.50	0	0.00	120.50	1	6,087	0.02%
2024/07/16	0	0.00	2.1	127.38	124.00	-2.1	6,027	-0.03%
2024/07/15	1	122.50	0	0.00	122.00	1	6,100	0.02%
2024/07/12	2	122.75	2	124.50	123.00	0	6,191	0.00%
2024/07/11	2	129.25	0	0.00	124.50	2	6,266	0.03%
2024/07/10	3	125.50	1	126.99	126.50	2	6,309	0.03%
2024/07/05	22	123.00	24	122.02	122.00	-2	6,777	-0.03%
2024/07/04	2	118.00	5	119.30	119.00	-3	6,733	-0.04%
2024/07/03	6	115.50	7	117.86	118.00	-1	6,721	-0.01%
2024/07/02	1	113.00	1	113.00	113.00	0	6,695	0.00%
2024/07/01	1	116.50	1	114.50	114.00	0	6,693	0.00%
2024/06/28	3	116.83	13	116.69	116.50	-10	6,728	-0.15%
2024/06/27	11	112.73	1	112.50	112.00	10	6,752	0.15%
2024/06/26	2	116.50	0	0.00	113.00	2	6,785	0.03%
2024/06/25	1	117.00	0	0.00	116.50	1	6,812	0.01%
2024/06/24	4	120.00	0	0.00	117.50	4	6,912	0.06%
2024/06/21	2	126.00	2	125.75	122.50	0	7,509	0.00%
2024/06/20	4	128.88	7	128.71	128.00	-3	7,379	-0.04%
2024/06/19	3	126.17	2	127.00	124.50	1	7,288	0.01%
2024/06/18	12	127.67	7	130.43	128.50	5	7,257	0.07%
2024/06/17	6	122.50	8	123.93	126.00	-2	7,178	-0.03%
2024/06/14	1	117.00	2	116.75	115.00	-1	6,927	-0.01%
2024/06/11	1	113.98	0	0.00	110.00	1	6,930	0.01%
2024/06/07	2	117.25	3	117.67	118.50	-1	6,954	-0.01%
2024/06/06	0.1	117.50	0	0.00	114.00	0.1	6,935	0.00%
2024/06/04	3	121.67	5.1	121.66	119.00	-2.1	7,211	-0.03%
2024/05/31	1	118.50	2	120.25	118.50	-1	7,690	-0.01%
2024/05/30	4	117.00	2.1	118.07	119.00	1.9	7,683	0.02%
2024/05/29	1	119.50	0	0.00	117.50	1	7,691	0.01%
2024/05/28	3.5	119.71	2	119.75	119.00	1.5	7,691	0.02%
2024/05/23	2	114.25	0	0.00	114.50	2	7,766	0.03%
2024/05/22	6	117.75	2	118.00	117.50	4	7,847	0.05%
2024/05/21	3	116.17	1	116.00	116.50	2	7,982	0.03%
2024/05/20	1	117.00	4.8	117.52	116.00	-3.8	8,019	-0.05%
2024/05/17	1	114.50	0	0.00	115.50	1	8,037	0.01%
2024/05/16	1	114.00	4	114.13	114.50	-3	8,104	-0.04%
2024/05/15	5	116.10	5	114.20	113.50	0	8,220	0.00%
2024/05/14	1	115.00	2	115.25	115.00	-1	8,343	-0.01%
2024/05/13	2	111.75	0	0.00	112.00	2	8,466	0.02%
2024/05/10	99.1	110.04	97	110.37	113.50	2.1	8,599	0.02%
2024/05/09	2	122.75	1	124.50	121.50	1	8,372	0.01%
2024/05/08	1	123.00	2	125.25	127.00	-1	8,359	-0.01%
2024/05/07	2	122.50	3	122.50	122.50	-1	8,442	-0.01%
2024/05/06	5	124.00	5	123.50	123.50	0	8,495	0.00%
2024/05/03	3	126.33	0	0.00	123.50	3	8,577	0.03%
2024/05/02	2	128.25	1	128.50	127.50	1	8,627	0.01%
2024/04/29	1	132.00	0	0.00	130.00	1	8,763	0.01%
2024/04/26	25	132.32	25	132.02	131.00	0	8,842	0.00%
2024/04/25	2	130.75	2	132.00	129.00	0	8,838	0.00%
2024/04/24	6	130.42	7	129.86	130.00	-1	8,896	-0.01%
2024/04/22	3	122.17	1	123.00	121.00	2	9,123	0.02%
2024/04/19	6	134.07	3	127.83	128.00	3	9,217	0.03%
2024/04/18	3	140.00	1	141.00	138.50	2	9,285	0.02%
2024/04/17	1	139.50	1	141.50	141.00	0	9,411	0.00%
2024/04/16	4	139.13	5	140.20	137.00	-1	9,409	-0.01%
2024/04/15	30	144.75	6	145.91	139.00	24	9,595	0.25%
2024/04/12	2	132.25	10	137.76	140.00	-8	9,891	-0.08%
2024/04/11	2	128.25	3	129.00	127.50	-1	9,777	-0.01%
2024/04/10	3	130.83	3	131.17	131.50	0	9,901	0.00%
2024/04/09	1	128.00	6	130.00	131.00	-5	10,007	-0.05%
2024/04/08	99	128.66	1	127.00	127.00	98	10,190	0.96%
2024/04/03	2	129.75	1	129.00	129.50	1	10,292	0.01%
2024/04/02	3	129.67	1	129.00	129.50	2	10,401	0.02%
2024/04/01	34	129.31	4	130.38	132.00	30	10,566	0.28%
2024/03/28	6	128.50	5	127.30	126.00	1	10,978	0.01%
2024/03/27	7	129.71	1	127.50	127.50	6	11,173	0.05%
2024/03/26	10	134.60	18.1	138.57	131.50	-8.1	11,227	-0.07%
2024/03/25	10	134.50	3	134.50	134.50	7	10,741	0.07%
2024/03/21	3	119.83	3	120.50	121.50	0	11,314	0.00%
2024/03/20	0	0.00	1	120.50	120.00	-1	12,008	-0.01%
2024/03/19	1	121.50	0	0.00	120.00	1	12,105	0.01%
2024/03/18	1	120.50	1	121.00	122.00	0	12,316	0.00%
2024/03/15	3	122.00	3	122.33	121.00	0	12,709	0.00%
2024/03/14	2	122.75	3	123.50	122.50	-1	13,710	-0.01%
2024/03/13	2	125.25	2	125.75	123.00	0	14,188	0.00%
2024/03/12	4	129.63	7	130.29	129.00	-3	14,705	-0.02%
2024/03/11	35	129.06	36	130.97	129.00	-1	14,997	-0.01%
2024/03/08	14	136.89	13	131.50	131.00	1	15,156	0.01%
2024/03/07	8	138.44	7.1	138.58	137.50	0.9	15,459	0.01%
2024/03/06	2	129.00	3	128.83	128.50	-1	15,394	-0.01%
2024/03/05	2	131.75	2	132.50	131.50	0	15,797	0.00%
2024/03/04	2	132.25	3	132.83	131.50	-1	16,131	-0.01%
2024/03/01	2	132.00	1	131.00	131.00	1	16,757	0.01%
2024/02/29	4	130.63	5	130.80	132.00	-1	16,958	-0.01%
2024/02/27	5	130.90	3	131.67	130.00	2	17,108	0.01%
2024/02/26	1	133.50	2	133.00	132.50	-1	17,706	-0.01%
2024/02/23	4	134.63	6	135.33	134.00	-2	18,732	-0.01%
2024/02/22	4	134.74	3	134.50	132.50	1	19,143	0.01%
2024/02/21	2	136.75	3	137.67	136.50	-1	19,465	-0.01%
2024/02/20	5	136.30	2	136.75	136.50	3	20,833	0.01%
2024/02/19	4	138.63	0	0.00	137.00	4	21,480	0.02%
2024/02/16	1	141.00	5	139.90	141.00	-4	22,655	-0.02%
2024/02/15	5	137.00	5	138.50	136.00	0	23,835	0.00%
2024/02/05	23.1	138.33	2	139.25	137.00	21.1	23,844	0.09%
2024/02/02	2	142.75	6.2	142.20	143.00	-4.2	24,008	-0.02%
2024/02/01	3	137.67	2	139.75	137.00	1	24,146	0.00%
2024/01/31	4	138.88	1	139.50	138.50	3	24,912	0.01%
2024/01/30	17	138.27	13	138.65	138.50	4	25,466	0.02%
2024/01/29	1	141.00	1	141.50	141.50	0	27,200	0.00%
2024/01/26	2	140.51	0.1	140.00	140.00	2	28,504	0.01%
2024/01/25	4	143.50	2	143.00	142.50	2	29,219	0.01%
2024/01/24	4.1	144.87	1	143.50	143.50	3.1	29,380	0.01%
2024/01/23	6	147.00	8	148.31	146.50	-2	29,733	-0.01%
2024/01/22	0	0.00	3	147.33	148.00	-3	30,158	-0.01%
2024/01/19	3	145.67	6	144.50	145.00	-3	30,462	-0.01%
2024/01/18	22	141.93	22	142.61	143.00	0	30,718	0.00%
2024/01/17	29.1	145.17	23	145.80	143.50	6.1	31,186	0.02%
2024/01/16	17	148.91	14	148.14	147.50	3	31,268	0.01%
2024/01/15	7	147.79	7	149.00	149.50	0	31,362	0.00%
2024/01/12	47.3	147.82	49	145.29	145.50	-1.7	31,612	-0.01%
2024/01/11	10.3	150.37	6	150.67	150.00	4.3	31,796	0.01%
2024/01/10	10.3	149.55	8	150.88	152.50	2.2	33,245	0.01%
2024/01/09	97.3	150.47	123	148.66	149.00	-25.8	33,456	-0.08%	大賣/
2024/01/08	49	159.82	39	155.50	149.00	10	33,451	0.03%
2024/01/05	16	155.34	13	159.62	160.00	3	33,127	0.01%
2024/01/04	14	157.39	16	157.41	157.00	-2	33,237	-0.01%
2024/01/03	4	157.13	10	155.55	156.50	-6	33,381	-0.02%
2024/01/02	10.1	152.31	9	155.67	157.00	1.1	33,333	0.00%
2023/12/28	2	153.50	4	154.13	154.00	-2	33,365	-0.01%
2023/12/27	24	154.00	190	156.11	153.00	-166	33,848	-0.49%	大賣/鉅額交易
2023/12/26	205	159.96	37	158.07	157.00	168	34,020	0.49%	大買/鉅額交易
2023/12/25	10	156.20	8	156.63	156.50	2	33,926	0.01%
2023/12/22	12	154.29	11	153.86	155.50	1	33,954	0.00%
2023/12/21	19	151.26	14	151.75	151.50	5	33,980	0.01%
2023/12/20	21	152.17	21	151.62	151.50	0	34,141	0.00%
2023/12/19	30	152.47	27	152.07	152.00	3	34,211	0.01%
2023/12/18	27	155.83	34	152.96	152.50	-7	34,286	-0.02%
2023/12/15	44	157.11	38	157.49	156.00	6	34,194	0.02%
2023/12/14	8	162.88	6	163.92	165.00	2	33,968	0.01%
2023/12/13	33	162.39	51	162.35	161.00	-18	34,449	-0.05%
2023/12/12	31	162.11	190.1	163.10	163.50	-159.1	35,051	-0.45%	大賣/鉅額交易
2023/12/11	286.1	175.72	278	162.57	161.50	8.1	34,894	0.02%	大買/大賣/
2023/12/08	182	172.17	197	172.07	174.00	-15	33,960	-0.04%	大買/大賣/
2023/12/07	69	164.96	56.2	163.91	166.00	12.8	33,596	0.04%
2023/12/06	16	172.72	17.6	172.04	170.50	-1.6	33,297	0.00%
2023/12/05	14	170.50	11	170.82	169.50	3	33,200	0.01%
2023/12/04	27	176.13	16	175.34	173.00	11	33,133	0.03%
2023/12/01	24.1	174.37	27	175.65	176.50	-3	32,795	-0.01%
2023/11/30	203	175.64	30	172.95	172.50	173	32,648	0.53%	大買/鉅額交易
2023/11/29	205	169.81	401	169.80	170.50	-196	32,301	-0.61%	大買/大賣/鉅額交易
2023/11/28	11	168.18	13.3	170.06	168.00	-2.3	32,070	-0.01%
2023/11/27	71	163.64	22	159.95	160.00	49	31,641	0.15%
2023/11/24	6	164.67	67	164.07	165.00	-61	31,699	-0.19%
2023/11/23	50	167.64	146	164.64	163.50	-96	31,774	-0.30%	大賣/
2023/11/22	268	171.58	250	168.10	170.50	18	31,908	0.06%	大買/大賣/
2023/11/21	24	166.69	34	167.50	168.50	-10	31,430	-0.03%
2023/11/20	241	165.59	40	165.24	166.00	201	31,221	0.64%	大買/鉅額交易
2023/11/17	69	162.06	65.1	162.71	164.00	3.9	30,986	0.01%
2023/11/16	91	157.59	89	158.09	160.00	2	29,688	0.01%
2023/11/15	61	155.51	285	157.10	158.50	-224	29,107	-0.77%	大賣/鉅額交易
2023/11/14	265	145.52	83.1	147.53	149.50	182	28,172	0.65%	大買/鉅額交易
2023/11/13	0	0.00	14	138.50	138.50	-14	27,196	-0.05%
2023/11/10	38	128.50	39	127.73	126.00	-1	27,211	0.00%
2023/11/09	53	128.35	48	128.80	129.00	5	27,142	0.02%
2023/11/08	68	130.41	78	129.65	129.00	-10	27,019	-0.04%
2023/11/07	53	133.60	28	133.63	133.50	25	26,701	0.09%
2023/11/06	107	141.66	64	137.08	135.00	43	26,450	0.16%	大買/
2023/11/03	10	139.55	35	141.13	145.00	-25	25,118	-0.10%
2023/11/02	16	125.97	14	127.57	132.00	2	24,186	0.01%
2023/11/01	26	122.48	38	120.82	120.00	-12	23,920	-0.05%
2023/10/31	34	121.35	28	119.52	119.00	6	23,942	0.03%
2023/10/30	110	122.96	113.1	121.77	123.00	-3.1	23,924	-0.01%	大買/大賣/
2023/10/27	136	118.51	139	119.01	117.00	-3	23,866	-0.01%	大買/大賣/
2023/10/26	181	119.72	178	120.16	119.00	3	23,523	0.01%	大買/大賣/
2023/10/25	160	127.52	180	120.15	124.00	-20	23,188	-0.09%	大買/大賣/
2023/10/24	150	117.08	147	115.73	117.50	3	22,575	0.01%	大買/大賣/
2023/10/23	127	115.20	116	115.86	114.50	11	22,310	0.05%	大買/大賣/
2023/10/20	36	116.06	46	118.09	116.50	-10	22,156	-0.05%
2023/10/19	137	122.57	130	121.78	122.50	7	21,788	0.03%	大買/大賣/
2023/10/18	84	133.54	129	124.97	121.50	-45	21,471	-0.21%	大賣/
2023/10/17	6	130.42	34	133.32	134.50	-28	19,814	-0.14%
2023/10/16	6	122.17	11	124.09	122.50	-5	19,488	-0.03%
2023/10/13	8	119.94	25	121.46	122.00	-17	19,195	-0.09%
2023/10/12	7	112.93	9	118.06	118.50	-2	19,873	-0.01%
2023/10/11	10	110.80	12	109.50	108.00	-2	20,327	-0.01%
2023/10/06	8	116.44	5	116.00	116.00	3	20,959	0.01%
2023/10/05	121	120.12	119	116.60	117.00	2	21,594	0.01%	大買/大賣/
2023/10/04	37	117.88	33	118.26	118.50	4	22,450	0.02%
2023/10/03	45.1	122.53	36	121.71	118.00	9.1	22,460	0.04%
2023/10/02	20	124.50	48	123.90	123.00	-28	22,027	-0.13%
2023/09/28	9	119.33	15	120.27	118.50	-6	22,128	-0.03%
2023/09/27	31	118.47	33	120.92	121.50	-2	21,906	-0.01%
2023/09/26	100	119.13	63	118.48	117.00	37	21,747	0.17%
2023/09/25	42	121.42	57	122.16	122.00	-15	21,526	-0.07%
2023/09/22	122	119.02	118	119.92	120.00	4	21,249	0.02%	大買/大賣/
2023/09/21	25	114.50	20	115.88	119.00	5	21,117	0.02%
2023/09/20	58	116.44	61	116.34	115.50	-3	20,877	-0.01%
2023/09/19	91	121.20	18	120.28	118.00	73	20,651	0.35%
2023/09/18	28	121.71	27.3	122.73	122.50	0.7	20,183	0.00%
2023/09/15	13	118.85	47	121.02	120.00	-34	19,566	-0.17%
2023/09/14	3	107.83	12	106.92	111.00	-9	18,784	-0.05%
2023/09/13	6	101.05	5	100.90	101.00	1	18,675	0.01%
2023/09/12	7	104.71	5.1	103.62	103.00	1.9	18,860	0.01%
2023/09/11	16.1	107.34	8.1	105.75	105.50	8	18,751	0.04%
2023/09/08	109	116.90	126	116.58	116.50	-17	18,518	-0.09%	大買/大賣/
2023/09/07	15.1	116.43	9	116.33	115.00	6.1	18,412	0.03%
2023/09/06	13	116.58	4.3	116.79	116.50	8.7	18,611	0.05%
2023/09/05	27	113.94	11	116.91	118.00	16	18,805	0.09%
2023/09/04	24	113.29	26	114.23	116.00	-2	18,827	-0.01%
2023/09/01	12	114.75	23	113.65	112.50	-11	18,965	-0.06%
2023/08/31	4	115.88	5	116.00	115.00	-1	19,335	-0.01%
2023/08/30	19	113.76	18	113.50	114.50	1	19,752	0.01%
2023/08/29	28	107.88	25	109.50	109.00	3	19,823	0.02%
2023/08/28	66.3	118.54	17	110.79	108.50	49.3	19,677	0.25%
2023/08/25	20	118.88	26.7	120.55	120.50	-6.7	18,965	-0.04%
2023/08/24	4	116.75	16	114.16	113.50	-12	18,625	-0.06%
2023/08/23	14	116.89	0.1	115.50	115.00	14	18,734	0.07%
2023/08/22	1	110.50	0	0.00	110.00	1	18,597	0.01%
2023/08/21	4	109.25	0	0.00	108.50	4	18,705	0.02%
2023/08/18	4	113.50	1	108.00	108.00	3	18,625	0.02%
2023/08/17	8	116.88	7	116.36	116.00	1	18,354	0.01%
2023/08/16	3.1	111.66	4	112.25	113.50	-1	18,081	-0.01%
2023/08/15	5.1	113.77	25	111.76	110.00	-20	17,939	-0.11%
2023/08/14	2	109.25	4	109.50	109.00	-2	17,783	-0.01%
2023/08/11	32	109.72	18	109.67	110.00	14	17,660	0.08%
2023/08/10	3	107.83	1	107.50	109.50	2	17,245	0.01%
2023/08/09	17	109.56	21	109.64	109.50	-4	16,904	-0.02%
2023/08/08	15.1	107.69	31	106.82	105.50	-16	16,460	-0.10%
2023/08/07	7	115.64	4.3	115.18	117.00	2.7	16,266	0.02%
2023/08/04	5	109.90	7.1	110.94	109.50	-2.1	15,730	-0.01%
2023/08/02	10	112.95	10.1	114.93	113.50	-0.1	15,495	0.00%
2023/08/01	14.1	121.75	11.4	129.90	121.50	2.8	15,096	0.02%
2023/07/31	3.1	142.35	1	142.00	133.00	2.1	14,649	0.01%
2023/07/28	11.1	146.32	18.4	139.29	147.50	-7.4	14,586	-0.05%
2023/07/27	6	149.42	6	146.25	144.00	0	14,565	0.00%
2023/07/26	7	150.50	24.1	147.84	151.50	-17.1	14,531	-0.12%
2023/07/25	6	145.83	2	145.00	142.50	4	14,521	0.03%
2023/07/24	39	151.38	3	150.67	151.00	36	14,518	0.25%
2023/07/21	31	143.68	6.5	144.63	148.50	24.6	14,490	0.17%
2023/07/20	5.7	132.00	3.1	134.98	135.00	2.7	14,460	0.02%
2023/07/19	0	0.00	12	127.37	127.50	-12	14,434	-0.08%
2023/07/18	2	122.00	339.2	125.95	125.00	-337.2	14,485	-2.33%	大賣/鉅額交易
2023/07/17	358.2	130.49	20.3	129.49	130.00	337.9	14,425	2.34%	大買/鉅額交易
2023/07/14	22.3	124.83	353.5	124.45	127.00	-331.2	13,341	-2.48%	大賣/鉅額交易
2023/07/13	17	112.29	20.1	114.72	115.50	-3.1	12,613	-0.02%
2023/07/12	19.5	100.87	350.1	103.42	105.00	-330.6	11,715	-2.82%	大賣/鉅額交易
2023/07/11	360	92.82	47.9	93.99	95.50	312.1	11,020	2.83%	大買/鉅額交易
2023/07/10	12	85.03	15	85.94	86.90	-3	10,104	-0.03%
2023/07/07	8	82.90	14	83.61	84.20	-6	9,931	-0.06%
2023/07/06	36	84.26	37	84.32	83.80	-1	9,928	-0.01%
2023/07/05	5	81.38	2	81.05	81.00	3	9,556	0.03%
2023/07/04	4	81.50	6	81.97	81.60	-2	9,601	-0.02%
2023/07/03	6	81.90	7	82.79	81.60	-1	9,611	-0.01%
2023/06/30	2	80.35	10	80.23	81.00	-8	9,650	-0.08%
2023/06/29	109	79.90	10	80.24	80.10	99	9,705	1.02%	大買/
2023/06/28	5	78.74	6	78.28	80.00	-1	9,781	-0.01%
2023/06/27	6	77.20	1	77.30	76.70	5	10,125	0.05%
2023/06/26	0	0.00	2	78.10	78.30	-2	10,225	-0.02%
2023/06/21	2.1	79.98	0	0.00	79.80	2.1	10,768	0.02%
2023/06/20	2	82.00	0	0.00	80.50	2	10,821	0.02%
2023/06/19	7	82.99	5	83.32	81.60	2	11,007	0.02%
2023/06/16	4	81.30	6	82.72	84.60	-2	11,359	-0.02%
2023/06/15	3	82.10	0	0.00	81.90	3	11,440	0.03%
2023/06/14	7	83.36	5	82.66	82.00	2	11,769	0.02%
2023/06/13	1	84.30	38	85.12	84.20	-37	12,105	-0.31%
2023/06/12	26	83.92	18	83.61	83.90	8	12,564	0.06%
2023/06/09	28	88.82	12	87.91	87.90	16	12,720	0.13%
2023/06/08	27	85.80	20	85.65	84.80	7	13,013	0.05%
2023/06/07	8	88.43	23	89.05	87.90	-15	13,809	-0.11%
2023/06/06	42	87.20	37	87.22	87.50	5	14,003	0.04%
2023/06/05	41	88.49	55	88.84	88.20	-14	13,742	-0.10%
2023/06/02	31	84.59	34	85.03	84.30	-3	13,298	-0.02%
2023/06/01	17	81.68	32	82.34	83.10	-15	13,393	-0.11%
2023/05/31	10	81.30	5	82.30	80.80	5	13,848	0.04%
2023/05/30	25	82.75	24	81.48	80.60	1	14,101	0.01%
2023/05/29	23	83.14	34	79.42	83.10	-11	14,588	-0.08%
2023/05/26	15.1	76.69	14	77.76	76.00	1.1	15,577	0.01%
2023/05/25	27	77.88	20	78.06	77.30	7	16,162	0.04%
2023/05/24	7	76.11	4	76.48	76.50	3	16,271	0.02%
2023/05/23	1	77.60	1	76.70	77.10	0	17,055	0.00%
2023/05/22	9	75.81	6	76.73	77.10	3	17,148	0.02%
2023/05/19	2	74.90	0	0.00	74.90	2	17,153	0.01%
2023/05/18	4	76.73	10	76.65	76.20	-6	17,170	-0.03%
2023/05/17	33	75.73	5	75.98	76.00	28	17,186	0.16%
2023/05/16	8	75.53	8	75.19	75.60	0	17,215	0.00%
2023/05/15	4	72.75	4	73.35	73.20	0	17,302	0.00%
2023/05/12	1	71.00	2	73.65	73.50	-1	17,428	-0.01%
2023/05/11	11.1	73.98	5	74.66	71.70	6.1	17,946	0.03%
2023/05/09	0	0.00	1	73.30	73.00	-1	17,911	-0.01%
2023/05/08	3	75.30	0	0.00	74.80	3	18,028	0.02%
2023/05/03	2	74.70	1	74.00	74.50	1	19,241	0.01%
2023/05/02	0.1	75.40	0	0.00	75.40	0.1	19,298	0.00%
2023/04/28	101	74.85	1	74.60	74.00	100	19,342	0.52%	大買/
2023/04/24	2	77.05	2	77.00	77.20	0	19,278	0.00%
2023/04/21	1	78.20	4	76.85	76.70	-3	19,280	-0.02%
2023/04/20	1	77.90	1	78.40	77.80	0	19,231	0.00%
2023/04/19	0	0.00	2	79.50	79.40	-2	19,261	-0.01%
2023/04/18	2	81.90	0	0.00	80.50	2	19,227	0.01%
2023/04/17	3	82.37	0	0.00	82.10	3	19,301	0.02%
2023/04/14	0	0.00	1	83.20	82.20	-1	19,408	-0.01%
2023/04/13	8	83.38	3	83.27	82.20	5	19,515	0.03%
2023/04/12	3	85.70	3	86.07	85.50	0	19,547	0.00%
2023/04/11	30	88.17	17	87.90	85.60	13	19,588	0.07%
2023/04/10	2	87.40	5	87.14	87.40	-3	19,543	-0.02%
2023/04/07	3	85.43	0	0.00	85.40	3	19,545	0.02%
2023/04/06	9	85.73	4	85.83	85.50	5	19,545	0.03%
2023/03/31	10	85.63	3	85.20	86.00	7	19,512	0.04%
2023/03/30	3	84.37	4	84.53	84.80	-1	19,493	-0.01%
2023/03/29	4	83.28	60.3	82.52	83.30	-56.3	19,515	-0.29%
2023/03/28	63	85.38	11	85.37	84.10	52	19,537	0.27%
2023/03/27	11	90.62	17	90.26	89.70	-6	19,220	-0.03%
2023/03/24	47	91.60	46	90.58	89.60	1	19,247	0.01%
2023/03/23	7	89.69	6	89.98	89.50	1	18,799	0.01%
2023/03/22	13	89.88	4	90.00	89.50	9	18,928	0.05%
2023/03/21	16	90.86	10	92.16	89.10	6	19,292	0.03%
2023/03/20	37	90.94	43.1	91.30	91.80	-6.1	19,422	-0.03%
2023/03/17	105	89.02	6	90.03	89.80	99	19,692	0.50%	大買/
2023/03/16	5	87.64	2	87.25	88.60	3	19,658	0.02%
2023/03/15	17	90.81	9	91.54	89.60	8	19,380	0.04%
2023/03/14	9.1	90.16	21	90.24	88.00	-11.9	19,026	-0.06%
2023/03/13	17	92.99	13	93.40	92.90	4	18,928	0.02%
2023/03/10	72.1	94.90	88	94.60	94.80	-15.9	18,556	-0.09%
2023/03/09	11	92.59	19.1	94.28	96.00	-8.1	18,325	-0.04%
2023/03/08	6	87.63	10.1	88.60	87.30	-4.1	18,601	-0.02%
2023/03/07	11	88.31	5	88.52	87.60	6	18,539	0.03%
2023/03/06	23	87.83	29	87.28	89.50	-6	18,424	-0.03%
2023/03/03	22.1	87.36	33	88.03	85.00	-10.9	18,250	-0.06%
2023/03/02	22	88.28	19	88.44	87.90	3	17,890	0.02%
2023/03/01	35	89.55	28	89.77	89.70	7	17,649	0.04%
2023/02/24	61	87.98	46.7	88.23	90.80	14.4	17,103	0.08%
2023/02/23	36	81.52	57.1	81.49	83.80	-21.1	15,978	-0.13%
2023/02/22	11.4	77.38	18	76.63	76.20	-6.6	15,663	-0.04%
2023/02/21	9.4	79.77	35.1	79.43	80.30	-25.7	15,878	-0.16%
2023/02/20	3	74.73	2	75.05	75.50	1	15,458	0.01%
2023/02/17	1	73.80	2	74.20	73.90	-1	15,640	-0.01%
2023/02/16	2	73.55	8	74.01	74.20	-6	15,811	-0.04%
2023/02/15	11	72.85	2	72.55	72.60	9	16,237	0.06%
2023/02/14	3	74.30	3	73.97	73.70	0	16,523	0.00%
2023/02/13	3	74.60	2	74.50	74.60	1	17,127	0.01%
2023/02/10	18.1	74.98	28	73.90	73.40	-9.9	17,636	-0.06%
2023/02/09	84	76.69	48	76.38	75.30	36	18,042	0.20%
2023/02/08	1	72.20	6	73.47	74.50	-5	18,685	-0.03%
2023/02/07	2	71.85	2	71.80	72.20	0	19,168	0.00%
2023/02/06	14	72.41	16	72.65	72.60	-2	19,424	-0.01%
2023/02/03	49	75.00	19	73.07	72.20	30	19,497	0.15%
2023/02/02	62	76.57	10.2	76.07	77.00	51.8	19,396	0.27%
2023/02/01	0	0.00	1	70.20	70.20	-1	19,012	-0.01%
2023/01/31	0	0.00	1	69.20	69.50	-1	19,298	-0.01%
2023/01/30	2	67.90	2.1	67.63	68.40	-0.1	19,549	0.00%
2023/01/16	3	66.80	1	67.00	67.00	2	19,981	0.01%
2023/01/13	3	67.40	2	68.30	67.00	1	20,236	0.00%
2023/01/12	3	68.40	5	68.40	68.10	-2	20,539	-0.01%
2023/01/11	0	0.00	10	69.50	69.30	-10	20,819	-0.05%
2023/01/10	12	70.13	3	70.83	70.30	9	21,199	0.04%
2023/01/09	0	0.00	51	70.64	70.70	-51	21,555	-0.24%
2023/01/06	1	69.60	0	0.00	69.70	1	22,169	0.00%
2023/01/05	3	70.17	4	70.80	68.80	-1	22,827	0.00%
2023/01/03	21	69.46	24	69.12	69.10	-3	23,527	-0.01%
2022/12/30	7	68.69	6	68.35	67.30	1	23,873	0.00%
2022/12/28	4	68.93	1	68.50	67.90	3	25,018	0.01%
2022/12/27	5	71.14	5	71.16	70.90	0	25,275	0.00%
2022/12/26	1	69.70	2	69.90	70.00	-1	25,716	0.00%
2022/12/22	7	70.76	8	69.88	69.40	-1	26,626	0.00%
2022/12/21	6	68.83	4	69.55	69.60	2	27,218	0.01%
2022/12/20	5	71.46	3	71.87	69.80	2	27,653	0.01%
2022/12/19	1	72.40	1	72.10	71.20	0	27,981	0.00%
2022/12/16	2	73.70	4	73.70	73.10	-2	28,384	-0.01%
2022/12/15	7	74.20	3	73.93	73.80	4	28,853	0.01%
2022/12/14	8	74.85	4	74.93	74.50	4	28,913	0.01%
2022/12/13	14.2	76.62	129	75.63	75.00	-114.8	28,958	-0.40%	大賣/鉅額交易
2022/12/12	45	75.62	10	76.13	73.60	35	28,681	0.12%
2022/12/09	97	76.35	35	76.07	76.80	62	28,540	0.22%
2022/12/08	55	75.09	9	74.43	74.70	46	28,608	0.16%
2022/12/07	3	71.17	3	70.37	70.20	0	29,142	0.00%
2022/12/06	5	72.68	12	73.70	71.70	-7	30,033	-0.02%
2022/12/05	9	75.19	7	75.26	73.60	2	30,158	0.01%
2022/12/02	23	74.59	19	74.41	75.00	4	29,998	0.01%
2022/12/01	108	76.21	75	75.38	74.40	33	30,046	0.11%	大買/
2022/11/30	26	73.58	30	72.44	74.00	-4	29,730	-0.01%
2022/11/29	2	67.95	2	68.20	68.30	0	29,546	0.00%
2022/11/28	1	69.00	0	0.00	68.20	1	30,800	0.00%
2022/11/25	9	70.08	3	70.47	68.60	6	32,655	0.02%
2022/11/24	6	71.72	9	72.06	71.90	-3	33,411	-0.01%
2022/11/23	1	71.60	3	71.47	70.90	-2	33,963	-0.01%
2022/11/22	6	71.20	5	71.36	70.80	1	34,410	0.00%
2022/11/21	36	73.12	34	71.45	70.80	2	34,985	0.01%
2022/11/18	6	73.08	4	74.40	72.40	2	34,973	0.01%
2022/11/17	13	73.72	20	73.66	74.30	-7	34,894	-0.02%
2022/11/16	22	71.41	26	71.47	71.50	-4	34,705	-0.01%
2022/11/15	37	69.12	47	69.36	70.30	-10	34,609	-0.03%
2022/11/14	6	68.10	11	68.50	68.50	-5	34,814	-0.01%
2022/11/11	22	69.25	101	70.81	67.40	-79	34,912	-0.23%	大賣/
2022/11/10	25	69.73	19	69.78	68.90	6	34,807	0.02%
2022/11/09	44	70.85	35	70.57	69.70	9	34,981	0.03%
2022/11/08	35	72.42	42	71.66	70.90	-7	34,871	-0.02%
2022/11/07	42	71.52	46	70.72	70.10	-4	34,274	-0.01%
2022/11/04	48	70.75	43	70.12	70.30	5	33,789	0.01%
2022/11/03	119	67.42	36	68.19	70.60	83	32,646	0.25%	大買/
2022/11/02	34	64.79	35	64.31	64.20	-1	32,059	0.00%
2022/11/01	42	64.07	44	64.18	64.50	-2	31,810	-0.01%
2022/10/31	19	63.93	20	64.42	64.10	-1	31,629	0.00%
2022/10/28	8	61.04	7	60.36	60.20	1	31,345	0.00%
2022/10/27	8	61.33	13	61.94	62.90	-5	31,169	-0.02%
2022/10/26	0	0.00	1	60.10	59.70	-1	30,884	0.00%
2022/10/25	4	62.45	0	0.00	60.90	4	30,630	0.01%
2022/10/24	2	63.50	9	63.34	62.60	-7	30,509	-0.02%
2022/10/21	17	63.13	14	61.96	61.70	3	30,355	0.01%
2022/10/20	9	63.52	5	63.92	64.60	4	30,864	0.01%
2022/10/19	12	65.93	10	65.79	64.00	2	32,142	0.01%
2022/10/18	15	65.44	13	66.03	65.00	2	33,150	0.01%
2022/10/17	31	63.67	36	65.42	66.00	-5	33,887	-0.01%
2022/10/14	40	64.63	37.1	64.33	64.00	2.9	34,011	0.01%
2022/10/13	7	64.46	9	62.30	60.00	-2	33,615	-0.01%
2022/10/12	95.1	65.22	129	65.96	64.70	-33.9	33,001	-0.10%	大賣/
2022/10/11	77	72.09	50.1	72.56	71.80	26.9	32,494	0.08%
2022/10/07	3	79.37	4	79.38	79.70	-1	32,278	0.00%
2022/10/06	4	78.08	4	78.05	78.50	0	31,956	0.00%
2022/10/05	33.1	80.37	26	81.22	78.70	7.1	31,799	0.02%
2022/10/04	7	77.74	12	77.86	77.60	-5	31,121	-0.02%
2022/10/03	20	76.58	10	76.32	75.30	10	30,944	0.03%
2022/09/30	42	73.77	28	76.24	79.00	14	30,855	0.05%
2022/09/29	26	77.30	4.1	77.08	76.10	21.9	31,036	0.07%
2022/09/28	41.1	76.45	8.1	76.28	74.40	33	31,298	0.11%
2022/09/27	32	80.22	39	80.33	82.20	-7	31,239	-0.02%
2022/09/26	47.1	81.77	31	81.19	79.80	16.1	30,961	0.05%
2022/09/23	18	89.91	22	89.19	88.60	-4	30,712	-0.01%
2022/09/22	45	91.27	24	90.50	91.40	21	30,353	0.07%
2022/09/21	10	88.22	5	88.14	88.50	5	29,891	0.02%
2022/09/20	20	87.73	17	88.26	88.30	3	30,285	0.01%
2022/09/19	14	88.26	58	87.91	86.50	-44	30,186	-0.15%
2022/09/16	26	89.35	16	88.40	88.70	10	29,989	0.03%
2022/09/15	26.1	92.21	26	90.21	88.50	0.1	29,667	0.00%
2022/09/14	29	90.28	39	90.10	92.40	-10	29,378	-0.03%
2022/09/13	31	88.85	35	89.07	89.00	-4	28,505	-0.01%
2022/09/12	6	85.83	31.1	85.41	87.40	-25.1	27,457	-0.09%
2022/09/08	12	79.68	17	79.73	79.50	-5	27,151	-0.02%
2022/09/07	16	80.18	24.5	79.91	78.50	-8.5	26,915	-0.03%
2022/09/06	16	82.33	17	82.33	80.40	-1	26,530	0.00%
2022/09/05	22	85.13	25	85.20	83.10	-3	25,997	-0.01%
2022/09/02	119	90.60	101	89.37	86.50	18	25,440	0.07%	大買/大賣/
2022/09/01	106	89.83	94.3	89.49	88.60	11.7	23,993	0.05%	大買/
2022/08/31	14	84.99	30.2	85.26	90.50	-16.2	22,015	-0.07%
2022/08/30	33	82.82	20	83.00	82.30	13	20,950	0.06%
2022/08/29	67	78.35	65	78.42	80.00	2	20,170	0.01%
2022/08/26	15	81.33	28	81.76	83.30	-13	19,583	-0.07%
2022/08/25	2	74.50	3	74.80	75.80	-1	18,831	-0.01%
2022/08/24	15	72.07	5	72.16	72.80	10	18,556	0.05%
2022/08/23	3	73.90	5	72.10	71.70	-2	18,269	-0.01%
2022/08/22	9	76.92	6	77.42	74.30	3	17,888	0.02%
2022/08/19	9	80.94	15	79.61	79.60	-6	17,592	-0.03%
2022/08/18	12	77.85	8	77.43	77.30	4	17,053	0.02%
2022/08/17	13	78.19	13	78.18	78.50	0	16,700	0.00%
2022/08/16	18.1	81.00	15	80.73	77.80	3.1	16,306	0.02%
2022/08/15	89	78.63	82.2	79.35	83.90	6.8	15,725	0.04%
2022/08/12	2.5	83.14	0	0.00	81.20	2.5	15,102	0.02%
2022/08/11	1.1	81.45	1	79.90	81.10	0.1	15,002	0.00%
2022/08/10	1.1	77.45	2	79.80	80.80	-0.9	14,949	-0.01%
2022/08/09	0	0.00	0.4	76.50	76.70	-0.4	14,871	0.00%
2022/08/08	0.4	75.40	47	74.83	75.00	-46.6	14,806	-0.31%
2022/08/05	0	0.00	1	71.90	73.00	-1	14,739	-0.01%
2022/08/04	1	69.99	2	70.15	70.00	-1	14,690	-0.01%
2022/08/03	9	74.40	0	0.00	73.00	9	14,550	0.06%
2022/08/02	4	73.23	0	0.00	75.40	4	14,465	0.03%
2022/08/01	4	74.70	1	75.00	74.80	3	14,408	0.02%
2022/07/29	1	73.00	4	73.90	73.00	-3	14,329	-0.02%
2022/07/28	30	73.41	0	0.00	71.00	30	14,173	0.21%
2022/07/27	8	71.26	7	72.14	73.00	1	14,073	0.01%
2022/07/26	50	72.01	46	71.98	73.30	4	13,268	0.03%
2022/07/25	172	69.39	172	70.05	72.80	0	11,679	0.00%	大買/大賣/
2022/07/22	11	64.28	26	63.96	66.20	-15	10,286	-0.15%
2022/07/21	37	57.22	36	57.57	60.30	1	9,123	0.01%
2022/07/20	6	54.07	19	54.68	54.90	-13	8,565	-0.15%
2022/07/19	5	51.32	4	50.85	50.90	1	8,248	0.01%
2022/07/18	12	53.53	10	53.64	52.50	2	8,159	0.02%
2022/07/15	3	51.30	6	52.08	51.60	-3	7,962	-0.04%
2022/07/14	6	51.92	2	52.00	51.70	4	7,883	0.05%
2022/07/13	7	52.79	7	52.86	51.00	0	7,705	0.00%
2022/07/12	4	51.25	0	0.00	49.95	4	7,391	0.05%
2022/07/11	7	53.79	5	53.42	53.20	2	7,151	0.03%
2022/07/08	8	56.26	2	56.80	54.90	6	6,933	0.09%
2022/07/07	13	59.18	15	58.31	57.60	-2	6,461	-0.03%
2022/07/06	12.1	56.54	13	55.59	55.00	-0.9	5,711	-0.02%
2022/07/05	14	55.18	15	53.76	57.20	-1	4,986	-0.02%
2022/07/04	10	49.83	11	49.20	52.00	-1	4,338	-0.02%
2022/07/01	8	49.37	7	49.25	47.85	1	4,044	0.02%
2022/06/30	27	47.99	6	47.38	47.75	21	3,730	0.56%
2022/06/29	16	50.32	15	50.63	49.95	1	3,555	0.03%
2022/06/28	22	54.70	26	55.13	55.40	-4	3,309	-0.12%
2022/06/27	5	53.90	3	54.50	54.60	2	2,744	0.07%
2022/06/24	31	49.37	15	49.11	49.70	16	2,530	0.63%
2022/06/23	20	45.78	16	45.18	45.20	4	2,411	0.17%
2022/06/22	19	47.49	25	47.77	47.70	-6	2,272	-0.26%
2022/06/21	5	45.73	6	45.82	46.75	-1	1,872	-0.05%
2022/06/20	1	44.30	5	42.50	42.50	-4	1,832	-0.22%
2022/06/17	0	0.00	22	44.70	45.60	-22	1,830	-1.20%
2022/06/16	3	46.60	1	48.00	45.70	2	1,869	0.11%
2022/06/15	1	46.85	1	47.90	47.10	0	1,910	0.00%
2022/06/14	1	46.65	0	0.00	47.85	1	1,960	0.05%
2022/06/13	1	48.10	0	0.00	47.70	1	1,996	0.05%
2022/06/10	1	50.00	0	0.00	49.90	1	2,023	0.05%
2022/06/09	0.1	51.30	0	0.00	51.40	0.1	2,055	0.00%
2022/06/08	2	51.55	1	52.40	51.20	1	2,097	0.05%
2022/06/07	1	51.60	0	0.00	51.60	1	2,143	0.05%
2022/06/06	6	52.12	6	52.67	52.50	0	2,210	0.00%
2022/06/02	4	52.68	0	0.00	52.50	4	2,308	0.17%
2022/06/01	5	52.70	5	53.48	53.00	0	2,373	0.00%
2022/05/31	2	51.90	3	52.87	53.10	-1	2,436	-0.04%
2022/05/30	0	0.00	2	51.90	51.90	-2	2,632	-0.08%
2022/05/27	5	51.32	3	51.80	51.20	2	2,865	0.07%
2022/05/26	1	50.30	3	50.93	50.20	-2	2,868	-0.07%
2022/05/25	1	50.50	5	50.18	50.50	-4	2,907	-0.14%
2022/05/24	8	50.89	0	0.00	49.90	8	2,982	0.27%
2022/05/23	1	51.50	4	51.78	51.70	-3	2,986	-0.10%
2022/05/20	3	51.63	2	51.25	51.20	1	3,027	0.03%
2022/05/19	0	0.00	3	51.20	51.60	-3	3,044	-0.10%
2022/05/18	1	51.00	6	51.33	51.30	-5	3,051	-0.16%
2022/05/17	7	50.74	15	49.78	50.80	-8	3,070	-0.26%
2022/05/16	1	48.40	9	49.23	48.60	-8	3,133	-0.26%
2022/05/12	1	47.90	9	48.06	47.25	-8	3,235	-0.25%
2022/05/11	0	0.00	7	48.36	48.20	-7	3,276	-0.21%
2022/05/10	3	47.55	5.1	46.77	47.85	-2.1	3,355	-0.06%
2022/05/09	3	47.58	4	47.64	47.05	-1	3,521	-0.03%
2022/05/06	0	0.00	1	50.50	50.50	-1	3,561	-0.03%
2022/05/05	3	51.10	9	51.29	51.10	-6	3,703	-0.16%
2022/05/04	1.1	49.72	0	0.00	50.00	1.1	3,761	0.03%
2022/05/03	0	0.00	8	49.81	49.70	-8	3,838	-0.21%
2022/04/29	16	51.16	7	51.59	49.10	9	3,924	0.23%
2022/04/28	17	50.04	6	50.70	50.10	11	4,002	0.27%
2022/04/27	3	48.83	8.1	49.26	49.85	-5.1	4,053	-0.13%
2022/04/26	2	51.20	1	52.40	51.20	1	4,066	0.02%
2022/04/25	6	51.55	2	52.35	51.30	4	4,117	0.10%
2022/04/22	3	54.50	5	54.40	54.40	-2	4,248	-0.05%
2022/04/21	1	55.60	4	55.85	55.80	-3	4,348	-0.07%
2022/04/20	3	55.53	9	56.00	55.80	-6	4,483	-0.13%
2022/04/19	3	54.93	5	56.26	55.00	-2	4,559	-0.04%
2022/04/18	9	55.20	7	55.69	55.00	2	4,770	0.04%
2022/04/15	6	56.65	0	0.00	56.00	6	4,839	0.12%
2022/04/14	5	59.10	0	0.00	58.50	5	4,965	0.10%
2022/04/13	0	0.00	7	59.14	59.00	-7	5,027	-0.14%
2022/04/12	2	57.30	0	0.00	57.30	2	5,152	0.04%
2022/04/11	3	59.40	1	61.20	57.70	2	5,250	0.04%
2022/04/08	2	59.80	1	60.30	60.00	1	5,297	0.02%
2022/04/07	0	0.00	3	63.00	60.30	-3	5,342	-0.06%
2022/04/06	12	64.44	0	0.00	63.90	12	5,394	0.22%
2022/04/01	1	65.60	0	0.00	65.50	1	5,555	0.02%
2022/03/30	7	67.53	8	68.58	66.40	-1	5,947	-0.02%
2022/03/29	0	0.00	1	67.10	67.10	-1	6,206	-0.02%
2022/03/28	0	0.00	2	66.70	66.60	-2	6,521	-0.03%
2022/03/25	5	66.84	0	0.00	66.10	5	6,649	0.08%
2022/03/24	2	65.75	2	66.45	67.30	0	6,868	0.00%
2022/03/23	0	0.00	2	65.30	65.10	-2	7,190	-0.03%
2022/03/22	12	64.75	3	65.03	65.60	9	7,585	0.12%
2022/03/21	4	66.20	2	65.15	64.30	2	7,759	0.03%
2022/03/18	5	63.18	6	63.97	64.80	-1	7,909	-0.01%
2022/03/17	0	0.00	5	61.96	62.70	-5	8,015	-0.06%
2022/03/16	8	60.21	7	60.44	59.80	1	8,209	0.01%
2022/03/15	1	59.00	0	0.00	58.50	1	8,592	0.01%
2022/03/14	4	61.10	4	61.10	61.40	0	8,893	0.00%
2022/03/11	2	59.75	2	60.20	60.50	0	9,523	0.00%
2022/03/10	0	0.00	2	59.75	60.00	-2	9,740	-0.02%
2022/03/09	5	58.00	2	58.65	57.90	3	10,495	0.03%
2022/03/08	7.1	57.98	4	58.00	56.70	3.1	10,842	0.03%
2022/03/07	6	60.18	2.1	59.81	59.30	3.9	11,230	0.03%
2022/03/04	2	65.10	0	0.00	64.00	2	11,737	0.02%
2022/03/03	6	68.20	9	67.87	66.10	-3	12,164	-0.02%
2022/03/02	28	67.89	24	68.01	68.40	4	12,643	0.03%
2022/03/01	2	63.10	2	64.30	65.30	0	13,377	0.00%
2022/02/25	6	62.78	8	63.00	62.90	-2	13,710	-0.01%
2022/02/24	9	62.50	6	62.20	61.50	3	14,277	0.02%
2022/02/23	3	64.90	3	64.80	64.50	0	14,487	0.00%
2022/02/22	7	65.00	4	64.25	64.30	3	15,252	0.02%
2022/02/17	1	67.60	0	0.00	67.20	1	17,688	0.01%
2022/02/16	1	68.30	2	67.80	68.00	-1	19,771	-0.01%
2022/02/15	3	67.10	0	0.00	65.60	3	21,772	0.01%
2022/02/14	1	65.30	2	66.00	65.20	-1	25,647	0.00%
2022/02/11	1	68.80	1	69.50	68.80	0	27,111	0.00%
2022/02/10	51	68.19	0	0.00	68.20	51	27,857	0.18%
2022/02/09	6	69.27	3	69.43	68.70	3	28,956	0.01%
2022/02/08	2	67.15	2	68.20	68.20	0	30,368	0.00%
2022/02/07	16	66.74	23	65.46	67.00	-7	31,122	-0.02%
2022/01/26	0	0.00	1	67.30	67.00	-1	31,799	0.00%
2022/01/25	10	67.09	13	67.94	66.50	-3	33,215	-0.01%
2022/01/24	2	67.55	2	69.20	69.60	0	34,442	0.00%
2022/01/21	3	71.00	10	70.25	70.40	-7	35,072	-0.02%
2022/01/20	5	71.96	4	71.60	71.00	1	35,207	0.00%
2022/01/19	0	0.00	1	72.50	72.90	-1	36,607	0.00%
2022/01/18	0	0.00	2	74.30	73.20	-2	37,018	-0.01%
2022/01/17	1	73.40	0	0.00	73.80	1	37,279	0.00%
2022/01/14	1	71.40	1	72.10	72.10	0	37,609	0.00%
2022/01/13	2	73.85	2	73.30	73.70	0	38,006	0.00%
2022/01/11	9	74.93	10	74.89	74.00	-1	37,927	0.00%
2022/01/10	0	0.00	1	76.90	78.80	-1	37,725	0.00%
2022/01/07	2	79.60	2	80.00	78.10	0	37,654	0.00%
2022/01/06	3	82.10	1	83.20	82.00	2	37,509	0.01%
2022/01/05	6	83.87	6	83.50	83.50	0	37,444	0.00%
2022/01/04	12	86.35	15	86.97	86.00	-3	37,324	-0.01%
2022/01/03	14	86.60	28	86.83	86.40	-14	37,205	-0.04%
2021/12/30	8	86.08	3	86.20	85.90	5	37,130	0.01%
2021/12/29	1	87.20	2	87.20	87.40	-1	37,075	0.00%
2021/12/28	14	87.05	5	88.82	86.60	9	37,005	0.02%
2021/12/27	7	88.70	10	89.21	89.00	-3	36,847	-0.01%
2021/12/24	27	89.36	20	88.80	87.70	7	36,731	0.02%
2021/12/23	12	88.94	23	89.30	89.40	-11	36,479	-0.03%
2021/12/22	23	88.36	22	89.77	86.50	1	36,184	0.00%
2021/12/21	16	86.70	16	86.33	86.70	0	35,854	0.00%
2021/12/20	12	86.25	17	87.44	87.80	-5	35,701	-0.01%
2021/12/17	22	86.45	6.7	87.01	86.30	15.3	35,437	0.04%
2021/12/16	16	89.83	23	91.41	91.20	-7	35,077	-0.02%
2021/12/15	7	85.59	7	85.87	87.00	0	34,663	0.00%
2021/12/14	7	83.40	15	83.08	83.30	-8	34,486	-0.02%
2021/12/13	17	87.12	19	87.06	87.00	-2	34,253	-0.01%
2021/12/10	10	87.86	1	86.00	86.20	9	34,088	0.03%
2021/12/09	25	90.72	18	91.28	89.20	7	33,832	0.02%
2021/12/08	68	91.58	72	89.81	89.00	-4	33,400	-0.01%
2021/12/07	46	92.72	27	91.40	90.20	19	33,056	0.06%
2021/12/06	15	90.47	16	90.21	90.00	-1	32,385	0.00%
2021/12/03	30	91.19	36.3	91.26	90.40	-6.3	32,138	-0.02%
2021/12/02	11	88.65	26	90.50	87.60	-15	31,348	-0.05%
2021/12/01	5	89.12	6	88.85	89.00	-1	30,951	0.00%
2021/11/30	32	87.58	31	87.86	88.30	1	30,503	0.00%
2021/11/29	2	82.00	0	0.00	84.00	2	29,973	0.01%
2021/11/26	11.1	83.94	10	83.91	84.40	1.1	29,519	0.00%
2021/11/25	9.1	89.05	11	89.97	85.60	-1.9	28,830	-0.01%
2021/11/24	11	85.59	15	85.41	85.00	-4	27,866	-0.01%
2021/11/23	10	84.97	15	84.65	85.80	-5	27,499	-0.02%
2021/11/22	6	90.08	5	90.02	90.50	1	26,899	0.00%
2021/11/19	51.1	92.37	55	91.25	90.50	-3.9	26,619	-0.01%
2021/11/18	42.2	89.89	35	89.81	89.10	7.2	25,846	0.03%
2021/11/17	56.1	92.50	56	94.68	92.80	0.1	25,368	0.00%
2021/11/16	74.2	92.04	72	91.42	90.70	2.2	24,376	0.01%
2021/11/15	87.1	99.68	64	100.12	94.50	23.1	23,355	0.10%
2021/11/12	86.2	94.79	116.1	97.02	99.00	-29.9	21,248	-0.14%	大賣/
2021/11/11	141.1	92.59	113	92.80	90.00	28.1	19,169	0.15%	大買/大賣/
2021/11/10	51	90.06	51.1	91.09	92.50	-0.1	15,253	0.00%
2021/11/09	43.1	81.02	35	82.67	84.10	8.1	13,734	0.06%
2021/11/08	18	72.46	65	72.58	76.50	-47	12,992	-0.36%
2021/11/05	30	70.30	49.1	71.17	69.60	-19.1	11,841	-0.16%
2021/11/04	40	70.12	32	71.20	67.20	8	10,262	0.08%
2021/11/03	42	67.28	36	66.82	71.00	6	9,459	0.06%
2021/11/02	43	70.53	9	69.06	69.00	34	8,675	0.39%
2021/11/01	59.1	66.86	50	66.31	68.30	9.1	7,207	0.13%
2021/10/29	9	59.17	19.5	59.82	62.10	-10.5	5,907	-0.18%
2021/10/28	53	58.23	43	56.74	56.50	10	5,203	0.19%
2021/10/27	22	58.35	19	59.08	58.80	3	4,941	0.06%
2021/10/26	4	55.93	6	57.50	58.60	-2	3,605	-0.06%
2021/10/25	1	47.80	8	48.61	53.30	-7	3,185	-0.22%
2021/10/22	15	50.58	14	50.10	48.50	1	2,943	0.03%
2021/10/21	10	49.62	17	49.44	49.70	-7	2,551	-0.27%
2021/10/20	7	46.52	8	46.38	46.65	-1	2,086	-0.05%
2021/10/19	1	42.10	10	42.51	42.45	-9	2,016	-0.45%
2021/10/18	0	0.00	2	42.80	42.05	-2	2,082	-0.10%
2021/10/12	2	39.00	2	38.98	40.30	0	2,389	0.00%
2021/10/07	0	0.00	1	41.00	40.90	-1	2,873	-0.03%
2021/10/06	1	39.75	0	0.00	39.35	1	3,229	0.03%
2021/10/05	2	39.18	2	40.00	40.75	0	3,517	0.00%
2021/10/04	1	40.45	1	39.80	39.80	0	3,664	0.00%
2021/10/01	5	41.75	0	0.00	41.50	5	3,698	0.14%
2021/09/30	1	43.00	0	0.00	43.35	1	3,797	0.03%
2021/09/29	6	43.77	2	43.45	43.30	4	4,094	0.10%
2021/09/28	2	45.88	0	0.00	45.75	2	4,521	0.04%
2021/09/27	0	0.00	1	46.70	46.50	-1	4,602	-0.02%
2021/09/23	1	45.80	0	0.00	46.00	1	4,768	0.02%
2021/09/22	1	46.35	0	0.00	45.75	1	4,914	0.02%
2021/09/17	0	0.00	1	46.80	47.35	-1	4,976	-0.02%
2021/09/16	1	46.05	0	0.00	46.00	1	5,054	0.02%
2021/09/14	0	0.00	2	47.10	46.70	-2	5,232	-0.04%
2021/09/08	1	47.70	0	0.00	46.80	1	5,913	0.02%
2021/09/07	1	48.65	1	48.45	47.80	0	6,048	0.00%
2021/09/03	1	52.10	1	51.50	51.20	0	6,139	0.00%
2021/09/02	1	51.30	0	0.00	51.00	1	6,119	0.02%
2021/09/01	3	50.03	3	50.40	50.40	0	6,071	0.00%
2021/08/31	0	0.00	1	48.45	48.25	-1	6,034	-0.02%
2021/08/25	2	48.55	1	48.55	48.60	1	6,116	0.02%
2021/08/24	1	47.60	0	0.00	47.55	1	6,177	0.02%
2021/08/20	2	47.55	0.6	46.70	46.90	1.4	6,281	0.02%
2021/08/18	1	49.00	1	49.05	49.05	0	6,285	0.00%
2021/08/11	0	0.00	1	52.30	50.90	-1	6,247	-0.02%
2021/08/10	1	51.00	2	51.45	51.00	-1	6,241	-0.02%
2021/08/09	2	51.05	3	51.57	51.00	-1	6,274	-0.02%
2021/08/06	2	52.65	0	0.00	52.10	2	6,286	0.03%
2021/08/04	1	54.30	0	0.00	53.90	1	6,329	0.02%
2021/08/03	0	0.00	1	54.40	54.40	-1	6,378	-0.02%
2021/08/02	0	0.00	1	53.90	53.70	-1	6,458	-0.02%
2021/07/30	6	54.62	0	0.00	54.00	6	6,566	0.09%
2021/07/29	1	57.60	6	57.15	58.00	-5	6,453	-0.08%
2021/07/28	1	55.50	0	0.00	56.50	1	6,455	0.02%
2021/07/27	3	59.13	1	59.70	57.60	2	6,433	0.03%
2021/07/26	0	0.00	9	60.89	60.90	-9	6,440	-0.14%
2021/07/23	2	60.55	4	60.38	59.90	-2	6,422	-0.03%
2021/07/22	8	60.90	1	61.50	61.10	7	6,382	0.11%
2021/07/21	1	59.30	0	0.00	59.90	1	6,341	0.02%
2021/07/20	2	61.05	5	61.02	60.80	-3	6,311	-0.05%
2021/07/19	5	61.40	1	61.40	61.10	4	6,268	0.06%
2021/07/16	0	0.00	4	62.70	62.10	-4	6,347	-0.06%
2021/07/15	14	63.94	5	63.46	63.30	9	6,303	0.14%
2021/07/14	2	64.35	4	63.83	63.60	-2	6,120	-0.03%
2021/07/13	4	63.35	36	63.67	62.00	-32	5,867	-0.55%
2021/07/12	24	61.90	4	62.13	62.30	20	5,556	0.36%
2021/07/09	0	0.00	1	59.80	58.90	-1	5,363	-0.02%
2021/07/08	6	58.55	6	58.58	58.20	0	5,282	0.00%
2021/07/07	1	59.80	0	0.00	57.80	1	5,294	0.02%
2021/07/06	11	60.57	2	59.80	58.60	9	5,252	0.17%
2021/07/05	6	60.08	22	61.93	62.40	-16	5,058	-0.32%
2021/07/02	1	54.10	4	56.20	56.80	-3	4,723	-0.06%
2021/07/01	4	54.88	4	55.23	53.80	0	4,847	0.00%
2021/06/30	2	56.60	7	56.40	56.60	-5	5,195	-0.10%
2021/06/29	5	56.22	4	56.48	56.60	1	5,319	0.02%
2021/06/28	1	55.60	2	55.65	55.00	-1	5,187	-0.02%
2021/06/25	0	0.00	5.4	55.64	55.80	-5.4	5,136	-0.10%
2021/06/24	1	55.80	3	55.73	55.40	-2	5,093	-0.04%
2021/06/23	2	54.25	3	54.23	55.30	-1	5,007	-0.02%
2021/06/22	14	56.16	12	55.97	54.70	2	4,944	0.04%
2021/06/21	17	54.67	6	54.67	54.70	11	4,754	0.23%
2021/06/18	2	52.55	15	53.50	52.10	-13	4,520	-0.29%
2021/06/17	16	53.10	5	53.20	53.70	11	4,415	0.25%
2021/06/16	11	52.77	10	53.63	52.40	1	4,382	0.02%
2021/06/15	10	52.93	9	53.04	52.30	1	4,254	0.02%
2021/06/10	0	0.00	1	50.60	50.50	-1	4,288	-0.02%
2021/06/09	0	0.00	1	50.10	50.10	-1	4,277	-0.02%
2021/06/08	0	0.00	5	49.95	49.55	-5	4,270	-0.12%
2021/06/04	0	0.00	3	49.93	49.85	-3	4,258	-0.07%
2021/06/02	0	0.00	5	50.08	50.90	-5	4,270	-0.12%
2021/06/01	4	51.50	1	51.50	51.50	3	4,241	0.07%
2021/05/28	2	48.05	1	48.45	48.30	1	4,132	0.02%
2021/05/27	4	45.78	6	45.86	46.50	-2	4,081	-0.05%
2021/05/26	5	45.50	0	0.00	45.70	5	4,075	0.12%
2021/05/25	0	0.00	2	46.03	45.15	-2	4,083	-0.05%
2021/05/24	0.5	44.10	0	0.00	44.10	0.5	4,065	0.01%
2021/05/20	0	0.00	4	43.30	42.55	-4	4,075	-0.10%
2021/05/18	1	43.50	2	42.15	43.70	-1	4,060	-0.02%
2021/05/14	2	44.30	2	45.38	44.30	0	3,991	0.00%
2021/05/13	3	45.78	1	46.50	44.20	2	3,972	0.05%
2021/05/12	0	0.00	3	46.37	45.60	-3	3,959	-0.08%
2021/05/11	0	0.00	5	50.72	49.90	-5	3,899	-0.13%
2021/05/10	3	54.97	12	55.39	54.30	-9	3,857	-0.23%
2021/05/07	14	54.67	2	53.30	54.60	12	3,782	0.32%
2021/05/06	11	50.09	0	0.00	50.00	11	3,670	0.30%
2021/05/05	4	51.25	2	52.10	50.10	2	3,669	0.05%
2021/05/04	2	51.00	2	50.35	50.70	0	3,677	0.00%
2021/05/03	18	55.01	15	54.19	53.40	3	3,662	0.08%
2021/04/29	2	53.70	5	53.56	53.20	-3	3,636	-0.08%
2021/04/28	2	53.60	0	0.00	53.40	2	3,638	0.05%
2021/04/27	1	54.30	3	54.10	54.20	-2	3,693	-0.05%
2021/04/26	1	56.80	1	56.70	55.70	0	3,725	0.00%
2021/04/23	2	55.25	3	54.83	55.50	-1	3,747	-0.03%
2021/04/22	8	55.79	11	55.30	53.70	-3	3,932	-0.08%
2021/04/21	2	53.55	1.5	53.95	53.50	0.5	3,906	0.01%
2021/04/20	2	54.10	0	0.00	54.20	2	3,946	0.05%
2021/04/16	2	55.20	0	0.00	55.00	2	3,954	0.05%
2021/04/15	2	55.45	4	53.80	55.30	-2	3,937	-0.05%
2021/04/14	5	52.46	2	53.20	52.80	3	3,884	0.08%
2021/04/13	2	54.90	13	55.89	55.10	-11	3,931	-0.28%
2021/04/12	13	56.24	1	54.60	54.50	12	4,055	0.30%
2021/04/09	10	57.86	33	57.15	57.10	-23	4,098	-0.56%
2021/04/08	10	60.13	17	60.10	59.20	-7	4,093	-0.17%
2021/04/07	38	59.84	21.1	60.10	59.50	16.9	4,033	0.42%
2021/04/06	32	60.30	31	60.45	62.50	1	3,880	0.03%
2021/04/01	6.1	56.57	12	56.83	58.00	-5.9	3,512	-0.17%
2021/03/30	2	52.25	0	0.00	52.20	2	3,517	0.06%
2021/03/29	4	53.48	2	53.65	52.70	2	3,570	0.06%
2021/03/26	2	52.40	1	51.70	51.70	1	3,621	0.03%
2021/03/25	1	50.90	1	51.20	51.30	0	3,736	0.00%
2021/03/24	0	0.00	1	50.80	50.80	-1	4,001	-0.02%
2021/03/23	19	51.53	3	51.57	51.00	16	4,206	0.38%
2021/03/22	1	49.20	0	0.00	49.25	1	4,162	0.02%
2021/03/18	0	0.00	2	50.05	49.50	-2	4,226	-0.05%
2021/03/17	2	50.15	1	50.00	50.00	1	4,299	0.02%
2021/03/16	0	0.00	2	51.90	51.90	-2	4,414	-0.05%
2021/03/15	1	47.40	0	0.00	47.20	1	4,528	0.02%
2021/03/12	0	0.00	1	48.25	47.50	-1	4,555	-0.02%
2021/03/10	1	46.50	2	46.95	46.65	-1	4,705	-0.02%
2021/03/09	0	0.00	6	45.60	45.80	-6	4,794	-0.13%
2021/03/08	2	48.50	2	48.50	46.95	0	4,931	0.00%
2021/03/05	0	0.00	1	49.20	48.40	-1	5,145	-0.02%
2021/03/04	2.4	49.87	2	50.00	49.55	0.4	5,363	0.01%
2021/03/03	3.1	50.23	0	0.00	50.00	3.1	5,582	0.06%
2021/03/02	1	51.30	1	50.60	50.10	0	5,883	0.00%
2021/02/26	1	50.80	0	0.00	51.00	1	6,062	0.02%
2021/02/25	6	51.83	1	51.60	51.60	5	6,156	0.08%
2021/02/23	1	52.10	0	0.00	52.00	1	6,300	0.02%
2021/02/22	4	53.83	6	54.00	53.00	-2	6,384	-0.03%
2021/02/18	2	53.10	0	0.00	53.30	2	6,370	0.03%
2021/02/17	0	0.00	2	53.00	52.70	-2	6,357	-0.03%
2021/02/05	0	0.00	2	51.20	51.10	-2	6,346	-0.03%
2021/02/04	1	52.30	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	52.30	0	0.00	53.10	1	6,323	0.02%
2021/01/29	0	0.00	1	51.30	51.30	-1	6,289	-0.02%
2021/01/28	3	53.50	0	0.00	52.80	3	6,271	0.05%
2021/01/27	1	55.30	1	55.30	54.60	0	6,264	0.00%
2021/01/26	2	55.75	1	55.50	54.80	1	6,245	0.02%
2021/01/25	2	56.95	1	56.70	56.70	1	6,212	0.02%
2021/01/22	4	57.98	6	57.50	58.10	-2	6,187	-0.03%
2021/01/21	3	56.03	3	56.83	55.40	0	6,150	0.00%
2021/01/20	5	56.66	11	55.85	54.80	-6	6,264	-0.10%
2021/01/19	4	58.08	4	58.20	58.80	0	6,207	0.00%
2021/01/18	5	58.00	13	57.70	58.10	-8	6,134	-0.13%
2021/01/15	25	59.71	7	58.76	59.50	18	6,043	0.30%
2021/01/14	7	57.56	4	56.50	58.00	3	5,796	0.05%
2021/01/13	2	56.00	8	55.86	55.60	-6	5,703	-0.11%
2021/01/12	2	53.45	0	0.00	52.10	2	5,639	0.04%
2021/01/08	2	55.30	3	56.03	54.30	-1	5,569	-0.02%
2021/01/07	5	55.24	1	55.50	55.10	4	5,527	0.07%
2021/01/06	5	55.98	2	55.30	55.60	3	5,479	0.05%
2021/01/05	3	59.17	9	58.89	59.10	-6	5,361	-0.11%
2021/01/04	6	57.27	8	57.35	58.70	-2	5,175	-0.04%
2020/12/31	1	51.00	5	51.80	53.40	-4	5,031	-0.08%
2020/12/30	4	52.30	1	52.50	51.80	3	4,927	0.06%
2020/12/29	2	51.65	0	0.00	50.40	2	4,872	0.04%
2020/12/28	2	52.65	1	52.10	52.00	1	4,815	0.02%
2020/12/25	1	54.00	5	52.38	51.90	-4	4,769	-0.08%
2020/12/24	9	56.16	10	56.03	54.90	-1	4,640	-0.02%
2020/12/23	0	0.00	5	58.22	58.20	-5	4,523	-0.11%
2020/12/22	1	59.00	1	56.70	56.80	0	4,477	0.00%
2020/12/21	3	58.40	5	59.56	59.30	-2	4,403	-0.05%
2020/12/18	35	59.65	14	60.63	60.80	21	4,270	0.49%
2020/12/17	14	55.83	21	54.95	56.90	-7	3,997	-0.18%
2020/12/16	2	51.90	3	52.33	51.80	-1	3,794	-0.03%
2020/12/15	4	51.43	2	52.10	50.70	2	3,776	0.05%
2020/12/14	3	52.33	1	53.00	52.50	2	3,732	0.05%
2020/12/11	8	52.54	13	52.22	51.50	-5	3,725	-0.13%
2020/12/10	16	53.74	24	54.21	53.30	-8	3,682	-0.22%
2020/12/09	25	52.37	6	53.50	54.30	19	3,571	0.53%
2020/12/08	0	0.00	20	48.99	49.45	-20	3,418	-0.59%
2020/12/07	11	48.99	7	48.66	48.40	4	3,394	0.12%
2020/12/04	2	50.40	3	50.83	50.80	-1	3,319	-0.03%
2020/12/03	3	50.80	1	51.90	49.60	2	3,261	0.06%
2020/12/02	2	52.45	17	52.55	51.60	-15	3,201	-0.47%
2020/12/01	10	51.25	3	51.00	53.50	7	3,064	0.23%
2020/11/30	7	50.20	1	48.30	49.80	6	2,844	0.21%
2020/11/27	12	51.10	4	50.25	49.80	8	2,641	0.30%
2020/11/26	10	49.65	10	48.92	51.00	0	2,450	0.00%
2020/11/25	3	43.30	11	46.40	46.40	-8	2,186	-0.37%
2020/11/24	0	0.00	7	42.32	42.20	-7	2,022	-0.35%
2020/11/23	12	41.02	1	40.15	42.05	11	1,968	0.56%
2020/11/20	5	40.55	8	40.98	40.40	-3	1,972	-0.15%
2020/11/19	9	40.07	10	40.33	41.00	-1	1,935	-0.05%
2020/11/18	1	37.80	0	0.00	38.30	1	1,994	0.05%
2020/11/17	2	37.88	0	0.00	37.60	2	2,206	0.09%
2020/11/10	0	0.00	10	37.92	37.60	-10	2,437	-0.41%
2020/11/06	5	38.08	0	0.00	37.80	5	2,517	0.20%
2020/11/05	1	38.00	14	37.96	38.20	-13	2,552	-0.51%
2020/11/04	14	38.12	3	37.32	38.60	11	2,585	0.43%
2020/11/03	3	37.45	4	37.31	37.00	-1	2,667	-0.04%
2020/10/30	0	0.00	1	38.25	37.40	-1	3,059	-0.03%
2020/10/29	1	39.10	0	0.00	39.00	1	3,311	0.03%
2020/10/28	7	41.72	7	41.29	40.50	0	3,322	0.00%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/26	1	35.05	0	0.00	35.05	1	3,516	0.03%
2020/10/22	5	35.40	0	0.00	35.20	5	3,744	0.13%
2020/10/20	1	34.60	0	0.00	34.60	1	4,163	0.02%
2020/10/16	0	0.00	1	36.00	35.05	-1	4,427	-0.02%
2020/10/12	2	37.00	0	0.00	36.55	2	4,720	0.04%
2020/10/08	0	0.00	7	36.38	36.60	-7	4,836	-0.14%
2020/10/07	4	36.65	0	0.00	36.75	4	4,899	0.08%
2020/09/29	1	36.70	0	0.00	36.25	1	5,710	0.02%
2020/09/25	1	34.75	0	0.00	35.45	1	5,953	0.02%
2020/09/24	1	37.60	0	0.00	36.85	1	6,182	0.02%
2020/09/23	1	38.60	6	38.75	38.60	-5	6,288	-0.08%
2020/09/22	5	39.00	0	0.00	38.70	5	6,356	0.08%
2020/09/21	2	39.85	1	40.15	39.50	1	6,543	0.02%
2020/09/17	1	39.55	0	0.00	39.00	1	6,903	0.01%
2020/09/16	2	39.55	12	39.00	39.00	-10	6,916	-0.14%
2020/09/15	6	39.99	0	0.00	39.85	6	6,921	0.09%
2020/09/14	12	40.76	9	40.85	40.80	3	6,985	0.04%
2020/09/11	3	39.02	0	0.00	39.30	3	6,913	0.04%
2020/09/09	2	37.60	1	37.40	38.70	1	6,859	0.01%
2020/09/08	2	38.28	0	0.00	37.70	2	6,845	0.03%
2020/09/03	1	40.65	11	39.75	39.50	-10	6,777	-0.15%
2020/09/02	3	39.70	3	40.70	39.70	0	6,763	0.00%
2020/09/01	0	0.00	4	40.75	40.60	-4	6,730	-0.06%
2020/08/31	3	41.30	0	0.00	41.40	3	6,693	0.04%
2020/08/28	1	40.20	1	40.05	39.70	0	6,649	0.00%
2020/08/27	5	40.91	3	40.45	40.00	2	6,621	0.03%
2020/08/25	10	42.35	19	42.27	41.75	-9	6,490	-0.14%
2020/08/24	18	43.38	15	42.55	42.00	3	6,410	0.05%
2020/08/21	26	40.98	13	42.63	43.45	13	6,253	0.21%
2020/08/20	4	39.41	48	39.16	39.50	-44	6,045	-0.73%
2020/08/19	0	0.00	4	37.45	38.95	-4	5,910	-0.07%
2020/08/18	1	37.15	0	0.00	37.05	1	5,867	0.02%
2020/08/14	1	36.40	2	36.98	37.20	-1	5,885	-0.02%
2020/08/13	5	37.60	3	36.87	36.70	2	5,872	0.03%
2020/08/12	7	37.80	2	37.60	37.60	5	5,851	0.09%
2020/08/11	4	36.46	5	37.00	36.60	-1	5,804	-0.02%
2020/08/10	0	0.00	2	38.15	37.70	-2	5,759	-0.03%
2020/08/07	16	38.67	0	0.00	38.25	16	5,724	0.28%
2020/08/06	3	40.02	2	40.60	39.80	1	5,623	0.02%
2020/08/05	16	41.37	26	41.83	41.10	-10	5,510	-0.18%
2020/08/04	43	39.69	36	40.22	40.45	7	5,238	0.13%
2020/07/31	2	39.25	0	0.00	38.80	2	4,931	0.04%
2020/07/30	2	38.10	8	38.13	38.75	-6	4,844	-0.12%
2020/07/29	1	34.35	2	34.90	35.80	-1	4,588	-0.02%
2020/07/28	6	34.78	1	33.20	33.40	5	4,540	0.11%
2020/07/27	10	38.10	4	38.63	36.75	6	4,396	0.14%
2020/07/24	19	39.34	26	40.58	38.00	-7	4,291	-0.16%
2020/07/23	8	39.09	11	38.48	38.80	-3	3,973	-0.08%
2020/07/22	1	37.55	1	38.05	37.10	0	3,776	0.00%
2020/07/21	1	37.20	0	0.00	37.30	1	3,756	0.03%
2020/07/20	24	37.35	0	0.00	36.60	24	3,729	0.64%
2020/07/17	0	0.00	2	37.55	37.70	-2	3,658	-0.05%
2020/07/16	3	37.02	1	36.60	36.35	2	3,579	0.06%
2020/07/15	14	37.95	5	36.07	36.20	9	3,538	0.25%
2020/07/14	2	37.30	4	36.81	37.55	-2	3,484	-0.06%
2020/07/13	24	38.43	0	0.00	38.10	24	3,500	0.69%
2020/07/10	4	37.94	2	38.10	37.85	2	3,462	0.06%
2020/07/09	12	40.54	15	40.79	39.20	-3	3,373	-0.09%
2020/07/08	5	37.22	15.5	38.43	38.10	-10.5	3,048	-0.34%
2020/07/07	9	35.86	16	36.12	35.05	-7	2,744	-0.26%
2020/07/06	0	0.00	6	37.25	37.35	-6	2,653	-0.23%
2020/07/03	17	37.61	34	38.09	37.00	-17	2,525	-0.67%
2020/07/02	14	34.59	6	34.85	36.35	8	2,271	0.35%
2020/07/01	15	33.08	2	33.05	33.05	13	2,133	0.61%
2020/06/30	22	33.43	11	33.75	33.55	11	2,057	0.53%
2020/06/29	13	30.89	31	32.33	32.55	-18	1,863	-0.97%
2020/06/24	22	28.98	3	29.60	29.60	19	1,674	1.13%
2020/06/23	0	0.00	1	26.90	26.95	-1	1,477	-0.07%
2020/06/22	3	26.22	0	0.00	26.30	3	1,457	0.21%
2020/06/17	5	27.48	0	0.00	27.50	5	1,307	0.38%
2020/06/08	0	0.00	1	30.35	29.95	-1	1,375	-0.07%
2020/06/05	1	29.85	0	0.00	29.95	1	1,371	0.07%
2020/06/04	0	0.00	1	30.20	29.80	-1	1,378	-0.07%
2020/05/28	1	29.85	0	0.00	29.25	1	1,396	0.07%
2020/05/27	29	30.22	0	0.00	30.00	29	1,402	2.07%
2020/05/26	0	0.00	0	30.50	30.65	0	1,390	0.00%
2020/05/22	3	29.55	0	0.00	29.50	3	1,388	0.22%
2020/05/21	0	0.00	4	30.39	30.65	-4	1,371	-0.29%
2020/05/18	0	0.00	0	28.85	29.00	0	1,335	0.00%
2020/05/14	1	28.50	0	0.00	28.25	1	1,306	0.08%
2020/05/12	5	29.09	0	0.00	29.20	5	1,301	0.38%
2020/05/11	4	29.95	0	0.00	29.80	4	1,292	0.31%
2020/05/06	6	30.67	0	0.00	30.05	6	1,277	0.47%
2020/05/05	1	30.70	0	0.00	30.80	1	1,267	0.08%
2020/05/04	1	31.70	0	0.00	31.65	1	1,255	0.08%
2020/04/27	0	0.00	11	32.02	32.00	-11	1,273	-0.86%
2020/04/24	11	31.91	2	32.25	32.00	9	1,255	0.72%
2020/04/22	0	0.00	1	32.00	31.20	-1	1,229	-0.08%
2020/04/17	1	31.10	2.1	31.37	30.45	-1.1	1,236	-0.09%
2020/04/16	2	29.25	0	0.00	30.45	2	1,173	0.17%
2020/04/14	0	0.00	4	25.15	25.20	-4	1,075	-0.37%
2020/04/09	1	24.45	0	0.00	24.45	1	1,094	0.09%
2020/03/23	2	17.20	2	17.08	16.70	0	1,546	0.00%
2020/03/13	3	21.45	5	21.57	21.95	-2	1,617	-0.12%
2020/03/12	1	23.60	1	23.95	23.70	0	1,594	0.00%
2020/03/11	1	26.95	0	0.00	26.20	1	1,572	0.06%
2020/03/06	1	28.60	1	28.55	28.55	0	1,542	0.00%
2020/03/05	0	0.00	1	29.15	29.00	-1	1,542	-0.06%
2020/03/03	1	28.70	2	28.90	28.80	-1	1,536	-0.07%
2020/02/27	1	28.80	0	0.00	28.75	1	1,523	0.07%
2020/02/21	1	30.95	6	30.62	30.80	-5	1,578	-0.32%
2020/02/20	0	0.00	1	30.65	30.50	-1	1,570	-0.06%
2020/02/19	1	31.20	0	0.00	30.75	1	1,568	0.06%
2020/02/17	5	30.30	0	0.00	30.40	5	1,560	0.32%
2020/02/10	1	29.50	2	29.60	29.40	-1	1,548	-0.06%
2020/02/06	1	30.65	1	30.60	30.60	0	1,536	0.00%
2020/02/05	1	30.05	1	30.05	30.00	0	1,531	0.00%
2020/02/03	1	29.05	0	0.00	29.15	1	1,523	0.07%
2020/01/31	2	32.25	0	0.00	31.50	2	1,501	0.13%
2020/01/30	2	32.60	0	0.00	32.10	2	1,486	0.13%
2020/01/17	1	35.85	0	0.00	35.70	1	1,461	0.07%
2020/01/16	3	35.68	1	35.70	35.70	2	1,452	0.14%
2020/01/15	0	0.00	2	36.20	35.60	-2	1,463	-0.14%
2020/01/14	0	0.00	12	35.87	35.65	-12	1,437	-0.83%
2020/01/13	4	35.51	6	36.03	36.10	-2	1,425	-0.14%
2020/01/07	2	34.15	0	0.00	34.10	2	1,391	0.14%
2020/01/06	3	34.70	0	0.00	34.60	3	1,390	0.22%
2020/01/03	1	35.60	0	0.00	35.60	1	1,374	0.07%
2019/12/31	1	36.15	0	0.00	35.85	1	1,334	0.07%
2019/12/27	0	0.00	4	35.94	35.25	-4	1,316	-0.30%
2019/12/26	2	35.65	0	0.00	35.65	2	1,297	0.15%
2019/12/25	10	37.00	2	36.70	36.60	8	1,265	0.63%
2019/12/24	0	0.00	3	36.85	36.90	-3	1,247	-0.24%
2019/12/23	16	36.69	17	36.36	36.05	-1	1,197	-0.08%
2019/12/19	0	0.00	2	34.30	34.60	-2	1,001	-0.20%
2019/12/18	1	33.80	0	0.00	33.30	1	1,075	0.09%
2019/12/17	2	34.10	0	0.00	33.30	2	1,122	0.18%
2019/12/16	2	33.30	1	32.20	33.40	1	1,046	0.10%
2019/12/04	0	0.00	1	32.20	32.05	-1	1,163	-0.09%
2019/12/02	1	31.55	0	0.00	31.80	1	1,174	0.09%
2019/11/25	1	32.95	0	0.00	32.60	1	1,203	0.08%
2019/11/22	2	32.93	1	33.40	32.80	1	1,202	0.08%
2019/11/21	7	33.78	1	34.45	33.45	6	1,190	0.50%
2019/11/20	1	31.90	1	32.30	33.40	0	1,132	0.00%
2019/11/11	1	32.05	0	0.00	32.05	1	1,151	0.09%
2019/11/01	1	32.40	1	33.00	32.85	0	1,206	0.00%
2019/10/31	2	33.35	1	32.50	32.45	1	1,209	0.08%
2019/10/29	2	33.15	0	0.00	33.15	2	1,214	0.16%
2019/10/28	2	33.80	0	0.00	33.70	2	1,233	0.16%
2019/10/22	1	34.80	0	0.00	34.40	1	1,381	0.07%
2019/10/09	0	0.00	1	33.60	33.40	-1	1,402	-0.07%
2019/10/07	0	0.00	2	34.50	34.15	-2	1,409	-0.14%
2019/10/04	2	34.60	1	35.15	34.40	1	1,406	0.07%
2019/09/27	3	35.85	3	35.20	34.70	0	1,422	0.00%
2019/09/26	1	35.50	0	0.00	35.55	1	1,427	0.07%
2019/09/25	2	34.90	0	0.00	34.85	2	1,446	0.14%
2019/09/24	2	36.23	0	0.00	35.55	2	1,452	0.14%
2019/09/23	2	36.20	2	37.20	36.30	0	1,430	0.00%
2019/09/20	0	0.00	5	34.65	35.30	-5	1,372	-0.36%
2019/09/18	5	34.54	3	34.17	33.80	2	1,350	0.15%
2019/09/17	2	33.58	3	33.50	33.35	-1	1,384	-0.07%
2019/09/16	1	33.50	0	0.00	33.50	1	1,489	0.07%
2019/09/11	0	0.00	1.3	34.33	34.20	-1.3	1,694	-0.07%
2019/09/10	1	33.95	0	0.00	33.60	1	1,714	0.06%
2019/09/09	5	35.59	1	35.70	34.60	4	1,740	0.23%
2019/09/06	0	0.00	1	34.15	33.95	-1	1,717	-0.06%
2019/09/05	2	32.55	0	0.00	32.45	2	1,695	0.12%
2019/09/04	2	32.45	0	0.00	32.30	2	1,769	0.11%
2019/09/03	0	0.00	1	33.20	32.60	-1	1,786	-0.06%
2019/08/30	1	32.00	0	0.00	31.70	1	1,773	0.06%
2019/08/28	0	0.00	1	32.20	31.90	-1	1,795	-0.06%
2019/08/23	0	0.00	1	32.35	32.50	-1	1,817	-0.06%
2019/08/22	0	0.00	1	32.10	32.10	-1	1,824	-0.05%
2019/08/21	1	32.25	0	0.00	32.05	1	1,836	0.05%
2019/08/16	0	0.00	1	32.20	32.45	-1	1,882	-0.05%
2019/08/12	1	32.30	1	32.00	32.10	0	1,991	0.00%
2019/08/07	0	0.00	1	32.05	31.15	-1	2,113	-0.05%
2019/07/29	0	0.00	4	37.25	36.55	-4	2,261	-0.18%
2019/07/26	0	0.00	1	37.05	37.00	-1	2,259	-0.04%
2019/07/25	1	36.55	2	36.33	36.80	-1	2,221	-0.05%
2019/07/23	4	35.80	0	0.00	35.15	4	2,171	0.18%
2019/07/22	0	0.00	6	35.21	35.30	-6	2,225	-0.27%
2019/07/16	0	0.00	0	35.25	35.25	0	2,253	0.00%
2019/07/15	1	34.55	1	35.60	35.70	0	2,269	0.00%
2019/07/11	1	35.60	0	0.00	35.10	1	2,374	0.04%
2019/07/10	1	35.55	0	0.00	35.45	1	2,429	0.04%
2019/07/09	1	35.40	0	0.00	35.35	1	2,457	0.04%
2019/07/03	4	36.64	0	0.00	36.30	4	2,546	0.16%
2019/07/02	0	0.00	5	36.53	37.25	-5	2,579	-0.19%
2019/07/01	0	0.00	3	36.38	36.00	-3	2,576	-0.12%
2019/06/28	2	35.45	0	0.00	35.50	2	2,591	0.08%
2019/06/27	5	35.81	6	36.13	35.75	-1	2,614	-0.04%
2019/06/25	3	34.55	0	0.00	34.25	3	2,628	0.11%
2019/06/24	3	34.92	0	0.00	34.90	3	2,724	0.11%
2019/06/20	1	38.45	2	38.48	38.35	-1	2,697	-0.04%
2019/06/19	2	37.15	7	38.56	38.60	-5	2,773	-0.18%
2019/06/18	1	35.15	1	35.40	35.35	0	2,643	0.00%
2019/06/17	3	34.95	10	35.07	35.15	-7	2,689	-0.26%
2019/06/14	8	34.78	4	33.96	34.90	4	2,905	0.14%
2019/06/13	1	33.70	1	34.15	33.50	0	2,984	0.00%
2019/06/12	5	34.32	2	34.00	34.00	3	3,264	0.09%
2019/06/10	3	32.17	6	32.53	32.50	-3	3,428	-0.09%
2019/06/06	1	31.50	1	31.60	31.50	0	3,435	0.00%
2019/06/04	6	31.94	0	0.00	31.80	6	3,471	0.17%
2019/05/31	1	33.10	7	32.80	32.80	-6	3,564	-0.17%
2019/05/29	2	31.95	0	0.00	31.70	2	3,565	0.06%
2019/05/23	7	33.40	0	0.00	32.50	7	3,594	0.19%
2019/05/21	1	33.85	2	33.98	34.20	-1	3,672	-0.03%
2019/05/20	0	0.00	10	34.30	33.10	-10	3,733	-0.27%
2019/05/17	11	32.51	0	0.00	32.35	11	3,741	0.29%
2019/05/16	1	34.00	0	0.00	33.05	1	3,755	0.03%
2019/05/13	1	32.10	0	0.00	31.00	1	3,653	0.03%
2019/05/09	1	34.65	2	34.30	33.10	-1	3,640	-0.03%
2019/05/08	1	35.00	0	0.00	34.95	1	3,625	0.03%
2019/05/07	1	37.50	0	0.00	37.35	1	3,632	0.03%
2019/05/03	0	0.00	1	39.50	39.15	-1	3,631	-0.03%
2019/05/02	1	39.45	0	0.00	39.55	1	3,618	0.03%
2019/04/22	1	39.50	0	0.00	39.20	1	3,576	0.03%
2019/04/19	1	38.60	0	0.00	38.95	1	3,575	0.03%
2019/04/18	8	39.10	1	38.40	38.10	7	3,560	0.20%
2019/04/17	1	42.30	1	40.00	40.00	0	3,536	0.00%
2019/04/16	0	0.00	13	40.78	41.00	-13	3,458	-0.38%
2019/04/12	1	39.00	0	0.00	38.70	1	3,397	0.03%
2019/04/11	1	39.10	0	0.00	39.00	1	3,385	0.03%
2019/04/10	0	0.00	1	40.05	39.10	-1	3,375	-0.03%
2019/04/09	1	39.30	0	0.00	39.05	1	3,329	0.03%
2019/04/08	1	39.55	3	40.90	39.55	-2	3,337	-0.06%
2019/04/02	2	39.30	3	39.37	39.00	-1	3,375	-0.03%
2019/04/01	2	39.65	0	0.00	39.20	2	3,355	0.06%
2019/03/27	3	40.28	0	0.00	40.00	3	3,279	0.09%
2019/03/26	1	39.30	1	39.00	39.50	0	3,166	0.00%
2019/03/25	0	0.00	1	36.20	36.55	-1	3,088	-0.03%
2019/03/22	0	0.00	1	39.20	37.70	-1	3,061	-0.03%
2019/03/20	5	37.99	9	38.24	38.10	-4	3,078	-0.13%
2019/03/19	5	40.16	4	40.51	37.35	1	3,027	0.03%
2019/03/18	3	36.62	3	37.32	38.50	0	2,779	0.00%
2019/03/15	1	34.90	3	35.03	35.00	-2	2,672	-0.07%
2019/03/14	1	32.75	7	33.39	33.85	-6	2,396	-0.25%
2019/03/13	2	30.80	7	29.54	30.80	-5	2,243	-0.22%
2019/03/07	4	29.25	0	0.00	28.80	4	2,269	0.18%
2019/03/06	5	29.37	1	29.10	29.25	4	2,313	0.17%
2019/03/04	0	0.00	5	28.15	28.20	-5	2,321	-0.22%
2019/02/22	0	0.00	6	28.93	28.90	-6	2,634	-0.23%
2019/02/21	3	29.15	1	29.00	29.00	2	2,629	0.08%
2019/02/19	11	29.13	8	28.68	29.10	3	2,560	0.12%
2019/02/15	1	26.30	1	27.05	26.50	0	2,468	0.00%
2019/02/14	1	26.65	0	0.00	26.40	1	2,542	0.04%
2019/01/30	0	0.00	1	26.05	25.65	-1	2,670	-0.04%
2019/01/29	1	26.00	0	0.00	26.10	1	2,669	0.04%
2019/01/28	5	26.63	0	0.00	25.85	5	2,649	0.19%
2019/01/25	0	0.00	1	25.05	25.05	-1	2,623	-0.04%
2019/01/21	0	0.00	7	24.31	24.60	-7	2,673	-0.26%
2019/01/17	2	24.00	0	0.00	23.80	2	2,719	0.07%
2019/01/16	5	24.75	0	0.00	24.70	5	2,716	0.18%
2019/01/14	0	0.00	1	25.00	24.70	-1	2,730	-0.04%
2019/01/11	1	24.85	2	25.50	24.65	-1	2,752	-0.04%
2019/01/09	2	25.05	0	0.00	25.00	2	2,777	0.07%
2019/01/07	2	24.55	3	25.05	24.60	-1	2,799	-0.04%
2019/01/02	0	0.00	3	25.88	25.95	-3	2,864	-0.10%
2018/12/28	1	26.55	15	26.30	26.30	-14	2,880	-0.49%
2018/12/26	15	27.93	0	0.00	26.90	15	2,945	0.51%
2018/12/25	0	0.00	3	27.53	27.70	-3	2,948	-0.10%
2018/12/24	2	26.73	0	0.00	26.90	2	2,886	0.07%
2018/12/19	1	27.80	1	28.00	28.00	0	2,954	0.00%
2018/12/18	1	28.05	0	0.00	27.70	1	2,953	0.03%
2018/12/13	0	0.00	1	29.20	28.85	-1	3,134	-0.03%
2018/12/11	0	0.00	1	27.10	26.80	-1	3,088	-0.03%
2018/12/10	1	26.50	0	0.00	26.10	1	3,105	0.03%
2018/12/07	0	0.00	1	26.90	27.30	-1	3,097	-0.03%
2018/12/06	1	27.90	5	26.40	26.10	-4	3,086	-0.13%
2018/12/04	1	28.95	0	0.00	28.95	1	3,076	0.03%
2018/12/03	7	29.50	3	29.40	29.20	4	3,080	0.13%
2018/11/30	1	28.55	0	0.00	28.60	1	3,070	0.03%
2018/11/29	0	0.00	1	27.80	28.40	-1	3,068	-0.03%
2018/11/28	1	27.55	0	0.00	27.40	1	3,029	0.03%
2018/11/27	2	26.90	0	0.00	27.00	2	3,120	0.06%
2018/11/26	4	26.76	10	26.51	26.80	-6	3,227	-0.19%
2018/11/23	6	26.34	3	25.52	25.85	3	3,178	0.09%
2018/11/22	9	26.38	5	26.70	26.70	4	3,106	0.13%
2018/11/19	1	23.75	0	0.00	23.65	1	3,007	0.03%
2018/11/08	0	0.00	2	23.50	22.35	-2	2,995	-0.07%
2018/11/06	0	0.00	1	21.70	20.50	-1	3,039	-0.03%
2018/11/05	1	20.90	0	0.00	21.15	1	3,087	0.03%
2018/11/02	0	0.00	3	22.05	21.30	-3	3,138	-0.10%
2018/10/31	0	0.00	3	19.97	20.20	-3	3,126	-0.10%
2018/10/30	2	19.15	3	19.02	19.05	-1	3,144	-0.03%
2018/10/29	1	18.65	1	18.85	19.00	0	3,158	0.00%
2018/10/26	3	19.10	0	0.00	18.85	3	3,200	0.09%
2018/10/23	1	22.90	0	0.00	21.95	1	3,184	0.03%
2018/10/17	1	24.15	1	25.30	24.00	0	3,240	0.00%
2018/10/16	1	24.60	2	25.25	24.65	-1	3,311	-0.03%
2018/10/15	1	25.35	0	0.00	24.90	1	3,356	0.03%
2018/10/12	0	0.00	2	22.80	24.60	-2	3,387	-0.06%
2018/10/11	2	24.50	0	0.00	24.50	2	3,401	0.06%
2018/10/08	0	0.00	3	29.05	28.90	-3	3,448	-0.09%
2018/10/05	1	28.75	4	29.75	28.75	-3	3,464	-0.09%
2018/10/04	1	30.85	1	31.40	30.85	0	3,488	0.00%
2018/10/03	1	32.15	0	0.00	32.40	1	3,632	0.03%
2018/10/02	1	35.05	0	0.00	35.00	1	3,755	0.03%
2018/09/27	10	36.69	0	0.00	36.10	10	4,132	0.24%
2018/09/26	5	37.85	5	37.70	37.00	0	4,340	0.00%
2018/09/21	0	0.00	0.1	36.90	36.90	-0.1	4,984	0.00%
2018/09/20	2	37.00	0	0.00	36.95	2	5,195	0.04%
2018/09/19	5	38.30	1	40.00	38.05	4	5,237	0.08%
2018/09/18	3	38.30	0	0.00	37.35	3	5,270	0.06%
2018/09/12	0	0.00	7	35.25	35.20	-7	6,269	-0.11%
2018/09/05	4	39.18	0	0.00	38.15	4	7,641	0.05%
2018/09/03	8	38.53	15	38.45	37.40	-7	7,856	-0.09%
2018/08/31	1	40.05	3	38.00	39.90	-2	7,891	-0.03%
2018/08/30	10	36.98	0	0.00	36.90	10	7,861	0.13%
2018/08/29	0	0.00	3	37.40	36.50	-3	7,909	-0.04%
2018/08/28	3	35.25	0	0.00	35.00	3	8,048	0.04%
2018/08/23	1	35.20	0	0.00	35.30	1	8,274	0.01%
2018/08/20	0	0.00	1	35.15	35.15	-1	8,310	-0.01%
2018/08/15	0	0.00	4	35.68	35.45	-4	8,315	-0.05%
2018/08/14	2	35.18	1	34.20	35.50	1	8,324	0.01%
2018/08/13	3	36.03	2	36.45	35.15	1	8,494	0.01%
2018/08/09	7	38.97	2	39.00	38.65	5	8,835	0.06%
2018/08/08	1	40.15	1	41.45	40.10	0	9,082	0.00%
2018/08/07	0	0.00	1	41.20	41.20	-1	9,098	-0.01%
2018/08/06	1	40.70	6	41.08	40.90	-5	9,252	-0.05%
2018/08/02	5	43.24	0	0.00	42.35	5	9,410	0.05%
2018/08/01	1	45.10	0	0.00	44.85	1	9,461	0.01%
2018/07/31	0	0.00	1	45.60	45.60	-1	9,520	-0.01%
2018/07/30	1	45.25	0	0.00	45.15	1	9,620	0.01%
2018/07/26	0	0.00	1	46.55	46.55	-1	10,005	-0.01%
2018/07/25	1	47.90	0	0.00	47.00	1	10,381	0.01%
2018/07/24	2	47.93	0	0.00	47.60	2	10,379	0.02%
2018/07/23	2	47.35	0	0.00	47.15	2	10,464	0.02%
2018/07/17	10	48.30	11	47.55	47.25	-1	10,883	-0.01%
2018/07/16	1	49.35	0	0.00	48.00	1	11,280	0.01%
2018/07/13	0	0.00	2	48.68	48.20	-2	11,245	-0.02%
2018/07/11	2	48.38	1	48.15	48.10	1	11,705	0.01%
2018/07/10	1	45.00	1	45.70	45.60	0	11,634	0.00%
2018/07/09	2	47.75	2	48.03	47.50	0	11,760	0.00%
2018/07/06	0	0.00	30	47.54	48.55	-30	11,839	-0.25%
2018/07/05	0	0.00	18	48.73	47.75	-18	11,778	-0.15%
2018/07/04	5	49.77	34	49.41	49.00	-29	11,826	-0.25%
2018/07/03	20	51.37	13	52.22	50.00	7	11,863	0.06%
2018/07/02	33	53.91	6	52.80	51.40	27	11,591	0.23%
2018/06/29	22	48.99	1	49.10	50.40	21	11,188	0.19%
2018/06/28	1	46.80	0	0.00	45.85	1	10,976	0.01%
2018/06/27	2	48.48	21	47.77	47.70	-19	10,885	-0.17%
2018/06/26	8	47.24	12	47.58	47.50	-4	10,755	-0.04%
2018/06/25	12	46.78	17	48.09	44.50	-5	10,586	-0.05%
2018/06/22	42	50.60	22	50.30	49.00	20	10,353	0.19%
2018/06/21	4	49.05	12	47.60	50.10	-8	10,077	-0.08%
2018/06/20	8	45.44	0	0.00	46.10	8	9,813	0.08%
2018/06/19	20	46.48	5	46.82	47.15	15	9,495	0.16%
2018/06/15	6	41.66	11	41.55	42.90	-5	9,375	-0.05%
2018/06/14	2	39.70	0	0.00	40.15	2	9,233	0.02%
2018/06/13	20	41.00	17	39.38	39.00	3	9,282	0.03%
2018/06/12	28	39.29	6	39.45	39.35	22	9,006	0.24%
2018/06/11	2	37.28	4	37.14	37.65	-2	9,064	-0.02%
2018/06/08	4	35.83	0	0.00	35.95	4	9,002	0.04%
2018/06/07	3	38.13	0	0.00	37.45	3	8,910	0.03%
2018/06/06	0	0.00	1	39.35	38.55	-1	8,907	-0.01%
2018/06/05	4	39.73	15	38.15	38.20	-11	8,871	-0.12%
2018/06/04	1	41.70	2	40.70	42.30	-1	8,700	-0.01%
2018/06/01	3	39.47	12	39.11	38.80	-9	8,669	-0.10%
2018/05/31	2	39.50	2	39.28	39.45	0	8,675	0.00%
2018/05/30	5	38.28	1	38.70	38.70	4	8,661	0.05%
2018/05/29	9	36.82	0	0.00	37.50	9	8,673	0.10%
2018/05/23	1	35.65	0	0.00	35.50	1	8,985	0.01%
2018/05/21	8	38.30	6	37.68	37.00	2	9,236	0.02%
2018/05/18	8	35.33	43	35.12	35.60	-35	9,168	-0.38%
2018/05/17	11	36.55	10	35.95	36.60	1	9,229	0.01%
2018/05/16	11	35.05	2	34.35	33.80	9	9,069	0.10%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	5	31.82	2	32.75	33.20	3	8,863	0.03%
2018/05/08	0	0.00	1	32.10	30.90	-1	8,544	-0.01%
2018/05/07	2	31.20	0	0.00	31.00	2	8,596	0.02%
2018/05/04	1	32.20	1	32.35	31.10	0	8,574	0.00%
2018/05/03	3	32.30	3	32.35	31.90	0	8,483	0.00%
2018/05/02	3	34.32	0	0.00	30.90	3	8,397	0.04%
2018/04/30	3	33.95	0	0.00	33.95	3	8,158	0.04%
2018/04/27	0	0.00	1	29.65	30.90	-1	8,131	-0.01%
2018/04/26	3	30.73	0	0.00	28.10	3	7,996	0.04%
2018/04/25	6	30.33	23	27.49	29.90	-17	7,863	-0.22%
2018/04/24	25	29.08	27	29.57	29.00	-2	7,654	-0.03%
2018/04/23	6	34.46	6	32.38	32.20	0	7,447	0.00%
2018/04/20	81	35.85	53	35.78	35.50	28	7,296	0.38%
2018/04/19	2	34.50	3	34.50	34.50	-1	6,850	-0.01%
2018/04/18	96	29.46	93	28.39	31.40	3	6,821	0.04%
2018/04/17	81	29.68	109	30.35	28.55	-28	6,457	-0.43%	大賣/
2018/04/16	78	32.04	87	32.29	31.70	-9	6,250	-0.14%
2018/04/13	143	32.66	138	32.91	32.95	5	6,134	0.08%	大買/大賣/
2018/04/12	113	35.62	111	35.89	33.30	2	5,835	0.03%	大買/大賣/
2018/04/11	94	36.82	95	37.08	36.90	-1	5,665	-0.02%
2018/04/10	4	35.56	36	34.96	36.00	-32	5,565	-0.57%
2018/04/09	7	39.71	1	38.75	38.70	6	5,342	0.11%
2018/04/03	16	42.91	0	0.00	43.00	16	5,068	0.32%
2018/04/02	21	42.65	3	41.00	42.95	18	5,039	0.36%
2018/03/31	18	40.67	0	0.00	41.45	18	5,014	0.36%
2018/03/30	3	39.33	66	37.70	37.70	-63	4,975	-1.27%
2018/03/29	7	41.32	0	0.00	40.55	7	4,959	0.14%
2018/03/28	21	38.81	0	0.00	40.15	21	4,960	0.42%
2018/03/27	23	37.04	0	0.00	38.30	23	4,959	0.46%
2018/03/26	21	35.50	21	35.00	35.10	0	4,915	0.00%
2018/03/23	12	35.13	8	34.39	34.00	4	4,884	0.08%
2018/03/22	3	37.53	30	36.70	36.35	-27	4,811	-0.56%
2018/03/21	10	37.95	14	39.46	40.35	-4	4,771	-0.08%
2018/03/20	24	35.64	2	35.05	36.70	22	4,550	0.48%
2018/03/19	22	32.72	14	32.93	33.40	8	4,382	0.18%
2018/03/16	11	30.26	11	30.53	30.40	0	4,204	0.00%
2018/03/15	8	31.80	42	30.46	32.20	-34	4,071	-0.84%
2018/03/13	1	26.00	5.1	26.60	26.65	-4.1	3,766	-0.11%
2018/03/12	5	23.94	0	0.00	24.25	5	3,704	0.13%
2018/03/09	2	22.70	5	22.50	22.05	-3	3,598	-0.08%
2018/03/08	1	23.95	5	23.20	22.70	-4	3,541	-0.11%
2018/03/07	9	23.81	2	24.20	23.00	7	3,492	0.20%
2018/03/06	16	23.48	0	0.00	24.50	16	3,428	0.47%
2018/03/05	16	24.03	1	22.90	23.90	15	3,361	0.45%
2018/03/02	1	23.80	22	23.58	23.75	-21	3,256	-0.64%
2018/02/27	1	20.90	2	20.30	19.80	-1	3,066	-0.03%
2018/02/23	29	19.93	1	19.95	18.65	28	2,888	0.97%
2018/02/22	1	19.50	10	20.60	20.60	-9	2,673	-0.34%
2018/02/12	0	0.00	49	17.58	17.60	-49	2,351	-2.08%
2018/02/09	0	0.00	4	15.70	16.00	-4	2,163	-0.18%
2018/02/08	1	12.90	1	13.70	14.55	0	1,950	0.00%
2018/02/07	3	12.90	16	13.11	13.25	-13	1,790	-0.73%
2018/02/06	6	12.07	0	0.00	12.05	6	1,702	0.35%
2018/02/02	9	13.40	2	13.80	13.50	7	1,605	0.44%
2018/02/01	5	13.54	0	0.00	13.80	5	1,591	0.31%
2018/01/31	4	12.75	6	13.58	14.10	-2	1,535	-0.13%
2018/01/30	4	13.83	0	0.00	13.50	4	1,431	0.28%
2018/01/29	40	14.31	6	14.60	14.60	34	1,284	2.65%
2018/01/26	8	12.80	10	13.30	13.30	-2	1,164	-0.17%
2018/01/25	10	12.45	15	12.47	12.10	-5	1,055	-0.47%
2018/01/24	10	11.75	20	11.75	12.40	-10	914	-1.09%
2018/01/19	10	10.60	0	0.00	10.60	10	738	1.35%
2018/01/09	0	0.00	1	10.70	10.70	-1	781	-0.13%