威盛 (2388)-玉山-城中券商分點個股進出

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
103.0
漲跌
▲0.5
漲幅
+0.49%
成交量
4,248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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/12/03	2	103.50	0	0.00	103.00	2	14,050	0.01%
2024/11/29	28	102.98	30	102.85	103.00	-2	14,109	-0.01%
2024/11/28	32	104.00	24	100.13	102.00	8	14,229	0.06%
2024/11/27	3	102.83	5.2	104.60	102.00	-2.2	14,174	-0.02%
2024/11/26	33	107.39	32	106.72	106.50	1	14,406	0.01%
2024/11/25	32	108.75	32	107.48	108.50	0	14,463	0.00%
2024/11/22	4	106.50	1	106.50	104.50	3	14,516	0.02%
2024/11/20	27	106.52	28	106.93	106.00	-1	14,793	-0.01%
2024/11/19	24	107.33	24	104.50	107.00	0	14,948	0.00%
2024/11/18	1	104.50	2.2	105.00	103.50	-1.2	15,123	-0.01%
2024/11/15	0	0.00	5	107.00	106.50	-5	15,239	-0.03%
2024/11/14	2	107.50	0.1	106.50	105.00	1.9	15,519	0.01%
2024/11/13	28.3	107.85	31	108.19	106.50	-2.7	15,602	-0.02%
2024/11/12	28.1	109.92	26	107.52	107.50	2.1	15,606	0.01%
2024/11/11	47	109.82	46	111.20	111.00	1	15,516	0.01%
2024/11/08	57.6	115.25	29	113.76	110.50	28.6	15,441	0.19%
2024/11/07	38	120.26	26	121.62	119.00	12	15,034	0.08%
2024/11/06	39	117.64	59	117.80	117.50	-20	14,956	-0.13%
2024/11/05	27	115.65	27	116.00	116.50	0	15,019	0.00%
2024/11/04	28	115.46	23	115.07	115.00	5	15,140	0.03%
2024/11/01	26	114.52	26.2	115.57	118.00	-0.2	15,058	0.00%
2024/10/30	36.1	117.11	34	117.78	116.50	2.1	15,040	0.01%
2024/10/29	60.5	119.91	45	122.46	119.00	15.5	14,870	0.10%
2024/10/28	25	118.80	24	120.77	120.50	1	14,556	0.01%
2024/10/25	41.2	118.54	50.3	119.10	118.50	-9.1	14,313	-0.06%
2024/10/24	52.1	123.48	4	123.25	120.50	48.1	14,166	0.34%
2024/10/23	17.1	129.68	15	130.60	129.50	2.1	13,583	0.02%
2024/10/22	46.2	133.24	25	132.16	130.50	21.2	13,536	0.16%
2024/10/21	7	132.14	32	131.49	133.50	-25	13,335	-0.19%
2024/10/18	19	124.95	18.2	126.15	123.50	0.9	12,955	0.01%
2024/10/17	5.1	127.39	3	129.33	126.00	2.1	12,956	0.02%
2024/10/16	15.1	126.08	16	126.59	129.50	-0.9	12,864	-0.01%
2024/10/15	18.4	128.04	13.2	130.99	126.00	5.2	12,659	0.04%
2024/10/14	17.3	128.82	12	132.58	128.00	5.3	12,470	0.04%
2024/10/11	52.8	130.58	32.7	131.37	128.50	20.1	12,289	0.16%
2024/10/09	31	133.48	25	134.74	133.50	6	11,930	0.05%
2024/10/08	7	128.21	36	132.56	135.00	-29	11,820	-0.25%
2024/10/07	1	131.50	1	130.00	129.00	0	11,573	0.00%
2024/10/04	59.2	132.92	42	130.05	130.00	17.2	11,506	0.15%
2024/10/01	7	131.07	14	133.00	134.00	-7	11,359	-0.06%
2024/09/30	14	131.39	10	134.00	131.00	4	11,250	0.04%
2024/09/27	61.2	135.64	34	134.15	130.50	27.2	11,060	0.25%
2024/09/26	3	133.83	38	138.49	138.50	-35	10,635	-0.33%
2024/09/25	162	127.94	3	127.83	127.50	159	9,992	1.59%	大買/鉅額交易
2024/09/24	41.3	127.68	165	128.39	128.50	-123.7	9,810	-1.26%	大賣/鉅額交易
2024/09/23	20	138.05	1	141.00	135.50	19	9,464	0.20%
2024/09/20	8	141.44	23.2	139.98	138.00	-15.2	9,316	-0.16%
2024/09/19	5	137.60	5	138.50	140.50	0	9,014	0.00%
2024/09/18	32	136.73	25	133.96	133.00	7	8,797	0.08%
2024/09/16	3	136.67	15	136.83	136.00	-12	8,888	-0.14%
2024/09/13	7	135.71	11	135.14	138.00	-4	8,900	-0.04%
2024/09/12	12	130.29	33.2	128.49	132.00	-21.2	8,629	-0.25%
2024/09/11	31	124.82	37	122.32	121.50	-6	8,625	-0.07%
2024/09/10	9	125.78	10	127.10	125.50	-1	8,668	-0.01%
2024/09/09	16	126.03	2	123.50	125.50	14	8,698	0.16%
2024/09/06	9	121.72	7	123.14	120.00	2	8,618	0.02%
2024/09/05	4	125.00	3	123.83	124.00	1	8,566	0.01%
2024/09/04	15.2	121.55	3	121.00	121.00	12.2	8,599	0.14%
2024/09/02	10	131.05	9	133.56	130.00	1	8,496	0.01%
2024/08/30	12	136.29	5	133.90	133.00	7	8,420	0.08%
2024/08/29	12	132.25	14	133.93	133.50	-2	8,327	-0.02%
2024/08/28	20.5	137.37	41	138.54	133.00	-20.5	8,239	-0.25%
2024/08/27	15	133.80	17	135.03	133.50	-2	7,981	-0.03%
2024/08/26	14	137.04	7	139.79	135.50	7	7,930	0.09%
2024/08/23	11	132.64	7	135.29	138.50	4	7,802	0.05%
2024/08/22	5	132.70	23	133.09	133.50	-18	7,685	-0.23%
2024/08/21	5.5	130.82	1	130.50	130.50	4.5	7,541	0.06%
2024/08/20	11	126.82	10	127.70	131.00	1	7,343	0.01%
2024/08/19	3	124.33	6	124.42	125.50	-3	7,137	-0.04%
2024/08/16	6	121.58	18.1	122.34	124.50	-12.1	6,975	-0.17%
2024/08/15	2	113.50	9	112.72	113.50	-7	6,641	-0.11%
2024/08/14	1	105.50	0	0.00	104.50	1	6,528	0.02%
2024/08/13	0	0.00	2.1	102.96	103.00	-2.1	6,442	-0.03%
2024/08/09	0	0.00	53	100.14	96.60	-53	6,394	-0.83%
2024/08/08	4	98.58	4	97.40	96.00	0	6,359	0.00%
2024/08/07	2	96.60	1.1	99.93	99.90	0.9	6,353	0.01%
2024/08/06	6.1	92.08	24	92.51	91.60	-17.9	6,526	-0.27%
2024/08/05	11.3	101.63	0	0.00	101.50	11.3	6,407	0.18%
2024/08/02	9.3	113.14	0	0.00	112.50	9.3	6,390	0.15%
2024/08/01	6.3	121.95	7	122.07	119.00	-0.7	6,299	-0.01%
2024/07/31	1.1	123.37	2	120.00	121.00	-0.9	6,198	-0.01%
2024/07/30	1.5	114.67	1	114.50	114.50	0.5	6,130	0.01%
2024/07/29	11	117.55	4	116.00	114.50	7	6,103	0.11%
2024/07/26	9	117.56	3	118.83	121.50	6	6,033	0.10%
2024/07/23	6	122.25	2	122.25	120.00	4	6,012	0.07%
2024/07/22	4	118.50	5	119.90	122.00	-1	6,048	-0.02%
2024/07/19	8	124.50	6	122.50	120.50	2	6,087	0.03%
2024/07/18	5	121.60	6	123.58	127.00	-1	6,072	-0.02%
2024/07/17	2	123.50	2	125.25	125.50	0	5,980	0.00%
2024/07/16	6	125.58	3	124.67	124.00	3	6,027	0.05%
2024/07/15	4	123.63	2	123.75	122.00	2	6,100	0.03%
2024/07/12	2	123.75	1	125.00	123.00	1	6,191	0.02%
2024/07/11	11	125.95	10	127.05	124.50	1	6,266	0.02%
2024/07/10	60	127.09	15.1	126.43	126.50	45	6,309	0.71%
2024/07/09	2	116.50	0	0.00	116.00	2	6,551	0.03%
2024/07/05	0	0.00	4.1	122.01	122.00	-4.1	6,777	-0.06%
2024/07/04	3	117.83	5	118.30	119.00	-2	6,733	-0.03%
2024/07/03	3	116.00	1	117.00	118.00	2	6,721	0.03%
2024/07/02	1	115.50	0	0.00	113.00	1	6,695	0.01%
2024/07/01	1	115.00	1	117.50	114.00	0	6,693	0.00%
2024/06/28	14	116.50	12	116.33	116.50	2	6,728	0.03%
2024/06/27	1	113.00	0	0.00	112.00	1	6,752	0.01%
2024/06/26	3	114.33	1	113.00	113.00	2	6,785	0.03%
2024/06/25	1.1	116.95	1	117.00	116.50	0.1	6,812	0.00%
2024/06/24	2	118.75	0.1	119.00	117.50	1.9	6,912	0.03%
2024/06/21	1	122.50	0	0.00	122.50	1	7,509	0.01%
2024/06/20	1	128.50	5	128.90	128.00	-4	7,379	-0.05%
2024/06/19	6	128.00	9	124.94	124.50	-3	7,288	-0.04%
2024/06/18	2.1	131.40	3.2	129.20	128.50	-1.1	7,257	-0.01%
2024/06/17	3	119.50	4.1	124.11	126.00	-1.1	7,178	-0.01%
2024/06/14	5	113.70	36	111.21	115.00	-31	6,927	-0.45%
2024/06/13	1.1	109.50	2	109.25	108.50	-0.9	6,813	-0.01%
2024/06/11	3	111.33	2	110.25	110.00	1	6,930	0.01%
2024/06/07	7	118.50	8	118.88	118.50	-1	6,954	-0.01%
2024/06/06	0	0.00	1	117.00	114.00	-1	6,935	-0.01%
2024/06/05	3	117.00	0.3	120.00	116.50	2.7	6,971	0.04%
2024/06/04	0	0.00	2	119.50	119.00	-2	7,211	-0.03%
2024/06/03	1	119.50	2	118.25	118.50	-1	7,622	-0.01%
2024/05/31	3	119.83	3	121.00	118.50	0	7,690	0.00%
2024/05/30	1	119.50	4	119.38	119.00	-3	7,683	-0.04%
2024/05/29	4	119.13	1	117.50	117.50	3	7,691	0.04%
2024/05/28	3	120.33	2.3	118.71	119.00	0.7	7,691	0.01%
2024/05/27	1.6	115.63	0	0.00	116.00	1.6	7,661	0.02%
2024/05/23	0	0.00	1	114.50	114.50	-1	7,766	-0.01%
2024/05/22	0	0.00	2	117.50	117.50	-2	7,847	-0.03%
2024/05/21	2	116.25	2	117.50	116.50	0	7,982	0.00%
2024/05/20	2	117.75	0	0.00	116.00	2	8,019	0.02%
2024/05/17	1	114.50	10	115.00	115.50	-9	8,037	-0.11%
2024/05/16	3	114.00	0.3	114.00	114.50	2.7	8,104	0.03%
2024/05/15	2	116.25	4	114.88	113.50	-2	8,220	-0.02%
2024/05/14	1	113.50	2	114.25	115.00	-1	8,343	-0.01%
2024/05/13	2	112.25	62	111.88	112.00	-60	8,466	-0.71%
2024/05/10	40	113.59	118.3	110.90	113.50	-78.3	8,599	-0.91%	大賣/
2024/05/09	2	123.75	2	124.25	121.50	0	8,372	0.00%
2024/05/08	0	0.00	1	125.00	127.00	-1	8,359	-0.01%
2024/05/07	4	122.50	1	122.50	122.50	3	8,442	0.04%
2024/05/06	1	123.50	0	0.00	123.50	1	8,495	0.01%
2024/05/03	1	124.00	1	130.00	123.50	0	8,577	0.00%
2024/05/02	10	127.50	0	0.00	127.50	10	8,627	0.12%
2024/04/30	0	0.00	11	128.45	128.00	-11	8,687	-0.13%
2024/04/29	30	131.50	1	131.50	130.00	29	8,763	0.33%
2024/04/26	9	131.78	2	133.75	131.00	7	8,842	0.08%
2024/04/25	9	131.06	9	129.72	129.00	0	8,838	0.00%
2024/04/24	4	125.50	29	126.24	130.00	-25	8,896	-0.28%
2024/04/23	2	122.50	30	122.50	121.00	-28	9,048	-0.31%
2024/04/22	46	123.47	13	126.65	121.00	33	9,123	0.36%
2024/04/19	31.1	131.44	5.2	130.69	128.00	25.9	9,217	0.28%
2024/04/18	25	142.10	20	140.00	138.50	5	9,285	0.05%
2024/04/17	44	139.95	49	141.02	141.00	-5	9,411	-0.05%
2024/04/16	32.1	139.25	17	138.18	137.00	15.1	9,409	0.16%
2024/04/15	122.2	141.05	53.4	143.22	139.00	68.8	9,595	0.72%	大買/
2024/04/12	10	138.60	16.6	138.14	140.00	-6.6	9,891	-0.07%
2024/04/11	2.1	128.30	1	128.50	127.50	1.1	9,777	0.01%
2024/04/10	20	131.00	1	131.50	131.50	19	9,901	0.19%
2024/04/09	1	130.50	6	130.50	131.00	-5	10,007	-0.05%
2024/04/08	1	127.00	0	0.00	127.00	1	10,190	0.01%
2024/04/03	2	129.25	1	129.00	129.50	1	10,292	0.01%
2024/04/02	2.1	130.01	0	0.00	129.50	2.1	10,401	0.02%
2024/04/01	8.5	131.62	10	130.90	132.00	-1.5	10,566	-0.01%
2024/03/29	1.1	126.05	3	126.50	125.50	-1.9	10,813	-0.02%
2024/03/28	13	127.58	8	127.75	126.00	5	10,978	0.05%
2024/03/27	17	128.59	3.3	129.17	127.50	13.7	11,173	0.12%
2024/03/26	26.4	133.97	21	139.64	131.50	5.4	11,227	0.05%
2024/03/20	2	119.00	2	120.00	120.00	0	12,008	0.00%
2024/03/19	3	120.50	0	0.00	120.00	3	12,105	0.02%
2024/03/18	10	121.25	13	121.50	122.00	-3	12,316	-0.02%
2024/03/15	1	122.50	1	121.00	121.00	0	12,709	0.00%
2024/03/14	8	122.56	8	123.81	122.50	0	13,710	0.00%
2024/03/13	3.1	126.11	5	124.00	123.00	-1.9	14,188	-0.01%
2024/03/12	6	129.50	6	130.00	129.00	0	14,705	0.00%
2024/03/11	2	130.25	2	129.50	129.00	0	14,997	0.00%
2024/03/08	25	133.24	13.2	135.53	131.00	11.8	15,156	0.08%
2024/03/07	26	139.96	20	136.38	137.50	6	15,459	0.04%
2024/03/06	15	128.83	7.2	130.69	128.50	7.8	15,394	0.05%
2024/03/05	8	132.13	13	132.77	131.50	-5	15,797	-0.03%
2024/03/04	10	131.65	4	131.00	131.50	6	16,131	0.04%
2024/03/01	8	132.00	7	132.79	131.00	1	16,757	0.01%
2024/02/29	5	129.40	4	131.50	132.00	1	16,958	0.01%
2024/02/27	22	131.82	23.1	131.90	130.00	-1.1	17,108	-0.01%
2024/02/26	1	133.50	0	0.00	132.50	1	17,706	0.01%
2024/02/23	1	134.00	3	135.00	134.00	-2	18,732	-0.01%
2024/02/22	11	135.73	4	132.88	132.50	7	19,143	0.04%
2024/02/21	11	136.50	14	137.82	136.50	-3	19,465	-0.02%
2024/02/20	8	137.94	11	136.73	136.50	-3	20,833	-0.01%
2024/02/19	8	139.06	4	137.75	137.00	4	21,480	0.02%
2024/02/16	1.3	140.65	4	140.13	141.00	-2.7	22,655	-0.01%
2024/02/15	8.1	138.36	5	137.10	136.00	3.1	23,835	0.01%
2024/02/05	20	141.25	7	139.71	137.00	13	23,844	0.05%
2024/02/02	13	142.77	22	142.36	143.00	-9	24,008	-0.04%
2024/02/01	2.2	137.79	0	0.00	137.00	2.2	24,146	0.01%
2024/01/31	9	139.06	4	140.00	138.50	5	24,912	0.02%
2024/01/30	10.1	139.89	7	138.93	138.50	3.1	25,466	0.01%
2024/01/29	5	140.30	4	141.00	141.50	1	27,200	0.00%
2024/01/26	9.1	140.99	12	140.13	140.00	-3	28,504	-0.01%
2024/01/25	5	142.90	3.1	144.13	142.50	1.9	29,219	0.01%
2024/01/24	6.1	145.42	3	146.33	143.50	3.1	29,380	0.01%
2024/01/23	10.1	147.65	12	148.42	146.50	-1.9	29,733	-0.01%
2024/01/22	6.3	147.31	19	148.68	148.00	-12.7	30,158	-0.04%
2024/01/19	7.1	145.00	7	144.79	145.00	0.1	30,462	0.00%
2024/01/18	13	142.04	28	141.64	143.00	-15	30,718	-0.05%
2024/01/17	9.2	146.58	9	148.06	143.50	0.2	31,186	0.00%
2024/01/16	17	149.06	9	148.44	147.50	8	31,268	0.03%
2024/01/15	6	147.58	13	149.19	149.50	-7	31,362	-0.02%
2024/01/12	18.1	146.20	14.1	147.70	145.50	4	31,612	0.01%
2024/01/11	33	149.89	12	150.29	150.00	21	31,796	0.07%
2024/01/10	8.2	149.32	8	149.75	152.50	0.2	33,245	0.00%
2024/01/09	17.2	150.08	23	150.52	149.00	-5.8	33,456	-0.02%
2024/01/08	50.2	159.73	21	157.52	149.00	29.2	33,451	0.09%
2024/01/05	7	156.64	12	157.21	160.00	-5	33,127	-0.02%
2024/01/04	8	156.13	8	157.38	157.00	0	33,237	0.00%
2024/01/03	6.1	156.50	6	156.50	156.50	0.1	33,381	0.00%
2024/01/02	7.1	154.34	10	155.15	157.00	-2.9	33,333	-0.01%
2023/12/29	0.3	154.59	1	155.47	156.50	-0.7	33,292	0.00%
2023/12/28	3	153.01	7	154.50	154.00	-4	33,365	-0.01%
2023/12/27	45.2	157.35	46	155.96	153.00	-0.8	33,848	0.00%
2023/12/26	19.1	158.50	10	159.10	157.00	9.1	34,020	0.03%
2023/12/25	7	155.79	4	157.37	156.50	3	33,926	0.01%
2023/12/22	35	154.87	8	155.31	155.50	27	33,954	0.08%
2023/12/21	9	152.00	5	151.50	151.50	4	33,980	0.01%
2023/12/20	7	152.93	4	153.25	151.50	3	34,141	0.01%
2023/12/19	16	152.25	11	153.09	152.00	5	34,211	0.01%
2023/12/18	21	153.79	7	152.43	152.50	14	34,286	0.04%
2023/12/15	18.1	160.66	17	161.38	156.00	1.1	34,194	0.00%
2023/12/14	6	163.08	14	163.93	165.00	-8	33,968	-0.02%
2023/12/13	8.1	162.05	4	164.13	161.00	4.1	34,449	0.01%
2023/12/12	45	164.83	45	163.56	163.50	0	35,051	0.00%
2023/12/11	42.2	171.36	25	166.80	161.50	17.2	34,894	0.05%
2023/12/08	16	172.75	20.1	170.98	174.00	-4.1	33,960	-0.01%
2023/12/07	26.1	165.73	46	164.34	166.00	-20	33,596	-0.06%
2023/12/06	29	172.57	20	170.78	170.50	9	33,297	0.03%
2023/12/05	2.1	170.46	3	170.00	169.50	-1	33,200	0.00%
2023/12/04	13	175.69	13.4	177.26	173.00	-0.4	33,133	0.00%
2023/12/01	32	174.30	32	176.58	176.50	0	32,795	0.00%
2023/11/30	25	175.32	34	171.35	172.50	-9	32,648	-0.03%
2023/11/29	17	168.15	18	169.42	170.50	-1	32,301	0.00%
2023/11/28	13	169.08	23.3	167.98	168.00	-10.2	32,070	-0.03%
2023/11/27	17.1	161.95	13	161.77	160.00	4.1	31,641	0.01%
2023/11/24	8	164.38	9	164.39	165.00	-1	31,699	0.00%
2023/11/23	32.1	167.10	52	164.55	163.50	-20	31,774	-0.06%
2023/11/22	41	170.18	30	172.53	170.50	11	31,908	0.03%
2023/11/21	11	165.68	10	166.15	168.50	1	31,430	0.00%
2023/11/20	12	164.08	10	164.30	166.00	2	31,221	0.01%
2023/11/17	35.1	162.08	43	160.93	164.00	-7.9	30,986	-0.03%
2023/11/16	51	159.23	55.2	157.51	160.00	-4.2	29,688	-0.01%
2023/11/15	84	156.01	126.5	155.75	158.50	-42.5	29,107	-0.15%	大賣/
2023/11/14	83.2	146.43	86.4	146.72	149.50	-3.2	28,172	-0.01%
2023/11/13	0	0.00	9.3	138.50	138.50	-9.3	27,196	-0.03%
2023/11/10	11	128.32	12.1	128.34	126.00	-1.1	27,211	0.00%
2023/11/09	20.3	128.95	14.1	129.06	129.00	6.2	27,142	0.02%
2023/11/08	51	130.90	61	131.51	129.00	-10	27,019	-0.04%
2023/11/07	71	132.89	55	133.45	133.50	16	26,701	0.06%
2023/11/06	110.1	142.35	58.4	140.49	135.00	51.6	26,450	0.20%	大買/
2023/11/03	45	139.38	81.3	141.60	145.00	-36.3	25,118	-0.14%
2023/11/02	32	127.17	35.2	126.61	132.00	-3.2	24,186	-0.01%
2023/11/01	14	120.18	15.1	121.60	120.00	-1.1	23,920	0.00%
2023/10/31	26	120.73	24	121.31	119.00	2	23,942	0.01%
2023/10/30	28	123.02	32	122.02	123.00	-4	23,924	-0.02%
2023/10/27	22	119.07	21	118.88	117.00	1	23,866	0.00%
2023/10/26	27	120.30	22	121.50	119.00	5	23,523	0.02%
2023/10/25	17.2	122.08	17.2	126.73	124.00	-0.1	23,188	0.00%
2023/10/24	19.1	113.22	122	113.35	117.50	-103	22,575	-0.46%	大賣/鉅額交易
2023/10/23	18	115.86	18	115.19	114.50	0	22,310	0.00%
2023/10/20	21	115.81	20.3	118.06	116.50	0.7	22,156	0.00%
2023/10/19	43.3	121.85	38	121.16	122.50	5.3	21,788	0.02%
2023/10/18	85.6	135.51	66.8	132.95	121.50	18.8	21,471	0.09%
2023/10/17	44	131.48	22	130.66	134.50	22	19,814	0.11%
2023/10/16	19.2	123.18	21	123.33	122.50	-1.8	19,488	-0.01%
2023/10/13	26	119.71	28	121.18	122.00	-2	19,195	-0.01%
2023/10/12	54	117.85	6.1	116.39	118.50	47.9	19,873	0.24%
2023/10/11	6.1	112.61	4.4	111.41	108.00	1.7	20,327	0.01%
2023/10/06	4	117.00	1	116.00	116.00	3	20,959	0.01%
2023/10/05	3	117.33	3.4	118.56	117.00	-0.4	21,594	0.00%
2023/10/04	4	117.75	1	117.50	118.50	3	22,450	0.01%
2023/10/03	16	122.81	42.4	120.71	118.00	-26.4	22,460	-0.12%
2023/10/02	22.7	124.45	16	125.31	123.00	6.7	22,027	0.03%
2023/09/28	15	119.90	19	119.68	118.50	-4	22,128	-0.02%
2023/09/27	10	118.00	10.6	118.73	121.50	-0.6	21,906	0.00%
2023/09/26	16.1	118.96	18.3	120.16	117.00	-2.3	21,747	-0.01%
2023/09/25	9	122.11	13	122.35	122.00	-4	21,526	-0.02%
2023/09/22	10	118.65	4	119.62	120.00	6	21,249	0.03%
2023/09/21	34	116.46	5	118.10	119.00	29	21,117	0.14%
2023/09/20	12	115.87	10	117.75	115.50	2	20,877	0.01%
2023/09/19	29.2	119.71	25	121.60	118.00	4.2	20,651	0.02%
2023/09/18	31.7	122.64	22	121.34	122.50	9.7	20,183	0.05%
2023/09/15	55	119.41	65.1	119.12	120.00	-10.1	19,566	-0.05%
2023/09/14	11	110.00	22	106.18	111.00	-11	18,784	-0.06%
2023/09/13	15	101.63	48.6	102.71	101.00	-33.6	18,675	-0.18%
2023/09/12	35.4	103.17	28	104.86	103.00	7.4	18,860	0.04%
2023/09/11	18.1	108.69	5	107.60	105.50	13.1	18,751	0.07%
2023/09/08	5	114.00	4	116.25	116.50	1	18,518	0.01%
2023/09/07	7	117.07	1	115.50	115.00	6	18,412	0.03%
2023/09/06	30	116.03	8	118.94	116.50	22	18,611	0.12%
2023/09/05	3	114.00	6	117.50	118.00	-3	18,805	-0.02%
2023/09/01	1	112.50	1.1	112.62	112.50	-0.1	18,965	0.00%
2023/08/31	9	116.44	8.1	117.30	115.00	1	19,335	0.00%
2023/08/30	33	113.71	39.2	112.74	114.50	-6.2	19,752	-0.03%
2023/08/29	16.2	108.87	9	108.50	109.00	7.2	19,823	0.04%
2023/08/28	43.5	112.46	31.1	115.79	108.50	12.4	19,677	0.06%
2023/08/25	25.1	117.78	33.1	119.60	120.50	-7.9	18,965	-0.04%
2023/08/24	17	116.32	13	115.65	113.50	4	18,625	0.02%
2023/08/23	8.1	115.10	19	113.13	115.00	-11	18,734	-0.06%
2023/08/22	14	111.29	14	113.00	110.00	0	18,597	0.00%
2023/08/21	5	109.30	1	109.50	108.50	4	18,705	0.02%
2023/08/18	16	110.34	3	107.00	108.00	13	18,625	0.07%
2023/08/17	8	116.81	16	116.88	116.00	-8	18,354	-0.04%
2023/08/16	18	112.14	9.2	112.78	113.50	8.9	18,081	0.05%
2023/08/15	14.2	112.18	9	111.89	110.00	5.1	17,939	0.03%
2023/08/14	21	109.55	28.2	108.47	109.00	-7.2	17,783	-0.04%
2023/08/11	39.2	108.71	35	108.20	110.00	4.2	17,660	0.02%
2023/08/10	25	107.98	18	108.69	109.50	7	17,245	0.04%
2023/08/09	20	109.92	20	110.08	109.50	0	16,904	0.00%
2023/08/08	8	108.50	4	109.25	105.50	4	16,460	0.02%
2023/08/07	31	113.77	35.2	115.29	117.00	-4.2	16,266	-0.03%
2023/08/04	46.2	111.34	44.1	112.45	109.50	2.2	15,730	0.01%
2023/08/02	22	113.98	20	118.00	113.50	2	15,495	0.01%
2023/08/01	5	126.70	8	123.00	121.50	-3	15,096	-0.02%
2023/07/31	0	0.00	2	141.00	133.00	-2	14,649	-0.01%
2023/07/28	1	138.50	4	147.25	147.50	-3	14,586	-0.02%
2023/07/27	6	149.58	30	154.37	144.00	-24	14,565	-0.16%
2023/07/26	29	146.00	5	151.20	151.50	24	14,531	0.17%
2023/07/25	5	145.80	3	144.33	142.50	2	14,521	0.01%
2023/07/24	5	149.60	34	148.69	151.00	-29	14,518	-0.20%
2023/07/21	32	141.44	3	143.67	148.50	29	14,490	0.20%
2023/07/20	1	129.50	17	131.21	135.00	-16	14,460	-0.11%
2023/07/19	0	0.00	2	124.25	127.50	-2	14,434	-0.01%
2023/07/18	9	126.39	11.1	123.27	125.00	-2.1	14,485	-0.01%
2023/07/17	45.1	128.78	47.5	127.08	130.00	-2.4	14,425	-0.02%
2023/07/14	25.5	124.65	17	126.00	127.00	8.5	13,341	0.06%
2023/07/13	29	113.07	33.1	114.61	115.50	-4.1	12,613	-0.03%
2023/07/12	6.1	101.05	22.1	104.07	105.00	-16	11,715	-0.14%
2023/07/11	71	94.52	84	94.95	95.50	-13	11,020	-0.12%
2023/07/10	2	85.40	9.6	85.88	86.90	-7.6	10,104	-0.08%
2023/07/07	20	83.28	9	83.71	84.20	11	9,931	0.11%
2023/07/06	14.1	84.01	20.2	84.98	83.80	-6.2	9,928	-0.06%
2023/07/05	3	81.37	1	81.00	81.00	2	9,556	0.02%
2023/07/04	5	81.52	10	82.18	81.60	-5	9,601	-0.05%
2023/07/03	6	82.33	4	82.73	81.60	2	9,611	0.02%
2023/06/30	1.1	80.45	1	81.00	81.00	0.1	9,650	0.00%
2023/06/29	18	79.75	18	79.53	80.10	0	9,705	0.00%
2023/06/28	4	77.70	3	78.27	80.00	1	9,781	0.01%
2023/06/27	5	78.18	2	76.60	76.70	3	10,125	0.03%
2023/06/26	9	78.24	9	78.37	78.30	0	10,225	0.00%
2023/06/21	2	80.39	0	0.00	79.80	2	10,768	0.02%
2023/06/20	4	81.35	1	80.70	80.50	3	10,821	0.03%
2023/06/19	26	83.26	32	82.48	81.60	-6	11,007	-0.05%
2023/06/16	15.3	83.69	11.3	83.22	84.60	4	11,359	0.04%
2023/06/15	6.2	82.00	3	82.20	81.90	3.2	11,440	0.03%
2023/06/14	17.3	83.28	12	82.00	82.00	5.3	11,769	0.04%
2023/06/13	4	84.93	1.2	85.75	84.20	2.8	12,105	0.02%
2023/06/12	12.3	83.90	22.4	83.93	83.90	-10	12,564	-0.08%
2023/06/09	5.8	87.37	11	88.24	87.90	-5.3	12,720	-0.04%
2023/06/08	9	85.27	4	85.25	84.80	5	13,013	0.04%
2023/06/07	14.6	87.89	98.3	88.44	87.90	-83.7	13,809	-0.61%
2023/06/06	21.3	87.10	19	87.01	87.50	2.3	14,003	0.02%
2023/06/05	88	89.50	22	88.60	88.20	66	13,742	0.48%
2023/06/02	20	84.91	30	84.79	84.30	-10	13,298	-0.08%
2023/06/01	3	80.87	0	0.00	83.10	3	13,393	0.02%
2023/05/31	0	0.00	1	81.40	80.80	-1	13,848	-0.01%
2023/05/30	16	81.83	11	81.24	80.60	5	14,101	0.04%
2023/05/29	10	83.05	20	82.34	83.10	-10	14,588	-0.07%
2023/05/26	3	76.97	2	77.35	76.00	1	15,577	0.01%
2023/05/25	6	77.82	5	78.14	77.30	1	16,162	0.01%
2023/05/24	5	76.70	1	76.60	76.50	4	16,271	0.02%
2023/05/23	0	0.00	2	77.40	77.10	-2	17,055	-0.01%
2023/05/19	0	0.00	1	75.10	74.90	-1	17,153	-0.01%
2023/05/18	4	76.70	2	76.70	76.20	2	17,170	0.01%
2023/05/17	1	75.70	0	0.00	76.00	1	17,186	0.01%
2023/05/16	3	75.03	2	75.75	75.60	1	17,215	0.01%
2023/05/15	2	73.90	1	73.20	73.20	1	17,302	0.01%
2023/05/12	2	72.55	2	73.45	73.50	0	17,428	0.00%
2023/05/11	3	74.17	1	71.80	71.70	2	17,946	0.01%
2023/05/10	3	72.93	2	73.45	73.60	1	17,858	0.01%
2023/05/09	1	74.10	1	73.00	73.00	0	17,911	0.00%
2023/04/28	1	75.30	0	0.00	74.00	1	19,342	0.01%
2023/04/27	2	72.85	2	73.60	73.60	0	19,299	0.00%
2023/04/26	1	73.40	6	73.42	73.00	-5	19,270	-0.03%
2023/04/25	2	77.05	1	73.30	73.50	1	19,280	0.01%
2023/04/24	2	76.60	2	77.20	77.20	0	19,278	0.00%
2023/04/21	3	77.67	3	76.87	76.70	0	19,280	0.00%
2023/04/20	2	78.45	8	78.18	77.80	-6	19,231	-0.03%
2023/04/19	0	0.00	1	79.70	79.40	-1	19,261	-0.01%
2023/04/18	4	81.23	2	81.90	80.50	2	19,227	0.01%
2023/04/17	4	82.15	10	82.66	82.10	-6	19,301	-0.03%
2023/04/14	0	0.00	4	82.65	82.20	-4	19,408	-0.02%
2023/04/13	12	83.72	8.5	83.09	82.20	3.5	19,515	0.02%
2023/04/12	6	85.83	18.5	85.59	85.50	-12.5	19,547	-0.06%
2023/04/11	13	87.27	6	87.40	85.60	7	19,588	0.04%
2023/04/10	0	0.00	14	87.00	87.40	-14	19,543	-0.07%
2023/04/07	7	85.84	3	85.33	85.40	4	19,545	0.02%
2023/04/06	3	85.13	4.3	85.81	85.50	-1.3	19,545	-0.01%
2023/03/31	2	85.60	5	85.66	86.00	-3	19,512	-0.02%
2023/03/30	6	84.08	1	84.90	84.80	5	19,493	0.03%
2023/03/29	20	83.16	19	84.06	83.30	1	19,515	0.01%
2023/03/28	49.3	85.33	36	85.93	84.10	13.3	19,537	0.07%
2023/03/27	19	90.04	5	90.96	89.70	14	19,220	0.07%
2023/03/24	41	91.58	34	90.78	89.60	7	19,247	0.04%
2023/03/23	5	89.56	1	90.00	89.50	4	18,799	0.02%
2023/03/22	19	89.78	14	90.02	89.50	5	18,928	0.03%
2023/03/21	33	91.02	19	91.96	89.10	14	19,292	0.07%
2023/03/20	11	90.95	23	90.80	91.80	-12	19,422	-0.06%
2023/03/17	17	89.75	7	90.04	89.80	10	19,692	0.05%
2023/03/16	73	88.38	66	86.62	88.60	7	19,658	0.04%
2023/03/15	24	91.05	13	91.45	89.60	11	19,380	0.06%
2023/03/14	35	89.63	18	90.47	88.00	17	19,026	0.09%
2023/03/13	19	92.41	32	92.82	92.90	-13	18,928	-0.07%
2023/03/10	71.2	95.03	58	93.77	94.80	13.2	18,556	0.07%
2023/03/09	17	94.38	26	92.14	96.00	-9	18,325	-0.05%
2023/03/08	4	87.90	111.5	87.42	87.30	-107.5	18,601	-0.58%	大賣/鉅額交易
2023/03/07	23.2	88.02	16	88.76	87.60	7.2	18,539	0.04%
2023/03/06	79.1	88.99	50.2	88.67	89.50	28.9	18,424	0.16%
2023/03/03	35	86.08	32	87.90	85.00	3	18,250	0.02%
2023/03/02	22.1	88.04	13	90.68	87.90	9.1	17,890	0.05%
2023/03/01	76.3	89.66	25	89.77	89.70	51.3	17,649	0.29%
2023/02/24	34	88.12	106.1	88.91	90.80	-72.1	17,103	-0.42%	大賣/
2023/02/23	4	79.10	54	82.67	83.80	-50	15,978	-0.31%
2023/02/22	16	78.56	14	78.56	76.20	2	15,663	0.01%
2023/02/21	44	80.50	54	78.64	80.30	-10	15,878	-0.06%
2023/02/20	3	75.17	11	75.29	75.50	-8	15,458	-0.05%
2023/02/17	2	73.70	3	74.40	73.90	-1	15,640	-0.01%
2023/02/16	0	0.00	7	73.70	74.20	-7	15,811	-0.04%
2023/02/15	11	72.57	3	72.80	72.60	8	16,237	0.05%
2023/02/14	12	74.41	1	73.80	73.70	11	16,523	0.07%
2023/02/13	9	75.06	13	75.02	74.60	-4	17,127	-0.02%
2023/02/10	21	74.49	11	74.61	73.40	10	17,636	0.06%
2023/02/09	42	76.00	42	76.24	75.30	0	18,042	0.00%
2023/02/08	12	72.61	19	74.32	74.50	-7	18,685	-0.04%
2023/02/07	2	71.60	1	72.10	72.20	1	19,168	0.01%
2023/02/06	24	72.50	17	72.51	72.60	7	19,424	0.04%
2023/02/03	33	73.75	11	75.13	72.20	22	19,497	0.11%
2023/02/02	13	76.38	21	76.05	77.00	-8	19,396	-0.04%
2023/02/01	20	69.80	7	70.00	70.20	13	19,012	0.07%
2023/01/31	4	68.70	6	69.25	69.50	-2	19,298	-0.01%
2023/01/30	2	68.25	3	68.40	68.40	-1	19,549	-0.01%
2023/01/17	2	66.85	3	66.53	66.60	-1	19,758	-0.01%
2023/01/16	8	66.80	4	67.00	67.00	4	19,981	0.02%
2023/01/13	10	67.25	2	67.00	67.00	8	20,236	0.04%
2023/01/12	7	68.91	5	68.52	68.10	2	20,539	0.01%
2023/01/11	4	69.70	2	70.15	69.30	2	20,819	0.01%
2023/01/10	3	69.80	2	70.45	70.30	1	21,199	0.00%
2023/01/09	1	70.30	3.1	71.25	70.70	-2.1	21,555	-0.01%
2023/01/06	25	69.54	3	69.47	69.70	22	22,169	0.10%
2023/01/05	18.1	69.00	16	70.14	68.80	2.1	22,827	0.01%
2023/01/04	16	69.39	17	69.24	69.30	-1	23,375	0.00%
2023/01/03	17	68.95	18	67.57	69.10	-1	23,527	0.00%
2022/12/30	6	68.10	10	67.94	67.30	-4	23,873	-0.02%
2022/12/29	4	66.77	6	67.18	67.40	-2	24,176	-0.01%
2022/12/28	18	68.19	15	70.44	67.90	3	25,018	0.01%
2022/12/27	1	70.90	6	71.17	70.90	-5	25,275	-0.02%
2022/12/26	2	69.75	2	70.20	70.00	0	25,716	0.00%
2022/12/23	0	0.00	1.1	69.21	69.30	-1.1	26,211	0.00%
2022/12/22	16.1	69.51	18	70.50	69.40	-2	26,626	-0.01%
2022/12/21	5	69.16	5	69.78	69.60	0	27,218	0.00%
2022/12/20	23	70.06	23	71.54	69.80	0	27,653	0.00%
2022/12/19	16	71.28	14	73.10	71.20	2	27,981	0.01%
2022/12/16	9	73.50	12	73.82	73.10	-3	28,384	-0.01%
2022/12/15	7	74.31	3	73.90	73.80	4	28,853	0.01%
2022/12/14	7	74.81	3	74.80	74.50	4	28,913	0.01%
2022/12/13	20	75.97	5	75.90	75.00	15	28,958	0.05%
2022/12/12	14	75.79	15	76.54	73.60	-1	28,681	0.00%
2022/12/09	16	76.45	18	76.18	76.80	-2	28,540	-0.01%
2022/12/08	18	72.12	21	73.72	74.70	-3	28,608	-0.01%
2022/12/07	16	70.78	17	71.56	70.20	-1	29,142	0.00%
2022/12/06	14	73.32	9	72.82	71.70	5	30,033	0.02%
2022/12/05	25	76.06	16	74.78	73.60	9	30,158	0.03%
2022/12/02	5	75.36	5	74.98	75.00	0	29,998	0.00%
2022/12/01	33	76.58	18	76.44	74.40	15	30,046	0.05%
2022/11/30	41	73.20	72	72.08	74.00	-31	29,730	-0.10%
2022/11/29	21	68.00	22	67.87	68.30	-1	29,546	0.00%
2022/11/28	10	68.66	41	68.47	68.20	-31	30,800	-0.10%
2022/11/25	13	69.97	1	68.60	68.60	12	32,655	0.04%
2022/11/24	24	71.80	20	71.65	71.90	4	33,411	0.01%
2022/11/23	18	70.98	14	71.50	70.90	4	33,963	0.01%
2022/11/22	2	70.90	5	71.44	70.80	-3	34,410	-0.01%
2022/11/21	21	72.12	17	73.43	70.80	4	34,985	0.01%
2022/11/18	45	72.92	27	74.15	72.40	18	34,973	0.05%
2022/11/17	71	73.86	30	74.01	74.30	41	34,894	0.12%
2022/11/16	13	71.00	17	71.46	71.50	-4	34,705	-0.01%
2022/11/15	7	68.90	10	69.65	70.30	-3	34,609	-0.01%
2022/11/14	9	67.62	20	68.26	68.50	-11	34,814	-0.03%
2022/11/11	20	68.20	8	70.55	67.40	12	34,912	0.03%
2022/11/10	9	69.19	6	69.33	68.90	3	34,807	0.01%
2022/11/09	22	71.20	21	70.97	69.70	1	34,981	0.00%
2022/11/08	45	72.26	53	72.03	70.90	-8	34,871	-0.02%
2022/11/07	24	70.88	20	71.16	70.10	4	34,274	0.01%
2022/11/04	27	70.57	30	70.14	70.30	-3	33,789	-0.01%
2022/11/03	23	67.78	30	68.07	70.60	-7	32,646	-0.02%
2022/11/02	15	64.10	11	64.49	64.20	4	32,059	0.01%
2022/11/01	3	63.33	0	0.00	64.50	3	31,810	0.01%
2022/10/31	6	63.20	22	63.15	64.10	-16	31,629	-0.05%
2022/10/28	24	60.30	16	61.82	60.20	8	31,345	0.03%
2022/10/27	15	61.59	22	61.94	62.90	-7	31,169	-0.02%
2022/10/26	7	60.53	7	61.01	59.70	0	30,884	0.00%
2022/10/25	4	61.35	2	60.80	60.90	2	30,630	0.01%
2022/10/24	6	63.67	16	64.10	62.60	-10	30,509	-0.03%
2022/10/21	8	63.45	5	62.32	61.70	3	30,355	0.01%
2022/10/20	4	63.60	5	63.46	64.60	-1	30,864	0.00%
2022/10/19	13	65.59	13	65.95	64.00	0	32,142	0.00%
2022/10/18	12	65.71	7	65.60	65.00	5	33,150	0.02%
2022/10/17	11	63.78	7	64.36	66.00	4	33,887	0.01%
2022/10/14	17	64.22	19	64.91	64.00	-2	34,011	-0.01%
2022/10/13	19	64.90	33	63.64	60.00	-14	33,615	-0.04%
2022/10/12	51	65.35	30	65.39	64.70	21	33,001	0.06%
2022/10/11	15	71.89	12	71.80	71.80	3	32,494	0.01%
2022/10/07	6	78.95	19	79.57	79.70	-13	32,278	-0.04%
2022/10/06	15	78.37	8	78.71	78.50	7	31,956	0.02%
2022/10/05	62	79.69	33	80.12	78.70	29	31,799	0.09%
2022/10/04	16	77.51	17	77.84	77.60	-1	31,121	0.00%
2022/10/03	22	76.72	27	76.14	75.30	-5	30,944	-0.02%
2022/09/30	7	75.39	89	76.16	79.00	-82	30,855	-0.27%
2022/09/29	10	76.65	17	77.04	76.10	-7	31,036	-0.02%
2022/09/28	46	77.89	45	75.41	74.40	1	31,298	0.00%
2022/09/27	43	80.21	42	80.15	82.20	1	31,239	0.00%
2022/09/26	24	82.85	12	81.24	79.80	12	30,961	0.04%
2022/09/23	31	89.49	18	89.05	88.60	13	30,712	0.04%
2022/09/22	15	89.69	47	90.89	91.40	-32	30,353	-0.11%
2022/09/21	10	87.98	53	88.03	88.50	-43	29,891	-0.14%
2022/09/20	8	87.51	15	88.10	88.30	-7	30,285	-0.02%
2022/09/19	12	87.27	34	87.30	86.50	-22	30,186	-0.07%
2022/09/16	27	88.56	30	88.56	88.70	-3	29,989	-0.01%
2022/09/15	102	91.51	108	91.79	88.50	-6	29,667	-0.02%	大買/大賣/
2022/09/14	50	91.05	70.1	90.12	92.40	-20	29,378	-0.07%
2022/09/13	53	89.25	41	88.57	89.00	12	28,505	0.04%
2022/09/12	7	85.70	93	86.93	87.40	-86	27,457	-0.31%
2022/09/08	3	79.13	11	79.54	79.50	-8	27,151	-0.03%
2022/09/07	8	80.16	3.1	80.47	78.50	5	26,915	0.02%
2022/09/06	13	82.65	13	81.91	80.40	0	26,530	0.00%
2022/09/05	41	85.46	28	83.92	83.10	13	25,997	0.05%
2022/09/02	63	89.88	48	90.14	86.50	15	25,440	0.06%
2022/09/01	62	90.58	207	91.37	88.60	-145	23,993	-0.60%	大賣/鉅額交易
2022/08/31	221	84.20	75.1	87.13	90.50	145.9	22,015	0.66%	大買/鉅額交易
2022/08/30	41	82.02	59.2	82.23	82.30	-18.2	20,950	-0.09%
2022/08/29	44	79.78	26.1	79.70	80.00	17.9	20,170	0.09%
2022/08/26	24	81.79	33.1	80.79	83.30	-9.1	19,583	-0.05%
2022/08/25	8	74.04	11	74.86	75.80	-3	18,831	-0.02%
2022/08/24	17	71.78	12.2	72.15	72.80	4.8	18,556	0.03%
2022/08/23	20	72.79	18	72.34	71.70	2	18,269	0.01%
2022/08/22	19	76.45	4	77.48	74.30	15	17,888	0.08%
2022/08/19	11	80.52	18	79.78	79.60	-7	17,592	-0.04%
2022/08/18	21	77.53	14	77.69	77.30	7	17,053	0.04%
2022/08/17	16	78.16	8	78.83	78.50	8	16,700	0.05%
2022/08/16	49.1	82.63	34	78.68	77.80	15.1	16,306	0.09%
2022/08/15	26	79.18	18	80.74	83.90	8	15,725	0.05%
2022/08/12	4	81.48	1	80.60	81.20	3	15,102	0.02%
2022/08/10	0	0.00	5	80.80	80.80	-5	14,949	-0.03%
2022/08/09	0	0.00	9	76.08	76.70	-9	14,871	-0.06%
2022/08/05	0	0.00	4	71.83	73.00	-4	14,739	-0.03%
2022/08/04	2	69.40	82	67.55	70.00	-80	14,690	-0.54%
2022/08/03	1	75.80	3	75.87	73.00	-2	14,550	-0.01%
2022/08/02	5	75.80	0	0.00	75.40	5	14,465	0.03%
2022/08/01	0	0.00	2	74.00	74.80	-2	14,408	-0.01%
2022/07/29	2	75.00	6	73.45	73.00	-4	14,329	-0.03%
2022/07/28	5	71.80	2	72.61	71.00	3	14,173	0.02%
2022/07/27	11	71.34	21	71.40	73.00	-10	14,073	-0.07%
2022/07/26	101.8	73.07	32	72.93	73.30	69.8	13,268	0.53%	大買/
2022/07/25	72.2	68.76	55	70.23	72.80	17.2	11,679	0.15%
2022/07/22	53	64.72	55.1	65.80	66.20	-2	10,286	-0.02%
2022/07/21	34	57.06	132	56.75	60.30	-98	9,123	-1.07%	大賣/
2022/07/20	82	55.00	14	53.76	54.90	68	8,565	0.79%
2022/07/19	3	50.90	3	52.30	50.90	0	8,248	0.00%
2022/07/18	4	53.90	2	53.25	52.50	2	8,159	0.02%
2022/07/15	0	0.00	6	51.75	51.60	-6	7,962	-0.08%
2022/07/14	1	51.90	0	0.00	51.70	1	7,883	0.01%
2022/07/13	4	53.30	9	52.21	51.00	-5	7,705	-0.06%
2022/07/12	24	50.33	19	51.96	49.95	5	7,391	0.07%
2022/07/11	29	53.68	22	54.71	53.20	7	7,151	0.10%
2022/07/08	29	55.53	55	56.69	54.90	-26	6,933	-0.37%
2022/07/07	41	57.33	16	58.80	57.60	25	6,461	0.39%
2022/07/06	9	56.74	22	55.91	55.00	-13	5,711	-0.23%
2022/07/05	40	55.04	31	55.25	57.20	9	4,986	0.18%
2022/07/04	9	50.46	5	49.36	52.00	4	4,338	0.09%
2022/07/01	7	48.83	9	49.16	47.85	-2	4,044	-0.05%
2022/06/30	7	47.86	2	48.80	47.75	5	3,730	0.13%
2022/06/29	25	51.67	14	52.77	49.95	11	3,555	0.31%
2022/06/28	35.1	54.91	36	54.91	55.40	-0.9	3,309	-0.03%
2022/06/27	12	53.68	15	54.18	54.60	-3	2,744	-0.11%
2022/06/23	6	44.50	8	44.98	45.20	-2	2,411	-0.08%
2022/06/22	27	48.58	23	46.18	47.70	4	2,272	0.18%
2022/06/21	1	45.65	10	45.78	46.75	-9	1,872	-0.48%
2022/06/16	0	0.00	1	46.40	45.70	-1	1,869	-0.05%
2022/06/10	0	0.00	1	50.00	49.90	-1	2,023	-0.05%
2022/06/09	0	0.00	1	51.50	51.40	-1	2,055	-0.05%
2022/06/08	1	52.00	1	51.90	51.20	0	2,097	0.00%
2022/06/07	0	0.00	0.2	52.00	51.60	-0.2	2,143	-0.01%
2022/06/01	1	53.60	11	53.37	53.00	-10	2,373	-0.42%
2022/05/31	10	52.90	0	0.00	53.10	10	2,436	0.41%
2022/05/27	1.2	52.40	3	51.90	51.20	-1.8	2,865	-0.06%
2022/05/25	0	0.00	1	50.60	50.50	-1	2,907	-0.03%
2022/05/23	2	51.80	0	0.00	51.70	2	2,986	0.07%
2022/05/19	0	0.00	1	49.75	51.60	-1	3,044	-0.03%
2022/05/18	1	51.30	3	51.60	51.30	-2	3,051	-0.07%
2022/05/17	5	49.88	12	49.93	50.80	-7	3,070	-0.23%
2022/05/16	0	0.00	8	48.62	48.60	-8	3,133	-0.26%
2022/05/11	0	0.00	10	47.20	48.20	-10	3,276	-0.31%
2022/04/29	10	51.50	0	0.00	49.10	10	3,924	0.25%
2022/04/27	1	48.80	10	49.05	49.85	-9	4,053	-0.22%
2022/04/25	0	0.00	2	51.50	51.30	-2	4,117	-0.05%
2022/04/22	3	54.10	0	0.00	54.40	3	4,248	0.07%
2022/04/15	2	56.95	0	0.00	56.00	2	4,839	0.04%
2022/04/13	4	58.78	3	58.67	59.00	1	5,027	0.02%
2022/04/11	3	59.57	2	61.30	57.70	1	5,250	0.02%
2022/04/08	9	60.06	0	0.00	60.00	9	5,297	0.17%
2022/04/01	2	65.70	4	65.18	65.50	-2	5,555	-0.04%
2022/03/31	2	66.40	0	0.00	65.90	2	5,702	0.04%
2022/03/30	18	68.84	16	67.65	66.40	2	5,947	0.03%
2022/03/29	2	66.50	4	67.30	67.10	-2	6,206	-0.03%
2022/03/28	1	65.10	4	65.10	66.60	-3	6,521	-0.05%
2022/03/25	20	66.38	26	66.87	66.10	-6	6,649	-0.09%
2022/03/24	2	65.60	3	66.80	67.30	-1	6,868	-0.01%
2022/03/23	1	65.20	4	66.18	65.10	-3	7,190	-0.04%
2022/03/21	2.1	65.49	3	66.97	64.30	-0.9	7,759	-0.01%
2022/03/18	2	63.99	2	62.80	64.80	0	7,909	0.00%
2022/03/17	1	62.30	1	62.60	62.70	0	8,015	0.00%
2022/03/14	0	0.00	2	61.20	61.40	-2	8,893	-0.02%
2022/03/10	2	60.40	4	59.63	60.00	-2	9,740	-0.02%
2022/03/09	4	57.70	4	57.55	57.90	0	10,495	0.00%
2022/03/08	1	58.10	0.1	57.80	56.70	0.9	10,842	0.01%
2022/03/07	6.1	60.34	1	63.10	59.30	5.1	11,230	0.05%
2022/03/04	6.1	65.12	6	65.33	64.00	0.1	11,737	0.00%
2022/03/03	10.1	66.76	4	67.85	66.10	6.1	12,164	0.05%
2022/03/02	19	66.83	20	67.92	68.40	-1	12,643	-0.01%
2022/03/01	2	62.90	5	63.98	65.30	-3	13,377	-0.02%
2022/02/24	4	62.20	6	61.93	61.50	-2	14,277	-0.01%
2022/02/23	6	64.92	0	0.00	64.50	6	14,487	0.04%
2022/02/21	0	0.00	1	66.60	66.30	-1	15,693	-0.01%
2022/02/18	1	66.40	1	66.40	67.60	0	16,670	0.00%
2022/02/17	4	67.23	0	0.00	67.20	4	17,688	0.02%
2022/02/16	2	67.75	14	67.81	68.00	-12	19,771	-0.06%
2022/02/15	2	65.71	5	66.12	65.60	-3	21,772	-0.01%
2022/02/14	0	65.20	0	0.00	65.20	0	25,647	0.00%
2022/02/11	1.1	68.23	1	68.90	68.80	0.1	27,111	0.00%
2022/02/10	4	68.80	4	68.40	68.20	0	27,857	0.00%
2022/02/09	9	70.33	6	69.15	68.70	3	28,956	0.01%
2022/02/07	4	65.20	2	65.70	67.00	2	31,122	0.01%
2022/01/26	3	67.30	0	0.00	67.00	3	31,799	0.01%
2022/01/25	20	68.14	12	67.17	66.50	8	33,215	0.02%
2022/01/24	12	68.81	8	68.35	69.60	4	34,442	0.01%
2022/01/21	5	70.84	11	70.50	70.40	-6	35,072	-0.02%
2022/01/20	5.3	72.23	5	71.00	71.00	0.3	35,207	0.00%
2022/01/19	10	71.90	0	0.00	72.90	10	36,607	0.03%
2022/01/18	13	74.63	12	73.78	73.20	1	37,018	0.00%
2022/01/17	8	72.59	18	72.87	73.80	-10	37,279	-0.03%
2022/01/14	3	70.67	5	71.40	72.10	-2	37,609	-0.01%
2022/01/13	2	74.20	4	74.33	73.70	-2	38,006	-0.01%
2022/01/12	3	74.27	0	0.00	73.50	3	38,002	0.01%
2022/01/11	16	74.37	24	73.94	74.00	-8	37,927	-0.02%
2022/01/10	3	78.60	3	78.50	78.80	0	37,725	0.00%
2022/01/07	7	79.34	5	78.84	78.10	2	37,654	0.01%
2022/01/06	2	82.00	2	82.76	82.00	0	37,509	0.00%
2022/01/05	19	83.24	18	82.87	83.50	1	37,444	0.00%
2022/01/04	1	86.50	7	87.06	86.00	-6	37,324	-0.02%
2022/01/03	1	87.70	15	86.31	86.40	-14	37,205	-0.04%
2021/12/30	25	86.04	23	86.76	85.90	2	37,130	0.01%
2021/12/29	10	86.63	13	87.28	87.40	-3	37,075	-0.01%
2021/12/28	12	87.82	11	88.46	86.60	1	37,005	0.00%
2021/12/27	18	89.37	26	89.09	89.00	-8	36,847	-0.02%
2021/12/24	53	88.45	39	89.27	87.70	14	36,731	0.04%
2021/12/23	1	89.80	9	88.68	89.40	-8	36,479	-0.02%
2021/12/22	17	87.91	18	88.63	86.50	-1	36,184	0.00%
2021/12/21	16	86.46	13	87.16	86.70	3	35,854	0.01%
2021/12/20	39	87.32	44	86.55	87.80	-5	35,701	-0.01%
2021/12/17	48	86.86	30	85.95	86.30	18	35,437	0.05%
2021/12/16	33	91.78	44	89.03	91.20	-11	35,077	-0.03%
2021/12/15	1	86.60	11	85.09	87.00	-10	34,663	-0.03%
2021/12/14	54	82.77	45	84.81	83.30	9	34,486	0.03%
2021/12/13	11	87.11	19	87.61	87.00	-8	34,253	-0.02%
2021/12/10	18	87.57	24	86.54	86.20	-6	34,088	-0.02%
2021/12/09	33.5	91.39	37.1	90.89	89.20	-3.6	33,832	-0.01%
2021/12/08	14	90.53	17	92.05	89.00	-3	33,400	-0.01%
2021/12/07	24	91.97	25	92.68	90.20	-1	33,056	0.00%
2021/12/06	55	90.29	43.2	90.16	90.00	11.8	32,385	0.04%
2021/12/03	46	91.76	59	90.33	90.40	-13	32,138	-0.04%
2021/12/02	55	88.84	45	88.27	87.60	10	31,348	0.03%
2021/12/01	57	89.38	60	87.75	89.00	-3	30,951	-0.01%
2021/11/30	59	85.85	63	85.93	88.30	-4	30,503	-0.01%
2021/11/29	132	80.71	132	81.72	84.00	0	29,973	0.00%	大買/大賣/
2021/11/26	45	83.17	35	83.46	84.40	10	29,519	0.03%
2021/11/25	25	89.02	16	89.69	85.60	9	28,830	0.03%
2021/11/24	10	85.74	8	86.14	85.00	2	27,866	0.01%
2021/11/23	15	85.18	12	84.64	85.80	3	27,499	0.01%
2021/11/22	14	89.89	12.1	90.18	90.50	1.9	26,899	0.01%
2021/11/19	37.1	91.70	28	91.35	90.50	9.1	26,619	0.03%
2021/11/18	37	90.86	22	90.03	89.10	15	25,846	0.06%
2021/11/17	60	92.74	40	93.09	92.80	20	25,368	0.08%
2021/11/16	42	91.22	46	90.83	90.70	-4	24,376	-0.02%
2021/11/15	200	99.93	417.2	98.17	94.50	-217.2	23,355	-0.93%	大買/大賣/鉅額交易
2021/11/12	119.2	96.26	110.8	96.40	99.00	8.4	21,248	0.04%	大買/大賣/
2021/11/11	283.4	94.92	94.2	94.34	90.00	189.2	19,169	0.99%	大買/鉅額交易
2021/11/10	72.2	90.13	30.2	91.38	92.50	42	15,253	0.28%
2021/11/09	9.2	80.75	17	82.62	84.10	-7.8	13,734	-0.06%
2021/11/08	38	72.70	119.2	71.96	76.50	-81.2	12,992	-0.62%	大賣/
2021/11/05	50.2	70.68	84	70.68	69.60	-33.8	11,841	-0.29%
2021/11/04	91	72.42	21	70.93	67.20	70	10,262	0.68%
2021/11/03	38	67.03	36	67.66	71.00	2	9,459	0.02%
2021/11/02	84	70.73	66	68.17	69.00	18	8,675	0.21%
2021/11/01	62	65.97	34	67.32	68.30	28	7,207	0.39%
2021/10/29	22	59.28	36.2	60.98	62.10	-14.2	5,907	-0.24%
2021/10/28	15	58.71	13.4	57.31	56.50	1.6	5,203	0.03%
2021/10/27	53	59.12	41.4	59.26	58.80	11.7	4,941	0.24%
2021/10/26	7	56.59	6.8	57.92	58.60	0.2	3,605	0.01%
2021/10/25	2	50.00	32	52.43	53.30	-30	3,185	-0.94%
2021/10/22	31	50.46	9.1	49.76	48.50	21.9	2,943	0.74%
2021/10/21	21	49.14	30	49.82	49.70	-9	2,551	-0.35%
2021/10/20	14	46.43	6	45.68	46.65	8	2,086	0.38%
2021/10/19	1	42.60	0	0.00	42.45	1	2,016	0.05%
2021/10/18	1	41.20	1	42.45	42.05	0	2,082	0.00%
2021/10/15	0	0.00	1.1	40.75	40.75	-1.1	2,161	-0.05%
2021/10/14	0	0.00	1.1	39.31	39.30	-1.1	2,261	-0.05%
2021/10/13	1	39.10	0	0.00	38.95	1	2,324	0.04%
2021/10/12	0	0.00	0.1	40.84	40.30	-0.1	2,389	0.00%
2021/10/08	0	0.00	0	40.70	40.45	0	2,578	0.00%
2021/10/06	0	0.00	0.1	40.03	39.35	-0.1	3,229	0.00%
2021/10/05	0	0.00	0.1	40.30	40.75	-0.1	3,517	0.00%
2021/10/04	1	39.70	1.1	39.95	39.80	-0.1	3,664	0.00%
2021/10/01	0	0.00	0.1	42.05	41.50	-0.1	3,698	0.00%
2021/09/30	1	43.45	0	0.00	43.35	1	3,797	0.03%
2021/09/22	1	45.80	0	0.00	45.75	1	4,914	0.02%
2021/09/17	1	47.35	0	0.00	47.35	1	4,976	0.02%
2021/09/15	2	46.63	0	0.00	46.25	2	5,158	0.04%
2021/09/08	0	0.00	7	46.95	46.80	-7	5,913	-0.12%
2021/09/06	1	48.75	0	0.00	48.75	1	6,115	0.02%
2021/09/03	0	0.00	2	51.10	51.20	-2	6,139	-0.03%
2021/09/02	1	50.40	1	50.60	51.00	0	6,119	0.00%
2021/09/01	3	49.70	2	50.23	50.40	1	6,071	0.02%
2021/08/31	0	0.00	5	48.35	48.25	-5	6,034	-0.08%
2021/08/24	2	49.25	2	48.25	47.55	0	6,177	0.00%
2021/08/20	5	47.00	0	0.00	46.90	5	6,281	0.08%
2021/08/18	5	48.85	0.1	48.50	49.05	4.9	6,285	0.08%
2021/08/17	3	50.13	15	48.08	47.15	-12	6,291	-0.19%
2021/08/16	1	50.00	1	51.30	49.95	0	6,283	0.00%
2021/08/12	1	52.30	2	52.30	51.60	-1	6,284	-0.02%
2021/08/10	0	0.00	1	51.30	51.00	-1	6,241	-0.02%
2021/08/09	1	51.50	0	0.00	51.00	1	6,274	0.02%
2021/08/06	1	53.60	3	52.53	52.10	-2	6,286	-0.03%
2021/08/04	8	54.04	0	0.00	53.90	8	6,329	0.13%
2021/08/03	3	54.43	1	54.40	54.40	2	6,378	0.03%
2021/08/02	0	0.00	5	53.70	53.70	-5	6,458	-0.08%
2021/07/30	4	55.03	2.1	55.01	54.00	1.9	6,566	0.03%
2021/07/29	1	58.40	1	58.10	58.00	0	6,453	0.00%
2021/07/28	1	57.90	0	0.00	56.50	1	6,455	0.02%
2021/07/27	0	0.00	11.5	58.43	57.60	-11.5	6,433	-0.18%
2021/07/26	0.2	60.84	0.1	61.10	60.90	0.1	6,440	0.00%
2021/07/23	10	60.60	1.9	60.86	59.90	8.1	6,422	0.13%
2021/07/20	3.5	60.73	6.2	61.22	60.80	-2.7	6,311	-0.04%
2021/07/19	0	0.00	2	61.50	61.10	-2	6,268	-0.03%
2021/07/16	3	62.47	5	62.48	62.10	-2	6,347	-0.03%
2021/07/15	20.1	64.34	22.5	63.80	63.30	-2.4	6,303	-0.04%
2021/07/14	12	63.00	8	63.29	63.60	4	6,120	0.07%
2021/07/13	27	63.15	18.2	63.22	62.00	8.8	5,867	0.15%
2021/07/12	3	60.60	3	61.30	62.30	0	5,556	0.00%
2021/07/09	1.1	60.01	1	58.30	58.90	0.1	5,363	0.00%
2021/07/08	6.1	58.04	1	58.50	58.20	5.1	5,282	0.10%
2021/07/07	5	59.74	15	58.61	57.80	-10	5,294	-0.19%
2021/07/06	38	61.32	9.4	59.22	58.60	28.6	5,252	0.54%
2021/07/05	21.1	61.56	20	62.23	62.40	1.1	5,058	0.02%
2021/07/02	1	54.10	7	56.80	56.80	-6	4,723	-0.13%
2021/07/01	7	54.64	1	56.00	53.80	6	4,847	0.12%
2021/06/30	6	56.70	5	56.74	56.60	1	5,195	0.02%
2021/06/29	5	56.64	18	56.23	56.60	-13	5,319	-0.24%
2021/06/28	5.1	56.29	2	55.80	55.00	3.1	5,187	0.06%
2021/06/25	3.1	55.63	8.3	55.96	55.80	-5.2	5,136	-0.10%
2021/06/24	2	55.30	2	55.80	55.40	0	5,093	0.00%
2021/06/23	2.1	54.82	12	54.35	55.30	-9.9	5,007	-0.20%
2021/06/22	36.6	55.58	39	55.32	54.70	-2.4	4,944	-0.05%
2021/06/21	33.2	54.30	55	54.60	54.70	-21.8	4,754	-0.46%
2021/06/18	24	54.03	16	53.62	52.10	8	4,520	0.18%
2021/06/17	5.4	52.94	4.1	53.06	53.70	1.3	4,415	0.03%
2021/06/16	45.3	53.53	29	53.85	52.40	16.3	4,382	0.37%
2021/06/15	2	50.95	2	52.20	52.30	0	4,254	0.00%
2021/06/11	8.5	51.20	11	51.44	50.80	-2.5	4,248	-0.06%
2021/06/10	10.2	50.59	8.3	50.23	50.50	1.9	4,288	0.04%
2021/06/09	10	50.66	0.2	51.10	50.10	9.8	4,277	0.23%
2021/06/08	4	49.59	0	0.00	49.55	4	4,270	0.09%
2021/06/07	1	49.00	1	49.00	49.40	0	4,269	0.00%
2021/06/03	5	50.92	3	50.83	50.90	2	4,266	0.05%
2021/06/02	13	50.87	22	50.70	50.90	-9	4,270	-0.21%
2021/06/01	5.5	51.37	3	51.43	51.50	2.5	4,241	0.06%
2021/05/31	10	49.46	8	50.06	49.40	2	4,184	0.05%
2021/05/28	3	48.75	1	48.25	48.30	2	4,132	0.05%
2021/05/27	1	45.85	2	45.48	46.50	-1	4,081	-0.03%
2021/05/26	0	0.00	1	45.25	45.70	-1	4,075	-0.02%
2021/05/25	0	0.00	5	45.16	45.15	-5	4,083	-0.12%
2021/05/24	2	44.03	1.1	43.42	44.10	0.9	4,065	0.02%
2021/05/21	7.1	43.37	2	43.58	43.60	5.1	4,069	0.13%
2021/05/20	2	43.20	3.1	43.57	42.55	-1.1	4,075	-0.03%
2021/05/19	1	42.95	1.1	43.13	43.40	-0.1	4,066	0.00%
2021/05/18	1.1	43.75	4	43.18	43.70	-2.9	4,060	-0.07%
2021/05/17	2	40.38	3	41.22	39.90	-1	4,034	-0.02%
2021/05/14	1	45.00	2	45.95	44.30	-1	3,991	-0.03%
2021/05/13	1	44.30	2	45.58	44.20	-1	3,972	-0.03%
2021/05/12	7.1	48.17	6	46.55	45.60	1.1	3,959	0.03%
2021/05/11	5	52.40	11	51.45	49.90	-6	3,899	-0.15%
2021/05/10	8	55.10	8	55.06	54.30	0	3,857	0.00%
2021/05/07	13	52.35	3	54.63	54.60	10	3,782	0.26%
2021/05/06	4	50.30	0	0.00	50.00	4	3,670	0.11%
2021/05/05	2	51.50	0	0.00	50.10	2	3,669	0.05%
2021/05/04	2	50.30	3	51.60	50.70	-1	3,677	-0.03%
2021/05/03	1	54.20	2	55.85	53.40	-1	3,662	-0.03%
2021/04/29	2	53.35	1	54.00	53.20	1	3,636	0.03%
2021/04/28	3	54.20	2	53.50	53.40	1	3,638	0.03%
2021/04/27	0	0.00	3	54.90	54.20	-3	3,693	-0.08%
2021/04/26	2	56.75	7	56.64	55.70	-5	3,725	-0.13%
2021/04/23	6	55.33	1	54.80	55.50	5	3,747	0.13%
2021/04/22	2	55.00	13	54.35	53.70	-11	3,932	-0.28%
2021/04/21	0	0.00	5	53.70	53.50	-5	3,906	-0.13%
2021/04/20	0	0.00	1	54.80	54.20	-1	3,946	-0.03%
2021/04/19	4	53.83	5	54.06	53.60	-1	3,970	-0.03%
2021/04/16	1	55.10	4	55.93	55.00	-3	3,954	-0.08%
2021/04/15	6	55.43	7	55.26	55.30	-1	3,937	-0.03%
2021/04/14	6	53.30	27	52.67	52.80	-21	3,884	-0.54%
2021/04/13	3	55.27	4	55.33	55.10	-1	3,931	-0.03%
2021/04/12	1	55.50	7	55.86	54.50	-6	4,055	-0.15%
2021/04/09	23	58.37	26	57.61	57.10	-3	4,098	-0.07%
2021/04/08	7	60.16	7	60.21	59.20	0	4,093	0.00%
2021/04/07	9	60.86	11	60.36	59.50	-2	4,033	-0.05%
2021/04/06	16	60.28	9	61.16	62.50	7	3,880	0.18%
2021/04/01	2	56.45	15	57.41	58.00	-13	3,512	-0.37%
2021/03/30	1	52.20	0	0.00	52.20	1	3,517	0.03%
2021/03/29	4	53.63	2	52.80	52.70	2	3,570	0.06%
2021/03/26	0	0.00	2	52.40	51.70	-2	3,621	-0.06%
2021/03/25	2	51.20	0	0.00	51.30	2	3,736	0.05%
2021/03/23	1	51.80	4	53.50	51.00	-3	4,206	-0.07%
2021/03/22	0	0.00	17	49.87	49.25	-17	4,162	-0.41%
2021/03/19	0	0.00	1	48.55	49.80	-1	4,206	-0.02%
2021/03/18	5	50.00	0	0.00	49.50	5	4,226	0.12%
2021/03/17	4	50.60	1	50.60	50.00	3	4,299	0.07%
2021/03/16	19	51.77	0	0.00	51.90	19	4,414	0.43%
2021/03/15	0.2	47.25	0	0.00	47.20	0.2	4,528	0.00%
2021/03/12	2	47.80	0	0.00	47.50	2	4,555	0.04%
2021/03/08	1	46.95	6	47.02	46.95	-5	4,931	-0.10%
2021/03/05	1	48.50	1	49.10	48.40	0	5,145	0.00%
2021/03/03	0	0.00	1	49.85	50.00	-1	5,582	-0.02%
2021/02/25	1	52.00	3	51.73	51.60	-2	6,156	-0.03%
2021/02/23	0	0.00	13	52.10	52.00	-13	6,300	-0.21%
2021/02/22	2.3	53.40	0	0.00	53.00	2.3	6,384	0.04%
2021/02/19	2	53.40	0	0.00	53.30	2	6,378	0.03%
2021/02/18	1	53.10	0	0.00	53.30	1	6,370	0.02%
2021/02/17	3	52.30	0	0.00	52.70	3	6,357	0.05%
2021/02/05	2	51.35	0.3	51.50	51.10	1.7	6,346	0.03%
2021/02/04	1	51.80	2	52.20	51.50	-1	6,338	-0.02%
2021/02/03	3	52.80	1.3	54.26	53.10	1.7	6,323	0.03%
2021/02/02	1	51.60	3.3	51.84	53.50	-2.3	6,305	-0.04%
2021/02/01	2.2	50.90	0.2	51.21	51.00	2	6,293	0.03%
2021/01/29	17	53.09	1.2	52.94	51.30	15.8	6,289	0.25%
2021/01/28	0	0.00	1	53.00	52.80	-1	6,271	-0.02%
2021/01/27	1.2	54.75	1	54.20	54.60	0.2	6,264	0.00%
2021/01/26	7.2	55.87	0	0.00	54.80	7.2	6,245	0.11%
2021/01/25	1	57.00	1	57.00	56.70	0	6,212	0.00%
2021/01/22	14.2	56.60	4	57.75	58.10	10.2	6,187	0.16%
2021/01/21	0	0.00	3	56.23	55.40	-3	6,150	-0.05%
2021/01/20	6	56.13	3	57.20	54.80	3	6,264	0.05%
2021/01/19	2	57.80	5.2	58.96	58.80	-3.2	6,207	-0.05%
2021/01/18	11.2	57.98	17	57.78	58.10	-5.9	6,134	-0.10%
2021/01/15	22.3	60.58	76.4	59.00	59.50	-54.1	6,043	-0.90%
2021/01/14	3.1	56.46	1.1	56.57	58.00	2	5,796	0.03%
2021/01/13	6.1	55.00	9.4	54.51	55.60	-3.3	5,703	-0.06%
2021/01/12	11	53.75	0	0.00	52.10	11	5,639	0.20%
2021/01/11	6	55.68	0.2	55.50	55.10	5.8	5,590	0.10%
2021/01/08	3.7	55.22	5	55.84	54.30	-1.4	5,569	-0.02%
2021/01/07	36	55.01	1	54.90	55.10	35	5,527	0.63%
2021/01/06	26.7	57.29	7.4	56.64	55.60	19.3	5,479	0.35%
2021/01/05	17.4	59.17	27	58.73	59.10	-9.6	5,361	-0.18%
2021/01/04	33	57.27	2	57.05	58.70	31	5,175	0.60%
2020/12/31	16	53.51	20	52.66	53.40	-4	5,031	-0.08%
2020/12/30	6	51.87	1	52.20	51.80	5	4,927	0.10%
2020/12/29	9.6	51.10	0	0.00	50.40	9.6	4,872	0.20%
2020/12/28	10	52.25	3.4	52.74	52.00	6.6	4,815	0.14%
2020/12/25	10.5	52.22	16.7	52.89	51.90	-6.2	4,769	-0.13%
2020/12/24	12	55.93	14.7	55.89	54.90	-2.7	4,640	-0.06%
2020/12/23	5	57.74	1.1	57.95	58.20	4	4,523	0.09%
2020/12/22	9.2	58.34	10	59.38	56.80	-0.8	4,477	-0.02%
2020/12/21	4	59.50	128	58.34	59.30	-124	4,403	-2.82%	大賣/鉅額交易
2020/12/18	25.1	58.86	2	61.75	60.80	23.1	4,270	0.54%
2020/12/17	7	54.74	13.5	55.94	56.90	-6.5	3,997	-0.16%
2020/12/16	8	52.10	1	51.40	51.80	7	3,794	0.18%
2020/12/15	2	50.80	1	50.80	50.70	1	3,776	0.03%
2020/12/14	1	52.00	12	52.34	52.50	-11	3,732	-0.29%
2020/12/11	10	51.66	1	51.80	51.50	9	3,725	0.24%
2020/12/10	11	53.68	1.3	54.34	53.30	9.7	3,682	0.26%
2020/12/09	13.3	51.58	31	54.04	54.30	-17.7	3,571	-0.50%
2020/12/08	1	49.00	0	0.00	49.45	1	3,418	0.03%
2020/12/07	3.5	49.97	2	49.38	48.40	1.5	3,394	0.04%
2020/12/04	6	51.03	2.1	50.99	50.80	3.9	3,319	0.12%
2020/12/03	2.4	50.00	2.3	51.28	49.60	0.1	3,261	0.00%
2020/12/02	22.3	52.24	9	52.41	51.60	13.3	3,201	0.42%
2020/12/01	8	51.67	23.6	51.95	53.50	-15.6	3,064	-0.51%
2020/11/30	14.3	49.96	19	50.00	49.80	-4.7	2,844	-0.17%
2020/11/27	26	50.47	10	51.30	49.80	16	2,641	0.61%
2020/11/26	16	47.84	25.5	48.98	51.00	-9.5	2,450	-0.39%
2020/11/25	123	43.28	15	46.11	46.40	108	2,186	4.94%	大買/鉅額交易
2020/11/24	4	41.59	10	42.45	42.20	-6	2,022	-0.30%
2020/11/23	10	40.29	4	40.40	42.05	6	1,968	0.30%
2020/11/20	15	41.14	6	40.92	40.40	9	1,972	0.46%
2020/11/19	7	40.33	27	39.54	41.00	-20	1,935	-1.03%
2020/11/18	21	38.29	10	38.60	38.30	11	1,994	0.55%
2020/11/17	5	37.91	0	0.00	37.60	5	2,206	0.23%
2020/11/16	10	37.98	0	0.00	37.65	10	2,357	0.42%
2020/11/12	0	0.00	0.2	37.55	37.60	-0.2	2,405	-0.01%
2020/11/10	0	0.00	0.4	37.40	37.60	-0.4	2,437	-0.02%
2020/11/05	0	0.00	1	38.00	38.20	-1	2,552	-0.04%
2020/11/04	3	38.33	1	37.25	38.60	2	2,585	0.08%
2020/11/03	1	37.60	1	37.20	37.00	0	2,667	0.00%
2020/11/02	1	36.30	0	0.00	36.75	1	2,786	0.04%
2020/10/29	2	39.05	1	38.80	39.00	1	3,311	0.03%
2020/10/28	12	42.17	3	40.72	40.50	9	3,322	0.27%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/21	1	36.65	0	0.00	35.80	1	3,856	0.03%
2020/10/16	1	35.00	0	0.00	35.05	1	4,427	0.02%
2020/10/15	0	0.00	1	36.30	35.90	-1	4,455	-0.02%
2020/10/06	1	36.55	0	0.00	36.55	1	4,963	0.02%
2020/09/29	0	0.00	1	36.55	36.25	-1	5,710	-0.02%
2020/09/28	0	0.00	1	36.00	37.00	-1	5,825	-0.02%
2020/09/25	1	34.90	2	34.90	35.45	-1	5,953	-0.02%
2020/09/24	12	37.39	0	0.00	36.85	12	6,182	0.19%
2020/09/23	1	38.55	0	0.00	38.60	1	6,288	0.02%
2020/09/22	1	38.85	0	0.00	38.70	1	6,356	0.02%
2020/09/21	2	39.70	0	0.00	39.50	2	6,543	0.03%
2020/09/18	2	39.10	0	0.00	40.70	2	6,712	0.03%
2020/09/16	16	39.04	0	0.00	39.00	16	6,916	0.23%
2020/09/15	6	40.25	0	0.00	39.85	6	6,921	0.09%
2020/09/14	1	40.60	1	41.00	40.80	0	6,985	0.00%
2020/09/09	0	0.00	1	37.25	38.70	-1	6,859	-0.01%
2020/09/08	1	38.25	0	0.00	37.70	1	6,845	0.01%
2020/09/07	0	0.00	4	38.00	37.85	-4	6,830	-0.06%
2020/09/02	0	0.00	1	39.90	39.70	-1	6,763	-0.01%
2020/09/01	1	40.50	0	0.00	40.60	1	6,730	0.01%
2020/08/31	1	40.85	3	40.68	41.40	-2	6,693	-0.03%
2020/08/28	2	39.80	1	39.55	39.70	1	6,649	0.02%
2020/08/27	2	40.75	0	0.00	40.00	2	6,621	0.03%
2020/08/26	1	41.05	1	40.55	40.55	0	6,565	0.00%
2020/08/25	3	41.95	11	42.75	41.75	-8	6,490	-0.12%
2020/08/24	13	42.03	1	42.15	42.00	12	6,410	0.19%
2020/08/21	8	42.35	11	42.62	43.45	-3	6,253	-0.05%
2020/08/20	2	38.93	2	39.33	39.50	0	6,045	0.00%
2020/08/19	0	0.00	0	38.75	38.95	0	5,910	0.00%
2020/08/14	0	0.00	1	37.20	37.20	-1	5,885	-0.02%
2020/08/13	3	36.90	1	37.25	36.70	2	5,872	0.03%
2020/08/12	1	37.65	0	0.00	37.60	1	5,851	0.02%
2020/08/07	3	38.65	22	38.48	38.25	-19	5,724	-0.33%
2020/08/06	0	0.00	2	40.65	39.80	-2	5,623	-0.04%
2020/08/05	10	41.75	12	41.37	41.10	-2	5,510	-0.04%
2020/08/04	0	0.00	7	40.43	40.45	-7	5,238	-0.13%
2020/08/03	4	38.85	1	38.15	38.50	3	4,970	0.06%
2020/07/31	0	0.00	1	38.85	38.80	-1	4,931	-0.02%
2020/07/30	2	38.65	5	38.97	38.75	-3	4,844	-0.06%
2020/07/29	0	0.00	2	34.90	35.80	-2	4,588	-0.04%
2020/07/28	2	33.28	16	35.08	33.40	-14	4,540	-0.31%
2020/07/27	4	37.86	5	38.12	36.75	-1	4,396	-0.02%
2020/07/24	27	39.04	23	40.93	38.00	4	4,291	0.09%
2020/07/23	2	39.23	2	38.58	38.80	0	3,973	0.00%
2020/07/22	0	0.00	6	37.83	37.10	-6	3,776	-0.16%
2020/07/20	13	37.24	3	36.93	36.60	10	3,729	0.27%
2020/07/17	7	37.26	15	37.12	37.70	-8	3,658	-0.22%
2020/07/16	18	36.48	12	36.90	36.35	6	3,579	0.17%
2020/07/15	13	37.96	16	38.49	36.20	-3	3,538	-0.08%
2020/07/14	22	36.52	123	36.68	37.55	-101	3,484	-2.90%	大賣/鉅額交易
2020/07/13	0	0.00	11	38.19	38.10	-11	3,500	-0.31%
2020/07/10	3	38.55	4	37.89	37.85	-1	3,462	-0.03%
2020/07/09	103	40.39	10	40.26	39.20	93	3,373	2.76%	大買/
2020/07/08	33	37.80	15	38.25	38.10	18	3,048	0.59%
2020/07/07	10	35.80	3	35.82	35.05	7	2,744	0.26%
2020/07/06	7	36.90	9	37.18	37.35	-2	2,653	-0.08%
2020/07/03	14	37.77	10	38.08	37.00	4	2,525	0.16%
2020/07/02	0	0.00	1	36.35	36.35	-1	2,271	-0.04%
2020/07/01	3	33.00	4	33.33	33.05	-1	2,133	-0.05%
2020/06/30	34	33.59	4	33.90	33.55	30	2,057	1.46%
2020/06/29	9	31.24	21	32.52	32.55	-12	1,863	-0.64%
2020/06/24	2	29.58	0	0.00	29.60	2	1,674	0.12%
2020/06/19	2	26.60	0	0.00	26.60	2	1,421	0.14%
2020/06/11	0	0.00	1	28.10	28.10	-1	1,347	-0.07%
2020/05/28	0	0.00	1	29.60	29.25	-1	1,396	-0.07%
2020/05/26	0	0.00	1	30.50	30.65	-1	1,390	-0.07%
2020/05/25	1	28.35	0	0.00	29.30	1	1,378	0.07%
2020/05/22	2	29.75	0	0.00	29.50	2	1,388	0.14%
2020/05/20	1	28.80	0	0.00	28.95	1	1,352	0.07%
2020/05/19	5	28.95	0	0.00	28.90	5	1,345	0.37%
2020/05/15	0	0.00	1	27.75	27.70	-1	1,321	-0.08%
2020/05/11	1	30.15	0	0.00	29.80	1	1,292	0.08%
2020/05/07	1	31.20	0	0.00	31.15	1	1,282	0.08%
2020/05/05	15	30.85	0	0.00	30.80	15	1,267	1.18%
2020/04/30	10	31.80	0	0.00	31.55	10	1,245	0.80%
2020/04/28	1	31.60	0	0.00	31.70	1	1,260	0.08%
2020/04/22	0	0.00	1	31.95	31.20	-1	1,229	-0.08%
2020/04/21	1	31.70	10	30.90	31.55	-9	1,240	-0.73%
2020/04/20	0	0.00	3	30.03	31.30	-3	1,208	-0.25%
2020/04/17	13	30.13	1	30.80	30.45	12	1,236	0.97%
2020/04/16	0	0.00	6	29.45	30.45	-6	1,173	-0.51%
2020/04/09	1	24.50	1	24.60	24.45	0	1,094	0.00%
2020/03/31	0	0.00	0.1	19.10	19.25	-0.1	1,168	-0.01%
2020/03/30	0	0.00	1	19.00	19.30	-1	1,207	-0.08%
2020/03/26	0	0.00	25.4	19.35	19.20	-25.4	1,419	-1.79%
2020/03/25	0	0.00	1	19.20	19.15	-1	1,498	-0.07%
2020/03/24	0	0.00	7	18.08	17.85	-7	1,538	-0.45%
2020/03/20	5	18.35	4	17.85	18.00	1	1,626	0.06%
2020/03/19	4	17.00	2	18.35	16.95	2	1,649	0.12%
2020/03/17	0	0.00	3	19.50	19.75	-3	1,638	-0.18%
2020/03/13	2	21.35	1	21.40	21.95	1	1,617	0.06%
2020/03/12	6	23.79	1	24.00	23.70	5	1,594	0.31%
2020/03/11	1	26.25	0	0.00	26.20	1	1,572	0.06%
2020/03/10	2	25.50	1	25.90	26.95	1	1,571	0.06%
2020/03/09	3	27.23	0	0.00	26.70	3	1,557	0.19%
2020/03/06	0	0.00	6	28.65	28.55	-6	1,542	-0.39%
2020/02/27	2	29.30	0	0.00	28.75	2	1,523	0.13%
2020/02/26	1	30.20	5	30.06	29.85	-4	1,514	-0.26%
2020/02/25	3	29.55	0	0.00	29.75	3	1,516	0.20%
2020/02/12	0	0.00	1	30.70	30.65	-1	1,555	-0.06%
2020/02/04	1	30.20	1	30.25	30.10	0	1,529	0.00%
2020/02/03	1	28.90	0	0.00	29.15	1	1,523	0.07%
2020/01/31	0	0.00	2	31.05	31.50	-2	1,501	-0.13%
2020/01/30	1	32.10	16	32.13	32.10	-15	1,486	-1.01%
2020/01/17	2	36.00	0	0.00	35.70	2	1,461	0.14%
2020/01/13	1	35.70	0	0.00	36.10	1	1,425	0.07%
2020/01/09	0	0.00	1	33.65	33.80	-1	1,395	-0.07%
2020/01/08	0	0.00	3	33.70	33.50	-3	1,393	-0.22%
2020/01/07	0	0.00	4	34.80	34.10	-4	1,391	-0.29%
2020/01/02	1	36.80	1	36.30	36.35	0	1,354	0.00%
2019/12/27	0	0.00	1	35.95	35.25	-1	1,316	-0.08%
2019/12/25	0	0.00	35	36.72	36.60	-35	1,265	-2.76%
2019/12/24	3	36.03	0	0.00	36.90	3	1,247	0.24%
2019/12/23	48	36.26	2	35.73	36.05	46	1,197	3.84%
2019/12/20	1	34.90	2	34.60	34.60	-1	1,052	-0.10%
2019/12/19	1	34.30	3.3	33.88	34.60	-2.3	1,001	-0.23%
2019/12/17	11	34.36	1	33.45	33.30	10	1,122	0.89%
2019/12/16	17	33.46	0	0.00	33.40	17	1,046	1.62%
2019/12/13	3	31.95	0	0.00	31.80	3	1,034	0.29%
2019/11/22	0	0.00	10	32.90	32.80	-10	1,202	-0.83%
2019/11/21	10	34.30	1	34.15	33.45	9	1,190	0.76%
2019/11/12	1	31.70	0	0.00	31.70	1	1,150	0.09%
2019/11/11	0	0.00	1	32.25	32.05	-1	1,151	-0.09%
2019/11/06	0	0.00	1	32.60	32.40	-1	1,162	-0.09%
2019/11/01	0	0.00	2	32.85	32.85	-2	1,206	-0.17%
2019/10/31	3	33.00	0	0.00	32.45	3	1,209	0.25%
2019/10/23	0	0.00	4	34.76	34.90	-4	1,391	-0.29%
2019/10/22	1	34.90	0	0.00	34.40	1	1,381	0.07%
2019/10/15	1	34.15	1	34.00	33.60	0	1,390	0.00%
2019/10/14	0	0.00	1	33.85	33.50	-1	1,395	-0.07%
2019/10/08	1	33.75	0	0.00	33.75	1	1,409	0.07%
2019/10/04	0	0.00	1.1	34.97	34.40	-1.1	1,406	-0.07%
2019/10/03	1	33.95	0	0.00	34.05	1	1,396	0.07%
2019/10/02	0	0.00	1	34.20	34.50	-1	1,414	-0.07%
2019/10/01	1	34.45	2	34.48	34.60	-1	1,418	-0.07%
2019/09/27	3	35.53	0	0.00	34.70	3	1,422	0.21%
2019/09/25	0	0.00	10	34.85	34.85	-10	1,446	-0.69%
2019/09/24	3	35.92	0	0.00	35.55	3	1,452	0.21%
2019/09/23	13	36.38	0	0.00	36.30	13	1,430	0.91%
2019/09/20	2	35.20	1	35.30	35.30	1	1,372	0.07%
2019/09/18	1	34.55	1	34.50	33.80	0	1,350	0.00%
2019/09/10	1	34.40	1	34.15	33.60	0	1,714	0.00%
2019/09/09	1	35.00	0	0.00	34.60	1	1,740	0.06%
2019/09/06	1	33.75	0	0.00	33.95	1	1,717	0.06%
2019/08/07	2	32.30	2	32.40	31.15	0	2,113	0.00%
2019/07/26	1	37.50	0	0.00	37.00	1	2,259	0.04%
2019/07/25	0	0.00	5	36.80	36.80	-5	2,221	-0.23%
2019/07/23	5	35.85	0	0.00	35.15	5	2,171	0.23%
2019/07/17	0	0.00	10	35.44	35.35	-10	2,239	-0.45%
2019/07/15	10	35.28	0	0.00	35.70	10	2,269	0.44%
2019/07/11	0	0.00	6	35.20	35.10	-6	2,374	-0.25%
2019/07/05	1	36.20	0	0.00	36.20	1	2,481	0.04%
2019/07/04	3	36.73	0	0.00	36.45	3	2,536	0.12%
2019/07/03	3	36.45	0	0.00	36.30	3	2,546	0.12%
2019/07/02	0	0.00	3	37.20	37.25	-3	2,579	-0.12%
2019/06/27	1	36.60	1.3	35.87	35.75	-0.3	2,614	-0.01%
2019/06/25	4	34.26	1	34.30	34.25	3	2,628	0.11%
2019/06/24	3	35.12	1	35.00	34.90	2	2,724	0.07%
2019/06/21	1	38.00	2	37.78	35.85	-1	2,762	-0.04%
2019/06/20	2	38.33	1	38.45	38.35	1	2,697	0.04%
2019/06/19	2	37.93	2	38.65	38.60	0	2,773	0.00%
2019/06/14	0	0.00	1	34.50	34.90	-1	2,905	-0.03%
2019/06/13	1	34.20	1	33.65	33.50	0	2,984	0.00%
2019/06/12	0.3	34.05	0	0.00	34.00	0.3	3,264	0.01%
2019/06/10	0	0.00	1	32.10	32.50	-1	3,428	-0.03%
2019/06/06	0.3	31.55	1	31.50	31.50	-0.7	3,435	-0.02%
2019/06/05	3.5	32.27	2	32.28	32.05	1.5	3,449	0.04%
2019/05/28	0	0.00	1	31.65	33.00	-1	3,571	-0.03%
2019/05/24	2	32.25	1	32.30	32.15	1	3,590	0.03%
2019/05/23	2	33.28	3	32.85	32.50	-1	3,594	-0.03%
2019/05/16	4	34.48	2	33.88	33.05	2	3,755	0.05%
2019/05/15	0	0.00	1	34.65	34.65	-1	3,702	-0.03%
2019/05/14	4	31.20	3	31.00	31.50	1	3,656	0.03%
2019/05/13	1	32.90	4	31.50	31.00	-3	3,653	-0.08%
2019/05/10	1	33.65	1	32.30	32.40	0	3,668	0.00%
2019/05/09	1	35.60	3	34.62	33.10	-2	3,640	-0.05%
2019/05/08	4	35.85	1	36.00	34.95	3	3,625	0.08%
2019/05/07	2	37.58	2	37.70	37.35	0	3,632	0.00%
2019/05/06	1.3	38.22	4	38.41	38.10	-2.8	3,626	-0.08%
2019/05/03	2	39.40	0	0.00	39.15	2	3,631	0.06%
2019/05/02	4	39.29	2	39.55	39.55	2	3,618	0.06%
2019/04/30	0	0.00	1	38.60	38.60	-1	3,607	-0.03%
2019/04/25	1	38.85	1.5	39.00	39.00	-0.5	3,591	-0.01%
2019/04/22	0	0.00	3	39.70	39.20	-3	3,576	-0.08%
2019/04/19	0	0.00	6	38.78	38.95	-6	3,575	-0.17%
2019/04/18	5	39.13	2	38.90	38.10	3	3,560	0.08%
2019/04/17	8	41.01	4	40.99	40.00	4	3,536	0.11%
2019/04/16	1	39.35	6	40.63	41.00	-5	3,458	-0.14%
2019/04/15	1	39.60	1.4	39.14	39.10	-0.4	3,406	-0.01%
2019/04/11	1	39.60	0	0.00	39.00	1	3,385	0.03%
2019/04/10	1	40.10	2	39.20	39.10	-1	3,375	-0.03%
2019/04/08	2	40.35	2	41.00	39.55	0	3,337	0.00%
2019/04/03	4	39.68	1	39.80	39.55	3	3,323	0.09%
2019/04/02	3	39.40	0	0.00	39.00	3	3,375	0.09%
2019/04/01	2	39.30	1	39.80	39.20	1	3,355	0.03%
2019/03/29	3	39.33	3	39.43	39.90	0	3,323	0.00%
2019/03/28	3	39.20	2	39.55	39.00	1	3,292	0.03%
2019/03/27	1	39.70	1	40.25	40.00	0	3,279	0.00%
2019/03/26	5	38.18	2	38.05	39.50	3	3,166	0.09%
2019/03/25	2	36.50	1	36.75	36.55	1	3,088	0.03%
2019/03/22	3	38.58	3	39.07	37.70	0	3,061	0.00%
2019/03/21	1	38.15	0	0.00	38.10	1	2,988	0.03%
2019/03/20	1	38.00	3	38.28	38.10	-2	3,078	-0.06%
2019/03/19	19	38.49	15	39.29	37.35	4	3,027	0.13%
2019/03/18	1	35.70	5	37.75	38.50	-4	2,779	-0.14%
2019/03/15	5	35.13	23	35.08	35.00	-18	2,672	-0.67%
2019/03/14	0	0.00	23	32.93	33.85	-23	2,396	-0.96%
2019/03/11	1	29.05	0	0.00	28.85	1	2,223	0.04%
2019/03/08	2	29.15	0	0.00	28.80	2	2,259	0.09%
2019/03/07	1	28.55	1	28.60	28.80	0	2,269	0.00%
2019/03/06	2	28.85	8	29.19	29.25	-6	2,313	-0.26%
2019/02/27	3	27.83	1	27.85	28.35	2	2,407	0.08%
2019/02/25	0	0.00	1	29.75	28.65	-1	2,641	-0.04%
2019/02/21	4	28.25	0	0.00	29.00	4	2,629	0.15%
2019/02/20	11	28.83	2	28.68	28.35	9	2,579	0.35%
2019/02/19	47	29.05	36	28.99	29.10	11	2,560	0.43%
2019/02/18	6	27.53	0	0.00	27.95	6	2,494	0.24%
2019/02/15	2	26.73	0	0.00	26.50	2	2,468	0.08%
2019/02/11	0	0.00	1	26.95	26.80	-1	2,658	-0.04%
2019/01/28	1	26.40	4	25.79	25.85	-3	2,649	-0.11%
2019/01/24	2	25.30	4	25.20	25.05	-2	2,647	-0.08%
2019/01/22	0	0.00	1	24.85	24.65	-1	2,673	-0.04%
2019/01/21	1	24.80	1	24.60	24.60	0	2,673	0.00%
2019/01/18	1	23.80	0	0.00	23.80	1	2,685	0.04%
2019/01/17	6	24.01	1	24.50	23.80	5	2,719	0.18%
2019/01/11	0	0.00	1	25.20	24.65	-1	2,752	-0.04%
2019/01/10	0	0.00	1	24.90	24.85	-1	2,760	-0.04%
2019/01/07	2	24.85	0	0.00	24.60	2	2,799	0.07%
2019/01/04	2	24.08	0	0.00	24.00	2	2,836	0.07%
2019/01/02	4	25.83	1	25.60	25.95	3	2,864	0.10%
2018/12/27	0	0.00	2	27.50	26.80	-2	2,930	-0.07%
2018/12/26	1	27.55	0	0.00	26.90	1	2,945	0.03%
2018/12/25	2	27.85	3	27.98	27.70	-1	2,948	-0.03%
2018/12/20	1	26.50	1	27.40	27.95	0	2,906	0.00%
2018/12/18	2	28.05	1	28.60	27.70	1	2,953	0.03%
2018/12/14	0	0.00	1	28.70	28.75	-1	3,038	-0.03%
2018/12/13	5	29.11	8	29.54	28.85	-3	3,134	-0.10%
2018/12/12	0	0.00	1	27.40	27.75	-1	3,085	-0.03%
2018/12/10	1	26.30	1	26.65	26.10	0	3,105	0.00%
2018/12/07	6	27.05	5	27.00	27.30	1	3,097	0.03%
2018/12/06	3	26.62	3	27.02	26.10	0	3,086	0.00%
2018/12/04	0	0.00	0	28.95	28.95	0	3,076	0.00%
2018/11/30	1	28.20	2	28.48	28.60	-1	3,070	-0.03%
2018/11/29	5	28.82	4	28.81	28.40	1	3,068	0.03%
2018/11/28	1	27.35	1	27.40	27.40	0	3,029	0.00%
2018/11/27	6	26.79	6	26.80	27.00	0	3,120	0.00%
2018/11/26	9	26.10	15	26.67	26.80	-6	3,227	-0.19%
2018/11/23	14	26.46	1	29.35	25.85	13	3,178	0.41%
2018/11/22	0	0.00	5	26.70	26.70	-5	3,106	-0.16%
2018/11/15	2	24.05	6	23.84	23.70	-4	3,118	-0.13%
2018/11/14	8	24.94	6	24.13	24.00	2	3,110	0.06%
2018/11/13	18	24.75	10	24.61	24.90	8	3,087	0.26%
2018/11/12	2	24.45	7	24.76	24.65	-5	3,018	-0.17%
2018/11/09	1	22.35	1	22.60	22.75	0	2,973	0.00%
2018/11/05	0	0.00	2	21.10	21.15	-2	3,087	-0.06%
2018/11/02	1	21.80	0	0.00	21.30	1	3,138	0.03%
2018/11/01	9	21.31	3	21.18	21.35	6	3,132	0.19%
2018/10/31	1	19.80	0	0.00	20.20	1	3,126	0.03%
2018/10/26	0	0.00	1	19.60	18.85	-1	3,200	-0.03%
2018/10/19	1	21.55	2	21.83	22.45	-1	3,193	-0.03%
2018/10/18	0	0.00	1	23.70	23.10	-1	3,213	-0.03%
2018/10/17	0	0.00	1	25.20	24.00	-1	3,240	-0.03%
2018/10/12	0	0.00	1	24.55	24.60	-1	3,387	-0.03%
2018/10/11	5	24.50	0	0.00	24.50	5	3,401	0.15%
2018/10/08	1	28.90	6	28.91	28.90	-5	3,448	-0.15%
2018/10/04	8	32.46	3	31.60	30.85	5	3,488	0.14%
2018/10/03	3	32.50	0.6	32.40	32.40	2.4	3,632	0.07%
2018/10/02	0	0.00	6	35.11	35.00	-6	3,755	-0.16%
2018/09/27	5	36.90	0	0.00	36.10	5	4,132	0.12%
2018/09/26	2	38.13	7	37.90	37.00	-5	4,340	-0.12%
2018/09/25	5	37.00	0	0.00	36.90	5	4,569	0.11%
2018/09/20	0	0.00	2	37.88	36.95	-2	5,195	-0.04%
2018/09/19	2	38.78	3	39.32	38.05	-1	5,237	-0.02%
2018/09/18	2	38.20	0	0.00	37.35	2	5,270	0.04%
2018/09/17	1	36.60	10	36.75	36.20	-9	5,414	-0.17%
2018/09/14	1	36.40	2	36.48	36.60	-1	5,661	-0.02%
2018/09/12	1	35.30	4	35.28	35.20	-3	6,269	-0.05%
2018/09/10	10	35.20	0	0.00	35.00	10	6,919	0.14%
2018/09/07	1	38.45	0.3	37.05	37.05	0.7	7,192	0.01%
2018/09/06	5	38.91	1	38.75	38.35	4	7,280	0.05%
2018/09/05	5	38.65	6	38.45	38.15	-1	7,641	-0.01%
2018/09/03	27	37.49	26	38.45	37.40	1	7,856	0.01%
2018/08/31	2	37.95	7	39.61	39.90	-5	7,891	-0.06%
2018/08/30	0	0.00	1	36.75	36.90	-1	7,861	-0.01%
2018/08/29	4	35.41	7	36.69	36.50	-3	7,909	-0.04%
2018/08/27	2	35.13	0	0.00	35.60	2	8,131	0.02%
2018/08/24	0	0.00	0.4	34.45	34.50	-0.4	8,175	0.00%
2018/08/23	5	36.10	5	37.10	35.30	0	8,274	0.00%
2018/08/22	0	0.00	15	35.47	36.35	-15	8,297	-0.18%
2018/08/17	11	36.42	4	36.80	35.30	7	8,324	0.08%
2018/08/16	2	36.00	0	0.00	35.90	2	8,317	0.02%
2018/08/14	2	34.13	2	34.65	35.50	0	8,324	0.00%
2018/08/13	1	36.80	5	37.45	35.15	-4	8,494	-0.05%
2018/08/10	2	39.58	2	39.85	38.70	0	8,575	0.00%
2018/08/09	1	39.30	1	39.50	38.65	0	8,835	0.00%
2018/08/08	8	40.99	1	40.35	40.10	7	9,082	0.08%
2018/08/07	1	41.15	5	41.41	41.20	-4	9,098	-0.04%
2018/08/06	8.4	41.28	11	40.72	40.90	-2.7	9,252	-0.03%
2018/08/03	1	42.80	9	42.71	43.40	-8	9,304	-0.09%
2018/08/02	3	42.50	9	43.77	42.35	-6	9,410	-0.06%
2018/07/30	1	45.25	2	45.15	45.15	-1	9,620	-0.01%
2018/07/27	14	46.60	0	0.00	46.50	14	9,793	0.14%
2018/07/26	0	0.00	1	46.50	46.55	-1	10,005	-0.01%
2018/07/25	7	48.41	1	47.90	47.00	6	10,381	0.06%
2018/07/24	0	0.00	1	48.15	47.60	-1	10,379	-0.01%
2018/07/23	2	47.25	12.2	46.72	47.15	-10.2	10,464	-0.10%
2018/07/20	11	45.32	5	45.38	45.20	6	10,498	0.06%
2018/07/19	2	45.85	1	45.40	45.00	1	10,644	0.01%
2018/07/18	4	46.89	7	46.66	46.20	-3	10,796	-0.03%
2018/07/17	1	47.50	0	0.00	47.25	1	10,883	0.01%
2018/07/16	8	48.53	1	48.20	48.00	7	11,280	0.06%
2018/07/13	6.3	48.31	3	48.43	48.20	3.3	11,245	0.03%
2018/07/12	13	48.40	6	48.22	47.95	7	11,567	0.06%
2018/07/11	6	48.36	16	48.16	48.10	-10	11,705	-0.09%
2018/07/10	13.6	45.13	18	45.06	45.60	-4.4	11,634	-0.04%
2018/07/09	1	47.60	1	47.70	47.50	0	11,760	0.00%
2018/07/06	6.5	47.46	5	47.95	48.55	1.5	11,839	0.01%
2018/07/05	6	48.77	6	49.55	47.75	0	11,778	0.00%
2018/07/04	8	49.16	5	50.63	49.00	3	11,826	0.03%
2018/07/03	10	51.45	6	51.58	50.00	4	11,863	0.03%
2018/07/02	23	52.98	34	53.94	51.40	-11	11,591	-0.09%
2018/06/29	12	48.90	4	50.40	50.40	8	11,188	0.07%
2018/06/28	3	47.82	4	46.85	45.85	-1	10,976	-0.01%
2018/06/27	8	47.93	10.1	47.33	47.70	-2.1	10,885	-0.02%
2018/06/26	17.3	47.50	23	46.48	47.50	-5.7	10,755	-0.05%
2018/06/25	47	45.53	18	45.51	44.50	29	10,586	0.27%
2018/06/22	19	51.18	20.5	50.40	49.00	-1.5	10,353	-0.01%
2018/06/21	20	49.46	33	49.66	50.10	-13	10,077	-0.13%
2018/06/20	13	46.53	30	46.68	46.10	-17	9,813	-0.17%
2018/06/19	7	44.84	40	46.47	47.15	-33	9,495	-0.35%
2018/06/15	11.5	42.70	9	42.24	42.90	2.5	9,375	0.03%
2018/06/14	4	40.68	2	40.23	40.15	2	9,233	0.02%
2018/06/13	13.1	40.11	45	40.20	39.00	-31.9	9,282	-0.34%
2018/06/12	1	40.20	43	40.49	39.35	-42	9,006	-0.47%
2018/06/11	2	37.38	4	37.70	37.65	-2	9,064	-0.02%
2018/06/08	7	35.69	2	35.55	35.95	5	9,002	0.06%
2018/06/07	32.5	37.62	2	38.40	37.45	30.5	8,910	0.34%
2018/06/06	9	38.73	9	39.40	38.55	0	8,907	0.00%
2018/06/05	9	39.79	3	39.85	38.20	6	8,871	0.07%
2018/06/04	1	40.60	14	41.31	42.30	-13	8,700	-0.15%
2018/06/01	4	38.84	0.3	38.80	38.80	3.7	8,669	0.04%
2018/05/31	14	39.15	0	0.00	39.45	14	8,675	0.16%
2018/05/30	1	38.60	2	38.55	38.70	-1	8,661	-0.01%
2018/05/29	0	0.00	3	36.52	37.50	-3	8,673	-0.03%
2018/05/24	3	34.23	1	35.30	34.90	2	8,796	0.02%
2018/05/23	0	0.00	29	35.71	35.50	-29	8,985	-0.32%
2018/05/22	2	35.45	1	35.80	35.80	1	9,216	0.01%
2018/05/21	10.3	38.42	7	37.07	37.00	3.3	9,236	0.04%
2018/05/18	47	35.29	3	35.67	35.60	44	9,168	0.48%
2018/05/17	4	35.65	16	35.67	36.60	-12	9,229	-0.13%
2018/05/16	26	34.98	7	34.99	33.80	19	9,069	0.21%
2018/05/14	1	32.05	10	32.97	33.20	-9	8,863	-0.10%
2018/05/11	4	30.40	6	30.77	30.20	-2	8,709	-0.02%
2018/05/10	21.5	30.57	5	31.01	30.15	16.5	8,637	0.19%
2018/05/09	1.5	31.00	2	31.48	31.00	-0.5	8,554	-0.01%
2018/05/08	3	31.25	3	31.50	30.90	0	8,544	0.00%
2018/05/07	10	30.64	10	30.88	31.00	0	8,596	0.00%
2018/05/04	16.4	32.71	2	31.40	31.10	14.4	8,574	0.17%
2018/05/03	14	32.18	27	32.11	31.90	-13	8,483	-0.15%
2018/05/02	44.4	31.70	41	31.82	30.90	3.4	8,397	0.04%
2018/04/30	2	33.95	1	33.95	33.95	1	8,158	0.01%
2018/04/27	0	0.00	13	29.75	30.90	-13	8,131	-0.16%
2018/04/26	16	30.82	3	30.12	28.10	13	7,996	0.16%
2018/04/25	55	28.23	42.5	27.90	29.90	12.5	7,863	0.16%
2018/04/24	2.5	29.56	3	30.23	29.00	-0.5	7,654	-0.01%
2018/04/23	0	0.00	6	32.93	32.20	-6	7,447	-0.08%
2018/04/20	6.2	36.19	5	35.76	35.50	1.2	7,296	0.02%
2018/04/19	1	34.50	0	0.00	34.50	1	6,850	0.01%
2018/04/18	9	28.80	11	29.30	31.40	-2	6,821	-0.03%
2018/04/17	8.5	30.02	31.7	31.27	28.55	-23.2	6,457	-0.36%
2018/04/16	1	32.05	8	32.08	31.70	-7	6,250	-0.11%
2018/04/13	18.5	32.18	15	32.97	32.95	3.5	6,134	0.06%
2018/04/12	4.5	33.35	3	35.62	33.30	1.5	5,835	0.03%
2018/04/11	0	0.00	10	37.40	36.90	-10	5,665	-0.18%
2018/04/10	11	36.45	11	39.09	36.00	0	5,565	0.00%
2018/04/09	33	39.29	2	41.60	38.70	31	5,342	0.58%
2018/04/03	6.8	43.13	0	0.00	43.00	6.8	5,068	0.13%
2018/04/02	0.2	42.70	0	0.00	42.95	0.2	5,039	0.00%
2018/03/31	1	41.45	14.3	41.03	41.45	-13.3	5,014	-0.27%
2018/03/30	10.9	37.97	0	0.00	37.70	10.9	4,975	0.22%
2018/03/29	20.2	41.49	9	41.22	40.55	11.2	4,959	0.23%
2018/03/28	0.3	39.80	0	0.00	40.15	0.3	4,960	0.01%
2018/03/23	1	35.00	7	33.17	34.00	-6	4,884	-0.12%
2018/03/22	7	37.73	2	36.35	36.35	5	4,811	0.10%
2018/03/21	8.3	39.19	16	39.43	40.35	-7.7	4,771	-0.16%
2018/03/20	15.3	35.02	4	36.56	36.70	11.3	4,550	0.25%
2018/03/19	11	33.30	22	31.49	33.40	-11	4,382	-0.25%
2018/03/16	6.3	30.65	1	29.95	30.40	5.3	4,204	0.13%
2018/03/15	16	32.11	7	32.19	32.20	9	4,071	0.22%
2018/03/14	10	29.30	22	29.30	29.30	-12	3,787	-0.32%
2018/03/13	2	25.95	17	26.07	26.65	-15	3,766	-0.40%
2018/03/12	2	24.25	26	23.95	24.25	-24	3,704	-0.65%
2018/03/09	9	22.44	0	0.00	22.05	9	3,598	0.25%
2018/03/08	7	22.93	0	0.00	22.70	7	3,541	0.20%
2018/03/07	0	0.00	5	22.98	23.00	-5	3,492	-0.14%
2018/03/06	11	22.87	2	23.85	24.50	9	3,428	0.26%
2018/03/05	4.4	23.27	7	23.24	23.90	-2.6	3,361	-0.08%
2018/03/02	5	23.00	6	22.20	23.75	-1	3,256	-0.03%
2018/03/01	1	20.30	2	20.85	21.75	-1	3,151	-0.03%
2018/02/27	12	20.60	45	20.50	19.80	-33	3,066	-1.08%
2018/02/26	10	19.25	57	18.21	19.75	-47	2,980	-1.58%
2018/02/23	3	20.43	7	20.25	18.65	-4	2,888	-0.14%
2018/02/22	5	20.85	7	20.63	20.60	-2	2,673	-0.07%
2018/02/21	85	19.35	2	19.35	19.35	83	2,419	3.43%
2018/02/12	22	16.35	7	17.45	17.60	15	2,351	0.64%
2018/02/09	20	15.80	0	0.00	16.00	20	2,163	0.92%
2018/02/02	0	0.00	1	13.55	13.50	-1	1,605	-0.06%
2018/02/01	0	0.00	1	13.95	13.80	-1	1,591	-0.06%
2018/01/31	1	13.85	6	13.05	14.10	-5	1,535	-0.33%
2018/01/30	15	14.04	5	14.00	13.50	10	1,431	0.70%
2018/01/29	1	14.55	12	14.60	14.60	-11	1,284	-0.86%
2018/01/25	0	0.00	1	12.30	12.10	-1	1,055	-0.09%
2018/01/24	1	11.80	0	0.00	12.40	1	914	0.11%
2018/01/16	0	0.00	0.1	10.50	10.55	-0.1	751	-0.01%
2018/01/08	0	0.00	1	10.65	10.50	-1	842	-0.12%