威盛 (2388)-元大-西屯券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473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－元大-西屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	105.33	4	106.25	104.50	2	14,516	0.01%
2024/11/21	2	106.50	2	107.00	106.00	0	14,655	0.00%
2024/11/20	6	106.08	9.5	106.00	106.00	-3.5	14,793	-0.02%
2024/11/19	3	106.33	3	106.33	107.00	0	14,948	0.00%
2024/11/18	2	104.50	1	104.50	103.50	1	15,123	0.01%
2024/11/15	3	107.67	2	107.00	106.50	1	15,239	0.01%
2024/11/14	6	106.00	5	106.20	105.00	1	15,519	0.01%
2024/11/13	3	108.17	1	106.50	106.50	2	15,602	0.01%
2024/11/12	3	108.50	3	107.83	107.50	0	15,606	0.00%
2024/11/11	14.5	111.02	4	111.38	111.00	10.5	15,516	0.07%
2024/11/08	24.2	112.90	5	111.60	110.50	19.2	15,441	0.12%
2024/11/07	4	120.75	12	121.42	119.00	-8	15,034	-0.05%
2024/11/06	1	118.00	2	117.50	117.50	-1	14,956	-0.01%
2024/11/05	4	115.75	3	116.33	116.50	1	15,019	0.01%
2024/11/04	3	115.50	1	115.00	115.00	2	15,140	0.01%
2024/11/01	3	116.83	2	115.75	118.00	1	15,058	0.01%
2024/10/30	12	117.00	7	117.57	116.50	5	15,040	0.03%
2024/10/29	21	120.67	21	121.88	119.00	0	14,870	0.00%
2024/10/28	7	119.36	8	120.81	120.50	-1	14,556	-0.01%
2024/10/25	7	119.00	4	118.38	118.50	3	14,313	0.02%
2024/10/24	36.3	121.86	25.5	120.92	120.50	10.8	14,166	0.08%
2024/10/23	6	129.92	2	129.50	129.50	4	13,583	0.03%
2024/10/22	10	133.00	6	131.08	130.50	4	13,536	0.03%
2024/10/21	9	131.83	10	130.76	133.50	-1	13,335	-0.01%
2024/10/18	7	124.93	12	124.33	123.50	-5	12,955	-0.04%
2024/10/17	4	127.25	9	126.94	126.00	-5	12,956	-0.04%
2024/10/16	22.5	127.23	25	129.76	129.50	-2.5	12,864	-0.02%
2024/10/15	29	128.93	14	127.68	126.00	15	12,659	0.12%
2024/10/14	5.3	131.85	8.1	130.16	128.00	-2.8	12,470	-0.02%
2024/10/11	21.3	131.84	10	129.75	128.50	11.3	12,289	0.09%
2024/10/09	14	133.96	4.1	134.38	133.50	10	11,930	0.08%
2024/10/08	4	130.51	7.1	134.44	135.00	-3.1	11,820	-0.03%
2024/10/07	4	130.88	2	130.00	129.00	2	11,573	0.02%
2024/10/04	6	133.25	4	130.41	130.00	2	11,506	0.02%
2024/10/01	20	132.72	3	133.33	134.00	17	11,359	0.15%
2024/09/30	11	130.59	3	132.67	131.00	8	11,250	0.07%
2024/09/27	15.2	135.93	11.2	133.29	130.50	4	11,060	0.04%
2024/09/26	9.2	138.79	6.1	137.46	138.50	3.1	10,635	0.03%
2024/09/25	6	128.42	6	127.83	127.50	0	9,992	0.00%
2024/09/24	9.1	129.15	4	128.25	128.50	5.1	9,810	0.05%
2024/09/23	5	141.50	8	138.06	135.50	-3	9,464	-0.03%
2024/09/20	6	141.50	6	139.58	138.00	0	9,316	0.00%
2024/09/19	8	137.13	8	140.19	140.50	0	9,014	0.00%
2024/09/18	4	136.88	2	134.00	133.00	2	8,797	0.02%
2024/09/16	4	138.38	4	136.00	136.00	0	8,888	0.00%
2024/09/13	13	133.31	9	134.22	138.00	4	8,900	0.04%
2024/09/12	2	128.50	5	130.80	132.00	-3	8,629	-0.03%
2024/09/11	4	123.75	2	122.25	121.50	2	8,625	0.02%
2024/09/10	5	126.30	5	125.00	125.50	0	8,668	0.00%
2024/09/09	5	119.90	5	125.70	125.50	0	8,698	0.00%
2024/09/05	1	125.50	1	124.50	124.00	0	8,566	0.00%
2024/09/04	9	122.89	10	121.80	121.00	-1	8,599	-0.01%
2024/09/03	1	131.50	1	128.50	128.50	0	8,531	0.00%
2024/09/02	1	134.50	1	130.50	130.00	0	8,496	0.00%
2024/08/30	1	133.00	4	133.88	133.00	-3	8,420	-0.04%
2024/08/29	4	132.13	2	133.75	133.50	2	8,327	0.02%
2024/08/28	3	137.50	5	136.10	133.00	-2	8,239	-0.02%
2024/08/27	1	135.50	0	0.00	133.50	1	7,981	0.01%
2024/08/26	3	137.50	3	135.83	135.50	0	7,930	0.00%
2024/08/23	1	131.50	6.4	135.34	138.50	-5.4	7,802	-0.07%
2024/08/22	4.5	132.50	5.1	133.37	133.50	-0.6	7,685	-0.01%
2024/08/21	3	132.17	3	130.17	130.50	0	7,541	0.00%
2024/08/20	1	128.00	1.6	129.84	131.00	-0.6	7,343	-0.01%
2024/08/19	0.5	125.00	0	0.00	125.50	0.5	7,137	0.01%
2024/08/16	0.1	123.50	5.5	122.41	124.50	-5.4	6,975	-0.08%
2024/08/15	3	113.67	1	108.49	113.50	2	6,641	0.03%
2024/08/14	4	105.00	4	105.03	104.50	0	6,528	0.00%
2024/08/13	1	99.80	3	102.17	103.00	-2	6,442	-0.03%
2024/08/12	0	0.00	5	100.50	101.00	-5	6,432	-0.08%
2024/08/08	2	97.10	2	97.35	96.00	0	6,359	0.00%
2024/08/06	11	94.36	4	91.48	91.60	7	6,526	0.11%
2024/08/05	1	101.50	0	0.00	101.50	1	6,407	0.02%
2024/08/02	3	113.67	2	114.00	112.50	1	6,390	0.02%
2024/08/01	6	123.42	6	121.00	119.00	0	6,299	0.00%
2024/07/31	0	0.00	1	120.00	121.00	-1	6,198	-0.02%
2024/07/29	2	117.25	6	115.92	114.50	-4	6,103	-0.07%
2024/07/23	1	125.00	2	120.75	120.00	-1	6,012	-0.02%
2024/07/22	1	120.50	1	121.50	122.00	0	6,048	0.00%
2024/07/19	2	124.25	2	123.00	120.50	0	6,087	0.00%
2024/07/18	3	120.83	3	121.00	127.00	0	6,072	0.00%
2024/07/17	3	125.67	8	125.63	125.50	-5	5,980	-0.08%
2024/07/16	5	126.50	5	125.90	124.00	0	6,027	0.00%
2024/07/15	0	0.00	1	122.50	122.00	-1	6,100	-0.02%
2024/07/12	5	123.20	6	123.75	123.00	-1	6,191	-0.02%
2024/07/11	8	128.12	8	126.94	124.50	0	6,266	0.00%
2024/07/10	1	126.00	6.4	125.80	126.50	-5.4	6,309	-0.09%
2024/07/09	2	117.25	0.3	118.00	116.00	1.7	6,551	0.03%
2024/07/08	6	119.58	0	0.00	119.00	6	6,801	0.09%
2024/07/05	0	0.00	1.3	120.60	122.00	-1.3	6,777	-0.02%
2024/07/04	1.1	118.50	1	118.50	119.00	0.1	6,733	0.00%
2024/07/03	1	117.00	3	116.17	118.00	-2	6,721	-0.03%
2024/07/02	0	0.00	1	113.00	113.00	-1	6,695	-0.01%
2024/06/28	0.5	116.50	0	0.00	116.50	0.5	6,728	0.01%
2024/06/27	0	113.00	0	0.00	112.00	0	6,752	0.00%
2024/06/26	2.1	116.86	1	113.50	113.00	1.1	6,785	0.02%
2024/06/25	2.2	116.33	0	0.00	116.50	2.2	6,812	0.03%
2024/06/24	1.1	122.14	0	0.00	117.50	1.1	6,912	0.02%
2024/06/21	5	125.40	2	124.25	122.50	3	7,509	0.04%
2024/06/20	2.2	127.77	7.1	128.73	128.00	-4.9	7,379	-0.07%
2024/06/19	4.6	126.50	3	125.83	124.50	1.6	7,288	0.02%
2024/06/18	7.2	128.29	8	128.87	128.50	-0.8	7,257	-0.01%
2024/06/17	2	118.50	4	118.13	126.00	-2	7,178	-0.03%
2024/06/14	4	116.50	3	115.33	115.00	1	6,927	0.01%
2024/06/11	4	111.25	1	109.50	110.00	3	6,930	0.04%
2024/06/07	2	118.50	2	116.25	118.50	0	6,954	0.00%
2024/06/05	2	117.00	0	0.00	116.50	2	6,971	0.03%
2024/06/04	3	119.50	4	120.00	119.00	-1	7,211	-0.01%
2024/05/31	2	120.25	2	119.50	118.50	0	7,690	0.00%
2024/05/30	0	0.00	1	120.00	119.00	-1	7,683	-0.01%
2024/05/28	1	119.00	3.1	119.52	119.00	-2.1	7,691	-0.03%
2024/05/22	2	118.00	1	117.50	117.50	1	7,847	0.01%
2024/05/21	2	116.50	3	115.67	116.50	-1	7,982	-0.01%
2024/05/20	5	117.10	1	116.00	116.00	4	8,019	0.05%
2024/05/17	1	115.00	0	0.00	115.50	1	8,037	0.01%
2024/05/16	6	114.17	6	114.42	114.50	0	8,104	0.00%
2024/05/15	7	115.93	4	114.00	113.50	3	8,220	0.04%
2024/05/14	0	0.00	2	115.00	115.00	-2	8,343	-0.02%
2024/05/13	1.5	112.83	1	114.00	112.00	0.5	8,466	0.01%
2024/05/10	7.6	113.96	6	111.33	113.50	1.6	8,599	0.02%
2024/05/09	2	123.25	0	0.00	121.50	2	8,372	0.02%
2024/05/08	0	0.00	2	127.00	127.00	-2	8,359	-0.02%
2024/05/07	1	122.50	0	0.00	122.50	1	8,442	0.01%
2024/05/06	0	0.00	1	123.50	123.50	-1	8,495	-0.01%
2024/05/03	3	125.17	2	124.25	123.50	1	8,577	0.01%
2024/04/30	3	129.33	2	128.25	128.00	1	8,687	0.01%
2024/04/29	3	131.17	4	131.25	130.00	-1	8,763	-0.01%
2024/04/26	1	132.00	5	131.80	131.00	-4	8,842	-0.05%
2024/04/25	5.1	132.13	2	130.25	129.00	3.1	8,838	0.04%
2024/04/24	0	0.00	1	126.50	130.00	-1	8,896	-0.01%
2024/04/23	1	123.00	0	0.00	121.00	1	9,048	0.01%
2024/04/22	5.1	126.00	4	125.13	121.00	1	9,123	0.01%
2024/04/19	4.1	137.29	5	129.03	128.00	-0.9	9,217	-0.01%
2024/04/18	9	141.94	12	139.17	138.50	-3	9,285	-0.03%
2024/04/17	6	140.08	11	140.68	141.00	-5	9,411	-0.05%
2024/04/16	11	137.68	6	139.08	137.00	5	9,409	0.05%
2024/04/15	17	144.47	16.3	143.76	139.00	0.7	9,595	0.01%
2024/04/12	1.1	133.91	6.5	137.77	140.00	-5.4	9,891	-0.05%
2024/04/11	1.1	128.86	1.3	129.90	127.50	-0.2	9,777	0.00%
2024/04/09	0	0.00	2	130.00	131.00	-2	10,007	-0.02%
2024/04/08	1	127.50	0	0.00	127.00	1	10,190	0.01%
2024/04/03	4	130.00	2	129.25	129.50	2	10,292	0.02%
2024/04/02	0.1	131.00	1	132.50	129.50	-0.9	10,401	-0.01%
2024/04/01	5	129.60	3	131.33	132.00	2	10,566	0.02%
2024/03/29	3	126.17	1	126.50	125.50	2	10,813	0.02%
2024/03/28	6	127.67	1	126.00	126.00	5	10,978	0.05%
2024/03/27	35	128.81	15.1	129.01	127.50	19.9	11,173	0.18%
2024/03/26	30.1	136.11	19.1	136.53	131.50	11	11,227	0.10%
2024/03/25	0	0.00	5	134.50	134.50	-5	10,741	-0.05%
2024/03/22	83	122.92	3	122.00	122.50	80	10,943	0.73%
2024/03/21	1.2	119.96	1	121.50	121.50	0.2	11,314	0.00%
2024/03/20	2.1	119.00	3	118.67	120.00	-0.9	12,008	-0.01%
2024/03/19	0	0.00	1	121.50	120.00	-1	12,105	-0.01%
2024/03/18	1.2	121.00	0	0.00	122.00	1.2	12,316	0.01%
2024/03/15	17	122.85	0	0.00	121.00	17	12,709	0.13%
2024/03/14	3	123.33	2	122.00	122.50	1	13,710	0.01%
2024/03/13	5.3	123.52	141	123.12	123.00	-135.7	14,188	-0.96%	大賣/鉅額交易
2024/03/12	1	130.50	1	130.00	129.00	0	14,705	0.00%
2024/03/11	1	130.50	6	130.83	129.00	-5	14,997	-0.03%
2024/03/08	9	133.94	4.2	131.93	131.00	4.8	15,156	0.03%
2024/03/07	16	138.56	26	139.12	137.50	-10	15,459	-0.06%
2024/03/06	3.2	128.81	1	129.00	128.50	2.2	15,394	0.01%
2024/03/05	1	131.00	3	132.83	131.50	-2	15,797	-0.01%
2024/03/04	3	131.50	3	131.83	131.50	0	16,131	0.00%
2024/03/01	0	0.00	1	134.00	131.00	-1	16,757	-0.01%
2024/02/29	2	130.25	1	130.00	132.00	1	16,958	0.01%
2024/02/27	7.7	131.53	2	133.00	130.00	5.7	17,108	0.03%
2024/02/26	2	133.25	0	0.00	132.50	2	17,706	0.01%
2024/02/23	3	135.50	3	136.00	134.00	0	18,732	0.00%
2024/02/22	2.3	134.27	0	0.00	132.50	2.3	19,143	0.01%
2024/02/20	1	137.00	1	137.00	136.50	0	20,833	0.00%
2024/02/19	5	137.90	4	139.50	137.00	1	21,480	0.00%
2024/02/16	2	140.75	21	140.71	141.00	-19	22,655	-0.08%
2024/02/15	7	136.00	8	138.69	136.00	-1	23,835	0.00%
2024/02/05	6	139.00	4	137.00	137.00	2	23,844	0.01%
2024/02/02	10	145.35	8	143.31	143.00	2	24,008	0.01%
2024/02/01	1	138.00	1	138.50	137.00	0	24,146	0.00%
2024/01/31	1.1	139.00	1	140.50	138.50	0.1	24,912	0.00%
2024/01/30	5	139.50	3	140.00	138.50	2	25,466	0.01%
2024/01/29	1	141.00	0	0.00	141.50	1	27,200	0.00%
2024/01/26	3.2	140.63	0	0.00	140.00	3.2	28,504	0.01%
2024/01/25	1.1	145.40	1	144.50	142.50	0.1	29,219	0.00%
2024/01/24	2	143.50	1	146.50	143.50	1	29,380	0.00%
2024/01/23	0	0.00	1	148.50	146.50	-1	29,733	0.00%
2024/01/22	3	148.17	2	149.00	148.00	1	30,158	0.00%
2024/01/19	2	144.50	1	145.50	145.00	1	30,462	0.00%
2024/01/18	1	143.50	24	140.00	143.00	-23	30,718	-0.07%
2024/01/17	11	145.64	6	147.75	143.50	5	31,186	0.02%
2024/01/16	29	148.78	13	147.81	147.50	16	31,268	0.05%
2024/01/15	3	147.17	8	149.94	149.50	-5	31,362	-0.02%
2024/01/12	5.2	146.94	2.2	145.18	145.50	3	31,612	0.01%
2024/01/11	7.2	150.60	3	150.67	150.00	4.2	31,796	0.01%
2024/01/10	13.2	149.47	8	151.06	152.50	5.2	33,245	0.02%
2024/01/09	6	150.17	4.3	149.88	149.00	1.7	33,456	0.01%
2024/01/08	44.1	160.45	40	157.75	149.00	4.1	33,451	0.01%
2024/01/05	13.1	156.95	7	158.14	160.00	6.1	33,127	0.02%
2024/01/04	2	155.50	2	157.50	157.00	0	33,237	0.00%
2024/01/03	4	157.00	3	156.17	156.50	1	33,381	0.00%
2024/01/02	4	155.50	1	156.00	157.00	3	33,333	0.01%
2023/12/29	4.2	154.64	3.4	155.63	156.50	0.8	33,292	0.00%
2023/12/28	1	154.50	8	155.00	154.00	-7	33,365	-0.02%
2023/12/27	2	155.50	3	153.67	153.00	-1	33,848	0.00%
2023/12/26	1	160.50	1	158.50	157.00	0	34,020	0.00%
2023/12/25	2	157.25	2	157.00	156.50	0	33,926	0.00%
2023/12/22	4	154.50	7	154.86	155.50	-3	33,954	-0.01%
2023/12/21	17	151.94	16	152.19	151.50	1	33,980	0.00%
2023/12/20	11	151.68	10	154.50	151.50	1	34,141	0.00%
2023/12/19	8.1	151.48	5	151.50	152.00	3.1	34,211	0.01%
2023/12/18	8.1	153.27	21	152.02	152.50	-12.9	34,286	-0.04%
2023/12/15	45	158.94	29.1	158.98	156.00	15.9	34,194	0.05%
2023/12/14	11	162.32	15	163.73	165.00	-4	33,968	-0.01%
2023/12/13	17	162.85	12	163.50	161.00	5	34,449	0.01%
2023/12/12	16.1	163.78	20.1	163.50	163.50	-4	35,051	-0.01%
2023/12/11	54	168.78	28	164.70	161.50	26	34,894	0.07%
2023/12/08	10	172.65	16	171.63	174.00	-6	33,960	-0.02%
2023/12/07	11.2	165.21	6.6	162.98	166.00	4.6	33,596	0.01%
2023/12/06	2.4	171.95	5	174.10	170.50	-2.7	33,297	-0.01%
2023/12/05	1	171.50	2.2	169.09	169.50	-1.2	33,200	0.00%
2023/12/04	16.2	176.25	17	174.41	173.00	-0.8	33,133	0.00%
2023/12/01	3	176.50	9.1	176.14	176.50	-6.1	32,795	-0.02%
2023/11/30	12.2	172.75	6	172.08	172.50	6.2	32,648	0.02%
2023/11/29	20.3	169.80	16	169.50	170.50	4.3	32,301	0.01%
2023/11/28	15	169.33	16	169.13	168.00	-1	32,070	0.00%
2023/11/27	6.2	164.55	5.3	163.85	160.00	0.9	31,641	0.00%
2023/11/24	6.3	164.34	5	165.00	165.00	1.3	31,699	0.00%
2023/11/23	10.4	168.65	14.7	164.10	163.50	-4.3	31,774	-0.01%
2023/11/22	30.3	171.46	29.2	171.98	170.50	1.1	31,908	0.00%
2023/11/21	13.5	166.63	13	167.23	168.50	0.5	31,430	0.00%
2023/11/20	12.3	163.89	10	164.90	166.00	2.3	31,221	0.01%
2023/11/17	42.1	162.68	40	160.90	164.00	2.1	30,986	0.01%
2023/11/16	20.1	158.41	20.3	157.30	160.00	-0.1	29,688	0.00%
2023/11/15	20.5	154.85	31.8	155.05	158.50	-11.4	29,107	-0.04%
2023/11/14	57.2	146.62	104	147.56	149.50	-46.8	28,172	-0.17%	大賣/
2023/11/13	2	138.50	3.4	138.50	138.50	-1.4	27,196	-0.01%
2023/11/10	13.3	129.20	8	127.00	126.00	5.3	27,211	0.02%
2023/11/09	11.3	129.10	9	128.72	129.00	2.3	27,142	0.01%
2023/11/08	20.4	131.72	16.1	130.56	129.00	4.3	27,019	0.02%
2023/11/07	24	132.52	15	133.77	133.50	9	26,701	0.03%
2023/11/06	70.2	140.35	36.2	141.07	135.00	34.1	26,450	0.13%
2023/11/03	30.1	139.40	45.9	140.57	145.00	-15.8	25,118	-0.06%
2023/11/02	17.1	126.35	35.2	127.26	132.00	-18.1	24,186	-0.07%
2023/11/01	41	120.71	35.3	120.41	120.00	5.7	23,920	0.02%
2023/10/31	34	122.50	19.1	120.01	119.00	14.9	23,942	0.06%
2023/10/30	34.2	122.11	40.6	122.89	123.00	-6.4	23,924	-0.03%
2023/10/27	11	119.82	10	118.70	117.00	1	23,866	0.00%
2023/10/26	9.3	121.17	4	120.13	119.00	5.3	23,523	0.02%
2023/10/25	35.2	126.37	41.2	124.07	124.00	-6	23,188	-0.03%
2023/10/24	16	115.63	14	116.14	117.50	2	22,575	0.01%
2023/10/23	5.3	116.47	7	115.79	114.50	-1.7	22,310	-0.01%
2023/10/20	11.5	116.02	12	116.67	116.50	-0.5	22,156	0.00%
2023/10/19	21.2	122.48	22	121.32	122.50	-0.8	21,788	0.00%
2023/10/18	61	136.53	73.9	129.97	121.50	-12.9	21,471	-0.06%
2023/10/17	5.1	129.70	17	131.32	134.50	-11.9	19,814	-0.06%
2023/10/16	17	123.15	14.3	123.04	122.50	2.7	19,488	0.01%
2023/10/13	8.1	120.25	9	120.39	122.00	-0.9	19,195	0.00%
2023/10/12	7	113.57	12	116.32	118.50	-5	19,873	-0.03%
2023/10/11	4	111.23	4	116.00	108.00	0	20,327	0.00%
2023/10/06	4	116.50	25	116.50	116.00	-21	20,959	-0.10%
2023/10/05	16.3	118.37	8	117.19	117.00	8.3	21,594	0.04%
2023/10/04	38	119.14	13	118.42	118.50	25	22,450	0.11%
2023/10/03	7.2	124.48	8	126.13	118.00	-0.8	22,460	0.00%
2023/10/02	42	124.61	65	124.62	123.00	-23	22,027	-0.10%
2023/09/28	15	120.33	6	118.92	118.50	9	22,128	0.04%
2023/09/27	5	117.70	8.2	120.00	121.50	-3.2	21,906	-0.01%
2023/09/26	13	119.88	14	117.79	117.00	-1	21,747	0.00%
2023/09/25	8	121.75	12.2	122.30	122.00	-4.2	21,526	-0.02%
2023/09/22	4.1	118.49	3.1	119.47	120.00	1	21,249	0.00%
2023/09/21	35	117.80	15	116.40	119.00	20	21,117	0.09%
2023/09/20	4.1	116.74	4	115.00	115.50	0.1	20,877	0.00%
2023/09/19	10	121.10	7.2	119.23	118.00	2.8	20,651	0.01%
2023/09/18	19.4	122.56	18.3	122.24	122.50	1.1	20,183	0.01%
2023/09/15	40	119.01	26.1	119.48	120.00	13.9	19,566	0.07%
2023/09/14	5	105.80	14	108.14	111.00	-9	18,784	-0.05%
2023/09/13	8.5	101.56	8	102.06	101.00	0.5	18,675	0.00%
2023/09/12	9.2	104.95	9	104.89	103.00	0.2	18,860	0.00%
2023/09/11	12.3	109.32	5	108.40	105.50	7.3	18,751	0.04%
2023/09/08	4	115.00	2	114.50	116.50	2	18,518	0.01%
2023/09/07	5	116.30	14.1	117.04	115.00	-9.1	18,412	-0.05%
2023/09/06	9.1	117.06	0	0.00	116.50	9.1	18,611	0.05%
2023/09/05	5.1	116.65	4.1	116.96	118.00	1	18,805	0.01%
2023/09/04	21.2	113.25	5	114.40	116.00	16.2	18,827	0.09%
2023/09/01	9	114.33	11	112.82	112.50	-2	18,965	-0.01%
2023/08/31	17	116.09	3.1	116.61	115.00	13.9	19,335	0.07%
2023/08/30	19.2	113.75	18.3	113.34	114.50	0.9	19,752	0.00%
2023/08/29	13	108.19	6	108.17	109.00	7	19,823	0.04%
2023/08/28	14.3	116.46	9.2	113.52	108.50	5.1	19,677	0.03%
2023/08/25	20.6	120.12	28.6	119.59	120.50	-8	18,965	-0.04%
2023/08/24	6.2	115.56	11.1	113.83	113.50	-4.9	18,625	-0.03%
2023/08/23	5.1	114.42	11	115.14	115.00	-5.9	18,734	-0.03%
2023/08/22	11.2	112.52	5.4	111.61	110.00	5.8	18,597	0.03%
2023/08/21	6.1	110.82	5	109.50	108.50	1.1	18,705	0.01%
2023/08/18	6.3	112.13	4.6	109.70	108.00	1.7	18,625	0.01%
2023/08/17	18	116.61	6.1	117.52	116.00	11.9	18,354	0.06%
2023/08/16	7	111.93	3	111.67	113.50	4	18,081	0.02%
2023/08/15	7	111.64	9	110.78	110.00	-2	17,939	-0.01%
2023/08/14	13	109.35	10.2	109.30	109.00	2.8	17,783	0.02%
2023/08/11	17.3	107.08	4	108.23	110.00	13.3	17,660	0.08%
2023/08/10	13.4	107.36	12	107.50	109.50	1.4	17,245	0.01%
2023/08/09	12	109.29	32	112.31	109.50	-20	16,904	-0.12%
2023/08/08	30.1	108.42	15	106.57	105.50	15.1	16,460	0.09%
2023/08/07	95.2	118.08	6	119.50	117.00	89.2	16,266	0.55%
2023/08/04	2	112.25	3	110.33	109.50	-1	15,730	-0.01%
2023/08/02	3	119.00	10.8	115.23	113.50	-7.8	15,495	-0.05%
2023/08/01	10	123.15	10.2	131.44	121.50	-0.2	15,096	0.00%
2023/07/31	3.3	138.42	4.5	136.17	133.00	-1.1	14,649	-0.01%
2023/07/28	1.2	143.87	0.1	139.00	147.50	1.2	14,586	0.01%
2023/07/27	2.7	147.55	0	0.00	144.00	2.7	14,565	0.02%
2023/07/26	0	0.00	143.2	150.66	151.50	-143.2	14,531	-0.99%	大賣/鉅額交易
2023/07/25	3	146.50	4.8	146.79	142.50	-1.8	14,521	-0.01%
2023/07/24	3.5	151.09	0.4	145.25	151.00	3.1	14,518	0.02%
2023/07/21	6.7	143.89	4	136.00	148.50	2.7	14,490	0.02%
2023/07/20	3	134.00	0	0.00	135.00	3	14,460	0.02%
2023/07/19	2	127.50	2.4	125.75	127.50	-0.4	14,434	0.00%
2023/07/18	2	122.00	14	122.53	125.00	-12	14,485	-0.08%
2023/07/17	104.8	130.14	92	126.90	130.00	12.8	14,425	0.09%	大買/
2023/07/14	8.5	125.08	7.6	126.61	127.00	0.9	13,341	0.01%
2023/07/13	16.2	113.10	18	113.81	115.50	-1.8	12,613	-0.01%
2023/07/12	28.2	101.84	23.3	104.03	105.00	4.9	11,715	0.04%
2023/07/11	9.1	93.82	22.1	93.85	95.50	-13	11,020	-0.12%
2023/07/10	0.5	85.41	6	86.00	86.90	-5.5	10,104	-0.05%
2023/07/07	2	82.60	18	83.89	84.20	-16	9,931	-0.16%
2023/07/06	33	84.19	28	84.70	83.80	5	9,928	0.05%
2023/07/05	6.3	81.61	1	81.80	81.00	5.3	9,556	0.05%
2023/07/04	13	82.09	1	82.50	81.60	12	9,601	0.12%
2023/07/03	5	82.38	3	82.40	81.60	2	9,611	0.02%
2023/06/30	0.1	80.80	1	79.90	81.00	-0.9	9,650	-0.01%
2023/06/29	3	81.30	3	80.40	80.10	0	9,705	0.00%
2023/06/28	0	0.00	1	80.00	80.00	-1	9,781	-0.01%
2023/06/27	4	78.00	3	77.57	76.70	1	10,125	0.01%
2023/06/26	0	0.00	1	77.80	78.30	-1	10,225	-0.01%
2023/06/21	1	81.00	3	80.07	79.80	-2	10,768	-0.02%
2023/06/20	10	80.70	2	81.25	80.50	8	10,821	0.07%
2023/06/19	2.4	82.97	3.6	83.52	81.60	-1.2	11,007	-0.01%
2023/06/16	6.6	82.73	5	82.20	84.60	1.6	11,359	0.01%
2023/06/15	4	82.15	9	81.51	81.90	-5	11,440	-0.04%
2023/06/14	2.1	82.55	0	0.00	82.00	2.1	11,769	0.02%
2023/06/13	10	85.30	0	0.00	84.20	10	12,105	0.08%
2023/06/12	8	83.94	18	83.86	83.90	-10	12,564	-0.08%
2023/06/09	15.2	87.98	5	88.52	87.90	10.2	12,720	0.08%
2023/06/08	5.4	85.34	2.2	84.68	84.80	3.2	13,013	0.02%
2023/06/07	8.5	88.86	3.1	88.17	87.90	5.4	13,809	0.04%
2023/06/06	10.5	88.23	11	88.15	87.50	-0.5	14,003	0.00%
2023/06/05	49.5	88.89	60	88.65	88.20	-10.5	13,742	-0.08%
2023/06/02	18.2	85.19	8.8	85.81	84.30	9.4	13,298	0.07%
2023/06/01	0.4	83.02	0	0.00	83.10	0.4	13,393	0.00%
2023/05/31	1.2	81.38	1	81.10	80.80	0.2	13,848	0.00%
2023/05/30	6.1	81.99	1	80.90	80.60	5.1	14,101	0.04%
2023/05/29	1	81.47	6	82.67	83.10	-5	14,588	-0.03%
2023/05/26	4	77.40	1	76.00	76.00	3	15,577	0.02%
2023/05/25	3	78.47	3	77.12	77.30	0	16,162	0.00%
2023/05/24	2	75.90	0	0.00	76.50	2	16,271	0.01%
2023/05/23	4	76.70	4	77.25	77.10	0	17,055	0.00%
2023/05/22	1	76.10	15	76.16	77.10	-14	17,148	-0.08%
2023/05/19	8	75.70	1	75.10	74.90	7	17,153	0.04%
2023/05/18	2	76.80	9	76.67	76.20	-7	17,170	-0.04%
2023/05/17	10	76.03	4	75.85	76.00	6	17,186	0.03%
2023/05/16	9	75.46	7	74.69	75.60	2	17,215	0.01%
2023/05/15	2	73.20	0	0.00	73.20	2	17,302	0.01%
2023/05/12	14	71.59	8	72.21	73.50	6	17,428	0.03%
2023/05/11	51	72.76	3	72.10	71.70	48	17,946	0.27%
2023/05/10	28	73.23	0	0.00	73.60	28	17,858	0.16%
2023/05/09	0	0.00	40	73.53	73.00	-40	17,911	-0.22%
2023/05/05	1	74.70	1	74.80	74.80	0	18,545	0.00%
2023/05/04	5	74.64	0	0.00	74.00	5	19,184	0.03%
2023/05/03	3	74.70	0	0.00	74.50	3	19,241	0.02%
2023/05/02	1.1	75.29	1	75.00	75.40	0.1	19,298	0.00%
2023/04/28	16	75.36	4	74.45	74.00	12	19,342	0.06%
2023/04/27	23.1	73.89	0	0.00	73.60	23.1	19,299	0.12%
2023/04/26	1	73.00	1	73.20	73.00	0	19,270	0.00%
2023/04/25	0	0.00	5	74.32	73.50	-5	19,280	-0.03%
2023/04/24	1.1	76.74	0	0.00	77.20	1.1	19,278	0.01%
2023/04/21	0	0.00	1	76.40	76.70	-1	19,280	-0.01%
2023/04/20	2	79.00	2	77.70	77.80	0	19,231	0.00%
2023/04/19	1	79.80	61.1	79.51	79.40	-60.1	19,261	-0.31%
2023/04/18	2	81.75	4	81.95	80.50	-2	19,227	-0.01%
2023/04/17	3	82.50	3	82.33	82.10	0	19,301	0.00%
2023/04/14	4.2	82.95	5	83.22	82.20	-0.8	19,408	0.00%
2023/04/13	18	83.07	16	83.27	82.20	2	19,515	0.01%
2023/04/12	0	0.00	4.1	86.20	85.50	-4.1	19,547	-0.02%
2023/04/11	4	87.10	15	87.87	85.60	-11	19,588	-0.06%
2023/04/10	8	86.79	6	86.88	87.40	2	19,543	0.01%
2023/04/07	3	86.03	19	85.37	85.40	-16	19,545	-0.08%
2023/03/31	3	85.37	5	85.24	86.00	-2	19,512	-0.01%
2023/03/30	20	84.30	22	83.51	84.80	-2	19,493	-0.01%
2023/03/29	23	83.19	22	82.61	83.30	1	19,515	0.01%
2023/03/28	28.3	86.37	23	84.47	84.10	5.3	19,537	0.03%
2023/03/27	22	90.41	20	90.13	89.70	2	19,220	0.01%
2023/03/24	74	91.79	60	91.37	89.60	14	19,247	0.07%
2023/03/23	7	89.89	6	89.53	89.50	1	18,799	0.01%
2023/03/22	18	90.18	4	89.83	89.50	14	18,928	0.07%
2023/03/21	12	91.44	7	90.37	89.10	5	19,292	0.03%
2023/03/20	10	90.64	15	90.66	91.80	-5	19,422	-0.03%
2023/03/17	24	90.04	21	89.76	89.80	3	19,692	0.02%
2023/03/16	5	87.12	3	86.80	88.60	2	19,658	0.01%
2023/03/15	24	91.38	20	90.23	89.60	4	19,380	0.02%
2023/03/14	13	90.48	13	88.98	88.00	0	19,026	0.00%
2023/03/13	25.3	92.50	26.1	92.20	92.90	-0.8	18,928	0.00%
2023/03/10	65	95.01	66	94.66	94.80	-1	18,556	-0.01%
2023/03/09	11	92.44	17	95.10	96.00	-6	18,325	-0.03%
2023/03/08	3	86.57	4	87.83	87.30	-1	18,601	-0.01%
2023/03/07	4	88.05	2	88.35	87.60	2	18,539	0.01%
2023/03/06	7.1	86.67	12	89.01	89.50	-4.9	18,424	-0.03%
2023/03/03	32	88.04	9.1	85.80	85.00	22.9	18,250	0.13%
2023/03/02	9.1	88.80	11	89.34	87.90	-2	17,890	-0.01%
2023/03/01	55	90.06	43	89.75	89.70	12	17,649	0.07%
2023/02/24	83	87.81	82.2	88.47	90.80	0.8	17,103	0.00%
2023/02/23	31	81.82	63.1	81.76	83.80	-32.1	15,978	-0.20%
2023/02/22	16.1	76.80	9	76.67	76.20	7.1	15,663	0.05%
2023/02/21	20.1	79.13	34.2	80.61	80.30	-14.1	15,878	-0.09%
2023/02/20	2.1	75.54	2.1	75.65	75.50	-0.1	15,458	0.00%
2023/02/17	3.1	74.56	4	74.10	73.90	-0.9	15,640	-0.01%
2023/02/16	0	73.65	1	74.00	74.20	-1	15,811	-0.01%
2023/02/15	1	72.50	0.5	72.60	72.60	0.5	16,237	0.00%
2023/02/14	7	74.60	6	74.15	73.70	1	16,523	0.01%
2023/02/13	8	74.54	6	75.07	74.60	2	17,127	0.01%
2023/02/10	8	75.40	9	73.69	73.40	-1	17,636	-0.01%
2023/02/09	32	76.81	28.9	76.37	75.30	3.2	18,042	0.02%
2023/02/08	2	73.66	5	74.80	74.50	-3	18,685	-0.02%
2023/02/07	3	71.80	5	71.72	72.20	-2	19,168	-0.01%
2023/02/06	8.1	72.71	5	72.40	72.60	3.1	19,424	0.02%
2023/02/03	23.3	75.19	11.4	73.04	72.20	11.9	19,497	0.06%
2023/02/02	26.2	76.42	52	76.69	77.00	-25.8	19,396	-0.13%
2023/02/01	1	70.00	0.2	70.00	70.20	0.8	19,012	0.00%
2023/01/31	1.2	69.66	8	69.26	69.50	-6.8	19,298	-0.04%
2023/01/30	1	68.60	2	68.40	68.40	-1	19,549	-0.01%
2023/01/17	5	67.02	3.5	66.57	66.60	1.5	19,758	0.01%
2023/01/16	2	66.70	0.5	66.90	67.00	1.5	19,981	0.01%
2023/01/12	5	68.98	3	68.60	68.10	2	20,539	0.01%
2023/01/11	2	70.25	0	0.00	69.30	2	20,819	0.01%
2023/01/10	0	0.00	4	70.63	70.30	-4	21,199	-0.02%
2023/01/09	0	0.00	6	70.85	70.70	-6	21,555	-0.03%
2023/01/06	1	69.40	1	69.60	69.70	0	22,169	0.00%
2023/01/05	11	69.77	10	70.11	68.80	1	22,827	0.00%
2023/01/04	4	70.25	4	69.45	69.30	0	23,375	0.00%
2023/01/03	4	68.83	13	69.55	69.10	-9	23,527	-0.04%
2022/12/30	5	69.48	3	69.00	67.30	2	23,873	0.01%
2022/12/29	8	67.35	6	67.00	67.40	2	24,176	0.01%
2022/12/28	5.1	68.23	7	69.06	67.90	-2	25,018	-0.01%
2022/12/27	1	70.70	4	71.05	70.90	-3	25,275	-0.01%
2022/12/26	3	69.87	2	70.00	70.00	1	25,716	0.00%
2022/12/23	9	69.27	5	69.10	69.30	4	26,211	0.02%
2022/12/22	6.3	70.57	1	69.80	69.40	5.3	26,626	0.02%
2022/12/21	13	68.70	9	68.54	69.60	4	27,218	0.01%
2022/12/20	5	72.42	12	71.37	69.80	-7	27,653	-0.03%
2022/12/19	5	72.64	8	71.39	71.20	-3	27,981	-0.01%
2022/12/16	6	73.57	12	73.24	73.10	-6	28,384	-0.02%
2022/12/15	12	74.87	9	74.12	73.80	3	28,853	0.01%
2022/12/14	25	75.44	9.1	74.59	74.50	15.9	28,913	0.06%
2022/12/13	66	76.00	74.1	75.71	75.00	-8.1	28,958	-0.03%
2022/12/12	56	76.65	35	74.58	73.60	21	28,681	0.07%
2022/12/09	30	76.42	48	75.89	76.80	-18	28,540	-0.06%
2022/12/08	30	71.56	63	73.67	74.70	-33	28,608	-0.12%
2022/12/07	10	71.23	11	70.67	70.20	-1	29,142	0.00%
2022/12/06	31	73.88	19	72.29	71.70	12	30,033	0.04%
2022/12/05	45	74.78	42	73.95	73.60	3	30,158	0.01%
2022/12/02	16.1	74.80	16	75.11	75.00	0.1	29,998	0.00%
2022/12/01	42.4	76.68	37	75.68	74.40	5.4	30,046	0.02%
2022/11/30	22	72.53	64	72.99	74.00	-42	29,730	-0.14%
2022/11/29	4	67.05	3	67.70	68.30	1	29,546	0.00%
2022/11/28	15	68.95	5	68.40	68.20	10	30,800	0.03%
2022/11/25	19.1	70.31	14	70.38	68.60	5.1	32,655	0.02%
2022/11/24	23	72.22	20	71.85	71.90	3	33,411	0.01%
2022/11/23	7	71.21	11	70.77	70.90	-4	33,963	-0.01%
2022/11/22	5	71.16	13	71.11	70.80	-8	34,410	-0.02%
2022/11/21	32	72.99	14	71.14	70.80	18	34,985	0.05%
2022/11/18	26	72.92	14	72.15	72.40	12	34,973	0.03%
2022/11/17	47	73.78	31	73.74	74.30	16	34,894	0.05%
2022/11/16	19	71.09	22	71.07	71.50	-3	34,705	-0.01%
2022/11/15	15	69.27	15	69.89	70.30	0	34,609	0.00%
2022/11/14	13	68.52	18	68.21	68.50	-5	34,814	-0.01%
2022/11/11	30	69.09	33	70.05	67.40	-3	34,912	-0.01%
2022/11/10	34	69.36	33	68.96	68.90	1	34,807	0.00%
2022/11/09	69	70.62	10	70.80	69.70	59	34,981	0.17%
2022/11/08	33	72.65	32	72.51	70.90	1	34,871	0.00%
2022/11/07	20	71.31	17	70.89	70.10	3	34,274	0.01%
2022/11/04	87	70.37	82	70.15	70.30	5	33,789	0.01%
2022/11/03	20	65.99	21	68.08	70.60	-1	32,646	0.00%
2022/11/02	9	64.14	4	64.80	64.20	5	32,059	0.02%
2022/11/01	8	64.09	8	64.01	64.50	0	31,810	0.00%
2022/10/31	16	63.86	34	63.74	64.10	-18	31,629	-0.06%
2022/10/28	12	61.36	4	61.08	60.20	8	31,345	0.03%
2022/10/27	6	61.07	28	62.27	62.90	-22	31,169	-0.07%
2022/10/26	13	60.40	3	60.90	59.70	10	30,884	0.03%
2022/10/25	10	61.89	4	62.48	60.90	6	30,630	0.02%
2022/10/24	2	63.35	15.5	63.05	62.60	-13.4	30,509	-0.04%
2022/10/21	20	63.04	3	62.17	61.70	17	30,355	0.06%
2022/10/20	19.2	63.34	12	63.85	64.60	7.2	30,864	0.02%
2022/10/19	25.3	66.12	13	64.94	64.00	12.3	32,142	0.04%
2022/10/18	7	65.40	12	65.39	65.00	-5	33,150	-0.01%
2022/10/17	22.9	63.48	33.4	63.24	66.00	-10.5	33,887	-0.03%
2022/10/14	69	64.74	76	64.95	64.00	-7	34,011	-0.02%
2022/10/13	48.6	63.77	62	62.35	60.00	-13.4	33,615	-0.04%
2022/10/12	50.8	65.80	70	66.06	64.70	-19.2	33,001	-0.06%
2022/10/11	3.2	72.00	0	0.00	71.80	3.2	32,494	0.01%
2022/10/07	46	79.13	53	79.43	79.70	-7	32,278	-0.02%
2022/10/06	29.2	78.09	18	78.24	78.50	11.2	31,956	0.03%
2022/10/05	40.6	80.11	49	81.34	78.70	-8.4	31,799	-0.03%
2022/10/04	7.4	77.88	8	78.13	77.60	-0.6	31,121	0.00%
2022/10/03	20.3	76.47	11.7	76.56	75.30	8.6	30,944	0.03%
2022/09/30	40.2	77.73	53	75.53	79.00	-12.8	30,855	-0.04%
2022/09/29	19	77.23	19	76.94	76.10	0	31,036	0.00%
2022/09/28	71.4	78.24	46	77.60	74.40	25.4	31,298	0.08%
2022/09/27	40.2	80.25	27	80.77	82.20	13.2	31,239	0.04%
2022/09/26	34.1	83.50	40.5	85.54	79.80	-6.4	30,961	-0.02%
2022/09/23	46.6	88.85	20	88.82	88.60	26.6	30,712	0.09%
2022/09/22	31.3	90.35	41.1	90.88	91.40	-9.8	30,353	-0.03%
2022/09/21	11.1	88.36	32	88.34	88.50	-20.9	29,891	-0.07%
2022/09/20	21	88.36	37	88.31	88.30	-16	30,285	-0.05%
2022/09/19	27	87.43	23.2	87.13	86.50	3.8	30,186	0.01%
2022/09/16	32.7	88.38	24.1	88.68	88.70	8.6	29,989	0.03%
2022/09/15	50.5	91.26	26	89.35	88.50	24.5	29,667	0.08%
2022/09/14	39	89.36	30	91.62	92.40	9	29,378	0.03%
2022/09/13	80.1	88.96	89.7	88.67	89.00	-9.6	28,505	-0.03%
2022/09/12	34	85.08	28.2	86.90	87.40	5.8	27,457	0.02%
2022/09/08	4	79.92	5.5	79.44	79.50	-1.5	27,151	-0.01%
2022/09/07	24	80.36	20.5	79.50	78.50	3.5	26,915	0.01%
2022/09/06	46.3	82.91	33	80.53	80.40	13.3	26,530	0.05%
2022/09/05	13.1	85.70	16	84.59	83.10	-2.9	25,997	-0.01%
2022/09/02	117.1	90.08	119	89.70	86.50	-2	25,440	-0.01%	大買/大賣/
2022/09/01	68	90.58	66.1	90.54	88.60	1.9	23,993	0.01%
2022/08/31	27	86.26	32.3	87.26	90.50	-5.3	22,015	-0.02%
2022/08/30	52.1	82.33	42	82.65	82.30	10.1	20,950	0.05%
2022/08/29	24.6	78.90	20.2	79.55	80.00	4.4	20,170	0.02%
2022/08/26	39.2	79.85	75.1	81.77	83.30	-35.9	19,583	-0.18%
2022/08/25	10	74.05	8	74.76	75.80	2	18,831	0.01%
2022/08/24	12	72.83	18	72.40	72.80	-6	18,556	-0.03%
2022/08/23	9	72.21	6	73.17	71.70	3	18,269	0.02%
2022/08/22	18	77.23	4.5	74.88	74.30	13.5	17,888	0.08%
2022/08/19	36	79.92	39.1	80.57	79.60	-3.1	17,592	-0.02%
2022/08/18	23	77.57	20	78.05	77.30	3	17,053	0.02%
2022/08/17	16	78.99	15	78.29	78.50	1	16,700	0.01%
2022/08/16	48.1	81.46	29	80.85	77.80	19	16,306	0.12%
2022/08/15	13	78.12	15	78.32	83.90	-2	15,725	-0.01%
2022/08/12	8	81.34	5	81.71	81.20	3	15,102	0.02%
2022/08/11	6	80.97	0	0.00	81.10	6	15,002	0.04%
2022/08/10	7.1	78.16	12	79.80	80.80	-5	14,949	-0.03%
2022/08/09	0	0.00	0.1	75.50	76.70	-0.1	14,871	0.00%
2022/08/08	2	73.70	2.1	75.24	75.00	-0.1	14,806	0.00%
2022/08/05	1.1	71.51	2.1	72.48	73.00	-1	14,739	-0.01%
2022/08/04	2.1	70.65	3.2	67.32	70.00	-1.2	14,690	-0.01%
2022/08/03	0	73.25	3	75.02	73.00	-3	14,550	-0.02%
2022/08/02	1	76.00	2.1	74.21	75.40	-1.1	14,465	-0.01%
2022/08/01	0	0.00	0	73.70	74.80	0	14,408	0.00%
2022/07/29	2	70.50	2.2	75.09	73.00	-0.2	14,329	0.00%
2022/07/28	1	74.00	0.1	72.67	71.00	0.9	14,173	0.01%
2022/07/27	29.2	71.50	29.5	71.32	73.00	-0.3	14,073	0.00%
2022/07/26	143.1	73.02	130.5	72.92	73.30	12.6	13,268	0.10%	大買/大賣/
2022/07/25	83	68.57	84.2	69.55	72.80	-1.2	11,679	-0.01%
2022/07/22	48	64.30	38.1	65.10	66.20	9.9	10,286	0.10%
2022/07/21	18	56.97	30	59.35	60.30	-12	9,123	-0.13%
2022/07/20	11.2	54.29	42	54.87	54.90	-30.8	8,565	-0.36%
2022/07/19	2	51.61	3	52.17	50.90	-1	8,248	-0.01%
2022/07/18	25	53.70	22	52.95	52.50	3	8,159	0.04%
2022/07/15	4.1	51.55	2	51.80	51.60	2.1	7,962	0.03%
2022/07/14	19.1	51.10	17	51.94	51.70	2.1	7,883	0.03%
2022/07/13	54.1	53.00	40	53.24	51.00	14.1	7,705	0.18%
2022/07/12	32	51.96	27	50.37	49.95	5	7,391	0.07%
2022/07/11	18	54.06	14	53.43	53.20	4	7,151	0.06%
2022/07/08	32.1	56.58	28	56.31	54.90	4.1	6,933	0.06%
2022/07/07	17.1	56.33	15	56.19	57.60	2.1	6,461	0.03%
2022/07/06	40.1	56.14	60.4	56.16	55.00	-20.3	5,711	-0.36%
2022/07/05	67.4	54.14	77	55.15	57.20	-9.6	4,986	-0.19%
2022/07/04	31	49.40	28	50.03	52.00	3	4,338	0.07%
2022/07/01	42.2	48.97	24	48.87	47.85	18.2	4,044	0.45%
2022/06/30	18.2	47.08	59.4	48.73	47.75	-41.1	3,730	-1.10%
2022/06/29	10	51.64	9	52.13	49.95	1	3,555	0.03%
2022/06/28	47.4	54.90	4	54.83	55.40	43.4	3,309	1.31%
2022/06/27	12	53.73	5	54.60	54.60	7	2,744	0.26%
2022/06/24	5	47.12	4	48.57	49.70	1	2,530	0.04%
2022/06/23	7.1	46.37	11	45.95	45.20	-3.9	2,411	-0.16%
2022/06/22	37.1	48.09	34	48.52	47.70	3.1	2,272	0.14%
2022/06/21	2	46.73	0	0.00	46.75	2	1,872	0.11%
2022/06/20	1	43.10	1	43.20	42.50	0	1,832	0.00%
2022/06/15	1	46.90	0	0.00	47.10	1	1,910	0.05%
2022/06/09	1	51.70	0	0.00	51.40	1	2,055	0.05%
2022/06/08	0	51.60	0	0.00	51.20	0	2,097	0.00%
2022/06/06	0	0.00	1	52.20	52.50	-1	2,210	-0.05%
2022/05/31	0	53.00	0	0.00	53.10	0	2,436	0.00%
2022/05/30	0.1	51.88	0	0.00	51.90	0.1	2,632	0.00%
2022/05/27	4	52.80	4	52.00	51.20	0	2,865	0.00%
2022/05/24	0	0.00	5	50.50	49.90	-5	2,982	-0.17%
2022/05/20	5	51.30	0	0.00	51.20	5	3,027	0.17%
2022/05/17	2	50.40	2	50.40	50.80	0	3,070	0.00%
2022/05/11	0	0.00	4	47.24	48.20	-4	3,276	-0.12%
2022/05/09	1	47.80	0	0.00	47.05	1	3,521	0.03%
2022/05/05	3	51.40	7	51.30	51.10	-4	3,703	-0.11%
2022/05/04	4	49.90	1	49.95	50.00	3	3,761	0.08%
2022/04/29	0	0.00	10	50.00	49.10	-10	3,924	-0.25%
2022/04/27	10	49.50	0	0.00	49.85	10	4,053	0.25%
2022/04/26	0	0.00	1.3	51.76	51.20	-1.3	4,066	-0.03%
2022/04/22	1	53.90	4	54.10	54.40	-3	4,248	-0.07%
2022/04/20	1	55.80	0	0.00	55.80	1	4,483	0.02%
2022/04/14	0	0.00	0	58.80	58.50	0	4,965	0.00%
2022/04/13	0	0.00	0	59.20	59.00	0	5,027	0.00%
2022/04/12	0	0.00	0	57.60	57.30	0	5,152	0.00%
2022/04/11	2	60.60	1	57.71	57.70	1	5,250	0.02%
2022/04/08	0	0.00	0	60.80	60.00	0	5,297	0.00%
2022/04/07	1	63.90	1	60.30	60.30	0	5,342	0.00%
2022/03/30	1	69.00	1	67.00	66.40	0	5,947	0.00%
2022/03/25	0	0.00	1	65.90	66.10	-1	6,649	-0.02%
2022/03/23	1	66.00	2	65.55	65.10	-1	7,190	-0.01%
2022/03/22	1	64.80	1	65.30	65.60	0	7,585	0.00%
2022/03/18	0	64.50	3	63.07	64.80	-3	7,909	-0.04%
2022/03/17	1	62.20	12	62.50	62.70	-11	8,015	-0.14%
2022/03/16	0	0.00	6	58.80	59.80	-6	8,209	-0.07%
2022/03/15	0	0.00	9	58.60	58.50	-9	8,592	-0.10%
2022/03/14	11	61.02	2	61.40	61.40	9	8,893	0.10%
2022/03/11	1	59.00	3	59.97	60.50	-2	9,523	-0.02%
2022/03/10	4	59.68	26	59.71	60.00	-22	9,740	-0.23%
2022/03/09	3	58.00	4	58.13	57.90	-1	10,495	-0.01%
2022/03/08	1	56.50	0	0.00	56.70	1	10,842	0.01%
2022/03/07	11	59.62	22	62.19	59.30	-11	11,230	-0.10%
2022/03/04	10	65.80	2	65.05	64.00	8	11,737	0.07%
2022/03/03	24.1	68.19	7	66.80	66.10	17.1	12,164	0.14%
2022/03/02	11	68.18	5	67.28	68.40	6	12,643	0.05%
2022/03/01	2	63.25	2.2	64.83	65.30	-0.2	13,377	0.00%
2022/02/24	0.1	63.00	9	62.36	61.50	-8.9	14,277	-0.06%
2022/02/23	0	64.60	0	0.00	64.50	0	14,487	0.00%
2022/02/22	5	65.46	5	66.70	64.30	0	15,252	0.00%
2022/02/21	5	66.50	11	66.50	66.30	-6	15,693	-0.04%
2022/02/18	2	66.62	3	67.43	67.60	-1	16,670	-0.01%
2022/02/17	12	67.66	10	68.10	67.20	2	17,688	0.01%
2022/02/16	26	67.10	25	67.65	68.00	1	19,771	0.01%
2022/02/14	0	0.00	4	65.00	65.20	-4	25,647	-0.02%
2022/02/11	2.1	68.80	2	68.70	68.80	0.1	27,111	0.00%
2022/02/10	1.3	68.96	67	68.30	68.20	-65.7	27,857	-0.24%
2022/02/09	81.1	69.56	6	68.90	68.70	75.1	28,956	0.26%
2022/02/08	21	67.30	27	67.11	68.20	-6	30,368	-0.02%
2022/02/07	16	65.16	19	65.18	67.00	-3	31,122	-0.01%
2022/01/24	6	69.25	12	68.00	69.60	-6	34,442	-0.02%
2022/01/21	4	71.03	1	71.40	70.40	3	35,072	0.01%
2022/01/20	2	72.45	2	71.40	71.00	0	35,207	0.00%
2022/01/18	0	0.00	1	74.10	73.20	-1	37,018	0.00%
2022/01/17	11	73.53	1	73.50	73.80	10	37,279	0.03%
2022/01/14	4	70.93	2	71.35	72.10	2	37,609	0.01%
2022/01/13	0	0.00	1	73.70	73.70	-1	38,006	0.00%
2022/01/12	0	0.00	20.5	74.02	73.50	-20.5	38,002	-0.05%
2022/01/11	38	75.07	31	73.95	74.00	7	37,927	0.02%
2022/01/10	1	78.60	2	77.41	78.80	-1	37,725	0.00%
2022/01/07	3	79.33	4.1	78.76	78.10	-1.1	37,654	0.00%
2022/01/05	1	82.73	7.1	83.36	83.50	-6.1	37,444	-0.02%
2022/01/04	2	86.80	1	87.50	86.00	1	37,324	0.00%
2022/01/03	2.1	87.20	0	0.00	86.40	2.1	37,205	0.01%
2021/12/30	1	85.61	0	0.00	85.90	1	37,130	0.00%
2021/12/29	2	86.70	3	87.07	87.40	-1	37,075	0.00%
2021/12/28	12	86.56	9	85.82	86.60	3	37,005	0.01%
2021/12/27	11	88.95	7	89.13	89.00	4	36,847	0.01%
2021/12/24	27.2	89.28	17	88.99	87.70	10.2	36,731	0.03%
2021/12/23	16	88.31	18	89.21	89.40	-2	36,479	-0.01%
2021/12/22	14.2	89.33	14	87.03	86.50	0.2	36,184	0.00%
2021/12/21	5	87.10	4	87.50	86.70	1	35,854	0.00%
2021/12/20	9.1	87.14	8	87.95	87.80	1.1	35,701	0.00%
2021/12/17	5	87.30	8.4	86.78	86.30	-3.3	35,437	-0.01%
2021/12/16	18.4	89.86	77	89.07	91.20	-58.7	35,077	-0.17%
2021/12/15	82	84.02	14	85.75	87.00	68	34,663	0.20%
2021/12/14	3	83.20	4	82.95	83.30	-1	34,486	0.00%
2021/12/13	0	0.00	1	87.00	87.00	-1	34,253	0.00%
2021/12/10	3	87.30	3.3	86.88	86.20	-0.3	34,088	0.00%
2021/12/09	14	90.86	6	90.90	89.20	8	33,832	0.02%
2021/12/08	19	91.87	25	89.20	89.00	-6	33,400	-0.02%
2021/12/07	45.1	92.68	32	92.03	90.20	13.1	33,056	0.04%
2021/12/06	18	90.58	17.1	90.56	90.00	0.9	32,385	0.00%
2021/12/03	38.2	91.96	49.1	91.80	90.40	-10.9	32,138	-0.03%
2021/12/02	23.1	89.37	19	89.50	87.60	4.1	31,348	0.01%
2021/12/01	16	88.89	13	89.42	89.00	3	30,951	0.01%
2021/11/30	8	86.85	9	88.09	88.30	-1	30,503	0.00%
2021/11/29	7	81.63	17	80.26	84.00	-10	29,973	-0.03%
2021/11/26	17	83.86	20	83.88	84.40	-3	29,519	-0.01%
2021/11/25	30.3	90.33	33	89.95	85.60	-2.7	28,830	-0.01%
2021/11/24	27	85.94	13	85.18	85.00	14	27,866	0.05%
2021/11/23	7	85.79	8	84.16	85.80	-1	27,499	0.00%
2021/11/22	4	90.22	0	0.00	90.50	4	26,899	0.01%
2021/11/19	13	91.92	30	91.02	90.50	-17	26,619	-0.06%
2021/11/18	27	90.01	22	89.72	89.10	5	25,846	0.02%
2021/11/17	56.1	93.21	57.1	92.97	92.80	-1	25,368	0.00%
2021/11/16	51.1	92.50	50.8	90.31	90.70	0.2	24,376	0.00%
2021/11/15	115.2	98.76	149	98.17	94.50	-33.8	23,355	-0.14%	大買/大賣/
2021/11/12	78	95.60	92	96.08	99.00	-14	21,248	-0.07%
2021/11/11	146.9	93.46	103.4	93.76	90.00	43.5	19,169	0.23%	大買/大賣/
2021/11/10	60	89.81	48	90.48	92.50	12	15,253	0.08%
2021/11/09	41	81.10	24	82.38	84.10	17	13,734	0.12%
2021/11/08	31.2	72.28	25	73.66	76.50	6.2	12,992	0.05%
2021/11/05	76.1	70.19	71	70.37	69.60	5.1	11,841	0.04%
2021/11/04	28	70.77	32	70.30	67.20	-4	10,262	-0.04%
2021/11/03	60	67.12	79	68.96	71.00	-19	9,459	-0.20%
2021/11/02	86	70.66	67	69.82	69.00	19	8,675	0.22%
2021/11/01	38	65.93	34	67.48	68.30	4	7,207	0.06%
2021/10/29	54	59.44	48	60.41	62.10	6	5,907	0.10%
2021/10/28	9	58.40	35	57.66	56.50	-26	5,203	-0.50%
2021/10/27	90	59.07	61	59.37	58.80	29	4,941	0.59%
2021/10/26	6	56.38	5	58.06	58.60	1	3,605	0.03%
2021/10/25	37	49.28	39	50.30	53.30	-2	3,185	-0.06%
2021/10/22	48	49.95	45	49.56	48.50	3	2,943	0.10%
2021/10/21	36	49.43	35	49.96	49.70	1	2,551	0.04%
2021/10/20	13	45.06	12	45.78	46.65	1	2,086	0.05%
2021/10/15	0	0.00	2	40.70	40.75	-2	2,161	-0.09%
2021/10/13	1	39.20	0	0.00	38.95	1	2,324	0.04%
2021/10/12	0	0.00	4	40.00	40.30	-4	2,389	-0.17%
2021/10/05	1	39.00	0	0.00	40.75	1	3,517	0.03%
2021/10/04	5	39.84	2	40.65	39.80	3	3,664	0.08%
2021/10/01	3	41.00	4	41.39	41.50	-1	3,698	-0.03%
2021/09/30	1	43.35	0	0.00	43.35	1	3,797	0.03%
2021/09/29	1	44.50	0	0.00	43.30	1	4,094	0.02%
2021/09/27	4	47.14	0	0.00	46.50	4	4,602	0.09%
2021/09/23	1	46.00	1	46.25	46.00	0	4,768	0.00%
2021/09/22	0	0.00	0.2	45.85	45.75	-0.2	4,914	0.00%
2021/09/17	0	0.00	1	47.55	47.35	-1	4,976	-0.02%
2021/09/14	0	0.00	12	46.80	46.70	-12	5,232	-0.23%
2021/09/07	1	48.85	0	0.00	47.80	1	6,048	0.02%
2021/09/03	1.2	51.32	0.8	51.00	51.20	0.4	6,139	0.01%
2021/09/02	1	50.60	0.2	51.00	51.00	0.8	6,119	0.01%
2021/09/01	0	0.00	0.6	50.33	50.40	-0.6	6,071	-0.01%
2021/08/30	11	48.50	0	0.00	48.50	11	6,049	0.18%
2021/08/27	1	48.15	0	0.00	48.15	1	6,060	0.02%
2021/08/26	0	0.00	5	48.90	48.25	-5	6,076	-0.08%
2021/08/18	0	0.00	1	48.65	49.05	-1	6,285	-0.02%
2021/08/17	3	49.47	2	49.05	47.15	1	6,291	0.02%
2021/08/16	3	50.40	3	50.05	49.95	0	6,283	0.00%
2021/08/12	1	52.50	0	0.00	51.60	1	6,284	0.02%
2021/08/11	3	51.77	1	50.70	50.90	2	6,247	0.03%
2021/08/10	3	50.70	28	50.07	51.00	-25	6,241	-0.40%
2021/08/09	1	50.80	3	51.43	51.00	-2	6,274	-0.03%
2021/08/06	0	0.00	6	52.52	52.10	-6	6,286	-0.10%
2021/08/05	5	54.50	0	0.00	54.20	5	6,275	0.08%
2021/08/03	5	54.26	1	54.60	54.40	4	6,378	0.06%
2021/08/02	0	0.00	2	54.20	53.70	-2	6,458	-0.03%
2021/07/30	7	55.37	2	55.25	54.00	5	6,566	0.08%
2021/07/28	1	54.50	2	56.55	56.50	-1	6,455	-0.02%
2021/07/27	0	0.00	1	58.10	57.60	-1	6,433	-0.02%
2021/07/26	0	0.00	1	60.90	60.90	-1	6,440	-0.02%
2021/07/23	11	60.64	5	60.20	59.90	6	6,422	0.09%
2021/07/22	7.1	60.84	7	61.60	61.10	0.1	6,382	0.00%
2021/07/21	4	61.25	7	61.07	59.90	-3	6,341	-0.05%
2021/07/20	6	60.48	2	60.78	60.80	4	6,311	0.06%
2021/07/19	4	61.30	6	62.40	61.10	-2	6,268	-0.03%
2021/07/16	9	62.38	6	62.97	62.10	3	6,347	0.05%
2021/07/15	1	63.40	1	63.00	63.30	0	6,303	0.00%
2021/07/14	3	63.10	9	64.06	63.60	-6	6,120	-0.10%
2021/07/13	39	64.10	38	63.63	62.00	1	5,867	0.02%
2021/07/12	5	61.44	6	61.50	62.30	-1	5,556	-0.02%
2021/07/09	11	58.55	7	59.64	58.90	4	5,363	0.07%
2021/07/08	5	58.02	0	0.00	58.20	5	5,282	0.09%
2021/07/07	3	58.83	1	58.50	57.80	2	5,294	0.04%
2021/07/06	11	62.16	11	59.65	58.60	0	5,252	0.00%
2021/07/05	2	61.70	4	62.23	62.40	-2	5,058	-0.04%
2021/07/02	7	54.93	8	54.39	56.80	-1	4,723	-0.02%
2021/07/01	1.1	54.89	0	0.00	53.80	1.1	4,847	0.02%
2021/06/30	2	56.65	2	56.60	56.60	0	5,195	0.00%
2021/06/29	6	55.00	6	56.10	56.60	0	5,319	0.00%
2021/06/25	1	56.20	7	55.96	55.80	-6	5,136	-0.12%
2021/06/22	7	55.99	3	56.97	54.70	4	4,944	0.08%
2021/06/21	6	54.62	11	54.82	54.70	-5	4,754	-0.11%
2021/06/18	3.5	53.52	0	0.00	52.10	3.5	4,520	0.08%
2021/06/17	0	0.00	1	53.50	53.70	-1	4,415	-0.02%
2021/06/16	4	53.18	3	53.23	52.40	1	4,382	0.02%
2021/06/15	2	51.55	1	51.70	52.30	1	4,254	0.02%
2021/06/09	6	50.15	5	50.40	50.10	1	4,277	0.02%
2021/06/02	4	50.50	1	50.40	50.90	3	4,270	0.07%
2021/06/01	0	0.00	2	52.00	51.50	-2	4,241	-0.05%
2021/05/31	1	50.20	1	50.70	49.40	0	4,184	0.00%
2021/05/28	3	47.87	0	0.00	48.30	3	4,132	0.07%
2021/05/27	2	45.00	3	46.20	46.50	-1	4,081	-0.02%
2021/05/26	1	45.50	0	0.00	45.70	1	4,075	0.02%
2021/05/25	0	0.00	1	45.55	45.15	-1	4,083	-0.02%
2021/05/24	1	43.70	0	0.00	44.10	1	4,065	0.02%
2021/05/21	5	44.03	5	42.90	43.60	0	4,069	0.00%
2021/05/20	0	0.00	2	43.50	42.55	-2	4,075	-0.05%
2021/05/19	2	42.63	0	0.00	43.40	2	4,066	0.05%
2021/05/17	5	40.43	2	42.25	39.90	3	4,034	0.07%
2021/05/13	2	43.00	0	0.00	44.20	2	3,972	0.05%
2021/05/12	9	45.96	8	46.53	45.60	1	3,959	0.03%
2021/05/11	3	51.43	1	49.30	49.90	2	3,899	0.05%
2021/05/10	1	55.60	1	55.70	54.30	0	3,857	0.00%
2021/05/07	3	54.83	3	54.90	54.60	0	3,782	0.00%
2021/05/06	4	51.23	4	50.05	50.00	0	3,670	0.00%
2021/05/05	0	0.00	10	52.00	50.10	-10	3,669	-0.27%
2021/05/04	15	50.71	5	51.28	50.70	10	3,677	0.27%
2021/05/03	1	55.70	2	53.70	53.40	-1	3,662	-0.03%
2021/04/27	1	54.60	0	0.00	54.20	1	3,693	0.03%
2021/04/26	1	55.90	0	0.00	55.70	1	3,725	0.03%
2021/04/23	1	55.00	3	55.90	55.50	-2	3,747	-0.05%
2021/04/22	2	54.75	2	54.70	53.70	0	3,932	0.00%
2021/04/21	2	54.20	0	0.00	53.50	2	3,906	0.05%
2021/04/19	1	53.70	1	53.80	53.60	0	3,970	0.00%
2021/04/16	1	54.80	1	55.50	55.00	0	3,954	0.00%
2021/04/15	2	55.70	4	55.85	55.30	-2	3,937	-0.05%
2021/04/14	0	0.00	4	52.90	52.80	-4	3,884	-0.10%
2021/04/13	0	0.00	6	55.27	55.10	-6	3,931	-0.15%
2021/04/12	3	55.33	0	0.00	54.50	3	4,055	0.07%
2021/04/09	2	59.10	5	58.62	57.10	-3	4,098	-0.07%
2021/04/08	2	60.90	0	0.00	59.20	2	4,093	0.05%
2021/04/07	7	60.00	9	60.61	59.50	-2	4,033	-0.05%
2021/04/06	33	61.18	24	61.89	62.50	9	3,880	0.23%
2021/04/01	4	56.60	12	58.58	58.00	-8	3,512	-0.23%
2021/03/31	0	0.00	1	53.20	53.30	-1	3,414	-0.03%
2021/03/30	0	0.00	5	51.80	52.20	-5	3,517	-0.14%
2021/03/29	5	53.00	2	52.55	52.70	3	3,570	0.08%
2021/03/26	1	52.10	1	51.70	51.70	0	3,621	0.00%
2021/03/25	3	51.20	4	51.20	51.30	-1	3,736	-0.03%
2021/03/24	1	51.60	3	51.10	50.80	-2	4,001	-0.05%
2021/03/23	3	52.70	17	53.36	51.00	-14	4,206	-0.33%
2021/03/22	0	0.00	2	49.75	49.25	-2	4,162	-0.05%
2021/03/19	7	48.58	1	49.05	49.80	6	4,206	0.14%
2021/03/18	0	0.00	4	50.06	49.50	-4	4,226	-0.09%
2021/03/17	11	50.63	2	50.30	50.00	9	4,299	0.21%
2021/03/16	2	51.90	8	51.09	51.90	-6	4,414	-0.14%
2021/03/10	1	46.75	2	47.10	46.65	-1	4,705	-0.02%
2021/03/09	4	45.89	0	0.00	45.80	4	4,794	0.08%
2021/03/08	3	47.30	4	48.39	46.95	-1	4,931	-0.02%
2021/03/05	3	48.70	0	0.00	48.40	3	5,145	0.06%
2021/03/04	2	50.18	2	50.80	49.55	0	5,363	0.00%
2021/03/03	0	0.00	1	50.20	50.00	-1	5,582	-0.02%
2021/03/02	9	50.32	0	0.00	50.10	9	5,883	0.15%
2021/02/26	1	50.90	2	50.90	51.00	-1	6,062	-0.02%
2021/02/25	1	51.60	0	0.00	51.60	1	6,156	0.02%
2021/02/24	0	0.00	8	52.95	52.00	-8	6,202	-0.13%
2021/02/23	4	52.43	0	0.00	52.00	4	6,300	0.06%
2021/02/22	2	53.55	3	53.50	53.00	-1	6,384	-0.02%
2021/02/19	1	53.00	0	0.00	53.30	1	6,378	0.02%
2021/02/18	0	0.00	3	53.70	53.30	-3	6,370	-0.05%
2021/02/17	1	51.50	0	0.00	52.70	1	6,357	0.02%
2021/02/04	4	51.95	0	0.00	51.50	4	6,338	0.06%
2021/02/03	1	53.10	2	54.90	53.10	-1	6,323	-0.02%
2021/02/02	1	51.80	1	53.00	53.50	0	6,305	0.00%
2021/02/01	3	50.50	0	0.00	51.00	3	6,293	0.05%
2021/01/29	3	52.43	3	53.80	51.30	0	6,289	0.00%
2021/01/28	1	53.10	0	0.00	52.80	1	6,271	0.02%
2021/01/27	4	54.48	0	0.00	54.60	4	6,264	0.06%
2021/01/26	1	55.30	0	0.00	54.80	1	6,245	0.02%
2021/01/25	6	57.33	2	56.20	56.70	4	6,212	0.06%
2021/01/22	3	57.20	5	56.66	58.10	-2	6,187	-0.03%
2021/01/20	2	58.20	1	56.60	54.80	1	6,264	0.02%
2021/01/19	3	57.97	1	57.60	58.80	2	6,207	0.03%
2021/01/18	5	57.58	6	58.02	58.10	-1	6,134	-0.02%
2021/01/15	2	59.90	3	60.00	59.50	-1	6,043	-0.02%
2021/01/14	1	56.40	5	57.20	58.00	-4	5,796	-0.07%
2021/01/13	0	0.00	3	53.40	55.60	-3	5,703	-0.05%
2021/01/12	7	52.71	1	52.60	52.10	6	5,639	0.11%
2021/01/11	2	56.00	0	0.00	55.10	2	5,590	0.04%
2021/01/07	0	0.00	1	55.20	55.10	-1	5,527	-0.02%
2021/01/06	5	57.52	11	56.83	55.60	-6	5,479	-0.11%
2021/01/05	23	59.26	2	59.50	59.10	21	5,361	0.39%
2021/01/04	6	57.32	1	57.00	58.70	5	5,175	0.10%
2020/12/31	0	0.00	1	53.50	53.40	-1	5,031	-0.02%
2020/12/30	3.6	51.83	0	0.00	51.80	3.6	4,927	0.07%
2020/12/29	1	50.40	0	0.00	50.40	1	4,872	0.02%
2020/12/28	0	0.00	3	52.00	52.00	-3	4,815	-0.06%
2020/12/25	5	53.16	1.1	52.62	51.90	4	4,769	0.08%
2020/12/24	4.1	55.35	19.1	55.94	54.90	-15.1	4,640	-0.32%
2020/12/23	1.1	57.01	6	57.22	58.20	-4.9	4,523	-0.11%
2020/12/22	0	0.00	2	59.75	56.80	-2	4,477	-0.04%
2020/12/21	4	58.15	6	59.15	59.30	-2	4,403	-0.05%
2020/12/18	8	58.86	1	58.00	60.80	7	4,270	0.16%
2020/12/17	17	56.01	18	56.13	56.90	-1	3,997	-0.03%
2020/12/16	0	0.00	2	52.05	51.80	-2	3,794	-0.05%
2020/12/15	1	51.00	11	50.97	50.70	-10	3,776	-0.26%
2020/12/14	2	52.10	1	52.60	52.50	1	3,732	0.03%
2020/12/11	2	51.75	0	0.00	51.50	2	3,725	0.05%
2020/12/10	10	53.39	0	0.00	53.30	10	3,682	0.27%
2020/12/09	0	0.00	1	54.30	54.30	-1	3,571	-0.03%
2020/12/07	2	49.25	8	48.84	48.40	-6	3,394	-0.18%
2020/12/03	2	51.00	2	49.95	49.60	0	3,261	0.00%
2020/12/02	3	52.20	3.4	52.34	51.60	-0.4	3,201	-0.01%
2020/12/01	2	51.80	4	51.60	53.50	-2	3,064	-0.07%
2020/11/30	6	49.28	0	0.00	49.80	6	2,844	0.21%
2020/11/27	14	50.46	5	50.15	49.80	9	2,641	0.34%
2020/11/26	11	49.54	1	51.00	51.00	10	2,450	0.41%
2020/11/25	6	46.40	8	44.59	46.40	-2	2,186	-0.09%
2020/11/24	0	0.00	5	42.06	42.20	-5	2,022	-0.25%
2020/11/20	6	41.18	0	0.00	40.40	6	1,972	0.30%
2020/11/19	0	0.00	6	39.01	41.00	-6	1,935	-0.31%
2020/11/10	5	37.60	0	0.00	37.60	5	2,437	0.21%
2020/11/05	0	0.00	3	38.05	38.20	-3	2,552	-0.12%
2020/11/03	0	0.00	3	37.15	37.00	-3	2,667	-0.11%
2020/10/30	0	0.00	4	38.35	37.40	-4	3,059	-0.13%
2020/10/29	2	38.80	0	0.00	39.00	2	3,311	0.06%
2020/10/28	8	41.18	6	40.64	40.50	2	3,322	0.06%
2020/10/27	0	0.00	33	38.55	38.55	-33	3,270	-1.01%
2020/10/23	1	35.60	0	0.00	35.10	1	3,586	0.03%
2020/10/22	1	35.20	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	2	36.35	35.80	-2	3,856	-0.05%
2020/10/13	2	36.00	0	0.00	35.85	2	4,668	0.04%
2020/10/12	0	0.00	2	36.60	36.55	-2	4,720	-0.04%
2020/10/08	2	36.53	0	0.00	36.60	2	4,836	0.04%
2020/10/07	10	36.65	0	0.00	36.75	10	4,899	0.20%
2020/10/06	5	36.45	0	0.00	36.55	5	4,963	0.10%
2020/10/05	0	35.70	0	0.00	35.90	0	5,062	0.00%
2020/09/30	0	0.00	5	36.15	36.10	-5	5,397	-0.09%
2020/09/29	6	36.61	0	0.00	36.25	6	5,710	0.11%
2020/09/28	1	35.90	0	0.00	37.00	1	5,825	0.02%
2020/09/25	6	36.13	0	0.00	35.45	6	5,953	0.10%
2020/09/24	2	37.05	1	36.85	36.85	1	6,182	0.02%
2020/09/21	1	40.05	5	40.00	39.50	-4	6,543	-0.06%
2020/09/18	5	39.10	0	0.00	40.70	5	6,712	0.07%
2020/09/16	1	39.30	0	0.00	39.00	1	6,916	0.01%
2020/09/15	5	40.55	7	39.89	39.85	-2	6,921	-0.03%
2020/09/14	0	0.00	5	40.58	40.80	-5	6,985	-0.07%
2020/09/11	5	39.50	5	39.45	39.30	0	6,913	0.00%
2020/09/08	1	37.85	0	0.00	37.70	1	6,845	0.01%
2020/09/07	0	0.00	1	39.15	37.85	-1	6,830	-0.01%
2020/09/04	2	38.78	0	0.00	39.05	2	6,802	0.03%
2020/09/03	2	39.50	0	0.00	39.50	2	6,777	0.03%
2020/09/01	0	0.00	7	40.63	40.60	-7	6,730	-0.10%
2020/08/31	1	40.25	0	0.00	41.40	1	6,693	0.01%
2020/08/28	2	39.68	1	40.10	39.70	1	6,649	0.02%
2020/08/27	1	40.35	0	0.00	40.00	1	6,621	0.02%
2020/08/26	2	40.75	1	41.30	40.55	1	6,565	0.02%
2020/08/25	1	41.85	5	42.10	41.75	-4	6,490	-0.06%
2020/08/24	1	42.85	7	42.08	42.00	-6	6,410	-0.09%
2020/08/21	8	43.33	12	42.57	43.45	-4	6,253	-0.06%
2020/08/20	0	0.00	3	39.43	39.50	-3	6,045	-0.05%
2020/08/19	0	0.00	1	38.00	38.95	-1	5,910	-0.02%
2020/08/14	1	37.00	1	36.85	37.20	0	5,885	0.00%
2020/08/13	1	38.00	1	36.80	36.70	0	5,872	0.00%
2020/08/12	0	0.00	1	37.85	37.60	-1	5,851	-0.02%
2020/08/11	4	36.63	0	0.00	36.60	4	5,804	0.07%
2020/08/10	0	0.00	1	38.20	37.70	-1	5,759	-0.02%
2020/08/07	2	38.35	0	0.00	38.25	2	5,724	0.03%
2020/08/06	1	41.40	7	40.05	39.80	-6	5,623	-0.11%
2020/08/05	2	41.18	14	42.15	41.10	-12	5,510	-0.22%
2020/08/04	1	39.30	8	41.35	40.45	-7	5,238	-0.13%
2020/08/03	1	38.90	4	38.61	38.50	-3	4,970	-0.06%
2020/07/31	1	39.10	2	39.08	38.80	-1	4,931	-0.02%
2020/07/30	13	38.74	2	39.10	38.75	11	4,844	0.23%
2020/07/28	3	34.38	0	0.00	33.40	3	4,540	0.07%
2020/07/27	3	37.73	1	37.40	36.75	2	4,396	0.05%
2020/07/24	5	40.43	10	39.71	38.00	-5	4,291	-0.12%
2020/07/23	1	38.00	2	39.15	38.80	-1	3,973	-0.03%
2020/07/17	1	37.20	3	37.92	37.70	-2	3,658	-0.05%
2020/07/16	2	36.35	0	0.00	36.35	2	3,579	0.06%
2020/07/14	1	36.90	0	0.00	37.55	1	3,484	0.03%
2020/07/13	0	0.00	3	38.40	38.10	-3	3,500	-0.09%
2020/07/10	0	0.00	3	37.90	37.85	-3	3,462	-0.09%
2020/07/09	0	0.00	2	41.70	39.20	-2	3,373	-0.06%
2020/07/08	0	0.00	5.7	38.17	38.10	-5.7	3,048	-0.19%
2020/07/07	2	35.50	1	35.25	35.05	1	2,744	0.04%
2020/07/06	2	36.93	3	36.67	37.35	-1	2,653	-0.04%
2020/07/03	28	37.78	26	37.56	37.00	2	2,525	0.08%
2020/07/02	1	35.90	2	36.20	36.35	-1	2,271	-0.04%
2020/06/30	6	33.82	1	33.70	33.55	5	2,057	0.24%
2020/06/29	0	0.00	4	32.51	32.55	-4	1,863	-0.21%
2020/06/24	1	29.60	3.4	29.48	29.60	-2.4	1,674	-0.14%
2020/06/23	2	26.55	2	27.00	26.95	0	1,477	0.00%
2020/06/22	3	26.38	0	0.00	26.30	3	1,457	0.21%
2020/06/16	0	0.00	11	27.46	27.50	-11	1,318	-0.83%
2020/06/15	0	0.00	13	27.00	27.00	-13	1,335	-0.97%
2020/06/12	1	27.00	8	27.35	27.60	-7	1,338	-0.52%
2020/06/10	2	29.05	3	28.97	28.95	-1	1,348	-0.07%
2020/06/09	1	29.40	0	0.00	29.20	1	1,362	0.07%
2020/06/05	3	30.00	0	0.00	29.95	3	1,371	0.22%
2020/06/04	0	0.00	30	30.30	29.80	-30	1,378	-2.18%
2020/06/03	1	29.85	0	0.00	29.85	1	1,384	0.07%
2020/06/02	16	29.60	0	0.00	29.30	16	1,383	1.16%
2020/06/01	6	29.83	0	0.00	29.55	6	1,391	0.43%
2020/05/29	2	29.20	0	0.00	28.95	2	1,392	0.14%
2020/05/28	3	29.85	0	0.00	29.25	3	1,396	0.21%
2020/05/27	11	30.33	8	30.34	30.00	3	1,402	0.21%
2020/05/26	5	29.57	5	29.85	30.65	0	1,390	0.00%
2020/05/25	2	29.10	3	28.30	29.30	-1	1,378	-0.07%
2020/05/22	12	29.64	1	29.55	29.50	11	1,388	0.79%
2020/05/21	2	29.60	0	0.00	30.65	2	1,371	0.15%
2020/05/20	5	29.00	0	0.00	28.95	5	1,352	0.37%
2020/05/19	0	0.00	1	29.50	28.90	-1	1,345	-0.07%
2020/05/15	1	27.80	0	0.00	27.70	1	1,321	0.08%
2020/05/14	1	28.95	0	0.00	28.25	1	1,306	0.08%
2020/05/13	0	0.00	4	29.03	29.30	-4	1,297	-0.31%
2020/05/12	1	29.70	0	0.00	29.20	1	1,301	0.08%
2020/05/08	7	31.50	0	0.00	30.60	7	1,286	0.54%
2020/04/30	2	31.70	2	31.60	31.55	0	1,245	0.00%
2020/04/29	2	31.75	3	31.65	31.65	-1	1,251	-0.08%
2020/04/28	4	31.88	2	31.70	31.70	2	1,260	0.16%
2020/04/27	5	31.90	0	0.00	32.00	5	1,273	0.39%
2020/04/24	5	31.62	2	32.10	32.00	3	1,255	0.24%
2020/04/23	2	31.20	2	31.00	31.00	0	1,235	0.00%
2020/04/22	2	31.00	3	31.42	31.20	-1	1,229	-0.08%
2020/04/21	8	31.88	3	31.87	31.55	5	1,240	0.40%
2020/04/20	1	29.85	2	31.00	31.30	-1	1,208	-0.08%
2020/04/17	4.5	30.37	3	30.62	30.45	1.5	1,236	0.12%
2020/04/16	2	30.20	2	30.40	30.45	0	1,173	0.00%
2020/04/15	0	0.00	1	27.65	27.70	-1	1,095	-0.09%
2020/04/13	0	0.00	2	24.95	25.00	-2	1,069	-0.19%
2020/04/09	0	0.00	15	24.65	24.45	-15	1,094	-1.37%
2020/04/08	10	21.90	0	0.00	22.85	10	1,086	0.92%
2020/04/01	2	19.25	2	19.25	19.60	0	1,130	0.00%
2020/03/31	2	19.55	2	19.10	19.25	0	1,168	0.00%
2020/03/27	0	0.00	3	20.15	19.25	-3	1,273	-0.24%
2020/03/26	3	19.20	0	0.00	19.20	3	1,419	0.21%
2020/03/23	1	16.70	3	16.80	16.70	-2	1,546	-0.13%
2020/03/20	2	17.33	2	18.10	18.00	0	1,626	0.00%
2020/03/19	4	17.65	0	0.00	16.95	4	1,649	0.24%
2020/03/18	2	19.75	7	19.50	18.80	-5	1,631	-0.31%
2020/03/17	2	19.15	4	19.45	19.75	-2	1,638	-0.12%
2020/03/16	2	21.55	0	0.00	20.00	2	1,633	0.12%
2020/03/13	2	21.35	3	21.35	21.95	-1	1,617	-0.06%
2020/03/12	4	24.25	0	0.00	23.70	4	1,594	0.25%
2020/03/10	2	25.45	2	26.70	26.95	0	1,571	0.00%
2020/03/09	2	27.33	0	0.00	26.70	2	1,557	0.13%
2020/03/02	3	27.80	2	28.70	27.75	1	1,533	0.07%
2020/02/26	0	0.00	2	30.35	29.85	-2	1,514	-0.13%
2020/02/25	3	29.60	0	0.00	29.75	3	1,516	0.20%
2020/02/21	0	0.00	2	30.65	30.80	-2	1,578	-0.13%
2020/02/18	0	0.00	1	30.60	30.75	-1	1,561	-0.06%
2020/02/17	5	30.50	0	0.00	30.40	5	1,560	0.32%
2020/02/14	1	30.40	0	0.00	30.65	1	1,562	0.06%
2020/02/07	0	0.00	1	30.05	29.90	-1	1,544	-0.06%
2020/02/06	1	30.60	0	0.00	30.60	1	1,536	0.07%
2020/02/05	1	30.50	3	30.28	30.00	-2	1,531	-0.13%
2020/02/03	2	29.55	0	0.00	29.15	2	1,523	0.13%
2020/01/30	0	0.00	1	32.15	32.10	-1	1,486	-0.07%
2020/01/14	0	0.00	1	35.75	35.65	-1	1,437	-0.07%
2020/01/13	1	36.10	0	0.00	36.10	1	1,425	0.07%
2020/01/10	3	34.20	0	0.00	33.75	3	1,391	0.22%
2020/01/07	0	0.00	1	34.05	34.10	-1	1,391	-0.07%
2020/01/03	1	35.50	0	0.00	35.60	1	1,374	0.07%
2020/01/02	2	36.40	0	0.00	36.35	2	1,354	0.15%
2019/12/27	0.5	35.05	4	35.95	35.25	-3.5	1,316	-0.27%
2019/12/26	2	35.75	0	0.00	35.65	2	1,297	0.15%
2019/12/24	3	36.63	0	0.00	36.90	3	1,247	0.24%
2019/12/23	0	0.00	3	35.25	36.05	-3	1,197	-0.25%
2019/12/20	0	0.00	1	34.45	34.60	-1	1,052	-0.10%
2019/12/19	1	34.10	0	0.00	34.60	1	1,001	0.10%
2019/12/17	3	34.25	10	35.00	33.30	-7	1,122	-0.62%
2019/12/16	10	33.55	0	0.00	33.40	10	1,046	0.96%
2019/12/11	0	0.00	6	32.35	32.95	-6	1,021	-0.59%
2019/12/05	1	32.40	0	0.00	32.05	1	1,116	0.09%
2019/11/20	0	0.00	7	33.06	33.40	-7	1,132	-0.62%
2019/11/18	1	31.50	0	0.00	31.65	1	1,119	0.09%
2019/11/05	2	32.75	0	0.00	32.80	2	1,187	0.17%
2019/10/31	3	32.90	0	0.00	32.45	3	1,209	0.25%
2019/10/30	1	33.15	0	0.00	33.10	1	1,210	0.08%
2019/10/29	3	33.10	0	0.00	33.15	3	1,214	0.25%
2019/10/28	3	33.75	0	0.00	33.70	3	1,233	0.24%
2019/10/23	0	0.00	6	34.73	34.90	-6	1,391	-0.43%
2019/10/18	5	34.40	1	34.60	34.35	4	1,391	0.29%
2019/10/17	1	34.05	0	0.00	34.35	1	1,381	0.07%
2019/10/09	1	33.20	0	0.00	33.40	1	1,402	0.07%
2019/10/07	0	0.00	10	34.15	34.15	-10	1,409	-0.71%
2019/10/04	0	0.00	1	35.00	34.40	-1	1,406	-0.07%
2019/09/24	0	0.00	1	36.60	35.55	-1	1,452	-0.07%
2019/09/23	10	37.38	6	37.22	36.30	4	1,430	0.28%
2019/09/20	2	35.20	13	35.24	35.30	-11	1,372	-0.80%
2019/09/19	1	33.80	0	0.00	33.80	1	1,325	0.08%
2019/09/18	11	34.20	0	0.00	33.80	11	1,350	0.81%
2019/09/17	0	0.00	1	33.50	33.35	-1	1,384	-0.07%
2019/09/12	2	34.35	0	0.00	34.10	2	1,524	0.13%
2019/09/10	1	34.80	1	35.00	33.60	0	1,714	0.00%
2019/09/09	1	34.20	1	34.45	34.60	0	1,740	0.00%
2019/09/06	3	33.20	2	33.70	33.95	1	1,717	0.06%
2019/09/05	0	0.00	3	32.75	32.45	-3	1,695	-0.18%
2019/09/04	0	0.00	2	32.35	32.30	-2	1,769	-0.11%
2019/09/03	2	33.00	5	33.30	32.60	-3	1,786	-0.17%
2019/08/30	0	0.00	1	31.80	31.70	-1	1,773	-0.06%
2019/08/29	0	0.00	1	31.85	31.70	-1	1,791	-0.06%
2019/08/28	1	31.90	0	0.00	31.90	1	1,795	0.06%
2019/08/16	0	0.00	2	32.25	32.45	-2	1,882	-0.11%
2019/08/14	1	32.10	0	0.00	31.60	1	1,913	0.05%
2019/08/13	2	31.80	0	0.00	31.55	2	1,969	0.10%
2019/08/07	0	0.00	15	32.00	31.15	-15	2,113	-0.71%
2019/08/06	8	33.00	0	0.00	33.05	8	2,116	0.38%
2019/08/02	6	34.63	0	0.00	34.40	6	2,159	0.28%
2019/07/29	1	37.10	1	37.30	36.55	0	2,261	0.00%
2019/07/26	10	37.35	4	37.58	37.00	6	2,259	0.27%
2019/07/25	3	36.33	5	36.51	36.80	-2	2,221	-0.09%
2019/07/19	0	0.00	2	35.40	35.00	-2	2,226	-0.09%
2019/07/18	2	36.00	2	35.60	35.35	0	2,243	0.00%
2019/07/16	3	35.60	0	0.00	35.25	3	2,253	0.13%
2019/07/15	1	34.55	0	0.00	35.70	1	2,269	0.04%
2019/07/11	2	35.15	0	0.00	35.10	2	2,374	0.08%
2019/07/05	1	36.25	0	0.00	36.20	1	2,481	0.04%
2019/07/03	0	0.00	1	36.65	36.30	-1	2,546	-0.04%
2019/07/01	2	36.23	1	36.30	36.00	1	2,576	0.04%
2019/06/27	3	36.13	0	0.00	35.75	3	2,614	0.11%
2019/06/21	3	38.83	0	0.00	35.85	3	2,762	0.11%
2019/06/19	2	37.75	4	38.61	38.60	-2	2,773	-0.07%
2019/06/18	0	0.00	11	35.47	35.35	-11	2,643	-0.42%
2019/06/17	1	35.10	2	35.18	35.15	-1	2,689	-0.04%
2019/06/14	1	34.90	0	0.00	34.90	1	2,905	0.03%
2019/06/13	1	33.60	0	0.00	33.50	1	2,984	0.03%
2019/06/12	1	34.80	4	34.38	34.00	-3	3,264	-0.09%
2019/06/11	1	32.65	0	0.00	32.60	1	3,391	0.03%
2019/06/10	1	32.50	0	0.00	32.50	1	3,428	0.03%
2019/06/03	0	0.00	2	32.05	32.05	-2	3,513	-0.06%
2019/05/31	2	32.70	0	0.00	32.80	2	3,564	0.06%
2019/05/30	2	32.50	1	32.40	32.50	1	3,561	0.03%
2019/05/29	2	32.30	2	31.83	31.70	0	3,565	0.00%
2019/05/22	0	0.00	1	34.05	33.80	-1	3,638	-0.03%
2019/05/21	4	33.75	3	33.72	34.20	1	3,672	0.03%
2019/05/20	1	35.35	1	34.80	33.10	0	3,733	0.00%
2019/05/16	0	0.00	2	34.30	33.05	-2	3,755	-0.05%
2019/05/14	2	31.30	0	0.00	31.50	2	3,656	0.05%
2019/05/10	10	33.30	0	0.00	32.40	10	3,668	0.27%
2019/05/06	0	0.00	2	38.65	38.10	-2	3,626	-0.06%
2019/05/02	2	39.53	0	0.00	39.55	2	3,618	0.06%
2019/04/26	4	39.65	2	39.90	39.00	2	3,619	0.06%
2019/04/22	0	0.00	10	39.30	39.20	-10	3,576	-0.28%
2019/04/19	0.3	38.95	0	0.00	38.95	0.3	3,575	0.01%
2019/04/18	0	0.00	3	39.20	38.10	-3	3,560	-0.08%
2019/04/17	14	40.30	5	41.37	40.00	9	3,536	0.25%
2019/04/16	5	39.35	5	39.21	41.00	0	3,458	0.00%
2019/04/15	2	39.75	2	39.10	39.10	0	3,406	0.00%
2019/04/12	3	39.20	0	0.00	38.70	3	3,397	0.09%
2019/04/10	5	40.30	5	39.20	39.10	0	3,375	0.00%
2019/04/08	2	41.00	2	39.95	39.55	0	3,337	0.00%
2019/04/02	0	0.00	1	39.00	39.00	-1	3,375	-0.03%
2019/04/01	0	0.00	1	39.65	39.20	-1	3,355	-0.03%
2019/03/29	1	39.20	0	0.00	39.90	1	3,323	0.03%
2019/03/27	7	40.45	7	41.03	40.00	0	3,279	0.00%
2019/03/26	4	37.06	2	38.05	39.50	2	3,166	0.06%
2019/03/25	1	36.85	5	36.30	36.55	-4	3,088	-0.13%
2019/03/22	0	0.00	1	39.10	37.70	-1	3,061	-0.03%
2019/03/20	0	0.00	5	37.95	38.10	-5	3,078	-0.16%
2019/03/19	12	40.16	13	38.53	37.35	-1	3,027	-0.03%
2019/03/18	3	36.00	5	36.85	38.50	-2	2,779	-0.07%
2019/03/15	11.5	34.90	9	34.82	35.00	2.5	2,672	0.09%
2019/03/14	14	33.07	17	32.85	33.85	-3	2,396	-0.13%
2019/03/13	17	29.15	27	29.89	30.80	-10	2,243	-0.45%
2019/03/12	2	29.10	3	28.98	28.85	-1	2,211	-0.05%
2019/03/07	1	29.30	0	0.00	28.80	1	2,269	0.04%
2019/03/06	10	29.45	40	29.13	29.25	-30	2,313	-1.30%
2019/02/27	2	27.90	0	0.00	28.35	2	2,407	0.08%
2019/02/21	30	29.15	0	0.00	29.00	30	2,629	1.14%
2019/02/20	1	28.65	1	28.40	28.35	0	2,579	0.00%
2019/02/19	4	29.10	0	0.00	29.10	4	2,560	0.16%
2019/02/18	1	27.85	6	27.90	27.95	-5	2,494	-0.20%
2019/02/13	10	27.00	1	26.60	26.25	9	2,614	0.34%
2019/02/11	0	0.00	2	26.23	26.80	-2	2,658	-0.08%
2019/01/30	0	0.00	1	25.90	25.65	-1	2,670	-0.04%
2019/01/29	0	0.00	2	26.50	26.10	-2	2,669	-0.07%
2019/01/28	0	0.00	10	26.27	25.85	-10	2,649	-0.38%
2019/01/24	1	25.30	0	0.00	25.05	1	2,647	0.04%
2019/01/23	3	24.75	3	24.80	24.85	0	2,662	0.00%
2019/01/22	2	24.95	5	24.88	24.65	-3	2,673	-0.11%
2019/01/21	6	24.65	0	0.00	24.60	6	2,673	0.22%
2019/01/18	1	23.80	0	0.00	23.80	1	2,685	0.04%
2019/01/17	3	23.85	0	0.00	23.80	3	2,719	0.11%
2019/01/14	5	25.09	4	25.00	24.70	1	2,730	0.04%
2019/01/11	5	24.89	3	25.50	24.65	2	2,752	0.07%
2019/01/04	3	24.00	0	0.00	24.00	3	2,836	0.11%
2019/01/03	1	25.90	2	25.05	25.20	-1	2,846	-0.04%
2019/01/02	1	26.00	0	0.00	25.95	1	2,864	0.03%
2018/12/28	1	26.30	0	0.00	26.30	1	2,880	0.03%
2018/12/26	1	27.45	2	27.95	26.90	-1	2,945	-0.03%
2018/12/25	1	27.75	3	28.50	27.70	-2	2,948	-0.07%
2018/12/18	0	0.00	1	28.10	27.70	-1	2,953	-0.03%
2018/12/17	1	28.55	0	0.00	28.40	1	2,974	0.03%
2018/12/14	1	28.45	1	28.80	28.75	0	3,038	0.00%
2018/12/13	4	29.11	4.3	28.96	28.85	-0.3	3,134	-0.01%
2018/12/11	1	26.80	0	0.00	26.80	1	3,088	0.03%
2018/12/07	0	0.00	2	27.20	27.30	-2	3,097	-0.06%
2018/12/06	3	27.40	0	0.00	26.10	3	3,086	0.10%
2018/12/05	0	0.00	1	27.95	28.30	-1	3,066	-0.03%
2018/12/04	5	29.00	5	29.60	28.95	0	3,076	0.00%
2018/12/03	5	29.00	0	0.00	29.20	5	3,080	0.16%
2018/11/30	0	0.00	2	28.30	28.60	-2	3,070	-0.07%
2018/11/29	7	28.72	7	28.82	28.40	0	3,068	0.00%
2018/11/28	0	0.00	1	27.40	27.40	-1	3,029	-0.03%
2018/11/27	2	26.68	4	26.83	27.00	-2	3,120	-0.06%
2018/11/26	6	26.76	14	26.64	26.80	-8	3,227	-0.25%
2018/11/23	8	26.99	1	26.60	25.85	7	3,178	0.22%
2018/11/22	0	0.00	3	26.70	26.70	-3	3,106	-0.10%
2018/11/21	1	23.60	0	0.00	24.30	1	3,016	0.03%
2018/11/20	0	0.00	1	23.55	23.55	-1	3,002	-0.03%
2018/11/19	0	0.00	5	23.64	23.65	-5	3,007	-0.17%
2018/11/16	5	24.20	1	23.95	23.95	4	3,064	0.13%
2018/11/15	7	23.37	0	0.00	23.70	7	3,118	0.22%
2018/11/14	3	24.62	0	0.00	24.00	3	3,110	0.10%
2018/11/13	10	23.95	12	24.35	24.90	-2	3,087	-0.06%
2018/11/12	4	22.90	3	24.32	24.65	1	3,018	0.03%
2018/11/09	0	0.00	3	22.50	22.75	-3	2,973	-0.10%
2018/11/08	3	22.93	3	23.20	22.35	0	2,995	0.00%
2018/11/05	0.3	21.15	0	0.00	21.15	0.3	3,087	0.01%
2018/10/31	0	0.00	3	19.70	20.20	-3	3,126	-0.10%
2018/10/29	0	0.00	1	18.90	19.00	-1	3,158	-0.03%
2018/10/26	3	19.00	6	20.13	18.85	-3	3,200	-0.09%
2018/10/25	0	0.00	1	20.10	19.65	-1	3,196	-0.03%
2018/10/24	2	21.30	0	0.00	21.15	2	3,190	0.06%
2018/10/22	3	23.02	1	22.85	23.05	2	3,188	0.06%
2018/10/19	1	22.20	0	0.00	22.45	1	3,193	0.03%
2018/10/17	0	0.00	1	24.00	24.00	-1	3,240	-0.03%
2018/10/16	1	25.25	2	24.50	24.65	-1	3,311	-0.03%
2018/10/15	5	25.60	5	25.75	24.90	0	3,356	0.00%
2018/10/12	2	24.45	0	0.00	24.60	2	3,387	0.06%
2018/10/11	1	24.55	0	0.00	24.50	1	3,401	0.03%
2018/10/08	3	28.95	0	0.00	28.90	3	3,448	0.09%
2018/10/05	3	28.47	1	28.80	28.75	2	3,464	0.06%
2018/10/04	3	31.00	2	32.45	30.85	1	3,488	0.03%
2018/10/03	4	33.44	1	35.30	32.40	3	3,632	0.08%
2018/10/02	3	35.40	0	0.00	35.00	3	3,755	0.08%
2018/09/27	4	36.85	3	36.82	36.10	1	4,132	0.02%
2018/09/26	2	37.35	6.5	37.65	37.00	-4.5	4,340	-0.10%
2018/09/21	4	36.75	0	0.00	36.90	4	4,984	0.08%
2018/09/20	11	37.60	9	37.04	36.95	2	5,195	0.04%
2018/09/19	6	39.18	6	39.48	38.05	0	5,237	0.00%
2018/09/18	0.4	37.35	1	37.20	37.35	-0.7	5,270	-0.01%
2018/09/17	4	36.41	4	37.04	36.20	0	5,414	0.00%
2018/09/14	0	0.00	5	36.00	36.60	-5	5,661	-0.09%
2018/09/13	1	35.85	0	0.00	35.30	1	5,935	0.02%
2018/09/12	5	35.25	0	0.00	35.20	5	6,269	0.08%
2018/09/06	3	38.90	3	39.28	38.35	0	7,280	0.00%
2018/09/04	8	38.16	9	38.76	38.40	-1	7,816	-0.01%
2018/09/03	2	39.20	14	38.53	37.40	-12	7,856	-0.15%
2018/08/31	12	38.62	5	39.42	39.90	7	7,891	0.09%
2018/08/29	0	0.00	7	37.11	36.50	-7	7,909	-0.09%
2018/08/28	1	35.25	3	35.23	35.00	-2	8,048	-0.02%
2018/08/24	2	34.30	0	0.00	34.50	2	8,175	0.02%
2018/08/23	6	35.53	0	0.00	35.30	6	8,274	0.07%
2018/08/22	1	35.00	9	36.01	36.35	-8	8,297	-0.10%
2018/08/16	0	0.00	1	35.00	35.90	-1	8,317	-0.01%
2018/08/15	1	35.45	0	0.00	35.45	1	8,315	0.01%
2018/08/14	0	0.00	8	35.74	35.50	-8	8,324	-0.10%
2018/08/13	3	35.15	0	0.00	35.15	3	8,494	0.04%
2018/08/10	1	38.70	1	40.30	38.70	0	8,575	0.00%
2018/08/09	1	39.00	1	39.30	38.65	0	8,835	0.00%
2018/08/08	1	40.25	0	0.00	40.10	1	9,082	0.01%
2018/08/07	1	40.65	8	41.25	41.20	-7	9,098	-0.08%
2018/08/06	5	41.82	0	0.00	40.90	5	9,252	0.05%
2018/08/03	2	42.20	2	43.30	43.40	0	9,304	0.00%
2018/08/02	1	42.50	0	0.00	42.35	1	9,410	0.01%
2018/08/01	4	46.20	4	45.05	44.85	0	9,461	0.00%
2018/07/31	0	0.00	3	45.00	45.60	-3	9,520	-0.03%
2018/07/30	3	45.63	2	45.80	45.15	1	9,620	0.01%
2018/07/26	6	46.59	5	46.55	46.55	1	10,005	0.01%
2018/07/25	3	47.73	4	48.45	47.00	-1	10,381	-0.01%
2018/07/24	0	0.00	1	48.00	47.60	-1	10,379	-0.01%
2018/07/23	0	0.00	3	47.02	47.15	-3	10,464	-0.03%
2018/07/20	0	0.00	11	45.65	45.20	-11	10,498	-0.10%
2018/07/19	7	45.66	2	45.20	45.00	5	10,644	0.05%
2018/07/18	1	47.25	0	0.00	46.20	1	10,796	0.01%
2018/07/17	1	48.00	2	47.85	47.25	-1	10,883	-0.01%
2018/07/16	7	48.44	5	48.34	48.00	2	11,280	0.02%
2018/07/13	2	48.50	1	48.60	48.20	1	11,245	0.01%
2018/07/12	2	48.90	0	0.00	47.95	2	11,567	0.02%
2018/07/11	3	47.88	6	48.46	48.10	-3	11,705	-0.03%
2018/07/10	2	44.70	2	45.08	45.60	0	11,634	0.00%
2018/07/09	0	0.00	1	48.10	47.50	-1	11,760	-0.01%
2018/07/06	5	47.34	3	47.45	48.55	2	11,839	0.02%
2018/07/05	3	49.28	2	48.25	47.75	1	11,778	0.01%
2018/07/04	2	49.45	2	51.00	49.00	0	11,826	0.00%
2018/07/03	16	52.24	2	53.50	50.00	14	11,863	0.12%
2018/07/02	35	54.68	32.3	52.80	51.40	2.7	11,591	0.02%
2018/06/29	0	0.00	17	49.06	50.40	-17	11,188	-0.15%
2018/06/28	11	47.32	14	46.35	45.85	-3	10,976	-0.03%
2018/06/27	13	48.67	0	0.00	47.70	13	10,885	0.12%
2018/06/26	2	45.50	5	46.00	47.50	-3	10,755	-0.03%
2018/06/25	7	48.50	7	46.64	44.50	0	10,586	0.00%
2018/06/22	11	50.59	10	50.48	49.00	1	10,353	0.01%
2018/06/21	6	48.15	4	48.88	50.10	2	10,077	0.02%
2018/06/20	6	45.92	3	47.07	46.10	3	9,813	0.03%
2018/06/15	0	0.00	1	40.85	42.90	-1	9,375	-0.01%
2018/06/14	1	39.70	0	0.00	40.15	1	9,233	0.01%
2018/06/13	4	43.00	5	42.81	39.00	-1	9,282	-0.01%
2018/06/12	2	39.70	6	39.53	39.35	-4	9,006	-0.04%
2018/06/11	3	37.70	1	36.90	37.65	2	9,064	0.02%
2018/06/08	2	35.30	3	35.93	35.95	-1	9,002	-0.01%
2018/06/07	2	38.75	0	0.00	37.45	2	8,910	0.02%
2018/06/05	5	39.55	5	39.17	38.20	0	8,871	0.00%
2018/06/04	2	40.53	0	0.00	42.30	2	8,700	0.02%
2018/06/01	1	38.80	0	0.00	38.80	1	8,669	0.01%
2018/05/31	0	0.00	1	38.00	39.45	-1	8,675	-0.01%
2018/05/30	1	38.30	6	38.23	38.70	-5	8,661	-0.06%
2018/05/29	0	0.00	11	36.84	37.50	-11	8,673	-0.13%
2018/05/28	1	34.20	5	35.25	35.00	-4	8,672	-0.05%
2018/05/25	5	35.00	0	0.00	34.80	5	8,726	0.06%
2018/05/24	1	35.20	3	35.05	34.90	-2	8,796	-0.02%
2018/05/23	3	35.92	0	0.00	35.50	3	8,985	0.03%
2018/05/22	3	35.20	11	35.91	35.80	-8	9,216	-0.09%
2018/05/21	9	37.82	8	38.16	37.00	1	9,236	0.01%
2018/05/18	4.3	35.59	4	35.51	35.60	0.3	9,168	0.00%
2018/05/17	11	36.23	18	36.22	36.60	-7	9,229	-0.08%
2018/05/16	16	34.83	41	34.71	33.80	-25	9,069	-0.28%
2018/05/15	0	0.00	5	36.50	36.50	-5	8,844	-0.06%
2018/05/14	66	31.42	25	32.65	33.20	41	8,863	0.46%
2018/05/11	11	30.78	16	30.57	30.20	-5	8,709	-0.06%
2018/05/10	10	30.65	10	30.30	30.15	0	8,637	0.00%
2018/05/09	2	31.85	3	31.63	31.00	-1	8,554	-0.01%
2018/05/08	7	31.44	5	31.35	30.90	2	8,544	0.02%
2018/05/07	11	31.86	13	31.80	31.00	-2	8,596	-0.02%
2018/05/04	31	32.76	30	31.78	31.10	1	8,574	0.01%
2018/05/03	9	32.56	6	32.90	31.90	3	8,483	0.04%
2018/05/02	24	33.81	38	33.32	30.90	-14	8,397	-0.17%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	18	29.89	22	30.70	30.90	-4	8,131	-0.05%
2018/04/26	9	30.56	24	28.17	28.10	-15	7,996	-0.19%
2018/04/25	43	29.84	4	29.59	29.90	39	7,863	0.50%
2018/04/24	12	30.10	21	29.50	29.00	-9	7,654	-0.12%
2018/04/23	19	33.79	1	32.60	32.20	18	7,447	0.24%
2018/04/20	8	36.51	37	35.56	35.50	-29	7,296	-0.40%
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/18	73	28.64	41	28.45	31.40	32	6,821	0.47%
2018/04/17	6	29.01	2	29.18	28.55	4	6,457	0.06%
2018/04/16	4	31.68	13	32.40	31.70	-9	6,250	-0.14%
2018/04/13	20	31.70	9	32.76	32.95	11	6,134	0.18%
2018/04/12	4	34.06	44	36.68	33.30	-40	5,835	-0.69%
2018/04/11	44	36.63	2	36.70	36.90	42	5,665	0.74%
2018/04/10	3	37.02	1	40.00	36.00	2	5,565	0.04%
2018/04/09	7	39.33	165	38.84	38.70	-158	5,342	-2.96%	大賣/鉅額交易
2018/03/31	0	0.00	2	41.45	41.45	-2	5,014	-0.04%
2018/03/28	0	0.00	2	38.30	40.15	-2	4,960	-0.04%
2018/03/26	0	0.00	2	34.60	35.10	-2	4,915	-0.04%
2018/03/23	0	0.00	5	33.89	34.00	-5	4,884	-0.10%
2018/03/22	1	37.20	0	0.00	36.35	1	4,811	0.02%
2018/03/21	3	39.63	36	39.16	40.35	-33	4,771	-0.69%
2018/03/20	22	35.74	2	36.05	36.70	20	4,550	0.44%
2018/03/19	8	31.50	7	32.36	33.40	1	4,382	0.02%
2018/03/16	7	30.66	0	0.00	30.40	7	4,204	0.17%
2018/03/15	10	32.02	22	31.35	32.20	-12	4,071	-0.29%
2018/03/13	12	26.39	0.8	26.65	26.65	11.2	3,766	0.30%
2018/03/12	33	24.17	0	0.00	24.25	33	3,704	0.89%
2018/03/09	4	23.15	11	21.94	22.05	-7	3,598	-0.19%
2018/03/08	11	23.75	29	23.00	22.70	-18	3,541	-0.51%
2018/03/07	0	0.00	1	23.75	23.00	-1	3,492	-0.03%
2018/03/06	0	0.00	0.3	24.40	24.50	-0.3	3,428	-0.01%
2018/03/05	0	0.00	29	23.37	23.90	-29	3,361	-0.86%
2018/03/02	30	23.84	0	0.00	23.75	30	3,256	0.92%
2018/03/01	28	20.28	5	20.26	21.75	23	3,151	0.73%
2018/02/26	0	0.00	1	19.25	19.75	-1	2,980	-0.03%
2018/02/23	4	19.55	128	18.83	18.65	-124	2,888	-4.29%	大賣/鉅額交易
2018/02/22	2	20.40	22	20.29	20.60	-20	2,673	-0.75%
2018/02/21	1	19.30	0	0.00	19.35	1	2,419	0.04%
2018/02/12	96	17.48	0	0.00	17.60	96	2,351	4.08%
2018/02/09	176	14.96	2	14.63	16.00	174	2,163	8.04%	大買/鉅額交易
2018/02/08	1	13.05	1	14.40	14.55	0	1,950	0.00%
2018/02/05	1	12.95	0	0.00	12.90	1	1,639	0.06%
2018/02/02	1	13.40	2	13.55	13.50	-1	1,605	-0.06%
2018/02/01	4	13.75	1	13.80	13.80	3	1,591	0.19%
2018/01/31	3	13.07	108	13.49	14.10	-105	1,535	-6.84%	大賣/鉅額交易
2018/01/30	0	0.00	1	14.30	13.50	-1	1,431	-0.07%
2018/01/29	104	14.60	2	14.60	14.60	102	1,284	7.94%	大買/鉅額交易
2018/01/26	2	11.90	1	12.20	13.30	1	1,164	0.09%
2018/01/25	5	12.40	1	12.65	12.10	4	1,055	0.38%
2018/01/24	1	11.75	0.1	12.40	12.40	0.9	914	0.10%