威盛 (2388)-元富-大裕券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/04/26	2	131.75	2	133.00	131.00	0	8,842	0.00%
2024/04/25	9	129.61	7	130.14	129.00	2	8,838	0.02%
2024/04/24	4	128.37	23.1	127.91	130.00	-19.1	8,896	-0.21%
2024/04/23	7	122.21	1	124.50	121.00	6	9,048	0.07%
2024/04/22	3.1	124.30	1.3	121.73	121.00	1.8	9,123	0.02%
2024/04/19	11	131.41	9	133.69	128.00	2	9,217	0.02%
2024/04/18	2.2	141.05	5	140.30	138.50	-2.8	9,285	-0.03%
2024/04/17	10	140.25	6	140.75	141.00	4	9,411	0.04%
2024/04/16	15	139.67	23	137.35	137.00	-8	9,409	-0.08%
2024/04/15	12.6	147.05	28	144.59	139.00	-15.4	9,595	-0.16%
2024/04/12	1	129.50	57.1	135.42	140.00	-56.1	9,891	-0.57%
2024/04/11	22	127.61	0	0.00	127.50	22	9,777	0.23%
2024/04/10	0	0.00	20	131.43	131.50	-20	9,901	-0.20%
2024/04/09	0	0.00	8	129.19	131.00	-8	10,007	-0.08%
2024/04/08	12	126.92	3.2	127.31	127.00	8.8	10,190	0.09%
2024/04/03	6	129.83	1	129.00	129.50	5	10,292	0.05%
2024/04/02	14	129.75	1.3	130.00	129.50	12.7	10,401	0.12%
2024/04/01	0	0.00	21.3	131.28	132.00	-21.3	10,566	-0.20%
2024/03/29	5	126.20	1	126.50	125.50	4	10,813	0.04%
2024/03/28	15	126.90	2	128.25	126.00	13	10,978	0.12%
2024/03/27	14.1	128.39	30	129.08	127.50	-16	11,173	-0.14%
2024/03/26	50.4	137.85	21	135.62	131.50	29.4	11,227	0.26%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	1	122.00	1	123.50	122.50	0	10,943	0.00%
2024/03/21	1	122.49	0	0.00	121.50	1	11,314	0.01%
2024/03/20	5.2	119.46	3	118.50	120.00	2.2	12,008	0.02%
2024/03/19	8	120.69	1	120.50	120.00	7	12,105	0.06%
2024/03/18	1	120.50	2	121.25	122.00	-1	12,316	-0.01%
2024/03/15	2	122.00	0	0.00	121.00	2	12,709	0.02%
2024/03/13	9	124.44	3	124.00	123.00	6	14,188	0.04%
2024/03/12	5	129.90	1	130.50	129.00	4	14,705	0.03%
2024/03/11	3	129.33	1	130.00	129.00	2	14,997	0.01%
2024/03/08	12	133.75	7.1	135.85	131.00	4.9	15,156	0.03%
2024/03/07	15.1	139.43	14.8	139.51	137.50	0.3	15,459	0.00%
2024/03/06	28	127.68	2	128.75	128.50	26	15,394	0.17%
2024/03/05	0.5	133.00	2	131.50	131.50	-1.5	15,797	-0.01%
2024/03/04	4	131.88	6	132.25	131.50	-2	16,131	-0.01%
2024/03/01	3	131.67	2	132.00	131.00	1	16,757	0.01%
2024/02/29	1	131.00	2	131.00	132.00	-1	16,958	-0.01%
2024/02/27	5	131.30	5	131.49	130.00	0	17,108	0.00%
2024/02/26	4.1	133.26	1	132.50	132.50	3.1	17,706	0.02%
2024/02/23	1	134.50	15	135.03	134.00	-14	18,732	-0.07%
2024/02/22	19	134.29	12	132.88	132.50	7	19,143	0.04%
2024/02/21	5	136.60	8	136.81	136.50	-3	19,465	-0.02%
2024/02/20	2	137.74	1	136.50	136.50	1	20,833	0.00%
2024/02/19	4.1	138.37	2	138.50	137.00	2.1	21,480	0.01%
2024/02/16	11	140.27	2	140.50	141.00	9	22,655	0.04%
2024/02/15	4	136.75	0	0.00	136.00	4	23,835	0.02%
2024/02/05	10	140.40	3	139.33	137.00	7	23,844	0.03%
2024/02/02	9	142.78	4	143.13	143.00	5	24,008	0.02%
2024/02/01	7	138.43	0	0.00	137.00	7	24,146	0.03%
2024/01/31	1	140.50	0	0.00	138.50	1	24,912	0.00%
2024/01/30	5	138.80	6	138.92	138.50	-1	25,466	0.00%
2024/01/29	2	139.75	2	140.50	141.50	0	27,200	0.00%
2024/01/26	6	140.17	5	140.30	140.00	1	28,504	0.00%
2024/01/25	2	142.75	4	142.88	142.50	-2	29,219	-0.01%
2024/01/24	3	145.33	2	144.25	143.50	1	29,380	0.00%
2024/01/23	1	147.00	1	147.00	146.50	0	29,733	0.00%
2024/01/22	1	148.50	8	147.69	148.00	-7	30,158	-0.02%
2024/01/19	8	143.94	19	145.11	145.00	-11	30,462	-0.04%
2024/01/18	5.1	141.32	4	143.00	143.00	1.1	30,718	0.00%
2024/01/17	35	145.39	14.1	145.68	143.50	21	31,186	0.07%
2024/01/16	4	148.88	3	147.50	147.50	1	31,268	0.00%
2024/01/15	5	148.80	7	150.14	149.50	-2	31,362	-0.01%
2024/01/12	5	148.70	3	149.17	145.50	2	31,612	0.01%
2024/01/11	7	150.14	3	150.50	150.00	4	31,796	0.01%
2024/01/10	11	150.86	10	149.55	152.50	1	33,245	0.00%
2024/01/09	9	149.39	9	150.83	149.00	0	33,456	0.00%
2024/01/08	23	158.33	11	157.60	149.00	12	33,451	0.04%
2024/01/05	2	157.75	2	158.50	160.00	0	33,127	0.00%
2024/01/04	2	157.50	3	158.33	157.00	-1	33,237	0.00%
2024/01/03	0	0.00	2	156.75	156.50	-2	33,381	-0.01%
2024/01/02	10	154.60	9	154.33	157.00	1	33,333	0.00%
2023/12/29	1	153.50	3	156.00	156.50	-2	33,292	-0.01%
2023/12/28	4	153.38	12	154.54	154.00	-8	33,365	-0.02%
2023/12/27	16	154.25	5	154.50	153.00	11	33,848	0.03%
2023/12/26	21	158.17	5	158.20	157.00	16	34,020	0.05%
2023/12/25	9	156.56	7	157.43	156.50	2	33,926	0.01%
2023/12/22	10	155.50	8	156.50	155.50	2	33,954	0.01%
2023/12/21	15	151.30	6	150.25	151.50	9	33,980	0.03%
2023/12/20	3	153.67	1	154.00	151.50	2	34,141	0.01%
2023/12/19	6	152.25	3	152.17	152.00	3	34,211	0.01%
2023/12/18	7	155.14	11	153.00	152.50	-4	34,286	-0.01%
2023/12/15	13	157.35	9	159.17	156.00	4	34,194	0.01%
2023/12/14	3	164.33	15	163.50	165.00	-12	33,968	-0.04%
2023/12/13	10	162.15	2	161.00	161.00	8	34,449	0.02%
2023/12/12	7	163.14	16	163.44	163.50	-9	35,051	-0.03%
2023/12/11	36	169.22	8	166.44	161.50	28	34,894	0.08%
2023/12/08	13	172.15	14	173.29	174.00	-1	33,960	0.00%
2023/12/07	18	161.97	14	163.68	166.00	4	33,596	0.01%
2023/12/06	4	173.00	3	173.67	170.50	1	33,297	0.00%
2023/12/05	4	169.63	2	168.75	169.50	2	33,200	0.01%
2023/12/04	20	175.13	20	178.35	173.00	0	33,133	0.00%
2023/12/01	7	176.50	6	174.50	176.50	1	32,795	0.00%
2023/11/30	8	173.06	16	173.69	172.50	-8	32,648	-0.02%
2023/11/29	4	168.50	8	169.50	170.50	-4	32,301	-0.01%
2023/11/28	23	170.89	19	170.24	168.00	4	32,070	0.01%
2023/11/27	3	161.83	1.2	160.42	160.00	1.8	31,641	0.01%
2023/11/24	4	164.88	6	164.42	165.00	-2	31,699	-0.01%
2023/11/23	6	167.50	17.5	165.07	163.50	-11.5	31,774	-0.04%
2023/11/22	30.2	172.00	27.1	173.12	170.50	3.1	31,908	0.01%
2023/11/21	18	166.06	19	167.05	168.50	-1	31,430	0.00%
2023/11/20	15	163.77	14	164.93	166.00	1	31,221	0.00%
2023/11/17	46	162.08	43.5	160.92	164.00	2.5	30,986	0.01%
2023/11/16	22.1	158.93	32	158.39	160.00	-9.9	29,688	-0.03%
2023/11/15	38.1	156.23	50.1	156.09	158.50	-12	29,107	-0.04%
2023/11/14	26.3	146.62	44	147.23	149.50	-17.7	28,172	-0.06%
2023/11/13	0	0.00	8	138.50	138.50	-8	27,196	-0.03%
2023/11/10	15	127.97	8	127.63	126.00	7	27,211	0.03%
2023/11/09	22.1	128.48	7	129.07	129.00	15.1	27,142	0.06%
2023/11/08	18	130.58	25	131.68	129.00	-7	27,019	-0.03%
2023/11/07	12	133.04	13	132.62	133.50	-1	26,701	0.00%
2023/11/06	60	143.92	108	138.03	135.00	-48	26,450	-0.18%	大賣/
2023/11/03	58	139.45	100.7	142.72	145.00	-42.7	25,118	-0.17%
2023/11/02	35	125.24	95	128.43	132.00	-60	24,186	-0.25%
2023/11/01	41.2	121.12	22	121.30	120.00	19.2	23,920	0.08%
2023/10/31	19.2	120.85	27	119.94	119.00	-7.8	23,942	-0.03%
2023/10/30	7.6	122.71	24	122.83	123.00	-16.4	23,924	-0.07%
2023/10/27	34	118.84	19	119.61	117.00	15	23,866	0.06%
2023/10/26	18	120.11	6	119.75	119.00	12	23,523	0.05%
2023/10/25	33	125.23	73	124.73	124.00	-40	23,188	-0.17%
2023/10/24	22.2	113.21	13	114.15	117.50	9.2	22,575	0.04%
2023/10/23	12	115.75	4	115.63	114.50	8	22,310	0.04%
2023/10/20	22	116.86	17	116.50	116.50	5	22,156	0.02%
2023/10/19	33	121.61	31	122.66	122.50	2	21,788	0.01%
2023/10/18	71	132.08	44.1	129.58	121.50	26.9	21,471	0.13%
2023/10/17	11	131.95	36	132.19	134.50	-25	19,814	-0.13%
2023/10/16	27	122.50	40	123.99	122.50	-13	19,488	-0.07%
2023/10/13	12	121.33	17	121.03	122.00	-5	19,195	-0.03%
2023/10/12	13	116.46	30	117.27	118.50	-17	19,873	-0.09%
2023/10/11	8	111.25	16	114.59	108.00	-8	20,327	-0.04%
2023/10/06	17	117.03	2	117.25	116.00	15	20,959	0.07%
2023/10/05	5	117.40	1	119.50	117.00	4	21,594	0.02%
2023/10/04	10	117.45	24	117.52	118.50	-14	22,450	-0.06%
2023/10/03	81	123.56	34	125.12	118.00	47	22,460	0.21%
2023/10/02	31	123.15	30.1	125.65	123.00	1	22,027	0.00%
2023/09/28	22	119.64	4	119.75	118.50	18	22,128	0.08%
2023/09/27	0	0.00	16	119.94	121.50	-16	21,906	-0.07%
2023/09/26	18	118.53	4	118.38	117.00	14	21,747	0.06%
2023/09/25	15	121.87	14	122.46	122.00	1	21,526	0.00%
2023/09/22	8	118.06	10	119.35	120.00	-2	21,249	-0.01%
2023/09/21	22	115.23	23	116.80	119.00	-1	21,117	0.00%
2023/09/20	49	116.51	63	115.94	115.50	-14	20,877	-0.07%
2023/09/19	34	118.69	8	119.13	118.00	26	20,651	0.13%
2023/09/18	46	122.45	42.1	123.19	122.50	3.9	20,183	0.02%
2023/09/15	36	117.85	60.2	120.49	120.00	-24.1	19,566	-0.12%
2023/09/14	6	105.75	18	108.50	111.00	-12	18,784	-0.06%
2023/09/13	9	102.44	4	101.13	101.00	5	18,675	0.03%
2023/09/12	8	104.00	2	103.00	103.00	6	18,860	0.03%
2023/09/11	32	113.20	23	105.50	105.50	9	18,751	0.05%
2023/09/08	19	113.74	26	116.54	116.50	-7	18,518	-0.04%
2023/09/07	5	116.10	5	117.50	115.00	0	18,412	0.00%
2023/09/06	30	116.17	37	117.07	116.50	-7	18,611	-0.04%
2023/09/05	14	114.75	32	114.45	118.00	-18	18,805	-0.10%
2023/09/04	25.1	111.62	22	113.50	116.00	3.1	18,827	0.02%
2023/09/01	11	113.14	2	113.50	112.50	9	18,965	0.05%
2023/08/31	26	116.10	7	116.14	115.00	19	19,335	0.10%
2023/08/30	21	113.64	26	113.42	114.50	-5	19,752	-0.03%
2023/08/29	15	108.37	16	108.91	109.00	-1	19,823	-0.01%
2023/08/28	62	113.77	22	115.73	108.50	40	19,677	0.20%
2023/08/25	7	120.71	27.3	120.29	120.50	-20.3	18,965	-0.11%
2023/08/24	4	116.25	4.1	115.61	113.50	-0.1	18,625	0.00%
2023/08/23	5.4	114.50	10	114.15	115.00	-4.6	18,734	-0.02%
2023/08/22	13	111.92	14	112.21	110.00	-1	18,597	-0.01%
2023/08/21	8	109.88	7	109.64	108.50	1	18,705	0.01%
2023/08/18	30	112.03	10	110.50	108.00	20	18,625	0.11%
2023/08/17	8	114.13	15	115.77	116.00	-7	18,354	-0.04%
2023/08/16	6	112.33	4	112.75	113.50	2	18,081	0.01%
2023/08/15	18.1	113.30	7.1	112.25	110.00	11	17,939	0.06%
2023/08/14	8	109.00	12	109.88	109.00	-4	17,783	-0.02%
2023/08/11	30	106.58	29	108.48	110.00	1	17,660	0.01%
2023/08/10	25	108.56	22.1	108.25	109.50	3	17,245	0.02%
2023/08/09	29	110.43	16.2	110.86	109.50	12.8	16,904	0.08%
2023/08/08	51.5	108.04	15	106.60	105.50	36.5	16,460	0.22%
2023/08/07	7.1	117.15	5	119.70	117.00	2.1	16,266	0.01%
2023/08/04	51	110.37	44	111.70	109.50	7	15,730	0.04%
2023/08/02	21	116.12	10	115.85	113.50	11	15,495	0.07%
2023/08/01	14	120.18	4	123.75	121.50	10	15,096	0.07%
2023/07/31	16	134.25	6	138.83	133.00	10	14,649	0.07%
2023/07/28	3	139.51	0	0.00	147.50	3	14,586	0.02%
2023/07/27	4	147.00	7.3	144.70	144.00	-3.3	14,565	-0.02%
2023/07/26	12	149.75	1.1	150.50	151.50	10.9	14,531	0.08%
2023/07/25	0.1	148.77	2	144.75	142.50	-1.9	14,521	-0.01%
2023/07/24	0	0.00	1.3	150.01	151.00	-1.3	14,518	-0.01%
2023/07/21	4.2	142.91	2.1	146.63	148.50	2.2	14,490	0.01%
2023/07/20	2	133.74	2	133.49	135.00	0	14,460	0.00%
2023/07/19	1	127.49	13	124.92	127.50	-12	14,434	-0.08%
2023/07/18	3	125.50	7	122.00	125.00	-4	14,485	-0.03%
2023/07/17	50.1	130.11	53.1	130.06	130.00	-3	14,425	-0.02%
2023/07/14	35	121.06	42.5	126.52	127.00	-7.5	13,341	-0.06%
2023/07/13	8.1	112.95	42.2	113.15	115.50	-34.1	12,613	-0.27%
2023/07/12	13	101.42	20.1	103.71	105.00	-7.1	11,715	-0.06%
2023/07/11	6	92.65	40.7	94.93	95.50	-34.7	11,020	-0.31%
2023/07/10	41	85.47	0	0.00	86.90	41	10,104	0.41%
2023/07/07	8	82.84	8	83.75	84.20	0	9,931	0.00%
2023/07/06	5	83.74	28	83.50	83.80	-23	9,928	-0.23%
2023/07/05	1	81.50	1	81.90	81.00	0	9,556	0.00%
2023/07/04	18	81.57	20	82.12	81.60	-2	9,601	-0.02%
2023/07/03	6	82.27	1	82.50	81.60	5	9,611	0.05%
2023/06/30	0.1	80.97	2	81.00	81.00	-1.9	9,650	-0.02%
2023/06/29	3	80.20	1	80.80	80.10	2	9,705	0.02%
2023/06/28	10	78.01	9	78.08	80.00	1	9,781	0.01%
2023/06/27	16	77.82	0	0.00	76.70	16	10,125	0.16%
2023/06/26	1	78.40	17	78.24	78.30	-16	10,225	-0.16%
2023/06/21	12	80.42	0	0.00	79.80	12	10,768	0.11%
2023/06/20	2	81.05	0	0.00	80.50	2	10,821	0.02%
2023/06/19	22	82.24	2	81.75	81.60	20	11,007	0.18%
2023/06/16	5	82.37	9	83.51	84.60	-4	11,359	-0.04%
2023/06/15	3	82.27	0	0.00	81.90	3	11,440	0.03%
2023/06/14	3	82.67	0	0.00	82.00	3	11,769	0.03%
2023/06/13	7	84.91	1	85.00	84.20	6	12,105	0.05%
2023/06/12	5.3	83.57	3	84.10	83.90	2.3	12,564	0.02%
2023/06/09	17	88.09	23.3	87.85	87.90	-6.2	12,720	-0.05%
2023/06/08	8	85.10	1	85.30	84.80	7	13,013	0.05%
2023/06/07	4	87.88	1	89.00	87.90	3	13,809	0.02%
2023/06/06	10	87.30	11	86.98	87.50	-1	14,003	-0.01%
2023/06/05	22	88.76	23.4	89.12	88.20	-1.4	13,742	-0.01%
2023/06/02	5	84.80	5	84.84	84.30	0	13,298	0.00%
2023/06/01	2	81.20	3	82.07	83.10	-1	13,393	-0.01%
2023/05/31	1	81.10	3	81.57	80.80	-2	13,848	-0.01%
2023/05/30	5.3	81.85	3	81.87	80.60	2.2	14,101	0.02%
2023/05/29	2	83.21	11.3	82.35	83.10	-9.3	14,588	-0.06%
2023/05/26	1	77.00	1	77.50	76.00	0	15,577	0.00%
2023/05/25	15.1	78.08	16	78.38	77.30	-0.9	16,162	-0.01%
2023/05/24	1	76.20	0	0.00	76.50	1	16,271	0.01%
2023/05/23	0	77.60	0	0.00	77.10	0	17,055	0.00%
2023/05/22	0	0.00	3.2	76.87	77.10	-3.2	17,148	-0.02%
2023/05/19	4	75.18	1	75.90	74.90	3	17,153	0.02%
2023/05/18	6	76.55	7	76.71	76.20	-1	17,170	-0.01%
2023/05/17	6	75.80	13	75.33	76.00	-7	17,186	-0.04%
2023/05/16	0	74.40	5	75.08	75.60	-5	17,215	-0.03%
2023/05/15	15	73.77	4	73.13	73.20	11	17,302	0.06%
2023/05/12	5	71.62	4	72.88	73.50	1	17,428	0.01%
2023/05/11	21	73.44	27	73.33	71.70	-6	17,946	-0.03%
2023/05/10	5	73.00	0	0.00	73.60	5	17,858	0.03%
2023/05/09	0	0.00	3	73.83	73.00	-3	17,911	-0.02%
2023/05/08	1	75.10	1	74.80	74.80	0	18,028	0.00%
2023/05/05	0	74.90	2	74.50	74.80	-2	18,545	-0.01%
2023/05/04	0	74.90	2	74.10	74.00	-2	19,184	-0.01%
2023/05/03	0	74.60	3	74.10	74.50	-3	19,241	-0.02%
2023/05/02	1.2	75.04	3	75.00	75.40	-1.8	19,298	-0.01%
2023/04/28	5	74.92	1	75.00	74.00	4	19,342	0.02%
2023/04/27	0	73.57	1.1	73.81	73.60	-1	19,299	-0.01%
2023/04/26	1.1	73.56	3	72.97	73.00	-2	19,270	-0.01%
2023/04/25	4	75.03	7	74.33	73.50	-3	19,280	-0.02%
2023/04/24	7	77.04	10	77.30	77.20	-3	19,278	-0.02%
2023/04/21	4	77.05	16	77.34	76.70	-12	19,280	-0.06%
2023/04/20	9	78.26	2	78.10	77.80	7	19,231	0.04%
2023/04/19	4	80.25	1	80.40	79.40	3	19,261	0.02%
2023/04/18	1	80.61	0	0.00	80.50	1	19,227	0.01%
2023/04/17	3	82.37	1	82.40	82.10	2	19,301	0.01%
2023/04/14	4	82.83	5	82.82	82.20	-1	19,408	-0.01%
2023/04/13	8	83.23	3	82.77	82.20	5	19,515	0.03%
2023/04/12	1	85.60	2	85.75	85.50	-1	19,547	-0.01%
2023/04/11	7	87.89	6	87.92	85.60	1	19,588	0.01%
2023/04/10	1	87.30	19	86.45	87.40	-18	19,543	-0.09%
2023/04/07	6	86.10	2.4	85.28	85.40	3.6	19,545	0.02%
2023/04/06	2	85.25	2	85.60	85.50	0	19,545	0.00%
2023/03/31	15	85.56	12	85.47	86.00	3	19,512	0.02%
2023/03/30	10	84.14	9	84.44	84.80	1	19,493	0.01%
2023/03/29	14	83.43	17	83.59	83.30	-3	19,515	-0.02%
2023/03/28	13.1	86.46	5	85.30	84.10	8.1	19,537	0.04%
2023/03/27	34.2	90.17	24	90.27	89.70	10.2	19,220	0.05%
2023/03/24	22.1	90.64	32	91.60	89.60	-9.9	19,247	-0.05%
2023/03/23	13	89.47	25	90.01	89.50	-12	18,799	-0.06%
2023/03/22	31	89.42	17	90.12	89.50	14	18,928	0.07%
2023/03/21	25	91.83	11	91.76	89.10	14	19,292	0.07%
2023/03/20	28	91.01	23	90.95	91.80	5	19,422	0.03%
2023/03/17	22	89.56	17	90.11	89.80	5	19,692	0.03%
2023/03/16	14	88.14	10	87.82	88.60	4	19,658	0.02%
2023/03/15	34	90.54	23	91.06	89.60	11	19,380	0.06%
2023/03/14	35	89.68	18	89.41	88.00	17	19,026	0.09%
2023/03/13	27	91.45	35	91.77	92.90	-8	18,928	-0.04%
2023/03/10	34	94.41	35	94.10	94.80	-1	18,556	-0.01%
2023/03/09	2	91.45	20.1	94.85	96.00	-18.1	18,325	-0.10%
2023/03/08	0	0.00	4	87.92	87.30	-4	18,601	-0.02%
2023/03/07	10	88.13	7.1	87.92	87.60	2.9	18,539	0.02%
2023/03/06	15	86.05	12	87.90	89.50	3	18,424	0.02%
2023/03/03	33.2	87.33	15.2	84.99	85.00	18	18,250	0.10%
2023/03/02	10.4	89.50	2	88.55	87.90	8.4	17,890	0.05%
2023/03/01	22.1	90.08	18	89.64	89.70	4.1	17,649	0.02%
2023/02/24	26	87.48	32.1	88.49	90.80	-6.1	17,103	-0.04%
2023/02/23	11.2	79.67	157.1	81.97	83.80	-145.9	15,978	-0.91%	大賣/鉅額交易
2023/02/22	9	76.89	5	76.32	76.20	4	15,663	0.03%
2023/02/21	9	77.63	172	79.61	80.30	-163	15,878	-1.03%	大賣/鉅額交易
2023/02/20	3	75.60	10.2	75.49	75.50	-7.2	15,458	-0.05%
2023/02/17	0	0.00	4	74.03	73.90	-4	15,640	-0.03%
2023/02/16	24	73.93	25	73.52	74.20	-1	15,811	-0.01%
2023/02/15	23	72.57	22	72.62	72.60	1	16,237	0.01%
2023/02/14	7	74.03	0	0.00	73.70	7	16,523	0.04%
2023/02/13	10	74.41	19	74.77	74.60	-9	17,127	-0.05%
2023/02/10	17	73.96	5	73.62	73.40	12	17,636	0.07%
2023/02/09	40	75.92	37.2	76.18	75.30	2.8	18,042	0.02%
2023/02/08	5	73.74	21.1	73.61	74.50	-16.1	18,685	-0.09%
2023/02/07	2	71.55	6.1	71.81	72.20	-4.1	19,168	-0.02%
2023/02/06	15	72.29	7	72.53	72.60	8	19,424	0.04%
2023/02/03	34	73.92	18	72.99	72.20	16	19,497	0.08%
2023/02/02	5	76.30	26.7	75.83	77.00	-21.7	19,396	-0.11%
2023/02/01	2	70.40	7	70.13	70.20	-5	19,012	-0.03%
2023/01/31	2	69.00	3	69.20	69.50	-1	19,298	-0.01%
2023/01/30	4.2	68.16	5	68.22	68.40	-0.8	19,549	0.00%
2023/01/17	4.4	66.88	8	66.56	66.60	-3.6	19,758	-0.02%
2023/01/16	7	66.80	2	67.10	67.00	5	19,981	0.03%
2023/01/13	4	68.00	6	67.50	67.00	-2	20,236	-0.01%
2023/01/12	6.1	68.56	2	68.10	68.10	4.1	20,539	0.02%
2023/01/11	6	70.25	7	69.64	69.30	-1	20,819	0.00%
2023/01/10	2	70.40	0	0.00	70.30	2	21,199	0.01%
2023/01/09	1	71.40	1	70.70	70.70	0	21,555	0.00%
2023/01/06	0	0.00	2	69.55	69.70	-2	22,169	-0.01%
2023/01/05	2	69.95	1	71.00	68.80	1	22,827	0.00%
2023/01/04	0	0.00	5.2	69.80	69.30	-5.2	23,375	-0.02%
2023/01/03	1	67.30	2	67.60	69.10	-1	23,527	0.00%
2022/12/30	11.2	68.66	8	67.80	67.30	3.2	23,873	0.01%
2022/12/29	5	67.02	5	67.42	67.40	0	24,176	0.00%
2022/12/28	15.1	69.31	13	67.94	67.90	2.1	25,018	0.01%
2022/12/27	11	70.85	12	70.71	70.90	-1	25,275	0.00%
2022/12/26	20	69.82	16.7	70.26	70.00	3.3	25,716	0.01%
2022/12/23	5	69.40	1	69.30	69.30	4	26,211	0.02%
2022/12/22	17	70.02	12	70.18	69.40	5	26,626	0.02%
2022/12/21	25.1	69.53	20	69.01	69.60	5.1	27,218	0.02%
2022/12/20	10	70.83	11	71.25	69.80	-1	27,653	0.00%
2022/12/19	18.1	72.37	18	71.93	71.20	0.1	27,981	0.00%
2022/12/16	24.1	73.24	26	73.74	73.10	-1.9	28,384	-0.01%
2022/12/15	62	74.65	60	73.63	73.80	2	28,853	0.01%
2022/12/14	14	75.09	13	74.87	74.50	1	28,913	0.00%
2022/12/13	17.1	75.78	32	76.19	75.00	-14.9	28,958	-0.05%
2022/12/12	60.1	76.15	24	74.61	73.60	36.1	28,681	0.13%
2022/12/09	4	76.30	27.2	76.59	76.80	-23.2	28,540	-0.08%
2022/12/08	28	72.79	40.2	73.63	74.70	-12.2	28,608	-0.04%
2022/12/07	17.1	70.83	27	70.96	70.20	-10	29,142	-0.03%
2022/12/06	20.2	72.65	8	73.71	71.70	12.2	30,033	0.04%
2022/12/05	33.1	74.99	17	74.89	73.60	16.1	30,158	0.05%
2022/12/02	26	74.99	15	74.60	75.00	11	29,998	0.04%
2022/12/01	17	75.86	7.1	76.49	74.40	9.9	30,046	0.03%
2022/11/30	39.1	72.71	59.1	72.86	74.00	-19.9	29,730	-0.07%
2022/11/29	4.9	67.95	6	68.30	68.30	-1.1	29,546	0.00%
2022/11/28	10.1	68.94	8	68.51	68.20	2.1	30,800	0.01%
2022/11/25	12	69.83	1	69.70	68.60	11	32,655	0.03%
2022/11/24	20	71.42	18	71.84	71.90	2	33,411	0.01%
2022/11/23	1	70.50	4	71.00	70.90	-3	33,963	-0.01%
2022/11/22	22	70.94	8	71.00	70.80	14	34,410	0.04%
2022/11/21	13	72.86	14	71.71	70.80	-1	34,985	0.00%
2022/11/18	52	74.54	7.5	73.11	72.40	44.5	34,973	0.13%
2022/11/17	21	73.20	28	74.33	74.30	-7	34,894	-0.02%
2022/11/16	8	71.08	14.3	71.42	71.50	-6.3	34,705	-0.02%
2022/11/15	17.5	69.04	73	70.15	70.30	-55.5	34,609	-0.16%
2022/11/14	12	68.25	16	68.32	68.50	-4	34,814	-0.01%
2022/11/11	201	70.00	370	70.72	67.40	-169	34,912	-0.48%	大買/大賣/鉅額交易
2022/11/10	124.2	69.32	4	69.58	68.90	120.2	34,807	0.35%	大買/鉅額交易
2022/11/09	71.1	70.07	16	71.47	69.70	55.1	34,981	0.16%
2022/11/08	33	72.14	55.5	72.66	70.90	-22.5	34,871	-0.06%
2022/11/07	31.1	70.76	39	71.12	70.10	-7.9	34,274	-0.02%
2022/11/04	231	70.52	26	70.70	70.30	205	33,789	0.61%	大買/鉅額交易
2022/11/03	361	66.94	409	69.13	70.60	-48	32,646	-0.15%	大買/大賣/
2022/11/02	77	63.91	73	64.47	64.20	4	32,059	0.01%
2022/11/01	7.4	63.82	5	64.34	64.50	2.4	31,810	0.01%
2022/10/31	106	63.91	36	63.84	64.10	70	31,629	0.22%	大買/
2022/10/28	13	60.72	8	61.29	60.20	5	31,345	0.02%
2022/10/27	37	62.08	26	62.68	62.90	11	31,169	0.04%
2022/10/26	3	60.93	107	60.14	59.70	-104	30,884	-0.34%	大賣/鉅額交易
2022/10/25	61	61.79	41	61.03	60.90	20	30,630	0.07%
2022/10/24	7	63.69	5	63.32	62.60	2	30,509	0.01%
2022/10/21	176	63.39	223	62.01	61.70	-47	30,355	-0.15%	大買/大賣/
2022/10/20	13	63.04	15	63.53	64.60	-2	30,864	-0.01%
2022/10/19	5	65.70	4	65.65	64.00	1	32,142	0.00%
2022/10/18	191	65.30	59.7	66.16	65.00	131.3	33,150	0.40%	大買/鉅額交易
2022/10/17	32.1	64.13	3	65.40	66.00	29.1	33,887	0.09%
2022/10/14	64.7	63.25	70.1	65.56	64.00	-5.5	34,011	-0.02%
2022/10/13	6.1	62.68	60	60.34	60.00	-54	33,615	-0.16%
2022/10/12	69.1	65.55	23	65.69	64.70	46.1	33,001	0.14%
2022/10/11	57.1	72.08	1	73.10	71.80	56.1	32,494	0.17%
2022/10/07	14.1	78.88	17	79.39	79.70	-2.9	32,278	-0.01%
2022/10/06	27	79.08	5	79.18	78.50	22	31,956	0.07%
2022/10/05	24	79.91	38	82.37	78.70	-14	31,799	-0.04%
2022/10/04	9	77.77	442	77.80	77.60	-433	31,121	-1.39%	大賣/鉅額交易
2022/10/03	478	76.10	210	74.83	75.30	268	30,944	0.87%	大買/大賣/鉅額交易
2022/09/30	8	76.19	242	78.56	79.00	-234	30,855	-0.76%	大賣/鉅額交易
2022/09/29	221	76.27	223	76.01	76.10	-2	31,036	-0.01%	大買/大賣/
2022/09/28	411.1	77.54	16	77.51	74.40	395.1	31,298	1.26%	大買/鉅額交易
2022/09/27	40	79.88	483	81.05	82.20	-443	31,239	-1.42%	大賣/鉅額交易
2022/09/26	170.1	85.08	160	80.05	79.80	10.1	30,961	0.03%	大買/大賣/
2022/09/23	25	89.88	25	89.03	88.60	0	30,712	0.00%
2022/09/22	14	90.21	20.2	90.73	91.40	-6.2	30,353	-0.02%
2022/09/21	21	88.15	2	87.90	88.50	19	29,891	0.06%
2022/09/20	9	87.44	7	87.54	88.30	2	30,285	0.01%
2022/09/19	238.1	87.26	338	86.98	86.50	-100	30,186	-0.33%	大買/大賣/
2022/09/16	10.1	88.72	12	89.03	88.70	-1.9	29,989	-0.01%
2022/09/15	438	90.58	15	91.07	88.50	423	29,667	1.43%	大買/鉅額交易
2022/09/14	52.2	88.46	51	89.28	92.40	1.2	29,378	0.00%
2022/09/13	126.1	88.55	18	88.96	89.00	108.1	28,505	0.38%	大買/鉅額交易
2022/09/12	1	84.10	36	86.59	87.40	-35	27,457	-0.13%
2022/09/08	9	79.41	6	79.45	79.50	3	27,151	0.01%
2022/09/07	53	79.23	9	79.42	78.50	44	26,915	0.16%
2022/09/06	31	82.82	22	81.80	80.40	9	26,530	0.03%
2022/09/05	23	86.65	20	84.30	83.10	3	25,997	0.01%
2022/09/02	81	90.65	75	90.41	86.50	6	25,440	0.02%
2022/09/01	42	91.30	35	90.39	88.60	7	23,993	0.03%
2022/08/31	18	84.31	29.7	86.98	90.50	-11.7	22,015	-0.05%
2022/08/30	23	82.48	31	82.86	82.30	-8	20,950	-0.04%
2022/08/29	22	80.03	10	79.87	80.00	12	20,170	0.06%
2022/08/26	27	79.89	54.3	81.49	83.30	-27.3	19,583	-0.14%
2022/08/25	4	74.20	5	75.04	75.80	-1	18,831	-0.01%
2022/08/24	16	72.10	18	72.68	72.80	-2	18,556	-0.01%
2022/08/23	8	72.81	5	73.22	71.70	3	18,269	0.02%
2022/08/22	31	76.95	8	77.01	74.30	23	17,888	0.13%
2022/08/19	57	80.76	59	81.65	79.60	-2	17,592	-0.01%
2022/08/18	12	77.36	10	78.37	77.30	2	17,053	0.01%
2022/08/17	8	77.64	6	78.33	78.50	2	16,700	0.01%
2022/08/16	14	80.64	4	79.35	77.80	10	16,306	0.06%
2022/08/15	1	76.50	3	77.97	83.90	-2	15,725	-0.01%
2022/08/12	1	81.10	8.1	83.75	81.20	-7.1	15,102	-0.05%
2022/08/11	1	80.80	1	80.80	81.10	0	15,002	0.00%
2022/08/10	1	80.00	0.4	80.20	80.80	0.6	14,949	0.00%
2022/08/08	1	74.80	2	73.35	75.00	-1	14,806	-0.01%
2022/08/05	0	0.00	4	72.00	73.00	-4	14,739	-0.03%
2022/08/04	1	69.80	3	69.47	70.00	-2	14,690	-0.01%
2022/08/02	2	75.10	4	74.73	75.40	-2	14,465	-0.01%
2022/08/01	0	0.00	4	74.75	74.80	-4	14,408	-0.03%
2022/07/29	3	73.47	4	74.60	73.00	-1	14,329	-0.01%
2022/07/28	1	72.40	3	73.33	71.00	-2	14,173	-0.01%
2022/07/27	31	71.21	48	71.56	73.00	-17	14,073	-0.12%
2022/07/26	36	72.73	42	73.11	73.30	-6	13,268	-0.05%
2022/07/25	16	68.31	21	69.90	72.80	-5	11,679	-0.04%
2022/07/22	64	65.35	82	66.03	66.20	-18	10,286	-0.17%
2022/07/21	5	57.76	20	59.80	60.30	-15	9,123	-0.16%
2022/07/20	111	55.32	160.1	55.27	54.90	-49.1	8,565	-0.57%	大買/大賣/
2022/07/19	21	51.67	19	51.68	50.90	2	8,248	0.02%
2022/07/18	15	53.10	11	52.84	52.50	4	8,159	0.05%
2022/07/15	2	51.75	20	51.71	51.60	-18	7,962	-0.23%
2022/07/14	22	51.37	9	51.37	51.70	13	7,883	0.16%
2022/07/13	2	52.80	13	52.48	51.00	-11	7,705	-0.14%
2022/07/12	28.1	51.68	29	51.78	49.95	-0.9	7,391	-0.01%
2022/07/11	42	53.85	30	54.18	53.20	12	7,151	0.17%
2022/07/08	42	56.30	30	56.38	54.90	12	6,933	0.17%
2022/07/07	28	55.88	19	56.48	57.60	9	6,461	0.14%
2022/07/06	45	56.24	43	55.90	55.00	2	5,711	0.04%
2022/07/05	67	54.77	75	55.41	57.20	-8	4,986	-0.16%
2022/07/04	13	49.56	13	50.94	52.00	0	4,338	0.00%
2022/07/01	26	49.78	55	49.08	47.85	-29	4,044	-0.72%
2022/06/30	44	47.78	25	47.62	47.75	19	3,730	0.51%
2022/06/29	23	52.51	16	53.03	49.95	7	3,555	0.20%
2022/06/28	17	55.20	9	54.94	55.40	8	3,309	0.24%
2022/06/27	6	53.70	3	54.10	54.60	3	2,744	0.11%
2022/06/24	6	47.60	8	48.96	49.70	-2	2,530	-0.08%
2022/06/23	13	46.12	13	45.17	45.20	0	2,411	0.00%
2022/06/22	20	46.79	79	48.71	47.70	-59	2,272	-2.60%
2022/06/21	5	44.97	147	45.95	46.75	-142	1,872	-7.59%	大賣/鉅額交易
2022/06/20	2	44.15	0	0.00	42.50	2	1,832	0.11%
2022/06/17	1	45.05	81	44.83	45.60	-80	1,830	-4.37%
2022/06/16	1	45.70	0	0.00	45.70	1	1,869	0.05%
2022/06/15	2	47.20	2	48.20	47.10	0	1,910	0.00%
2022/06/14	0	0.00	86	46.42	47.85	-86	1,960	-4.39%
2022/06/13	4	48.00	316	47.91	47.70	-312	1,996	-15.62%	大賣/鉅額交易
2022/06/10	2	50.15	2	50.00	49.90	0	2,023	0.00%
2022/06/07	1	51.70	0	0.00	51.60	1	2,143	0.05%
2022/06/06	1	52.50	1	52.90	52.50	0	2,210	0.00%
2022/06/01	0	0.00	1	53.40	53.00	-1	2,373	-0.04%
2022/05/31	1	53.10	1	53.00	53.10	0	2,436	0.00%
2022/05/30	0	0.00	2	52.15	51.90	-2	2,632	-0.08%
2022/05/26	1	50.60	2	50.20	50.20	-1	2,868	-0.03%
2022/05/24	1	50.70	0	0.00	49.90	1	2,982	0.03%
2022/05/20	3	51.20	0	0.00	51.20	3	3,027	0.10%
2022/05/18	0	0.00	1	51.30	51.30	-1	3,051	-0.03%
2022/05/17	1	50.20	1	50.00	50.80	0	3,070	0.00%
2022/05/13	1	48.00	258	47.93	48.10	-257	3,177	-8.09%	大賣/鉅額交易
2022/05/11	10	47.10	1	47.90	48.20	9	3,276	0.27%
2022/05/10	0	0.00	91	47.54	47.85	-91	3,355	-2.71%
2022/05/09	1	47.85	0	0.00	47.05	1	3,521	0.03%
2022/05/06	1	49.50	2	49.68	50.50	-1	3,561	-0.03%
2022/05/05	1	51.30	2	51.15	51.10	-1	3,703	-0.03%
2022/05/03	1	49.60	2	49.63	49.70	-1	3,838	-0.03%
2022/04/29	2	50.03	0	0.00	49.10	2	3,924	0.05%
2022/04/28	1	50.10	0	0.00	50.10	1	4,002	0.02%
2022/04/27	1	48.40	0	0.00	49.85	1	4,053	0.02%
2022/04/26	1	52.20	0	0.00	51.20	1	4,066	0.02%
2022/04/25	1	52.00	0	0.00	51.30	1	4,117	0.02%
2022/04/21	2	55.60	0	0.00	55.80	2	4,348	0.05%
2022/04/19	0	0.00	6	55.60	55.00	-6	4,559	-0.13%
2022/04/18	4	56.00	5	55.00	55.00	-1	4,770	-0.02%
2022/04/15	0	0.00	2	56.15	56.00	-2	4,839	-0.04%
2022/04/13	8	58.61	14	58.70	59.00	-6	5,027	-0.12%
2022/04/12	11	57.66	1	57.30	57.30	10	5,152	0.19%
2022/04/11	3	58.87	0	0.00	57.70	3	5,250	0.06%
2022/04/07	2	61.00	0	0.00	60.30	2	5,342	0.04%
2022/04/06	15	64.00	0	0.00	63.90	15	5,394	0.28%
2022/04/01	1	65.00	0	0.00	65.50	1	5,555	0.02%
2022/03/31	1	66.80	1	66.80	65.90	0	5,702	0.00%
2022/03/30	0	0.00	10	67.70	66.40	-10	5,947	-0.17%
2022/03/29	0	0.00	2	67.35	67.10	-2	6,206	-0.03%
2022/03/28	11	66.41	0	0.00	66.60	11	6,521	0.17%
2022/03/25	4	66.08	1	65.80	66.10	3	6,649	0.05%
2022/03/24	0	0.00	4.1	66.72	67.30	-4.1	6,868	-0.06%
2022/03/23	1	65.10	0	0.00	65.10	1	7,190	0.01%
2022/03/22	1	64.50	1	65.30	65.60	0	7,585	0.00%
2022/03/21	131	64.66	0	0.00	64.30	131	7,759	1.69%	大買/鉅額交易
2022/03/18	1	64.30	2	63.95	64.80	-1	7,909	-0.01%
2022/03/17	1	62.40	4.1	62.39	62.70	-3.1	8,015	-0.04%
2022/03/15	1.1	59.00	0	0.00	58.50	1.1	8,592	0.01%
2022/03/14	0	0.00	1	60.60	61.40	-1	8,893	-0.01%
2022/03/11	131	59.27	1	59.90	60.50	130	9,523	1.36%	大買/鉅額交易
2022/03/10	3	59.40	2	59.35	60.00	1	9,740	0.01%
2022/03/09	3	57.60	5	58.28	57.90	-2	10,495	-0.02%
2022/03/08	3	57.90	1	57.80	56.70	2	10,842	0.02%
2022/03/07	6	61.28	4	61.63	59.30	2	11,230	0.02%
2022/03/04	1	65.00	0	0.00	64.00	1	11,737	0.01%
2022/03/03	74	67.68	13	66.98	66.10	61	12,164	0.50%
2022/03/02	15	68.91	4	68.23	68.40	11	12,643	0.09%
2022/03/01	1	64.60	0	0.00	65.30	1	13,377	0.01%
2022/02/25	1	62.90	0	0.00	62.90	1	13,710	0.01%
2022/02/24	0	0.00	26	61.97	61.50	-26	14,277	-0.18%
2022/02/23	1	64.50	2	64.70	64.50	-1	14,487	-0.01%
2022/02/21	2	66.90	0	0.00	66.30	2	15,693	0.01%
2022/02/18	1	66.80	27	67.50	67.60	-26	16,670	-0.16%
2022/02/17	3	67.83	10	68.14	67.20	-7	17,688	-0.04%
2022/02/16	5	68.00	20	67.97	68.00	-15	19,771	-0.08%
2022/02/15	0	0.00	9	65.77	65.60	-9	21,772	-0.04%
2022/02/14	4	65.13	15	64.89	65.20	-11	25,647	-0.04%
2022/02/11	51	68.80	3	68.87	68.80	48	27,111	0.18%
2022/02/10	4	68.55	3	68.80	68.20	1	27,857	0.00%
2022/02/09	19	68.92	12	68.79	68.70	7	28,956	0.02%
2022/02/08	6	67.38	2	67.40	68.20	4	30,368	0.01%
2022/02/07	4	65.98	2	63.80	67.00	2	31,122	0.01%
2022/01/26	6	67.25	105	67.02	67.00	-99	31,799	-0.31%	大賣/
2022/01/25	2	69.10	60	67.47	66.50	-58	33,215	-0.17%
2022/01/24	8	68.78	1	68.30	69.60	7	34,442	0.02%
2022/01/21	8	70.75	9	71.33	70.40	-1	35,072	0.00%
2022/01/20	52	71.89	55	71.53	71.00	-3	35,207	-0.01%
2022/01/19	0	0.00	4	72.90	72.90	-4	36,607	-0.01%
2022/01/18	8	73.84	11	73.85	73.20	-3	37,018	-0.01%
2022/01/17	63	72.88	2	73.60	73.80	61	37,279	0.16%
2022/01/14	5.1	71.02	29	70.95	72.10	-23.9	37,609	-0.06%
2022/01/13	0	0.00	7	73.91	73.70	-7	38,006	-0.02%
2022/01/12	8.1	74.01	8	74.20	73.50	0.1	38,002	0.00%
2022/01/11	12	74.88	11	74.23	74.00	1	37,927	0.00%
2022/01/10	1	78.80	0	0.00	78.80	1	37,725	0.00%
2022/01/07	134	79.23	16	79.02	78.10	118	37,654	0.31%	大買/鉅額交易
2022/01/06	3	82.50	1	82.10	82.00	2	37,509	0.01%
2022/01/05	139	84.12	1	82.50	83.50	138	37,444	0.37%	大買/鉅額交易
2022/01/04	1	86.10	1	87.70	86.00	0	37,324	0.00%
2022/01/03	5	87.12	12	86.48	86.40	-7	37,205	-0.02%
2021/12/30	3	86.17	1	85.70	85.90	2	37,130	0.01%
2021/12/28	7	87.07	12	87.33	86.60	-5	37,005	-0.01%
2021/12/27	3	89.70	8	88.81	89.00	-5	36,847	-0.01%
2021/12/24	14	88.61	10	89.40	87.70	4	36,731	0.01%
2021/12/23	15	89.09	20.1	88.97	89.40	-5.1	36,479	-0.01%
2021/12/22	10	88.24	14	87.74	86.50	-4	36,184	-0.01%
2021/12/21	8	87.26	6	87.35	86.70	2	35,854	0.01%
2021/12/20	14	87.94	18	87.09	87.80	-4	35,701	-0.01%
2021/12/17	22.2	86.33	4	84.18	86.30	18.2	35,437	0.05%
2021/12/16	6	91.18	10.3	90.72	91.20	-4.3	35,077	-0.01%
2021/12/15	4	84.97	14	84.06	87.00	-10	34,663	-0.03%
2021/12/14	11.1	83.08	8.1	84.05	83.30	3	34,486	0.01%
2021/12/13	4	87.13	4	87.40	87.00	0	34,253	0.00%
2021/12/10	14.2	86.89	2.2	86.75	86.20	12.1	34,088	0.04%
2021/12/09	16	90.81	12	90.18	89.20	4	33,832	0.01%
2021/12/08	10	91.00	10.2	91.14	89.00	-0.2	33,400	0.00%
2021/12/07	25	93.20	13.2	92.62	90.20	11.8	33,056	0.04%
2021/12/06	12	90.87	19	90.34	90.00	-7	32,385	-0.02%
2021/12/03	35.2	91.64	37.3	91.08	90.40	-2.2	32,138	-0.01%
2021/12/02	26.3	89.77	10	89.30	87.60	16.3	31,348	0.05%
2021/12/01	14	87.91	13	88.18	89.00	1	30,951	0.00%
2021/11/30	15	86.73	10	87.20	88.30	5	30,503	0.02%
2021/11/29	153.2	81.94	6	80.60	84.00	147.2	29,973	0.49%	大買/鉅額交易
2021/11/26	51.1	83.68	15	85.33	84.40	36.1	29,519	0.12%
2021/11/25	144.2	88.87	175	93.31	85.60	-30.8	28,830	-0.11%	大買/大賣/
2021/11/24	5.1	85.74	8	85.48	85.00	-3	27,866	-0.01%
2021/11/23	447.4	84.95	205	85.09	85.80	242.4	27,499	0.88%	大買/大賣/鉅額交易
2021/11/22	35	90.03	4	89.80	90.50	31	26,899	0.12%
2021/11/19	89	90.24	32	91.32	90.50	57	26,619	0.21%
2021/11/18	103	89.99	112	90.05	89.10	-9	25,846	-0.03%	大買/大賣/
2021/11/17	124	91.52	33.1	92.37	92.80	90.9	25,368	0.36%	大買/
2021/11/16	323.4	92.73	336	89.82	90.70	-12.6	24,376	-0.05%	大買/大賣/
2021/11/15	74.6	99.21	71.9	97.18	94.50	2.7	23,355	0.01%
2021/11/12	90	95.32	167.1	97.08	99.00	-77.1	21,248	-0.36%	大賣/
2021/11/11	345.1	95.03	268	94.20	90.00	77.1	19,169	0.40%	大買/大賣/
2021/11/10	54	91.23	47	90.17	92.50	7	15,253	0.05%
2021/11/09	59	81.44	72	81.50	84.10	-13	13,734	-0.09%
2021/11/08	29	71.92	43.2	73.78	76.50	-14.2	12,992	-0.11%
2021/11/05	65	70.90	71	70.60	69.60	-6	11,841	-0.05%
2021/11/04	39	70.71	37	69.16	67.20	2	10,262	0.02%
2021/11/03	57	68.07	54	66.80	71.00	3	9,459	0.03%
2021/11/02	46	69.80	39.3	69.59	69.00	6.7	8,675	0.08%
2021/11/01	56	66.20	52	67.71	68.30	4	7,207	0.06%
2021/10/29	15	59.41	46	60.65	62.10	-31	5,907	-0.52%
2021/10/28	16	58.06	20	58.05	56.50	-4	5,203	-0.08%
2021/10/27	109	59.25	90.5	59.63	58.80	18.5	4,941	0.37%	大買/
2021/10/26	8	56.83	15	57.34	58.60	-7	3,605	-0.19%
2021/10/25	3	49.95	10	51.21	53.30	-7	3,185	-0.22%
2021/10/22	10.2	49.68	4	49.96	48.50	6.2	2,943	0.21%
2021/10/21	35	49.12	15	49.95	49.70	20	2,551	0.78%
2021/10/20	2	43.98	13	45.83	46.65	-11	2,086	-0.53%
2021/10/19	10	42.40	0	0.00	42.45	10	2,016	0.50%
2021/10/18	0	0.00	1	42.05	42.05	-1	2,082	-0.05%
2021/10/15	0	0.00	70	40.58	40.75	-70	2,161	-3.24%
2021/10/13	16	39.26	0	0.00	38.95	16	2,324	0.69%
2021/10/12	1	40.25	24	40.86	40.30	-23	2,389	-0.96%
2021/10/08	0	0.00	0	40.85	40.45	0	2,578	0.00%
2021/10/07	0	0.00	156.2	40.79	40.90	-156.2	2,873	-5.43%	大賣/鉅額交易
2021/10/06	2	39.58	0	0.00	39.35	2	3,229	0.06%
2021/10/05	2	38.58	102	40.41	40.75	-100	3,517	-2.84%	大賣/
2021/10/04	2	39.90	8	40.18	39.80	-6	3,664	-0.16%
2021/10/01	1	41.90	151	42.00	41.50	-150	3,698	-4.06%	大賣/鉅額交易
2021/09/24	2	46.60	20	46.35	46.45	-18	4,661	-0.39%
2021/09/23	20	46.29	470	46.13	46.00	-450	4,768	-9.44%	大賣/鉅額交易
2021/09/17	2	46.55	35	47.29	47.35	-33	4,976	-0.66%
2021/09/10	0	0.00	1	47.55	47.50	-1	5,746	-0.02%
2021/09/09	2	46.80	0	0.00	47.40	2	5,858	0.03%
2021/09/08	1	48.10	0.2	48.55	46.80	0.8	5,913	0.01%
2021/09/07	1	48.05	0	48.10	47.80	1	6,048	0.02%
2021/09/06	1	49.55	0	0.00	48.75	1	6,115	0.02%
2021/09/03	1	50.70	2	51.30	51.20	-1	6,139	-0.02%
2021/09/02	3	51.20	3	50.60	51.00	0	6,119	0.00%
2021/09/01	2	49.38	2	49.73	50.40	0	6,071	0.00%
2021/08/31	1	48.30	0	0.00	48.25	1	6,034	0.02%
2021/08/30	1	48.75	0	0.00	48.50	1	6,049	0.02%
2021/08/27	1	48.10	10	48.63	48.15	-9	6,060	-0.15%
2021/08/26	5	48.40	1	48.40	48.25	4	6,076	0.07%
2021/08/25	5	48.40	0	0.00	48.60	5	6,116	0.08%
2021/08/24	2	47.60	3	48.00	47.55	-1	6,177	-0.02%
2021/08/23	3	48.00	0	0.00	48.60	3	6,231	0.05%
2021/08/20	25	46.80	100	47.08	46.90	-75	6,281	-1.19%
2021/08/19	1	47.50	3	47.30	46.50	-2	6,292	-0.03%
2021/08/18	171	48.08	71	46.59	49.05	100	6,285	1.59%	大買/
2021/08/17	0.2	47.80	100	47.15	47.15	-99.8	6,291	-1.59%
2021/08/16	7	50.19	2	50.10	49.95	5	6,283	0.08%
2021/08/13	3	51.63	1	51.20	51.30	2	6,283	0.03%
2021/08/12	1.5	52.47	2	52.80	51.60	-0.5	6,284	-0.01%
2021/08/11	3	52.30	312	50.33	50.90	-309	6,247	-4.95%	大賣/鉅額交易
2021/08/10	2	51.20	0	0.00	51.00	2	6,241	0.03%
2021/08/09	2	51.50	0	0.00	51.00	2	6,274	0.03%
2021/08/06	1	53.00	0	0.00	52.10	1	6,286	0.02%
2021/08/05	1	54.60	0	0.00	54.20	1	6,275	0.02%
2021/08/04	2	53.90	258	54.02	53.90	-256	6,329	-4.04%	大賣/鉅額交易
2021/08/03	10	54.60	6	54.60	54.40	4	6,378	0.06%
2021/08/02	71	53.70	0	0.00	53.70	71	6,458	1.10%
2021/07/30	10	55.38	15	54.79	54.00	-5	6,566	-0.08%
2021/07/29	13	57.62	1	58.40	58.00	12	6,453	0.19%
2021/07/28	211	56.90	4	55.53	56.50	207	6,455	3.21%	大買/鉅額交易
2021/07/27	102	57.64	3	59.00	57.60	99	6,433	1.54%	大買/
2021/07/26	5	61.00	5	61.16	60.90	0	6,440	0.00%
2021/07/23	32	59.95	3	60.40	59.90	29	6,422	0.45%
2021/07/22	242	60.93	7	60.50	61.10	235	6,382	3.68%	大買/鉅額交易
2021/07/21	156	60.14	0	0.00	59.90	156	6,341	2.46%	大買/鉅額交易
2021/07/20	525.1	60.78	11	60.66	60.80	514.1	6,311	8.15%	大買/鉅額交易
2021/07/19	1.1	61.64	10	61.94	61.10	-8.9	6,268	-0.14%
2021/07/16	35	62.54	59	62.34	62.10	-24	6,347	-0.38%
2021/07/15	58.1	63.84	56	63.05	63.30	2.1	6,303	0.03%
2021/07/14	11	63.01	3	63.17	63.60	8	6,120	0.13%
2021/07/13	34	63.11	20	63.52	62.00	14	5,867	0.24%
2021/07/12	10	61.68	26	61.20	62.30	-16	5,556	-0.29%
2021/07/09	20	59.30	6	59.55	58.90	14	5,363	0.26%
2021/07/08	1	58.70	1.2	58.21	58.20	-0.2	5,282	0.00%
2021/07/07	8	59.03	0.1	59.10	57.80	7.9	5,294	0.15%
2021/07/06	329	58.90	9	59.61	58.60	320	5,252	6.09%	大買/鉅額交易
2021/07/05	5	62.40	14	61.96	62.40	-9	5,058	-0.18%
2021/07/02	1	54.40	4	55.70	56.80	-3	4,723	-0.06%
2021/07/01	3.1	55.31	20	54.82	53.80	-16.9	4,847	-0.35%
2021/06/30	20	56.33	2	57.00	56.60	18	5,195	0.35%
2021/06/29	2	55.82	9	55.31	56.60	-7	5,319	-0.13%
2021/06/28	1	55.00	6	55.93	55.00	-5	5,187	-0.10%
2021/06/25	8	55.98	2	55.65	55.80	6	5,136	0.12%
2021/06/24	0	0.00	2	55.75	55.40	-2	5,093	-0.04%
2021/06/23	1	55.00	4	54.35	55.30	-3	5,007	-0.06%
2021/06/22	12	56.17	4	55.95	54.70	8	4,944	0.16%
2021/06/21	8	55.13	14	54.06	54.70	-6	4,754	-0.13%
2021/06/17	0	0.00	19	53.47	53.70	-19	4,415	-0.43%
2021/06/16	21	53.11	19	53.44	52.40	2	4,382	0.05%
2021/06/15	12	51.36	1	51.10	52.30	11	4,254	0.26%
2021/06/11	1	50.90	1	51.60	50.80	0	4,248	0.00%
2021/06/10	0	0.00	3	50.50	50.50	-3	4,288	-0.07%
2021/06/09	0	0.00	1	50.10	50.10	-1	4,277	-0.02%
2021/06/08	0	0.00	11	49.86	49.55	-11	4,270	-0.26%
2021/06/07	6	49.63	2	49.20	49.40	4	4,269	0.09%
2021/06/03	0	0.00	1	51.10	50.90	-1	4,266	-0.02%
2021/06/02	0	0.00	3	51.57	50.90	-3	4,270	-0.07%
2021/06/01	8	51.30	7	51.49	51.50	1	4,241	0.02%
2021/05/31	21	50.36	19	49.74	49.40	2	4,184	0.05%
2021/05/28	7	47.88	14.5	48.50	48.30	-7.5	4,132	-0.18%
2021/05/27	4.5	45.83	1	45.45	46.50	3.5	4,081	0.09%
2021/05/26	0	0.00	1	45.25	45.70	-1	4,075	-0.02%
2021/05/25	3	45.68	3	45.78	45.15	0	4,083	0.00%
2021/05/24	4	43.86	0.1	44.15	44.10	3.9	4,065	0.10%
2021/05/21	0	0.00	1	43.90	43.60	-1	4,069	-0.02%
2021/05/19	0	0.00	6	43.00	43.40	-6	4,066	-0.15%
2021/05/18	5.1	42.62	0	0.00	43.70	5.1	4,060	0.13%
2021/05/17	2	40.63	7	42.06	39.90	-5	4,034	-0.12%
2021/05/14	16	45.91	4	44.63	44.30	12	3,991	0.30%
2021/05/13	0	0.00	2	43.00	44.20	-2	3,972	-0.05%
2021/05/12	6	48.23	1	46.60	45.60	5	3,959	0.13%
2021/05/11	7	50.81	5	51.38	49.90	2	3,899	0.05%
2021/05/10	0	0.00	3	54.60	54.30	-3	3,857	-0.08%
2021/05/07	5	54.84	0	0.00	54.60	5	3,782	0.13%
2021/05/06	3	50.53	3	50.33	50.00	0	3,670	0.00%
2021/05/04	2	52.00	0	0.00	50.70	2	3,677	0.05%
2021/05/03	2	55.20	1	55.00	53.40	1	3,662	0.03%
2021/04/29	0	0.00	8	53.51	53.20	-8	3,636	-0.22%
2021/04/28	7	54.24	4	54.30	53.40	3	3,638	0.08%
2021/04/27	2	54.65	0	0.00	54.20	2	3,693	0.05%
2021/04/26	3	56.97	0	0.00	55.70	3	3,725	0.08%
2021/04/23	5	55.72	2	55.35	55.50	3	3,747	0.08%
2021/04/22	13	54.97	8	55.18	53.70	5	3,932	0.13%
2021/04/21	7	54.21	2	54.00	53.50	5	3,906	0.13%
2021/04/20	2	54.10	0	0.00	54.20	2	3,946	0.05%
2021/04/19	4	54.00	0	0.00	53.60	4	3,970	0.10%
2021/04/16	0	0.00	1	56.30	55.00	-1	3,954	-0.03%
2021/04/15	4	55.23	1	55.50	55.30	3	3,937	0.08%
2021/04/14	3	53.17	0	0.00	52.80	3	3,884	0.08%
2021/04/13	4	55.85	6	55.67	55.10	-2	3,931	-0.05%
2021/04/12	3	55.23	60	55.14	54.50	-57	4,055	-1.41%
2021/04/09	3	58.17	3	57.87	57.10	0	4,098	0.00%
2021/04/08	15	60.33	6	60.18	59.20	9	4,093	0.22%
2021/04/07	40	59.27	17	59.91	59.50	23	4,033	0.57%
2021/04/06	49	62.29	18	61.69	62.50	31	3,880	0.80%
2021/04/01	7	57.66	10	56.48	58.00	-3	3,512	-0.09%
2021/03/31	1	52.60	1	53.30	53.30	0	3,414	0.00%
2021/03/30	1	52.20	1	52.20	52.20	0	3,517	0.00%
2021/03/29	0	0.00	3	53.37	52.70	-3	3,570	-0.08%
2021/03/26	2	52.60	1	52.80	51.70	1	3,621	0.03%
2021/03/25	1	51.20	3	51.17	51.30	-2	3,736	-0.05%
2021/03/24	1	50.80	1	51.70	50.80	0	4,001	0.00%
2021/03/23	5	51.52	5	52.82	51.00	0	4,206	0.00%
2021/03/22	2	49.30	4	49.63	49.25	-2	4,162	-0.05%
2021/03/19	3	48.50	2.5	49.75	49.80	0.5	4,206	0.01%
2021/03/18	3	49.82	2	49.75	49.50	1	4,226	0.02%
2021/03/17	4	50.60	0	0.00	50.00	4	4,299	0.09%
2021/03/16	10	51.38	1	51.90	51.90	9	4,414	0.20%
2021/03/15	2	47.33	0	0.00	47.20	2	4,528	0.04%
2021/03/12	1	48.00	0	0.00	47.50	1	4,555	0.02%
2021/03/05	1	49.30	0	0.00	48.40	1	5,145	0.02%
2021/03/03	1	50.50	1	49.50	50.00	0	5,582	0.00%
2021/03/02	0	0.00	4	51.20	50.10	-4	5,883	-0.07%
2021/02/26	1	51.00	2	51.00	51.00	-1	6,062	-0.02%
2021/02/24	0	0.00	2	52.65	52.00	-2	6,202	-0.03%
2021/02/22	1	53.40	0	0.00	53.00	1	6,384	0.02%
2021/02/19	0	0.00	1	53.00	53.30	-1	6,378	-0.02%
2021/02/17	5	52.66	0	0.00	52.70	5	6,357	0.08%
2021/02/02	2	51.75	1	53.50	53.50	1	6,305	0.02%
2021/01/29	1	52.00	0	0.00	51.30	1	6,289	0.02%
2021/01/28	4	53.33	1	52.80	52.80	3	6,271	0.05%
2021/01/27	2	55.15	2	54.60	54.60	0	6,264	0.00%
2021/01/26	3	55.23	11	56.53	54.80	-8	6,245	-0.13%
2021/01/22	0	0.00	4	57.20	58.10	-4	6,187	-0.06%
2021/01/21	12	56.44	1	56.70	55.40	11	6,150	0.18%
2021/01/20	2	55.85	27	58.53	54.80	-25	6,264	-0.40%
2021/01/19	0	0.00	1	59.70	58.80	-1	6,207	-0.02%
2021/01/18	3	57.37	2	57.40	58.10	1	6,134	0.02%
2021/01/15	13	58.75	4.5	58.62	59.50	8.5	6,043	0.14%
2021/01/14	2	56.05	16	56.97	58.00	-14	5,796	-0.24%
2021/01/13	3	53.80	4	55.43	55.60	-1	5,703	-0.02%
2021/01/12	5	53.72	0	0.00	52.10	5	5,639	0.09%
2021/01/08	11	54.71	1	56.40	54.30	10	5,569	0.18%
2021/01/07	2	55.10	4	55.15	55.10	-2	5,527	-0.04%
2021/01/06	3	56.50	8	57.16	55.60	-5	5,479	-0.09%
2021/01/05	40	58.76	5	58.90	59.10	35	5,361	0.65%
2021/01/04	5	56.88	2	58.05	58.70	3	5,175	0.06%
2020/12/31	2	53.30	5	53.90	53.40	-3	5,031	-0.06%
2020/12/30	2	52.10	0	0.00	51.80	2	4,927	0.04%
2020/12/29	0	0.00	2	50.70	50.40	-2	4,872	-0.04%
2020/12/28	1	52.40	2	52.20	52.00	-1	4,815	-0.02%
2020/12/25	5	53.53	2	51.90	51.90	3	4,769	0.06%
2020/12/24	2.6	54.83	21	57.20	54.90	-18.4	4,640	-0.40%
2020/12/23	2	57.75	0.1	59.00	58.20	1.9	4,523	0.04%
2020/12/22	3	56.87	3	58.97	56.80	0	4,477	0.00%
2020/12/21	10	59.20	14	58.09	59.30	-4	4,403	-0.09%
2020/12/18	18.1	60.52	63	59.53	60.80	-44.9	4,270	-1.05%
2020/12/17	7	55.64	3	56.07	56.90	4	3,997	0.10%
2020/12/16	2	51.80	6	52.43	51.80	-4	3,794	-0.11%
2020/12/15	3	51.43	1	50.70	50.70	2	3,776	0.05%
2020/12/14	6	51.88	4	52.40	52.50	2	3,732	0.05%
2020/12/11	4	51.90	1	53.20	51.50	3	3,725	0.08%
2020/12/10	7	53.39	10	53.34	53.30	-3	3,682	-0.08%
2020/12/09	6	53.05	10.1	53.58	54.30	-4.1	3,571	-0.12%
2020/12/08	1	48.90	4	49.43	49.45	-3	3,418	-0.09%
2020/12/07	3	48.89	6	48.75	48.40	-3	3,394	-0.09%
2020/12/04	3	50.77	12.2	50.76	50.80	-9.2	3,319	-0.28%
2020/12/03	0	0.00	8	50.58	49.60	-8	3,261	-0.25%
2020/12/02	26	52.46	11	52.42	51.60	15	3,201	0.47%
2020/12/01	56	50.55	9	51.58	53.50	47	3,064	1.53%
2020/11/30	6	50.14	3	51.00	49.80	3	2,844	0.11%
2020/11/27	13	50.78	3.1	50.77	49.80	9.9	2,641	0.38%
2020/11/26	4	49.53	8.3	49.70	51.00	-4.3	2,450	-0.17%
2020/11/25	5	43.88	5	45.55	46.40	0	2,186	0.00%
2020/11/24	8	41.19	6	42.14	42.20	2	2,022	0.10%
2020/11/23	6	39.89	1.3	42.00	42.05	4.7	1,968	0.24%
2020/11/20	12	41.60	6	41.34	40.40	6	1,972	0.30%
2020/11/19	0	0.00	14	40.54	41.00	-14	1,935	-0.72%
2020/11/18	0	0.00	1	37.80	38.30	-1	1,994	-0.05%
2020/11/17	1	37.70	1	37.75	37.60	0	2,206	0.00%
2020/11/16	1	38.05	0	0.00	37.65	1	2,357	0.04%
2020/11/09	0	0.00	2.4	37.97	38.00	-2.4	2,466	-0.10%
2020/11/06	1	38.20	0	0.00	37.80	1	2,517	0.04%
2020/11/04	0	0.00	3	37.70	38.60	-3	2,585	-0.12%
2020/11/03	2	37.00	1	37.70	37.00	1	2,667	0.04%
2020/11/02	2	36.95	0	0.00	36.75	2	2,786	0.07%
2020/10/30	0	0.00	10	38.20	37.40	-10	3,059	-0.33%
2020/10/29	0.1	38.80	0	0.00	39.00	0.1	3,311	0.00%
2020/10/28	5	41.11	12	40.60	40.50	-7	3,322	-0.21%
2020/10/27	0	0.00	4	38.55	38.55	-4	3,270	-0.12%
2020/10/23	0	0.00	1	35.50	35.10	-1	3,586	-0.03%
2020/10/21	2	36.10	1	36.60	35.80	1	3,856	0.03%
2020/10/20	5	34.70	0	0.00	34.60	5	4,163	0.12%
2020/10/16	0	0.00	0	35.10	35.05	0	4,427	0.00%
2020/10/15	2	35.90	0	0.00	35.90	2	4,455	0.04%
2020/10/14	0	0.00	1	36.50	36.00	-1	4,544	-0.02%
2020/10/13	2	35.78	0	0.00	35.85	2	4,668	0.04%
2020/10/05	5	35.70	1	35.80	35.90	4	5,062	0.08%
2020/09/28	2	36.75	0	0.00	37.00	2	5,825	0.03%
2020/09/25	5	37.05	0	0.00	35.45	5	5,953	0.08%
2020/09/24	2	37.55	0	0.00	36.85	2	6,182	0.03%
2020/09/23	2	38.73	1	38.55	38.60	1	6,288	0.02%
2020/09/22	2	38.85	0	0.00	38.70	2	6,356	0.03%
2020/09/21	1	39.60	0	0.00	39.50	1	6,543	0.02%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/17	1	39.00	0	0.00	39.00	1	6,903	0.01%
2020/09/16	5.1	38.90	0	0.00	39.00	5.1	6,916	0.07%
2020/09/15	0.1	39.75	8	39.94	39.85	-7.9	6,921	-0.11%
2020/09/14	1	41.10	6	40.92	40.80	-5	6,985	-0.07%
2020/09/11	3	39.35	5	39.34	39.30	-2	6,913	-0.03%
2020/09/10	5	38.52	6	38.51	38.50	-1	6,869	-0.01%
2020/09/09	1	38.70	0	0.00	38.70	1	6,859	0.01%
2020/09/08	2.1	38.09	0	0.00	37.70	2.1	6,845	0.03%
2020/09/07	3	38.93	0	0.00	37.85	3	6,830	0.04%
2020/09/04	1	38.80	3	39.20	39.05	-2	6,802	-0.03%
2020/09/02	1.1	39.56	0	0.00	39.70	1.1	6,763	0.02%
2020/09/01	3	40.55	3	40.75	40.60	0	6,730	0.00%
2020/08/31	8	40.52	1	41.50	41.40	7	6,693	0.10%
2020/08/27	4	40.55	6	40.29	40.00	-2	6,621	-0.03%
2020/08/26	3	40.53	4	40.54	40.55	-1	6,565	-0.02%
2020/08/25	7	42.43	10	41.55	41.75	-3	6,490	-0.05%
2020/08/24	13	43.13	7	42.41	42.00	6	6,410	0.09%
2020/08/21	4	42.16	4	42.51	43.45	0	6,253	0.00%
2020/08/20	5	39.03	26	39.03	39.50	-21	6,045	-0.35%
2020/08/19	0	0.00	4	38.55	38.95	-4	5,910	-0.07%
2020/08/17	3.1	37.07	0	0.00	37.00	3.1	5,879	0.05%
2020/08/14	1	37.10	4	37.00	37.20	-3	5,885	-0.05%
2020/08/13	2	36.73	6	37.03	36.70	-4	5,872	-0.07%
2020/08/12	4	37.35	0	0.00	37.60	4	5,851	0.07%
2020/08/11	2	37.53	2	36.60	36.60	0	5,804	0.00%
2020/08/10	21	38.15	1	37.70	37.70	20	5,759	0.35%
2020/08/07	19.1	38.39	1	38.15	38.25	18.1	5,724	0.32%
2020/08/06	13	40.07	3	40.57	39.80	10	5,623	0.18%
2020/08/05	3	42.08	22	41.95	41.10	-19	5,510	-0.34%
2020/08/04	3	39.80	8	40.09	40.45	-5	5,238	-0.10%
2020/08/03	1	38.90	0	0.00	38.50	1	4,970	0.02%
2020/07/31	7	38.92	7	38.86	38.80	0	4,931	0.00%
2020/07/30	10	38.20	14	38.70	38.75	-4	4,844	-0.08%
2020/07/29	0	0.00	1	34.40	35.80	-1	4,588	-0.02%
2020/07/28	5	35.11	0	0.00	33.40	5	4,540	0.11%
2020/07/27	3.1	37.35	3	38.50	36.75	0.1	4,396	0.00%
2020/07/24	19	40.40	25	40.13	38.00	-6	4,291	-0.14%
2020/07/23	1	38.70	4	38.55	38.80	-3	3,973	-0.08%
2020/07/22	2	37.38	0	0.00	37.10	2	3,776	0.05%
2020/07/21	2	37.15	0	0.00	37.30	2	3,756	0.05%
2020/07/20	1.1	36.78	0	0.00	36.60	1.1	3,729	0.03%
2020/07/17	3	37.80	6	37.65	37.70	-3	3,658	-0.08%
2020/07/15	1.1	37.51	10	37.92	36.20	-8.9	3,538	-0.25%
2020/07/14	3	36.97	2	37.10	37.55	1	3,484	0.03%
2020/07/13	1	38.20	0	0.00	38.10	1	3,500	0.03%
2020/07/10	0	0.00	3	38.05	37.85	-3	3,462	-0.09%
2020/07/09	11	40.33	22	40.82	39.20	-11	3,373	-0.33%
2020/07/08	7	37.88	2	38.38	38.10	5	3,048	0.16%
2020/07/07	1.1	35.84	0	0.00	35.05	1.1	2,744	0.04%
2020/07/06	5	36.71	35	37.71	37.35	-30	2,653	-1.13%
2020/07/03	37	37.56	7	38.53	37.00	30	2,525	1.19%
2020/07/02	2	33.60	2	36.18	36.35	0	2,271	0.00%
2020/07/01	7.1	33.27	0	0.00	33.05	7.1	2,133	0.33%
2020/06/30	7	33.80	4	33.98	33.55	3	2,057	0.15%
2020/06/29	4	31.11	10	32.15	32.55	-6	1,863	-0.32%
2020/06/24	3	29.60	3	29.37	29.60	0	1,674	0.00%
2020/06/19	2	26.60	0	0.00	26.60	2	1,421	0.14%
2020/06/17	1	27.45	0	0.00	27.50	1	1,307	0.08%
2020/06/12	0	0.00	18	27.29	27.60	-18	1,338	-1.35%
2020/06/11	7	28.60	0	0.00	28.10	7	1,347	0.52%
2020/06/10	2	28.90	2	29.10	28.95	0	1,348	0.00%
2020/06/09	0	0.00	17	29.61	29.20	-17	1,362	-1.25%
2020/06/08	12	30.19	0	0.00	29.95	12	1,375	0.87%
2020/06/05	1	29.95	0	0.00	29.95	1	1,371	0.07%
2020/06/03	0	0.00	4	29.85	29.85	-4	1,384	-0.29%
2020/05/29	1	28.95	0	0.00	28.95	1	1,392	0.07%
2020/05/28	2	29.25	0	0.00	29.25	2	1,396	0.14%
2020/05/27	1	30.70	0	0.00	30.00	1	1,402	0.07%
2020/05/26	2	29.85	0	0.00	30.65	2	1,390	0.14%
2020/05/22	8	30.11	0	0.00	29.50	8	1,388	0.58%
2020/05/21	8	30.03	3	29.62	30.65	5	1,371	0.36%
2020/05/20	0	0.00	5	29.05	28.95	-5	1,352	-0.37%
2020/05/15	2	27.90	0	0.00	27.70	2	1,321	0.15%
2020/05/13	2	28.80	0	0.00	29.30	2	1,297	0.15%
2020/05/12	3	28.83	0	0.00	29.20	3	1,301	0.23%
2020/05/11	1	30.05	1	30.00	29.80	0	1,292	0.00%
2020/05/08	1	31.00	0	0.00	30.60	1	1,286	0.08%
2020/05/07	0	0.00	9	30.78	31.15	-9	1,282	-0.70%
2020/05/06	1	30.25	0	0.00	30.05	1	1,277	0.08%
2020/05/05	7	31.18	0	0.00	30.80	7	1,267	0.55%
2020/05/04	2	31.28	0	0.00	31.65	2	1,255	0.16%
2020/04/30	0	0.00	2	31.80	31.55	-2	1,245	-0.16%
2020/04/29	0	0.00	2	31.63	31.65	-2	1,251	-0.16%
2020/04/28	1	32.20	0	0.00	31.70	1	1,260	0.08%
2020/04/27	1	32.15	0	0.00	32.00	1	1,273	0.08%
2020/04/22	0	0.00	1	31.50	31.20	-1	1,229	-0.08%
2020/04/21	1	32.15	1	31.95	31.55	0	1,240	0.00%
2020/04/20	0	0.00	10	29.61	31.30	-10	1,208	-0.83%
2020/04/17	1	31.50	2	29.90	30.45	-1	1,236	-0.08%
2020/04/16	4	29.15	5	30.30	30.45	-1	1,173	-0.09%
2020/04/15	0	0.00	7	26.68	27.70	-7	1,095	-0.64%
2020/04/14	3	24.93	0	0.00	25.20	3	1,075	0.28%
2020/04/13	0	0.00	1	24.50	25.00	-1	1,069	-0.09%
2020/04/10	0	0.00	10	23.85	24.20	-10	1,075	-0.93%
2020/04/09	13	24.72	0	0.00	24.45	13	1,094	1.19%
2020/04/08	0	0.00	2	20.80	22.85	-2	1,086	-0.18%
2020/04/06	2	19.88	0	0.00	19.85	2	1,106	0.18%
2020/03/27	0	0.00	2	19.95	19.25	-2	1,273	-0.16%
2020/03/26	1	19.20	1	19.95	19.20	0	1,419	0.00%
2020/03/25	0	0.00	1	19.10	19.15	-1	1,498	-0.07%
2020/03/23	0	0.00	1	16.95	16.70	-1	1,546	-0.06%
2020/03/20	12	17.88	1	18.25	18.00	11	1,626	0.68%
2020/03/16	0	0.00	1	22.00	20.00	-1	1,633	-0.06%
2020/03/13	2	21.45	0	0.00	21.95	2	1,617	0.12%
2020/03/12	4	24.43	0	0.00	23.70	4	1,594	0.25%
2020/03/11	0	0.00	1	27.00	26.20	-1	1,572	-0.06%
2020/03/10	4	25.86	1	26.65	26.95	3	1,571	0.19%
2020/03/09	4	27.49	2	28.35	26.70	2	1,557	0.13%
2020/03/06	2	28.55	0	0.00	28.55	2	1,542	0.13%
2020/03/05	0	0.00	1	29.05	29.00	-1	1,542	-0.06%
2020/03/04	1	28.75	0	0.00	28.75	1	1,537	0.07%
2020/03/03	0	0.00	3	29.02	28.80	-3	1,536	-0.20%
2020/03/02	2	28.18	0	0.00	27.75	2	1,533	0.13%
2020/02/27	1	28.75	2	28.85	28.75	-1	1,523	-0.07%
2020/02/26	0	0.00	1	29.80	29.85	-1	1,514	-0.07%
2020/02/25	1	29.65	0	0.00	29.75	1	1,516	0.07%
2020/02/21	0	0.00	1	30.70	30.80	-1	1,578	-0.06%
2020/02/19	1	30.75	1	30.85	30.75	0	1,568	0.00%
2020/02/18	2	30.80	0	0.00	30.75	2	1,561	0.13%
2020/02/14	2	30.70	0	0.00	30.65	2	1,562	0.13%
2020/02/13	0	0.00	2	30.35	30.70	-2	1,564	-0.13%
2020/02/12	0	0.00	2	30.80	30.65	-2	1,555	-0.13%
2020/02/11	2	30.25	1	30.20	30.20	1	1,552	0.06%
2020/02/10	1	29.40	0	0.00	29.40	1	1,548	0.06%
2020/02/07	0	0.00	8	30.05	29.90	-8	1,544	-0.52%
2020/02/06	2	30.60	0	0.00	30.60	2	1,536	0.13%
2020/02/05	1	30.20	0	0.00	30.00	1	1,531	0.07%
2020/02/04	10	30.30	4	30.03	30.10	6	1,529	0.39%
2020/02/03	4	29.11	0	0.00	29.15	4	1,523	0.26%
2020/01/30	3	32.12	1	32.80	32.10	2	1,486	0.13%
2020/01/20	4	35.81	1	36.05	35.65	3	1,465	0.20%
2020/01/17	1	35.70	0	0.00	35.70	1	1,461	0.07%
2020/01/16	0	0.00	3	35.87	35.70	-3	1,452	-0.21%
2020/01/15	12	35.95	2	36.23	35.60	10	1,463	0.68%
2020/01/14	0	0.00	10	35.75	35.65	-10	1,437	-0.70%
2020/01/13	10	35.40	3.4	35.33	36.10	6.6	1,425	0.46%
2020/01/10	0	0.00	1	34.10	33.75	-1	1,391	-0.07%
2020/01/09	1	33.80	0	0.00	33.80	1	1,395	0.07%
2020/01/07	0	0.00	4	34.21	34.10	-4	1,391	-0.29%
2020/01/06	1.1	34.60	0	0.00	34.60	1.1	1,390	0.08%
2020/01/03	2	35.80	1	36.85	35.60	1	1,374	0.07%
2020/01/02	3	36.35	0	0.00	36.35	3	1,354	0.22%
2019/12/30	0	0.00	1	35.80	35.65	-1	1,337	-0.07%
2019/12/27	3.1	35.88	3	35.78	35.25	0.1	1,316	0.01%
2019/12/26	3.1	36.04	5	35.68	35.65	-1.9	1,297	-0.15%
2019/12/25	3	36.75	3	36.60	36.60	0	1,265	0.00%
2019/12/24	6	35.83	10	36.11	36.90	-4	1,247	-0.32%
2019/12/23	14	36.59	2	36.80	36.05	12	1,197	1.00%
2019/12/20	8	35.03	22	35.02	34.60	-14	1,052	-1.33%
2019/12/19	0	0.00	4	34.06	34.60	-4	1,001	-0.40%
2019/12/18	9	33.53	8	33.64	33.30	1	1,075	0.09%
2019/12/17	15	34.51	7	34.56	33.30	8	1,122	0.71%
2019/12/16	0	0.00	6	33.09	33.40	-6	1,046	-0.57%
2019/12/13	6	32.13	0	0.00	31.80	6	1,034	0.58%
2019/12/12	5	32.70	1	33.20	32.25	4	1,031	0.39%
2019/12/11	0	0.00	3	32.88	32.95	-3	1,021	-0.29%
2019/12/05	0	0.00	2	32.30	32.05	-2	1,116	-0.18%
2019/12/04	3	32.08	0	0.00	32.05	3	1,163	0.26%
2019/12/03	0	0.00	1	32.30	32.35	-1	1,171	-0.09%
2019/12/02	0	0.00	2	31.63	31.80	-2	1,174	-0.17%
2019/11/27	1	32.70	1	32.95	32.70	0	1,205	0.00%
2019/11/26	4	32.51	1	32.95	32.90	3	1,200	0.25%
2019/11/25	3	32.80	1	33.15	32.60	2	1,203	0.17%
2019/11/22	3	32.90	2	33.60	32.80	1	1,202	0.08%
2019/11/21	3	33.55	7	34.16	33.45	-4	1,190	-0.34%
2019/11/13	10	32.00	0	0.00	31.85	10	1,145	0.87%
2019/11/08	0	0.00	1	32.35	32.80	-1	1,153	-0.09%
2019/11/07	3	31.93	2	31.95	31.95	1	1,158	0.09%
2019/11/06	1	32.70	3	32.57	32.40	-2	1,162	-0.17%
2019/11/05	0	0.00	2	32.85	32.80	-2	1,187	-0.17%
2019/11/01	2	32.83	0	0.00	32.85	2	1,206	0.17%
2019/10/31	0	0.00	1	32.90	32.45	-1	1,209	-0.08%
2019/10/30	1	33.10	10	33.40	33.10	-9	1,210	-0.74%
2019/10/29	0	0.00	1	33.90	33.15	-1	1,214	-0.08%
2019/10/28	4	33.88	0	0.00	33.70	4	1,233	0.32%
2019/10/25	0	0.00	36	34.50	34.05	-36	1,251	-2.88%
2019/10/24	37	34.96	2	35.00	34.75	35	1,317	2.66%
2019/10/23	1	35.00	1	34.65	34.90	0	1,391	0.00%
2019/10/22	2	34.45	0	0.00	34.40	2	1,381	0.14%
2019/10/21	0	0.00	1	34.65	34.70	-1	1,384	-0.07%
2019/10/18	1	34.40	4	34.68	34.35	-3	1,391	-0.22%
2019/10/17	2	34.30	1.2	34.15	34.35	0.8	1,381	0.06%
2019/10/16	0	0.00	1	34.10	33.65	-1	1,388	-0.07%
2019/10/15	3	33.77	0	0.00	33.60	3	1,390	0.22%
2019/10/14	1	33.60	2	33.55	33.50	-1	1,395	-0.07%
2019/10/09	2	33.30	0	0.00	33.40	2	1,402	0.14%
2019/10/07	0	0.00	2	34.15	34.15	-2	1,409	-0.14%
2019/10/04	3	34.93	0	0.00	34.40	3	1,406	0.21%
2019/10/03	2	34.30	0	0.00	34.05	2	1,396	0.14%
2019/09/27	0	0.00	3	35.70	34.70	-3	1,422	-0.21%
2019/09/26	3	35.45	2	35.55	35.55	1	1,427	0.07%
2019/09/25	5	35.10	10	34.95	34.85	-5	1,446	-0.35%
2019/09/24	2	36.80	12	35.68	35.55	-10	1,452	-0.69%
2019/09/23	17	36.32	2	36.78	36.30	15	1,430	1.05%
2019/09/20	2	35.15	2	35.40	35.30	0	1,372	0.00%
2019/09/19	1	33.90	1	34.15	33.80	0	1,325	0.00%
2019/09/18	3	34.75	1	34.20	33.80	2	1,350	0.15%
2019/09/11	0	0.00	3	34.27	34.20	-3	1,694	-0.18%
2019/09/10	1	33.80	0	0.00	33.60	1	1,714	0.06%
2019/09/09	0	0.00	2	35.33	34.60	-2	1,740	-0.11%
2019/09/06	12	33.76	3	33.58	33.95	9	1,717	0.52%
2019/09/04	1	32.55	0	0.00	32.30	1	1,769	0.06%
2019/09/02	2.1	31.79	1	32.45	32.50	1.1	1,776	0.06%
2019/08/30	1	31.70	2	32.10	31.70	-1	1,773	-0.06%
2019/08/23	0	0.00	5	32.47	32.50	-5	1,817	-0.28%
2019/08/22	0	0.00	8	32.26	32.10	-8	1,824	-0.44%
2019/08/20	2	32.30	0	0.00	32.15	2	1,854	0.11%
2019/08/15	0.1	30.90	1	31.10	31.05	-0.9	1,885	-0.05%
2019/08/14	4	31.90	0	0.00	31.60	4	1,913	0.21%
2019/08/13	7	31.83	1	31.60	31.55	6	1,969	0.30%
2019/08/12	0	0.00	2	32.00	32.10	-2	1,991	-0.10%
2019/08/08	0	0.00	1	31.60	31.60	-1	2,048	-0.05%
2019/08/07	5	31.86	0	0.00	31.15	5	2,113	0.24%
2019/08/02	0.1	34.20	3	34.40	34.40	-2.9	2,159	-0.14%
2019/08/01	0.1	34.95	0	0.00	35.15	0.1	2,200	0.00%
2019/07/30	2.1	35.15	0	0.00	35.20	2.1	2,272	0.09%
2019/07/29	0.1	36.35	2	36.60	36.55	-1.9	2,261	-0.08%
2019/07/26	1	37.10	3	37.30	37.00	-2	2,259	-0.09%
2019/07/25	6	36.58	7	35.85	36.80	-1	2,221	-0.05%
2019/07/24	1	35.15	3	35.37	35.15	-2	2,156	-0.09%
2019/07/23	1	35.15	1	35.60	35.15	0	2,171	0.00%
2019/07/22	1	35.30	4	35.43	35.30	-3	2,225	-0.13%
2019/07/19	1.1	34.99	7	35.25	35.00	-5.9	2,226	-0.27%
2019/07/18	0	0.00	3	35.47	35.35	-3	2,243	-0.13%
2019/07/17	2	35.53	2	35.25	35.35	0	2,239	0.00%
2019/07/16	1	35.25	1	35.60	35.25	0	2,253	0.00%
2019/07/15	1	34.60	1	35.35	35.70	0	2,269	0.00%
2019/07/12	2	34.88	59	34.99	34.85	-57	2,302	-2.48%
2019/07/11	2.1	35.26	1.3	35.50	35.10	0.7	2,374	0.03%
2019/07/10	2	35.50	11	35.55	35.45	-9	2,429	-0.37%
2019/07/09	3.1	35.38	0	0.00	35.35	3.1	2,457	0.13%
2019/07/08	5	35.49	1	35.65	35.30	4	2,476	0.16%
2019/07/05	66	36.27	0	0.00	36.20	66	2,481	2.66%
2019/07/04	5.1	36.46	0	0.00	36.45	5.1	2,536	0.20%
2019/07/03	6	36.88	6	36.30	36.30	0	2,546	0.00%
2019/07/02	0	0.00	5	37.02	37.25	-5	2,579	-0.19%
2019/07/01	1	36.00	0	0.00	36.00	1	2,576	0.04%
2019/06/28	3	35.50	0	0.00	35.50	3	2,591	0.12%
2019/06/27	3	35.85	14	36.01	35.75	-11	2,614	-0.42%
2019/06/26	0	0.00	1	34.55	34.25	-1	2,602	-0.04%
2019/06/25	6	34.42	0	0.00	34.25	6	2,628	0.23%
2019/06/24	5	34.92	0	0.00	34.90	5	2,724	0.18%
2019/06/21	9	37.12	7	39.12	35.85	2	2,762	0.07%
2019/06/20	3	38.22	3	38.45	38.35	0	2,697	0.00%
2019/06/19	9	37.64	11	38.62	38.60	-2	2,773	-0.07%
2019/06/18	0	0.00	1	35.55	35.35	-1	2,643	-0.04%
2019/06/17	1	34.95	0	0.00	35.15	1	2,689	0.04%
2019/06/14	5	33.77	0	0.00	34.90	5	2,905	0.17%
2019/06/13	4	33.50	1	33.70	33.50	3	2,984	0.10%
2019/06/12	12	34.83	6	34.36	34.00	6	3,264	0.18%
2019/06/10	0	0.00	1	32.25	32.50	-1	3,428	-0.03%
2019/06/06	1	31.50	1	31.70	31.50	0	3,435	0.00%
2019/06/05	2	32.43	0	0.00	32.05	2	3,449	0.06%
2019/05/31	0	0.00	1	32.80	32.80	-1	3,564	-0.03%
2019/05/28	0	0.00	1	31.75	33.00	-1	3,571	-0.03%
2019/05/27	0	0.00	2	31.65	31.40	-2	3,567	-0.06%
2019/05/21	2	33.78	3	33.72	34.20	-1	3,672	-0.03%
2019/05/20	4	33.80	7	34.19	33.10	-3	3,733	-0.08%
2019/05/16	3	34.90	3	34.00	33.05	0	3,755	0.00%
2019/05/15	2	34.65	1	34.65	34.65	1	3,702	0.03%
2019/05/14	3	30.73	2	31.10	31.50	1	3,656	0.03%
2019/05/13	0	0.00	7	32.11	31.00	-7	3,653	-0.19%
2019/05/10	5	33.00	23	32.16	32.40	-18	3,668	-0.49%
2019/05/08	2	35.53	0	0.00	34.95	2	3,625	0.06%
2019/05/07	2	37.35	0	0.00	37.35	2	3,632	0.06%
2019/05/06	0	0.00	4	38.65	38.10	-4	3,626	-0.11%
2019/05/03	3	39.45	0	0.00	39.15	3	3,631	0.08%
2019/05/02	2	39.20	0	0.00	39.55	2	3,618	0.06%
2019/04/30	1	38.10	0.4	38.40	38.60	0.6	3,607	0.02%
2019/04/29	5	38.49	4	37.83	38.00	1	3,623	0.03%
2019/04/26	20	39.75	0	0.00	39.00	20	3,619	0.55%
2019/04/24	0	0.00	2	38.60	38.60	-2	3,593	-0.06%
2019/04/23	0	0.00	1	39.05	39.20	-1	3,578	-0.03%
2019/04/19	2	38.85	0	0.00	38.95	2	3,575	0.06%
2019/04/18	11	38.16	11	38.90	38.10	0	3,560	0.00%
2019/04/17	3	40.50	0	0.00	40.00	3	3,536	0.08%
2019/04/16	1	41.25	5.5	40.34	41.00	-4.5	3,458	-0.13%
2019/04/15	2	39.60	2	39.20	39.10	0	3,406	0.00%
2019/04/12	3	39.30	0	0.00	38.70	3	3,397	0.09%
2019/04/11	2	39.15	3	39.00	39.00	-1	3,385	-0.03%
2019/04/10	1	39.50	22	40.03	39.10	-21	3,375	-0.62%
2019/04/03	0	0.00	1	39.75	39.55	-1	3,323	-0.03%
2019/04/02	1	39.00	0	0.00	39.00	1	3,375	0.03%
2019/04/01	0	39.20	1	39.65	39.20	-1	3,355	-0.03%
2019/03/29	1	39.20	1	39.50	39.90	0	3,323	0.00%
2019/03/28	24	39.55	5	39.06	39.00	19	3,292	0.58%
2019/03/27	5	40.88	9.9	40.05	40.00	-4.9	3,279	-0.15%
2019/03/26	3	37.40	7	38.69	39.50	-4	3,166	-0.13%
2019/03/25	3	36.40	3	36.15	36.55	0	3,088	0.00%
2019/03/22	10	39.03	38	38.94	37.70	-28	3,061	-0.91%
2019/03/21	30	38.00	2	38.05	38.10	28	2,988	0.94%
2019/03/20	3	38.27	4	38.50	38.10	-1	3,078	-0.03%
2019/03/19	10	40.04	9	38.34	37.35	1	3,027	0.03%
2019/03/18	0	0.00	5	37.85	38.50	-5	2,779	-0.18%
2019/03/15	11	34.58	11	34.42	35.00	0	2,672	0.00%
2019/03/14	8	33.08	6.4	33.55	33.85	1.6	2,396	0.07%
2019/03/13	0	0.00	10	29.17	30.80	-10	2,243	-0.45%
2019/03/08	4	29.15	3	29.02	28.80	1	2,259	0.04%
2019/03/07	2	29.00	4	28.99	28.80	-2	2,269	-0.09%
2019/03/06	17	29.16	20	29.03	29.25	-3	2,313	-0.13%
2019/03/05	1	28.20	3	28.20	28.20	-2	2,290	-0.09%
2019/02/26	2	28.43	1	28.60	28.35	1	2,544	0.04%
2019/02/25	4	28.63	11	28.75	28.65	-7	2,641	-0.27%
2019/02/22	14	28.97	5	28.90	28.90	9	2,634	0.34%
2019/02/21	7	28.44	6	29.01	29.00	1	2,629	0.04%
2019/02/20	20	28.67	0	0.00	28.35	20	2,579	0.78%
2019/02/19	1	29.15	0	0.00	29.10	1	2,560	0.04%
2019/02/18	3	27.78	20	27.77	27.95	-17	2,494	-0.68%
2019/02/15	0	0.00	3	26.92	26.50	-3	2,468	-0.12%
2019/02/14	6	26.45	0	0.00	26.40	6	2,542	0.24%
2019/02/13	4	26.66	0	0.00	26.25	4	2,614	0.15%
2019/02/12	1	26.65	1	27.35	26.80	0	2,610	0.00%
2019/02/11	0	0.00	2	26.85	26.80	-2	2,658	-0.08%
2019/01/30	1	26.05	2	25.65	25.65	-1	2,670	-0.04%
2019/01/29	8	26.19	10	26.20	26.10	-2	2,669	-0.07%
2019/01/28	4	26.49	20	26.29	25.85	-16	2,649	-0.60%
2019/01/25	4	25.08	1	25.55	25.05	3	2,623	0.11%
2019/01/24	1	25.15	3	25.25	25.05	-2	2,647	-0.08%
2019/01/23	2	24.68	0	0.00	24.85	2	2,662	0.08%
2019/01/22	5	24.88	2	24.98	24.65	3	2,673	0.11%
2019/01/21	5	24.54	5	24.66	24.60	0	2,673	0.00%
2019/01/18	1	24.00	0	0.00	23.80	1	2,685	0.04%
2019/01/17	2	24.58	0	0.00	23.80	2	2,719	0.07%
2019/01/16	2	24.70	0	0.00	24.70	2	2,716	0.07%
2019/01/15	3	24.83	2	24.70	24.70	1	2,714	0.04%
2019/01/14	5	24.80	1	24.95	24.70	4	2,730	0.15%
2019/01/11	3	25.00	1	24.65	24.65	2	2,752	0.07%
2019/01/10	3	24.90	12	24.70	24.85	-9	2,760	-0.33%
2019/01/09	13	25.29	1	25.50	25.00	12	2,777	0.43%
2019/01/08	1	24.85	0	0.00	24.65	1	2,779	0.04%
2019/01/07	2	24.70	1	24.60	24.60	1	2,799	0.04%
2019/01/04	18	24.14	1	24.00	24.00	17	2,836	0.60%
2019/01/03	1	25.35	1	25.30	25.20	0	2,846	0.00%
2019/01/02	7	25.95	1	25.95	25.95	6	2,864	0.21%
2018/12/28	1	26.35	0	0.00	26.30	1	2,880	0.03%
2018/12/27	2	27.13	0	0.00	26.80	2	2,930	0.07%
2018/12/26	1	27.05	1	27.85	26.90	0	2,945	0.00%
2018/12/25	19	28.20	17	28.10	27.70	2	2,948	0.07%
2018/12/24	2	26.45	1	26.95	26.90	1	2,886	0.03%
2018/12/21	0	0.00	1	27.75	27.30	-1	2,898	-0.03%
2018/12/17	5	28.80	5	28.40	28.40	0	2,974	0.00%
2018/12/14	10	28.80	11	28.73	28.75	-1	3,038	-0.03%
2018/12/13	17	29.17	18	29.61	28.85	-1	3,134	-0.03%
2018/12/07	1	27.05	1	27.30	27.30	0	3,097	0.00%
2018/12/06	2	26.33	0	0.00	26.10	2	3,086	0.06%
2018/12/04	2	28.75	0	0.00	28.95	2	3,076	0.07%
2018/11/30	1	28.30	0	0.00	28.60	1	3,070	0.03%
2018/11/29	5	28.57	15	29.38	28.40	-10	3,068	-0.33%
2018/11/28	20	27.50	12	27.69	27.40	8	3,029	0.26%
2018/11/26	17	26.88	18	26.44	26.80	-1	3,227	-0.03%
2018/11/23	2	25.80	2	27.75	25.85	0	3,178	0.00%
2018/11/22	0	0.00	43	26.70	26.70	-43	3,106	-1.38%
2018/11/21	3	24.33	2	24.43	24.30	1	3,016	0.03%
2018/11/16	31	23.99	0	0.00	23.95	31	3,064	1.01%
2018/11/15	1	23.10	0	0.00	23.70	1	3,118	0.03%
2018/11/13	10	25.40	11	24.19	24.90	-1	3,087	-0.03%
2018/11/12	14	23.55	23	24.67	24.65	-9	3,018	-0.30%
2018/11/09	0	0.00	5	22.48	22.75	-5	2,973	-0.17%
2018/11/08	16	23.22	17	23.22	22.35	-1	2,995	-0.03%
2018/11/07	6	21.96	3	21.95	22.55	3	3,010	0.10%
2018/11/06	3	21.12	0	0.00	20.50	3	3,039	0.10%
2018/11/02	0	0.00	1	21.80	21.30	-1	3,138	-0.03%
2018/11/01	1	21.05	2	20.63	21.35	-1	3,132	-0.03%
2018/10/31	2	19.70	12	19.86	20.20	-10	3,126	-0.32%
2018/10/30	1	19.05	1	19.40	19.05	0	3,144	0.00%
2018/10/26	1	19.10	0	0.00	18.85	1	3,200	0.03%
2018/10/25	10	19.90	1	19.80	19.65	9	3,196	0.28%
2018/10/24	2	21.60	0	0.00	21.15	2	3,190	0.06%
2018/10/23	3	22.40	2	21.95	21.95	1	3,184	0.03%
2018/10/22	1	23.10	1	22.90	23.05	0	3,188	0.00%
2018/10/18	0	0.00	2	23.60	23.10	-2	3,213	-0.06%
2018/10/16	2	24.60	2	24.65	24.65	0	3,311	0.00%
2018/10/15	4	25.60	4	25.50	24.90	0	3,356	0.00%
2018/10/08	1	29.40	0	0.00	28.90	1	3,448	0.03%
2018/10/04	1	31.30	0	0.00	30.85	1	3,488	0.03%
2018/10/03	1	32.20	2	33.35	32.40	-1	3,632	-0.03%
2018/10/02	0	0.00	1	35.00	35.00	-1	3,755	-0.03%
2018/10/01	1	35.85	0	0.00	35.75	1	3,821	0.03%
2018/09/28	2	35.75	0	0.00	35.75	2	3,978	0.05%
2018/09/27	6	36.55	0	0.00	36.10	6	4,132	0.15%
2018/09/26	4	37.69	6	37.97	37.00	-2	4,340	-0.05%
2018/09/25	0	0.00	1	36.65	36.90	-1	4,569	-0.02%
2018/09/21	5	36.93	2	37.40	36.90	3	4,984	0.06%
2018/09/20	7	36.96	13	38.28	36.95	-6	5,195	-0.12%
2018/09/19	9	39.21	9	39.29	38.05	0	5,237	0.00%
2018/09/18	14	37.96	9	38.02	37.35	5	5,270	0.09%
2018/09/17	5	37.10	0	0.00	36.20	5	5,414	0.09%
2018/09/14	6	35.93	6	36.13	36.60	0	5,661	0.00%
2018/09/12	1	35.20	0	0.00	35.20	1	6,269	0.02%
2018/09/10	1	35.00	0	0.00	35.00	1	6,919	0.01%
2018/09/07	0	0.00	1	37.30	37.05	-1	7,192	-0.01%
2018/09/06	0	0.00	7	38.60	38.35	-7	7,280	-0.10%
2018/09/05	5	38.91	3	38.17	38.15	2	7,641	0.03%
2018/09/04	1	37.60	1	38.95	38.40	0	7,816	0.00%
2018/08/31	12	37.99	8	38.13	39.90	4	7,891	0.05%
2018/08/30	1	36.95	21	36.69	36.90	-20	7,861	-0.25%
2018/08/29	0	0.00	1	36.65	36.50	-1	7,909	-0.01%
2018/08/27	4	35.15	0	0.00	35.60	4	8,131	0.05%
2018/08/23	0	0.00	2	35.35	35.30	-2	8,274	-0.02%
2018/08/22	7	35.99	6	36.33	36.35	1	8,297	0.01%
2018/08/21	1	35.35	1	35.40	34.15	0	8,296	0.00%
2018/08/16	5	35.60	5	35.90	35.90	0	8,317	0.00%
2018/08/14	2	35.65	2	36.35	35.50	0	8,324	0.00%
2018/08/09	0	0.00	1	39.65	38.65	-1	8,835	-0.01%
2018/08/08	5	40.20	0	0.00	40.10	5	9,082	0.06%
2018/08/07	2	41.23	1	41.80	41.20	1	9,098	0.01%
2018/08/06	0	0.00	2	41.60	40.90	-2	9,252	-0.02%
2018/08/03	0	0.00	10	43.00	43.40	-10	9,304	-0.11%
2018/08/02	3	42.52	1	42.75	42.35	2	9,410	0.02%
2018/08/01	2	45.83	1	44.85	44.85	1	9,461	0.01%
2018/07/31	1	45.30	0	0.00	45.60	1	9,520	0.01%
2018/07/30	1	45.60	89	45.33	45.15	-88	9,620	-0.91%
2018/07/26	2	46.80	0	0.00	46.55	2	10,005	0.02%
2018/07/24	2	47.70	0.5	47.60	47.60	1.5	10,379	0.01%
2018/07/23	0	0.00	2	47.08	47.15	-2	10,464	-0.02%
2018/07/20	0	0.00	1	45.50	45.20	-1	10,498	-0.01%
2018/07/19	3	45.80	4	45.10	45.00	-1	10,644	-0.01%
2018/07/18	1	47.20	0.5	46.20	46.20	0.5	10,796	0.00%
2018/07/16	1	48.50	2	48.40	48.00	-1	11,280	-0.01%
2018/07/13	0	0.00	1	48.35	48.20	-1	11,245	-0.01%
2018/07/11	6	48.50	5	48.10	48.10	1	11,705	0.01%
2018/07/10	0	0.00	32	44.97	45.60	-32	11,634	-0.28%
2018/07/09	102	49.18	106	47.59	47.50	-4	11,760	-0.03%	大買/大賣/
2018/07/06	7	46.99	13	47.71	48.55	-6	11,839	-0.05%
2018/07/05	123	49.96	114	48.16	47.75	9	11,778	0.08%	大買/大賣/
2018/07/04	6	49.07	54	49.38	49.00	-48	11,826	-0.41%
2018/07/03	26.1	51.56	10	51.98	50.00	16.1	11,863	0.14%
2018/07/02	118	52.64	103	54.21	51.40	15	11,591	0.13%	大買/大賣/
2018/06/29	43	48.65	11	49.09	50.40	32	11,188	0.29%
2018/06/28	44	46.52	2	47.65	45.85	42	10,976	0.38%
2018/06/27	2	47.75	4.1	47.63	47.70	-2.1	10,885	-0.02%
2018/06/26	1	46.00	6	46.48	47.50	-5	10,755	-0.05%
2018/06/25	38.1	45.36	33	44.92	44.50	5.1	10,586	0.05%
2018/06/22	15	50.73	3	50.10	49.00	12	10,353	0.12%
2018/06/21	7	48.90	11	49.56	50.10	-4	10,077	-0.04%
2018/06/20	31	46.94	26	45.88	46.10	5	9,813	0.05%
2018/06/19	52	44.12	88.5	46.87	47.15	-36.5	9,495	-0.38%
2018/06/15	16	41.49	19	41.88	42.90	-3	9,375	-0.03%
2018/06/14	15	39.70	3	40.40	40.15	12	9,233	0.13%
2018/06/13	11	40.64	116	43.13	39.00	-105	9,282	-1.13%	大賣/鉅額交易
2018/06/12	6	40.33	9	39.44	39.35	-3	9,006	-0.03%
2018/06/11	5	37.31	5	37.65	37.65	0	9,064	0.00%
2018/06/08	5	36.33	0	0.00	35.95	5	9,002	0.06%
2018/06/07	3	38.00	6	37.60	37.45	-3	8,910	-0.03%
2018/06/06	1	38.55	0	0.00	38.55	1	8,907	0.01%
2018/06/05	21	40.22	7	40.36	38.20	14	8,871	0.16%
2018/06/04	17	41.75	2.1	41.01	42.30	14.9	8,700	0.17%
2018/06/01	3	39.15	10.1	38.84	38.80	-7.1	8,669	-0.08%
2018/05/31	13	39.47	0	0.00	39.45	13	8,675	0.15%
2018/05/30	4	38.18	9	38.37	38.70	-5	8,661	-0.06%
2018/05/29	0	0.00	43	36.47	37.50	-43	8,673	-0.50%
2018/05/28	1	35.60	16	35.39	35.00	-15	8,672	-0.17%
2018/05/24	2	35.35	1	34.60	34.90	1	8,796	0.01%
2018/05/23	1	35.30	1	35.40	35.50	0	8,985	0.00%
2018/05/22	1	36.00	1	35.70	35.80	0	9,216	0.00%
2018/05/21	26	37.58	55	38.16	37.00	-29	9,236	-0.31%
2018/05/18	2	35.10	36	35.25	35.60	-34	9,168	-0.37%
2018/05/17	38.1	36.82	7	35.81	36.60	31.1	9,229	0.34%
2018/05/16	11	35.24	14	34.95	33.80	-3	9,069	-0.03%
2018/05/15	1	36.50	6	36.50	36.50	-5	8,844	-0.06%
2018/05/14	5	31.54	10	31.58	33.20	-5	8,863	-0.06%
2018/05/11	2	30.58	4	30.60	30.20	-2	8,709	-0.02%
2018/05/10	4	30.61	6	30.57	30.15	-2	8,637	-0.02%
2018/05/09	3	31.35	0	0.00	31.00	3	8,554	0.04%
2018/05/08	2	31.53	4	31.55	30.90	-2	8,544	-0.02%
2018/05/07	5	30.96	7	31.46	31.00	-2	8,596	-0.02%
2018/05/04	13	32.05	15	31.99	31.10	-2	8,574	-0.02%
2018/05/03	18	32.14	14	32.06	31.90	4	8,483	0.05%
2018/05/02	13	33.50	6	34.98	30.90	7	8,397	0.08%
2018/04/27	8	29.90	15	29.96	30.90	-7	8,131	-0.09%
2018/04/26	8	29.23	15	29.40	28.10	-7	7,996	-0.09%
2018/04/25	8	30.04	18	28.34	29.90	-10	7,863	-0.13%
2018/04/24	7	29.51	1	29.10	29.00	6	7,654	0.08%
2018/04/23	4	32.79	10	32.10	32.20	-6	7,447	-0.08%
2018/04/20	87	35.54	4	36.16	35.50	83	7,296	1.14%
2018/04/18	2	28.88	8	29.06	31.40	-6	6,821	-0.09%
2018/04/17	5	29.48	3	29.33	28.55	2	6,457	0.03%
2018/04/16	4	31.94	2	31.78	31.70	2	6,250	0.03%
2018/04/13	5	32.56	17	32.88	32.95	-12	6,134	-0.20%
2018/04/12	11	35.36	5	37.10	33.30	6	5,835	0.10%
2018/04/11	3	36.87	41	36.94	36.90	-38	5,665	-0.67%
2018/04/10	13	38.18	151	39.44	36.00	-138	5,565	-2.48%	大賣/鉅額交易
2018/04/09	7	40.61	6	39.53	38.70	1	5,342	0.02%
2018/04/03	0	0.00	12	42.83	43.00	-12	5,068	-0.24%
2018/04/02	0	0.00	0.8	42.70	42.95	-0.8	5,039	-0.02%
2018/03/29	0	0.00	1	41.00	40.55	-1	4,959	-0.02%
2018/03/28	0	0.00	3	38.30	40.15	-3	4,960	-0.06%
2018/03/27	0	0.00	1	35.50	38.30	-1	4,959	-0.02%
2018/03/26	0	0.00	10	35.00	35.10	-10	4,915	-0.20%
2018/03/23	144	34.17	99	32.98	34.00	45	4,884	0.92%	大買/
2018/03/22	0	0.00	2	37.60	36.35	-2	4,811	-0.04%
2018/03/21	183	38.09	59.5	38.90	40.35	123.5	4,771	2.59%	大買/鉅額交易
2018/03/20	141	35.26	7.2	36.21	36.70	133.8	4,550	2.94%	大買/鉅額交易
2018/03/19	15	31.44	15	32.05	33.40	0	4,382	0.00%
2018/03/16	11	30.75	2	30.30	30.40	9	4,204	0.21%
2018/03/15	12	31.93	71	32.11	32.20	-59	4,071	-1.45%
2018/03/14	0	0.00	2.1	29.30	29.30	-2.1	3,787	-0.05%
2018/03/13	0	0.00	1	26.20	26.65	-1	3,766	-0.03%
2018/03/12	2	23.90	12	23.94	24.25	-10	3,704	-0.27%
2018/03/09	35	22.11	2	22.05	22.05	33	3,598	0.92%
2018/03/08	16	23.03	2	23.50	22.70	14	3,541	0.40%
2018/03/07	4	23.25	3	24.35	23.00	1	3,492	0.03%
2018/03/06	3	22.85	8	23.69	24.50	-5	3,428	-0.15%
2018/03/05	6	23.47	4	23.74	23.90	2	3,361	0.06%
2018/03/02	6	23.14	9	23.54	23.75	-3	3,256	-0.09%
2018/03/01	0	0.00	12	20.76	21.75	-12	3,151	-0.38%
2018/02/27	7	20.16	10	20.63	19.80	-3	3,066	-0.10%
2018/02/26	12	19.65	9	19.75	19.75	3	2,980	0.10%
2018/02/23	16	19.42	6	19.43	18.65	10	2,888	0.35%
2018/02/22	103	20.90	7.3	20.32	20.60	95.7	2,673	3.58%	大買/
2018/02/21	1	19.35	0	0.00	19.35	1	2,419	0.04%
2018/02/12	5	17.60	3	17.53	17.60	2	2,351	0.09%
2018/02/09	1	14.85	4	15.30	16.00	-3	2,163	-0.14%
2018/02/08	3	14.20	43	14.48	14.55	-40	1,950	-2.05%
2018/02/05	1	13.20	0	0.00	12.90	1	1,639	0.06%
2018/02/01	40	13.80	0	0.00	13.80	40	1,591	2.51%
2018/01/31	0	0.00	2	14.35	14.10	-2	1,535	-0.13%
2018/01/30	20	14.35	30	13.70	13.50	-10	1,431	-0.70%
2018/01/29	0	0.00	5	14.60	14.60	-5	1,284	-0.39%
2018/01/26	20	12.40	0.5	13.30	13.30	19.5	1,164	1.68%
2018/01/25	0	0.00	2	12.65	12.10	-2	1,055	-0.19%
2018/01/24	2	11.70	64	11.82	12.40	-62	914	-6.78%
2018/01/23	0	0.00	0.7	11.20	11.30	-0.7	754	-0.09%
2018/01/22	40	10.60	0	0.00	10.55	40	733	5.45%
2018/01/19	0	0.00	4	10.60	10.60	-4	738	-0.54%
2018/01/15	20	10.65	0	0.00	10.55	20	773	2.58%
2018/01/11	0	0.00	10	10.55	10.55	-10	779	-1.28%
2018/01/10	0	0.00	7	11.21	10.80	-7	782	-0.89%
2018/01/08	0	0.00	4	10.65	10.50	-4	842	-0.47%
2018/01/04	0	0.00	47	10.79	10.85	-47	902	-5.21%
2018/01/03	10.5	10.84	0	0.00	10.70	10.5	912	1.15%