威盛 (2388)-第一金-嘉義券商分點個股進出

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
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,069張
產業
上市半導體類股
644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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/31	0	0.00	3	120.83	118.50	-3	7,690	-0.04%
2024/05/30	0	0.00	1	119.50	119.00	-1	7,683	-0.01%
2024/05/28	3	120.17	1	119.50	119.00	2	7,691	0.03%
2024/05/24	0	0.00	1	114.00	114.50	-1	7,736	-0.01%
2024/05/23	2	115.00	1	115.00	114.50	1	7,766	0.01%
2024/05/22	1	117.50	3	118.00	117.50	-2	7,847	-0.03%
2024/05/21	5	116.40	0	0.00	116.50	5	7,982	0.06%
2024/05/20	1	118.50	1	116.50	116.00	0	8,019	0.00%
2024/05/17	1	115.00	0	0.00	115.50	1	8,037	0.01%
2024/05/16	0	0.00	13	114.23	114.50	-13	8,104	-0.16%
2024/05/15	2	114.75	3	114.67	113.50	-1	8,220	-0.01%
2024/05/13	1	112.00	0	0.00	112.00	1	8,466	0.01%
2024/05/10	23	110.48	18	110.92	113.50	5	8,599	0.06%
2024/05/09	6.1	122.42	0	0.00	121.50	6.1	8,372	0.07%
2024/05/08	3	125.67	3	125.17	127.00	0	8,359	0.00%
2024/05/07	2	123.00	2	123.00	122.50	0	8,442	0.00%
2024/05/06	3.2	124.18	0	0.00	123.50	3.2	8,495	0.04%
2024/05/03	6	124.17	0	0.00	123.50	6	8,577	0.07%
2024/05/02	4	128.75	5	127.50	127.50	-1	8,627	-0.01%
2024/04/30	2	129.25	0	0.00	128.00	2	8,687	0.02%
2024/04/29	1	131.50	1	131.00	130.00	0	8,763	0.00%
2024/04/26	3	131.67	3	135.00	131.00	0	8,842	0.00%
2024/04/25	10	129.50	9	129.56	129.00	1	8,838	0.01%
2024/04/24	1	130.00	4	125.88	130.00	-3	8,896	-0.03%
2024/04/23	8	123.25	0	0.00	121.00	8	9,048	0.09%
2024/04/22	9	124.00	3	124.50	121.00	6	9,123	0.07%
2024/04/19	6	129.83	3	131.00	128.00	3	9,217	0.03%
2024/04/18	7	142.07	0	0.00	138.50	7	9,285	0.08%
2024/04/17	13	139.42	2	141.50	141.00	11	9,411	0.12%
2024/04/16	4	137.25	3	138.83	137.00	1	9,409	0.01%
2024/04/15	25	144.94	30	147.48	139.00	-5	9,595	-0.05%
2024/04/12	1	128.50	17	140.00	140.00	-16	9,891	-0.16%
2024/04/10	0	0.00	1	130.00	131.50	-1	9,901	-0.01%
2024/04/09	1	129.00	0	0.00	131.00	1	10,007	0.01%
2024/04/08	3	126.67	0	0.00	127.00	3	10,190	0.03%
2024/04/02	1	130.00	4	129.50	129.50	-3	10,401	-0.03%
2024/04/01	1	126.50	4	129.13	132.00	-3	10,566	-0.03%
2024/03/29	4	126.75	0	0.00	125.50	4	10,813	0.04%
2024/03/28	4	127.75	0	0.00	126.00	4	10,978	0.04%
2024/03/27	2	128.75	0	0.00	127.50	2	11,173	0.02%
2024/03/26	4	133.00	1	133.00	131.50	3	11,227	0.03%
2024/03/25	0	0.00	5	134.50	134.50	-5	10,741	-0.05%
2024/03/22	2	122.00	5	122.60	122.50	-3	10,943	-0.03%
2024/03/20	1	118.00	0	0.00	120.00	1	12,008	0.01%
2024/03/19	0	121.50	0	0.00	120.00	0	12,105	0.00%
2024/03/18	1	120.50	1	121.50	122.00	0	12,316	0.00%
2024/03/15	0	0.00	1	121.50	121.00	-1	12,709	-0.01%
2024/03/14	1	122.00	0	0.00	122.50	1	13,710	0.01%
2024/03/13	8	126.94	0	0.00	123.00	8	14,188	0.06%
2024/03/12	2	129.00	6	130.67	129.00	-4	14,705	-0.03%
2024/03/11	4	129.75	0	0.00	129.00	4	14,997	0.03%
2024/03/08	16	134.87	6	131.92	131.00	10	15,156	0.07%
2024/03/07	20	137.35	9	137.50	137.50	11	15,459	0.07%
2024/03/06	1	128.50	2	128.75	128.50	-1	15,394	-0.01%
2024/03/05	20	131.50	0	0.00	131.50	20	15,797	0.13%
2024/03/04	0	0.00	11	131.14	131.50	-11	16,131	-0.07%
2024/03/01	1	130.50	0	0.00	131.00	1	16,757	0.01%
2024/02/29	3	130.67	2	130.50	132.00	1	16,958	0.01%
2024/02/27	7	130.29	1	135.00	130.00	6	17,108	0.04%
2024/02/26	5	133.40	0	0.00	132.50	5	17,706	0.03%
2024/02/23	0	0.00	2.1	134.76	134.00	-2.1	18,732	-0.01%
2024/02/22	2.5	132.39	1	132.50	132.50	1.5	19,143	0.01%
2024/02/21	2	136.00	0	0.00	136.50	2	19,465	0.01%
2024/02/20	4	137.13	3	137.00	136.50	1	20,833	0.00%
2024/02/19	3	139.33	2	138.00	137.00	1	21,480	0.00%
2024/02/16	0	0.00	7	140.07	141.00	-7	22,655	-0.03%
2024/02/15	3	136.67	2	139.50	136.00	1	23,835	0.00%
2024/02/05	8	138.25	2	138.00	137.00	6	23,844	0.03%
2024/02/02	4	143.25	7	143.71	143.00	-3	24,008	-0.01%
2024/02/01	5	138.10	2	139.00	137.00	3	24,146	0.01%
2024/01/31	1	141.00	0	0.00	138.50	1	24,912	0.00%
2024/01/30	2	139.00	1	139.50	138.50	1	25,466	0.00%
2024/01/29	0	0.00	5	140.50	141.50	-5	27,200	-0.02%
2024/01/26	1	141.00	0	0.00	140.00	1	28,504	0.00%
2024/01/25	1	145.00	1	142.50	142.50	0	29,219	0.00%
2024/01/24	4	145.38	0	0.00	143.50	4	29,380	0.01%
2024/01/23	1	147.50	0	0.00	146.50	1	29,733	0.00%
2024/01/22	0	0.00	2	148.50	148.00	-2	30,158	-0.01%
2024/01/19	0	0.00	2	145.75	145.00	-2	30,462	-0.01%
2024/01/18	3.1	142.04	0	0.00	143.00	3.1	30,718	0.01%
2024/01/17	13	146.31	6	148.67	143.50	7	31,186	0.02%
2024/01/16	1.2	147.92	0	0.00	147.50	1.2	31,268	0.00%
2024/01/15	1	147.00	7	150.43	149.50	-6	31,362	-0.02%
2024/01/12	9	146.56	2	148.50	145.50	7	31,612	0.02%
2024/01/11	5	150.40	2	150.00	150.00	3	31,796	0.01%
2024/01/10	1	150.00	3	150.34	152.50	-2	33,245	-0.01%
2024/01/09	26	150.50	26	151.08	149.00	0	33,456	0.00%
2024/01/08	30.3	155.90	14	162.54	149.00	16.3	33,451	0.05%
2024/01/05	3	158.67	7	157.36	160.00	-4	33,127	-0.01%
2024/01/04	1	157.00	2	158.75	157.00	-1	33,237	0.00%
2024/01/03	7	154.71	4	156.63	156.50	3	33,381	0.01%
2024/01/02	2	151.25	1	155.50	157.00	1	33,333	0.00%
2023/12/29	0	0.00	1	155.00	156.50	-1	33,292	0.00%
2023/12/28	1	154.50	2	155.50	154.00	-1	33,365	0.00%
2023/12/27	10	154.60	2	157.00	153.00	8	33,848	0.02%
2023/12/26	1	157.00	0.2	158.82	157.00	0.8	34,020	0.00%
2023/12/25	6	157.08	8	157.00	156.50	-2	33,926	-0.01%
2023/12/22	6	155.42	7	155.79	155.50	-1	33,954	0.00%
2023/12/21	3	151.50	1	152.50	151.50	2	33,980	0.01%
2023/12/19	8	150.81	8	151.63	152.00	0	34,211	0.00%
2023/12/18	11	153.32	7	154.07	152.50	4	34,286	0.01%
2023/12/15	21.5	157.75	14	156.96	156.00	7.5	34,194	0.02%
2023/12/14	1	163.50	1	163.00	165.00	0	33,968	0.00%
2023/12/13	1.3	163.53	9	162.83	161.00	-7.7	34,449	-0.02%
2023/12/12	34	163.34	25	164.50	163.50	9	35,051	0.03%
2023/12/11	18.8	165.86	6	165.17	161.50	12.8	34,894	0.04%
2023/12/08	4	172.75	7.6	171.29	174.00	-3.6	33,960	-0.01%
2023/12/07	18.7	162.96	14	164.39	166.00	4.7	33,596	0.01%
2023/12/06	1	175.00	11	169.14	170.50	-10	33,297	-0.03%
2023/12/05	20	169.50	20	171.00	169.50	0	33,200	0.00%
2023/12/04	21	173.81	22	178.18	173.00	-1	33,133	0.00%
2023/12/01	4	175.13	9.2	174.66	176.50	-5.2	32,795	-0.02%
2023/11/30	25	171.00	26	172.31	172.50	-1	32,648	0.00%
2023/11/29	24	170.75	66	169.69	170.50	-42	32,301	-0.13%
2023/11/28	29	172.43	29	171.02	168.00	0	32,070	0.00%
2023/11/27	25	159.50	25	165.50	160.00	0	31,641	0.00%
2023/11/24	28.2	165.44	25	164.60	165.00	3.2	31,699	0.01%
2023/11/23	46	167.42	4	167.00	163.50	42	31,774	0.13%
2023/11/22	26	177.27	26	169.56	170.50	0	31,908	0.00%
2023/11/21	20	166.00	22	167.18	168.50	-2	31,430	-0.01%
2023/11/20	15	164.50	18	162.78	166.00	-3	31,221	-0.01%
2023/11/17	66	162.46	66	162.52	164.00	0	30,986	0.00%
2023/11/16	5	159.50	6.1	156.58	160.00	-1.1	29,688	0.00%
2023/11/15	46	157.83	61	157.08	158.50	-15	29,107	-0.05%
2023/11/14	8	145.88	20	147.28	149.50	-12	28,172	-0.04%
2023/11/13	0	0.00	4	138.50	138.50	-4	27,196	-0.01%
2023/11/10	15	127.77	5	127.00	126.00	10	27,211	0.04%
2023/11/09	9	128.11	7	128.29	129.00	2	27,142	0.01%
2023/11/08	5	129.50	1	130.00	129.00	4	27,019	0.01%
2023/11/07	8.1	133.23	5	133.90	133.50	3.1	26,701	0.01%
2023/11/06	14	147.75	2	144.50	135.00	12	26,450	0.05%
2023/11/03	5	136.10	10.7	141.31	145.00	-5.7	25,118	-0.02%
2023/11/02	3	130.50	13	127.35	132.00	-10	24,186	-0.04%
2023/11/01	2.6	120.54	1	120.00	120.00	1.6	23,920	0.01%
2023/10/31	0.5	119.44	0	0.00	119.00	0.5	23,942	0.00%
2023/10/30	4	121.25	28	122.54	123.00	-24	23,924	-0.10%
2023/10/27	44.5	118.75	24	119.63	117.00	20.5	23,866	0.09%
2023/10/26	17.3	122.43	17	123.03	119.00	0.3	23,523	0.00%
2023/10/25	5.4	123.77	6.2	124.81	124.00	-0.8	23,188	0.00%
2023/10/24	17	114.06	17	115.12	117.50	0	22,575	0.00%
2023/10/23	15	115.00	15	115.00	114.50	0	22,310	0.00%
2023/10/20	16	117.13	28	117.34	116.50	-12	22,156	-0.05%
2023/10/19	50	122.47	48	123.00	122.50	2	21,788	0.01%
2023/10/18	48.2	134.18	124.4	134.02	121.50	-76.2	21,471	-0.36%	大賣/
2023/10/17	16	130.81	17.3	132.01	134.50	-1.3	19,814	-0.01%
2023/10/16	34	123.99	35	124.09	122.50	-1	19,488	-0.01%
2023/10/13	18	121.89	25	121.76	122.00	-7	19,195	-0.04%
2023/10/12	1	118.50	7	117.86	118.50	-6	19,873	-0.03%
2023/10/11	3.1	108.24	3	109.83	108.00	0.1	20,327	0.00%
2023/10/06	2	117.50	0	0.00	116.00	2	20,959	0.01%
2023/10/04	13.1	119.15	12	116.83	118.50	1.1	22,450	0.00%
2023/10/03	32	121.45	14	124.00	118.00	18	22,460	0.08%
2023/10/02	10.1	125.99	14.3	126.07	123.00	-4.3	22,027	-0.02%
2023/09/28	5	120.30	6	118.83	118.50	-1	22,128	0.00%
2023/09/27	3	119.00	3	119.67	121.50	0	21,906	0.00%
2023/09/26	9	119.22	2	118.50	117.00	7	21,747	0.03%
2023/09/25	85	122.39	4	123.38	122.00	81	21,526	0.38%
2023/09/22	5	118.50	0	0.00	120.00	5	21,249	0.02%
2023/09/21	3	114.70	3	116.33	119.00	0	21,117	0.00%
2023/09/20	23	117.85	20	118.78	115.50	3	20,877	0.01%
2023/09/19	36.5	118.88	36	119.93	118.00	0.5	20,651	0.00%
2023/09/18	59	123.63	59.3	123.26	122.50	-0.2	20,183	0.00%
2023/09/15	3.5	120.00	11	121.27	120.00	-7.5	19,566	-0.04%
2023/09/14	1	106.00	2.1	107.19	111.00	-1.1	18,784	-0.01%
2023/09/13	3	101.50	2	102.00	101.00	1	18,675	0.01%
2023/09/12	0	0.00	1	103.00	103.00	-1	18,860	-0.01%
2023/09/11	8.1	106.38	6.8	106.70	105.50	1.3	18,751	0.01%
2023/09/07	1	117.50	1	116.50	115.00	0	18,412	0.00%
2023/09/06	2	118.50	0	0.00	116.50	2	18,611	0.01%
2023/09/05	2	115.75	1	116.00	118.00	1	18,805	0.01%
2023/09/04	1	116.50	2	115.25	116.00	-1	18,827	-0.01%
2023/09/01	0	113.00	1	113.00	112.50	-1	18,965	-0.01%
2023/08/31	2	115.00	6	115.50	115.00	-4	19,335	-0.02%
2023/08/30	11	114.55	13	113.46	114.50	-2	19,752	-0.01%
2023/08/29	6	108.67	2	109.25	109.00	4	19,823	0.02%
2023/08/28	8	111.69	0	0.00	108.50	8	19,677	0.04%
2023/08/25	11	119.36	17.3	120.96	120.50	-6.3	18,965	-0.03%
2023/08/24	1	115.50	1	120.00	113.50	0	18,625	0.00%
2023/08/23	2	114.25	0	0.00	115.00	2	18,734	0.01%
2023/08/22	0	0.00	3	112.33	110.00	-3	18,597	-0.02%
2023/08/18	4	111.50	4	110.00	108.00	0	18,625	0.00%
2023/08/17	38.3	116.81	38	116.63	116.00	0.3	18,354	0.00%
2023/08/16	0	0.00	5	112.30	113.50	-5	18,081	-0.03%
2023/08/15	4	111.25	2	114.00	110.00	2	17,939	0.01%
2023/08/14	3	109.33	1	110.50	109.00	2	17,783	0.01%
2023/08/10	5	107.90	6	107.50	109.50	-1	17,245	-0.01%
2023/08/09	3	110.33	4	112.38	109.50	-1	16,904	-0.01%
2023/08/08	19	107.53	12	107.13	105.50	7	16,460	0.04%
2023/08/07	10	115.05	11	116.32	117.00	-1	16,266	-0.01%
2023/08/04	7.3	109.64	2.2	109.09	109.50	5.1	15,730	0.03%
2023/08/02	7.1	113.22	6.1	114.14	113.50	1	15,495	0.01%
2023/08/01	12.4	122.53	10	122.35	121.50	2.4	15,096	0.02%
2023/07/31	1	142.50	5.7	137.74	133.00	-4.7	14,649	-0.03%
2023/07/28	3	139.50	1	142.50	147.50	2	14,586	0.01%
2023/07/27	2.3	148.45	1	143.00	144.00	1.3	14,565	0.01%
2023/07/26	1	143.00	1.2	152.51	151.50	-0.2	14,531	0.00%
2023/07/25	3	142.50	0	0.00	142.50	3	14,521	0.02%
2023/07/24	4	146.25	1	150.00	151.00	3	14,518	0.02%
2023/07/21	6	139.00	4	141.63	148.50	2	14,490	0.01%
2023/07/20	1	134.94	3.1	130.63	135.00	-2	14,460	-0.01%
2023/07/19	1	122.50	1	126.00	127.50	0	14,434	0.00%
2023/07/18	4	121.13	9.5	120.63	125.00	-5.5	14,485	-0.04%
2023/07/17	26	130.52	16.5	129.34	130.00	9.5	14,425	0.07%
2023/07/14	1	125.50	6	126.50	127.00	-5	13,341	-0.04%
2023/07/13	6.5	113.42	52	114.87	115.50	-45.5	12,613	-0.36%
2023/07/12	5.1	101.34	8	103.19	105.00	-3	11,715	-0.03%
2023/07/11	10	92.20	39	95.02	95.50	-29	11,020	-0.26%
2023/07/10	7.5	85.51	10	85.32	86.90	-2.5	10,104	-0.02%
2023/07/07	2	84.10	4	83.25	84.20	-2	9,931	-0.02%
2023/07/06	2	83.80	62	85.60	83.80	-60	9,928	-0.60%
2023/07/05	0	0.00	1	81.70	81.00	-1	9,556	-0.01%
2023/07/04	2	81.90	5	82.42	81.60	-3	9,601	-0.03%
2023/07/03	2	81.90	4	82.93	81.60	-2	9,611	-0.02%
2023/06/30	0	0.00	2	79.80	81.00	-2	9,650	-0.02%
2023/06/29	0	0.00	6	81.20	80.10	-6	9,705	-0.06%
2023/06/28	0	0.00	1	80.10	80.00	-1	9,781	-0.01%
2023/06/27	9	77.83	6	76.70	76.70	3	10,125	0.03%
2023/06/26	3	78.10	3	78.30	78.30	0	10,225	0.00%
2023/06/21	6	80.68	0	0.00	79.80	6	10,768	0.06%
2023/06/20	15	80.72	0	0.00	80.50	15	10,821	0.14%
2023/06/19	18	82.45	1	83.00	81.60	17	11,007	0.15%
2023/06/16	6	81.88	23	84.05	84.60	-17	11,359	-0.15%
2023/06/15	9.1	81.82	1	82.50	81.90	8.1	11,440	0.07%
2023/06/14	20	82.75	1	82.20	82.00	19	11,769	0.16%
2023/06/13	3	84.30	9	85.33	84.20	-6	12,105	-0.05%
2023/06/12	37.1	83.73	7	84.36	83.90	30.1	12,564	0.24%
2023/06/09	1	89.60	85	88.79	87.90	-84	12,720	-0.66%
2023/06/08	2.1	84.38	0	0.00	84.80	2.1	13,013	0.02%
2023/06/07	0.1	87.90	8	89.15	87.90	-7.9	13,809	-0.06%
2023/06/06	6.1	87.10	5	89.18	87.50	1.1	14,003	0.01%
2023/06/05	10.1	88.81	49	88.91	88.20	-38.9	13,742	-0.28%
2023/06/02	8.1	85.18	65	85.55	84.30	-56.9	13,298	-0.43%
2023/06/01	9.2	81.41	8	81.80	83.10	1.2	13,393	0.01%
2023/05/31	0.1	82.20	0	0.00	80.80	0.1	13,848	0.00%
2023/05/30	8.1	81.75	7	81.17	80.60	1.1	14,101	0.01%
2023/05/29	5	81.12	21	82.18	83.10	-16	14,588	-0.11%
2023/05/26	6	77.20	5	76.72	76.00	1	15,577	0.01%
2023/05/25	10	78.31	10.2	78.54	77.30	-0.2	16,162	0.00%
2023/05/24	0	0.00	11	76.41	76.50	-11	16,271	-0.07%
2023/05/23	9	77.43	8	77.10	77.10	1	17,055	0.01%
2023/05/19	5	76.20	5	74.90	74.90	0	17,153	0.00%
2023/05/18	10	77.00	5	76.20	76.20	5	17,170	0.03%
2023/05/17	10	75.90	0	0.00	76.00	10	17,186	0.06%
2023/05/16	1	75.80	1	75.20	75.60	0	17,215	0.00%
2023/05/15	0	73.30	0	0.00	73.20	0	17,302	0.00%
2023/05/12	0.1	71.50	0	0.00	73.50	0.1	17,428	0.00%
2023/05/11	0.3	74.63	1	74.60	71.70	-0.7	17,946	0.00%
2023/05/10	1.1	73.16	0	0.00	73.60	1.1	17,858	0.01%
2023/05/09	0.1	74.90	1	73.80	73.00	-0.9	17,911	-0.01%
2023/05/04	0.1	74.70	0	0.00	74.00	0.1	19,184	0.00%
2023/05/03	0.1	74.20	15	74.40	74.50	-14.9	19,241	-0.08%
2023/04/27	2	73.60	0	0.00	73.60	2	19,299	0.01%
2023/04/26	17.2	73.47	0	0.00	73.00	17.2	19,270	0.09%
2023/04/25	5	73.20	10	73.60	73.50	-5	19,280	-0.03%
2023/04/21	42.1	78.05	0	0.00	76.70	42.1	19,280	0.22%
2023/04/20	2.1	78.98	1	77.70	77.80	1.1	19,231	0.01%
2023/04/19	3	79.93	1	79.60	79.40	2	19,261	0.01%
2023/04/18	2	81.85	2	80.80	80.50	0	19,227	0.00%
2023/04/17	3	82.30	0	0.00	82.10	3	19,301	0.02%
2023/04/14	1	83.20	1	83.20	82.20	0	19,408	0.00%
2023/04/13	11	83.68	10	83.56	82.20	1	19,515	0.01%
2023/04/12	2	85.65	2	85.60	85.50	0	19,547	0.00%
2023/04/11	11	86.62	3	88.83	85.60	8	19,588	0.04%
2023/04/10	3	86.57	13	87.01	87.40	-10	19,543	-0.05%
2023/04/07	0	0.00	1	85.30	85.40	-1	19,545	-0.01%
2023/04/06	8	85.73	5	85.52	85.50	3	19,545	0.02%
2023/03/31	0	0.00	10	85.22	86.00	-10	19,512	-0.05%
2023/03/30	7	83.83	5	83.78	84.80	2	19,493	0.01%
2023/03/29	18	83.98	0	0.00	83.30	18	19,515	0.09%
2023/03/28	112	86.52	13	86.13	84.10	99	19,537	0.51%	大買/
2023/03/27	11	90.16	14	89.99	89.70	-3	19,220	-0.02%
2023/03/24	59	91.25	50	92.09	89.60	9	19,247	0.05%
2023/03/23	13	89.62	4	89.83	89.50	9	18,799	0.05%
2023/03/22	40	89.54	42	89.94	89.50	-2	18,928	-0.01%
2023/03/21	30	90.93	5.2	91.26	89.10	24.8	19,292	0.13%
2023/03/20	17.2	90.75	27	91.51	91.80	-9.8	19,422	-0.05%
2023/03/17	22	90.25	14	89.71	89.80	8	19,692	0.04%
2023/03/16	14.2	87.63	1	88.40	88.60	13.2	19,658	0.07%
2023/03/15	29	90.61	18	90.92	89.60	11	19,380	0.06%
2023/03/14	27	89.52	6	89.58	88.00	21	19,026	0.11%
2023/03/13	40	91.32	39	91.43	92.90	1	18,928	0.01%
2023/03/10	22	94.52	23	94.51	94.80	-1	18,556	-0.01%
2023/03/09	8	93.11	80	93.76	96.00	-72	18,325	-0.39%
2023/03/08	41	87.24	56	88.11	87.30	-15	18,601	-0.08%
2023/03/07	56	88.04	22	87.70	87.60	34	18,539	0.18%
2023/03/06	42	85.62	92	89.09	89.50	-50	18,424	-0.27%
2023/03/03	69	87.74	27	87.32	85.00	42	18,250	0.23%
2023/03/02	33	89.52	6	88.80	87.90	27	17,890	0.15%
2023/03/01	28	90.11	28	90.73	89.70	0	17,649	0.00%
2023/02/24	28	88.30	26	87.95	90.80	2	17,103	0.01%
2023/02/23	5	81.94	6	83.23	83.80	-1	15,978	-0.01%
2023/02/22	0	0.00	21	76.85	76.20	-21	15,663	-0.13%
2023/02/21	24	78.25	30	79.98	80.30	-6	15,878	-0.04%
2023/02/20	3	74.57	2	74.95	75.50	1	15,458	0.01%
2023/02/17	11	73.88	25	74.06	73.90	-14	15,640	-0.09%
2023/02/16	16	73.33	0	0.00	74.20	16	15,811	0.10%
2023/02/15	0	0.00	2	72.30	72.60	-2	16,237	-0.01%
2023/02/14	27	74.64	31	73.80	73.70	-4	16,523	-0.02%
2023/02/13	25	74.57	7	75.41	74.60	18	17,127	0.11%
2023/02/10	4	73.80	2	74.65	73.40	2	17,636	0.01%
2023/02/09	18	76.32	40	76.78	75.30	-22	18,042	-0.12%
2023/02/08	11	73.00	10	74.50	74.50	1	18,685	0.01%
2023/02/07	15	71.80	20	72.05	72.20	-5	19,168	-0.03%
2023/02/06	6	72.72	12	72.86	72.60	-6	19,424	-0.03%
2023/02/03	45	75.63	1	73.80	72.20	44	19,497	0.23%
2023/02/02	29	76.51	28.2	76.88	77.00	0.8	19,396	0.00%
2023/02/01	0	0.00	1	70.00	70.20	-1	19,012	-0.01%
2023/01/31	25	68.80	25	69.38	69.50	0	19,298	0.00%
2023/01/30	1	68.30	0	0.00	68.40	1	19,549	0.01%
2023/01/13	0	0.00	1	67.30	67.00	-1	20,236	0.00%
2023/01/09	2	71.15	6	70.62	70.70	-4	21,555	-0.02%
2023/01/06	0	0.00	3	69.47	69.70	-3	22,169	-0.01%
2023/01/05	2	70.40	7	68.71	68.80	-5	22,827	-0.02%
2023/01/04	27	69.63	20	69.20	69.30	7	23,375	0.03%
2023/01/03	1	69.00	1	69.40	69.10	0	23,527	0.00%
2022/12/30	35	69.06	34	68.07	67.30	1	23,873	0.00%
2022/12/29	4	67.38	3	67.47	67.40	1	24,176	0.00%
2022/12/28	1	67.80	1	70.30	67.90	0	25,018	0.00%
2022/12/27	3	70.80	3	71.10	70.90	0	25,275	0.00%
2022/12/26	7	69.59	1	70.00	70.00	6	25,716	0.02%
2022/12/23	2	69.45	3	69.23	69.30	-1	26,211	0.00%
2022/12/22	30	70.66	30	69.35	69.40	0	26,626	0.00%
2022/12/21	5	70.10	7	69.57	69.60	-2	27,218	-0.01%
2022/12/20	2	72.70	1	69.80	69.80	1	27,653	0.00%
2022/12/19	4	73.03	3	71.20	71.20	1	27,981	0.00%
2022/12/16	5	73.70	8	73.83	73.10	-3	28,384	-0.01%
2022/12/15	4	74.08	8	74.35	73.80	-4	28,853	-0.01%
2022/12/14	32	74.88	10	74.72	74.50	22	28,913	0.08%
2022/12/13	15	75.78	41	76.41	75.00	-26	28,958	-0.09%
2022/12/12	28	75.00	4	75.50	73.60	24	28,681	0.08%
2022/12/09	16.2	75.41	40	76.77	76.80	-23.8	28,540	-0.08%
2022/12/08	3	73.30	9	73.48	74.70	-6	28,608	-0.02%
2022/12/07	39	71.60	40	70.82	70.20	-1	29,142	0.00%
2022/12/06	21	74.00	72	71.61	71.70	-51	30,033	-0.17%
2022/12/05	34	75.80	14	76.46	73.60	20	30,158	0.07%
2022/12/02	25	74.36	51	75.22	75.00	-26	29,998	-0.09%
2022/12/01	101	76.06	24	77.22	74.40	77	30,046	0.26%	大買/
2022/11/30	27	69.62	27	70.86	74.00	0	29,730	0.00%
2022/11/29	3	67.80	3	68.40	68.30	0	29,546	0.00%
2022/11/28	1	68.70	0	0.00	68.20	1	30,800	0.00%
2022/11/25	41	69.53	20	70.85	68.60	21	32,655	0.06%
2022/11/24	12	71.88	32	71.21	71.90	-20	33,411	-0.06%
2022/11/23	10	70.90	12	70.70	70.90	-2	33,963	-0.01%
2022/11/22	14	71.09	12	71.05	70.80	2	34,410	0.01%
2022/11/21	20	73.20	21	70.88	70.80	-1	34,985	0.00%
2022/11/18	2	73.05	3	74.17	72.40	-1	34,973	0.00%
2022/11/17	4	73.65	10	74.13	74.30	-6	34,894	-0.02%
2022/11/16	18	71.02	20.6	71.30	71.50	-2.6	34,705	-0.01%
2022/11/15	28	69.37	41	70.32	70.30	-13	34,609	-0.04%
2022/11/14	74	68.42	60	68.22	68.50	14	34,814	0.04%
2022/11/11	59	69.51	61	69.49	67.40	-2	34,912	-0.01%
2022/11/10	41.3	69.66	54	68.77	68.90	-12.7	34,807	-0.04%
2022/11/09	45.7	71.87	24	70.02	69.70	21.7	34,981	0.06%
2022/11/08	30	71.29	43	73.21	70.90	-13	34,871	-0.04%
2022/11/07	30	70.91	30	71.07	70.10	0	34,274	0.00%
2022/11/04	98	71.19	99	69.99	70.30	-1	33,789	0.00%
2022/11/03	30	64.15	39	66.71	70.60	-9	32,646	-0.03%
2022/11/02	18	63.85	14	64.28	64.20	4	32,059	0.01%
2022/11/01	53	63.29	33	64.24	64.50	20	31,810	0.06%
2022/10/31	37	61.58	59	63.92	64.10	-22	31,629	-0.07%
2022/10/28	1	60.60	0	0.00	60.20	1	31,345	0.00%
2022/10/27	0	0.00	1	63.20	62.90	-1	31,169	0.00%
2022/10/26	1	61.60	1	61.80	59.70	0	30,884	0.00%
2022/10/25	25	62.08	55	60.97	60.90	-30	30,630	-0.10%
2022/10/24	32	63.93	2	64.30	62.60	30	30,509	0.10%
2022/10/21	2	63.85	2	62.40	61.70	0	30,355	0.00%
2022/10/20	37	63.57	37	64.42	64.60	0	30,864	0.00%
2022/10/19	7	65.70	7	65.76	64.00	0	32,142	0.00%
2022/10/18	2	66.45	38	67.34	65.00	-36	33,150	-0.11%
2022/10/17	62	63.34	34	64.38	66.00	28	33,887	0.08%
2022/10/14	26	64.82	18	64.67	64.00	8	34,011	0.02%
2022/10/13	47	64.80	75	60.34	60.00	-28	33,615	-0.08%
2022/10/12	58	66.86	29	66.04	64.70	29	33,001	0.09%
2022/10/11	5	71.80	0	0.00	71.80	5	32,494	0.02%
2022/10/07	33	79.37	33	79.08	79.70	0	32,278	0.00%
2022/10/06	110	78.15	110	78.65	78.50	0	31,956	0.00%	大買/大賣/
2022/10/05	12	78.60	14	78.29	78.70	-2	31,799	-0.01%
2022/10/04	33	77.67	33	77.45	77.60	0	31,121	0.00%
2022/10/03	52	76.02	52	76.51	75.30	0	30,944	0.00%
2022/09/30	15	79.00	18	74.13	79.00	-3	30,855	-0.01%
2022/09/29	134	76.27	134	76.63	76.10	0	31,036	0.00%	大買/大賣/
2022/09/28	58	76.94	41	78.08	74.40	17	31,298	0.05%
2022/09/27	72	80.85	68	79.75	82.20	4	31,239	0.01%
2022/09/26	58	82.41	55	84.35	79.80	3	30,961	0.01%
2022/09/23	27	87.78	24	90.87	88.60	3	30,712	0.01%
2022/09/22	44	91.25	46	89.97	91.40	-2	30,353	-0.01%
2022/09/21	101	87.90	102	88.06	88.50	-1	29,891	0.00%	大買/大賣/
2022/09/20	30	87.77	30	87.67	88.30	0	30,285	0.00%
2022/09/19	52	87.17	45	87.69	86.50	7	30,186	0.02%
2022/09/16	51	88.53	31	88.35	88.70	20	29,989	0.07%
2022/09/15	164	91.14	159	91.68	88.50	5	29,667	0.02%	大買/大賣/
2022/09/14	90	89.28	99	90.06	92.40	-9	29,378	-0.03%
2022/09/13	28	88.23	27	88.51	89.00	1	28,505	0.00%
2022/09/12	2	84.00	0	0.00	87.40	2	27,457	0.01%
2022/09/08	2	79.50	2	79.35	79.50	0	27,151	0.00%
2022/09/07	169	79.85	170	79.07	78.50	-1	26,915	0.00%	大買/大賣/
2022/09/06	170	82.33	164	80.96	80.40	6	26,530	0.02%	大買/大賣/
2022/09/05	178	85.19	176	84.07	83.10	2	25,997	0.01%	大買/大賣/
2022/09/02	29	87.82	27	89.02	86.50	2	25,440	0.01%
2022/09/01	137	89.52	114	90.05	88.60	23	23,993	0.10%	大買/大賣/
2022/08/31	4	82.60	58	87.57	90.50	-54	22,015	-0.25%
2022/08/30	26	81.80	13	83.25	82.30	13	20,950	0.06%
2022/08/29	12	78.87	2	79.40	80.00	10	20,170	0.05%
2022/08/26	2	78.55	13	81.28	83.30	-11	19,583	-0.06%
2022/08/25	5	74.40	3	74.93	75.80	2	18,831	0.01%
2022/08/24	1	73.60	6	72.35	72.80	-5	18,556	-0.03%
2022/08/23	8	72.84	1	71.90	71.70	7	18,269	0.04%
2022/08/22	23	77.83	20	76.36	74.30	3	17,888	0.02%
2022/08/19	23	78.06	26	79.69	79.60	-3	17,592	-0.02%
2022/08/18	42	77.44	41	78.92	77.30	1	17,053	0.01%
2022/08/17	17	77.30	16	79.19	78.50	1	16,700	0.01%
2022/08/16	4	82.18	0	0.00	77.80	4	16,306	0.02%
2022/08/15	8	76.94	7	77.71	83.90	1	15,725	0.01%
2022/08/12	5	83.58	0	0.00	81.20	5	15,102	0.03%
2022/08/11	4	80.25	0	0.00	81.10	4	15,002	0.03%
2022/08/10	0	0.00	2	80.00	80.80	-2	14,949	-0.01%
2022/08/09	0	0.00	2	76.00	76.70	-2	14,871	-0.01%
2022/08/08	2	73.00	2	73.70	75.00	0	14,806	0.00%
2022/08/04	1	72.00	0	0.00	70.00	1	14,690	0.01%
2022/08/02	0	0.00	3	74.17	75.40	-3	14,465	-0.02%
2022/08/01	0	0.00	1	75.20	74.80	-1	14,408	-0.01%
2022/07/29	1	70.00	2.1	73.97	73.00	-1.1	14,329	-0.01%
2022/07/28	0	0.00	1	72.10	71.00	-1	14,173	-0.01%
2022/07/27	3	71.77	2	72.65	73.00	1	14,073	0.01%
2022/07/26	9	73.16	4.1	72.51	73.30	5	13,268	0.04%
2022/07/25	10	68.71	11	70.01	72.80	-1	11,679	-0.01%
2022/07/22	7	65.09	15	65.65	66.20	-8	10,286	-0.08%
2022/07/21	4	56.80	8	59.44	60.30	-4	9,123	-0.04%
2022/07/20	7	54.34	6.1	52.26	54.90	0.9	8,565	0.01%
2022/07/19	6	51.68	1	52.00	50.90	5	8,248	0.06%
2022/07/18	6	52.50	6	52.67	52.50	0	8,159	0.00%
2022/07/15	13	51.80	40	51.70	51.60	-27	7,962	-0.34%
2022/07/14	15	51.35	11	51.46	51.70	4	7,883	0.05%
2022/07/13	14	52.53	6	52.40	51.00	8	7,705	0.10%
2022/07/12	11	51.62	21	50.06	49.95	-10	7,391	-0.14%
2022/07/11	30	54.46	17	53.65	53.20	13	7,151	0.18%
2022/07/08	46	56.55	35	56.96	54.90	11	6,933	0.16%
2022/07/07	30	57.33	32	57.54	57.60	-2	6,461	-0.03%
2022/07/06	60	56.13	60	56.59	55.00	0	5,711	0.00%
2022/07/05	66	54.19	72	55.23	57.20	-6	4,986	-0.12%
2022/07/04	25	49.77	23	49.86	52.00	2	4,338	0.05%
2022/07/01	38	48.88	38	49.77	47.85	0	4,044	0.00%
2022/06/30	0	0.00	28	46.79	47.75	-28	3,730	-0.75%
2022/06/29	33	52.97	0	0.00	49.95	33	3,555	0.93%
2022/06/28	4	55.33	13	55.44	55.40	-9	3,309	-0.27%
2022/06/27	26	53.44	15	54.60	54.60	11	2,744	0.40%
2022/06/24	2	47.80	2	47.95	49.70	0	2,530	0.00%
2022/06/22	2	47.43	2	47.73	47.70	0	2,272	0.00%
2022/06/17	1	44.55	1	44.85	45.60	0	1,830	0.00%
2022/06/15	1	47.30	0	0.00	47.10	1	1,910	0.05%
2022/05/23	0	0.00	1	51.80	51.70	-1	2,986	-0.03%
2022/05/17	1	49.60	1	49.90	50.80	0	3,070	0.00%
2022/05/09	1	47.60	0	0.00	47.05	1	3,521	0.03%
2022/05/05	0	0.00	5	51.40	51.10	-5	3,703	-0.13%
2022/05/04	7	49.75	7	49.91	50.00	0	3,761	0.00%
2022/05/03	1	49.70	0	0.00	49.70	1	3,838	0.03%
2022/04/29	14	50.99	9	49.15	49.10	5	3,924	0.13%
2022/04/27	2	49.50	0	0.00	49.85	2	4,053	0.05%
2022/04/25	0	0.00	1	51.50	51.30	-1	4,117	-0.02%
2022/04/13	1	58.50	1	58.90	59.00	0	5,027	0.00%
2022/04/12	2	57.90	1	57.30	57.30	1	5,152	0.02%
2022/04/07	1	63.70	1	63.00	60.30	0	5,342	0.00%
2022/04/06	1	64.90	1	63.90	63.90	0	5,394	0.00%
2022/04/01	1	65.30	1	65.50	65.50	0	5,555	0.00%
2022/03/30	1	67.60	0	0.00	66.40	1	5,947	0.02%
2022/03/28	0	0.00	1	65.00	66.60	-1	6,521	-0.02%
2022/03/25	0.2	66.50	0	0.00	66.10	0.2	6,649	0.00%
2022/03/24	1	66.80	0	0.00	67.30	1	6,868	0.01%
2022/03/23	0	0.00	1	65.60	65.10	-1	7,190	-0.01%
2022/03/21	11	65.01	3	66.03	64.30	8	7,759	0.10%
2022/03/18	4	63.88	2	63.95	64.80	2	7,909	0.03%
2022/03/17	2	62.30	2	62.70	62.70	0	8,015	0.00%
2022/03/10	0	0.00	1	60.00	60.00	-1	9,740	-0.01%
2022/03/09	1	57.40	0	0.00	57.90	1	10,495	0.01%
2022/03/07	0	0.00	1	61.70	59.30	-1	11,230	-0.01%
2022/03/04	2	65.85	1	64.70	64.00	1	11,737	0.01%
2022/03/03	3	67.50	2	68.75	66.10	1	12,164	0.01%
2022/03/02	4	67.68	4	68.20	68.40	0	12,643	0.00%
2022/03/01	1	64.30	2	64.90	65.30	-1	13,377	-0.01%
2022/02/25	1	62.50	1	62.80	62.90	0	13,710	0.00%
2022/02/24	0	0.00	10	61.60	61.50	-10	14,277	-0.07%
2022/02/18	1	66.50	1	66.90	67.60	0	16,670	0.00%
2022/02/17	2	67.60	2	68.15	67.20	0	17,688	0.00%
2022/02/16	3	67.07	3	67.50	68.00	0	19,771	0.00%
2022/02/15	1	66.00	1	66.40	65.60	0	21,772	0.00%
2022/02/11	3	68.90	3	68.70	68.80	0	27,111	0.00%
2022/02/10	2	68.20	3	69.17	68.20	-1	27,857	0.00%
2022/02/09	4	69.63	3	69.97	68.70	1	28,956	0.00%
2022/02/08	1	67.70	1	67.70	68.20	0	30,368	0.00%
2022/02/07	1	66.40	5	66.06	67.00	-4	31,122	-0.01%
2022/01/26	6	67.00	8	67.39	67.00	-2	31,799	-0.01%
2022/01/25	5	69.30	6	66.62	66.50	-1	33,215	0.00%
2022/01/24	11	68.73	11	68.90	69.60	0	34,442	0.00%
2022/01/21	2	71.80	2	71.35	70.40	0	35,072	0.00%
2022/01/17	9	72.86	9	73.13	73.80	0	37,279	0.00%
2022/01/14	0	0.00	1	71.40	72.10	-1	37,609	0.00%
2022/01/13	5	73.00	5	73.98	73.70	0	38,006	0.00%
2022/01/12	6	74.75	6	74.10	73.50	0	38,002	0.00%
2022/01/11	0	0.00	26	75.25	74.00	-26	37,927	-0.07%
2022/01/10	2	78.60	2	78.80	78.80	0	37,725	0.00%
2022/01/07	1	83.10	0	0.00	78.10	1	37,654	0.00%
2022/01/06	1	82.60	1	83.10	82.00	0	37,509	0.00%
2022/01/05	1	82.90	1	82.80	83.50	0	37,444	0.00%
2022/01/04	2	87.20	1	86.80	86.00	1	37,324	0.00%
2022/01/03	2	86.60	2	87.15	86.40	0	37,205	0.00%
2021/12/30	1	86.00	2	86.35	85.90	-1	37,130	0.00%
2021/12/29	1	87.20	1	87.40	87.40	0	37,075	0.00%
2021/12/28	2	87.65	1	86.60	86.60	1	37,005	0.00%
2021/12/27	0	0.00	7	87.91	89.00	-7	36,847	-0.02%
2021/12/24	10.1	89.16	9	88.66	87.70	1.1	36,731	0.00%
2021/12/23	4	89.68	4	89.35	89.40	0	36,479	0.00%
2021/12/22	3	88.70	13	89.68	86.50	-10	36,184	-0.03%
2021/12/21	15	86.93	16	87.11	86.70	-1	35,854	0.00%
2021/12/20	14	85.84	42	87.77	87.80	-28	35,701	-0.08%
2021/12/17	34	86.55	6	85.07	86.30	28	35,437	0.08%
2021/12/16	26.5	90.24	38.1	89.39	91.20	-11.6	35,077	-0.03%
2021/12/15	15.1	84.29	32	86.09	87.00	-16.9	34,663	-0.05%
2021/12/14	30	85.59	2	83.00	83.30	28	34,486	0.08%
2021/12/13	19	87.33	16	87.86	87.00	3	34,253	0.01%
2021/12/10	13	89.98	16	86.73	86.20	-3	34,088	-0.01%
2021/12/09	33	91.33	11	92.13	89.20	22	33,832	0.07%
2021/12/08	11	91.52	2	93.00	89.00	9	33,400	0.03%
2021/12/07	28	92.18	39	92.47	90.20	-11	33,056	-0.03%
2021/12/06	15	90.11	10	90.64	90.00	5	32,385	0.02%
2021/12/03	24	91.36	27.2	91.99	90.40	-3.2	32,138	-0.01%
2021/12/02	17	88.32	6	90.05	87.60	11	31,348	0.04%
2021/12/01	12.1	87.69	15.1	88.43	89.00	-3	30,951	-0.01%
2021/11/30	12	86.79	8	87.73	88.30	4	30,503	0.01%
2021/11/29	4	81.08	3	81.57	84.00	1	29,973	0.00%
2021/11/26	7.1	85.01	1	84.20	84.40	6.1	29,519	0.02%
2021/11/25	31	90.48	32.4	89.81	85.60	-1.4	28,830	0.00%
2021/11/24	32	86.42	46	85.25	85.00	-14	27,866	-0.05%
2021/11/23	18.2	86.30	21	85.04	85.80	-2.8	27,499	-0.01%
2021/11/22	18.2	91.23	6	90.53	90.50	12.2	26,899	0.05%
2021/11/19	54	91.73	55.2	91.73	90.50	-1.2	26,619	0.00%
2021/11/18	29.2	90.94	5	90.26	89.10	24.2	25,846	0.09%
2021/11/17	34	91.48	38.1	93.28	92.80	-4.1	25,368	-0.02%
2021/11/16	51.1	92.50	36	90.99	90.70	15.1	24,376	0.06%
2021/11/15	60.1	99.71	44	97.60	94.50	16.1	23,355	0.07%
2021/11/12	16	94.58	19.1	96.97	99.00	-3.1	21,248	-0.01%
2021/11/11	41	94.59	37	91.56	90.00	4	19,169	0.02%
2021/11/10	18.1	89.40	43	90.55	92.50	-24.9	15,253	-0.16%
2021/11/09	15	80.37	13	82.53	84.10	2	13,734	0.01%
2021/11/08	47	71.59	48	72.65	76.50	-1	12,992	-0.01%
2021/11/05	80	70.79	64	71.90	69.60	16	11,841	0.14%
2021/11/04	43	70.89	64	69.08	67.20	-21	10,262	-0.20%
2021/11/03	44	67.39	30	68.60	71.00	14	9,459	0.15%
2021/11/02	27	71.48	19	69.91	69.00	8	8,675	0.09%
2021/11/01	21	66.19	20	67.68	68.30	1	7,207	0.01%
2021/10/29	36	57.78	36	59.33	62.10	0	5,907	0.00%
2021/10/28	15	58.99	36	57.25	56.50	-21	5,203	-0.40%
2021/10/27	37	59.46	2	59.00	58.80	35	4,941	0.71%
2021/10/26	1	56.00	4	57.45	58.60	-3	3,605	-0.08%
2021/10/25	0	0.00	2	52.30	53.30	-2	3,185	-0.06%
2021/10/22	4	49.56	4	49.78	48.50	0	2,943	0.00%
2021/10/21	21	49.53	28	49.47	49.70	-7	2,551	-0.27%
2021/10/20	4	46.46	0	0.00	46.65	4	2,086	0.19%
2021/10/07	0	0.00	7	40.75	40.90	-7	2,873	-0.24%
2021/10/06	5	39.85	0	0.00	39.35	5	3,229	0.15%
2021/10/01	5	41.50	5	41.10	41.50	0	3,698	0.00%
2021/09/15	5	46.70	0	0.00	46.25	5	5,158	0.10%
2021/09/03	1	51.60	1	51.20	51.20	0	6,139	0.00%
2021/09/02	2	51.55	2	51.00	51.00	0	6,119	0.00%
2021/09/01	1	50.40	3	50.53	50.40	-2	6,071	-0.03%
2021/08/24	2	48.75	0	0.00	47.55	2	6,177	0.03%
2021/08/18	3	47.98	1	47.65	49.05	2	6,285	0.03%
2021/08/06	1	53.00	0	0.00	52.10	1	6,286	0.02%
2021/08/05	0	0.00	2	54.20	54.20	-2	6,275	-0.03%
2021/08/03	1	54.50	1	54.40	54.40	0	6,378	0.00%
2021/08/02	0	0.00	2	53.30	53.70	-2	6,458	-0.03%
2021/07/30	2	55.90	0	0.00	54.00	2	6,566	0.03%
2021/07/29	1	57.70	1	58.50	58.00	0	6,453	0.00%
2021/07/28	0	0.00	3	57.00	56.50	-3	6,455	-0.05%
2021/07/27	1	58.00	3	58.20	57.60	-2	6,433	-0.03%
2021/07/26	3	61.20	0	0.00	60.90	3	6,440	0.05%
2021/07/21	0	0.00	1	61.10	59.90	-1	6,341	-0.02%
2021/07/20	7	61.01	0	0.00	60.80	7	6,311	0.11%
2021/07/19	1	61.10	0	0.00	61.10	1	6,268	0.02%
2021/07/15	0	0.00	8	64.19	63.30	-8	6,303	-0.13%
2021/07/14	8	62.41	31	62.85	63.60	-23	6,120	-0.38%
2021/07/13	5	62.02	1	63.20	62.00	4	5,867	0.07%
2021/07/08	0	0.00	1	58.50	58.20	-1	5,282	-0.02%
2021/07/07	1	59.20	8	59.03	57.80	-7	5,294	-0.13%
2021/07/06	7	61.37	6	59.68	58.60	1	5,252	0.02%
2021/07/05	6	62.05	25	62.20	62.40	-19	5,058	-0.38%
2021/07/02	0	0.00	2	55.65	56.80	-2	4,723	-0.04%
2021/07/01	2	54.85	21	54.90	53.80	-19	4,847	-0.39%
2021/06/30	18	56.76	0	0.00	56.60	18	5,195	0.35%
2021/06/29	30	56.50	20	56.80	56.60	10	5,319	0.19%
2021/06/28	14	56.09	2	55.95	55.00	12	5,187	0.23%
2021/06/25	36	55.92	23	55.96	55.80	13	5,136	0.25%
2021/06/24	1	56.20	1	55.50	55.40	0	5,093	0.00%
2021/06/23	10	54.57	10	54.10	55.30	0	5,007	0.00%
2021/06/22	12	55.86	5	56.56	54.70	7	4,944	0.14%
2021/06/21	13	54.46	14	54.77	54.70	-1	4,754	-0.02%
2021/06/18	2	54.05	2	53.80	52.10	0	4,520	0.00%
2021/06/17	5	53.30	1	52.90	53.70	4	4,415	0.09%
2021/06/16	3	53.47	0	0.00	52.40	3	4,382	0.07%
2021/06/01	5	51.50	0	0.00	51.50	5	4,241	0.12%
2021/05/31	1	50.90	1	49.75	49.40	0	4,184	0.00%
2021/05/27	0	0.00	1	46.05	46.50	-1	4,081	-0.02%
2021/05/26	1	45.75	0	0.00	45.70	1	4,075	0.02%
2021/05/19	0	0.00	2	43.50	43.40	-2	4,066	-0.05%
2021/05/18	0	0.00	10	43.70	43.70	-10	4,060	-0.25%
2021/05/14	11	45.32	11	45.93	44.30	0	3,991	0.00%
2021/05/12	1	50.70	1	49.15	45.60	0	3,959	0.00%
2021/05/05	10	51.90	0	0.00	50.10	10	3,669	0.27%
2021/05/03	0	0.00	1	54.50	53.40	-1	3,662	-0.03%
2021/04/23	3	54.70	1	55.60	55.50	2	3,747	0.05%
2021/04/22	0	0.00	11	54.60	53.70	-11	3,932	-0.28%
2021/04/15	1	56.20	2	55.80	55.30	-1	3,937	-0.03%
2021/04/14	0	0.00	8	53.00	52.80	-8	3,884	-0.21%
2021/04/13	0	0.00	1	55.30	55.10	-1	3,931	-0.03%
2021/04/12	4	56.13	1	55.40	54.50	3	4,055	0.07%
2021/04/09	4	58.53	10	59.05	57.10	-6	4,098	-0.15%
2021/04/08	9	59.86	0	0.00	59.20	9	4,093	0.22%
2021/04/07	8	60.95	1	61.20	59.50	7	4,033	0.17%
2021/04/06	13	59.63	13.5	60.68	62.50	-0.5	3,880	-0.01%
2021/04/01	3	57.97	10	57.40	58.00	-7	3,512	-0.20%
2021/03/31	1	52.80	0	0.00	53.30	1	3,414	0.03%
2021/03/29	4	52.90	0	0.00	52.70	4	3,570	0.11%
2021/03/23	0	0.00	3	52.37	51.00	-3	4,206	-0.07%
2021/03/19	0	0.00	2	48.50	49.80	-2	4,206	-0.05%
2021/03/17	0	0.00	1	50.50	50.00	-1	4,299	-0.02%
2021/03/16	1	48.50	0	0.00	51.90	1	4,414	0.02%
2021/03/08	2	47.00	0	0.00	46.95	2	4,931	0.04%
2021/02/26	0	0.00	8	50.95	51.00	-8	6,062	-0.13%
2021/02/25	0	0.00	1	52.00	51.60	-1	6,156	-0.02%
2021/02/24	0	0.00	5	52.44	52.00	-5	6,202	-0.08%
2021/02/19	0	0.00	3	53.30	53.30	-3	6,378	-0.05%
2021/02/17	0	0.00	1	52.50	52.70	-1	6,357	-0.02%
2021/02/02	0	0.00	10	51.80	53.50	-10	6,305	-0.16%
2021/01/29	1	51.70	0	0.00	51.30	1	6,289	0.02%
2021/01/26	1	56.60	0	0.00	54.80	1	6,245	0.02%
2021/01/22	12	57.89	0	0.00	58.10	12	6,187	0.19%
2021/01/21	0	0.00	3	55.60	55.40	-3	6,150	-0.05%
2021/01/18	1	57.30	0	0.00	58.10	1	6,134	0.02%
2021/01/15	2	58.30	0	0.00	59.50	2	6,043	0.03%
2021/01/14	3	55.60	1	54.90	58.00	2	5,796	0.03%
2021/01/13	3	53.20	0	0.00	55.60	3	5,703	0.05%
2021/01/05	1	60.30	3	59.90	59.10	-2	5,361	-0.04%
2021/01/04	0	0.00	5	58.24	58.70	-5	5,175	-0.10%
2020/12/31	0	0.00	9	53.52	53.40	-9	5,031	-0.18%
2020/12/30	2	52.00	4	52.20	51.80	-2	4,927	-0.04%
2020/12/29	1	51.00	0	0.00	50.40	1	4,872	0.02%
2020/12/28	0	0.00	9	52.39	52.00	-9	4,815	-0.19%
2020/12/25	14	52.44	0	0.00	51.90	14	4,769	0.29%
2020/12/24	14	56.07	0	0.00	54.90	14	4,640	0.30%
2020/12/23	1	57.90	0	0.00	58.20	1	4,523	0.02%
2020/12/22	3	58.50	1	60.00	56.80	2	4,477	0.04%
2020/12/21	9	58.76	2	59.10	59.30	7	4,403	0.16%
2020/12/18	3	60.70	15	60.72	60.80	-12	4,270	-0.28%
2020/12/17	1	55.90	0	0.00	56.90	1	3,997	0.03%
2020/12/16	0	0.00	1	51.90	51.80	-1	3,794	-0.03%
2020/12/15	6	51.20	0	0.00	50.70	6	3,776	0.16%
2020/12/14	5	51.70	0	0.00	52.50	5	3,732	0.13%
2020/12/11	4	51.73	0	0.00	51.50	4	3,725	0.11%
2020/12/09	0	0.00	4	53.50	54.30	-4	3,571	-0.11%
2020/12/08	0	0.00	2	49.00	49.45	-2	3,418	-0.06%
2020/12/04	0	0.00	3	50.87	50.80	-3	3,319	-0.09%
2020/12/03	0	0.00	1	49.85	49.60	-1	3,261	-0.03%
2020/12/02	0	0.00	1	51.60	51.60	-1	3,201	-0.03%
2020/12/01	1	49.40	1	50.00	53.50	0	3,064	0.00%
2020/11/30	5	48.49	0	0.00	49.80	5	2,844	0.18%
2020/11/27	7	49.74	3	49.70	49.80	4	2,641	0.15%
2020/11/26	1	49.80	0	0.00	51.00	1	2,450	0.04%
2020/11/25	0	0.00	2	45.25	46.40	-2	2,186	-0.09%
2020/11/24	1	42.55	0	0.00	42.20	1	2,022	0.05%
2020/11/23	0	0.00	2	41.03	42.05	-2	1,968	-0.10%
2020/11/20	4	40.84	2	41.28	40.40	2	1,972	0.10%
2020/11/16	0	0.00	1	37.60	37.65	-1	2,357	-0.04%
2020/11/02	0	0.00	1	36.95	36.75	-1	2,786	-0.04%
2020/10/29	1	39.10	0	0.00	39.00	1	3,311	0.03%
2020/10/28	0	0.00	1	40.50	40.50	-1	3,322	-0.03%
2020/10/07	0	0.00	1	36.55	36.75	-1	4,899	-0.02%
2020/09/18	0	0.00	29	40.08	40.70	-29	6,712	-0.43%
2020/09/16	1	40.10	2	39.60	39.00	-1	6,916	-0.01%
2020/09/15	1	40.30	0	0.00	39.85	1	6,921	0.01%
2020/09/14	2	41.05	3	40.97	40.80	-1	6,985	-0.01%
2020/09/08	0	0.00	3	37.88	37.70	-3	6,845	-0.04%
2020/08/26	2	40.80	0	0.00	40.55	2	6,565	0.03%
2020/08/25	14	42.20	0	0.00	41.75	14	6,490	0.22%
2020/08/24	31	41.89	0	0.00	42.00	31	6,410	0.48%
2020/08/21	0	0.00	3	43.18	43.45	-3	6,253	-0.05%
2020/08/20	0	0.00	1	39.25	39.50	-1	6,045	-0.02%
2020/08/17	1	37.80	0	0.00	37.00	1	5,879	0.02%
2020/08/04	1	39.30	3	39.75	40.45	-2	5,238	-0.04%
2020/08/03	0	0.00	1	38.50	38.50	-1	4,970	-0.02%
2020/07/31	1	38.80	0	0.00	38.80	1	4,931	0.02%
2020/07/30	0	0.00	2	38.45	38.75	-2	4,844	-0.04%
2020/07/28	9	35.83	9	36.09	33.40	0	4,540	0.00%
2020/07/27	1	36.75	0	0.00	36.75	1	4,396	0.02%
2020/07/24	0	0.00	1	41.60	38.00	-1	4,291	-0.02%
2020/07/23	2	38.75	1	39.50	38.80	1	3,973	0.03%
2020/07/16	0	0.00	1	36.60	36.35	-1	3,579	-0.03%
2020/07/15	1	38.10	0	0.00	36.20	1	3,538	0.03%
2020/07/09	2	40.20	1	40.80	39.20	1	3,373	0.03%
2020/07/08	0	0.00	2	37.88	38.10	-2	3,048	-0.07%
2020/07/07	1	35.90	0	0.00	35.05	1	2,744	0.04%
2020/07/06	1	36.80	3	36.15	37.35	-2	2,653	-0.08%
2020/07/03	1	37.15	0	0.00	37.00	1	2,525	0.04%
2020/07/02	0	0.00	3	35.35	36.35	-3	2,271	-0.13%
2020/06/30	5	33.54	7	34.31	33.55	-2	2,057	-0.10%
2020/06/29	7	31.30	5	32.51	32.55	2	1,863	0.11%
2020/06/22	0	0.00	1	26.30	26.30	-1	1,457	-0.07%
2020/06/17	0	0.00	1	27.45	27.50	-1	1,307	-0.08%
2020/05/26	0	0.00	0	30.50	30.65	0	1,390	0.00%
2020/05/20	0	0.00	8	28.90	28.95	-8	1,352	-0.59%
2020/05/19	8	27.45	0	0.00	28.90	8	1,345	0.59%
2020/05/13	0	0.00	1	29.25	29.30	-1	1,297	-0.08%
2020/05/06	0	0.00	2	30.40	30.05	-2	1,277	-0.16%
2020/05/05	2	30.85	0	0.00	30.80	2	1,267	0.16%
2020/05/04	0	0.00	1	31.95	31.65	-1	1,255	-0.08%
2020/04/28	0	0.00	1	32.00	31.70	-1	1,260	-0.08%
2020/04/27	1	31.85	0	0.00	32.00	1	1,273	0.08%
2020/04/15	0	0.00	1	27.35	27.70	-1	1,095	-0.09%
2020/04/14	1	25.00	0	0.00	25.20	1	1,075	0.09%
2020/04/09	0	0.00	10	24.25	24.45	-10	1,094	-0.91%
2020/04/08	10	22.85	0	0.00	22.85	10	1,086	0.92%
2020/03/30	0	0.00	1	18.80	19.30	-1	1,207	-0.08%
2020/03/20	0	0.00	1	18.20	18.00	-1	1,626	-0.06%
2020/03/19	2	16.95	0	0.00	16.95	2	1,649	0.12%
2020/03/16	0	0.00	1	21.90	20.00	-1	1,633	-0.06%
2020/03/13	1	21.35	1	21.50	21.95	0	1,617	0.00%
2020/03/12	2	23.68	1	23.90	23.70	1	1,594	0.06%
2020/03/10	1	25.85	0	0.00	26.95	1	1,571	0.06%
2020/03/03	17	28.87	16	29.80	28.80	1	1,536	0.07%
2020/02/12	1	30.55	2	30.80	30.65	-1	1,555	-0.06%
2020/02/05	14	30.03	12	30.22	30.00	2	1,531	0.13%
2020/02/03	1	28.50	0	0.00	29.15	1	1,523	0.07%
2020/01/20	0	0.00	1	35.70	35.65	-1	1,465	-0.07%
2020/01/15	3	36.25	5	36.27	35.60	-2	1,463	-0.14%
2020/01/13	0	0.00	5	35.96	36.10	-5	1,425	-0.35%
2020/01/07	3	34.60	0	0.00	34.10	3	1,391	0.22%
2020/01/03	0	0.00	1	35.45	35.60	-1	1,374	-0.07%
2019/12/31	0	0.00	1	36.00	35.85	-1	1,334	-0.07%
2019/12/30	12	35.98	0	0.00	35.65	12	1,337	0.90%
2019/12/23	1	36.55	15	37.20	36.05	-14	1,197	-1.17%
2019/12/20	15	35.00	2	35.00	34.60	13	1,052	1.24%
2019/12/19	4	34.35	2	34.30	34.60	2	1,001	0.20%
2019/12/17	0	0.00	3	33.65	33.30	-3	1,122	-0.27%
2019/12/16	14	33.03	14	33.11	33.40	0	1,046	0.00%
2019/11/28	2	32.50	0	0.00	32.15	2	1,207	0.17%
2019/11/27	0	0.00	10	32.81	32.70	-10	1,205	-0.83%
2019/11/26	0	0.00	7	32.50	32.90	-7	1,200	-0.58%
2019/11/25	6	32.96	0	0.00	32.60	6	1,203	0.50%
2019/11/22	1	33.35	0	0.00	32.80	1	1,202	0.08%
2019/11/21	20	34.50	10	33.48	33.45	10	1,190	0.84%
2019/11/14	4	31.80	10	31.65	31.30	-6	1,131	-0.53%
2019/11/13	6	31.94	0	0.00	31.85	6	1,145	0.52%
2019/10/23	0	0.00	1	34.85	34.90	-1	1,391	-0.07%
2019/10/02	3	34.63	3	34.55	34.50	0	1,414	0.00%
2019/09/27	1	34.70	0	0.00	34.70	1	1,422	0.07%
2019/09/18	2	34.55	2	34.30	33.80	0	1,350	0.00%
2019/09/16	8	33.50	8	33.68	33.50	0	1,489	0.00%
2019/09/06	1	33.85	1	33.80	33.95	0	1,717	0.00%
2019/08/26	5	31.60	5	31.65	31.65	0	1,810	0.00%
2019/08/08	0	0.00	20	31.50	31.60	-20	2,048	-0.98%
2019/07/26	0	0.00	1	37.30	37.00	-1	2,259	-0.04%
2019/07/15	0	0.00	1	34.55	35.70	-1	2,269	-0.04%
2019/07/03	1	36.50	0	0.00	36.30	1	2,546	0.04%
2019/06/24	21	35.10	0	0.00	34.90	21	2,724	0.77%
2019/06/19	5	37.47	6	37.68	38.60	-1	2,773	-0.04%
2019/06/17	1	34.80	0	0.00	35.15	1	2,689	0.04%
2019/05/29	3	32.10	3	31.95	31.70	0	3,565	0.00%
2019/05/10	0	0.00	1	33.80	32.40	-1	3,668	-0.03%
2019/04/23	0	0.00	7	39.30	39.20	-7	3,578	-0.20%
2019/04/22	2	39.55	2	39.20	39.20	0	3,576	0.00%
2019/04/18	0	0.00	8	38.10	38.10	-8	3,560	-0.22%
2019/04/17	14	40.88	8	40.26	40.00	6	3,536	0.17%
2019/04/12	2	39.65	0	0.00	38.70	2	3,397	0.06%
2019/03/25	3	36.05	3	36.25	36.55	0	3,088	0.00%
2019/03/20	1	38.25	1	38.10	38.10	0	3,078	0.00%
2019/03/19	8	37.63	1	39.10	37.35	7	3,027	0.23%
2019/03/18	1	38.20	2	37.03	38.50	-1	2,779	-0.04%
2019/03/15	3	34.75	0.4	35.00	35.00	2.6	2,672	0.10%
2019/03/14	0	0.00	4	33.03	33.85	-4	2,396	-0.17%
2019/02/25	1	28.75	0	0.00	28.65	1	2,641	0.04%
2019/02/20	2	28.60	0	0.00	28.35	2	2,579	0.08%
2019/02/18	0	0.00	30	27.50	27.95	-30	2,494	-1.20%
2019/02/11	30	27.00	0	0.00	26.80	30	2,658	1.13%
2019/01/29	0	0.00	2	25.65	26.10	-2	2,669	-0.07%
2019/01/28	26	26.22	24	26.34	25.85	2	2,649	0.08%
2019/01/21	3	24.65	3	24.55	24.60	0	2,673	0.00%
2019/01/04	0	0.00	1	24.00	24.00	-1	2,836	-0.04%
2019/01/03	1	25.40	1	25.35	25.20	0	2,846	0.00%
2018/12/27	1	26.90	0	0.00	26.80	1	2,930	0.03%
2018/12/25	0	0.00	1	27.15	27.70	-1	2,948	-0.03%
2018/12/24	1	27.00	0	0.00	26.90	1	2,886	0.03%
2018/12/21	16.4	27.59	17	27.43	27.30	-0.6	2,898	-0.02%
2018/12/20	1	26.60	0	0.00	27.95	1	2,906	0.03%
2018/12/19	0	0.00	1	28.00	28.00	-1	2,954	-0.03%
2018/12/14	2	28.55	1	28.85	28.75	1	3,038	0.03%
2018/12/13	4	29.51	5	29.15	28.85	-1	3,134	-0.03%
2018/12/12	1	27.35	0	0.00	27.75	1	3,085	0.03%
2018/12/07	1	27.00	0	0.00	27.30	1	3,097	0.03%
2018/12/06	0	0.00	1	26.55	26.10	-1	3,086	-0.03%
2018/11/30	1	28.95	0	0.00	28.60	1	3,070	0.03%
2018/11/29	0	0.00	1	29.10	28.40	-1	3,068	-0.03%
2018/11/27	0	0.00	1	26.60	27.00	-1	3,120	-0.03%
2018/11/26	1	26.00	0	0.00	26.80	1	3,227	0.03%
2018/11/23	8	26.46	8	26.51	25.85	0	3,178	0.00%
2018/11/22	1	26.70	1	26.70	26.70	0	3,106	0.00%
2018/11/21	0	0.00	1	23.55	24.30	-1	3,016	-0.03%
2018/11/19	1	23.65	0	0.00	23.65	1	3,007	0.03%
2018/11/15	1	23.10	2	23.68	23.70	-1	3,118	-0.03%
2018/11/14	1	24.10	1	24.60	24.00	0	3,110	0.00%
2018/11/13	2	24.53	2	25.03	24.90	0	3,087	0.00%
2018/11/12	3	23.17	2	23.20	24.65	1	3,018	0.03%
2018/11/09	0	0.00	1	22.45	22.75	-1	2,973	-0.03%
2018/11/08	7	23.09	7	23.08	22.35	0	2,995	0.00%
2018/11/07	1	22.30	1	21.30	22.55	0	3,010	0.00%
2018/11/06	1	20.55	1	21.15	20.50	0	3,039	0.00%
2018/11/05	0	0.00	5	20.80	21.15	-5	3,087	-0.16%
2018/11/02	12	21.48	19	21.33	21.30	-7	3,138	-0.22%
2018/11/01	8	21.42	1	20.05	21.35	7	3,132	0.22%
2018/10/31	1	19.90	0	0.00	20.20	1	3,126	0.03%
2018/10/25	0	0.00	1	20.00	19.65	-1	3,196	-0.03%
2018/10/24	2	21.48	0	0.00	21.15	2	3,190	0.06%
2018/10/23	0	0.00	1	22.05	21.95	-1	3,184	-0.03%
2018/10/18	1	23.25	1	23.80	23.10	0	3,213	0.00%
2018/10/17	1	24.15	1	25.00	24.00	0	3,240	0.00%
2018/10/16	1	24.60	1	24.80	24.65	0	3,311	0.00%
2018/10/15	1	25.05	1	25.35	24.90	0	3,356	0.00%
2018/10/09	1	27.50	1	28.00	27.20	0	3,417	0.00%
2018/10/08	11	29.73	11	29.06	28.90	0	3,448	0.00%
2018/10/05	1	28.50	0	0.00	28.75	1	3,464	0.03%
2018/10/04	0	0.00	1	31.20	30.85	-1	3,488	-0.03%
2018/10/03	1	32.35	2	34.58	32.40	-1	3,632	-0.03%
2018/10/02	1	35.25	1	35.85	35.00	0	3,755	0.00%
2018/10/01	1	35.80	0	0.00	35.75	1	3,821	0.03%
2018/09/28	2	35.73	1	36.05	35.75	1	3,978	0.03%
2018/09/26	1	37.50	1	38.25	37.00	0	4,340	0.00%
2018/09/25	6	36.90	7	36.75	36.90	-1	4,569	-0.02%
2018/09/21	1	36.80	1	37.10	36.90	0	4,984	0.00%
2018/09/20	5	36.94	5	37.50	36.95	0	5,195	0.00%
2018/09/19	2	38.65	2	40.25	38.05	0	5,237	0.00%
2018/09/18	4	37.43	4	37.74	37.35	0	5,270	0.00%
2018/09/17	3	36.05	9	36.56	36.20	-6	5,414	-0.11%
2018/09/14	6	36.50	0	0.00	36.60	6	5,661	0.11%
2018/09/13	7	35.77	7	35.20	35.30	0	5,935	0.00%
2018/09/10	1	35.75	1	35.65	35.00	0	6,919	0.00%
2018/09/07	0	0.00	2	37.45	37.05	-2	7,192	-0.03%
2018/09/06	4	38.48	3	38.87	38.35	1	7,280	0.01%
2018/09/05	5	38.75	5	38.20	38.15	0	7,641	0.00%
2018/09/04	1	39.20	1	37.65	38.40	0	7,816	0.00%
2018/09/03	4	38.73	2	39.48	37.40	2	7,856	0.03%
2018/08/31	8	38.08	14	38.46	39.90	-6	7,891	-0.08%
2018/08/30	22	36.64	16	36.92	36.90	6	7,861	0.08%
2018/08/29	8	36.15	8	37.13	36.50	0	7,909	0.00%
2018/08/28	7	35.70	7	35.06	35.00	0	8,048	0.00%
2018/08/27	1	35.45	1	35.25	35.60	0	8,131	0.00%
2018/08/24	1	34.60	1	34.60	34.50	0	8,175	0.00%
2018/08/23	1	35.20	1	37.15	35.30	0	8,274	0.00%
2018/08/22	1	34.95	1	34.45	36.35	0	8,297	0.00%
2018/08/21	0	0.00	2	34.50	34.15	-2	8,296	-0.02%
2018/08/20	1	35.15	1	34.80	35.15	0	8,310	0.00%
2018/08/17	3	36.33	1	37.05	35.30	2	8,324	0.02%
2018/08/14	2	36.28	7	34.78	35.50	-5	8,324	-0.06%
2018/08/13	6	35.52	1	38.00	35.15	5	8,494	0.06%
2018/08/10	1	38.85	1	40.40	38.70	0	8,575	0.00%
2018/08/09	1	39.45	1	38.30	38.65	0	8,835	0.00%
2018/08/08	8	40.99	8	40.22	40.10	0	9,082	0.00%
2018/08/07	8	41.04	7	41.66	41.20	1	9,098	0.01%
2018/08/06	2	41.58	1	42.50	40.90	1	9,252	0.01%
2018/08/03	11	42.80	11	43.05	43.40	0	9,304	0.00%
2018/08/02	1	42.30	1	44.20	42.35	0	9,410	0.00%
2018/08/01	1	45.10	0	0.00	44.85	1	9,461	0.01%
2018/07/31	7	44.84	16	44.92	45.60	-9	9,520	-0.09%
2018/07/30	1	45.20	0	0.00	45.15	1	9,620	0.01%
2018/07/27	5	46.75	10	46.60	46.50	-5	9,793	-0.05%
2018/07/26	5	46.64	0	0.00	46.55	5	10,005	0.05%
2018/07/25	1	47.70	2	47.93	47.00	-1	10,381	-0.01%
2018/07/23	10	47.14	10	47.66	47.15	0	10,464	0.00%
2018/07/20	10	45.74	15	45.83	45.20	-5	10,498	-0.05%
2018/07/19	7	46.31	1	46.10	45.00	6	10,644	0.06%
2018/07/18	2	46.95	1	47.60	46.20	1	10,796	0.01%
2018/07/17	16	47.74	16	47.48	47.25	0	10,883	0.00%
2018/07/16	1	47.55	1	48.50	48.00	0	11,280	0.00%
2018/07/13	1	48.20	5	48.45	48.20	-4	11,245	-0.04%
2018/07/12	5	48.50	1	49.40	47.95	4	11,567	0.03%
2018/07/11	11	48.26	19	48.52	48.10	-8	11,705	-0.07%
2018/07/10	9	45.19	1	45.05	45.60	8	11,634	0.07%
2018/07/09	6	47.63	6	48.18	47.50	0	11,760	0.00%
2018/07/06	17	47.13	17	47.70	48.55	0	11,839	0.00%
2018/07/05	15	48.55	13	48.95	47.75	2	11,778	0.02%
2018/07/04	3	50.43	40	49.49	49.00	-37	11,826	-0.31%
2018/07/03	52	50.74	12	52.03	50.00	40	11,863	0.34%
2018/07/02	5	52.66	99	53.94	51.40	-94	11,591	-0.81%
2018/06/29	7	47.68	10	48.15	50.40	-3	11,188	-0.03%
2018/06/27	100	47.49	5	46.80	47.70	95	10,885	0.87%
2018/06/26	14	46.95	14	47.42	47.50	0	10,755	0.00%
2018/06/25	13	46.00	223	46.05	44.50	-210	10,586	-1.98%	大賣/鉅額交易
2018/06/22	12	50.55	10	49.41	49.00	2	10,353	0.02%
2018/06/21	14	48.88	18	49.90	50.10	-4	10,077	-0.04%
2018/06/20	58	45.67	15	46.18	46.10	43	9,813	0.44%
2018/06/19	4	43.55	13	46.66	47.15	-9	9,495	-0.09%
2018/06/15	144	41.43	12	41.24	42.90	132	9,375	1.41%	大買/鉅額交易
2018/06/13	7	42.39	4	41.43	39.00	3	9,282	0.03%
2018/06/12	21	39.00	2	39.50	39.35	19	9,006	0.21%
2018/06/11	3	37.30	2	37.40	37.65	1	9,064	0.01%
2018/06/08	20	36.22	17	36.67	35.95	3	9,002	0.03%
2018/06/06	2	38.65	2	38.75	38.55	0	8,907	0.00%
2018/06/05	44	39.55	25	39.14	38.20	19	8,871	0.21%
2018/06/04	1	42.30	6	40.33	42.30	-5	8,700	-0.06%
2018/06/01	5	39.00	1	38.80	38.80	4	8,669	0.05%
2018/05/31	5	39.41	6	39.50	39.45	-1	8,675	-0.01%
2018/05/30	6	37.10	0	0.00	38.70	6	8,661	0.07%
2018/05/29	0	0.00	4	37.25	37.50	-4	8,673	-0.05%
2018/05/28	2	35.35	0	0.00	35.00	2	8,672	0.02%
2018/05/25	1	36.05	8	35.05	34.80	-7	8,726	-0.08%
2018/05/23	2	35.40	1	35.80	35.50	1	8,985	0.01%
2018/05/22	0	0.00	1	35.70	35.80	-1	9,216	-0.01%
2018/05/21	12	37.82	13	37.89	37.00	-1	9,236	-0.01%
2018/05/18	8	35.49	8	35.48	35.60	0	9,168	0.00%
2018/05/17	6	35.34	9	35.67	36.60	-3	9,229	-0.03%
2018/05/16	30	34.64	20	35.27	33.80	10	9,069	0.11%
2018/05/14	1	32.10	2	32.00	33.20	-1	8,863	-0.01%
2018/05/11	5	30.73	4	30.15	30.20	1	8,709	0.01%
2018/05/10	8	30.39	9	30.53	30.15	-1	8,637	-0.01%
2018/05/09	1	31.00	1	32.20	31.00	0	8,554	0.00%
2018/05/08	3	31.02	10	31.13	30.90	-7	8,544	-0.08%
2018/05/07	12	30.33	12	30.89	31.00	0	8,596	0.00%
2018/05/04	37	32.10	29	32.74	31.10	8	8,574	0.09%
2018/05/03	30	30.50	36	31.57	31.90	-6	8,483	-0.07%
2018/05/02	10	33.21	0	0.00	30.90	10	8,397	0.12%
2018/04/26	5	30.61	11	29.20	28.10	-6	7,996	-0.08%
2018/04/25	8	30.32	7	30.58	29.90	1	7,863	0.01%
2018/04/24	7	29.75	8	29.14	29.00	-1	7,654	-0.01%
2018/04/23	6	34.19	0	0.00	32.20	6	7,447	0.08%
2018/04/20	5	35.76	3	35.78	35.50	2	7,296	0.03%
2018/04/18	3	26.50	3	27.00	31.40	0	6,821	0.00%
2018/04/17	1	28.60	3	31.00	28.55	-2	6,457	-0.03%
2018/04/16	5	32.10	1	31.80	31.70	4	6,250	0.06%
2018/04/13	6	31.53	6	32.22	32.95	0	6,134	0.00%
2018/04/12	5	34.95	4	35.58	33.30	1	5,835	0.02%
2018/04/11	9	37.21	8.2	37.23	36.90	0.8	5,665	0.01%
2018/04/10	8	39.58	9	39.19	36.00	-1	5,565	-0.02%
2018/04/09	4	39.69	2	40.65	38.70	2	5,342	0.04%
2018/04/02	0	0.00	1	43.00	42.95	-1	5,039	-0.02%
2018/03/31	0	0.00	4	40.73	41.45	-4	5,014	-0.08%
2018/03/30	1	38.50	0	0.00	37.70	1	4,975	0.02%
2018/03/29	0	0.00	4	40.90	40.55	-4	4,959	-0.08%
2018/03/26	1	35.10	0	0.00	35.10	1	4,915	0.02%
2018/03/22	1	38.10	0	0.00	36.35	1	4,811	0.02%
2018/03/21	5	38.81	4	40.35	40.35	1	4,771	0.02%
2018/03/20	0	0.00	1	36.65	36.70	-1	4,550	-0.02%
2018/03/19	0	0.00	8	33.40	33.40	-8	4,382	-0.18%
2018/03/15	1	32.20	1	31.20	32.20	0	4,071	0.00%
2018/03/12	0	0.00	10	24.21	24.25	-10	3,704	-0.27%
2018/03/09	10	22.76	0	0.00	22.05	10	3,598	0.28%
2018/03/07	4	23.00	0	0.00	23.00	4	3,492	0.11%
2018/03/06	0	0.00	1	23.25	24.50	-1	3,428	-0.03%
2018/03/02	1	23.85	0	0.00	23.75	1	3,256	0.03%
2018/03/01	0	0.00	14	21.25	21.75	-14	3,151	-0.44%
2018/02/26	9	19.58	0	0.00	19.75	9	2,980	0.30%
2018/02/23	2	18.93	1	20.00	18.65	1	2,888	0.03%
2018/02/22	12	20.02	0	0.00	20.60	12	2,673	0.45%
2018/02/21	3	19.35	0	0.00	19.35	3	2,419	0.12%
2018/02/12	1	17.10	5	17.00	17.60	-4	2,351	-0.17%
2018/02/09	5	15.00	0	0.00	16.00	5	2,163	0.23%
2018/02/08	0	0.00	5	14.33	14.55	-5	1,950	-0.26%
2018/02/06	4	11.88	0	0.00	12.05	4	1,702	0.23%
2018/02/05	1	12.70	0	0.00	12.90	1	1,639	0.06%
2018/02/02	0	0.00	4	13.50	13.50	-4	1,605	-0.25%
2018/02/01	1	14.25	0	0.00	13.80	1	1,591	0.06%
2018/01/31	4	13.74	4	14.55	14.10	0	1,535	0.00%
2018/01/30	4	13.90	0	0.00	13.50	4	1,431	0.28%
2018/01/26	0	0.00	2	12.90	13.30	-2	1,164	-0.17%
2018/01/25	2	12.20	0	0.00	12.10	2	1,055	0.19%