威盛 (2388)-國票-南科券商分點個股進出

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
119.0
漲跌
▲3.0
漲幅
+2.59%
成交量
5,766張
產業
上市半導體類股
641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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/28	10	119.50	10	119.00	119.00	0	7,691	0.00%
2024/05/23	3.4	115.74	6	114.50	114.50	-2.6	7,766	-0.03%
2024/05/22	1	118.50	3	117.83	117.50	-2	7,847	-0.03%
2024/05/21	1	116.50	0	0.00	116.50	1	7,982	0.01%
2024/05/20	13	118.08	12	116.42	116.00	1	8,019	0.01%
2024/05/17	2	115.00	3	115.17	115.50	-1	8,037	-0.01%
2024/05/16	11	114.05	10	114.50	114.50	1	8,104	0.01%
2024/05/15	2	115.00	1	115.00	113.50	1	8,220	0.01%
2024/05/14	0	0.00	1.2	115.00	115.00	-1.2	8,343	-0.01%
2024/05/13	4	112.25	0	0.00	112.00	4	8,466	0.05%
2024/05/10	9.4	110.75	10	112.10	113.50	-0.7	8,599	-0.01%
2024/05/09	1	124.00	6	122.42	121.50	-5	8,372	-0.06%
2024/05/07	6	125.08	4.5	122.51	122.50	1.5	8,442	0.02%
2024/05/06	12	126.08	11	123.50	123.50	1	8,495	0.01%
2024/05/03	1	129.90	1.4	124.14	123.50	-0.4	8,577	0.00%
2024/04/29	1	131.50	1	131.00	130.00	0	8,763	0.00%
2024/04/26	5.3	135.45	7	131.86	131.00	-1.7	8,842	-0.02%
2024/04/25	3	128.00	3	132.50	129.00	0	8,838	0.00%
2024/04/24	18	125.39	16	129.75	130.00	2	8,896	0.02%
2024/04/23	4	122.50	2	124.00	121.00	2	9,048	0.02%
2024/04/22	2	126.00	8	125.13	121.00	-6	9,123	-0.07%
2024/04/19	7	132.14	13	126.69	128.00	-6	9,217	-0.07%
2024/04/18	6	139.83	4	143.50	138.50	2	9,285	0.02%
2024/04/17	7.1	139.59	0	0.00	141.00	7.1	9,411	0.08%
2024/04/16	9.2	137.70	3	138.67	137.00	6.2	9,409	0.07%
2024/04/15	6.4	147.17	7	145.29	139.00	-0.7	9,595	-0.01%
2024/04/12	1	140.00	5	140.00	140.00	-4	9,891	-0.04%
2024/04/11	0	0.00	7	127.36	127.50	-7	9,777	-0.07%
2024/04/10	0	0.00	0.5	130.50	131.50	-0.5	9,901	-0.01%
2024/04/03	0	0.00	11	130.23	129.50	-11	10,292	-0.11%
2024/04/02	1	129.50	3	129.50	129.50	-2	10,401	-0.02%
2024/04/01	2	130.25	3	130.50	132.00	-1	10,566	-0.01%
2024/03/28	2	129.00	3	128.17	126.00	-1	10,978	-0.01%
2024/03/27	0	0.00	1	127.50	127.50	-1	11,173	-0.01%
2024/03/26	14	138.25	14	135.14	131.50	0	11,227	0.00%
2024/03/25	0	0.00	9	134.50	134.50	-9	10,741	-0.08%
2024/03/22	1	123.00	3.2	122.25	122.50	-2.2	10,943	-0.02%
2024/03/21	4	120.88	0	0.00	121.50	4	11,314	0.04%
2024/03/20	4.1	118.50	3	119.00	120.00	1.1	12,008	0.01%
2024/03/19	0	0.00	1	120.50	120.00	-1	12,105	-0.01%
2024/03/18	0.2	120.50	1	120.50	122.00	-0.8	12,316	-0.01%
2024/03/15	1	121.00	0	0.00	121.00	1	12,709	0.01%
2024/03/14	1	122.00	1	122.00	122.50	0	13,710	0.00%
2024/03/13	15	126.03	0	0.00	123.00	15	14,188	0.11%
2024/03/12	1.1	129.55	6	129.50	129.00	-4.9	14,705	-0.03%
2024/03/11	1	131.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	6	135.67	9	131.56	131.00	-3	15,156	-0.02%
2024/03/07	23	138.96	10	137.65	137.50	13	15,459	0.08%
2024/03/06	6	129.42	4.5	129.33	128.50	1.5	15,394	0.01%
2024/03/05	2	132.25	1	132.00	131.50	1	15,797	0.01%
2024/03/04	1	131.00	3	132.50	131.50	-2	16,131	-0.01%
2024/03/01	1	130.50	0	0.00	131.00	1	16,757	0.01%
2024/02/29	2	130.25	10	129.50	132.00	-8	16,958	-0.05%
2024/02/27	1.1	136.11	0	0.00	130.00	1.1	17,108	0.01%
2024/02/26	0	0.00	2	133.00	132.50	-2	17,706	-0.01%
2024/02/23	6	135.17	2	134.75	134.00	4	18,732	0.02%
2024/02/22	2	132.50	5	132.20	132.50	-3	19,143	-0.02%
2024/02/21	2	136.75	1	139.00	136.50	1	19,465	0.01%
2024/02/20	2	137.00	7	136.86	136.50	-5	20,833	-0.02%
2024/02/19	6	138.67	3.1	137.05	137.00	2.9	21,480	0.01%
2024/02/16	13	141.04	19	140.82	141.00	-6	22,655	-0.03%
2024/02/15	6.3	137.48	2	139.25	136.00	4.3	23,835	0.02%
2024/02/05	6	140.83	0	0.00	137.00	6	23,844	0.03%
2024/02/02	22	144.45	20	142.93	143.00	2	24,008	0.01%
2024/02/01	1	138.00	8	138.44	137.00	-7	24,146	-0.03%
2024/01/31	0	0.00	1	140.00	138.50	-1	24,912	0.00%
2024/01/30	2.2	140.33	1	142.50	138.50	1.2	25,466	0.00%
2024/01/29	3	140.50	2.1	141.22	141.50	0.9	27,200	0.00%
2024/01/26	3	140.00	4.1	141.13	140.00	-1.1	28,504	0.00%
2024/01/25	3	144.17	3	144.50	142.50	0	29,219	0.00%
2024/01/24	0	0.00	1	147.50	143.50	-1	29,380	0.00%
2024/01/23	2	148.75	3	147.83	146.50	-1	29,733	0.00%
2024/01/22	14	148.18	13	148.12	148.00	1	30,158	0.00%
2024/01/19	6	145.25	5	145.80	145.00	1	30,462	0.00%
2024/01/18	7.1	140.79	12	142.83	143.00	-4.9	30,718	-0.02%
2024/01/17	28.1	148.35	13.2	145.67	143.50	15	31,186	0.05%
2024/01/16	12.1	149.58	5	148.90	147.50	7.1	31,268	0.02%
2024/01/15	7	148.71	8	149.13	149.50	-1	31,362	0.00%
2024/01/12	15	145.63	6.1	147.18	145.50	8.9	31,612	0.03%
2024/01/11	9	149.78	7	151.07	150.00	2	31,796	0.01%
2024/01/10	16.1	150.19	19	150.76	152.50	-2.9	33,245	-0.01%
2024/01/09	12.3	149.48	17	149.09	149.00	-4.8	33,456	-0.01%
2024/01/08	33.1	161.53	8	156.63	149.00	25.1	33,451	0.07%
2024/01/05	8	158.81	8.2	156.87	160.00	-0.2	33,127	0.00%
2024/01/04	11	157.18	13	157.19	157.00	-2	33,237	-0.01%
2024/01/03	19	156.13	14	156.61	156.50	5	33,381	0.01%
2024/01/02	27	151.41	8.2	153.99	157.00	18.9	33,333	0.06%
2023/12/29	4	154.50	7	155.79	156.50	-3	33,292	-0.01%
2023/12/28	1	155.00	6	154.83	154.00	-5	33,365	-0.01%
2023/12/27	5	155.00	7.1	154.31	153.00	-2.1	33,848	-0.01%
2023/12/26	7	158.71	3	159.67	157.00	4	34,020	0.01%
2023/12/25	4	155.75	6	157.33	156.50	-2	33,926	-0.01%
2023/12/22	23	154.52	20	155.53	155.50	3	33,954	0.01%
2023/12/21	3	150.67	5	151.40	151.50	-2	33,980	-0.01%
2023/12/20	6.1	152.42	4.5	153.83	151.50	1.6	34,141	0.00%
2023/12/19	8	151.94	4.1	152.76	152.00	3.9	34,211	0.01%
2023/12/18	12.1	153.57	11	153.23	152.50	1.1	34,286	0.00%
2023/12/15	22.7	159.25	19	159.74	156.00	3.7	34,194	0.01%
2023/12/14	2.6	164.08	3	163.17	165.00	-0.4	33,968	0.00%
2023/12/13	13.1	163.76	10.1	164.97	161.00	3	34,449	0.01%
2023/12/12	6.1	163.89	9	162.56	163.50	-2.9	35,051	-0.01%
2023/12/11	62.5	169.56	128	166.37	161.50	-65.5	34,894	-0.19%	大賣/
2023/12/08	83	170.99	5.8	172.45	174.00	77.2	33,960	0.23%
2023/12/07	64	160.87	93	164.11	166.00	-29	33,596	-0.09%
2023/12/06	30	169.75	1	173.50	170.50	29	33,297	0.09%
2023/12/05	19	169.40	58	169.53	169.50	-39	33,200	-0.12%
2023/12/04	61	176.47	22	178.25	173.00	39	33,133	0.12%
2023/12/01	28	175.02	56	174.09	176.50	-28	32,795	-0.09%
2023/11/30	33	173.50	12	173.67	172.50	21	32,648	0.06%
2023/11/29	15	169.23	13	169.15	170.50	2	32,301	0.01%
2023/11/28	20	168.23	20	168.18	168.00	0	32,070	0.00%
2023/11/27	8	163.00	1	158.50	160.00	7	31,641	0.02%
2023/11/24	11	165.05	10	164.50	165.00	1	31,699	0.00%
2023/11/23	61	164.02	117	164.60	163.50	-56	31,774	-0.18%	大賣/
2023/11/22	64	170.93	62	170.02	170.50	2	31,908	0.01%
2023/11/21	23	164.46	21.1	166.64	168.50	1.9	31,430	0.01%
2023/11/20	23	163.61	35	164.44	166.00	-12	31,221	-0.04%
2023/11/17	233	163.48	221	164.20	164.00	12	30,986	0.04%	大買/大賣/
2023/11/16	109	159.81	115	158.36	160.00	-6	29,688	-0.02%	大買/大賣/
2023/11/15	34	155.34	37.2	156.00	158.50	-3.2	29,107	-0.01%
2023/11/14	20	145.50	32.5	146.38	149.50	-12.5	28,172	-0.04%
2023/11/13	0	0.00	5	138.50	138.50	-5	27,196	-0.02%
2023/11/10	2	129.50	3.1	129.29	126.00	-1.1	27,211	0.00%
2023/11/09	14	128.82	14	128.75	129.00	0	27,142	0.00%
2023/11/08	39.2	129.80	30	131.05	129.00	9.2	27,019	0.03%
2023/11/07	46.1	132.91	42	134.94	133.50	4.1	26,701	0.02%
2023/11/06	74.5	140.54	65	143.47	135.00	9.5	26,450	0.04%
2023/11/03	4	136.75	74.1	137.15	145.00	-70.1	25,118	-0.28%
2023/11/02	55	128.42	16	128.28	132.00	39	24,186	0.16%
2023/11/01	10	122.00	22	120.57	120.00	-12	23,920	-0.05%
2023/10/31	21	124.36	2	118.50	119.00	19	23,942	0.08%
2023/10/30	26	122.96	23	123.30	123.00	3	23,924	0.01%
2023/10/27	34	120.53	34	118.35	117.00	0	23,866	0.00%
2023/10/26	4	120.75	0	0.00	119.00	4	23,523	0.02%
2023/10/25	44	124.24	52	123.05	124.00	-8	23,188	-0.03%
2023/10/24	23	114.41	36	115.25	117.50	-13	22,575	-0.06%
2023/10/23	6	114.58	0	0.00	114.50	6	22,310	0.03%
2023/10/20	14	115.29	11	116.45	116.50	3	22,156	0.01%
2023/10/19	0	0.00	45	121.68	122.50	-45	21,788	-0.21%
2023/10/18	62	130.33	21.3	125.65	121.50	40.7	21,471	0.19%
2023/10/17	13	129.08	11.2	131.15	134.50	1.8	19,814	0.01%
2023/10/16	6.5	124.65	10	123.85	122.50	-3.5	19,488	-0.02%
2023/10/13	30	120.05	27	121.04	122.00	3	19,195	0.02%
2023/10/12	10	111.00	13	117.58	118.50	-3	19,873	-0.02%
2023/10/11	5	112.30	5	110.60	108.00	0	20,327	0.00%
2023/10/06	2	118.50	0	0.00	116.00	2	20,959	0.01%
2023/10/05	9	118.33	5.1	117.03	117.00	3.9	21,594	0.02%
2023/10/04	14	118.11	11	118.05	118.50	3	22,450	0.01%
2023/10/03	14	124.64	8	123.50	118.00	6	22,460	0.03%
2023/10/02	11	124.32	15	123.77	123.00	-4	22,027	-0.02%
2023/09/28	10	120.75	9	119.39	118.50	1	22,128	0.00%
2023/09/27	4	120.13	2	120.25	121.50	2	21,906	0.01%
2023/09/26	3	120.33	3	118.17	117.00	0	21,747	0.00%
2023/09/25	11	121.86	13	122.92	122.00	-2	21,526	-0.01%
2023/09/22	5	118.50	6	119.50	120.00	-1	21,249	0.00%
2023/09/21	5.1	115.26	4	117.00	119.00	1.1	21,117	0.01%
2023/09/20	2	116.00	0	0.00	115.50	2	20,877	0.01%
2023/09/19	26	121.50	16	122.25	118.00	10	20,651	0.05%
2023/09/18	6	121.83	6.5	121.77	122.50	-0.5	20,183	0.00%
2023/09/15	12.5	117.94	16	121.25	120.00	-3.5	19,566	-0.02%
2023/09/14	0	0.00	4	109.25	111.00	-4	18,784	-0.02%
2023/09/13	1	100.50	0	0.00	101.00	1	18,675	0.01%
2023/09/12	1	105.00	0	0.00	103.00	1	18,860	0.01%
2023/09/11	6	108.25	6	108.67	105.50	0	18,751	0.00%
2023/09/08	3	115.33	0	0.00	116.50	3	18,518	0.02%
2023/09/07	4	116.75	1	117.00	115.00	3	18,412	0.02%
2023/09/06	9	118.61	12	115.71	116.50	-3	18,611	-0.02%
2023/09/05	6	118.67	8.2	117.98	118.00	-2.2	18,805	-0.01%
2023/09/04	2	112.75	2	114.50	116.00	0	18,827	0.00%
2023/09/01	0	0.00	0.1	113.00	112.50	-0.1	18,965	0.00%
2023/08/31	9	115.39	3	116.50	115.00	6	19,335	0.03%
2023/08/30	3	111.67	2	112.50	114.50	1	19,752	0.01%
2023/08/29	6	108.42	7.2	108.46	109.00	-1.2	19,823	-0.01%
2023/08/28	17.1	114.63	1	122.00	108.50	16.1	19,677	0.08%
2023/08/25	11.1	122.51	37	115.99	120.50	-26	18,965	-0.14%
2023/08/24	4.3	116.63	4	114.38	113.50	0.3	18,625	0.00%
2023/08/23	15.1	115.70	26	115.08	115.00	-11	18,734	-0.06%
2023/08/22	2	112.00	1	113.00	110.00	1	18,597	0.01%
2023/08/21	1	110.50	0	0.00	108.50	1	18,705	0.01%
2023/08/18	15	112.67	12	114.79	108.00	3	18,625	0.02%
2023/08/17	39	116.79	15	115.50	116.00	24	18,354	0.13%
2023/08/16	8	111.94	5	111.90	113.50	3	18,081	0.02%
2023/08/15	6	111.00	1.1	111.91	110.00	4.9	17,939	0.03%
2023/08/14	1	110.50	0	0.00	109.00	1	17,783	0.01%
2023/08/11	13	106.00	14	110.36	110.00	-1	17,660	-0.01%
2023/08/10	4	108.00	13	107.50	109.50	-9	17,245	-0.05%
2023/08/09	12.5	111.28	14	110.82	109.50	-1.5	16,904	-0.01%
2023/08/08	3.2	107.31	0	0.00	105.50	3.2	16,460	0.02%
2023/08/07	7	117.01	9	117.28	117.00	-2	16,266	-0.01%
2023/08/04	12	110.88	31	112.87	109.50	-19	15,730	-0.12%
2023/08/02	27.1	121.12	1.2	113.96	113.50	26	15,495	0.17%
2023/08/01	4	124.74	1	121.50	121.50	3	15,096	0.02%
2023/07/31	2.1	134.09	4	139.25	133.00	-1.9	14,649	-0.01%
2023/07/28	0	0.00	0.1	140.00	147.50	-0.1	14,586	0.00%
2023/07/27	1	152.50	0.1	154.00	144.00	0.9	14,565	0.01%
2023/07/26	1	154.50	6	151.25	151.50	-5	14,531	-0.03%
2023/07/25	7	146.00	0	0.00	142.50	7	14,521	0.05%
2023/07/24	6	148.25	6.1	151.03	151.00	-0.1	14,518	0.00%
2023/07/21	12	143.08	13	146.35	148.50	-1	14,490	-0.01%
2023/07/20	0	0.00	4	133.63	135.00	-4	14,460	-0.03%
2023/07/19	1	127.00	1	122.50	127.50	0	14,434	0.00%
2023/07/18	5.1	122.89	17	121.97	125.00	-11.9	14,485	-0.08%
2023/07/17	74.2	132.64	16	129.47	130.00	58.2	14,425	0.40%
2023/07/14	10	122.00	25	123.62	127.00	-15	13,341	-0.11%
2023/07/13	2	112.25	97	111.53	115.50	-95	12,613	-0.75%
2023/07/12	9	101.62	2	104.00	105.00	7	11,715	0.06%
2023/07/11	15	94.08	54	95.21	95.50	-39	11,020	-0.35%
2023/07/10	0.1	86.10	2	85.60	86.90	-2	10,104	-0.02%
2023/07/07	1	83.00	0	0.00	84.20	1	9,931	0.01%
2023/07/06	2	83.95	3	82.60	83.80	-1	9,928	-0.01%
2023/07/05	4.1	81.36	5	81.70	81.00	-1	9,556	-0.01%
2023/07/04	0.1	82.60	0	0.00	81.60	0.1	9,601	0.00%
2023/07/03	0.2	82.18	8	82.16	81.60	-7.8	9,611	-0.08%
2023/06/30	0	0.00	1	80.40	81.00	-1	9,650	-0.01%
2023/06/29	10	81.00	0	0.00	80.10	10	9,705	0.10%
2023/06/28	1	76.80	4	78.45	80.00	-3	9,781	-0.03%
2023/06/27	3	79.67	1	76.80	76.70	2	10,125	0.02%
2023/06/26	1	78.30	0	0.00	78.30	1	10,225	0.01%
2023/06/21	2	80.35	0	0.00	79.80	2	10,768	0.02%
2023/06/20	2	80.90	2.1	80.61	80.50	-0.1	10,821	0.00%
2023/06/19	4	82.08	0	0.00	81.60	4	11,007	0.04%
2023/06/16	1.1	82.92	7	82.90	84.60	-5.9	11,359	-0.05%
2023/06/15	0	0.00	1	82.50	81.90	-1	11,440	-0.01%
2023/06/14	1	82.10	3	82.80	82.00	-2	11,769	-0.02%
2023/06/13	0	0.00	4	85.05	84.20	-4	12,105	-0.03%
2023/06/12	6	83.42	2	83.60	83.90	4	12,564	0.03%
2023/06/09	11	88.77	12	88.53	87.90	-1	12,720	-0.01%
2023/06/08	13	85.09	10.7	85.85	84.80	2.3	13,013	0.02%
2023/06/07	1	88.60	2	88.80	87.90	-1	13,809	-0.01%
2023/06/06	3	87.13	9.7	87.01	87.50	-6.7	14,003	-0.05%
2023/06/05	10	88.36	9	88.63	88.20	1	13,742	0.01%
2023/06/02	10	85.45	17	85.21	84.30	-7	13,298	-0.05%
2023/06/01	2	81.00	3	81.63	83.10	-1	13,393	-0.01%
2023/05/31	1	81.00	0	0.00	80.80	1	13,848	0.01%
2023/05/30	3	82.87	4	81.53	80.60	-1	14,101	-0.01%
2023/05/29	6	82.25	8	80.49	83.10	-2	14,588	-0.01%
2023/05/25	4.1	77.91	4	77.48	77.30	0.1	16,162	0.00%
2023/05/24	4	76.48	0	0.00	76.50	4	16,271	0.02%
2023/05/23	0.1	77.50	0	0.00	77.10	0.1	17,055	0.00%
2023/05/22	0	0.00	9	76.83	77.10	-9	17,148	-0.05%
2023/05/19	6	75.78	3	75.37	74.90	3	17,153	0.02%
2023/05/18	1	76.40	3	77.03	76.20	-2	17,170	-0.01%
2023/05/17	0.1	76.10	0	0.00	76.00	0.1	17,186	0.00%
2023/05/16	2.1	74.23	10	75.44	75.60	-7.9	17,215	-0.05%
2023/05/15	0.2	73.80	0	0.00	73.20	0.2	17,302	0.00%
2023/05/12	2	73.75	1	72.90	73.50	1	17,428	0.01%
2023/05/11	27	74.62	15	73.85	71.70	12	17,946	0.07%
2023/05/10	1	72.90	0	0.00	73.60	1	17,858	0.01%
2023/05/09	1	74.20	0	0.00	73.00	1	17,911	0.01%
2023/05/08	3	75.20	7	74.99	74.80	-4	18,028	-0.02%
2023/05/04	1	74.40	1	74.30	74.00	0	19,184	0.00%
2023/05/03	2	74.45	0	0.00	74.50	2	19,241	0.01%
2023/05/02	0	0.00	1	75.50	75.40	-1	19,298	-0.01%
2023/04/28	6	75.45	1	75.20	74.00	5	19,342	0.03%
2023/04/27	1	73.00	3	74.20	73.60	-2	19,299	-0.01%
2023/04/25	3	76.30	2	75.50	73.50	1	19,280	0.01%
2023/04/21	7	78.14	1	78.40	76.70	6	19,280	0.03%
2023/04/20	1	78.40	0	0.00	77.80	1	19,231	0.01%
2023/04/19	3	79.43	2	79.80	79.40	1	19,261	0.01%
2023/04/18	0	0.00	2	80.90	80.50	-2	19,227	-0.01%
2023/04/17	6	82.60	3	82.80	82.10	3	19,301	0.02%
2023/04/14	0	0.00	1	82.20	82.20	-1	19,408	-0.01%
2023/04/13	7	83.74	2	82.50	82.20	5	19,515	0.03%
2023/04/12	4	85.68	1	86.20	85.50	3	19,547	0.02%
2023/04/11	3	86.47	2	87.15	85.60	1	19,588	0.01%
2023/04/10	4.1	87.00	5	87.04	87.40	-0.9	19,543	0.00%
2023/04/07	0.4	85.79	0	0.00	85.40	0.4	19,545	0.00%
2023/04/06	2	85.15	1	85.70	85.50	1	19,545	0.01%
2023/03/31	1.1	84.95	2	85.30	86.00	-0.9	19,512	0.00%
2023/03/30	5.1	83.89	2	84.75	84.80	3.1	19,493	0.02%
2023/03/29	36	83.30	39	83.68	83.30	-3	19,515	-0.02%
2023/03/28	22	85.50	23	84.53	84.10	-1	19,537	-0.01%
2023/03/27	31	89.99	17	90.22	89.70	14	19,220	0.07%
2023/03/24	28	91.67	35	91.43	89.60	-7	19,247	-0.04%
2023/03/23	34	89.71	13	89.64	89.50	21	18,799	0.11%
2023/03/22	25	89.54	22	89.74	89.50	3	18,928	0.02%
2023/03/21	33	89.94	29	92.18	89.10	4	19,292	0.02%
2023/03/20	2.1	90.77	4	91.18	91.80	-1.9	19,422	-0.01%
2023/03/17	37	89.95	31	89.67	89.80	6	19,692	0.03%
2023/03/16	5	88.34	17	88.23	88.60	-12	19,658	-0.06%
2023/03/15	18	90.53	8	91.39	89.60	10	19,380	0.05%
2023/03/14	12	89.73	8	90.58	88.00	4	19,026	0.02%
2023/03/13	11	93.67	7	93.17	92.90	4	18,928	0.02%
2023/03/10	25	94.30	27	95.02	94.80	-2	18,556	-0.01%
2023/03/09	11	92.63	21.4	95.50	96.00	-10.4	18,325	-0.06%
2023/03/08	9	88.32	9	88.04	87.30	0	18,601	0.00%
2023/03/07	5	87.98	4.1	88.40	87.60	0.9	18,539	0.00%
2023/03/06	18.6	87.71	29.5	88.32	89.50	-10.9	18,424	-0.06%
2023/03/03	27.5	87.33	15	87.03	85.00	12.5	18,250	0.07%
2023/03/02	5	88.54	4.1	88.94	87.90	1	17,890	0.01%
2023/03/01	33.3	89.62	36	89.93	89.70	-2.7	17,649	-0.02%
2023/02/24	56.2	88.10	54	87.86	90.80	2.2	17,103	0.01%
2023/02/23	12	81.17	26.1	80.49	83.80	-14.1	15,978	-0.09%
2023/02/22	17	78.20	1	78.00	76.20	16	15,663	0.10%
2023/02/21	14.2	79.76	29	79.55	80.30	-14.9	15,878	-0.09%
2023/02/20	11	75.34	11	75.44	75.50	0	15,458	0.00%
2023/02/17	0	0.00	1	74.10	73.90	-1	15,640	-0.01%
2023/02/16	0	0.00	6	73.42	74.20	-6	15,811	-0.04%
2023/02/15	5	72.34	0	0.00	72.60	5	16,237	0.03%
2023/02/14	2	74.30	2	74.45	73.70	0	16,523	0.00%
2023/02/13	9	74.53	12	75.28	74.60	-3	17,127	-0.02%
2023/02/10	13	74.50	7.2	73.70	73.40	5.8	17,636	0.03%
2023/02/09	16	76.69	35	76.50	75.30	-19	18,042	-0.11%
2023/02/08	5	73.96	12	73.73	74.50	-7	18,685	-0.04%
2023/02/07	8	71.95	4	71.90	72.20	4	19,168	0.02%
2023/02/06	3	71.90	5	72.76	72.60	-2	19,424	-0.01%
2023/02/03	25	74.44	18	73.26	72.20	7	19,497	0.04%
2023/02/02	92	76.62	18	76.39	77.00	74	19,396	0.38%
2023/02/01	1	70.20	0	0.00	70.20	1	19,012	0.01%
2023/01/31	9	69.01	10	69.50	69.50	-1	19,298	-0.01%
2023/01/30	10	67.91	13	68.28	68.40	-3	19,549	-0.02%
2023/01/12	1	68.10	0	0.00	68.10	1	20,539	0.00%
2023/01/11	2	69.95	5	69.90	69.30	-3	20,819	-0.01%
2023/01/10	12	70.45	7	70.60	70.30	5	21,199	0.02%
2023/01/09	5	70.64	7	70.63	70.70	-2	21,555	-0.01%
2023/01/06	4	69.20	14	69.55	69.70	-10	22,169	-0.05%
2023/01/05	12	69.75	1	70.60	68.80	11	22,827	0.05%
2023/01/04	6.2	69.64	1	70.20	69.30	5.2	23,375	0.02%
2023/01/03	0	0.00	1	68.30	69.10	-1	23,527	0.00%
2022/12/30	5	68.68	4	68.45	67.30	1	23,873	0.00%
2022/12/29	0	0.00	1	66.50	67.40	-1	24,176	0.00%
2022/12/28	4	69.45	1	68.50	67.90	3	25,018	0.01%
2022/12/27	3	71.07	6	71.17	70.90	-3	25,275	-0.01%
2022/12/26	6	70.38	0	0.00	70.00	6	25,716	0.02%
2022/12/22	2	70.00	7	69.69	69.40	-5	26,626	-0.02%
2022/12/21	1	70.40	1	71.20	69.60	0	27,218	0.00%
2022/12/20	6	71.17	8	70.54	69.80	-2	27,653	-0.01%
2022/12/19	2	71.25	0	0.00	71.20	2	27,981	0.01%
2022/12/16	5	73.00	0	0.00	73.10	5	28,384	0.02%
2022/12/15	2	74.75	2	73.60	73.80	0	28,853	0.00%
2022/12/14	5	75.50	7	75.01	74.50	-2	28,913	-0.01%
2022/12/13	48	76.17	49	76.34	75.00	-1	28,958	0.00%
2022/12/12	12	75.49	6	74.90	73.60	6	28,681	0.02%
2022/12/09	12	76.45	22	76.30	76.80	-10	28,540	-0.04%
2022/12/08	18	72.87	15	74.90	74.70	3	28,608	0.01%
2022/12/07	5	70.38	0	0.00	70.20	5	29,142	0.02%
2022/12/06	1	71.70	4	73.93	71.70	-3	30,033	-0.01%
2022/12/05	8	75.11	12	76.12	73.60	-4	30,158	-0.01%
2022/12/02	12	73.98	9	74.94	75.00	3	29,998	0.01%
2022/12/01	16	76.71	17	75.83	74.40	-1	30,046	0.00%
2022/11/30	30	72.52	29	72.93	74.00	1	29,730	0.00%
2022/11/29	4	67.03	5	67.06	68.30	-1	29,546	0.00%
2022/11/28	0	0.00	2	68.80	68.20	-2	30,800	-0.01%
2022/11/25	16	69.50	30	70.26	68.60	-14	32,655	-0.04%
2022/11/24	1	72.40	7	71.90	71.90	-6	33,411	-0.02%
2022/11/23	6	71.15	4	71.40	70.90	2	33,963	0.01%
2022/11/22	8	71.08	8	71.40	70.80	0	34,410	0.00%
2022/11/21	14	72.46	7	72.56	70.80	7	34,985	0.02%
2022/11/18	9	73.50	8	72.89	72.40	1	34,973	0.00%
2022/11/17	11	73.59	32	73.75	74.30	-21	34,894	-0.06%
2022/11/16	5	70.94	13	71.46	71.50	-8	34,705	-0.02%
2022/11/15	9	70.38	7	69.21	70.30	2	34,609	0.01%
2022/11/14	4	68.48	4	68.03	68.50	0	34,814	0.00%
2022/11/11	11	69.49	8	69.79	67.40	3	34,912	0.01%
2022/11/10	8	69.83	5	69.90	68.90	3	34,807	0.01%
2022/11/09	35	71.44	24	70.50	69.70	11	34,981	0.03%
2022/11/08	33	72.55	28	73.19	70.90	5	34,871	0.01%
2022/11/07	14	71.50	10	70.61	70.10	4	34,274	0.01%
2022/11/04	50	71.07	55	70.87	70.30	-5	33,789	-0.01%
2022/11/03	19	67.17	27	67.88	70.60	-8	32,646	-0.02%
2022/11/02	59	64.66	2	64.60	64.20	57	32,059	0.18%
2022/11/01	8	63.94	8	63.95	64.50	0	31,810	0.00%
2022/10/31	6	63.70	58	64.67	64.10	-52	31,629	-0.16%
2022/10/28	2	61.10	2	60.20	60.20	0	31,345	0.00%
2022/10/27	14	62.39	8	62.29	62.90	6	31,169	0.02%
2022/10/26	2	60.50	4	60.18	59.70	-2	30,884	-0.01%
2022/10/25	2	62.00	2	61.75	60.90	0	30,630	0.00%
2022/10/24	5	64.00	6	63.45	62.60	-1	30,509	0.00%
2022/10/21	4	63.70	6	63.52	61.70	-2	30,355	-0.01%
2022/10/20	5	63.62	2	63.15	64.60	3	30,864	0.01%
2022/10/19	8	65.83	12	66.09	64.00	-4	32,142	-0.01%
2022/10/18	11	65.58	7	65.69	65.00	4	33,150	0.01%
2022/10/17	6	63.30	8	64.45	66.00	-2	33,887	-0.01%
2022/10/14	14	64.50	12	63.72	64.00	2	34,011	0.01%
2022/10/13	4	63.73	11	64.05	60.00	-7	33,615	-0.02%
2022/10/12	15	66.04	16	64.79	64.70	-1	33,001	0.00%
2022/10/11	14	72.01	1	71.80	71.80	13	32,494	0.04%
2022/10/07	10	79.22	5	79.20	79.70	5	32,278	0.02%
2022/10/06	11	78.99	10	78.40	78.50	1	31,956	0.00%
2022/10/05	29	79.96	22	81.90	78.70	7	31,799	0.02%
2022/10/04	8	77.68	14	77.70	77.60	-6	31,121	-0.02%
2022/10/03	15	77.01	11	75.79	75.30	4	30,944	0.01%
2022/09/30	8	76.23	14	75.95	79.00	-6	30,855	-0.02%
2022/09/29	6	76.15	10	76.53	76.10	-4	31,036	-0.01%
2022/09/28	27	77.21	27	76.72	74.40	0	31,298	0.00%
2022/09/27	17	80.68	38	80.18	82.20	-21	31,239	-0.07%
2022/09/26	38	84.69	5	83.62	79.80	33	30,961	0.11%
2022/09/23	18	88.60	11	89.15	88.60	7	30,712	0.02%
2022/09/22	25	90.33	25	90.87	91.40	0	30,353	0.00%
2022/09/21	3	87.43	8	88.48	88.50	-5	29,891	-0.02%
2022/09/20	8	87.63	13	88.23	88.30	-5	30,285	-0.02%
2022/09/19	6	87.50	5	87.10	86.50	1	30,186	0.00%
2022/09/16	39	88.76	34	88.52	88.70	5	29,989	0.02%
2022/09/15	29	91.41	37	91.50	88.50	-8	29,667	-0.03%
2022/09/14	53	90.50	57	90.66	92.40	-4	29,378	-0.01%
2022/09/13	28	88.55	34	89.14	89.00	-6	28,505	-0.02%
2022/09/12	7	85.07	12	86.23	87.40	-5	27,457	-0.02%
2022/09/08	6	79.95	6	79.30	79.50	0	27,151	0.00%
2022/09/07	26	80.52	20	78.50	78.50	6	26,915	0.02%
2022/09/06	15	82.30	11	81.93	80.40	4	26,530	0.02%
2022/09/05	13	84.13	9	85.20	83.10	4	25,997	0.02%
2022/09/02	64	88.34	33	89.91	86.50	31	25,440	0.12%
2022/09/01	145	90.06	242.3	87.73	88.60	-97.3	23,993	-0.41%	大買/大賣/
2022/08/31	17	86.97	80	87.91	90.50	-63	22,015	-0.29%
2022/08/30	130.3	81.75	42	82.59	82.30	88.3	20,950	0.42%	大買/
2022/08/29	21	78.97	14	79.76	80.00	7	20,170	0.03%
2022/08/26	37	80.30	28	80.11	83.30	9	19,583	0.05%
2022/08/25	27	73.74	59	74.92	75.80	-32	18,831	-0.17%
2022/08/24	53.5	72.00	29	72.72	72.80	24.5	18,556	0.13%
2022/08/23	4	72.48	1	71.70	71.70	3	18,269	0.02%
2022/08/22	7.5	76.30	0	0.00	74.30	7.5	17,888	0.04%
2022/08/19	11	79.95	16	80.35	79.60	-5	17,592	-0.03%
2022/08/18	44	76.91	44	77.27	77.30	0	17,053	0.00%
2022/08/17	14.5	77.92	14	77.75	78.50	0.5	16,700	0.00%
2022/08/16	31.5	78.83	26	78.02	77.80	5.5	16,306	0.03%
2022/08/15	22	79.91	19	80.94	83.90	3	15,725	0.02%
2022/08/12	5	82.44	19	84.86	81.20	-14	15,102	-0.09%
2022/08/11	4	80.40	8	81.43	81.10	-4	15,002	-0.03%
2022/08/10	4	80.65	5	79.04	80.80	-1	14,949	-0.01%
2022/08/09	6	75.50	8	76.40	76.70	-2	14,871	-0.01%
2022/08/08	6	74.90	6	73.60	75.00	0	14,806	0.00%
2022/08/05	2	71.55	5	72.52	73.00	-3	14,739	-0.02%
2022/08/04	5	67.50	0	0.00	70.00	5	14,690	0.03%
2022/08/03	25	72.70	4	76.40	73.00	21	14,550	0.14%
2022/08/02	0	0.00	1	74.50	75.40	-1	14,465	-0.01%
2022/08/01	1	73.50	0	0.00	74.80	1	14,408	0.01%
2022/07/29	3	73.43	3	73.83	73.00	0	14,329	0.00%
2022/07/28	1	73.00	21	73.00	71.00	-20	14,173	-0.14%
2022/07/27	8	72.20	12	72.15	73.00	-4	14,073	-0.03%
2022/07/26	20	72.74	17	72.18	73.30	3	13,268	0.02%
2022/07/25	19	69.43	16	69.25	72.80	3	11,679	0.03%
2022/07/22	15	64.36	16	64.91	66.20	-1	10,286	-0.01%
2022/07/21	3	56.20	8	58.50	60.30	-5	9,123	-0.05%
2022/07/20	3	54.17	2	54.15	54.90	1	8,565	0.01%
2022/07/19	0	0.00	9	52.37	50.90	-9	8,248	-0.11%
2022/07/18	24	53.40	21	52.88	52.50	3	8,159	0.04%
2022/07/15	1	52.00	4	51.58	51.60	-3	7,962	-0.04%
2022/07/14	3	51.67	1	51.70	51.70	2	7,883	0.03%
2022/07/13	11	52.51	8	51.63	51.00	3	7,705	0.04%
2022/07/12	6	52.33	7	50.60	49.95	-1	7,391	-0.01%
2022/07/08	10	57.26	13	56.58	54.90	-3	6,933	-0.04%
2022/07/07	17	56.89	9	56.61	57.60	8	6,461	0.12%
2022/07/06	8	55.48	12	55.11	55.00	-4	5,711	-0.07%
2022/07/05	8	56.15	4	56.35	57.20	4	4,986	0.08%
2022/07/04	1	49.70	0	0.00	52.00	1	4,338	0.02%
2022/07/01	7	50.46	5	49.46	47.85	2	4,044	0.05%
2022/06/30	1	46.80	3.1	48.27	47.75	-2.1	3,730	-0.06%
2022/06/29	0	0.00	1	51.00	49.95	-1	3,555	-0.03%
2022/06/28	7.1	55.45	16	55.09	55.40	-8.9	3,309	-0.27%
2022/06/27	10	53.50	7	54.26	54.60	3	2,744	0.11%
2022/06/23	10	45.86	12	45.42	45.20	-2	2,411	-0.08%
2022/06/22	28	47.48	21	48.04	47.70	7	2,272	0.31%
2022/06/21	3	46.32	1	46.40	46.75	2	1,872	0.11%
2022/06/01	1	52.80	1	53.30	53.00	0	2,373	0.00%
2022/05/27	0	0.00	1	52.00	51.20	-1	2,865	-0.03%
2022/05/25	0	0.00	1	50.40	50.50	-1	2,907	-0.03%
2022/05/24	0	0.00	3	50.00	49.90	-3	2,982	-0.10%
2022/05/17	6	49.92	1	50.60	50.80	5	3,070	0.16%
2022/05/12	1	47.95	1	47.15	47.25	0	3,235	0.00%
2022/05/10	0	0.00	3	47.75	47.85	-3	3,355	-0.09%
2022/05/09	1	48.10	0	0.00	47.05	1	3,521	0.03%
2022/05/05	1	51.20	0	0.00	51.10	1	3,703	0.03%
2022/04/25	1	52.00	0	0.00	51.30	1	4,117	0.02%
2022/04/20	1	55.20	0	0.00	55.80	1	4,483	0.02%
2022/04/19	0	0.00	4	54.70	55.00	-4	4,559	-0.09%
2022/04/18	0	0.00	2	54.80	55.00	-2	4,770	-0.04%
2022/04/11	0	0.00	2	60.55	57.70	-2	5,250	-0.04%
2022/04/07	0	0.00	1	60.90	60.30	-1	5,342	-0.02%
2022/03/31	10	66.70	0	0.00	65.90	10	5,702	0.18%
2022/03/24	2	64.80	0	0.00	67.30	2	6,868	0.03%
2022/03/23	1	65.90	2	65.59	65.10	-1	7,190	-0.01%
2022/03/21	0	0.00	3	64.50	64.30	-3	7,759	-0.04%
2022/03/16	25	58.92	0	0.00	59.80	25	8,209	0.30%
2022/03/15	1	58.80	0	0.00	58.50	1	8,592	0.01%
2022/03/11	1	59.70	2	59.80	60.50	-1	9,523	-0.01%
2022/03/09	3	58.30	0	0.00	57.90	3	10,495	0.03%
2022/03/08	0	0.00	1	56.70	56.70	-1	10,842	-0.01%
2022/03/07	0	0.00	1	59.50	59.30	-1	11,230	-0.01%
2022/03/04	1	64.60	0	0.00	64.00	1	11,737	0.01%
2022/03/03	1	67.10	3	66.77	66.10	-2	12,164	-0.02%
2022/03/02	1	65.60	1	67.40	68.40	0	12,643	0.00%
2022/03/01	0	0.00	1	64.30	65.30	-1	13,377	-0.01%
2022/02/24	0	0.00	6	61.93	61.50	-6	14,277	-0.04%
2022/02/21	0	0.00	2	66.40	66.30	-2	15,693	-0.01%
2022/02/14	0	0.00	1	67.00	65.20	-1	25,647	0.00%
2022/02/11	0	0.00	3	68.20	68.80	-3	27,111	-0.01%
2022/02/09	9	69.78	6	69.57	68.70	3	28,956	0.01%
2022/02/08	5	67.60	0	0.00	68.20	5	30,368	0.02%
2022/02/07	2	65.90	1	66.30	67.00	1	31,122	0.00%
2022/01/25	0	0.00	4	66.63	66.50	-4	33,215	-0.01%
2022/01/24	0	0.00	1	69.00	69.60	-1	34,442	0.00%
2022/01/21	0	0.00	1	70.20	70.40	-1	35,072	0.00%
2022/01/20	1	71.20	1	71.60	71.00	0	35,207	0.00%
2022/01/18	0	0.00	1	73.70	73.20	-1	37,018	0.00%
2022/01/17	3	74.00	0	74.30	73.80	3	37,279	0.01%
2022/01/14	2	71.20	2	70.85	72.10	0	37,609	0.00%
2022/01/13	11	73.65	2	73.80	73.70	9	38,006	0.02%
2022/01/12	4	74.85	0	0.00	73.50	4	38,002	0.01%
2022/01/11	0	0.00	3	74.17	74.00	-3	37,927	-0.01%
2022/01/07	0	0.00	2	79.60	78.10	-2	37,654	-0.01%
2022/01/06	11	83.60	0	0.00	82.00	11	37,509	0.03%
2022/01/05	5	83.16	1	82.50	83.50	4	37,444	0.01%
2022/01/04	0	0.00	3	87.50	86.00	-3	37,324	-0.01%
2021/12/30	10	86.22	0	0.00	85.90	10	37,130	0.03%
2021/12/29	2	87.10	0	0.00	87.40	2	37,075	0.01%
2021/12/28	4	86.98	0	0.00	86.60	4	37,005	0.01%
2021/12/27	0	0.00	2	88.95	89.00	-2	36,847	-0.01%
2021/12/24	7	89.09	3	89.07	87.70	4	36,731	0.01%
2021/12/23	33	89.26	39	89.66	89.40	-6	36,479	-0.02%
2021/12/22	28	87.64	17.3	88.16	86.50	10.7	36,184	0.03%
2021/12/21	1	87.40	1	86.60	86.70	0	35,854	0.00%
2021/12/20	2	86.45	4.1	87.85	87.80	-2.1	35,701	-0.01%
2021/12/17	13	87.31	3	85.00	86.30	10	35,437	0.03%
2021/12/16	1	88.50	7	89.14	91.20	-6	35,077	-0.02%
2021/12/15	9	85.11	1.1	85.28	87.00	7.9	34,663	0.02%
2021/12/14	11	84.86	6	82.83	83.30	5	34,486	0.01%
2021/12/13	1	88.00	5	87.46	87.00	-4	34,253	-0.01%
2021/12/10	0	0.00	2	88.60	86.20	-2	34,088	-0.01%
2021/12/09	2	92.15	3	91.17	89.20	-1	33,832	0.00%
2021/12/08	3	91.70	7	91.16	89.00	-4	33,400	-0.01%
2021/12/07	15	92.27	24	93.48	90.20	-9	33,056	-0.03%
2021/12/06	5	89.94	3	90.37	90.00	2	32,385	0.01%
2021/12/03	18	91.43	20.1	92.41	90.40	-2.1	32,138	-0.01%
2021/12/02	3	89.57	5	89.36	87.60	-2	31,348	-0.01%
2021/12/01	3	88.40	13.2	90.36	89.00	-10.2	30,951	-0.03%
2021/11/30	7	88.11	5	86.94	88.30	2	30,503	0.01%
2021/11/29	12	81.94	9	81.68	84.00	3	29,973	0.01%
2021/11/26	7	86.84	1	84.70	84.40	6	29,519	0.02%
2021/11/25	2	88.65	3	89.57	85.60	-1	28,830	0.00%
2021/11/24	1	86.80	5	85.36	85.00	-4	27,866	-0.01%
2021/11/23	16	85.64	3	84.60	85.80	13	27,499	0.05%
2021/11/22	11	90.02	50	90.18	90.50	-39	26,899	-0.14%
2021/11/19	4	90.78	3.2	91.51	90.50	0.8	26,619	0.00%
2021/11/18	8	90.46	2	91.50	89.10	6	25,846	0.02%
2021/11/17	11	92.14	13	94.22	92.80	-2	25,368	-0.01%
2021/11/16	7	91.43	4	92.45	90.70	3	24,376	0.01%
2021/11/15	282	102.06	213.3	97.16	94.50	68.7	23,355	0.29%	大買/大賣/
2021/11/12	18	95.61	103.3	95.50	99.00	-85.3	21,248	-0.40%	大賣/
2021/11/11	121.5	94.18	74	96.43	90.00	47.5	19,169	0.25%	大買/
2021/11/10	13.1	90.19	7	90.19	92.50	6.1	15,253	0.04%
2021/11/09	4	80.85	8	83.00	84.10	-4	13,734	-0.03%
2021/11/08	17	72.67	24	73.73	76.50	-7	12,992	-0.05%
2021/11/05	13.1	71.36	23	70.76	69.60	-9.9	11,841	-0.08%
2021/11/04	8	69.95	4	68.90	67.20	4	10,262	0.04%
2021/11/03	8.2	67.91	16	68.01	71.00	-7.9	9,459	-0.08%
2021/11/02	25	69.48	18	68.78	69.00	7	8,675	0.08%
2021/11/01	7	66.91	9.5	67.36	68.30	-2.5	7,207	-0.03%
2021/10/29	11.5	60.06	5.1	59.41	62.10	6.3	5,907	0.11%
2021/10/28	3.1	58.64	4	57.13	56.50	-0.9	5,203	-0.02%
2021/10/27	34	59.26	24	59.14	58.80	10	4,941	0.20%
2021/10/26	5	56.52	5	57.90	58.60	0	3,605	0.00%
2021/10/25	4	50.24	3	52.90	53.30	1	3,185	0.03%
2021/10/22	1	50.70	16	49.89	48.50	-15	2,943	-0.51%
2021/10/21	24	49.46	24.9	49.67	49.70	-0.9	2,551	-0.03%
2021/10/20	7	45.93	6	46.33	46.65	1	2,086	0.05%
2021/10/18	0	0.00	1	40.90	42.05	-1	2,082	-0.05%
2021/10/15	1	40.75	1	40.75	40.75	0	2,161	0.00%
2021/10/14	1	39.20	0	0.00	39.30	1	2,261	0.04%
2021/10/06	1	39.45	0	0.00	39.35	1	3,229	0.03%
2021/09/28	1	46.30	1	45.70	45.75	0	4,521	0.00%
2021/09/24	0	0.00	24	46.34	46.45	-24	4,661	-0.51%
2021/09/22	1	45.75	0	0.00	45.75	1	4,914	0.02%
2021/09/17	0	0.00	1	47.45	47.35	-1	4,976	-0.02%
2021/09/16	1	46.40	0	0.00	46.00	1	5,054	0.02%
2021/09/02	10	52.00	0	0.00	51.00	10	6,119	0.16%
2021/08/25	2	48.65	0	0.00	48.60	2	6,116	0.03%
2021/08/12	3	53.00	1	52.60	51.60	2	6,284	0.03%
2021/08/11	0	0.00	1	52.00	50.90	-1	6,247	-0.02%
2021/08/10	1	51.00	4	51.20	51.00	-3	6,241	-0.05%
2021/08/06	0	0.00	1	52.60	52.10	-1	6,286	-0.02%
2021/08/05	0	0.00	2	54.50	54.20	-2	6,275	-0.03%
2021/08/04	6	54.50	0	0.00	53.90	6	6,329	0.09%
2021/08/02	0	0.00	14	53.80	53.70	-14	6,458	-0.22%
2021/07/30	1	55.10	13	55.57	54.00	-12	6,566	-0.18%
2021/07/27	3	58.93	1	57.60	57.60	2	6,433	0.03%
2021/07/26	3	60.80	0	0.00	60.90	3	6,440	0.05%
2021/07/21	0	0.00	2	61.30	59.90	-2	6,341	-0.03%
2021/07/20	0	0.00	3	60.87	60.80	-3	6,311	-0.05%
2021/07/15	2	63.40	3	62.80	63.30	-1	6,303	-0.02%
2021/07/14	2	63.15	3	62.83	63.60	-1	6,120	-0.02%
2021/07/13	7	63.60	25.1	64.34	62.00	-18.1	5,867	-0.31%
2021/07/12	45	61.77	2	61.75	62.30	43	5,556	0.77%
2021/07/09	1	59.00	0	0.00	58.90	1	5,363	0.02%
2021/07/07	26.4	58.82	1	57.80	57.80	25.4	5,294	0.48%
2021/07/05	2.1	61.60	4.6	62.34	62.40	-2.6	5,058	-0.05%
2021/07/02	0.3	56.50	0	0.00	56.80	0.3	4,723	0.01%
2021/07/01	0	0.00	1	54.70	53.80	-1	4,847	-0.02%
2021/06/30	12.2	56.81	3	55.80	56.60	9.2	5,195	0.18%
2021/06/29	1.1	56.15	0	0.00	56.60	1.1	5,319	0.02%
2021/06/28	0	0.00	1	56.00	55.00	-1	5,187	-0.02%
2021/06/21	1	54.70	0	0.00	54.70	1	4,754	0.02%
2021/06/18	0	0.00	10	53.74	52.10	-10	4,520	-0.22%
2021/06/17	0	0.00	2	53.20	53.70	-2	4,415	-0.05%
2021/06/16	3	52.80	4	54.10	52.40	-1	4,382	-0.02%
2021/06/15	4	52.50	0	0.00	52.30	4	4,254	0.09%
2021/06/10	1	50.50	0	0.00	50.50	1	4,288	0.02%
2021/06/02	11	51.28	0	0.00	50.90	11	4,270	0.26%
2021/05/31	0	0.00	1	49.05	49.40	-1	4,184	-0.02%
2021/05/28	1	47.85	5	48.50	48.30	-4	4,132	-0.10%
2021/05/27	0	0.00	2	45.85	46.50	-2	4,081	-0.05%
2021/05/25	5	46.05	0	0.00	45.15	5	4,083	0.12%
2021/05/18	4	43.41	0	0.00	43.70	4	4,060	0.10%
2021/05/17	0	0.00	1	41.10	39.90	-1	4,034	-0.02%
2021/05/13	1	44.90	0	0.00	44.20	1	3,972	0.03%
2021/05/11	0	0.00	2	49.90	49.90	-2	3,899	-0.05%
2021/05/10	2	55.80	0	0.00	54.30	2	3,857	0.05%
2021/05/05	1	51.60	0	0.00	50.10	1	3,669	0.03%
2021/05/03	0	0.00	101	54.03	53.40	-101	3,662	-2.76%	大賣/鉅額交易
2021/04/28	0	0.00	2	54.10	53.40	-2	3,638	-0.05%
2021/04/27	0	0.00	9	54.64	54.20	-9	3,693	-0.24%
2021/04/26	7	56.63	0	0.00	55.70	7	3,725	0.19%
2021/04/23	4	55.38	1	55.70	55.50	3	3,747	0.08%
2021/04/22	4	55.60	0	0.00	53.70	4	3,932	0.10%
2021/04/21	2	53.70	0.3	53.50	53.50	1.7	3,906	0.04%
2021/04/20	2	53.80	2	54.10	54.20	0	3,946	0.00%
2021/04/16	2	56.50	1	55.30	55.00	1	3,954	0.03%
2021/04/15	3	55.63	2	54.60	55.30	1	3,937	0.03%
2021/04/14	0	0.00	1	53.30	52.80	-1	3,884	-0.03%
2021/04/13	4	56.15	0	0.00	55.10	4	3,931	0.10%
2021/04/12	1	56.00	1	56.10	54.50	0	4,055	0.00%
2021/04/09	10	58.58	1	57.10	57.10	9	4,098	0.22%
2021/04/08	2	60.10	2.6	60.15	59.20	-0.6	4,093	-0.01%
2021/04/07	11	59.68	424	60.66	59.50	-413	4,033	-10.24%	大賣/鉅額交易
2021/04/06	338	61.21	27	61.07	62.50	311	3,880	8.02%	大買/鉅額交易
2021/04/01	3.6	57.27	9	57.73	58.00	-5.4	3,512	-0.15%
2021/03/30	0	0.00	3	52.20	52.20	-3	3,517	-0.09%
2021/03/29	0	0.00	2	53.20	52.70	-2	3,570	-0.06%
2021/03/26	2	51.80	0	0.00	51.70	2	3,621	0.06%
2021/03/24	3	50.90	0	0.00	50.80	3	4,001	0.07%
2021/03/23	0	0.00	7	52.43	51.00	-7	4,206	-0.17%
2021/03/19	3	48.80	0	0.00	49.80	3	4,206	0.07%
2021/03/18	3	50.30	6	49.75	49.50	-3	4,226	-0.07%
2021/03/17	7	51.36	10	50.10	50.00	-3	4,299	-0.07%
2021/03/16	10	51.90	1	51.90	51.90	9	4,414	0.20%
2021/03/12	0	0.00	26	48.05	47.50	-26	4,555	-0.57%
2021/03/09	0	0.00	10	45.50	45.80	-10	4,794	-0.21%
2021/02/26	0	0.00	50	50.90	51.00	-50	6,062	-0.82%
2021/02/24	3	52.30	0	0.00	52.00	3	6,202	0.05%
2021/02/23	1	53.00	0	0.00	52.00	1	6,300	0.02%
2021/02/22	0	0.00	1	53.70	53.00	-1	6,384	-0.02%
2021/02/18	5	53.60	1.5	52.97	53.30	3.5	6,370	0.05%
2021/02/17	0	0.00	4	52.00	52.70	-4	6,357	-0.06%
2021/02/05	10	52.00	0	0.00	51.10	10	6,346	0.16%
2021/02/01	1	51.10	0	0.00	51.00	1	6,293	0.02%
2021/01/29	2	53.20	5	53.50	51.30	-3	6,289	-0.05%
2021/01/27	5	54.50	0	0.00	54.60	5	6,264	0.08%
2021/01/26	0	0.00	11	55.57	54.80	-11	6,245	-0.18%
2021/01/25	0.5	56.70	0	0.00	56.70	0.5	6,212	0.01%
2021/01/22	0.5	58.00	0	0.00	58.10	0.5	6,187	0.01%
2021/01/21	0	0.00	1	55.80	55.40	-1	6,150	-0.02%
2021/01/20	57	57.71	4	56.33	54.80	53	6,264	0.85%
2021/01/19	1.5	58.83	57	59.47	58.80	-55.5	6,207	-0.89%
2021/01/18	24	57.98	17	58.65	58.10	7	6,134	0.11%
2021/01/15	265	58.20	9	59.16	59.50	256	6,043	4.24%	大買/鉅額交易
2021/01/14	8	56.94	1	55.20	58.00	7	5,796	0.12%
2021/01/13	0	0.00	10	55.80	55.60	-10	5,703	-0.18%
2021/01/12	1	53.10	2	52.40	52.10	-1	5,639	-0.02%
2021/01/11	7.1	55.66	0	0.00	55.10	7.1	5,590	0.13%
2021/01/08	4	55.75	2	55.70	54.30	2	5,569	0.04%
2021/01/07	0	0.00	1	54.50	55.10	-1	5,527	-0.02%
2021/01/06	0.2	55.60	2.2	57.29	55.60	-2	5,479	-0.04%
2021/01/05	10.2	59.17	6.4	59.46	59.10	3.8	5,361	0.07%
2021/01/04	2.4	56.77	0	0.00	58.70	2.4	5,175	0.05%
2020/12/31	2	53.40	7	53.40	53.40	-5	5,031	-0.10%
2020/12/30	8	51.54	9	52.03	51.80	-1	4,927	-0.02%
2020/12/29	1	50.70	2	50.50	50.40	-1	4,872	-0.02%
2020/12/28	1	52.00	0	0.00	52.00	1	4,815	0.02%
2020/12/25	7	52.16	4	52.55	51.90	3	4,769	0.06%
2020/12/24	5	56.18	13	56.15	54.90	-8	4,640	-0.17%
2020/12/23	1	57.60	0	0.00	58.20	1	4,523	0.02%
2020/12/22	8	59.21	3	59.13	56.80	5	4,477	0.11%
2020/12/21	6	57.80	2	59.50	59.30	4	4,403	0.09%
2020/12/18	19	59.09	6	58.25	60.80	13	4,270	0.30%
2020/12/17	10	54.82	11	55.45	56.90	-1	3,997	-0.03%
2020/12/16	0.2	51.00	0	0.00	51.80	0.2	3,794	0.01%
2020/12/15	3	51.27	0	0.00	50.70	3	3,776	0.08%
2020/12/14	1	52.40	20	52.00	52.50	-19	3,732	-0.51%
2020/12/11	6	51.53	10	52.55	51.50	-4	3,725	-0.11%
2020/12/10	11	54.36	19	53.03	53.30	-8	3,682	-0.22%
2020/12/09	13	53.56	3	52.70	54.30	10	3,571	0.28%
2020/12/08	1	48.70	0	0.00	49.45	1	3,418	0.03%
2020/12/07	2.2	48.67	2	48.60	48.40	0.2	3,394	0.01%
2020/12/04	0.3	50.60	1	50.80	50.80	-0.7	3,319	-0.02%
2020/12/03	5	51.10	1	51.10	49.60	4	3,261	0.12%
2020/12/02	2.2	52.42	14	52.68	51.60	-11.8	3,201	-0.37%
2020/12/01	28.2	51.66	3	51.40	53.50	25.2	3,064	0.82%
2020/11/30	4	48.93	10	49.73	49.80	-6	2,844	-0.21%
2020/11/27	16	51.03	1.1	49.62	49.80	14.9	2,641	0.56%
2020/11/26	7.1	49.06	13	49.12	51.00	-5.9	2,450	-0.24%
2020/11/25	2	45.90	1	46.40	46.40	1	2,186	0.05%
2020/11/24	0	0.00	9.3	41.74	42.20	-9.3	2,022	-0.46%
2020/11/23	4.1	40.05	0	0.00	42.05	4.1	1,968	0.21%
2020/11/20	6.2	41.37	5	41.10	40.40	1.2	1,972	0.06%
2020/11/19	1	39.20	3	39.85	41.00	-2	1,935	-0.10%
2020/11/18	1	38.05	0	0.00	38.30	1	1,994	0.05%
2020/11/10	10	37.85	1	37.65	37.60	9	2,437	0.37%
2020/11/06	0	0.00	1	38.20	37.80	-1	2,517	-0.04%
2020/11/05	2	38.00	5	38.15	38.20	-3	2,552	-0.12%
2020/11/03	3	37.65	0	0.00	37.00	3	2,667	0.11%
2020/10/30	1	38.40	0	0.00	37.40	1	3,059	0.03%
2020/10/29	5	38.90	0	0.00	39.00	5	3,311	0.15%
2020/10/28	1	40.95	20	40.58	40.50	-19	3,322	-0.57%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/21	5	36.29	0	0.00	35.80	5	3,856	0.13%
2020/10/20	0	0.00	1	35.05	34.60	-1	4,163	-0.02%
2020/10/19	5	35.35	0	0.00	35.05	5	4,378	0.11%
2020/10/16	0	0.00	3	35.60	35.05	-3	4,427	-0.07%
2020/10/14	1	36.50	0	0.00	36.00	1	4,544	0.02%
2020/09/29	1	37.00	0	0.00	36.25	1	5,710	0.02%
2020/09/25	0	0.00	10	35.90	35.45	-10	5,953	-0.17%
2020/09/23	0	0.00	1	38.40	38.60	-1	6,288	-0.02%
2020/09/18	0	0.00	21	39.15	40.70	-21	6,712	-0.31%
2020/09/16	0	0.00	10	39.31	39.00	-10	6,916	-0.14%
2020/09/10	0	0.00	5	38.30	38.50	-5	6,869	-0.07%
2020/09/09	5	37.50	0	0.00	38.70	5	6,859	0.07%
2020/09/03	20	39.79	0	0.00	39.50	20	6,777	0.30%
2020/09/02	10	41.00	0	0.00	39.70	10	6,763	0.15%
2020/09/01	0	0.00	1	40.55	40.60	-1	6,730	-0.01%
2020/08/31	2	40.30	0	0.00	41.40	2	6,693	0.03%
2020/08/28	1	39.45	1	39.75	39.70	0	6,649	0.00%
2020/08/26	10	40.70	6	41.11	40.55	4	6,565	0.06%
2020/08/25	11	41.84	0	0.00	41.75	11	6,490	0.17%
2020/08/24	26	42.97	35	42.17	42.00	-9	6,410	-0.14%
2020/08/21	37	41.45	25	42.13	43.45	12	6,253	0.19%
2020/08/20	10	39.50	10	39.25	39.50	0	6,045	0.00%
2020/08/19	1	38.90	0	0.00	38.95	1	5,910	0.02%
2020/08/18	0	0.00	5	37.15	37.05	-5	5,867	-0.09%
2020/08/17	0	0.00	1	37.30	37.00	-1	5,879	-0.02%
2020/08/14	0	0.00	22	36.92	37.20	-22	5,885	-0.37%
2020/08/13	5	36.65	5	37.60	36.70	0	5,872	0.00%
2020/08/12	20	37.65	0	0.00	37.60	20	5,851	0.34%
2020/08/11	10	36.61	0	0.00	36.60	10	5,804	0.17%
2020/08/07	6	38.43	0	0.00	38.25	6	5,724	0.10%
2020/08/05	4	41.41	2	41.90	41.10	2	5,510	0.04%
2020/08/04	5	40.32	5	39.86	40.45	0	5,238	0.00%
2020/08/03	0	0.00	34	38.93	38.50	-34	4,970	-0.68%
2020/07/30	1	37.85	4	37.81	38.75	-3	4,844	-0.06%
2020/07/28	8	35.10	1	34.50	33.40	7	4,540	0.15%
2020/07/27	0	0.00	1	38.00	36.75	-1	4,396	-0.02%
2020/07/24	29	39.62	13	40.56	38.00	16	4,291	0.37%
2020/07/23	19	38.35	25	38.12	38.80	-6	3,973	-0.15%
2020/07/22	4	37.44	0	0.00	37.10	4	3,776	0.11%
2020/07/20	3	37.33	0	0.00	36.60	3	3,729	0.08%
2020/07/17	0	0.00	1	37.40	37.70	-1	3,658	-0.03%
2020/07/16	1	36.80	0	0.00	36.35	1	3,579	0.03%
2020/07/13	4	38.19	2	38.05	38.10	2	3,500	0.06%
2020/07/10	2.1	37.85	3	38.35	37.85	-0.9	3,462	-0.03%
2020/07/09	7	40.50	1	39.40	39.20	6	3,373	0.18%
2020/07/08	21	37.02	24	37.71	38.10	-3	3,048	-0.10%
2020/07/07	3	36.18	5	35.65	35.05	-2	2,744	-0.07%
2020/07/06	2	36.80	7	37.40	37.35	-5	2,653	-0.19%
2020/07/03	15	37.36	8	37.94	37.00	7	2,525	0.28%
2020/07/02	3	33.53	30	36.30	36.35	-27	2,271	-1.19%
2020/06/30	2	34.33	6	34.39	33.55	-4	2,057	-0.19%
2020/06/29	4	32.43	8	32.48	32.55	-4	1,863	-0.21%
2020/06/24	7	29.24	0	0.00	29.60	7	1,674	0.42%
2020/06/09	0	0.00	3	29.60	29.20	-3	1,362	-0.22%
2020/06/08	6	30.04	0	0.00	29.95	6	1,375	0.44%
2020/05/22	0	0.00	3	30.00	29.50	-3	1,388	-0.22%
2020/05/20	0	0.00	11	29.03	28.95	-11	1,352	-0.81%
2020/05/18	0	0.00	1	28.95	29.00	-1	1,335	-0.07%
2020/05/14	10	28.70	0	0.00	28.25	10	1,306	0.77%
2020/05/12	1	28.80	1	29.10	29.20	0	1,301	0.00%
2020/05/11	1	30.00	0	0.00	29.80	1	1,292	0.08%
2020/05/06	0	0.00	1	30.80	30.05	-1	1,277	-0.08%
2020/04/28	3	31.70	0	0.00	31.70	3	1,260	0.24%
2020/04/27	1	31.90	7	32.04	32.00	-6	1,273	-0.47%
2020/04/24	2	32.45	1	32.00	32.00	1	1,255	0.08%
2020/04/23	2	31.00	0	0.00	31.00	2	1,235	0.16%
2020/04/21	1	32.10	0	0.00	31.55	1	1,240	0.08%
2020/04/17	3	31.60	2	31.10	30.45	1	1,236	0.08%
2020/04/16	2	28.15	1	30.45	30.45	1	1,173	0.09%
2020/04/13	0	0.00	1	24.25	25.00	-1	1,069	-0.09%
2020/04/08	3	21.50	0	0.00	22.85	3	1,086	0.28%
2020/03/23	1	16.70	0	0.00	16.70	1	1,546	0.06%
2020/03/19	0	0.00	3	18.30	16.95	-3	1,649	-0.18%
2020/03/17	1	19.35	0	0.00	19.75	1	1,638	0.06%
2020/03/13	4	21.80	0	0.00	21.95	4	1,617	0.25%
2020/03/02	1	28.00	0	0.00	27.75	1	1,533	0.07%
2020/01/31	1	31.30	0	0.00	31.50	1	1,501	0.07%
2020/01/17	1	35.70	16	35.75	35.70	-15	1,461	-1.03%
2020/01/15	0	0.00	5	36.35	35.60	-5	1,463	-0.34%
2020/01/13	16	36.10	0	0.00	36.10	16	1,425	1.12%
2020/01/08	0	0.00	20	33.65	33.50	-20	1,393	-1.43%
2020/01/03	4	35.90	0	0.00	35.60	4	1,374	0.29%
2020/01/02	8	36.36	4	36.63	36.35	4	1,354	0.30%
2019/12/31	5	36.00	0	0.00	35.85	5	1,334	0.37%
2019/12/27	31	35.60	0	0.00	35.25	31	1,316	2.35%
2019/12/26	3	35.70	0	0.00	35.65	3	1,297	0.23%
2019/12/25	5	36.60	1	36.50	36.60	4	1,265	0.32%
2019/12/24	1	36.75	0	0.00	36.90	1	1,247	0.08%
2019/12/23	0	0.00	1	36.70	36.05	-1	1,197	-0.08%
2019/12/20	0	0.00	2	34.85	34.60	-2	1,052	-0.19%
2019/12/19	2	34.98	1	34.00	34.60	1	1,001	0.10%
2019/12/18	0	0.00	1	34.05	33.30	-1	1,075	-0.09%
2019/12/17	3	33.97	0	0.00	33.30	3	1,122	0.27%
2019/12/16	0	0.00	11	33.42	33.40	-11	1,046	-1.05%
2019/12/13	1	32.05	1	31.90	31.80	0	1,034	0.00%
2019/12/09	11	32.00	10	32.14	32.00	1	1,025	0.10%
2019/12/03	10	31.80	0	0.00	32.35	10	1,171	0.85%
2019/12/02	1	31.60	0	0.00	31.80	1	1,174	0.09%
2019/11/27	0	0.00	10	33.07	32.70	-10	1,205	-0.83%
2019/11/25	0	0.00	3	32.65	32.60	-3	1,203	-0.25%
2019/11/21	1	34.15	0	0.00	33.45	1	1,190	0.08%
2019/11/13	0	0.00	6	32.10	31.85	-6	1,145	-0.52%
2019/11/12	11	32.06	0	0.00	31.70	11	1,150	0.96%
2019/11/08	5	32.33	0	0.00	32.80	5	1,153	0.43%
2019/10/18	0	0.00	4	34.60	34.35	-4	1,391	-0.29%
2019/10/17	0	0.00	2	33.95	34.35	-2	1,381	-0.14%
2019/10/09	0	0.00	1	33.30	33.40	-1	1,402	-0.07%
2019/10/08	0	0.00	1	34.25	33.75	-1	1,409	-0.07%
2019/10/07	0	0.00	2	34.45	34.15	-2	1,409	-0.14%
2019/10/04	0	0.00	1	34.55	34.40	-1	1,406	-0.07%
2019/10/03	0	0.00	17	34.25	34.05	-17	1,396	-1.22%
2019/10/02	1	34.40	0	0.00	34.50	1	1,414	0.07%
2019/09/26	0	0.00	5	35.45	35.55	-5	1,427	-0.35%
2019/09/25	2	34.85	2	35.45	34.85	0	1,446	0.00%
2019/09/24	13	36.51	3	35.90	35.55	10	1,452	0.69%
2019/09/23	16	36.29	11	37.67	36.30	5	1,430	0.35%
2019/09/20	1	35.30	6	34.50	35.30	-5	1,372	-0.36%
2019/09/18	0	0.00	1	34.30	33.80	-1	1,350	-0.07%
2019/09/16	0	0.00	8	33.45	33.50	-8	1,489	-0.54%
2019/09/12	1	34.35	0	0.00	34.10	1	1,524	0.07%
2019/09/10	1	33.95	0	0.00	33.60	1	1,714	0.06%
2019/09/09	21	34.71	2	35.30	34.60	19	1,740	1.09%
2019/09/06	1	34.05	1	33.95	33.95	0	1,717	0.00%
2019/09/04	0	0.00	10	32.70	32.30	-10	1,769	-0.57%
2019/09/02	10	32.50	2	32.50	32.50	8	1,776	0.45%
2019/08/22	0	0.00	10	32.40	32.10	-10	1,824	-0.55%
2019/08/21	5	32.20	0	0.00	32.05	5	1,836	0.27%
2019/08/19	2	32.30	0	0.00	32.30	2	1,870	0.11%
2019/08/16	0	0.00	1	32.10	32.45	-1	1,882	-0.05%
2019/08/08	5	31.50	0	0.00	31.60	5	2,048	0.24%
2019/08/07	1	33.00	0	0.00	31.15	1	2,113	0.05%
2019/08/06	0	0.00	2	32.25	33.05	-2	2,116	-0.09%
2019/07/30	2	35.50	0	0.00	35.20	2	2,272	0.09%
2019/07/29	5	36.94	1	37.25	36.55	4	2,261	0.18%
2019/07/26	1	37.05	1	37.60	37.00	0	2,259	0.00%
2019/07/25	5	36.73	2	36.43	36.80	3	2,221	0.14%
2019/07/24	0	0.00	5	35.20	35.15	-5	2,156	-0.23%
2019/07/19	1	35.00	0	0.00	35.00	1	2,226	0.04%
2019/07/17	1	35.50	6	35.13	35.35	-5	2,239	-0.22%
2019/07/16	0	0.00	4	35.50	35.25	-4	2,253	-0.18%
2019/07/15	5	34.55	2	34.35	35.70	3	2,269	0.13%
2019/07/12	0	0.00	3	35.30	34.85	-3	2,302	-0.13%
2019/07/11	1	35.70	0	0.00	35.10	1	2,374	0.04%
2019/07/10	0	0.00	2	35.40	35.45	-2	2,429	-0.08%
2019/07/08	8	35.67	0	0.00	35.30	8	2,476	0.32%
2019/07/05	5	36.25	0	0.00	36.20	5	2,481	0.20%
2019/07/04	4	36.43	3	36.45	36.45	1	2,536	0.04%
2019/07/03	0	0.00	11	36.65	36.30	-11	2,546	-0.43%
2019/07/02	2	37.15	2	36.93	37.25	0	2,579	0.00%
2019/06/27	12	35.94	0	0.00	35.75	12	2,614	0.46%
2019/06/26	1	34.50	6	34.10	34.25	-5	2,602	-0.19%
2019/06/21	6	37.40	34	38.66	35.85	-28	2,762	-1.01%
2019/06/20	5	38.32	7	38.35	38.35	-2	2,697	-0.07%
2019/06/19	1	38.80	5	37.84	38.60	-4	2,773	-0.14%
2019/06/17	0	0.00	1	35.15	35.15	-1	2,689	-0.04%
2019/06/14	0	0.00	5	33.75	34.90	-5	2,905	-0.17%
2019/06/12	7	34.06	11	33.98	34.00	-4	3,264	-0.12%
2019/06/11	10	32.70	10	33.15	32.60	0	3,391	0.00%
2019/06/10	10	32.20	10	32.55	32.50	0	3,428	0.00%
2019/06/05	10	32.05	10	33.14	32.05	0	3,449	0.00%
2019/06/04	8	31.90	0	0.00	31.80	8	3,471	0.23%
2019/05/28	0	0.00	3	31.80	33.00	-3	3,571	-0.08%
2019/05/27	3	31.35	0	0.00	31.40	3	3,567	0.08%
2019/05/24	2	32.00	0	0.00	32.15	2	3,590	0.06%
2019/05/23	0	0.00	8	32.90	32.50	-8	3,594	-0.22%
2019/05/22	8	33.40	5	34.20	33.80	3	3,638	0.08%
2019/05/21	1	33.75	1	33.45	34.20	0	3,672	0.00%
2019/05/20	5	33.30	3	34.60	33.10	2	3,733	0.05%
2019/05/16	4	33.20	0	0.00	33.05	4	3,755	0.11%
2019/05/15	1	34.65	9	33.76	34.65	-8	3,702	-0.22%
2019/05/13	8	31.90	0	0.00	31.00	8	3,653	0.22%
2019/05/09	3	34.10	0	0.00	33.10	3	3,640	0.08%
2019/05/08	1	36.00	0	0.00	34.95	1	3,625	0.03%
2019/05/07	0	0.00	2	38.45	37.35	-2	3,632	-0.06%
2019/05/02	1	39.05	1	39.00	39.55	0	3,618	0.00%
2019/04/30	0	0.00	5	38.40	38.60	-5	3,607	-0.14%
2019/04/29	6	38.30	0	0.00	38.00	6	3,623	0.17%
2019/04/26	1	39.50	7	39.25	39.00	-6	3,619	-0.17%
2019/04/24	10	38.97	2	39.03	38.60	8	3,593	0.22%
2019/04/15	0	0.00	4	39.38	39.10	-4	3,406	-0.12%
2019/04/12	2	39.43	2	39.15	38.70	0	3,397	0.00%
2019/04/11	1	39.05	1	39.50	39.00	0	3,385	0.00%
2019/04/10	8	39.10	0	0.00	39.10	8	3,375	0.24%
2019/04/09	10	39.46	1	39.35	39.05	9	3,329	0.27%
2019/04/08	7	39.95	5	40.15	39.55	2	3,337	0.06%
2019/04/01	9	39.42	3	39.90	39.20	6	3,355	0.18%
2019/03/29	7	39.39	2	39.70	39.90	5	3,323	0.15%
2019/03/27	5	39.75	7	40.10	40.00	-2	3,279	-0.06%
2019/03/26	4	39.25	0	0.00	39.50	4	3,166	0.13%
2019/03/25	0	0.00	1	36.35	36.55	-1	3,088	-0.03%
2019/03/22	0	0.00	6	39.20	37.70	-6	3,061	-0.20%
2019/03/21	8	38.38	0	0.00	38.10	8	2,988	0.27%
2019/03/20	13	38.12	3.4	38.72	38.10	9.6	3,078	0.31%
2019/03/19	5	37.92	7	38.31	37.35	-2	3,027	-0.07%
2019/03/18	2	37.28	11	38.40	38.50	-9	2,779	-0.32%
2019/03/15	0	0.00	9	34.66	35.00	-9	2,672	-0.34%
2019/03/14	11	33.47	13	33.58	33.85	-2	2,396	-0.08%
2019/03/13	0	0.00	1	30.80	30.80	-1	2,243	-0.04%
2019/03/12	10	28.95	0	0.00	28.85	10	2,211	0.45%
2019/03/08	0	0.00	10	28.95	28.80	-10	2,259	-0.44%
2019/03/07	11	28.41	11	28.93	28.80	0	2,269	0.00%
2019/03/06	0	0.00	3	29.08	29.25	-3	2,313	-0.13%
2019/03/05	2	28.20	1	28.05	28.20	1	2,290	0.04%
2019/03/04	1	28.20	1	28.60	28.20	0	2,321	0.00%
2019/02/25	1	28.80	2	29.50	28.65	-1	2,641	-0.04%
2019/02/22	1	29.10	0	0.00	28.90	1	2,634	0.04%
2019/02/20	10	28.60	0	0.00	28.35	10	2,579	0.39%
2019/02/18	0	0.00	10	27.80	27.95	-10	2,494	-0.40%
2019/02/15	10	26.25	0	0.00	26.50	10	2,468	0.41%
2019/02/11	0	0.00	11	26.92	26.80	-11	2,658	-0.41%
2019/01/30	1	26.05	10	25.85	25.65	-9	2,670	-0.34%
2019/01/29	10	26.05	10	26.20	26.10	0	2,669	0.00%
2019/01/28	11	25.91	11	26.05	25.85	0	2,649	0.00%
2019/01/25	10	25.05	11	25.45	25.05	-1	2,623	-0.04%
2019/01/24	1	25.10	0	0.00	25.05	1	2,647	0.04%
2019/01/23	0	0.00	1	24.80	24.85	-1	2,662	-0.04%
2019/01/22	3	24.85	3	24.90	24.65	0	2,673	0.00%
2019/01/21	0	0.00	11	24.05	24.60	-11	2,673	-0.41%
2019/01/17	12	23.95	0	0.00	23.80	12	2,719	0.44%
2019/01/16	1	24.90	1	25.15	24.70	0	2,716	0.00%
2019/01/15	1	24.70	1	25.00	24.70	0	2,714	0.00%
2019/01/14	1	24.70	1	25.00	24.70	0	2,730	0.00%
2019/01/11	11	24.85	11	25.33	24.65	0	2,752	0.00%
2019/01/10	1	24.75	1	25.00	24.85	0	2,760	0.00%
2019/01/09	1	25.35	0	0.00	25.00	1	2,777	0.04%
2019/01/07	1	24.60	0	0.00	24.60	1	2,799	0.04%
2019/01/04	0	0.00	1	24.40	24.00	-1	2,836	-0.04%
2019/01/03	1	25.65	1	26.05	25.20	0	2,846	0.00%
2018/12/27	1	26.95	1	27.25	26.80	0	2,930	0.00%
2018/12/26	10	27.00	1	28.15	26.90	9	2,945	0.31%
2018/12/25	2	28.18	0	0.00	27.70	2	2,948	0.07%
2018/12/24	1	26.50	1	26.95	26.90	0	2,886	0.00%
2018/12/21	1	27.05	11	27.56	27.30	-10	2,898	-0.34%
2018/12/20	11	26.07	1	26.15	27.95	10	2,906	0.34%
2018/12/19	1	27.75	0	0.00	28.00	1	2,954	0.03%
2018/12/18	1	27.85	1	27.80	27.70	0	2,953	0.00%
2018/12/14	1	29.00	0	0.00	28.75	1	3,038	0.03%
2018/12/13	3	29.13	9	29.17	28.85	-6	3,134	-0.19%
2018/12/10	5	26.35	0	0.00	26.10	5	3,105	0.16%
2018/12/07	1	26.60	2	27.23	27.30	-1	3,097	-0.03%
2018/12/06	2	26.35	0	0.00	26.10	2	3,086	0.06%
2018/12/03	3	29.10	0	0.00	29.20	3	3,080	0.10%
2018/11/30	0	0.00	1	28.15	28.60	-1	3,070	-0.03%
2018/11/29	1	28.50	3	28.28	28.40	-2	3,068	-0.07%
2018/11/28	0	0.00	2	27.55	27.40	-2	3,029	-0.07%
2018/11/27	1	27.00	1	26.80	27.00	0	3,120	0.00%
2018/11/26	0	0.00	5	26.73	26.80	-5	3,227	-0.15%
2018/11/23	4	26.81	8	26.60	25.85	-4	3,178	-0.13%
2018/11/22	1	26.40	3	26.70	26.70	-2	3,106	-0.06%
2018/11/21	3	24.30	3	24.25	24.30	0	3,016	0.00%
2018/11/20	2	23.63	2	23.93	23.55	0	3,002	0.00%
2018/11/19	2	23.80	1	24.35	23.65	1	3,007	0.03%
2018/11/16	1	24.40	2	24.28	23.95	-1	3,064	-0.03%
2018/11/15	3	23.73	0	0.00	23.70	3	3,118	0.10%
2018/11/14	5	24.00	0	0.00	24.00	5	3,110	0.16%
2018/11/13	7	24.24	6	24.62	24.90	1	3,087	0.03%
2018/11/12	6	24.09	8	24.14	24.65	-2	3,018	-0.07%
2018/11/09	3	22.55	1	21.95	22.75	2	2,973	0.07%
2018/11/08	5	23.32	6	23.48	22.35	-1	2,995	-0.03%
2018/11/07	2	22.35	0	0.00	22.55	2	3,010	0.07%
2018/11/06	1	20.80	1	21.65	20.50	0	3,039	0.00%
2018/11/05	1	20.90	0	0.00	21.15	1	3,087	0.03%
2018/11/02	11	21.60	2	21.58	21.30	9	3,138	0.29%
2018/10/29	1	19.00	1	18.45	19.00	0	3,158	0.00%
2018/10/26	0	0.00	1	19.10	18.85	-1	3,200	-0.03%
2018/10/25	1	19.80	0	0.00	19.65	1	3,196	0.03%
2018/10/24	1	21.20	2	21.43	21.15	-1	3,190	-0.03%
2018/10/23	1	22.10	1	22.30	21.95	0	3,184	0.00%
2018/10/22	2	22.80	1	23.05	23.05	1	3,188	0.03%
2018/10/19	1	21.90	5	21.66	22.45	-4	3,193	-0.13%
2018/10/18	2	23.70	0	0.00	23.10	2	3,213	0.06%
2018/10/15	1	25.15	1	25.50	24.90	0	3,356	0.00%
2018/10/12	1	22.80	1	25.00	24.60	0	3,387	0.00%
2018/10/11	2	24.50	0	0.00	24.50	2	3,401	0.06%
2018/10/08	1	30.00	0	0.00	28.90	1	3,448	0.03%
2018/10/05	6	29.83	6	28.45	28.75	0	3,464	0.00%
2018/10/04	2	31.73	1	32.70	30.85	1	3,488	0.03%
2018/10/03	3	33.80	2	32.65	32.40	1	3,632	0.03%
2018/09/26	1	37.65	1	37.30	37.00	0	4,340	0.00%
2018/09/21	1	37.00	4	37.48	36.90	-3	4,984	-0.06%
2018/09/20	3	36.83	1	37.35	36.95	2	5,195	0.04%
2018/09/19	8	39.32	7.3	39.44	38.05	0.7	5,237	0.01%
2018/09/18	3	37.52	4	38.01	37.35	-1	5,270	-0.02%
2018/09/17	0	0.00	1	36.30	36.20	-1	5,414	-0.02%
2018/09/11	2	36.15	3	36.30	36.05	-1	6,611	-0.02%
2018/09/10	4	35.08	0	0.00	35.00	4	6,919	0.06%
2018/09/07	0	0.00	1	36.35	37.05	-1	7,192	-0.01%
2018/09/06	1	38.65	2	38.35	38.35	-1	7,280	-0.01%
2018/09/05	1	38.85	1	38.70	38.15	0	7,641	0.00%
2018/09/04	1	38.75	3	38.12	38.40	-2	7,816	-0.03%
2018/09/03	7	38.78	1	39.00	37.40	6	7,856	0.08%
2018/08/31	8	38.39	5	38.04	39.90	3	7,891	0.04%
2018/08/30	2	37.05	0	0.00	36.90	2	7,861	0.03%
2018/08/29	1	37.05	0	0.00	36.50	1	7,909	0.01%
2018/08/24	1	34.50	2	34.55	34.50	-1	8,175	-0.01%
2018/08/23	3	36.38	2	35.70	35.30	1	8,274	0.01%
2018/08/22	2	36.40	2	35.58	36.35	0	8,297	0.00%
2018/08/17	1	35.90	1	37.00	35.30	0	8,324	0.00%
2018/08/16	0	0.00	1	35.10	35.90	-1	8,317	-0.01%
2018/08/15	1	35.85	0	0.00	35.45	1	8,315	0.01%
2018/08/13	8	36.89	2	36.63	35.15	6	8,494	0.07%
2018/08/03	0	0.00	1	42.75	43.40	-1	9,304	-0.01%
2018/08/02	2	43.40	2	42.90	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	1	45.10	0	0.00	45.60	1	9,520	0.01%
2018/07/30	1	45.10	0	0.00	45.15	1	9,620	0.01%
2018/07/27	1	46.60	1	46.50	46.50	0	9,793	0.00%
2018/07/25	0	0.00	2	48.23	47.00	-2	10,381	-0.02%
2018/07/24	1	47.10	0	0.00	47.60	1	10,379	0.01%
2018/07/23	3	47.03	6	47.21	47.15	-3	10,464	-0.03%
2018/07/20	23	45.54	22	45.24	45.20	1	10,498	0.01%
2018/07/19	21	46.17	20	45.00	45.00	1	10,644	0.01%
2018/07/18	11	47.34	11	46.34	46.20	0	10,796	0.00%
2018/07/17	1	47.60	0	0.00	47.25	1	10,883	0.01%
2018/07/16	1	48.65	2	48.65	48.00	-1	11,280	-0.01%
2018/07/12	3	48.95	4	48.20	47.95	-1	11,567	-0.01%
2018/07/11	2	48.60	2	48.45	48.10	0	11,705	0.00%
2018/07/10	7	45.20	3	45.23	45.60	4	11,634	0.03%
2018/07/09	1	48.25	3	49.27	47.50	-2	11,760	-0.02%
2018/07/06	7	48.03	10	48.16	48.55	-3	11,839	-0.03%
2018/07/05	7	48.51	5	49.48	47.75	2	11,778	0.02%
2018/07/04	8	49.16	9	48.94	49.00	-1	11,826	-0.01%
2018/07/03	7	51.73	2	51.00	50.00	5	11,863	0.04%
2018/07/02	5	52.90	9	54.79	51.40	-4	11,591	-0.03%
2018/06/29	4	47.90	5	49.11	50.40	-1	11,188	-0.01%
2018/06/28	1	46.55	3	45.72	45.85	-2	10,976	-0.02%
2018/06/27	11	47.02	0	0.00	47.70	11	10,885	0.10%
2018/06/26	4	47.44	3	46.97	47.50	1	10,755	0.01%
2018/06/25	3	46.05	8	47.78	44.50	-5	10,586	-0.05%
2018/06/22	14	50.44	6	50.33	49.00	8	10,353	0.08%
2018/06/21	10	49.66	10	49.23	50.10	0	10,077	0.00%
2018/06/20	9	46.63	9	46.07	46.10	0	9,813	0.00%
2018/06/19	7	46.46	9	44.95	47.15	-2	9,495	-0.02%
2018/06/15	4	42.01	4	41.01	42.90	0	9,375	0.00%
2018/06/14	1	40.05	9	39.88	40.15	-8	9,233	-0.09%
2018/06/13	16	42.43	10	41.63	39.00	6	9,282	0.06%
2018/06/12	6	39.78	16	39.45	39.35	-10	9,006	-0.11%
2018/06/11	4	37.46	3	37.52	37.65	1	9,064	0.01%
2018/06/08	8	35.94	11	36.49	35.95	-3	9,002	-0.03%
2018/06/07	8	38.03	7	37.37	37.45	1	8,910	0.01%
2018/06/06	4.5	38.72	4	39.33	38.55	0.5	8,907	0.01%
2018/06/05	9	38.44	1	41.00	38.20	8	8,871	0.09%
2018/06/04	3	42.13	5	40.60	42.30	-2	8,700	-0.02%
2018/06/01	2	39.08	1	39.30	38.80	1	8,669	0.01%
2018/05/31	0	0.00	5	39.28	39.45	-5	8,675	-0.06%
2018/05/30	1	36.20	4	38.65	38.70	-3	8,661	-0.03%
2018/05/29	2	35.90	2	36.45	37.50	0	8,673	0.00%
2018/05/25	1.5	34.93	2	35.00	34.80	-0.5	8,726	-0.01%
2018/05/24	2	34.90	0	0.00	34.90	2	8,796	0.02%
2018/05/23	5	35.40	13	35.58	35.50	-8	8,985	-0.09%
2018/05/22	1	35.80	0	0.00	35.80	1	9,216	0.01%
2018/05/21	4	37.91	24	37.97	37.00	-20	9,236	-0.22%
2018/05/18	2	35.30	4	36.09	35.60	-2	9,168	-0.02%
2018/05/17	12	35.82	5	36.01	36.60	7	9,229	0.08%
2018/05/16	16	34.69	8	35.66	33.80	8	9,069	0.09%
2018/05/15	0	0.00	6	36.50	36.50	-6	8,844	-0.07%
2018/05/14	0	0.00	6	33.20	33.20	-6	8,863	-0.07%
2018/05/10	8	30.16	7	30.10	30.15	1	8,637	0.01%
2018/05/08	8	31.13	0	0.00	30.90	8	8,544	0.09%
2018/05/07	6	30.67	1	31.00	31.00	5	8,596	0.06%
2018/05/04	0	0.00	1	32.05	31.10	-1	8,574	-0.01%
2018/05/03	0	0.00	4	33.40	31.90	-4	8,483	-0.05%
2018/05/02	5	31.12	6	33.01	30.90	-1	8,397	-0.01%
2018/04/27	0	0.00	1	29.60	30.90	-1	8,131	-0.01%
2018/04/26	3	28.18	0	0.00	28.10	3	7,996	0.04%
2018/04/25	1	27.25	1	29.60	29.90	0	7,863	0.00%
2018/04/24	5	29.55	0	0.00	29.00	5	7,654	0.07%
2018/04/23	4	32.20	1	32.10	32.20	3	7,447	0.04%
2018/04/20	3	37.07	4	35.36	35.50	-1	7,296	-0.01%
2018/04/18	4	29.63	3	29.58	31.40	1	6,821	0.01%
2018/04/17	2	30.20	0	0.00	28.55	2	6,457	0.03%
2018/04/16	2	31.70	0	0.00	31.70	2	6,250	0.03%
2018/04/13	3	33.10	2	31.35	32.95	1	6,134	0.02%
2018/04/12	25	37.70	25	33.70	33.30	0	5,835	0.00%
2018/04/11	0	0.00	2	36.50	36.90	-2	5,665	-0.04%
2018/04/10	1.2	36.38	30	37.12	36.00	-28.8	5,565	-0.52%
2018/04/09	13.2	41.47	0	0.00	38.70	13.2	5,342	0.25%
2018/04/03	0	0.00	0.3	42.80	43.00	-0.3	5,068	-0.01%
2018/03/28	0	0.00	1	38.30	40.15	-1	4,960	-0.02%
2018/03/23	0	0.00	11	33.04	34.00	-11	4,884	-0.23%
2018/03/21	2	38.50	4	38.15	40.35	-2	4,771	-0.04%
2018/03/20	18	33.15	7	36.55	36.70	11	4,550	0.24%
2018/03/19	31	32.59	1	32.05	33.40	30	4,382	0.68%
2018/03/16	8	30.34	20	29.83	30.40	-12	4,204	-0.29%
2018/03/15	3	30.87	31	31.05	32.20	-28	4,071	-0.69%
2018/03/13	5	26.65	1	26.00	26.65	4	3,766	0.11%
2018/03/12	24	23.75	5	23.15	24.25	19	3,704	0.51%
2018/03/09	12	22.15	30	21.80	22.05	-18	3,598	-0.50%
2018/03/08	1	22.80	1	23.30	22.70	0	3,541	0.00%
2018/03/06	10	23.36	7	23.50	24.50	3	3,428	0.09%
2018/03/05	3	23.65	1	23.75	23.90	2	3,361	0.06%
2018/03/02	11	23.23	1	23.50	23.75	10	3,256	0.31%
2018/03/01	0	0.00	10	21.12	21.75	-10	3,151	-0.32%
2018/02/27	1	20.60	1	20.10	19.80	0	3,066	0.00%
2018/02/26	22	19.53	4	19.80	19.75	18	2,980	0.60%
2018/02/23	10	19.60	32	19.51	18.65	-22	2,888	-0.76%
2018/02/22	8	20.72	3.2	19.95	20.60	4.8	2,673	0.18%
2018/02/21	0	0.00	17	19.10	19.35	-17	2,419	-0.70%
2018/02/12	15	17.45	9	17.60	17.60	6	2,351	0.26%
2018/02/09	34	15.29	56.2	15.61	16.00	-22.2	2,163	-1.03%
2018/02/08	1	13.95	1	14.10	14.55	0	1,950	0.00%
2018/02/07	1	13.25	3	13.25	13.25	-2	1,790	-0.11%
2018/02/02	2	13.30	0	0.00	13.50	2	1,605	0.12%
2018/01/31	10	13.50	0	0.00	14.10	10	1,535	0.65%
2018/01/30	21	13.65	0	0.00	13.50	21	1,431	1.47%
2018/01/29	0	0.00	2	14.38	14.60	-2	1,284	-0.16%
2018/01/26	0	0.00	11	11.74	13.30	-11	1,164	-0.94%
2018/01/25	2	12.90	1	12.35	12.10	1	1,055	0.09%
2018/01/24	10	11.85	6	12.20	12.40	4	914	0.44%
2018/01/19	1	10.60	0	0.00	10.60	1	738	0.14%
2018/01/12	3	10.55	0	0.00	10.65	3	774	0.39%
2018/01/11	5	10.63	0	0.00	10.55	5	779	0.64%
2018/01/10	3	11.00	0	0.00	10.80	3	782	0.38%
2018/01/09	3	10.65	0	0.00	10.70	3	781	0.38%