威盛 (2388)-日盛-員林券商分點個股進出

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

威盛

(2388)

可現股當沖

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

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	32	86.02	33	85.42	85.40	-1	19,545	-0.01%
2023/04/06	36	85.36	35	85.67	85.50	1	19,545	0.01%
2023/03/31	38	84.99	40	85.43	86.00	-2	19,512	-0.01%
2023/03/30	6	84.55	12	84.19	84.80	-6	19,493	-0.03%
2023/03/29	15	82.60	18	83.02	83.30	-3	19,515	-0.02%
2023/03/28	206.1	84.86	194	84.03	84.10	12.1	19,537	0.06%	大買/大賣/
2023/03/27	11	90.02	8	90.30	89.70	3	19,220	0.02%
2023/03/24	61	91.18	55	91.29	89.60	6	19,247	0.03%
2023/03/23	52	89.65	55	89.73	89.50	-3	18,799	-0.02%
2023/03/22	37	89.82	39	89.46	89.50	-2	18,928	-0.01%
2023/03/21	200.1	91.49	185	89.86	89.10	15.1	19,292	0.08%	大買/大賣/
2023/03/20	69	90.18	72	90.90	91.80	-3	19,422	-0.02%
2023/03/17	96	89.74	87	89.82	89.80	9	19,692	0.05%
2023/03/16	154	87.72	153	88.03	88.60	1	19,658	0.01%	大買/大賣/
2023/03/15	144	90.63	148	91.11	89.60	-4	19,380	-0.02%	大買/大賣/
2023/03/14	118	90.47	114	90.17	88.00	4	19,026	0.02%	大買/大賣/
2023/03/13	169	91.86	161	92.29	92.90	8	18,928	0.04%	大買/大賣/
2023/03/10	221	93.83	246	94.20	94.80	-25	18,556	-0.13%	大買/大賣/
2023/03/09	0	0.00	19	94.31	96.00	-19	18,325	-0.10%
2023/03/08	16	87.69	17	87.46	87.30	-1	18,601	-0.01%
2023/03/07	67	87.93	92	87.81	87.60	-25	18,539	-0.13%
2023/03/06	31	88.35	20	87.20	89.50	11	18,424	0.06%
2023/03/03	103	87.26	68	85.35	85.00	35	18,250	0.19%	大買/
2023/03/02	16	88.94	22.5	88.15	87.90	-6.5	17,890	-0.04%
2023/03/01	147	89.27	151	88.92	89.70	-4	17,649	-0.02%	大買/大賣/
2023/02/24	135	87.78	150	88.52	90.80	-15	17,103	-0.09%	大買/大賣/
2023/02/23	42	78.96	47	81.05	83.80	-5	15,978	-0.03%
2023/02/22	89	76.90	79	76.28	76.20	10	15,663	0.06%
2023/02/21	108	79.74	124	79.89	80.30	-16	15,878	-0.10%	大買/大賣/
2023/02/20	18	75.40	19	75.40	75.50	-1	15,458	-0.01%
2023/02/17	23	73.80	25	74.13	73.90	-2	15,640	-0.01%
2023/02/16	22	73.52	21	73.89	74.20	1	15,811	0.01%
2023/02/15	45	72.37	27	72.64	72.60	18	16,237	0.11%
2023/02/14	62	74.26	60	73.86	73.70	2	16,523	0.01%
2023/02/13	10	74.79	11	74.97	74.60	-1	17,127	-0.01%
2023/02/10	2	73.50	1	73.40	73.40	1	17,636	0.01%
2023/02/09	97	75.78	133	75.88	75.30	-36	18,042	-0.20%	大賣/
2023/02/08	11	72.77	9	74.13	74.50	2	18,685	0.01%
2023/02/07	2	71.85	3	71.63	72.20	-1	19,168	-0.01%
2023/02/06	103	72.60	102	72.15	72.60	1	19,424	0.01%	大買/大賣/
2023/02/03	228	74.59	233	73.47	72.20	-5	19,497	-0.03%	大買/大賣/
2023/02/02	58	76.42	90	76.90	77.00	-32	19,396	-0.16%
2023/02/01	63	69.82	63	70.10	70.20	0	19,012	0.00%
2023/01/31	5	68.70	6	69.18	69.50	-1	19,298	-0.01%
2023/01/30	0	0.00	2	67.80	68.40	-2	19,549	-0.01%
2023/01/17	20	66.87	20	66.50	66.60	0	19,758	0.00%
2023/01/13	11	67.44	12	67.05	67.00	-1	20,236	0.00%
2023/01/12	64	68.71	63	69.49	68.10	1	20,539	0.00%
2023/01/11	36	69.96	36	70.17	69.30	0	20,819	0.00%
2023/01/10	24	70.64	28	71.10	70.30	-4	21,199	-0.02%
2023/01/09	20.7	71.02	20	70.58	70.70	0.7	21,555	0.00%
2023/01/06	0	0.00	2	69.40	69.70	-2	22,169	-0.01%
2023/01/05	45	69.92	46	70.06	68.80	-1	22,827	0.00%
2023/01/04	57	69.44	52	69.48	69.30	5	23,375	0.02%
2023/01/03	104	68.49	104.1	68.75	69.10	-0.1	23,527	0.00%	大買/大賣/
2022/12/30	95	68.31	91	67.82	67.30	4	23,873	0.02%
2022/12/29	68	67.28	72	67.42	67.40	-4	24,176	-0.02%
2022/12/28	53	69.44	52	67.95	67.90	1	25,018	0.00%
2022/12/27	8	70.70	7	71.06	70.90	1	25,275	0.00%
2022/12/26	5	70.12	6	69.90	70.00	-1	25,716	0.00%
2022/12/23	17	69.04	18	69.25	69.30	-1	26,211	0.00%
2022/12/22	3	69.73	5	70.04	69.40	-2	26,626	-0.01%
2022/12/21	5	69.28	4	69.40	69.60	1	27,218	0.00%
2022/12/20	68	71.75	72	71.70	69.80	-4	27,653	-0.01%
2022/12/19	87	72.21	75	71.64	71.20	12	27,981	0.04%
2022/12/16	91	73.61	89	73.58	73.10	2	28,384	0.01%
2022/12/15	51	74.68	89	73.68	73.80	-38	28,853	-0.13%
2022/12/14	17	74.89	11	75.05	74.50	6	28,913	0.02%
2022/12/13	170	76.21	200	75.59	75.00	-30	28,958	-0.10%	大買/大賣/
2022/12/12	185	75.15	104	74.45	73.60	81	28,681	0.28%	大買/大賣/
2022/12/09	31	75.85	34	76.16	76.80	-3	28,540	-0.01%
2022/12/08	19	74.04	20	74.81	74.70	-1	28,608	0.00%
2022/12/07	10	71.31	7	70.29	70.20	3	29,142	0.01%
2022/12/06	80	73.08	84	71.77	71.70	-4	30,033	-0.01%
2022/12/05	42	75.42	30	74.86	73.60	12	30,158	0.04%
2022/12/02	142	75.01	132.2	75.13	75.00	9.8	29,998	0.03%	大買/大賣/
2022/12/01	62.3	76.06	55	75.08	74.40	7.3	30,046	0.02%
2022/11/30	44	72.98	46	73.39	74.00	-2	29,730	-0.01%
2022/11/29	10	67.56	11	67.75	68.30	-1	29,546	0.00%
2022/11/28	10	68.74	6	68.60	68.20	4	30,800	0.01%
2022/11/25	85	69.86	83	68.66	68.60	2	32,655	0.01%
2022/11/24	16	71.19	32	71.32	71.90	-16	33,411	-0.05%
2022/11/23	27	71.01	26	70.90	70.90	1	33,963	0.00%
2022/11/22	43	70.80	43	71.25	70.80	0	34,410	0.00%
2022/11/21	27	71.86	19	71.55	70.80	8	34,985	0.02%
2022/11/18	26	73.23	20.3	72.93	72.40	5.7	34,973	0.02%
2022/11/17	5	73.82	14	73.84	74.30	-9	34,894	-0.03%
2022/11/16	32.5	71.71	21	71.45	71.50	11.5	34,705	0.03%
2022/11/15	19	69.65	22	70.00	70.30	-3	34,609	-0.01%
2022/11/14	5	68.32	5	68.32	68.50	0	34,814	0.00%
2022/11/11	14	67.76	33	67.84	67.40	-19	34,912	-0.05%
2022/11/10	12	69.70	7.7	69.90	68.90	4.3	34,807	0.01%
2022/11/09	99.7	70.80	115	70.57	69.70	-15.3	34,981	-0.04%	大賣/
2022/11/08	67	71.63	63	72.33	70.90	4	34,871	0.01%
2022/11/07	49	71.05	46	70.81	70.10	3	34,274	0.01%
2022/11/04	118	70.54	93	70.12	70.30	25	33,789	0.07%	大買/
2022/11/03	49	65.31	57	67.00	70.60	-8	32,646	-0.02%
2022/11/02	51	64.13	48	64.50	64.20	3	32,059	0.01%
2022/11/01	44	63.66	44	63.88	64.50	0	31,810	0.00%
2022/10/31	42	64.29	39	63.87	64.10	3	31,629	0.01%
2022/10/28	42	60.85	43	60.44	60.20	-1	31,345	0.00%
2022/10/27	46	62.03	49	62.16	62.90	-3	31,169	-0.01%
2022/10/26	38	60.64	38	60.80	59.70	0	30,884	0.00%
2022/10/25	24	61.78	20	61.94	60.90	4	30,630	0.01%
2022/10/24	16	63.26	24	63.29	62.60	-8	30,509	-0.03%
2022/10/21	73	63.38	69	62.82	61.70	4	30,355	0.01%
2022/10/20	86	63.19	79	64.03	64.60	7	30,864	0.02%
2022/10/19	41	65.44	35	65.98	64.00	6	32,142	0.02%
2022/10/18	23	65.24	25	65.63	65.00	-2	33,150	-0.01%
2022/10/17	42	62.87	35	63.67	66.00	7	33,887	0.02%
2022/10/14	64	63.78	61	64.94	64.00	3	34,011	0.01%
2022/10/13	176	63.71	161	62.18	60.00	15	33,615	0.04%	大買/大賣/
2022/10/12	55	65.52	49	66.09	64.70	6	33,001	0.02%
2022/10/11	10	71.91	3	72.43	71.80	7	32,494	0.02%
2022/10/07	39	79.11	39	79.14	79.70	0	32,278	0.00%
2022/10/06	46	78.36	40	78.26	78.50	6	31,956	0.02%
2022/10/05	112	78.96	97	79.51	78.70	15	31,799	0.05%	大買/
2022/10/04	19	77.93	26	77.99	77.60	-7	31,121	-0.02%
2022/10/03	98	77.05	79	75.81	75.30	19	30,944	0.06%
2022/09/30	70	75.39	49	77.49	79.00	21	30,855	0.07%
2022/09/29	58	76.30	54	76.93	76.10	4	31,036	0.01%
2022/09/28	234	76.95	236	75.45	74.40	-2	31,298	-0.01%	大買/大賣/
2022/09/27	82	79.85	57	80.52	82.20	25	31,239	0.08%
2022/09/26	390	83.51	340	81.59	79.80	50	30,961	0.16%	大買/大賣/
2022/09/23	107	88.83	15	89.39	88.60	92	30,712	0.30%	大買/
2022/09/22	41	89.79	47	90.65	91.40	-6	30,353	-0.02%
2022/09/21	18	88.00	8	88.48	88.50	10	29,891	0.03%
2022/09/20	20	87.84	18	87.78	88.30	2	30,285	0.01%
2022/09/19	39	87.48	29	87.42	86.50	10	30,186	0.03%
2022/09/16	46	88.63	50	88.21	88.70	-4	29,989	-0.01%
2022/09/15	203	90.39	107	90.64	88.50	96	29,667	0.32%	大買/大賣/
2022/09/14	81	89.13	250	90.65	92.40	-169	29,378	-0.58%	大賣/鉅額交易
2022/09/13	217	89.13	177	88.55	89.00	40	28,505	0.14%	大買/大賣/
2022/09/12	34	85.41	39	85.57	87.40	-5	27,457	-0.02%
2022/09/08	44	79.43	48	79.63	79.50	-4	27,151	-0.01%
2022/09/07	48	79.37	65	79.49	78.50	-17	26,915	-0.06%
2022/09/06	80	82.14	36	81.75	80.40	44	26,530	0.17%
2022/09/05	82	84.56	67	84.27	83.10	15	25,997	0.06%
2022/09/02	222	89.51	252	89.56	86.50	-30	25,440	-0.12%	大買/大賣/
2022/09/01	413	88.85	350	88.59	88.60	63	23,993	0.26%	大買/大賣/
2022/08/31	168	87.18	411	87.69	90.50	-243	22,015	-1.10%	大買/大賣/鉅額交易
2022/08/30	59	82.57	58	82.48	82.30	1	20,950	0.00%
2022/08/29	82	79.20	68	80.26	80.00	14	20,170	0.07%
2022/08/26	33	79.07	54	81.58	83.30	-21	19,583	-0.11%
2022/08/25	18	74.14	8	74.16	75.80	10	18,831	0.05%
2022/08/24	73	72.98	24	72.59	72.80	49	18,556	0.26%
2022/08/23	48	73.19	19	73.07	71.70	29	18,269	0.16%
2022/08/22	33	77.46	184	75.25	74.30	-151	17,888	-0.84%	大賣/鉅額交易
2022/08/19	73	79.44	68	79.60	79.60	5	17,592	0.03%
2022/08/18	44	77.85	38	77.27	77.30	6	17,053	0.04%
2022/08/17	103	78.72	103	78.03	78.50	0	16,700	0.00%	大買/大賣/
2022/08/16	97	80.63	100	80.16	77.80	-3	16,306	-0.02%
2022/08/15	62	78.77	60	79.75	83.90	2	15,725	0.01%
2022/08/12	2	82.80	0	0.00	81.20	2	15,102	0.01%
2022/08/11	12	80.93	11.1	81.21	81.10	0.9	15,002	0.01%
2022/08/10	23	79.93	20	80.87	80.80	3	14,949	0.02%
2022/08/09	5	76.80	9	76.48	76.70	-4	14,871	-0.03%
2022/08/08	0	74.70	11	75.00	75.00	-11	14,806	-0.07%
2022/08/05	3	71.67	0	0.00	73.00	3	14,739	0.02%
2022/08/04	30	68.17	18.1	69.24	70.00	11.9	14,690	0.08%
2022/08/03	9	74.57	6	76.42	73.00	3	14,550	0.02%
2022/08/02	7	75.64	10	75.17	75.40	-3	14,465	-0.02%
2022/08/01	5.1	73.05	6	74.82	74.80	-0.9	14,408	-0.01%
2022/07/29	29	73.07	31	74.15	73.00	-2	14,329	-0.01%
2022/07/28	13	72.08	1	74.00	71.00	12	14,173	0.08%
2022/07/27	94	71.61	99	71.65	73.00	-5	14,073	-0.04%
2022/07/26	305	72.34	285	72.32	73.30	20	13,268	0.15%	大買/大賣/
2022/07/25	162	68.25	179.4	68.59	72.80	-17.3	11,679	-0.15%	大買/大賣/
2022/07/22	103	64.58	120	65.13	66.20	-17	10,286	-0.16%	大買/大賣/
2022/07/21	63	58.14	68	58.91	60.30	-5	9,123	-0.05%
2022/07/20	2	54.40	11	54.02	54.90	-9	8,565	-0.11%
2022/07/19	20	51.60	13	50.78	50.90	7	8,248	0.08%
2022/07/18	38	53.27	38	52.89	52.50	0	8,159	0.00%
2022/07/15	31	51.84	24	51.75	51.60	7	7,962	0.09%
2022/07/14	18	51.58	17	51.69	51.70	1	7,883	0.01%
2022/07/13	119	52.29	124	52.16	51.00	-5	7,705	-0.06%	大買/大賣/
2022/07/12	109	51.33	106	51.38	49.95	3	7,391	0.04%	大買/大賣/
2022/07/11	34	53.75	43	53.60	53.20	-9	7,151	-0.13%
2022/07/08	111	56.57	104	56.42	54.90	7	6,933	0.10%	大買/大賣/
2022/07/07	85	56.86	84	57.08	57.60	1	6,461	0.02%
2022/07/06	162	55.68	151	55.75	55.00	11	5,711	0.19%	大買/大賣/
2022/07/05	118	54.44	129	55.07	57.20	-11	4,986	-0.22%	大買/大賣/
2022/07/04	72	49.82	69	49.72	52.00	3	4,338	0.07%
2022/07/01	63	50.18	55	49.99	47.85	8	4,044	0.20%
2022/06/30	5	48.30	8	46.63	47.75	-3	3,730	-0.08%
2022/06/29	39	51.89	19	51.10	49.95	20	3,555	0.56%
2022/06/28	60	55.01	54	55.13	55.40	6	3,309	0.18%
2022/06/27	21.1	53.87	22	54.02	54.60	-1	2,744	-0.03%
2022/06/24	15	48.10	18	48.71	49.70	-3	2,530	-0.12%
2022/06/23	75	45.39	74	45.74	45.20	1	2,411	0.04%
2022/06/22	83	48.10	81	47.81	47.70	2	2,272	0.09%
2022/06/21	21	45.98	21	46.73	46.75	0	1,872	0.00%
2022/06/20	2	43.85	0	0.00	42.50	2	1,832	0.11%
2022/06/17	5	44.77	3	44.65	45.60	2	1,830	0.11%
2022/06/16	4	47.83	0	0.00	45.70	4	1,869	0.21%
2022/06/15	1	48.15	0	0.00	47.10	1	1,910	0.05%
2022/06/14	0	0.00	1	47.50	47.85	-1	1,960	-0.05%
2022/06/13	7	48.29	7	47.73	47.70	0	1,996	0.00%
2022/06/10	3	50.33	2	50.00	49.90	1	2,023	0.05%
2022/06/09	0	0.00	3	51.50	51.40	-3	2,055	-0.15%
2022/06/08	4	51.90	0	0.00	51.20	4	2,097	0.19%
2022/06/07	6	52.03	2	51.70	51.60	4	2,143	0.19%
2022/06/02	0	0.00	16	52.61	52.50	-16	2,308	-0.69%
2022/06/01	9	53.21	8	53.15	53.00	1	2,373	0.04%
2022/05/31	1	52.10	0	0.00	53.10	1	2,436	0.04%
2022/05/27	30	52.07	26	52.01	51.20	4	2,865	0.14%
2022/05/26	16	50.40	0	0.00	50.20	16	2,868	0.56%
2022/05/24	39	50.68	39	50.02	49.90	0	2,982	0.00%
2022/05/23	12	51.50	12	51.90	51.70	0	2,986	0.00%
2022/05/20	11	51.40	10	51.20	51.20	1	3,027	0.03%
2022/05/19	7	50.23	8	50.41	51.60	-1	3,044	-0.03%
2022/05/17	1	49.80	1	49.55	50.80	0	3,070	0.00%
2022/05/12	19	48.24	19	47.16	47.25	0	3,235	0.00%
2022/05/11	17	47.84	14	48.46	48.20	3	3,276	0.09%
2022/05/10	0	0.00	1	47.50	47.85	-1	3,355	-0.03%
2022/05/09	1	47.70	0	0.00	47.05	1	3,521	0.03%
2022/05/03	0	0.00	1	49.40	49.70	-1	3,838	-0.03%
2022/04/29	23	50.26	21	49.44	49.10	2	3,924	0.05%
2022/04/26	17	52.13	14	51.29	51.20	3	4,066	0.07%
2022/04/25	1	52.10	1	51.60	51.30	0	4,117	0.00%
2022/04/22	7	54.69	7	54.10	54.40	0	4,248	0.00%
2022/04/21	1	55.70	0	0.00	55.80	1	4,348	0.02%
2022/04/19	12	55.53	6	55.20	55.00	6	4,559	0.13%
2022/04/15	0	0.00	0	56.70	56.00	0	4,839	0.00%
2022/04/14	10	58.65	12	58.77	58.50	-2	4,965	-0.04%
2022/04/13	15	59.00	15	59.20	59.00	0	5,027	0.00%
2022/04/12	0	0.00	1	57.30	57.30	-1	5,152	-0.02%
2022/04/11	2	60.30	1	58.67	57.70	1	5,250	0.02%
2022/04/08	1	59.90	1	60.20	60.00	0	5,297	0.00%
2022/04/07	33	61.95	30	60.86	60.30	3	5,342	0.06%
2022/04/06	21	64.30	6.1	63.90	63.90	14.9	5,394	0.28%
2022/04/01	2	65.00	1	65.00	65.50	1	5,555	0.02%
2022/03/31	3.1	66.10	0	0.00	65.90	3.1	5,702	0.05%
2022/03/30	27.1	67.27	14	66.74	66.40	13.1	5,947	0.22%
2022/03/29	2	67.10	4	66.80	67.10	-2	6,206	-0.03%
2022/03/28	32	65.62	26	66.06	66.60	6	6,521	0.09%
2022/03/25	13	66.48	0	0.00	66.10	13	6,649	0.20%
2022/03/24	10	65.32	9	66.64	67.30	1	6,868	0.01%
2022/03/23	21	65.98	10	65.20	65.10	11	7,190	0.15%
2022/03/21	28	64.45	0	0.00	64.30	28	7,759	0.36%
2022/03/18	18	63.90	19	64.20	64.80	-1	7,909	-0.01%
2022/03/17	0	0.00	16	62.02	62.70	-16	8,015	-0.20%
2022/03/16	1	58.70	1	59.70	59.80	0	8,209	0.00%
2022/03/15	12	59.95	0	0.00	58.50	12	8,592	0.14%
2022/03/14	7	61.36	0	0.00	61.40	7	8,893	0.08%
2022/03/11	12	60.25	0	0.00	60.50	12	9,523	0.13%
2022/03/10	0	0.00	5	59.64	60.00	-5	9,740	-0.05%
2022/03/09	0	0.00	3	57.80	57.90	-3	10,495	-0.03%
2022/03/08	1	57.90	0	0.00	56.70	1	10,842	0.01%
2022/03/07	40	61.84	23	59.80	59.30	17	11,230	0.15%
2022/03/04	16	65.39	14	64.40	64.00	2	11,737	0.02%
2022/03/03	53	67.92	31	66.98	66.10	22	12,164	0.18%
2022/03/02	50	66.65	44	67.15	68.40	6	12,643	0.05%
2022/02/24	38	62.39	34	62.08	61.50	4	14,277	0.03%
2022/02/23	23	64.75	20	64.59	64.50	3	14,487	0.02%
2022/02/22	42	64.44	40	64.35	64.30	2	15,252	0.01%
2022/02/21	23	66.60	1	66.60	66.30	22	15,693	0.14%
2022/02/18	20	67.11	13	67.38	67.60	7	16,670	0.04%
2022/02/17	9	67.60	9	67.80	67.20	0	17,688	0.00%
2022/02/16	7	68.10	14	67.71	68.00	-7	19,771	-0.04%
2022/02/14	23	65.90	0	0.00	65.20	23	25,647	0.09%
2022/02/11	8	68.30	6	69.03	68.80	2	27,111	0.01%
2022/02/10	22	68.67	22	68.56	68.20	0	27,857	0.00%
2022/02/09	11	69.75	2	68.70	68.70	9	28,956	0.03%
2022/02/08	7	67.44	11	66.99	68.20	-4	30,368	-0.01%
2022/02/07	70	64.40	69	66.19	67.00	1	31,122	0.00%
2022/01/26	0	0.00	3	67.17	67.00	-3	31,799	-0.01%
2022/01/25	19	67.86	9	66.86	66.50	10	33,215	0.03%
2022/01/24	12	68.71	12	69.47	69.60	0	34,442	0.00%
2022/01/21	22	70.87	15	70.64	70.40	7	35,072	0.02%
2022/01/20	33	71.04	0	0.00	71.00	33	35,207	0.09%
2022/01/18	36	74.12	11	73.20	73.20	25	37,018	0.07%
2022/01/17	36.5	73.12	17	73.38	73.80	19.5	37,279	0.05%
2022/01/14	46	70.90	4	71.28	72.10	42	37,609	0.11%
2022/01/13	4	72.90	1	74.60	73.70	3	38,006	0.01%
2022/01/12	0	0.00	10	74.30	73.50	-10	38,002	-0.03%
2022/01/11	45	74.32	208	73.66	74.00	-163	37,927	-0.43%	大賣/鉅額交易
2022/01/10	9	78.90	57	78.35	78.80	-48	37,725	-0.13%
2022/01/07	0	0.00	7	78.66	78.10	-7	37,654	-0.02%
2022/01/06	4	81.80	7.2	82.62	82.00	-3.2	37,509	-0.01%
2022/01/05	21	83.33	9.1	83.21	83.50	11.9	37,444	0.03%
2022/01/04	1	85.90	0	0.00	86.00	1	37,324	0.00%
2022/01/03	8	86.84	7	86.60	86.40	1	37,205	0.00%
2021/12/30	14	85.87	13	86.02	85.90	1	37,130	0.00%
2021/12/29	30	87.06	31	87.21	87.40	-1	37,075	0.00%
2021/12/28	17	87.14	0	0.00	86.60	17	37,005	0.05%
2021/12/27	16	89.09	10	89.00	89.00	6	36,847	0.02%
2021/12/24	39	88.38	1	89.40	87.70	38	36,731	0.10%
2021/12/23	6	88.75	6	89.45	89.40	0	36,479	0.00%
2021/12/22	28	87.86	16	88.40	86.50	12	36,184	0.03%
2021/12/21	33	86.56	34	86.86	86.70	-1	35,854	0.00%
2021/12/20	31	86.41	38	87.04	87.80	-7	35,701	-0.02%
2021/12/17	98	86.21	82	84.97	86.30	16	35,437	0.05%
2021/12/16	28	89.34	16	91.74	91.20	12	35,077	0.03%
2021/12/15	15	84.84	17	85.56	87.00	-2	34,663	-0.01%
2021/12/14	32	82.42	13.3	82.51	83.30	18.7	34,486	0.05%
2021/12/13	5	86.98	6	87.22	87.00	-1	34,253	0.00%
2021/12/10	17	88.01	15	86.83	86.20	2	34,088	0.01%
2021/12/09	28	90.05	25	90.53	89.20	3	33,832	0.01%
2021/12/08	92	90.26	79	89.90	89.00	13	33,400	0.04%
2021/12/07	56.3	92.33	73	91.49	90.20	-16.8	33,056	-0.05%
2021/12/06	29	90.18	27	90.31	90.00	2	32,385	0.01%
2021/12/03	141	91.77	157	92.26	90.40	-16	32,138	-0.05%	大買/大賣/
2021/12/02	43	89.03	26.2	89.79	87.60	16.8	31,348	0.05%
2021/12/01	31.1	88.65	26	89.57	89.00	5.1	30,951	0.02%
2021/11/30	26	87.47	36	87.97	88.30	-10	30,503	-0.03%
2021/11/29	50	81.32	44	81.93	84.00	6	29,973	0.02%
2021/11/26	80	83.81	79	83.88	84.40	1	29,519	0.00%
2021/11/25	25.3	88.86	24	89.25	85.60	1.3	28,830	0.00%
2021/11/24	131	85.53	26	85.51	85.00	105	27,866	0.38%	大買/鉅額交易
2021/11/23	51.2	84.73	105	84.45	85.80	-53.8	27,499	-0.20%	大賣/
2021/11/22	28	90.33	18	90.38	90.50	10	26,899	0.04%
2021/11/19	126.3	91.46	94	91.59	90.50	32.3	26,619	0.12%	大買/
2021/11/18	45	90.61	46	90.88	89.10	-1	25,846	0.00%
2021/11/17	115	93.55	110	92.52	92.80	5	25,368	0.02%	大買/大賣/
2021/11/16	69	91.25	64.3	91.36	90.70	4.7	24,376	0.02%
2021/11/15	182	99.12	144	99.24	94.50	38	23,355	0.16%	大買/大賣/
2021/11/12	186.3	94.91	240	94.58	99.00	-53.7	21,248	-0.25%	大買/大賣/
2021/11/11	663	95.48	881.3	93.90	90.00	-218.3	19,169	-1.14%	大買/大賣/鉅額交易
2021/11/10	83	90.43	85	90.63	92.50	-2	15,253	-0.01%
2021/11/09	66	80.48	83.4	82.40	84.10	-17.4	13,734	-0.13%
2021/11/08	131.1	72.46	142	72.76	76.50	-10.9	12,992	-0.08%	大買/大賣/
2021/11/05	152	70.48	174.2	70.41	69.60	-22.2	11,841	-0.19%	大買/大賣/
2021/11/04	107	70.55	87	70.26	67.20	20	10,262	0.19%	大買/
2021/11/03	86.2	66.77	84	67.11	71.00	2.2	9,459	0.02%
2021/11/02	202.8	69.43	188	68.98	69.00	14.8	8,675	0.17%	大買/大賣/
2021/11/01	276	66.81	222	67.29	68.30	54	7,207	0.75%	大買/大賣/
2021/10/29	102	59.25	166.7	59.89	62.10	-64.7	5,907	-1.09%	大買/大賣/
2021/10/28	63.2	57.73	46.2	58.06	56.50	17	5,203	0.33%
2021/10/27	269	59.17	264	59.24	58.80	5	4,941	0.10%	大買/大賣/
2021/10/26	29	56.55	41.5	57.42	58.60	-12.5	3,605	-0.35%
2021/10/25	15.3	50.92	9.2	50.65	53.30	6.1	3,185	0.19%
2021/10/22	71	50.10	83	49.59	48.50	-12	2,943	-0.41%
2021/10/21	44	49.23	46	49.31	49.70	-2	2,551	-0.08%
2021/10/20	0	0.00	5	46.18	46.65	-5	2,086	-0.24%
2021/10/19	1	41.85	5	42.35	42.45	-4	2,016	-0.20%
2021/10/18	0	0.00	5	41.65	42.05	-5	2,082	-0.24%
2021/10/13	2	38.95	0	0.00	38.95	2	2,324	0.09%
2021/10/12	0	0.00	1	40.20	40.30	-1	2,389	-0.04%
2021/10/07	0	0.00	2	41.30	40.90	-2	2,873	-0.07%
2021/10/06	6	39.61	1	39.40	39.35	5	3,229	0.15%
2021/10/05	1	39.90	0	0.00	40.75	1	3,517	0.03%
2021/10/04	8	41.00	3	39.75	39.80	5	3,664	0.14%
2021/10/01	3	41.77	0	0.00	41.50	3	3,698	0.08%
2021/09/30	9	43.44	4	43.45	43.35	5	3,797	0.13%
2021/09/29	12	44.10	9	43.25	43.30	3	4,094	0.07%
2021/09/28	18	46.21	0	0.00	45.75	18	4,521	0.40%
2021/09/27	1	46.50	0	0.00	46.50	1	4,602	0.02%
2021/09/22	3	45.65	3	45.70	45.75	0	4,914	0.00%
2021/09/13	1	47.20	1	47.05	47.05	0	5,438	0.00%
2021/09/06	1	49.65	0	0.00	48.75	1	6,115	0.02%
2021/09/03	1	51.00	2	51.25	51.20	-1	6,139	-0.02%
2021/09/02	14	50.91	14	51.19	51.00	0	6,119	0.00%
2021/09/01	5	50.70	3	50.40	50.40	2	6,071	0.03%
2021/08/30	2	48.35	0	0.00	48.50	2	6,049	0.03%
2021/08/26	1	48.90	1	48.30	48.25	0	6,076	0.00%
2021/08/19	0	0.00	4	47.35	46.50	-4	6,292	-0.06%
2021/08/17	5	49.53	1	47.40	47.15	4	6,291	0.06%
2021/08/16	0	0.00	1	50.20	49.95	-1	6,283	-0.02%
2021/08/13	0	0.00	1	51.20	51.30	-1	6,283	-0.02%
2021/08/12	10	52.98	0	0.00	51.60	10	6,284	0.16%
2021/08/11	14	50.99	8	51.10	50.90	6	6,247	0.10%
2021/08/10	10	50.25	10	51.30	51.00	0	6,241	0.00%
2021/08/06	0	0.00	16	53.19	52.10	-16	6,286	-0.25%
2021/08/03	15.1	54.64	5	54.40	54.40	10.1	6,378	0.16%
2021/08/02	0	53.70	0	0.00	53.70	0	6,458	0.00%
2021/07/30	13.3	54.80	51	54.97	54.00	-37.7	6,566	-0.57%
2021/07/29	5	58.02	1	58.20	58.00	4	6,453	0.06%
2021/07/28	1	55.50	1	54.50	56.50	0	6,455	0.00%
2021/07/27	6	58.65	6	58.70	57.60	0	6,433	0.00%
2021/07/26	6	60.87	8	60.88	60.90	-2	6,440	-0.03%
2021/07/23	6	60.10	1	61.10	59.90	5	6,422	0.08%
2021/07/22	1	61.50	8	60.86	61.10	-7	6,382	-0.11%
2021/07/21	0	0.00	2	60.10	59.90	-2	6,341	-0.03%
2021/07/20	4	60.03	4	60.55	60.80	0	6,311	0.00%
2021/07/19	17	61.93	3	61.77	61.10	14	6,268	0.22%
2021/07/16	14	62.37	28	62.59	62.10	-14	6,347	-0.22%
2021/07/15	6	63.63	5	63.16	63.30	1	6,303	0.02%
2021/07/14	13	63.19	22	62.57	63.60	-9	6,120	-0.15%
2021/07/13	47	62.93	28	63.84	62.00	19	5,867	0.32%
2021/07/12	26	61.34	25	61.46	62.30	1	5,556	0.02%
2021/07/09	23	59.73	5	59.42	58.90	18	5,363	0.34%
2021/07/08	5	58.92	1	58.90	58.20	4	5,282	0.08%
2021/07/07	6	59.35	0	0.00	57.80	6	5,294	0.11%
2021/07/06	29	60.29	14	60.46	58.60	15	5,252	0.29%
2021/07/05	7	62.04	8.1	61.76	62.40	-1.1	5,058	-0.02%
2021/07/02	9	54.30	4	55.40	56.80	5	4,723	0.11%
2021/07/01	24	55.02	19	54.45	53.80	5	4,847	0.10%
2021/06/30	9.3	56.78	1	56.70	56.60	8.3	5,195	0.16%
2021/06/29	7	56.36	1	56.80	56.60	6	5,319	0.11%
2021/06/28	7.1	55.92	7	55.34	55.00	0.1	5,187	0.00%
2021/06/25	4	55.80	10.3	55.60	55.80	-6.3	5,136	-0.12%
2021/06/24	2	55.95	14	55.99	55.40	-12	5,093	-0.24%
2021/06/23	19	55.38	10	54.55	55.30	9	5,007	0.18%
2021/06/22	23	56.02	14	55.16	54.70	9	4,944	0.18%
2021/06/21	13	55.02	26	54.66	54.70	-13	4,754	-0.27%
2021/06/18	38	52.63	11	53.75	52.10	27	4,520	0.60%
2021/06/17	2	52.70	2	53.60	53.70	0	4,415	0.00%
2021/06/16	17	52.91	37	53.36	52.40	-20	4,382	-0.46%
2021/06/15	9	52.14	1	53.10	52.30	8	4,254	0.19%
2021/06/11	35	51.27	0	0.00	50.80	35	4,248	0.82%
2021/06/09	1	50.20	0	0.00	50.10	1	4,277	0.02%
2021/06/07	4	48.00	4	48.50	49.40	0	4,269	0.00%
2021/06/04	1	50.00	2	50.00	49.85	-1	4,258	-0.02%
2021/06/03	1	50.30	0	0.00	50.90	1	4,266	0.02%
2021/06/01	2	51.70	2	51.00	51.50	0	4,241	0.00%
2021/05/31	6	50.36	2	50.60	49.40	4	4,184	0.10%
2021/05/28	3	48.38	18	48.51	48.30	-15	4,132	-0.36%
2021/05/26	6	45.60	0	0.00	45.70	6	4,075	0.15%
2021/05/25	0	0.00	11	45.58	45.15	-11	4,083	-0.27%
2021/05/24	2	44.08	0	0.00	44.10	2	4,065	0.05%
2021/05/21	0	0.00	10	43.40	43.60	-10	4,069	-0.25%
2021/05/19	1	42.60	0	0.00	43.40	1	4,066	0.02%
2021/05/18	2	42.75	11	43.22	43.70	-9	4,060	-0.22%
2021/05/17	6	40.08	8	40.94	39.90	-2	4,034	-0.05%
2021/05/12	25	46.83	20	45.10	45.60	5	3,959	0.13%
2021/05/11	8	50.89	2	50.70	49.90	6	3,899	0.15%
2021/05/10	7	53.86	18	54.82	54.30	-11	3,857	-0.29%
2021/05/07	11	54.75	4	54.05	54.60	7	3,782	0.19%
2021/05/06	3	50.17	3	51.00	50.00	0	3,670	0.00%
2021/05/05	9	51.66	2	51.10	50.10	7	3,669	0.19%
2021/05/04	1	54.00	1	52.00	50.70	0	3,677	0.00%
2021/05/03	21	54.56	10	54.49	53.40	11	3,662	0.30%
2021/04/29	2	53.75	1	53.20	53.20	1	3,636	0.03%
2021/04/28	3	53.40	7	53.83	53.40	-4	3,638	-0.11%
2021/04/26	39	56.68	7	55.80	55.70	32	3,725	0.86%
2021/04/23	0	0.00	3	55.30	55.50	-3	3,747	-0.08%
2021/04/22	17	55.32	3	55.97	53.70	14	3,932	0.36%
2021/04/21	20	53.61	10	53.60	53.50	10	3,906	0.26%
2021/04/20	20	54.00	1	54.40	54.20	19	3,946	0.48%
2021/04/19	9	53.97	10	53.89	53.60	-1	3,970	-0.03%
2021/04/16	2	55.25	2.4	55.62	55.00	-0.4	3,954	-0.01%
2021/04/15	10	55.33	12	55.35	55.30	-2	3,937	-0.05%
2021/04/14	3	52.77	11	54.27	52.80	-8	3,884	-0.21%
2021/04/13	3	55.17	7	54.69	55.10	-4	3,931	-0.10%
2021/04/12	17	55.32	50	55.19	54.50	-33	4,055	-0.81%
2021/04/09	33	57.86	22	57.03	57.10	11	4,098	0.27%
2021/04/08	5	59.90	61	59.74	59.20	-56	4,093	-1.37%
2021/04/07	36	60.03	38	59.77	59.50	-2	4,033	-0.05%
2021/04/06	14	61.31	18	61.34	62.50	-4	3,880	-0.10%
2021/04/01	57	55.15	42	58.08	58.00	15	3,512	0.43%
2021/03/31	11	53.02	2	53.00	53.30	9	3,414	0.26%
2021/03/30	9	52.44	8	52.20	52.20	1	3,517	0.03%
2021/03/29	11	53.73	12	53.18	52.70	-1	3,570	-0.03%
2021/03/26	8	52.04	4	51.90	51.70	4	3,621	0.11%
2021/03/24	4	50.95	0	0.00	50.80	4	4,001	0.10%
2021/03/23	16	53.54	9	52.74	51.00	7	4,206	0.17%
2021/03/22	1	49.25	0	0.00	49.25	1	4,162	0.02%
2021/03/19	1	48.50	0	0.00	49.80	1	4,206	0.02%
2021/03/18	2	49.65	1	50.60	49.50	1	4,226	0.02%
2021/03/17	2	49.90	1	50.60	50.00	1	4,299	0.02%
2021/03/16	7	51.14	9	51.81	51.90	-2	4,414	-0.05%
2021/03/12	41	47.70	4	48.38	47.50	37	4,555	0.81%
2021/03/11	5	47.68	0	0.00	47.80	5	4,633	0.11%
2021/03/10	2	46.70	0	0.00	46.65	2	4,705	0.04%
2021/03/08	0	0.00	1	46.85	46.95	-1	4,931	-0.02%
2021/03/05	43	49.14	1	49.15	48.40	42	5,145	0.82%
2021/03/04	26	50.44	0	0.00	49.55	26	5,363	0.48%
2021/03/02	5	50.90	1	52.00	50.10	4	5,883	0.07%
2021/02/26	6	50.88	0	0.00	51.00	6	6,062	0.10%
2021/02/24	2	52.60	0	0.00	52.00	2	6,202	0.03%
2021/02/22	1	53.00	8	53.23	53.00	-7	6,384	-0.11%
2021/02/19	2	53.40	0	0.00	53.30	2	6,378	0.03%
2021/02/02	0	0.00	9	51.90	53.50	-9	6,305	-0.14%
2021/01/28	1	53.10	38	53.99	52.80	-37	6,271	-0.59%
2021/01/27	1	54.70	12	54.62	54.60	-11	6,264	-0.18%
2021/01/26	13	55.79	26	55.12	54.80	-13	6,245	-0.21%
2021/01/21	3	56.07	7	56.30	55.40	-4	6,150	-0.07%
2021/01/20	8	56.20	4	57.63	54.80	4	6,264	0.06%
2021/01/19	2	58.10	1	58.20	58.80	1	6,207	0.02%
2021/01/18	1	59.50	1	58.60	58.10	0	6,134	0.00%
2021/01/15	23	59.87	42	59.60	59.50	-19	6,043	-0.31%
2021/01/14	3	57.37	8.3	57.48	58.00	-5.3	5,796	-0.09%
2021/01/13	3	54.13	9	55.59	55.60	-6	5,703	-0.11%
2021/01/12	2	53.60	1	53.10	52.10	1	5,639	0.02%
2021/01/11	1	55.90	2	54.50	55.10	-1	5,590	-0.02%
2021/01/08	5	55.40	13	55.17	54.30	-8	5,569	-0.14%
2021/01/07	6	55.12	0	0.00	55.10	6	5,527	0.11%
2021/01/06	7.3	55.64	1	57.10	55.60	6.3	5,479	0.11%
2021/01/05	7	58.81	3	59.23	59.10	4	5,361	0.07%
2021/01/04	3	57.60	12	57.49	58.70	-9	5,175	-0.17%
2020/12/31	20	53.38	7	53.54	53.40	13	5,031	0.26%
2020/12/30	5	51.70	17	51.81	51.80	-12	4,927	-0.24%
2020/12/29	4	50.90	1	50.80	50.40	3	4,872	0.06%
2020/12/28	3	52.10	1	52.10	52.00	2	4,815	0.04%
2020/12/25	25	52.26	3	52.27	51.90	22	4,769	0.46%
2020/12/24	15	55.33	1	54.90	54.90	14	4,640	0.30%
2020/12/23	5	57.70	2	58.50	58.20	3	4,523	0.07%
2020/12/22	15	58.73	7	56.86	56.80	8	4,477	0.18%
2020/12/21	7	58.04	1	58.90	59.30	6	4,403	0.14%
2020/12/18	14	59.97	20	60.38	60.80	-6	4,270	-0.14%
2020/12/17	16	55.25	8.7	56.39	56.90	7.3	3,997	0.18%
2020/12/15	1	50.80	0	0.00	50.70	1	3,776	0.03%
2020/12/11	10	52.64	1	52.50	51.50	9	3,725	0.24%
2020/12/10	9	53.73	2	53.75	53.30	7	3,682	0.19%
2020/12/09	1	54.20	1	54.20	54.30	0	3,571	0.00%
2020/12/07	6	48.50	1	48.90	48.40	5	3,394	0.15%
2020/12/04	3	51.07	0	0.00	50.80	3	3,319	0.09%
2020/12/03	1	50.50	3	51.07	49.60	-2	3,261	-0.06%
2020/12/02	2	51.90	2	52.10	51.60	0	3,201	0.00%
2020/12/01	12	51.99	2	53.10	53.50	10	3,064	0.33%
2020/11/30	16	49.31	31	49.71	49.80	-15	2,844	-0.53%
2020/11/27	28	50.58	5	49.90	49.80	23	2,641	0.87%
2020/11/26	2	47.90	28	48.42	51.00	-26	2,450	-1.06%
2020/11/25	0	0.00	37	46.03	46.40	-37	2,186	-1.69%
2020/11/24	1	42.50	2	42.20	42.20	-1	2,022	-0.05%
2020/11/20	5	40.40	3	41.67	40.40	2	1,972	0.10%
2020/11/19	5	40.69	2	39.60	41.00	3	1,935	0.16%
2020/11/18	0	0.00	1	38.75	38.30	-1	1,994	-0.05%
2020/11/11	2	37.55	0	0.00	37.50	2	2,419	0.08%
2020/11/09	0	0.00	3	37.88	38.00	-3	2,466	-0.12%
2020/11/06	6	38.08	0	0.00	37.80	6	2,517	0.24%
2020/11/05	3	38.00	3	38.00	38.20	0	2,552	0.00%
2020/11/04	2.7	37.38	0	0.00	38.60	2.7	2,585	0.11%
2020/11/03	0.3	36.90	0	0.00	37.00	0.3	2,667	0.01%
2020/11/02	1	36.75	0	0.00	36.75	1	2,786	0.04%
2020/10/29	2	38.73	1	38.80	39.00	1	3,311	0.03%
2020/10/28	13	41.01	8	41.07	40.50	5	3,322	0.15%
2020/10/27	0	0.00	7	38.55	38.55	-7	3,270	-0.21%
2020/10/23	2	35.45	0	0.00	35.10	2	3,586	0.06%
2020/10/22	1	35.35	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	1	36.55	35.80	-1	3,856	-0.03%
2020/10/19	0	0.00	1	35.25	35.05	-1	4,378	-0.02%
2020/10/16	3	35.13	0	0.00	35.05	3	4,427	0.07%
2020/10/15	2	35.95	0	0.00	35.90	2	4,455	0.04%
2020/10/14	1	36.00	0	0.00	36.00	1	4,544	0.02%
2020/10/13	2	35.80	0	0.00	35.85	2	4,668	0.04%
2020/10/12	0	0.00	1	37.40	36.55	-1	4,720	-0.02%
2020/10/08	1	36.50	0	0.00	36.60	1	4,836	0.02%
2020/10/06	1	36.50	0	0.00	36.55	1	4,963	0.02%
2020/09/29	2	37.15	0	0.00	36.25	2	5,710	0.04%
2020/09/28	1	36.05	0	0.00	37.00	1	5,825	0.02%
2020/09/25	1	37.00	60	35.25	35.45	-59	5,953	-0.99%
2020/09/24	1	37.50	51	37.58	36.85	-50	6,182	-0.81%
2020/09/22	1	38.70	0	0.00	38.70	1	6,356	0.02%
2020/09/21	0	0.00	6	40.00	39.50	-6	6,543	-0.09%
2020/09/18	0	0.00	6	40.70	40.70	-6	6,712	-0.09%
2020/09/17	5	39.00	0	0.00	39.00	5	6,903	0.07%
2020/09/16	8	39.37	0	0.00	39.00	8	6,916	0.12%
2020/09/15	10	39.87	0	0.00	39.85	10	6,921	0.14%
2020/09/14	51	40.88	5	41.08	40.80	46	6,985	0.66%
2020/09/11	0	0.00	5	39.10	39.30	-5	6,913	-0.07%
2020/09/10	4	38.70	4	38.45	38.50	0	6,869	0.00%
2020/09/09	2	37.13	1	38.65	38.70	1	6,859	0.01%
2020/09/08	1	37.85	22	38.46	37.70	-21	6,845	-0.31%
2020/09/07	26	38.21	0	0.00	37.85	26	6,830	0.38%
2020/09/04	9	38.77	0	0.00	39.05	9	6,802	0.13%
2020/09/03	3	39.63	8	40.38	39.50	-5	6,777	-0.07%
2020/09/02	25	39.50	0	0.00	39.70	25	6,763	0.37%
2020/09/01	1	40.55	5	40.90	40.60	-4	6,730	-0.06%
2020/08/31	5	39.97	16	40.55	41.40	-11	6,693	-0.16%
2020/08/28	4	39.49	1	40.45	39.70	3	6,649	0.05%
2020/08/27	6	40.21	24	40.31	40.00	-18	6,621	-0.27%
2020/08/26	4	40.80	10	40.96	40.55	-6	6,565	-0.09%
2020/08/25	9	41.60	6	42.66	41.75	3	6,490	0.05%
2020/08/24	18	42.06	12	42.42	42.00	6	6,410	0.09%
2020/08/21	15	41.72	29	42.28	43.45	-14	6,253	-0.22%
2020/08/20	30	39.09	22	39.41	39.50	8	6,045	0.13%
2020/08/19	3	38.55	12	37.52	38.95	-9	5,910	-0.15%
2020/08/18	10	37.20	1	37.25	37.05	9	5,867	0.15%
2020/08/17	0	0.00	6	37.46	37.00	-6	5,879	-0.10%
2020/08/14	2	36.83	2.5	37.16	37.20	-0.5	5,885	-0.01%
2020/08/13	2.2	36.59	0	0.00	36.70	2.2	5,872	0.04%
2020/08/12	2.8	36.47	0	0.00	37.60	2.8	5,851	0.05%
2020/08/11	3	36.90	2	37.05	36.60	1	5,804	0.02%
2020/08/10	3	37.65	2	37.55	37.70	1	5,759	0.02%
2020/08/07	7	38.66	0	0.00	38.25	7	5,724	0.12%
2020/08/06	14	40.92	15	40.87	39.80	-1	5,623	-0.02%
2020/08/05	8	41.85	14	41.96	41.10	-6	5,510	-0.11%
2020/08/04	7	40.09	21	40.42	40.45	-14	5,238	-0.27%
2020/08/03	13	38.47	3	38.70	38.50	10	4,970	0.20%
2020/07/31	29	39.06	13	38.82	38.80	16	4,931	0.32%
2020/07/30	69	38.59	25	38.42	38.75	44	4,844	0.91%
2020/07/29	10	34.50	11	34.89	35.80	-1	4,588	-0.02%
2020/07/28	8	33.62	2	33.55	33.40	6	4,540	0.13%
2020/07/27	9	38.06	10	38.09	36.75	-1	4,396	-0.02%
2020/07/24	64	40.39	37	40.84	38.00	27	4,291	0.63%
2020/07/23	14	38.67	2	38.28	38.80	12	3,973	0.30%
2020/07/22	4	37.31	0	0.00	37.10	4	3,776	0.11%
2020/07/21	9	37.12	0	0.00	37.30	9	3,756	0.24%
2020/07/20	0	0.00	10	36.85	36.60	-10	3,729	-0.27%
2020/07/17	10	37.62	0	0.00	37.70	10	3,658	0.27%
2020/07/16	0	0.00	33	36.67	36.35	-33	3,579	-0.92%
2020/07/15	21	38.23	11	36.56	36.20	10	3,538	0.28%
2020/07/14	0	0.00	8	37.24	37.55	-8	3,484	-0.23%
2020/07/13	8	38.53	5	39.35	38.10	3	3,500	0.09%
2020/07/10	3	37.80	0	0.00	37.85	3	3,462	0.09%
2020/07/09	53	40.00	53	40.28	39.20	0	3,373	0.00%
2020/07/08	32	36.99	26	37.96	38.10	6	3,048	0.20%
2020/07/07	3	35.67	1	35.20	35.05	2	2,744	0.07%
2020/07/06	6	37.79	90	37.01	37.35	-84	2,653	-3.17%
2020/07/03	64	38.41	2	38.70	37.00	62	2,525	2.45%
2020/07/02	1	35.45	5	35.18	36.35	-4	2,271	-0.18%
2020/07/01	0	0.00	6	33.24	33.05	-6	2,133	-0.28%
2020/06/30	75	34.46	4	33.66	33.55	71	2,057	3.45%
2020/06/29	25	31.53	7	32.30	32.55	18	1,863	0.97%
2020/06/24	11	29.51	7	28.64	29.60	4	1,674	0.24%
2020/06/23	7	26.77	0	0.00	26.95	7	1,477	0.47%
2020/06/22	14	25.98	0	0.00	26.30	14	1,457	0.96%
2020/06/17	0	0.00	1	27.65	27.50	-1	1,307	-0.08%
2020/06/16	2	27.70	0	0.00	27.50	2	1,318	0.15%
2020/06/15	1	27.40	0	0.00	27.00	1	1,335	0.07%
2020/06/11	12	28.24	0	0.00	28.10	12	1,347	0.89%
2020/06/10	1	28.80	0	0.00	28.95	1	1,348	0.07%
2020/06/09	0	0.00	1	29.10	29.20	-1	1,362	-0.07%
2020/06/04	4	30.04	0	0.00	29.80	4	1,378	0.29%
2020/06/03	0	0.00	1	29.85	29.85	-1	1,384	-0.07%
2020/05/28	0	0.00	1	29.40	29.25	-1	1,396	-0.07%
2020/05/27	1	30.15	0	0.00	30.00	1	1,402	0.07%
2020/05/25	1	29.15	0	0.00	29.30	1	1,378	0.07%
2020/05/22	0	0.00	5	29.70	29.50	-5	1,388	-0.36%
2020/05/21	6	30.50	5	29.80	30.65	1	1,371	0.07%
2020/05/20	0	0.00	1	29.30	28.95	-1	1,352	-0.07%
2020/05/15	6	28.29	0	0.00	27.70	6	1,321	0.45%
2020/05/14	0	0.00	1	28.80	28.25	-1	1,306	-0.08%
2020/05/12	1	29.00	0	0.00	29.20	1	1,301	0.08%
2020/05/11	1	30.10	0	0.00	29.80	1	1,292	0.08%
2020/05/07	0	0.00	1	31.15	31.15	-1	1,282	-0.08%
2020/05/06	1	30.20	10	30.20	30.05	-9	1,277	-0.70%
2020/05/05	11	31.27	0	0.00	30.80	11	1,267	0.87%
2020/05/04	0	0.00	1	31.95	31.65	-1	1,255	-0.08%
2020/04/30	1	31.60	1	32.05	31.55	0	1,245	0.00%
2020/04/29	1	31.45	0	0.00	31.65	1	1,251	0.08%
2020/04/28	15	31.72	0	0.00	31.70	15	1,260	1.19%
2020/04/24	0	0.00	1	32.20	32.00	-1	1,255	-0.08%
2020/04/22	1	32.00	2	31.40	31.20	-1	1,229	-0.08%
2020/04/21	0	0.00	3	31.40	31.55	-3	1,240	-0.24%
2020/04/16	0	0.00	6	30.25	30.45	-6	1,173	-0.51%
2020/04/10	0	0.00	1	23.90	24.20	-1	1,075	-0.09%
2020/04/09	1	24.80	9	24.75	24.45	-8	1,094	-0.73%
2020/04/08	1	21.00	1	22.80	22.85	0	1,086	0.00%
2020/03/30	1	18.70	1	19.05	19.30	0	1,207	0.00%
2020/03/27	0	0.00	55	19.49	19.25	-55	1,273	-4.32%
2020/03/25	0	0.00	1	18.70	19.15	-1	1,498	-0.07%
2020/03/24	8	17.59	0	0.00	17.85	8	1,538	0.52%
2020/03/20	1	18.25	0	0.00	18.00	1	1,626	0.06%
2020/03/17	5	19.15	5	19.30	19.75	0	1,638	0.00%
2020/03/16	0	0.00	5	22.00	20.00	-5	1,633	-0.31%
2020/03/13	8	21.41	0	0.00	21.95	8	1,617	0.49%
2020/03/12	3	24.17	0	0.00	23.70	3	1,594	0.19%
2020/03/10	4	25.63	6	25.65	26.95	-2	1,571	-0.13%
2020/03/09	1	27.30	0	0.00	26.70	1	1,557	0.06%
2020/03/05	0	0.00	3	29.37	29.00	-3	1,542	-0.19%
2020/03/04	2	28.55	0	0.00	28.75	2	1,537	0.13%
2020/02/27	4	29.11	0	0.00	28.75	4	1,523	0.26%
2020/02/26	3	29.85	1	30.40	29.85	2	1,514	0.13%
2020/02/25	3	29.55	0	0.00	29.75	3	1,516	0.20%
2020/02/24	10	30.20	3	30.50	30.10	7	1,563	0.45%
2020/02/21	5	30.86	7	30.68	30.80	-2	1,578	-0.13%
2020/02/20	1.1	30.35	0.2	30.35	30.50	1	1,570	0.06%
2020/02/19	0.1	30.70	3	30.80	30.75	-2.9	1,568	-0.18%
2020/02/18	0	0.00	2	30.55	30.75	-2	1,561	-0.13%
2020/02/17	0.8	30.30	0	0.00	30.40	0.8	1,560	0.05%
2020/02/12	3	30.55	1	30.60	30.65	2	1,555	0.13%
2020/02/11	7	30.14	42	30.40	30.20	-35	1,552	-2.26%
2020/02/10	1	29.30	0	0.00	29.40	1	1,548	0.06%
2020/02/07	1	30.05	3	29.95	29.90	-2	1,544	-0.13%
2020/02/05	1	30.10	0	0.00	30.00	1	1,531	0.07%
2020/02/04	1	30.15	0	0.00	30.10	1	1,529	0.07%
2020/02/03	1	29.10	1	29.05	29.15	0	1,523	0.00%
2020/01/31	7	31.39	0	0.00	31.50	7	1,501	0.47%
2020/01/30	1	32.15	0	0.00	32.10	1	1,486	0.07%
2020/01/20	1	35.75	0	0.00	35.65	1	1,465	0.07%
2020/01/15	2	36.00	1	35.95	35.60	1	1,463	0.07%
2020/01/14	15	35.85	0	0.00	35.65	15	1,437	1.04%
2020/01/13	0	0.00	1	33.85	36.10	-1	1,425	-0.07%
2020/01/10	2	33.75	1	33.95	33.75	1	1,391	0.07%
2020/01/08	0	0.00	8	33.80	33.50	-8	1,393	-0.57%
2020/01/07	1	34.30	0	0.00	34.10	1	1,391	0.07%
2020/01/06	0	0.00	1	34.70	34.60	-1	1,390	-0.07%
2020/01/03	2	35.98	5	35.74	35.60	-3	1,374	-0.22%
2020/01/02	1.1	36.25	2	36.33	36.35	-0.9	1,354	-0.07%
2019/12/31	1	35.65	2	36.15	35.85	-1	1,334	-0.08%
2019/12/30	1	35.85	3	35.70	35.65	-2	1,337	-0.15%
2019/12/27	2.4	35.44	94	35.77	35.25	-91.6	1,316	-6.96%
2019/12/26	1.6	35.55	19	35.84	35.65	-17.4	1,297	-1.34%
2019/12/25	1.8	36.30	0	0.00	36.60	1.8	1,265	0.14%
2019/12/24	3	35.99	14	36.26	36.90	-11	1,247	-0.88%
2019/12/23	21.8	36.39	30	36.58	36.05	-8.2	1,197	-0.68%
2019/12/20	19.4	34.97	21	35.04	34.60	-1.6	1,052	-0.15%
2019/12/19	10	34.38	12	34.34	34.60	-2	1,001	-0.20%
2019/12/18	2.2	33.10	1	33.60	33.30	1.2	1,075	0.11%
2019/12/17	2.8	33.59	7	34.29	33.30	-4.2	1,122	-0.37%
2019/12/16	9.4	33.32	3	32.72	33.40	6.4	1,046	0.61%
2019/12/13	0.6	31.70	0	0.00	31.80	0.6	1,034	0.06%
2019/12/12	2	32.45	14	32.71	32.25	-12	1,031	-1.16%
2019/12/11	0.9	32.65	35	32.56	32.95	-34.1	1,021	-3.34%
2019/12/10	0	0.00	22	32.00	32.05	-22	1,013	-2.17%
2019/12/09	0	0.00	2	32.00	32.00	-2	1,025	-0.20%
2019/11/29	81	32.28	1	32.40	32.00	80	1,199	6.67%
2019/11/28	0.7	32.05	13	32.30	32.15	-12.3	1,207	-1.02%
2019/11/27	0.9	32.65	0	0.00	32.70	0.9	1,205	0.08%
2019/11/26	1	32.45	0	0.00	32.90	1	1,200	0.08%
2019/11/25	0	0.00	3	32.85	32.60	-3	1,203	-0.25%
2019/11/22	14	33.24	0	0.00	32.80	14	1,202	1.16%
2019/11/20	0.5	33.25	1	33.10	33.40	-0.5	1,132	-0.04%
2019/11/15	0	0.00	10	31.50	31.40	-10	1,123	-0.89%
2019/11/14	1	31.30	20	31.48	31.30	-19	1,131	-1.68%
2019/11/05	1	32.80	1	33.00	32.80	0	1,187	0.00%
2019/10/31	6	33.03	0	0.00	32.45	6	1,209	0.50%
2019/10/30	1	33.10	0	0.00	33.10	1	1,210	0.08%
2019/10/29	1	33.10	3	33.60	33.15	-2	1,214	-0.16%
2019/10/28	0	0.00	30	33.85	33.70	-30	1,233	-2.43%
2019/10/25	1	34.20	0	0.00	34.05	1	1,251	0.08%
2019/10/24	1	35.15	3	34.73	34.75	-2	1,317	-0.15%
2019/10/23	5	34.90	12	34.75	34.90	-7	1,391	-0.50%
2019/10/18	1	34.35	1	35.15	34.35	0	1,391	0.00%
2019/10/17	0	0.00	1	34.35	34.35	-1	1,381	-0.07%
2019/10/08	2	33.90	0	0.00	33.75	2	1,409	0.14%
2019/10/07	0	0.00	1	34.45	34.15	-1	1,409	-0.07%
2019/10/04	0	0.00	3	35.05	34.40	-3	1,406	-0.21%
2019/10/03	0	0.00	1	34.15	34.05	-1	1,396	-0.07%
2019/10/02	4	34.35	0	0.00	34.50	4	1,414	0.28%
2019/10/01	0	0.00	1	34.80	34.60	-1	1,418	-0.07%
2019/09/27	1	35.00	0	0.00	34.70	1	1,422	0.07%
2019/09/26	0	0.00	5	35.32	35.55	-5	1,427	-0.35%
2019/09/25	7	34.92	2	34.90	34.85	5	1,446	0.35%
2019/09/24	20	35.91	9	35.62	35.55	11	1,452	0.76%
2019/09/23	35	36.36	14	37.03	36.30	21	1,430	1.47%
2019/09/20	17	35.46	19	35.11	35.30	-2	1,372	-0.15%
2019/09/19	6	34.02	0	0.00	33.80	6	1,325	0.45%
2019/09/18	4	34.38	2	34.35	33.80	2	1,350	0.15%
2019/09/17	2	33.40	0	0.00	33.35	2	1,384	0.14%
2019/09/16	0	0.00	8	33.50	33.50	-8	1,489	-0.54%
2019/09/11	8	34.40	2	34.50	34.20	6	1,694	0.35%
2019/09/10	2	33.75	0	0.00	33.60	2	1,714	0.12%
2019/09/09	15	35.95	6	35.41	34.60	9	1,740	0.52%
2019/09/06	9	33.91	7	34.31	33.95	2	1,717	0.12%
2019/09/03	0	0.00	1	33.00	32.60	-1	1,786	-0.06%
2019/09/02	0	0.00	3	32.60	32.50	-3	1,776	-0.17%
2019/08/28	2	32.15	0	0.00	31.90	2	1,795	0.11%
2019/08/27	0	0.00	2	32.00	31.60	-2	1,797	-0.11%
2019/08/26	1	31.65	1	31.65	31.65	0	1,810	0.00%
2019/08/23	0	0.00	5	32.20	32.50	-5	1,817	-0.28%
2019/08/21	0	0.00	1	32.05	32.05	-1	1,836	-0.05%
2019/08/20	0	0.00	1	32.15	32.15	-1	1,854	-0.05%
2019/08/19	0	0.00	17	32.32	32.30	-17	1,870	-0.91%
2019/08/16	5	32.15	0	0.00	32.45	5	1,882	0.27%
2019/08/15	1	31.05	1	31.25	31.05	0	1,885	0.00%
2019/08/14	18	32.15	0	0.00	31.60	18	1,913	0.94%
2019/08/08	1	32.00	0	0.00	31.60	1	2,048	0.05%
2019/08/07	3	32.00	1	32.40	31.15	2	2,113	0.09%
2019/08/06	0	0.00	1	32.40	33.05	-1	2,116	-0.05%
2019/08/02	1	34.40	0	0.00	34.40	1	2,159	0.05%
2019/08/01	2	34.78	0	0.00	35.15	2	2,200	0.09%
2019/07/30	1	35.60	2	35.25	35.20	-1	2,272	-0.04%
2019/07/26	2	37.20	3	37.23	37.00	-1	2,259	-0.04%
2019/07/25	5	36.49	6	36.62	36.80	-1	2,221	-0.05%
2019/07/24	1	35.25	3	35.20	35.15	-2	2,156	-0.09%
2019/07/23	0	0.00	1	35.35	35.15	-1	2,171	-0.05%
2019/07/22	2	35.75	2	35.45	35.30	0	2,225	0.00%
2019/07/17	1	35.45	1	35.35	35.35	0	2,239	0.00%
2019/07/15	1	35.20	1	35.70	35.70	0	2,269	0.00%
2019/07/12	0	0.00	1	34.90	34.85	-1	2,302	-0.04%
2019/07/11	2	35.55	1	35.20	35.10	1	2,374	0.04%
2019/07/10	2	35.50	1	35.50	35.45	1	2,429	0.04%
2019/07/08	1	35.30	0	0.00	35.30	1	2,476	0.04%
2019/07/05	1	36.65	0	0.00	36.20	1	2,481	0.04%
2019/07/03	2	36.80	0	0.00	36.30	2	2,546	0.08%
2019/07/02	2	37.03	3	37.15	37.25	-1	2,579	-0.04%
2019/07/01	2	36.25	2	36.10	36.00	0	2,576	0.00%
2019/06/28	3	35.58	1	35.40	35.50	2	2,591	0.08%
2019/06/27	2	36.28	7	36.13	35.75	-5	2,614	-0.19%
2019/06/26	1	34.25	0	0.00	34.25	1	2,602	0.04%
2019/06/25	6	34.46	1	34.35	34.25	5	2,628	0.19%
2019/06/24	1	34.60	1	35.20	34.90	0	2,724	0.00%
2019/06/21	1	39.20	2	38.30	35.85	-1	2,762	-0.04%
2019/06/20	1	38.30	1	38.60	38.35	0	2,697	0.00%
2019/06/19	4	38.20	5	38.62	38.60	-1	2,773	-0.04%
2019/06/18	1	35.40	1	35.55	35.35	0	2,643	0.00%
2019/06/17	1	34.80	0	0.00	35.15	1	2,689	0.04%
2019/06/12	3	34.60	34	33.97	34.00	-31	3,264	-0.95%
2019/06/11	30	33.10	15	32.83	32.60	15	3,391	0.44%
2019/06/10	1	32.10	1	32.30	32.50	0	3,428	0.00%
2019/06/06	2	31.68	1	31.50	31.50	1	3,435	0.03%
2019/06/05	11	32.60	1	32.15	32.05	10	3,449	0.29%
2019/06/04	1	32.05	1	31.80	31.80	0	3,471	0.00%
2019/06/03	1	32.20	1	32.00	32.05	0	3,513	0.00%
2019/05/31	1	32.70	1	32.85	32.80	0	3,564	0.00%
2019/05/30	1	32.00	1	32.50	32.50	0	3,561	0.00%
2019/05/28	1	31.50	1	33.00	33.00	0	3,571	0.00%
2019/05/27	5	31.52	3	31.37	31.40	2	3,567	0.06%
2019/05/24	1	32.10	0	0.00	32.15	1	3,590	0.03%
2019/05/23	2	32.85	0	0.00	32.50	2	3,594	0.06%
2019/05/21	3	33.90	4	34.16	34.20	-1	3,672	-0.03%
2019/05/20	0	0.00	3	34.53	33.10	-3	3,733	-0.08%
2019/05/17	1	32.10	0	0.00	32.35	1	3,741	0.03%
2019/05/16	17	33.88	23	34.27	33.05	-6	3,755	-0.16%
2019/05/15	21	34.65	1	34.00	34.65	20	3,702	0.54%
2019/05/14	2	29.80	4	31.00	31.50	-2	3,656	-0.05%
2019/05/13	2	31.83	8	31.85	31.00	-6	3,653	-0.16%
2019/05/10	3	33.42	0	0.00	32.40	3	3,668	0.08%
2019/05/09	3	34.10	0	0.00	33.10	3	3,640	0.08%
2019/05/08	1	34.80	0	0.00	34.95	1	3,625	0.03%
2019/05/06	0	0.00	2	38.10	38.10	-2	3,626	-0.06%
2019/04/29	1	38.50	1	38.00	38.00	0	3,623	0.00%
2019/04/26	8	39.90	0	0.00	39.00	8	3,619	0.22%
2019/04/23	0	0.00	1	39.15	39.20	-1	3,578	-0.03%
2019/04/22	1	39.30	0	0.00	39.20	1	3,576	0.03%
2019/04/18	1	39.35	1	39.15	38.10	0	3,560	0.00%
2019/04/17	1	41.60	1	40.85	40.00	0	3,536	0.00%
2019/04/16	3	39.87	3	39.97	41.00	0	3,458	0.00%
2019/04/15	2	39.15	2	39.65	39.10	0	3,406	0.00%
2019/04/12	24	38.58	10	39.47	38.70	14	3,397	0.41%
2019/04/11	20	39.19	1	39.00	39.00	19	3,385	0.56%
2019/04/10	9	39.82	8	39.54	39.10	1	3,375	0.03%
2019/04/08	22	40.83	1	39.65	39.55	21	3,337	0.63%
2019/04/03	4	39.44	4	39.36	39.55	0	3,323	0.00%
2019/04/02	8	39.16	70	39.27	39.00	-62	3,375	-1.84%
2019/04/01	3	39.42	2	39.25	39.20	1	3,355	0.03%
2019/03/28	4	39.44	4	39.38	39.00	0	3,292	0.00%
2019/03/27	16	39.96	15	39.99	40.00	1	3,279	0.03%
2019/03/26	0	0.00	3	39.13	39.50	-3	3,166	-0.09%
2019/03/25	6	36.70	1	36.90	36.55	5	3,088	0.16%
2019/03/22	13	39.66	7	39.89	37.70	6	3,061	0.20%
2019/03/21	3	37.80	0	0.00	38.10	3	2,988	0.10%
2019/03/20	2	38.75	2	38.08	38.10	0	3,078	0.00%
2019/03/19	20	39.25	28	39.69	37.35	-8	3,027	-0.26%
2019/03/18	3	37.78	6	37.06	38.50	-3	2,779	-0.11%
2019/03/15	41	35.06	33	35.13	35.00	8	2,672	0.30%
2019/03/14	6	33.28	23	33.61	33.85	-17	2,396	-0.71%
2019/03/13	1	29.75	2	30.28	30.80	-1	2,243	-0.04%
2019/03/11	0	0.00	8	29.05	28.85	-8	2,223	-0.36%
2019/03/08	0	0.00	4	28.94	28.80	-4	2,259	-0.18%
2019/03/05	0	0.00	2	28.35	28.20	-2	2,290	-0.09%
2019/03/04	2	28.23	0	0.00	28.20	2	2,321	0.09%
2019/02/27	0	0.00	3	28.07	28.35	-3	2,407	-0.12%
2019/02/26	9	28.35	1	28.75	28.35	8	2,544	0.31%
2019/02/25	42	28.72	2	29.13	28.65	40	2,641	1.51%
2019/02/21	2	28.53	3	28.90	29.00	-1	2,629	-0.04%
2019/02/20	0	0.00	8	28.95	28.35	-8	2,579	-0.31%
2019/02/19	2	29.13	72	28.93	29.10	-70	2,560	-2.73%
2019/02/18	0	0.00	7	27.41	27.95	-7	2,494	-0.28%
2019/02/15	9	26.85	13	26.95	26.50	-4	2,468	-0.16%
2019/02/14	7	26.39	1	26.30	26.40	6	2,542	0.24%
2019/02/12	1	27.55	4	26.81	26.80	-3	2,610	-0.11%
2019/02/11	0	0.00	6	25.90	26.80	-6	2,658	-0.23%
2019/01/30	10	25.85	0	0.00	25.65	10	2,670	0.37%
2019/01/29	0	0.00	1	26.15	26.10	-1	2,669	-0.04%
2019/01/28	30	26.70	35	26.16	25.85	-5	2,649	-0.19%
2019/01/25	2	25.15	0	0.00	25.05	2	2,623	0.08%
2019/01/24	0	0.00	2	25.30	25.05	-2	2,647	-0.08%
2019/01/23	1	24.60	1	24.85	24.85	0	2,662	0.00%
2019/01/22	2	24.78	8	25.14	24.65	-6	2,673	-0.22%
2019/01/21	7	24.19	14	24.62	24.60	-7	2,673	-0.26%
2019/01/18	1	23.90	0	0.00	23.80	1	2,685	0.04%
2019/01/16	6	24.70	0	0.00	24.70	6	2,716	0.22%
2019/01/11	8	25.04	2	24.65	24.65	6	2,752	0.22%
2019/01/10	1	25.10	0	0.00	24.85	1	2,760	0.04%
2019/01/09	10	25.35	0	0.00	25.00	10	2,777	0.36%
2019/01/04	7	24.34	0	0.00	24.00	7	2,836	0.25%
2019/01/02	1	25.80	0	0.00	25.95	1	2,864	0.03%
2018/12/28	1	26.40	0	0.00	26.30	1	2,880	0.03%
2018/12/27	5	26.73	0	0.00	26.80	5	2,930	0.17%
2018/12/26	6	27.33	1	28.35	26.90	5	2,945	0.17%
2018/12/25	10	28.14	7	28.19	27.70	3	2,948	0.10%
2018/12/24	1	26.40	1	26.90	26.90	0	2,886	0.00%
2018/12/21	0	0.00	6	27.75	27.30	-6	2,898	-0.21%
2018/12/20	8	27.22	0	0.00	27.95	8	2,906	0.28%
2018/12/19	1	27.75	4	28.10	28.00	-3	2,954	-0.10%
2018/12/18	4	27.81	2	28.20	27.70	2	2,953	0.07%
2018/12/17	1	28.70	0	0.00	28.40	1	2,974	0.03%
2018/12/14	2	28.58	2	28.75	28.75	0	3,038	0.00%
2018/12/13	48	28.96	7	29.30	28.85	41	3,134	1.31%
2018/12/11	94	26.99	0	0.00	26.80	94	3,088	3.04%
2018/12/10	1	26.20	0	0.00	26.10	1	3,105	0.03%
2018/12/07	5	26.90	4	26.95	27.30	1	3,097	0.03%
2018/12/06	2	26.98	91	26.23	26.10	-89	3,086	-2.88%
2018/12/05	1	28.00	0	0.00	28.30	1	3,066	0.03%
2018/12/04	0	0.00	5	28.87	28.95	-5	3,076	-0.16%
2018/12/03	3	29.00	3	29.13	29.20	0	3,080	0.00%
2018/11/30	11	28.15	11	28.79	28.60	0	3,070	0.00%
2018/11/29	10	28.67	17	29.12	28.40	-7	3,068	-0.23%
2018/11/28	3	27.60	5	27.40	27.40	-2	3,029	-0.07%
2018/11/27	2	26.85	3	26.60	27.00	-1	3,120	-0.03%
2018/11/26	42	26.94	35	27.35	26.80	7	3,227	0.22%
2018/11/23	14	26.11	1	29.35	25.85	13	3,178	0.41%
2018/11/22	1	26.10	31	26.70	26.70	-30	3,106	-0.97%
2018/11/20	6	23.80	8	23.73	23.55	-2	3,002	-0.07%
2018/11/19	7	24.00	9	23.94	23.65	-2	3,007	-0.07%
2018/11/16	8	24.03	4	24.29	23.95	4	3,064	0.13%
2018/11/15	3	23.35	3	23.58	23.70	0	3,118	0.00%
2018/11/14	2	24.85	4	24.20	24.00	-2	3,110	-0.06%
2018/11/13	18	24.57	18	24.62	24.90	0	3,087	0.00%
2018/11/12	3	24.07	18	24.59	24.65	-15	3,018	-0.50%
2018/11/08	21	23.02	11	23.47	22.35	10	2,995	0.33%
2018/11/07	93	21.62	1	22.40	22.55	92	3,010	3.06%
2018/11/06	1	21.25	5	21.15	20.50	-4	3,039	-0.13%
2018/11/02	13	21.88	1	21.50	21.30	12	3,138	0.38%
2018/10/31	31	19.89	17	19.60	20.20	14	3,126	0.45%
2018/10/30	15	18.90	5	19.01	19.05	10	3,144	0.32%
2018/10/29	0	0.00	26	18.69	19.00	-26	3,158	-0.82%
2018/10/26	21	19.93	39	19.96	18.85	-18	3,200	-0.56%
2018/10/25	36	19.73	8	19.66	19.65	28	3,196	0.88%
2018/10/24	4	21.64	66	21.18	21.15	-62	3,190	-1.94%
2018/10/23	0	0.00	1	22.70	21.95	-1	3,184	-0.03%
2018/10/22	2	22.88	0	0.00	23.05	2	3,188	0.06%
2018/10/19	6	22.30	109	21.63	22.45	-103	3,193	-3.23%	大賣/鉅額交易
2018/10/18	0	0.00	1	23.65	23.10	-1	3,213	-0.03%
2018/10/17	7	24.24	0	0.00	24.00	7	3,240	0.22%
2018/10/16	2	24.50	0	0.00	24.65	2	3,311	0.06%
2018/10/12	11	24.39	1	24.20	24.60	10	3,387	0.30%
2018/10/11	2	24.50	1	24.60	24.50	1	3,401	0.03%
2018/10/09	11	27.82	1	27.50	27.20	10	3,417	0.29%
2018/10/08	0	0.00	15	29.42	28.90	-15	3,448	-0.44%
2018/10/05	8	29.53	0	0.00	28.75	8	3,464	0.23%
2018/10/04	1	31.00	7	32.27	30.85	-6	3,488	-0.17%
2018/10/03	5	32.85	0	0.00	32.40	5	3,632	0.14%
2018/10/02	2	35.13	0	0.00	35.00	2	3,755	0.05%
2018/10/01	2	35.90	15	35.75	35.75	-13	3,821	-0.34%
2018/09/28	15	35.86	10	35.84	35.75	5	3,978	0.13%
2018/09/27	18	36.89	2	36.85	36.10	16	4,132	0.39%
2018/09/26	13	37.59	14	37.58	37.00	-1	4,340	-0.02%
2018/09/21	1	36.60	1	36.80	36.90	0	4,984	0.00%
2018/09/20	9	37.29	0	0.00	36.95	9	5,195	0.17%
2018/09/19	6	38.94	16	39.01	38.05	-10	5,237	-0.19%
2018/09/18	5	37.79	12	37.81	37.35	-7	5,270	-0.13%
2018/09/14	1	36.00	1	36.40	36.60	0	5,661	0.00%
2018/09/12	5	35.26	14	35.31	35.20	-9	6,269	-0.14%
2018/09/11	0	0.00	2	36.00	36.05	-2	6,611	-0.03%
2018/09/10	6	35.64	9	35.32	35.00	-3	6,919	-0.04%
2018/09/07	13	37.07	8	37.03	37.05	5	7,192	0.07%
2018/09/06	2	39.30	5	38.94	38.35	-3	7,280	-0.04%
2018/09/05	6	38.74	1	38.30	38.15	5	7,641	0.07%
2018/09/04	13	38.48	7	38.85	38.40	6	7,816	0.08%
2018/09/03	26	39.04	34	39.56	37.40	-8	7,856	-0.10%
2018/08/31	23	37.55	38	38.10	39.90	-15	7,891	-0.19%
2018/08/30	16	36.48	11	37.02	36.90	5	7,861	0.06%
2018/08/29	27	35.74	11	36.58	36.50	16	7,909	0.20%
2018/08/28	2	35.53	2	35.28	35.00	0	8,048	0.00%
2018/08/27	9	35.29	6	35.48	35.60	3	8,131	0.04%
2018/08/24	4	34.98	5	34.64	34.50	-1	8,175	-0.01%
2018/08/23	6	36.70	1	36.15	35.30	5	8,274	0.06%
2018/08/22	12	35.20	14	35.65	36.35	-2	8,297	-0.02%
2018/08/21	4	34.93	3	34.93	34.15	1	8,296	0.01%
2018/08/20	3	35.70	0	0.00	35.15	3	8,310	0.04%
2018/08/17	1	35.45	2	37.03	35.30	-1	8,324	-0.01%
2018/08/16	0	0.00	1	35.85	35.90	-1	8,317	-0.01%
2018/08/15	4	36.05	4	35.88	35.45	0	8,315	0.00%
2018/08/14	12	35.73	39	34.49	35.50	-27	8,324	-0.32%
2018/08/13	13	35.66	10	35.75	35.15	3	8,494	0.04%
2018/08/10	11	39.91	8	40.23	38.70	3	8,575	0.03%
2018/08/09	6	38.72	30	38.66	38.65	-24	8,835	-0.27%
2018/08/08	1	40.60	2	40.18	40.10	-1	9,082	-0.01%
2018/08/07	0	0.00	1	41.60	41.20	-1	9,098	-0.01%
2018/08/06	4	42.11	10	41.05	40.90	-6	9,252	-0.06%
2018/08/02	8	43.34	18	42.48	42.35	-10	9,410	-0.11%
2018/08/01	11	45.47	5	45.79	44.85	6	9,461	0.06%
2018/07/31	7	44.61	1	45.30	45.60	6	9,520	0.06%
2018/07/30	4	45.30	0	0.00	45.15	4	9,620	0.04%
2018/07/27	4	46.64	3	46.50	46.50	1	9,793	0.01%
2018/07/26	5	46.67	6	46.87	46.55	-1	10,005	-0.01%
2018/07/25	10	48.19	17	48.26	47.00	-7	10,381	-0.07%
2018/07/24	2	47.08	6	47.85	47.60	-4	10,379	-0.04%
2018/07/23	11	47.06	10	47.29	47.15	1	10,464	0.01%
2018/07/20	12	45.60	11	45.59	45.20	1	10,498	0.01%
2018/07/19	22	45.84	24	45.90	45.00	-2	10,644	-0.02%
2018/07/18	5	46.79	0	0.00	46.20	5	10,796	0.05%
2018/07/17	1	47.60	3	47.50	47.25	-2	10,883	-0.02%
2018/07/16	30	49.09	31	48.00	48.00	-1	11,280	-0.01%
2018/07/13	3	48.33	1	48.50	48.20	2	11,245	0.02%
2018/07/12	14	48.05	5	48.51	47.95	9	11,567	0.08%
2018/07/11	43	48.34	50	48.71	48.10	-7	11,705	-0.06%
2018/07/10	12	46.00	10	44.88	45.60	2	11,634	0.02%
2018/07/09	4	48.40	2	48.35	47.50	2	11,760	0.02%
2018/07/06	15	47.29	14	48.26	48.55	1	11,839	0.01%
2018/07/05	23	49.98	21	48.69	47.75	2	11,778	0.02%
2018/07/04	17	49.34	13	50.61	49.00	4	11,826	0.03%
2018/07/03	49	51.61	19	50.78	50.00	30	11,863	0.25%
2018/07/02	17	53.25	29	54.04	51.40	-12	11,591	-0.10%
2018/06/29	5	48.71	23	49.33	50.40	-18	11,188	-0.16%
2018/06/28	5	47.01	7	46.81	45.85	-2	10,976	-0.02%
2018/06/27	7	47.74	28	47.23	47.70	-21	10,885	-0.19%
2018/06/26	12	47.24	10	46.93	47.50	2	10,755	0.02%
2018/06/25	52	46.32	2	45.60	44.50	50	10,586	0.47%
2018/06/22	29	50.19	30	51.34	49.00	-1	10,353	-0.01%
2018/06/21	9	49.38	4	48.64	50.10	5	10,077	0.05%
2018/06/20	38	46.33	17	46.41	46.10	21	9,813	0.21%
2018/06/19	39	46.78	75.6	46.66	47.15	-36.6	9,495	-0.39%
2018/06/15	28	41.41	22	41.82	42.90	6	9,375	0.06%
2018/06/14	6	40.00	5	40.61	40.15	1	9,233	0.01%
2018/06/13	18	40.01	10	42.18	39.00	8	9,282	0.09%
2018/06/12	8	39.24	12	39.56	39.35	-4	9,006	-0.04%
2018/06/11	6	37.98	11	37.45	37.65	-5	9,064	-0.06%
2018/06/08	15	35.84	18	35.65	35.95	-3	9,002	-0.03%
2018/06/07	5	38.35	1	38.95	37.45	4	8,910	0.04%
2018/06/06	6	38.98	1	38.60	38.55	5	8,907	0.06%
2018/06/05	24	39.17	7	39.80	38.20	17	8,871	0.19%
2018/06/04	3	41.87	7	41.15	42.30	-4	8,700	-0.05%
2018/06/01	5	39.05	12	38.96	38.80	-7	8,669	-0.08%
2018/05/31	6	39.29	9	39.21	39.45	-3	8,675	-0.03%
2018/05/30	1	38.00	16	38.45	38.70	-15	8,661	-0.17%
2018/05/29	3	36.35	25	36.18	37.50	-22	8,673	-0.25%
2018/05/28	3	34.83	4	35.30	35.00	-1	8,672	-0.01%
2018/05/25	4	35.05	2	35.35	34.80	2	8,726	0.02%
2018/05/24	13	34.90	4	35.16	34.90	9	8,796	0.10%
2018/05/23	8	35.38	17	35.41	35.50	-9	8,985	-0.10%
2018/05/22	13	35.56	11	35.18	35.80	2	9,216	0.02%
2018/05/21	35	38.03	28	37.64	37.00	7	9,236	0.08%
2018/05/18	16	35.38	10	35.11	35.60	6	9,168	0.07%
2018/05/17	12	35.15	36	36.41	36.60	-24	9,229	-0.26%
2018/05/16	31	34.88	4	34.65	33.80	27	9,069	0.30%
2018/05/15	10	36.50	22	36.50	36.50	-12	8,844	-0.14%
2018/05/14	2	30.95	7	32.29	33.20	-5	8,863	-0.06%
2018/05/11	5	30.70	4	30.68	30.20	1	8,709	0.01%
2018/05/10	5	30.25	55	30.20	30.15	-50	8,637	-0.58%
2018/05/09	6	31.34	3	31.67	31.00	3	8,554	0.04%
2018/05/08	11	31.58	6	31.81	30.90	5	8,544	0.06%
2018/05/07	9	31.02	4	31.94	31.00	5	8,596	0.06%
2018/05/04	13	32.30	11	31.96	31.10	2	8,574	0.02%
2018/05/03	3	31.72	21	32.70	31.90	-18	8,483	-0.21%
2018/05/02	101	33.12	60	32.47	30.90	41	8,397	0.49%	大買/
2018/04/30	0	0.00	5	33.95	33.95	-5	8,158	-0.06%
2018/04/27	5	29.92	9	30.47	30.90	-4	8,131	-0.05%
2018/04/26	21	30.14	16	29.02	28.10	5	7,996	0.06%
2018/04/25	45	28.67	67	29.42	29.90	-22	7,863	-0.28%
2018/04/24	33	29.64	4	29.20	29.00	29	7,654	0.38%
2018/04/23	54	33.37	45	32.21	32.20	9	7,447	0.12%
2018/04/20	73	36.55	47	35.14	35.50	26	7,296	0.36%
2018/04/19	0	0.00	5	34.50	34.50	-5	6,850	-0.07%
2018/04/18	20	29.10	20.5	30.19	31.40	-0.5	6,821	-0.01%
2018/04/17	36	30.71	37	28.91	28.55	-1	6,457	-0.02%
2018/04/16	71	32.60	56	32.09	31.70	15	6,250	0.24%
2018/04/13	42	32.11	63	33.49	32.95	-21	6,134	-0.34%
2018/04/12	21	33.81	9	34.16	33.30	12	5,835	0.21%
2018/04/11	6	37.08	3	37.02	36.90	3	5,665	0.05%
2018/04/10	51	38.05	19	39.13	36.00	32	5,565	0.57%
2018/04/09	18	40.55	3	40.05	38.70	15	5,342	0.28%
2018/04/03	0	0.00	3	43.00	43.00	-3	5,068	-0.06%
2018/04/02	0	0.00	1	42.15	42.95	-1	5,039	-0.02%
2018/03/31	27	39.25	3	40.58	41.45	24	5,014	0.48%
2018/03/30	3	37.65	0	0.00	37.70	3	4,975	0.06%
2018/03/29	0	0.00	3.3	41.40	40.55	-3.3	4,959	-0.07%
2018/03/26	0	0.00	1	35.70	35.10	-1	4,915	-0.02%
2018/03/23	0	0.00	28	32.87	34.00	-28	4,884	-0.57%
2018/03/21	15	38.68	23	39.50	40.35	-8	4,771	-0.17%
2018/03/20	7	35.53	15	36.59	36.70	-8	4,550	-0.18%
2018/03/19	7	33.27	16.1	32.47	33.40	-9.1	4,382	-0.21%
2018/03/16	6	30.49	5	30.85	30.40	1	4,204	0.02%
2018/03/15	18	31.38	22	32.16	32.20	-4	4,071	-0.10%
2018/03/14	0	0.00	2	29.30	29.30	-2	3,787	-0.05%
2018/03/13	0	0.00	4	26.65	26.65	-4	3,766	-0.11%
2018/03/12	6	24.25	4	23.55	24.25	2	3,704	0.05%
2018/03/09	3	21.90	2	21.85	22.05	1	3,598	0.03%
2018/03/08	2	23.00	1	22.70	22.70	1	3,541	0.03%
2018/03/07	6	22.82	6	22.70	23.00	0	3,492	0.00%
2018/03/06	5	23.65	21	23.47	24.50	-16	3,428	-0.47%
2018/03/05	10	23.38	1	23.30	23.90	9	3,361	0.27%
2018/03/02	1	23.70	4	23.73	23.75	-3	3,256	-0.09%
2018/03/01	0	0.00	32	21.16	21.75	-32	3,151	-1.02%
2018/02/27	2	20.15	22	20.95	19.80	-20	3,066	-0.65%
2018/02/26	12	19.71	2	19.70	19.75	10	2,980	0.34%
2018/02/23	72	20.02	40	19.36	18.65	32	2,888	1.11%
2018/02/22	9	20.26	19.5	19.90	20.60	-10.5	2,673	-0.39%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	13	17.51	101	17.60	17.60	-88	2,351	-3.74%	大賣/
2018/02/09	24	14.89	27.8	15.83	16.00	-3.8	2,163	-0.18%
2018/02/08	1	13.05	13	14.44	14.55	-12	1,950	-0.62%
2018/02/07	0	0.00	4	12.81	13.25	-4	1,790	-0.22%
2018/02/06	3	11.70	0	0.00	12.05	3	1,702	0.18%
2018/02/05	2	13.05	1	12.90	12.90	1	1,639	0.06%
2018/02/02	1	13.45	0	0.00	13.50	1	1,605	0.06%
2018/02/01	2	13.90	16	13.88	13.80	-14	1,591	-0.88%
2018/01/31	22	14.45	35	12.58	14.10	-13	1,535	-0.85%
2018/01/30	64	14.02	1	14.40	13.50	63	1,431	4.40%
2018/01/29	44	14.35	4	14.60	14.60	40	1,284	3.11%
2018/01/26	4	11.76	31	12.30	13.30	-27	1,164	-2.32%
2018/01/25	0	0.00	2	12.65	12.10	-2	1,055	-0.19%
2018/01/24	0	0.00	1	11.75	12.40	-1	914	-0.11%
2018/01/12	0	0.00	2	10.60	10.65	-2	774	-0.26%
2018/01/09	2	10.60	0	0.00	10.70	2	781	0.26%