威盛 (2388)-兆豐-民生券商分點個股進出

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
115.5
漲跌
▲1.0
漲幅
+0.87%
成交量
2,120張
產業
上市半導體類股▼0.66%
638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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/16	1	114.00	1	114.50	114.50	0	8,104	0.00%
2024/05/15	3	115.00	0	0.00	113.50	3	8,220	0.04%
2024/05/14	2.5	114.20	1	115.00	115.00	1.5	8,343	0.02%
2024/05/13	0	0.00	2	114.25	112.00	-2	8,466	-0.02%
2024/05/10	8	111.81	3	112.83	113.50	5	8,599	0.06%
2024/05/09	0.1	123.00	20	126.00	121.50	-19.9	8,372	-0.24%
2024/05/08	20	127.25	1	127.00	127.00	19	8,359	0.23%
2024/05/07	2	123.00	0	0.00	122.50	2	8,442	0.02%
2024/05/03	2	127.00	0	0.00	123.50	2	8,577	0.02%
2024/04/29	1	130.00	0	0.00	130.00	1	8,763	0.01%
2024/04/26	0.2	132.00	2.2	134.05	131.00	-2	8,842	-0.02%
2024/04/25	7.3	129.68	206.2	130.79	129.00	-198.9	8,838	-2.25%	大賣/鉅額交易
2024/04/24	200	130.28	2	129.00	130.00	198	8,896	2.23%	大買/鉅額交易
2024/04/23	1	124.00	1	121.00	121.00	0	9,048	0.00%
2024/04/22	3.2	122.88	1	123.00	121.00	2.2	9,123	0.02%
2024/04/19	5	129.30	5	134.50	128.00	0	9,217	0.00%
2024/04/18	200	141.25	205	140.41	138.50	-5	9,285	-0.05%	大買/大賣/
2024/04/16	1	134.00	1	138.00	137.00	0	9,409	0.00%
2024/04/15	8	147.31	3	146.99	139.00	5	9,595	0.05%
2024/04/12	0	0.00	8.6	138.84	140.00	-8.6	9,891	-0.09%
2024/04/11	1	127.50	0	0.00	127.50	1	9,777	0.01%
2024/04/10	0	0.00	0.1	131.00	131.50	-0.1	9,901	0.00%
2024/04/09	0	0.00	3	130.17	131.00	-3	10,007	-0.03%
2024/04/08	1	126.50	0	0.00	127.00	1	10,190	0.01%
2024/04/03	0	0.00	2	129.75	129.50	-2	10,292	-0.02%
2024/04/02	0.1	130.00	0	0.00	129.50	0.1	10,401	0.00%
2024/04/01	2	129.50	6	131.42	132.00	-4	10,566	-0.04%
2024/03/29	3	127.00	0	0.00	125.50	3	10,813	0.03%
2024/03/28	3	127.33	0	0.00	126.00	3	10,978	0.03%
2024/03/27	2.3	128.30	1	129.00	127.50	1.3	11,173	0.01%
2024/03/26	57	136.45	61	137.37	131.50	-4	11,227	-0.04%
2024/03/25	0	0.00	2.2	134.50	134.50	-2.2	10,741	-0.02%
2024/03/22	0	0.00	2	122.50	122.50	-2	10,943	-0.02%
2024/03/20	0.6	118.50	0	0.00	120.00	0.6	12,008	0.00%
2024/03/19	1	120.50	0	0.00	120.00	1	12,105	0.01%
2024/03/15	3	121.50	1	121.00	121.00	2	12,709	0.02%
2024/03/14	6.2	122.63	0	0.00	122.50	6.2	13,710	0.05%
2024/03/13	3	124.00	21	124.24	123.00	-18	14,188	-0.13%
2024/03/12	1	129.50	1	129.00	129.00	0	14,705	0.00%
2024/03/11	1	129.00	2	129.00	129.00	-1	14,997	-0.01%
2024/03/08	2.2	133.09	2	135.00	131.00	0.2	15,156	0.00%
2024/03/07	7.1	138.27	14.3	139.81	137.50	-7.2	15,459	-0.05%
2024/03/06	4	128.25	0	0.00	128.50	4	15,394	0.03%
2024/03/05	1	131.00	1	131.50	131.50	0	15,797	0.00%
2024/03/04	0.2	132.00	1	132.50	131.50	-0.8	16,131	0.00%
2024/02/27	5	130.50	4	134.75	130.00	1	17,108	0.01%
2024/02/26	0.2	133.00	0	0.00	132.50	0.2	17,706	0.00%
2024/02/23	1	136.50	3	135.50	134.00	-2	18,732	-0.01%
2024/02/22	2	132.50	6	133.33	132.50	-4	19,143	-0.02%
2024/02/21	0	0.00	2	138.25	136.50	-2	19,465	-0.01%
2024/02/20	3.1	136.02	0	0.00	136.50	3.1	20,833	0.01%
2024/02/19	8	138.81	4	139.38	137.00	4	21,480	0.02%
2024/02/16	2	139.50	2	140.00	141.00	0	22,655	0.00%
2024/02/15	3	138.17	1	139.50	136.00	2	23,835	0.01%
2024/02/05	9.2	139.59	4	138.00	137.00	5.2	23,844	0.02%
2024/02/02	5	143.10	3	143.33	143.00	2	24,008	0.01%
2024/02/01	0	0.00	1	138.00	137.00	-1	24,146	0.00%
2024/01/31	0	0.00	1	141.50	138.50	-1	24,912	0.00%
2024/01/30	2	139.75	2	139.00	138.50	0	25,466	0.00%
2024/01/25	4	144.38	5	143.90	142.50	-1	29,219	0.00%
2024/01/24	1	144.49	0	0.00	143.50	1	29,380	0.00%
2024/01/23	4	147.38	2	148.25	146.50	2	29,733	0.01%
2024/01/22	1	147.00	1	150.00	148.00	0	30,158	0.00%
2024/01/19	0	0.00	1.1	145.55	145.00	-1.1	30,462	0.00%
2024/01/18	8.1	142.41	9	141.50	143.00	-0.9	30,718	0.00%
2024/01/17	20.1	146.76	14.1	144.16	143.50	6	31,186	0.02%
2024/01/16	4	149.13	2	148.00	147.50	2	31,268	0.01%
2024/01/15	1	146.00	1	147.00	149.50	0	31,362	0.00%
2024/01/12	9.2	145.58	6	146.58	145.50	3.2	31,612	0.01%
2024/01/11	12	149.88	5	150.40	150.00	7	31,796	0.02%
2024/01/10	5	148.70	8	150.44	152.50	-3	33,245	-0.01%
2024/01/09	17	149.79	17	149.76	149.00	0	33,456	0.00%
2024/01/08	36.5	156.90	15.2	164.20	149.00	21.3	33,451	0.06%
2024/01/05	7	157.29	4	158.50	160.00	3	33,127	0.01%
2024/01/04	6	158.50	5.1	158.11	157.00	0.9	33,237	0.00%
2024/01/03	4	155.63	3	157.17	156.50	1	33,381	0.00%
2024/01/02	34.1	155.65	23	152.96	157.00	11.1	33,333	0.03%
2023/12/29	0	0.00	1.1	156.45	156.50	-1.1	33,292	0.00%
2023/12/28	6	153.58	6	154.25	154.00	0	33,365	0.00%
2023/12/27	38.2	154.18	36	153.07	153.00	2.2	33,848	0.01%
2023/12/26	20	158.78	15	157.57	157.00	5	34,020	0.01%
2023/12/25	8	156.88	7	157.36	156.50	1	33,926	0.00%
2023/12/22	11	154.95	13.1	155.70	155.50	-2.1	33,954	-0.01%
2023/12/21	5	151.40	6	151.58	151.50	-1	33,980	0.00%
2023/12/20	9.1	153.37	7.1	151.97	151.50	2	34,141	0.01%
2023/12/19	8.1	152.04	5	151.40	152.00	3.1	34,211	0.01%
2023/12/18	22	153.00	15	152.63	152.50	7	34,286	0.02%
2023/12/15	31.1	161.66	7	158.29	156.00	24.1	34,194	0.07%
2023/12/14	5	164.00	5	164.30	165.00	0	33,968	0.00%
2023/12/13	2.1	164.38	1	162.00	161.00	1.1	34,449	0.00%
2023/12/12	16	163.44	15.2	162.86	163.50	0.8	35,051	0.00%
2023/12/11	17.2	167.08	10.2	168.46	161.50	7	34,894	0.02%
2023/12/08	18	172.94	23	171.22	174.00	-5	33,960	-0.01%
2023/12/07	26	162.90	22	162.05	166.00	4	33,596	0.01%
2023/12/06	5	171.70	5.1	173.01	170.50	-0.1	33,297	0.00%
2023/12/05	1.1	169.41	0	0.00	169.50	1.1	33,200	0.00%
2023/12/04	14	179.50	14	174.79	173.00	0	33,133	0.00%
2023/12/01	8	176.19	9	174.39	176.50	-1	32,795	0.00%
2023/11/30	28	172.77	9	172.83	172.50	19	32,648	0.06%
2023/11/29	21	169.64	22	169.11	170.50	-1	32,301	0.00%
2023/11/28	19	167.89	16	169.31	168.00	3	32,070	0.01%
2023/11/27	1	163.50	2	165.25	160.00	-1	31,641	0.00%
2023/11/24	12	164.71	32	164.39	165.00	-20	31,699	-0.06%
2023/11/23	38	164.17	32	164.63	163.50	6	31,774	0.02%
2023/11/22	50	171.12	52.1	172.08	170.50	-2.1	31,908	-0.01%
2023/11/21	32	166.41	32.1	166.64	168.50	-0.1	31,430	0.00%
2023/11/20	21	162.95	23.1	165.09	166.00	-2.1	31,221	-0.01%
2023/11/17	60.3	162.07	65.2	160.12	164.00	-4.9	30,986	-0.02%
2023/11/16	28	158.73	29	158.95	160.00	-1	29,688	0.00%
2023/11/15	53	154.75	60.3	155.03	158.50	-7.3	29,107	-0.03%
2023/11/14	33	146.97	42.3	146.09	149.50	-9.3	28,172	-0.03%
2023/11/13	0	0.00	10.2	138.50	138.50	-10.2	27,196	-0.04%
2023/11/10	8.1	128.36	2	128.50	126.00	6.1	27,211	0.02%
2023/11/09	5	128.50	4	128.00	129.00	1	27,142	0.00%
2023/11/08	55	130.18	47	131.86	129.00	8	27,019	0.03%
2023/11/07	25	133.06	14	133.36	133.50	11	26,701	0.04%
2023/11/06	67.2	139.04	64.6	139.82	135.00	2.6	26,450	0.01%
2023/11/03	20	140.92	17.2	141.48	145.00	2.8	25,118	0.01%
2023/11/02	9	128.67	19.2	128.52	132.00	-10.2	24,186	-0.04%
2023/11/01	2	120.75	2	121.75	120.00	0	23,920	0.00%
2023/10/31	18.1	121.36	14	119.29	119.00	4.1	23,942	0.02%
2023/10/30	5	122.70	28.1	122.77	123.00	-23.1	23,924	-0.10%
2023/10/27	13.1	118.46	12	119.46	117.00	1.1	23,866	0.00%
2023/10/26	12	120.92	8	120.44	119.00	4	23,523	0.02%
2023/10/25	3	123.67	16	124.53	124.00	-13	23,188	-0.06%
2023/10/24	14	113.68	13	113.62	117.50	1	22,575	0.00%
2023/10/23	5	116.00	5.1	116.11	114.50	-0.1	22,310	0.00%
2023/10/20	13	117.35	13	116.46	116.50	0	22,156	0.00%
2023/10/19	17	121.29	18	122.00	122.50	-1	21,788	0.00%
2023/10/18	77.1	131.25	67	131.04	121.50	10.1	21,471	0.05%
2023/10/17	12	128.63	11.1	130.63	134.50	0.9	19,814	0.00%
2023/10/16	4	124.38	3	123.83	122.50	1	19,488	0.01%
2023/10/13	2	119.75	6	121.75	122.00	-4	19,195	-0.02%
2023/10/12	2	113.75	14.2	117.62	118.50	-12.2	19,873	-0.06%
2023/10/11	1	108.00	3	112.50	108.00	-2	20,327	-0.01%
2023/10/06	10	117.50	1	117.00	116.00	9	20,959	0.04%
2023/10/05	2	118.50	0	0.00	117.00	2	21,594	0.01%
2023/10/04	5	116.50	1	118.50	118.50	4	22,450	0.02%
2023/10/03	8.2	119.78	8	120.88	118.00	0.2	22,460	0.00%
2023/10/02	2	125.00	20.2	123.44	123.00	-18.2	22,027	-0.08%
2023/09/28	17	119.41	17	118.97	118.50	0	22,128	0.00%
2023/09/27	1	117.50	5.1	120.88	121.50	-4.1	21,906	-0.02%
2023/09/26	9	119.28	0	0.00	117.00	9	21,747	0.04%
2023/09/25	4	122.00	4.2	123.02	122.00	-0.2	21,526	0.00%
2023/09/22	21	120.00	21.5	117.57	120.00	-0.5	21,249	0.00%
2023/09/21	9	117.44	5	119.00	119.00	4	21,117	0.02%
2023/09/20	22	115.77	27	115.74	115.50	-5	20,877	-0.02%
2023/09/19	25.2	120.10	11	118.77	118.00	14.2	20,651	0.07%
2023/09/18	5.3	121.79	5.5	123.02	122.50	-0.1	20,183	0.00%
2023/09/15	24	119.23	25.2	119.81	120.00	-1.2	19,566	-0.01%
2023/09/14	1	105.50	1.1	110.05	111.00	-0.1	18,784	0.00%
2023/09/13	2.1	100.05	2	101.50	101.00	0.1	18,675	0.00%
2023/09/12	1.1	105.65	1	104.00	103.00	0.1	18,860	0.00%
2023/09/11	25.1	107.10	3	105.50	105.50	22.1	18,751	0.12%
2023/09/08	0.1	113.00	0.1	116.00	116.50	0	18,518	0.00%
2023/09/07	0.1	117.00	0	0.00	115.00	0.1	18,412	0.00%
2023/09/06	1.1	118.41	1	116.50	116.50	0.1	18,611	0.00%
2023/09/05	4	115.38	14	117.64	118.00	-10	18,805	-0.05%
2023/09/04	2	114.75	3.1	115.18	116.00	-1.1	18,827	-0.01%
2023/09/01	1.1	112.50	3	113.83	112.50	-1.9	18,965	-0.01%
2023/08/31	15	116.93	5	116.20	115.00	10	19,335	0.05%
2023/08/30	8	114.88	10.3	113.54	114.50	-2.3	19,752	-0.01%
2023/08/29	10	108.40	11	108.41	109.00	-1	19,823	-0.01%
2023/08/28	56.1	112.70	56	108.69	108.50	0.1	19,677	0.00%
2023/08/25	1.1	119.82	3.5	119.79	120.50	-2.4	18,965	-0.01%
2023/08/24	16.4	116.11	9.2	115.30	113.50	7.2	18,625	0.04%
2023/08/23	2	115.50	3.2	117.02	115.00	-1.2	18,734	-0.01%
2023/08/22	2	111.75	0	0.00	110.00	2	18,597	0.01%
2023/08/21	2	109.25	3	110.50	108.50	-1	18,705	-0.01%
2023/08/18	7.4	109.91	8	113.06	108.00	-0.6	18,625	0.00%
2023/08/17	4	117.13	5.1	117.04	116.00	-1.1	18,354	-0.01%
2023/08/16	8	111.50	11	112.64	113.50	-3	18,081	-0.02%
2023/08/15	13	112.65	14	112.04	110.00	-1	17,939	-0.01%
2023/08/14	46	107.65	46	109.70	109.00	0	17,783	0.00%
2023/08/11	24	109.19	18	106.36	110.00	6	17,660	0.03%
2023/08/10	15.1	108.29	14.1	107.98	109.50	1	17,245	0.01%
2023/08/09	24.2	110.32	25.4	109.30	109.50	-1.2	16,904	-0.01%
2023/08/08	11.6	106.73	15	110.33	105.50	-3.5	16,460	-0.02%
2023/08/07	12.3	118.45	12.5	116.48	117.00	-0.2	16,266	0.00%
2023/08/04	19.1	110.15	34	111.59	109.50	-14.9	15,730	-0.09%
2023/08/02	32.1	114.65	19	116.24	113.50	13.1	15,495	0.08%
2023/08/01	6.3	124.65	6.1	121.63	121.50	0.2	15,096	0.00%
2023/07/31	2.5	146.56	0	0.00	133.00	2.5	14,649	0.02%
2023/07/28	0.1	141.00	0.5	146.90	147.50	-0.4	14,586	0.00%
2023/07/27	0.6	147.08	0.1	151.50	144.00	0.5	14,565	0.00%
2023/07/26	0	0.00	3.2	147.38	151.50	-3.2	14,531	-0.02%
2023/07/25	3.5	143.82	6	145.83	142.50	-2.6	14,521	-0.02%
2023/07/24	4.3	148.70	2.1	151.67	151.00	2.2	14,518	0.02%
2023/07/21	6.2	144.99	0	133.50	148.50	6.2	14,490	0.04%
2023/07/20	0	0.00	1	135.00	135.00	-1	14,460	-0.01%
2023/07/19	2	126.00	5	125.70	127.50	-3	14,434	-0.02%
2023/07/18	1	122.10	0	0.00	125.00	1	14,485	0.01%
2023/07/17	31.1	129.98	32	127.64	130.00	-0.9	14,425	-0.01%
2023/07/14	25	124.36	33	125.33	127.00	-8	13,341	-0.06%
2023/07/13	13	114.58	9.8	113.55	115.50	3.3	12,613	0.03%
2023/07/12	10	103.15	5	101.69	105.00	5	11,715	0.04%
2023/07/11	5	92.32	15	95.03	95.50	-10	11,020	-0.09%
2023/07/10	0	0.00	1	86.90	86.90	-1	10,104	-0.01%
2023/07/07	10	84.03	8	83.38	84.20	2	9,931	0.02%
2023/07/06	1	83.60	0	0.00	83.80	1	9,928	0.01%
2023/07/03	0	0.00	12	82.50	81.60	-12	9,611	-0.12%
2023/06/30	0	0.00	20	80.93	81.00	-20	9,650	-0.21%
2023/06/29	0	0.00	1	81.20	80.10	-1	9,705	-0.01%
2023/06/27	3	77.20	1	76.70	76.70	2	10,125	0.02%
2023/06/26	0	0.00	3	78.40	78.30	-3	10,225	-0.03%
2023/06/21	4	79.80	3	80.50	79.80	1	10,768	0.01%
2023/06/20	1	80.50	0	0.00	80.50	1	10,821	0.01%
2023/06/16	3	83.80	3	83.73	84.60	0	11,359	0.00%
2023/06/15	3	82.70	2	82.60	81.90	1	11,440	0.01%
2023/06/14	2	82.40	0	0.00	82.00	2	11,769	0.02%
2023/06/13	2	85.20	3	85.40	84.20	-1	12,105	-0.01%
2023/06/12	14	85.01	13	82.71	83.90	1	12,564	0.01%
2023/06/09	9	88.96	56	89.00	87.90	-47	12,720	-0.37%
2023/06/08	2	84.25	1	86.00	84.80	1	13,013	0.01%
2023/06/07	58	88.15	8	88.31	87.90	50	13,809	0.36%
2023/06/06	2	87.80	3	88.83	87.50	-1	14,003	-0.01%
2023/06/05	24	87.53	19	88.15	88.20	5	13,742	0.04%
2023/06/02	6	85.23	10	84.46	84.30	-4	13,298	-0.03%
2023/06/01	2	81.00	7	81.39	83.10	-5	13,393	-0.04%
2023/05/31	1	81.30	1	81.10	80.80	0	13,848	0.00%
2023/05/30	18	81.77	11	82.13	80.60	7	14,101	0.05%
2023/05/29	5	81.84	4	79.83	83.10	1	14,588	0.01%
2023/05/26	1	75.90	1	77.50	76.00	0	15,577	0.00%
2023/05/25	4	77.73	5	78.96	77.30	-1	16,162	-0.01%
2023/05/23	2	77.10	1	77.10	77.10	1	17,055	0.01%
2023/05/18	0	0.00	2	76.45	76.20	-2	17,170	-0.01%
2023/05/17	1	75.60	1	75.70	76.00	0	17,186	0.00%
2023/05/12	0	0.00	1	73.70	73.50	-1	17,428	-0.01%
2023/05/11	6	72.32	5	73.60	71.70	1	17,946	0.01%
2023/05/05	7	74.57	6	74.38	74.80	1	18,545	0.01%
2023/05/04	0	0.00	1	75.00	74.00	-1	19,184	-0.01%
2023/05/03	1	74.40	1	74.70	74.50	0	19,241	0.00%
2023/04/27	3	73.67	3	73.23	73.60	0	19,299	0.00%
2023/04/26	3	72.97	2	72.40	73.00	1	19,270	0.01%
2023/04/25	2	74.50	2	76.85	73.50	0	19,280	0.00%
2023/04/21	6	76.97	5	77.10	76.70	1	19,280	0.01%
2023/04/20	4	77.80	7	78.09	77.80	-3	19,231	-0.02%
2023/04/18	0	0.00	3	81.20	80.50	-3	19,227	-0.02%
2023/04/17	0	0.00	11	82.40	82.10	-11	19,301	-0.06%
2023/04/14	3	83.33	1	82.80	82.20	2	19,408	0.01%
2023/04/13	9	83.54	20	82.84	82.20	-11	19,515	-0.06%
2023/04/12	3	86.20	0	0.00	85.50	3	19,547	0.02%
2023/04/11	4	88.30	4	88.90	85.60	0	19,588	0.00%
2023/04/06	3	85.43	3	85.70	85.50	0	19,545	0.00%
2023/03/31	19	84.98	18	85.42	86.00	1	19,512	0.01%
2023/03/30	25	84.16	25	84.53	84.80	0	19,493	0.00%
2023/03/29	22	83.15	22	83.86	83.30	0	19,515	0.00%
2023/03/28	13	85.82	18	87.93	84.10	-5	19,537	-0.03%
2023/03/27	22	90.33	20	90.19	89.70	2	19,220	0.01%
2023/03/24	73	91.67	55	91.17	89.60	18	19,247	0.09%
2023/03/23	15	89.47	16	89.93	89.50	-1	18,799	-0.01%
2023/03/22	61	89.93	61	89.39	89.50	0	18,928	0.00%
2023/03/21	53	91.33	42	91.76	89.10	11	19,292	0.06%
2023/03/20	31	90.65	31	90.88	91.80	0	19,422	0.00%
2023/03/17	12	89.53	11	90.21	89.80	1	19,692	0.01%
2023/03/16	51	88.42	73	87.98	88.60	-22	19,658	-0.11%
2023/03/15	81	91.17	82	90.56	89.60	-1	19,380	-0.01%
2023/03/14	34	90.65	36	89.54	88.00	-2	19,026	-0.01%
2023/03/13	69	92.98	70	91.22	92.90	-1	18,928	-0.01%
2023/03/10	56	95.08	64	94.09	94.80	-8	18,556	-0.04%
2023/03/09	10	91.10	16	94.04	96.00	-6	18,325	-0.03%
2023/03/08	17	87.41	38	87.57	87.30	-21	18,601	-0.11%
2023/03/07	4	87.88	4	88.50	87.60	0	18,539	0.00%
2023/03/06	23	87.86	25	87.78	89.50	-2	18,424	-0.01%
2023/03/03	14	88.59	12	85.58	85.00	2	18,250	0.01%
2023/03/02	35	89.20	10.3	89.62	87.90	24.8	17,890	0.14%
2023/03/01	34	90.09	27	89.44	89.70	7	17,649	0.04%
2023/02/24	55	87.94	72.1	88.31	90.80	-17.1	17,103	-0.10%
2023/02/23	23	81.23	47	80.92	83.80	-24	15,978	-0.15%
2023/02/22	41	77.38	21	78.77	76.20	20	15,663	0.13%
2023/02/21	50	79.96	31	79.97	80.30	19	15,878	0.12%
2023/02/20	0	0.00	1	74.30	75.50	-1	15,458	-0.01%
2023/02/15	7	72.51	6	73.10	72.60	1	16,237	0.01%
2023/02/14	7	74.34	7	74.73	73.70	0	16,523	0.00%
2023/02/13	18	74.60	47	74.83	74.60	-29	17,127	-0.17%
2023/02/10	17	75.41	22	73.68	73.40	-5	17,636	-0.03%
2023/02/09	31	76.43	21	76.99	75.30	10	18,042	0.06%
2023/02/08	28.3	74.30	25	74.06	74.50	3.3	18,685	0.02%
2023/02/07	5	71.50	7	71.81	72.20	-2	19,168	-0.01%
2023/02/06	6	72.17	6	72.15	72.60	0	19,424	0.00%
2023/02/03	45	74.38	36	74.57	72.20	9	19,497	0.05%
2023/02/02	24	76.38	18	76.06	77.00	6	19,396	0.03%
2023/01/31	0	0.00	1	69.50	69.50	-1	19,298	-0.01%
2023/01/30	0	0.00	5	68.40	68.40	-5	19,549	-0.03%
2023/01/17	1	66.70	16	66.74	66.60	-15	19,758	-0.08%
2023/01/16	12	66.73	12	67.25	67.00	0	19,981	0.00%
2023/01/13	22	67.57	30	67.57	67.00	-8	20,236	-0.04%
2023/01/12	4	68.63	2	69.30	68.10	2	20,539	0.01%
2023/01/11	5	69.88	6	70.10	69.30	-1	20,819	0.00%
2023/01/10	10	70.44	10	70.70	70.30	0	21,199	0.00%
2023/01/09	30	70.80	30	70.40	70.70	0	21,555	0.00%
2023/01/06	10	69.70	10	69.41	69.70	0	22,169	0.00%
2023/01/05	48	69.62	48	69.21	68.80	0	22,827	0.00%
2023/01/04	21	69.99	21	69.01	69.30	0	23,375	0.00%
2023/01/03	4	69.45	4	68.30	69.10	0	23,527	0.00%
2022/12/30	1	68.60	1	68.00	67.30	0	23,873	0.00%
2022/12/29	1	67.30	16	67.08	67.40	-15	24,176	-0.06%
2022/12/28	5	68.56	3	69.83	67.90	2	25,018	0.01%
2022/12/27	3	70.83	0	0.00	70.90	3	25,275	0.01%
2022/12/26	12	70.08	2	69.75	70.00	10	25,716	0.04%
2022/12/23	0	0.00	1	68.50	69.30	-1	26,211	0.00%
2022/12/22	0	0.00	2	70.00	69.40	-2	26,626	-0.01%
2022/12/21	0	0.00	1	68.30	69.60	-1	27,218	0.00%
2022/12/20	29	70.41	53	70.59	69.80	-24	27,653	-0.09%
2022/12/19	10	71.59	6	73.03	71.20	4	27,981	0.01%
2022/12/16	13	73.28	2	73.35	73.10	11	28,384	0.04%
2022/12/15	20	73.91	14	74.59	73.80	6	28,853	0.02%
2022/12/14	14	74.82	2	75.30	74.50	12	28,913	0.04%
2022/12/13	26.1	76.17	24	75.51	75.00	2.1	28,958	0.01%
2022/12/12	52	75.07	55	75.24	73.60	-3	28,681	-0.01%
2022/12/09	2	77.50	5	75.84	76.80	-3	28,540	-0.01%
2022/12/08	62	72.99	54	72.60	74.70	8	28,608	0.03%
2022/12/07	29	70.84	27	70.70	70.20	2	29,142	0.01%
2022/12/06	15	72.39	39	72.71	71.70	-24	30,033	-0.08%
2022/12/05	27	74.40	18	75.01	73.60	9	30,158	0.03%
2022/12/02	12	74.68	28	75.27	75.00	-16	29,998	-0.05%
2022/12/01	78	75.64	53	75.08	74.40	25	30,046	0.08%
2022/11/30	14	73.31	7	73.51	74.00	7	29,730	0.02%
2022/11/29	10	67.80	10	68.00	68.30	0	29,546	0.00%
2022/11/25	13	69.72	3	70.80	68.60	10	32,655	0.03%
2022/11/24	10	72.25	10	71.69	71.90	0	33,411	0.00%
2022/11/23	29	71.00	14	71.11	70.90	15	33,963	0.04%
2022/11/22	26	71.02	26	71.30	70.80	0	34,410	0.00%
2022/11/21	14	71.01	14	71.51	70.80	0	34,985	0.00%
2022/11/18	14	72.93	24	72.43	72.40	-10	34,973	-0.03%
2022/11/17	24	74.57	24	74.24	74.30	0	34,894	0.00%
2022/11/16	16	71.69	6	71.55	71.50	10	34,705	0.03%
2022/11/15	26	70.07	26	70.14	70.30	0	34,609	0.00%
2022/11/14	7	68.40	7	68.41	68.50	0	34,814	0.00%
2022/11/11	5	69.92	6	69.58	67.40	-1	34,912	0.00%
2022/11/10	17	68.96	17	69.76	68.90	0	34,807	0.00%
2022/11/09	7	71.37	7	70.31	69.70	0	34,981	0.00%
2022/11/08	52	71.70	54	72.95	70.90	-2	34,871	-0.01%
2022/11/07	30	71.13	54	71.09	70.10	-24	34,274	-0.07%
2022/11/04	106	70.21	80	69.63	70.30	26	33,789	0.08%	大買/
2022/11/03	16	66.89	15	70.60	70.60	1	32,646	0.00%
2022/11/02	10	64.61	9	65.01	64.20	1	32,059	0.00%
2022/11/01	19	64.21	18	64.50	64.50	1	31,810	0.00%
2022/10/31	18	62.90	18	63.23	64.10	0	31,629	0.00%
2022/10/28	14	60.56	14	60.71	60.20	0	31,345	0.00%
2022/10/27	18	62.31	21	62.00	62.90	-3	31,169	-0.01%
2022/10/26	34	60.72	33	60.08	59.70	1	30,884	0.00%
2022/10/25	15	61.91	15	60.89	60.90	0	30,630	0.00%
2022/10/24	25	63.04	25	63.36	62.60	0	30,509	0.00%
2022/10/21	29	63.11	29	63.80	61.70	0	30,355	0.00%
2022/10/20	26	64.46	25	62.92	64.60	1	30,864	0.00%
2022/10/19	56	65.96	55	65.23	64.00	1	32,142	0.00%
2022/10/18	39	65.84	39	64.95	65.00	0	33,150	0.00%
2022/10/17	19	63.39	19	64.57	66.00	0	33,887	0.00%
2022/10/14	10	63.25	13	64.57	64.00	-3	34,011	-0.01%
2022/10/13	74	61.69	72	63.05	60.00	2	33,615	0.01%
2022/10/12	14	65.20	9	65.57	64.70	5	33,001	0.02%
2022/10/07	10	79.13	7	79.59	79.70	3	32,278	0.01%
2022/10/06	10	78.34	10	78.64	78.50	0	31,956	0.00%
2022/10/05	59	79.74	57	80.31	78.70	2	31,799	0.01%
2022/10/04	20	78.05	20	77.65	77.60	0	31,121	0.00%
2022/10/03	42	76.37	43	75.85	75.30	-1	30,944	0.00%
2022/09/30	55	75.69	55	76.02	79.00	0	30,855	0.00%
2022/09/29	12	76.88	12	76.59	76.10	0	31,036	0.00%
2022/09/28	47	75.64	47	75.59	74.40	0	31,298	0.00%
2022/09/27	55	80.82	53	79.14	82.20	2	31,239	0.01%
2022/09/26	72	84.94	72	81.92	79.80	0	30,961	0.00%
2022/09/23	33	89.74	33	89.05	88.60	0	30,712	0.00%
2022/09/22	33	90.06	33	89.86	91.40	0	30,353	0.00%
2022/09/21	19	88.50	20	87.94	88.50	-1	29,891	0.00%
2022/09/20	37	88.44	36	88.30	88.30	1	30,285	0.00%
2022/09/19	35	88.81	35	86.93	86.50	0	30,186	0.00%
2022/09/16	68	89.01	68	88.56	88.70	0	29,989	0.00%
2022/09/15	38	90.54	41	89.98	88.50	-3	29,667	-0.01%
2022/09/14	59	89.99	58	89.71	92.40	1	29,378	0.00%
2022/09/13	40	87.96	45	88.81	89.00	-5	28,505	-0.02%
2022/09/12	1	86.30	1	84.70	87.40	0	27,457	0.00%
2022/09/08	30	79.45	30	79.17	79.50	0	27,151	0.00%
2022/09/07	8	79.41	7	79.63	78.50	1	26,915	0.00%
2022/09/06	19	82.43	69	80.53	80.40	-50	26,530	-0.19%
2022/09/05	83	85.27	30	84.57	83.10	53	25,997	0.20%
2022/09/02	59	91.08	59	89.01	86.50	0	25,440	0.00%
2022/09/01	62	90.04	59	87.49	88.60	3	23,993	0.01%
2022/08/31	34	83.16	90	83.25	90.50	-56	22,015	-0.25%
2022/08/30	77	82.86	77	82.63	82.30	0	20,950	0.00%
2022/08/29	103	79.13	92	79.84	80.00	11	20,170	0.05%	大買/
2022/08/26	50	78.29	40	79.67	83.30	10	19,583	0.05%
2022/08/25	38	73.82	58	74.52	75.80	-20	18,831	-0.11%
2022/08/24	24	72.60	24	72.29	72.80	0	18,556	0.00%
2022/08/23	147	73.95	97	72.13	71.70	50	18,269	0.27%	大買/
2022/08/22	3	77.23	2	74.30	74.30	1	17,888	0.01%
2022/08/19	8	78.30	8	78.54	79.60	0	17,592	0.00%
2022/08/18	40	77.80	40	78.20	77.30	0	17,053	0.00%
2022/08/17	56	78.44	56	78.10	78.50	0	16,700	0.00%
2022/08/16	62	80.60	60	80.83	77.80	2	16,306	0.01%
2022/08/15	5	79.78	5	78.42	83.90	0	15,725	0.00%
2022/08/10	0	0.00	1	79.80	80.80	-1	14,949	-0.01%
2022/08/09	0	0.00	1.3	76.62	76.70	-1.3	14,871	-0.01%
2022/08/05	0	0.00	1	71.70	73.00	-1	14,739	-0.01%
2022/08/01	0	0.00	16	74.01	74.80	-16	14,408	-0.11%
2022/07/29	7	73.27	9	74.67	73.00	-2	14,329	-0.01%
2022/07/28	4	72.75	0.5	73.77	71.00	3.5	14,173	0.02%
2022/07/27	41	71.53	49	71.33	73.00	-8	14,073	-0.06%
2022/07/26	40	72.27	18	72.52	73.30	22	13,268	0.17%
2022/07/25	25	66.94	44	68.28	72.80	-19	11,679	-0.16%
2022/07/22	61	63.35	66	65.05	66.20	-5	10,286	-0.05%
2022/07/21	19	55.54	19	57.77	60.30	0	9,123	0.00%
2022/07/20	17	53.02	32	53.44	54.90	-15	8,565	-0.18%
2022/07/19	49	51.16	46	50.94	50.90	3	8,248	0.04%
2022/07/18	11	52.36	17	53.01	52.50	-6	8,159	-0.07%
2022/07/15	10	52.20	10	51.60	51.60	0	7,962	0.00%
2022/07/14	66	51.63	64	51.47	51.70	2	7,883	0.03%
2022/07/13	44	51.88	33	52.35	51.00	11	7,705	0.14%
2022/07/12	47	51.07	56	51.29	49.95	-9	7,391	-0.12%
2022/07/11	32	53.96	41	53.80	53.20	-9	7,151	-0.13%
2022/07/08	43	55.90	33	56.62	54.90	10	6,933	0.14%
2022/07/07	64	56.49	53	57.30	57.60	11	6,461	0.17%
2022/07/06	43	56.93	35	53.03	55.00	8	5,711	0.14%
2022/07/05	36	54.19	39	55.98	57.20	-3	4,986	-0.06%
2022/07/04	52	49.35	59	50.49	52.00	-7	4,338	-0.16%
2022/07/01	13	49.34	26	49.44	47.85	-13	4,044	-0.32%
2022/06/30	37	47.35	23	47.72	47.75	14	3,730	0.38%
2022/06/29	64	52.18	57	53.02	49.95	7	3,555	0.20%
2022/06/28	58	55.10	58	54.98	55.40	0	3,309	0.00%
2022/06/27	7	53.86	18	54.02	54.60	-11	2,744	-0.40%
2022/06/24	5	47.87	6	49.41	49.70	-1	2,530	-0.04%
2022/06/23	5	46.20	0	0.00	45.20	5	2,411	0.21%
2022/06/22	11	47.85	11	48.36	47.70	0	2,272	0.00%
2022/06/21	0	0.00	8	45.81	46.75	-8	1,872	-0.43%
2022/06/17	2	44.95	0	0.00	45.60	2	1,830	0.11%
2022/06/15	2	46.85	2	47.23	47.10	0	1,910	0.00%
2022/06/14	1	46.50	1	47.85	47.85	0	1,960	0.00%
2022/06/10	4	50.16	0	0.00	49.90	4	2,023	0.20%
2022/06/09	0	0.00	1	51.60	51.40	-1	2,055	-0.05%
2022/06/08	3	51.33	0	0.00	51.20	3	2,097	0.14%
2022/06/07	1	51.70	0	0.00	51.60	1	2,143	0.05%
2022/06/02	1	52.50	0	0.00	52.50	1	2,308	0.04%
2022/06/01	5	53.10	0	0.00	53.00	5	2,373	0.21%
2022/05/31	0	0.00	2	51.90	53.10	-2	2,436	-0.08%
2022/05/30	0	0.00	1	52.00	51.90	-1	2,632	-0.04%
2022/05/19	0	0.00	1	51.50	51.60	-1	3,044	-0.03%
2022/05/18	2	51.20	0	0.00	51.30	2	3,051	0.07%
2022/05/17	0	0.00	10	49.90	50.80	-10	3,070	-0.33%
2022/05/06	1	50.20	1	50.20	50.50	0	3,561	0.00%
2022/05/05	11	50.94	12	51.43	51.10	-1	3,703	-0.03%
2022/05/04	3	49.57	3	50.00	50.00	0	3,761	0.00%
2022/05/03	0	0.00	1	49.80	49.70	-1	3,838	-0.03%
2022/04/29	3	49.52	0	0.00	49.10	3	3,924	0.08%
2022/04/25	0	0.00	5	51.66	51.30	-5	4,117	-0.12%
2022/04/22	3	54.40	4	54.08	54.40	-1	4,248	-0.02%
2022/04/19	1	55.10	0	0.00	55.00	1	4,559	0.02%
2022/04/15	2	56.40	0	0.00	56.00	2	4,839	0.04%
2022/04/14	2	58.50	0	0.00	58.50	2	4,965	0.04%
2022/04/13	0	0.00	1	59.40	59.00	-1	5,027	-0.02%
2022/04/12	2	57.45	0	0.00	57.30	2	5,152	0.04%
2022/03/30	4	67.25	4	67.55	66.40	0	5,947	0.00%
2022/03/25	15	66.80	0	0.00	66.10	15	6,649	0.23%
2022/03/24	0	0.00	7	66.01	67.30	-7	6,868	-0.10%
2022/03/23	0	0.00	2	65.90	65.10	-2	7,190	-0.03%
2022/03/21	0	0.00	4	64.80	64.30	-4	7,759	-0.05%
2022/03/18	0	0.00	1	63.30	64.80	-1	7,909	-0.01%
2022/03/17	0	0.00	11	62.20	62.70	-11	8,015	-0.14%
2022/03/16	0	0.00	1	59.80	59.80	-1	8,209	-0.01%
2022/03/15	5.4	58.93	3	59.50	58.50	2.4	8,592	0.03%
2022/03/14	0	0.00	4	61.35	61.40	-4	8,893	-0.04%
2022/03/11	0	0.00	3	60.20	60.50	-3	9,523	-0.03%
2022/03/10	5	60.00	15	59.80	60.00	-10	9,740	-0.10%
2022/03/08	14	58.19	7	58.33	56.70	7	10,842	0.06%
2022/03/07	4	59.80	0	0.00	59.30	4	11,230	0.04%
2022/03/04	1	65.00	0	0.00	64.00	1	11,737	0.01%
2022/03/03	5	67.70	3	67.33	66.10	2	12,164	0.02%
2022/03/02	15	64.69	11.6	67.97	68.40	3.4	12,643	0.03%
2022/03/01	6	64.92	8	63.74	65.30	-2	13,377	-0.01%
2022/02/25	1	62.70	1	62.20	62.90	0	13,710	0.00%
2022/02/24	2.2	62.77	3	62.77	61.50	-0.8	14,277	-0.01%
2022/02/22	2	65.20	2	64.30	64.30	0	15,252	0.00%
2022/02/21	2	66.40	1	66.50	66.30	1	15,693	0.01%
2022/02/18	1	66.20	1	67.60	67.60	0	16,670	0.00%
2022/02/17	1	67.30	0	0.00	67.20	1	17,688	0.01%
2022/02/16	11	67.82	11	68.58	68.00	0	19,771	0.00%
2022/02/15	9	65.73	9	66.38	65.60	0	21,772	0.00%
2022/02/14	10	65.58	1	65.30	65.20	9	25,647	0.04%
2022/02/11	5	68.72	8	68.86	68.80	-3	27,111	-0.01%
2022/02/10	12	68.79	10	68.40	68.20	2	27,857	0.01%
2022/02/09	5	68.72	2	70.50	68.70	3	28,956	0.01%
2022/02/08	12	67.09	12	67.83	68.20	0	30,368	0.00%
2022/02/07	10.2	64.90	10	65.72	67.00	0.2	31,122	0.00%
2022/01/26	31	67.38	30	67.32	67.00	1	31,799	0.00%
2022/01/25	23	67.14	22	67.02	66.50	1	33,215	0.00%
2022/01/24	6	69.33	6	68.32	69.60	0	34,442	0.00%
2022/01/21	10	70.35	11.5	70.93	70.40	-1.5	35,072	0.00%
2022/01/20	3	71.13	1	71.00	71.00	2	35,207	0.01%
2022/01/19	6	72.43	7	72.90	72.90	-1	36,607	0.00%
2022/01/18	7	73.61	7	74.20	73.20	0	37,018	0.00%
2022/01/17	7	72.69	6	73.67	73.80	1	37,279	0.00%
2022/01/14	6.2	71.54	7	72.00	72.10	-0.8	37,609	0.00%
2022/01/13	1	73.70	2	74.75	73.70	-1	38,006	0.00%
2022/01/12	3.1	73.73	3	74.37	73.50	0.1	38,002	0.00%
2022/01/11	5	74.70	4	74.43	74.00	1	37,927	0.00%
2022/01/10	12	78.69	11	78.93	78.80	1	37,725	0.00%
2022/01/07	13	79.06	12	80.24	78.10	1	37,654	0.00%
2022/01/06	3	82.23	2	83.00	82.00	1	37,509	0.00%
2022/01/05	11	83.50	8	85.14	83.50	3	37,444	0.01%
2022/01/04	3	86.80	7.1	87.13	86.00	-4.1	37,324	-0.01%
2022/01/03	9	87.50	8	86.40	86.40	1	37,205	0.00%
2021/12/30	20	85.85	5	86.52	85.90	15	37,130	0.04%
2021/12/29	29	87.17	5	87.44	87.40	24	37,075	0.06%
2021/12/28	16	87.58	9	87.43	86.60	7	37,005	0.02%
2021/12/27	0	0.00	5.1	88.86	89.00	-5.1	36,847	-0.01%
2021/12/24	10	88.63	7	89.36	87.70	3	36,731	0.01%
2021/12/23	15	89.06	20	89.61	89.40	-5	36,479	-0.01%
2021/12/22	29.1	87.69	30	87.41	86.50	-1	36,184	0.00%
2021/12/21	27	87.61	22	86.59	86.70	5	35,854	0.01%
2021/12/20	9	87.59	19.1	88.15	87.80	-10.1	35,701	-0.03%
2021/12/17	18	86.16	6	86.70	86.30	12	35,437	0.03%
2021/12/16	29	90.40	36	89.93	91.20	-7	35,077	-0.02%
2021/12/15	13	84.82	36	85.72	87.00	-23	34,663	-0.07%
2021/12/14	24	83.35	22	82.89	83.30	2	34,486	0.01%
2021/12/13	12	87.58	11	87.14	87.00	1	34,253	0.00%
2021/12/10	31	89.37	14	87.55	86.20	17	34,088	0.05%
2021/12/09	33.1	91.38	38.5	89.65	89.20	-5.4	33,832	-0.02%
2021/12/08	13	90.58	10	90.96	89.00	3	33,400	0.01%
2021/12/07	21	93.20	17	92.66	90.20	4	33,056	0.01%
2021/12/06	16	90.83	16	90.21	90.00	0	32,385	0.00%
2021/12/03	39	91.19	44	92.45	90.40	-5	32,138	-0.02%
2021/12/02	11	88.75	8	89.73	87.60	3	31,348	0.01%
2021/12/01	45	89.64	43	89.96	89.00	2	30,951	0.01%
2021/11/30	3	86.73	17	86.61	88.30	-14	30,503	-0.05%
2021/11/29	7	80.87	240.1	79.57	84.00	-233.1	29,973	-0.78%	大賣/鉅額交易
2021/11/26	72	86.14	63	83.84	84.40	9	29,519	0.03%
2021/11/25	24	90.64	28	87.29	85.60	-4	28,830	-0.01%
2021/11/24	14.1	85.76	13	85.88	85.00	1.1	27,866	0.00%
2021/11/23	20	85.14	24.2	85.18	85.80	-4.2	27,499	-0.02%
2021/11/22	10	90.60	9	90.23	90.50	1	26,899	0.00%
2021/11/19	35	91.03	43	91.43	90.50	-8	26,619	-0.03%
2021/11/18	19	89.83	18.2	89.87	89.10	0.8	25,846	0.00%
2021/11/17	65	91.62	66	92.64	92.80	-1	25,368	0.00%
2021/11/16	83.2	92.29	97	90.99	90.70	-13.9	24,376	-0.06%
2021/11/15	699.4	99.85	638.5	98.77	94.50	60.9	23,355	0.26%	大買/大賣/
2021/11/12	158.4	95.05	51.4	96.24	99.00	107	21,248	0.50%	大買/鉅額交易
2021/11/11	195.6	92.72	285.5	93.98	90.00	-89.9	19,169	-0.47%	大買/大賣/
2021/11/10	254.1	90.72	54	90.18	92.50	200.1	15,253	1.31%	大買/鉅額交易
2021/11/09	37	81.26	190.1	79.46	84.10	-153.1	13,734	-1.11%	大賣/鉅額交易
2021/11/08	273.5	70.80	149	74.37	76.50	124.5	12,992	0.96%	大買/大賣/鉅額交易
2021/11/05	265	70.02	244	70.39	69.60	21	11,841	0.18%	大買/大賣/
2021/11/04	3	70.10	2	71.60	67.20	1	10,262	0.01%
2021/11/03	84	67.85	92	69.71	71.00	-8	9,459	-0.08%
2021/11/02	18	68.79	22	69.21	69.00	-4	8,675	-0.05%
2021/11/01	28	66.98	17	67.92	68.30	11	7,207	0.15%
2021/10/29	5	59.08	9	59.90	62.10	-4	5,907	-0.07%
2021/10/28	2	58.30	2	57.85	56.50	0	5,203	0.00%
2021/10/27	20	58.79	18	59.03	58.80	2	4,941	0.04%
2021/10/25	0	0.00	1	50.30	53.30	-1	3,185	-0.03%
2021/10/22	1	48.70	1	48.70	48.50	0	2,943	0.00%
2021/10/21	2	49.20	2	50.70	49.70	0	2,551	0.00%
2021/10/18	1	43.10	0	0.00	42.05	1	2,082	0.05%
2021/10/14	0	0.00	4	39.29	39.30	-4	2,261	-0.18%
2021/10/13	2	39.15	0	0.00	38.95	2	2,324	0.09%
2021/10/12	0	0.00	3	40.05	40.30	-3	2,389	-0.13%
2021/10/08	4	40.56	0	0.00	40.45	4	2,578	0.16%
2021/10/07	1	40.90	0	0.00	40.90	1	2,873	0.03%
2021/10/05	0	0.00	2	40.63	40.75	-2	3,517	-0.06%
2021/10/04	0	0.00	6	39.89	39.80	-6	3,664	-0.16%
2021/10/01	3	42.55	6	41.63	41.50	-3	3,698	-0.08%
2021/09/30	1	43.35	0	0.00	43.35	1	3,797	0.03%
2021/09/29	8	44.01	0	0.00	43.30	8	4,094	0.20%
2021/09/28	0	0.00	1	45.75	45.75	-1	4,521	-0.02%
2021/09/24	1	46.35	2	46.45	46.45	-1	4,661	-0.02%
2021/09/23	1	46.00	0	0.00	46.00	1	4,768	0.02%
2021/09/15	3	46.30	0	0.00	46.25	3	5,158	0.06%
2021/09/14	0	0.00	1	46.70	46.70	-1	5,232	-0.02%
2021/09/13	1	47.15	0	0.00	47.05	1	5,438	0.02%
2021/09/09	0	0.00	1	47.40	47.40	-1	5,858	-0.02%
2021/09/08	1	46.80	1	47.00	46.80	0	5,913	0.00%
2021/09/07	1	48.10	0	0.00	47.80	1	6,048	0.02%
2021/09/03	4	52.00	5	51.50	51.20	-1	6,139	-0.02%
2021/09/02	1	52.50	1	51.30	51.00	0	6,119	0.00%
2021/09/01	2	50.50	0	0.00	50.40	2	6,071	0.03%
2021/08/31	0	0.00	1	48.45	48.25	-1	6,034	-0.02%
2021/08/30	0	0.00	1	48.85	48.50	-1	6,049	-0.02%
2021/08/27	0	0.00	1	48.80	48.15	-1	6,060	-0.02%
2021/08/26	3	48.30	0	0.00	48.25	3	6,076	0.05%
2021/08/25	0	0.00	2	48.60	48.60	-2	6,116	-0.03%
2021/08/24	2	47.60	0	0.00	47.55	2	6,177	0.03%
2021/08/19	3	46.87	2	46.50	46.50	1	6,292	0.02%
2021/08/18	1	49.05	0	0.00	49.05	1	6,285	0.02%
2021/08/16	5	50.00	0	0.00	49.95	5	6,283	0.08%
2021/08/13	1	51.80	1	51.90	51.30	0	6,283	0.00%
2021/08/12	4	52.85	6	53.02	51.60	-2	6,284	-0.03%
2021/08/05	0	0.00	1	54.80	54.20	-1	6,275	-0.02%
2021/08/04	1	54.30	0	0.00	53.90	1	6,329	0.02%
2021/07/30	4	55.18	2	54.60	54.00	2	6,566	0.03%
2021/07/28	10	56.65	0	0.00	56.50	10	6,455	0.15%
2021/07/22	0	0.00	18	60.94	61.10	-18	6,382	-0.28%
2021/07/21	1	59.40	1	62.20	59.90	0	6,341	0.00%
2021/07/20	47	60.97	46	61.50	60.80	1	6,311	0.02%
2021/07/19	0	0.00	4	61.50	61.10	-4	6,268	-0.06%
2021/07/16	1	62.20	0	0.00	62.10	1	6,347	0.02%
2021/07/15	30	65.78	34	63.70	63.30	-4	6,303	-0.06%
2021/07/14	48	63.14	21	61.51	63.60	27	6,120	0.44%
2021/07/13	13	63.57	11	62.48	62.00	2	5,867	0.03%
2021/07/12	0	0.00	1	59.50	62.30	-1	5,556	-0.02%
2021/07/09	5	59.50	1	58.80	58.90	4	5,363	0.07%
2021/07/08	1	58.30	2	58.25	58.20	-1	5,282	-0.02%
2021/07/07	1	57.80	0	0.00	57.80	1	5,294	0.02%
2021/07/06	2	58.60	1	58.80	58.60	1	5,252	0.02%
2021/07/05	2	62.40	7	62.09	62.40	-5	5,058	-0.10%
2021/07/01	1	54.30	5	54.46	53.80	-4	4,847	-0.08%
2021/06/30	1	56.00	0	0.00	56.60	1	5,195	0.02%
2021/06/29	7	56.77	5	55.30	56.60	2	5,319	0.04%
2021/06/25	1	55.90	0	0.00	55.80	1	5,136	0.02%
2021/06/24	0	0.00	6	55.95	55.40	-6	5,093	-0.12%
2021/06/23	11	54.31	0	0.00	55.30	11	5,007	0.22%
2021/06/22	21.1	55.96	35	55.68	54.70	-14	4,944	-0.28%
2021/06/21	47	54.58	46	55.03	54.70	1	4,754	0.02%
2021/06/18	1	54.30	1	53.50	52.10	0	4,520	0.00%
2021/06/17	1	53.30	0	0.00	53.70	1	4,415	0.02%
2021/06/16	16	53.01	3	54.00	52.40	13	4,382	0.30%
2021/06/11	0	0.00	1	50.80	50.80	-1	4,248	-0.02%
2021/06/09	0	0.00	1	50.90	50.10	-1	4,277	-0.02%
2021/06/04	2	49.93	0	0.00	49.85	2	4,258	0.05%
2021/06/01	3	51.00	3	51.10	51.50	0	4,241	0.00%
2021/05/27	0	0.00	2	45.60	46.50	-2	4,081	-0.05%
2021/05/26	0	0.00	1	45.70	45.70	-1	4,075	-0.02%
2021/05/25	0	0.00	3	45.60	45.15	-3	4,083	-0.07%
2021/05/24	0	0.00	2	44.30	44.10	-2	4,065	-0.05%
2021/05/21	2	43.25	2	43.63	43.60	0	4,069	0.00%
2021/05/20	1	42.55	0	0.00	42.55	1	4,075	0.02%
2021/05/19	2	43.40	1	43.45	43.40	1	4,066	0.02%
2021/05/18	1	40.90	11	43.20	43.70	-10	4,060	-0.25%
2021/05/17	5	40.09	0	0.00	39.90	5	4,034	0.12%
2021/05/14	2	44.33	3	44.80	44.30	-1	3,991	-0.03%
2021/05/13	3	43.42	2	45.78	44.20	1	3,972	0.03%
2021/05/12	5	47.27	30	49.27	45.60	-25	3,959	-0.63%
2021/05/11	5	50.88	0	0.00	49.90	5	3,899	0.13%
2021/05/10	1	54.90	0	0.00	54.30	1	3,857	0.03%
2021/05/07	0	0.00	27	53.31	54.60	-27	3,782	-0.71%
2021/05/06	4	50.18	0	0.00	50.00	4	3,670	0.11%
2021/05/05	2	50.20	0	0.00	50.10	2	3,669	0.05%
2021/05/04	5	50.74	0	0.00	50.70	5	3,677	0.14%
2021/05/03	2	55.10	4	56.10	53.40	-2	3,662	-0.05%
2021/04/29	18	53.41	0	0.00	53.20	18	3,636	0.50%
2021/04/28	2	53.40	0	0.00	53.40	2	3,638	0.05%
2021/04/27	0	0.00	7.6	55.29	54.20	-7.6	3,693	-0.21%
2021/04/26	1	56.50	0	0.00	55.70	1	3,725	0.03%
2021/04/22	1	57.00	1	56.90	53.70	0	3,932	0.00%
2021/04/20	0	0.00	4	54.30	54.20	-4	3,946	-0.10%
2021/04/19	2	54.35	0	0.00	53.60	2	3,970	0.05%
2021/04/16	1	55.70	3	56.20	55.00	-2	3,954	-0.05%
2021/04/15	4	55.70	1	56.00	55.30	3	3,937	0.08%
2021/04/14	1	53.20	0	0.00	52.80	1	3,884	0.03%
2021/04/13	2	55.00	0	0.00	55.10	2	3,931	0.05%
2021/04/12	9	55.30	2	55.85	54.50	7	4,055	0.17%
2021/04/09	4	58.20	0	0.00	57.10	4	4,098	0.10%
2021/04/08	2	59.70	0	0.00	59.20	2	4,093	0.05%
2021/04/07	2	60.00	2	62.50	59.50	0	4,033	0.00%
2021/04/06	3	60.43	2	61.00	62.50	1	3,880	0.03%
2021/03/31	0	0.00	22	52.99	53.30	-22	3,414	-0.64%
2021/03/30	3	52.17	0	0.00	52.20	3	3,517	0.09%
2021/03/29	0	0.00	6	53.60	52.70	-6	3,570	-0.17%
2021/03/26	2	51.70	0	0.00	51.70	2	3,621	0.06%
2021/03/25	0	0.00	4	51.30	51.30	-4	3,736	-0.11%
2021/03/24	2	50.80	0	0.00	50.80	2	4,001	0.05%
2021/03/23	6	53.30	6	51.73	51.00	0	4,206	0.00%
2021/03/22	2	49.43	0	0.00	49.25	2	4,162	0.05%
2021/03/19	1	48.55	3	48.70	49.80	-2	4,206	-0.05%
2021/03/18	7	49.78	0	0.00	49.50	7	4,226	0.17%
2021/03/17	14	50.29	0	0.00	50.00	14	4,299	0.33%
2021/03/16	0	0.00	10	51.90	51.90	-10	4,414	-0.23%
2021/03/15	0	0.00	3	47.20	47.20	-3	4,528	-0.07%
2021/03/12	3	47.75	0	0.00	47.50	3	4,555	0.07%
2021/03/09	1	45.60	4	45.85	45.80	-3	4,794	-0.06%
2021/03/08	6	47.16	0	0.00	46.95	6	4,931	0.12%
2021/03/05	3	48.80	0	0.00	48.40	3	5,145	0.06%
2021/03/04	2	49.78	0	0.00	49.55	2	5,363	0.04%
2021/03/03	2	50.00	0	0.00	50.00	2	5,582	0.04%
2021/03/02	2	50.80	6	50.50	50.10	-4	5,883	-0.07%
2021/02/26	8	50.96	7	50.97	51.00	1	6,062	0.02%
2021/02/25	0	0.00	4	51.65	51.60	-4	6,156	-0.06%
2021/02/19	5	53.10	3	53.20	53.30	2	6,378	0.03%
2021/02/05	1	51.20	0	0.00	51.10	1	6,346	0.02%
2021/02/03	4	53.30	0	0.00	53.10	4	6,323	0.06%
2021/02/01	0	0.00	1	50.60	51.00	-1	6,293	-0.02%
2021/01/28	5	52.80	1.1	53.11	52.80	4	6,271	0.06%
2021/01/26	4	54.98	0	0.00	54.80	4	6,245	0.06%
2021/01/25	1	57.40	1	57.10	56.70	0	6,212	0.00%
2021/01/22	4	57.70	0	0.00	58.10	4	6,187	0.06%
2021/01/20	6	56.47	2	56.65	54.80	4	6,264	0.06%
2021/01/19	3	57.50	1	57.60	58.80	2	6,207	0.03%
2021/01/18	8	57.30	2	57.50	58.10	6	6,134	0.10%
2021/01/15	9	60.13	1	61.00	59.50	8	6,043	0.13%
2021/01/14	2	57.30	0	0.00	58.00	2	5,796	0.03%
2021/01/12	2	52.80	1	53.30	52.10	1	5,639	0.02%
2021/01/11	7	54.96	1	55.80	55.10	6	5,590	0.11%
2021/01/07	1	55.50	1	55.70	55.10	0	5,527	0.00%
2021/01/05	2	59.70	4	59.75	59.10	-2	5,361	-0.04%
2021/01/04	1	58.00	5	57.80	58.70	-4	5,175	-0.08%
2020/12/31	2	53.55	13	53.80	53.40	-11	5,031	-0.22%
2020/12/29	5	50.64	0	0.00	50.40	5	4,872	0.10%
2020/12/28	1	52.50	32	52.03	52.00	-31	4,815	-0.64%
2020/12/25	3	52.30	0	0.00	51.90	3	4,769	0.06%
2020/12/24	9	55.84	0	0.00	54.90	9	4,640	0.19%
2020/12/23	0	0.00	6	57.67	58.20	-6	4,523	-0.13%
2020/12/22	2	59.65	1	59.80	56.80	1	4,477	0.02%
2020/12/21	10	58.65	7	59.07	59.30	3	4,403	0.07%
2020/12/18	2.1	59.57	20.1	60.96	60.80	-18	4,270	-0.42%
2020/12/17	1.1	55.68	11	56.80	56.90	-10	3,997	-0.25%
2020/12/15	0	0.00	7	51.00	50.70	-7	3,776	-0.19%
2020/12/14	2	52.10	2	52.10	52.50	0	3,732	0.00%
2020/12/11	10	52.08	6	52.40	51.50	4	3,725	0.11%
2020/12/10	15	53.41	10	52.50	53.30	5	3,682	0.14%
2020/12/09	3	51.23	10	52.26	54.30	-7	3,571	-0.20%
2020/12/07	9	49.65	0	0.00	48.40	9	3,394	0.27%
2020/12/04	5	50.96	1	50.50	50.80	4	3,319	0.12%
2020/12/03	11	50.75	0	0.00	49.60	11	3,261	0.34%
2020/12/02	11	52.03	2	52.60	51.60	9	3,201	0.28%
2020/12/01	8	51.41	9.1	49.66	53.50	-1.1	3,064	-0.04%
2020/11/30	5	48.46	7	49.46	49.80	-2	2,844	-0.07%
2020/11/27	15	50.07	19	50.08	49.80	-4	2,641	-0.15%
2020/11/26	4.1	47.61	2	49.90	51.00	2.1	2,450	0.09%
2020/11/24	3	42.60	1	42.00	42.20	2	2,022	0.10%
2020/11/20	1	42.10	0	0.00	40.40	1	1,972	0.05%
2020/11/19	0	0.00	1	41.00	41.00	-1	1,935	-0.05%
2020/11/18	2	38.50	0	0.00	38.30	2	1,994	0.10%
2020/11/17	5	37.65	0	0.00	37.60	5	2,206	0.23%
2020/11/10	1	37.70	0	0.00	37.60	1	2,437	0.04%
2020/11/09	5	38.00	0	0.00	38.00	5	2,466	0.20%
2020/11/02	0	0.00	13	36.50	36.75	-13	2,786	-0.47%
2020/10/30	5	38.40	0	0.00	37.40	5	3,059	0.16%
2020/10/29	10	38.81	11	38.85	39.00	-1	3,311	-0.03%
2020/10/28	5	41.60	7	40.71	40.50	-2	3,322	-0.06%
2020/10/26	0	0.00	3	35.20	35.05	-3	3,516	-0.09%
2020/10/23	10	35.43	1	35.60	35.10	9	3,586	0.25%
2020/10/21	0	0.00	2	36.18	35.80	-2	3,856	-0.05%
2020/10/19	1	35.15	0	0.00	35.05	1	4,378	0.02%
2020/10/16	2	35.30	9	35.05	35.05	-7	4,427	-0.16%
2020/10/15	9	35.90	0	0.00	35.90	9	4,455	0.20%
2020/10/13	1	36.00	10	36.10	35.85	-9	4,668	-0.19%
2020/10/12	11	36.65	1	36.65	36.55	10	4,720	0.21%
2020/09/29	1	36.25	0	0.00	36.25	1	5,710	0.02%
2020/09/28	4	37.00	0	0.00	37.00	4	5,825	0.07%
2020/09/25	2	37.05	0	0.00	35.45	2	5,953	0.03%
2020/09/24	1	37.15	15	37.05	36.85	-14	6,182	-0.23%
2020/09/23	3	38.77	0	0.00	38.60	3	6,288	0.05%
2020/09/22	3	39.33	0	0.00	38.70	3	6,356	0.05%
2020/09/17	0	0.00	2	38.80	39.00	-2	6,903	-0.03%
2020/09/16	3	39.00	0	0.00	39.00	3	6,916	0.04%
2020/09/15	2	39.85	0	0.00	39.85	2	6,921	0.03%
2020/09/14	2	41.05	0	0.00	40.80	2	6,985	0.03%
2020/09/09	0	0.00	10	37.30	38.70	-10	6,859	-0.15%
2020/09/07	0	0.00	4	37.95	37.85	-4	6,830	-0.06%
2020/09/01	2	40.50	0	0.00	40.60	2	6,730	0.03%
2020/08/31	3	41.40	0	0.00	41.40	3	6,693	0.04%
2020/08/28	1	39.70	0	0.00	39.70	1	6,649	0.02%
2020/08/27	1	40.15	0	0.00	40.00	1	6,621	0.02%
2020/08/26	10	41.06	0	0.00	40.55	10	6,565	0.15%
2020/08/25	5	41.66	1	41.35	41.75	4	6,490	0.06%
2020/08/24	22	41.91	5	42.00	42.00	17	6,410	0.27%
2020/08/21	5	41.35	11	42.44	43.45	-6	6,253	-0.10%
2020/08/20	15	38.82	35	39.59	39.50	-20	6,045	-0.33%
2020/08/19	1	38.90	0	0.00	38.95	1	5,910	0.02%
2020/08/17	35	37.51	3	37.35	37.00	32	5,879	0.54%
2020/08/14	0	0.00	1	37.05	37.20	-1	5,885	-0.02%
2020/08/13	8	37.95	8	36.76	36.70	0	5,872	0.00%
2020/08/12	2	37.50	0	0.00	37.60	2	5,851	0.03%
2020/08/11	1	37.30	0	0.00	36.60	1	5,804	0.02%
2020/08/07	0	0.00	41	38.20	38.25	-41	5,724	-0.72%
2020/08/06	0	0.00	40	40.65	39.80	-40	5,623	-0.71%
2020/08/05	39	41.83	37	41.82	41.10	2	5,510	0.04%
2020/08/04	18	40.61	26	40.42	40.45	-8	5,238	-0.15%
2020/07/31	1	39.00	0	0.00	38.80	1	4,931	0.02%
2020/07/30	14	38.51	13.9	39.14	38.75	0.1	4,844	0.00%
2020/07/27	1	39.10	0	0.00	36.75	1	4,396	0.02%
2020/07/24	56	39.49	35	39.55	38.00	21	4,291	0.49%
2020/07/23	3	38.68	3	39.13	38.80	0	3,973	0.00%
2020/07/22	10	37.67	0	0.00	37.10	10	3,776	0.26%
2020/07/20	10	38.20	0	0.00	36.60	10	3,729	0.27%
2020/07/17	15	37.58	12	37.15	37.70	3	3,658	0.08%
2020/07/16	0	0.00	28	36.52	36.35	-28	3,579	-0.78%
2020/07/15	5	38.25	5	37.22	36.20	0	3,538	0.00%
2020/07/14	0	0.00	1	36.90	37.55	-1	3,484	-0.03%
2020/07/13	42	39.01	0	0.00	38.10	42	3,500	1.20%
2020/07/10	10	37.90	28	37.60	37.85	-18	3,462	-0.52%
2020/07/09	10	40.09	5	40.76	39.20	5	3,373	0.15%
2020/07/07	15	36.05	25	35.14	35.05	-10	2,744	-0.36%
2020/07/03	13	37.90	18	38.26	37.00	-5	2,525	-0.20%
2020/07/02	21	33.49	3	33.55	36.35	18	2,271	0.79%
2020/07/01	4	33.14	0	0.00	33.05	4	2,133	0.19%
2020/06/30	12	33.38	12	33.10	33.55	0	2,057	0.00%
2020/06/29	12	31.36	1	31.40	32.55	11	1,863	0.59%
2020/06/24	5	29.55	2	29.60	29.60	3	1,674	0.18%
2020/06/22	1	25.90	0	0.00	26.30	1	1,457	0.07%
2020/06/18	5	27.60	0	0.00	27.40	5	1,314	0.38%
2020/06/17	5	27.65	0	0.00	27.50	5	1,307	0.38%
2020/06/16	10	27.75	0	0.00	27.50	10	1,318	0.76%
2020/06/15	1	27.00	0	0.00	27.00	1	1,335	0.07%
2020/06/12	0	0.00	25	27.28	27.60	-25	1,338	-1.87%
2020/06/08	5	30.10	0	0.00	29.95	5	1,375	0.36%
2020/06/03	5	29.55	0	0.00	29.85	5	1,384	0.36%
2020/06/01	15	29.73	0	0.00	29.55	15	1,391	1.08%
2020/05/19	0	0.00	1	29.70	28.90	-1	1,345	-0.07%
2020/05/18	1	29.65	0	0.00	29.00	1	1,335	0.07%
2020/05/06	0	0.00	3	30.30	30.05	-3	1,277	-0.23%
2020/05/05	1	30.80	0	0.00	30.80	1	1,267	0.08%
2020/05/04	1	32.00	0	0.00	31.65	1	1,255	0.08%
2020/04/27	2	32.00	0	0.00	32.00	2	1,273	0.16%
2020/04/24	0	0.00	5	32.43	32.00	-5	1,255	-0.40%
2020/04/23	1	31.70	0	0.00	31.00	1	1,235	0.08%
2020/04/21	2	32.30	0	0.00	31.55	2	1,240	0.16%
2020/04/17	2	31.10	0	0.00	30.45	2	1,236	0.16%
2020/04/16	3	28.10	0	0.00	30.45	3	1,173	0.26%
2020/04/15	0	0.00	1	26.95	27.70	-1	1,095	-0.09%
2020/04/13	1	25.20	0	0.00	25.00	1	1,069	0.09%
2020/04/01	0	0.00	1	19.60	19.60	-1	1,130	-0.09%
2020/03/27	0	0.00	1	20.05	19.25	-1	1,273	-0.08%
2020/03/25	0	0.00	1	19.20	19.15	-1	1,498	-0.07%
2020/03/20	0	0.00	1	17.85	18.00	-1	1,626	-0.06%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/17	0	0.00	4	19.65	19.75	-4	1,638	-0.24%
2020/03/16	3	20.07	0	0.00	20.00	3	1,633	0.18%
2020/03/13	0	0.00	1	21.35	21.95	-1	1,617	-0.06%
2020/03/12	1	23.70	0	0.00	23.70	1	1,594	0.06%
2020/03/05	0	0.00	2	29.00	29.00	-2	1,542	-0.13%
2020/03/04	1	28.35	0	0.00	28.75	1	1,537	0.07%
2020/03/02	2	27.78	0	0.00	27.75	2	1,533	0.13%
2020/02/27	1	28.75	0	0.00	28.75	1	1,523	0.07%
2020/02/26	1	30.00	0	0.00	29.85	1	1,514	0.07%
2020/02/21	0	0.00	5	30.72	30.80	-5	1,578	-0.32%
2020/02/20	5	30.56	0	0.00	30.50	5	1,570	0.32%
2020/02/18	0	0.00	2	30.73	30.75	-2	1,561	-0.13%
2020/02/13	1	30.75	0	0.00	30.70	1	1,564	0.06%
2020/02/11	0	0.00	2	30.73	30.20	-2	1,552	-0.13%
2020/02/07	2	30.08	0	0.00	29.90	2	1,544	0.13%
2020/02/06	2	30.50	4	30.50	30.60	-2	1,536	-0.13%
2020/01/31	0	0.00	2	31.50	31.50	-2	1,501	-0.13%
2020/01/15	2	36.50	0	0.00	35.60	2	1,463	0.14%
2020/01/13	2	36.20	0	0.00	36.10	2	1,425	0.14%
2020/01/03	2	36.38	0	0.00	35.60	2	1,374	0.15%
2020/01/02	1	36.40	0	0.00	36.35	1	1,354	0.07%
2019/12/31	1	36.00	0	0.00	35.85	1	1,334	0.07%
2019/12/26	0	0.00	2	35.70	35.65	-2	1,297	-0.15%
2019/12/25	1	36.65	1	36.60	36.60	0	1,265	0.00%
2019/12/24	2	36.35	2	36.53	36.90	0	1,247	0.00%
2019/12/23	4	36.55	0	0.00	36.05	4	1,197	0.33%
2019/12/20	1	35.05	1	34.60	34.60	0	1,052	0.00%
2019/12/11	0	0.00	1	32.55	32.95	-1	1,021	-0.10%
2019/12/06	1	32.15	0	0.00	32.00	1	1,045	0.10%
2019/11/27	0	0.00	3	32.75	32.70	-3	1,205	-0.25%
2019/11/26	0	0.00	20	32.90	32.90	-20	1,200	-1.67%
2019/11/21	20	34.40	0	0.00	33.45	20	1,190	1.68%
2019/11/20	0	0.00	1	33.35	33.40	-1	1,132	-0.09%
2019/10/30	1	33.15	1	33.30	33.10	0	1,210	0.00%
2019/10/24	0	0.00	2	34.90	34.75	-2	1,317	-0.15%
2019/10/23	0	0.00	1	34.95	34.90	-1	1,391	-0.07%
2019/10/22	1	34.50	0	0.00	34.40	1	1,381	0.07%
2019/10/07	1	34.75	0	0.00	34.15	1	1,409	0.07%
2019/10/01	0	0.00	5	35.00	34.60	-5	1,418	-0.35%
2019/09/26	5	35.70	0	0.00	35.55	5	1,427	0.35%
2019/09/25	0	0.00	5	34.90	34.85	-5	1,446	-0.35%
2019/09/23	3	36.57	3	36.77	36.30	0	1,430	0.00%
2019/09/20	1	35.15	1	34.75	35.30	0	1,372	0.00%
2019/09/18	1	34.10	0	0.00	33.80	1	1,350	0.07%
2019/09/11	1	34.55	0	0.00	34.20	1	1,694	0.06%
2019/09/10	5	34.70	0	0.00	33.60	5	1,714	0.29%
2019/09/06	1	33.65	0	0.00	33.95	1	1,717	0.06%
2019/09/03	1	33.15	1	32.75	32.60	0	1,786	0.00%
2019/08/15	0	0.00	1	30.90	31.05	-1	1,885	-0.05%
2019/08/07	0	0.00	66	32.03	31.15	-66	2,113	-3.12%
2019/07/30	1	35.35	0	0.00	35.20	1	2,272	0.04%
2019/07/29	2	37.20	0	0.00	36.55	2	2,261	0.09%
2019/07/26	66	37.40	0	0.00	37.00	66	2,259	2.92%
2019/07/25	1	36.15	1	36.45	36.80	0	2,221	0.00%
2019/07/03	0	0.00	4	36.83	36.30	-4	2,546	-0.16%
2019/07/02	2	36.95	0	0.00	37.25	2	2,579	0.08%
2019/06/27	3	36.13	2	35.70	35.75	1	2,614	0.04%
2019/06/21	1	35.85	0	0.00	35.85	1	2,762	0.04%
2019/06/20	3	38.47	2	38.45	38.35	1	2,697	0.04%
2019/06/19	0	0.00	4	37.30	38.60	-4	2,773	-0.14%
2019/06/14	2	34.13	1	34.90	34.90	1	2,905	0.03%
2019/06/13	2	34.20	0	0.00	33.50	2	2,984	0.07%
2019/06/12	3	34.43	0	0.00	34.00	3	3,264	0.09%
2019/06/10	0	0.00	1	32.65	32.50	-1	3,428	-0.03%
2019/06/05	1	32.70	0	0.00	32.05	1	3,449	0.03%
2019/05/23	1	32.70	0	0.00	32.50	1	3,594	0.03%
2019/05/16	1	33.95	0	0.00	33.05	1	3,755	0.03%
2019/05/13	0	0.00	2	31.85	31.00	-2	3,653	-0.05%
2019/04/18	0	0.00	4	39.20	38.10	-4	3,560	-0.11%
2019/04/17	3	41.23	2	40.20	40.00	1	3,536	0.03%
2019/04/16	0	0.00	5	40.50	41.00	-5	3,458	-0.14%
2019/04/15	0	0.00	1	39.60	39.10	-1	3,406	-0.03%
2019/04/12	1	39.30	0	0.00	38.70	1	3,397	0.03%
2019/04/02	6	39.43	1	39.20	39.00	5	3,375	0.15%
2019/04/01	0	0.00	1	39.80	39.20	-1	3,355	-0.03%
2019/03/29	1	39.50	0	0.00	39.90	1	3,323	0.03%
2019/03/27	0	0.00	2	40.73	40.00	-2	3,279	-0.06%
2019/03/26	1	39.10	3	37.50	39.50	-2	3,166	-0.06%
2019/03/22	1	38.55	3	38.47	37.70	-2	3,061	-0.07%
2019/03/21	1	37.70	1	38.10	38.10	0	2,988	0.00%
2019/03/20	2	38.00	3	38.57	38.10	-1	3,078	-0.03%
2019/03/19	8	39.26	6	39.18	37.35	2	3,027	0.07%
2019/03/18	4	37.00	3	37.42	38.50	1	2,779	0.04%
2019/03/15	87	34.97	84	34.80	35.00	3	2,672	0.11%
2019/03/14	1	33.70	0	0.00	33.85	1	2,396	0.04%
2019/03/04	0	0.00	2	28.25	28.20	-2	2,321	-0.09%
2019/02/19	0	0.00	1	28.80	29.10	-1	2,560	-0.04%
2019/02/18	1	27.30	0	0.00	27.95	1	2,494	0.04%
2019/02/15	2	27.00	0	0.00	26.50	2	2,468	0.08%
2019/01/22	49	25.06	49	24.75	24.65	0	2,673	0.00%
2019/01/21	20	24.83	20	24.65	24.60	0	2,673	0.00%
2019/01/15	0	0.00	1	24.90	24.70	-1	2,714	-0.04%
2019/01/14	1	25.15	0	0.00	24.70	1	2,730	0.04%
2018/12/28	0	0.00	1	26.45	26.30	-1	2,880	-0.03%
2018/12/27	2	27.45	1	27.40	26.80	1	2,930	0.03%
2018/12/25	1	27.50	1	27.85	27.70	0	2,948	0.00%
2018/12/24	0	0.00	2	26.80	26.90	-2	2,886	-0.07%
2018/12/20	0	0.00	2	27.38	27.95	-2	2,906	-0.07%
2018/12/07	10	27.00	10	26.75	27.30	0	3,097	0.00%
2018/11/29	0	0.00	2	28.93	28.40	-2	3,068	-0.07%
2018/11/26	1	27.15	0	0.00	26.80	1	3,227	0.03%
2018/11/23	0	0.00	1	25.85	25.85	-1	3,178	-0.03%
2018/11/22	1	25.70	1	26.70	26.70	0	3,106	0.00%
2018/11/13	1	25.00	8	24.93	24.90	-7	3,087	-0.23%
2018/11/12	2	23.15	0	0.00	24.65	2	3,018	0.07%
2018/11/08	7	23.23	0	0.00	22.35	7	2,995	0.23%
2018/10/26	3	19.90	3	20.10	18.85	0	3,200	0.00%
2018/10/25	0	0.00	5	19.90	19.65	-5	3,196	-0.16%
2018/10/24	5	21.40	0	0.00	21.15	5	3,190	0.16%
2018/10/22	1	23.00	1	23.10	23.05	0	3,188	0.00%
2018/10/18	2	23.70	2	23.95	23.10	0	3,213	0.00%
2018/10/03	2	34.00	0	0.00	32.40	2	3,632	0.06%
2018/10/01	0	0.00	2	36.00	35.75	-2	3,821	-0.05%
2018/09/28	5	35.89	0	0.00	35.75	5	3,978	0.13%
2018/09/26	0	0.00	2	38.00	37.00	-2	4,340	-0.05%
2018/09/10	0	0.00	30	35.55	35.00	-30	6,919	-0.43%
2018/09/06	30	39.08	0	0.00	38.35	30	7,280	0.41%
2018/09/05	3	38.85	3	39.03	38.15	0	7,641	0.00%
2018/09/04	0	0.00	60	38.05	38.40	-60	7,816	-0.77%
2018/09/03	20	38.55	50	38.58	37.40	-30	7,856	-0.38%
2018/08/31	40	37.96	1	39.80	39.90	39	7,891	0.49%
2018/08/30	40	36.98	0	0.00	36.90	40	7,861	0.51%
2018/08/29	10	35.80	2	36.60	36.50	8	7,909	0.10%
2018/08/22	1	34.70	0	0.00	36.35	1	8,297	0.01%
2018/08/21	2	35.00	0	0.00	34.15	2	8,296	0.02%
2018/08/15	1	35.80	0	0.00	35.45	1	8,315	0.01%
2018/08/10	3	39.98	2	38.83	38.70	1	8,575	0.01%
2018/08/09	5	40.60	5	39.50	38.65	0	8,835	0.00%
2018/08/07	0	0.00	1	41.60	41.20	-1	9,098	-0.01%
2018/07/25	0	0.00	2	48.20	47.00	-2	10,381	-0.02%
2018/07/24	1	47.80	5	47.20	47.60	-4	10,379	-0.04%
2018/07/23	5	47.00	70	46.76	47.15	-65	10,464	-0.62%
2018/07/20	71	45.31	0	0.00	45.20	71	10,498	0.68%
2018/07/19	0	0.00	1	45.00	45.00	-1	10,644	-0.01%
2018/07/18	5	47.80	8	47.07	46.20	-3	10,796	-0.03%
2018/07/13	3	48.50	0	0.00	48.20	3	11,245	0.03%
2018/07/12	1	48.25	2	48.28	47.95	-1	11,567	-0.01%
2018/07/11	3	48.77	3	47.43	48.10	0	11,705	0.00%
2018/07/10	1	45.50	1	45.00	45.60	0	11,634	0.00%
2018/07/09	0	0.00	1	48.00	47.50	-1	11,760	-0.01%
2018/07/06	1	47.00	2	48.78	48.55	-1	11,839	-0.01%
2018/07/05	3	48.18	2	47.58	47.75	1	11,778	0.01%
2018/07/04	2	50.30	2	49.00	49.00	0	11,826	0.00%
2018/07/03	4	52.28	5	50.76	50.00	-1	11,863	-0.01%
2018/07/02	2	53.65	8	52.09	51.40	-6	11,591	-0.05%
2018/06/29	6	47.74	15	48.75	50.40	-9	11,188	-0.08%
2018/06/28	1	48.00	1	45.85	45.85	0	10,976	0.00%
2018/06/27	10	49.20	1	48.30	47.70	9	10,885	0.08%
2018/06/26	6	45.68	6	46.03	47.50	0	10,755	0.00%
2018/06/25	1	44.45	0	0.00	44.50	1	10,586	0.01%
2018/06/22	10	50.43	22	49.24	49.00	-12	10,353	-0.12%
2018/06/21	72	49.11	86	49.97	50.10	-14	10,077	-0.14%
2018/06/20	10	46.24	0	0.00	46.10	10	9,813	0.10%
2018/06/19	26	46.31	2	45.40	47.15	24	9,495	0.25%
2018/06/15	1	40.90	1	42.90	42.90	0	9,375	0.00%
2018/06/14	1	39.55	3	40.68	40.15	-2	9,233	-0.02%
2018/06/13	3	40.47	4	41.10	39.00	-1	9,282	-0.01%
2018/06/11	0	0.00	50	37.45	37.65	-50	9,064	-0.55%
2018/06/07	0	0.00	100	37.50	37.45	-100	8,910	-1.12%
2018/06/05	0	0.00	1	38.20	38.20	-1	8,871	-0.01%
2018/06/04	1	42.30	2	39.95	42.30	-1	8,700	-0.01%
2018/06/01	2	38.85	100	38.83	38.80	-98	8,669	-1.13%
2018/05/31	93	39.66	1	39.45	39.45	92	8,675	1.06%
2018/05/30	3	38.70	0	0.00	38.70	3	8,661	0.03%
2018/05/29	20	36.00	0	0.00	37.50	20	8,673	0.23%
2018/05/23	0	0.00	5	35.30	35.50	-5	8,985	-0.06%
2018/05/21	16	36.91	18	38.14	37.00	-2	9,236	-0.02%
2018/05/18	5	35.50	10	36.05	35.60	-5	9,168	-0.05%
2018/05/17	15	36.34	16	36.18	36.60	-1	9,229	-0.01%
2018/05/16	4	35.65	2	34.85	33.80	2	9,069	0.02%
2018/05/15	1	36.50	2	36.50	36.50	-1	8,844	-0.01%
2018/05/14	40	32.45	21	31.58	33.20	19	8,863	0.21%
2018/05/11	130	30.70	0	0.00	30.20	130	8,709	1.49%	大買/鉅額交易
2018/05/07	1	31.85	0	0.00	31.00	1	8,596	0.01%
2018/05/04	3	31.98	3	31.83	31.10	0	8,574	0.00%
2018/05/02	1	30.60	0	0.00	30.90	1	8,397	0.01%
2018/04/27	1	29.40	0	0.00	30.90	1	8,131	0.01%
2018/04/25	0	0.00	3	27.00	29.90	-3	7,863	-0.04%
2018/04/24	1	29.40	0	0.00	29.00	1	7,654	0.01%
2018/04/23	3	34.17	5	33.78	32.20	-2	7,447	-0.03%
2018/04/20	5	35.98	3	36.37	35.50	2	7,296	0.03%
2018/04/19	2	34.50	0	0.00	34.50	2	6,850	0.03%
2018/04/18	2	27.45	2	28.15	31.40	0	6,821	0.00%
2018/04/13	33	31.71	34	31.94	32.95	-1	6,134	-0.02%
2018/03/31	0	0.00	0.1	41.00	41.45	-0.1	5,014	0.00%
2018/03/21	1	38.35	1	38.95	40.35	0	4,771	0.00%
2018/03/20	0	0.00	1	32.40	36.70	-1	4,550	-0.02%
2018/03/19	2	32.63	0	0.00	33.40	2	4,382	0.05%
2018/03/15	0	0.00	15	32.20	32.20	-15	4,071	-0.37%
2018/03/05	20	24.20	1	23.40	23.90	19	3,361	0.57%
2018/03/02	0	0.00	5	23.20	23.75	-5	3,256	-0.15%
2018/03/01	2	20.30	0	0.00	21.75	2	3,151	0.06%
2018/02/27	3	20.50	0	0.00	19.80	3	3,066	0.10%
2018/02/23	0	0.00	1	19.10	18.65	-1	2,888	-0.03%
2018/02/22	1	21.20	10	19.50	20.60	-9	2,673	-0.34%
2018/02/12	10	17.50	1	17.55	17.60	9	2,351	0.38%
2018/02/09	1	15.95	3	14.00	16.00	-2	2,163	-0.09%
2018/02/08	3	12.90	0	0.00	14.55	3	1,950	0.15%
2018/02/01	0	0.00	5	13.60	13.80	-5	1,591	-0.31%
2018/01/31	5	12.90	0	0.00	14.10	5	1,535	0.33%
2018/01/29	0	0.00	1	14.60	14.60	-1	1,284	-0.08%
2018/01/26	0	0.00	16	11.70	13.30	-16	1,164	-1.37%
2018/01/25	0	0.00	15	12.75	12.10	-15	1,055	-1.42%
2018/01/24	31	11.77	10	12.40	12.40	21	914	2.30%
2018/01/19	10	10.60	0	0.00	10.60	10	738	1.35%