威盛 (2388)-元大-信義券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
127.0
漲跌
▲4.5
漲幅
+3.67%
成交量
4,010張
產業
上市半導體類股
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－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	123.83	0.1	124.00	123.50	3	8,495	0.03%
2024/05/03	2	124.75	8	128.00	123.50	-6	8,577	-0.07%
2024/04/29	0	0.00	1	131.50	130.00	-1	8,763	-0.01%
2024/04/26	2	134.25	51	133.02	131.00	-49	8,842	-0.55%
2024/04/25	53	129.00	5	129.90	129.00	48	8,838	0.54%
2024/04/24	5	126.60	14	126.36	130.00	-9	8,896	-0.10%
2024/04/23	13	121.23	0	0.00	121.00	13	9,048	0.14%
2024/04/22	6	125.00	6	125.50	121.00	0	9,123	0.00%
2024/04/19	7	131.57	1.1	128.18	128.00	5.9	9,217	0.06%
2024/04/18	5	142.00	6	140.92	138.50	-1	9,285	-0.01%
2024/04/17	6	139.75	2	140.25	141.00	4	9,411	0.04%
2024/04/16	9	138.28	9	136.94	137.00	0	9,409	0.00%
2024/04/15	17	147.32	14	145.54	139.00	3	9,595	0.03%
2024/04/12	2	135.25	98	139.61	140.00	-96	9,891	-0.97%
2024/04/03	48	130.50	1	130.00	129.50	47	10,292	0.46%
2024/04/02	36	129.78	0	0.00	129.50	36	10,401	0.35%
2024/04/01	2	132.00	2	131.50	132.00	0	10,566	0.00%
2024/03/29	0	0.00	0.2	127.00	125.50	-0.2	10,813	0.00%
2024/03/28	4.1	128.60	3	129.17	126.00	1.1	10,978	0.01%
2024/03/27	4.2	130.65	1	129.50	127.50	3.2	11,173	0.03%
2024/03/26	19.1	136.20	11	138.36	131.50	8.1	11,227	0.07%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/21	1	121.00	1	121.50	121.50	0	11,314	0.00%
2024/03/20	2	119.75	1	119.50	120.00	1	12,008	0.01%
2024/03/19	2	122.00	0	0.00	120.00	2	12,105	0.02%
2024/03/18	0	0.00	1	122.00	122.00	-1	12,316	-0.01%
2024/03/15	1	121.00	0	0.00	121.00	1	12,709	0.01%
2024/03/14	1	122.50	3	122.33	122.50	-2	13,710	-0.01%
2024/03/13	2	126.75	6	125.50	123.00	-4	14,188	-0.03%
2024/03/12	1	131.00	2	130.25	129.00	-1	14,705	-0.01%
2024/03/11	2	129.75	1	130.50	129.00	1	14,997	0.01%
2024/03/08	8	131.75	11	134.64	131.00	-3	15,156	-0.02%
2024/03/07	3	138.83	10.2	139.37	137.50	-7.2	15,459	-0.05%
2024/03/06	6	128.50	1	128.50	128.50	5	15,394	0.03%
2024/03/05	2	131.50	2.9	131.33	131.50	-0.9	15,797	-0.01%
2024/03/04	1.1	132.90	0.2	131.50	131.50	0.9	16,131	0.01%
2024/03/01	1.1	132.50	1	134.00	131.00	0.1	16,757	0.00%
2024/02/29	2	130.50	1	129.50	132.00	1	16,958	0.01%
2024/02/27	3	132.17	2	132.50	130.00	1	17,108	0.01%
2024/02/26	4	133.13	0	0.00	132.50	4	17,706	0.02%
2024/02/23	2	135.50	2	135.25	134.00	0	18,732	0.00%
2024/02/22	4	136.75	2	136.75	132.50	2	19,143	0.01%
2024/02/21	1	136.50	1	137.00	136.50	0	19,465	0.00%
2024/02/20	1	137.00	6	137.08	136.50	-5	20,833	-0.02%
2024/02/19	2	137.50	0	0.00	137.00	2	21,480	0.01%
2024/02/16	5	139.70	2	140.00	141.00	3	22,655	0.01%
2024/02/15	3.1	136.99	1	135.50	136.00	2.1	23,835	0.01%
2024/02/05	2.1	138.69	6	140.25	137.00	-3.9	23,844	-0.02%
2024/02/02	4	143.13	2	142.50	143.00	2	24,008	0.01%
2024/02/01	0	0.00	2	138.00	137.00	-2	24,146	-0.01%
2024/01/31	1	140.00	7	139.57	138.50	-6	24,912	-0.02%
2024/01/30	7	138.00	5	138.50	138.50	2	25,466	0.01%
2024/01/29	1	140.50	0	0.00	141.50	1	27,200	0.00%
2024/01/25	3	144.00	4	144.00	142.50	-1	29,219	0.00%
2024/01/24	1	143.50	1	149.00	143.50	0	29,380	0.00%
2024/01/23	2	147.25	0	0.00	146.50	2	29,733	0.01%
2024/01/22	4	148.00	2	148.25	148.00	2	30,158	0.01%
2024/01/18	9	142.39	9	141.83	143.00	0	30,718	0.00%
2024/01/17	4	146.50	4	148.75	143.50	0	31,186	0.00%
2024/01/16	1	149.50	2	149.25	147.50	-1	31,268	0.00%
2024/01/15	2	150.25	2.2	148.87	149.50	-0.2	31,362	0.00%
2024/01/12	16.1	147.52	8	145.88	145.50	8.1	31,612	0.03%
2024/01/11	11	149.91	9	149.94	150.00	2	31,796	0.01%
2024/01/10	9	149.33	11	150.23	152.50	-2	33,245	-0.01%
2024/01/09	10	149.35	10	149.90	149.00	0	33,456	0.00%
2024/01/08	10.1	158.16	20.1	159.73	149.00	-10.1	33,451	-0.03%
2024/01/05	5	155.60	5	159.60	160.00	0	33,127	0.00%
2024/01/04	0	0.00	6	157.75	157.00	-6	33,237	-0.02%
2024/01/03	10	157.50	3	157.00	156.50	7	33,381	0.02%
2023/12/29	4	154.00	4	156.50	156.50	0	33,292	0.00%
2023/12/28	5	153.30	5	154.00	154.00	0	33,365	0.00%
2023/12/27	7	155.21	4	153.00	153.00	3	33,848	0.01%
2023/12/26	12	158.83	9	158.67	157.00	3	34,020	0.01%
2023/12/25	3	157.33	2	158.00	156.50	1	33,926	0.00%
2023/12/22	9	154.22	8	156.13	155.50	1	33,954	0.00%
2023/12/21	4	151.00	4	151.50	151.50	0	33,980	0.00%
2023/12/20	8	152.94	4	151.50	151.50	4	34,141	0.01%
2023/12/19	22	151.70	9	151.83	152.00	13	34,211	0.04%
2023/12/18	23.1	153.71	7	153.50	152.50	16.1	34,286	0.05%
2023/12/15	23	158.50	13	157.35	156.00	10	34,194	0.03%
2023/12/14	10	164.30	13	164.46	165.00	-3	33,968	-0.01%
2023/12/13	14	161.64	13	161.42	161.00	1	34,449	0.00%
2023/12/12	17	163.26	9	163.56	163.50	8	35,051	0.02%
2023/12/11	28	168.23	30	164.98	161.50	-2	34,894	-0.01%
2023/12/08	15	171.60	17	172.18	174.00	-2	33,960	-0.01%
2023/12/07	42	164.35	28	165.19	166.00	14	33,596	0.04%
2023/12/06	4	171.88	3.1	170.57	170.50	1	33,297	0.00%
2023/12/05	4	170.75	5	169.70	169.50	-1	33,200	0.00%
2023/12/04	19	179.61	19	174.61	173.00	0	33,133	0.00%
2023/12/01	10	174.85	10	176.15	176.50	0	32,795	0.00%
2023/11/30	5	171.10	7	171.93	172.50	-2	32,648	-0.01%
2023/11/29	4	168.25	4.3	170.06	170.50	-0.3	32,301	0.00%
2023/11/28	20	170.65	13	170.73	168.00	7	32,070	0.02%
2023/11/27	2	165.25	1	160.00	160.00	1	31,641	0.00%
2023/11/24	1	163.50	1	165.00	165.00	0	31,699	0.00%
2023/11/23	13	166.58	20	164.60	163.50	-7	31,774	-0.02%
2023/11/22	54	173.06	53	172.29	170.50	1	31,908	0.00%
2023/11/21	7	164.79	7.1	168.14	168.50	-0.1	31,430	0.00%
2023/11/20	6.2	162.29	10	163.45	166.00	-3.8	31,221	-0.01%
2023/11/17	32	161.25	39	161.29	164.00	-7	30,986	-0.02%
2023/11/16	9	158.67	11.6	158.35	160.00	-2.6	29,688	-0.01%
2023/11/15	13	154.73	25.2	155.12	158.50	-12.2	29,107	-0.04%
2023/11/14	16.1	145.43	28.1	146.43	149.50	-12	28,172	-0.04%
2023/11/13	20	138.50	9	138.50	138.50	11	27,196	0.04%
2023/11/10	16	128.28	19	129.37	126.00	-3	27,211	-0.01%
2023/11/09	10.1	128.50	7	128.93	129.00	3.1	27,142	0.01%
2023/11/08	27	129.78	21	131.33	129.00	6	27,019	0.02%
2023/11/07	14	133.68	22	132.70	133.50	-8	26,701	-0.03%
2023/11/06	48	144.11	41	136.28	135.00	7	26,450	0.03%
2023/11/03	23	143.30	48	138.80	145.00	-25	25,118	-0.10%
2023/11/02	18	125.92	14	127.43	132.00	4	24,186	0.02%
2023/11/01	1	122.00	2	120.25	120.00	-1	23,920	0.00%
2023/10/31	12	121.04	6	122.25	119.00	6	23,942	0.03%
2023/10/30	7	123.14	11	124.00	123.00	-4	23,924	-0.02%
2023/10/27	9	119.33	6	119.58	117.00	3	23,866	0.01%
2023/10/26	7	120.86	29	121.36	119.00	-22	23,523	-0.09%
2023/10/25	27	123.07	21	124.52	124.00	6	23,188	0.03%
2023/10/24	28	113.02	14	114.18	117.50	14	22,575	0.06%
2023/10/23	7	115.86	6	115.17	114.50	1	22,310	0.00%
2023/10/20	10	116.95	7	117.21	116.50	3	22,156	0.01%
2023/10/19	17	122.32	15	123.07	122.50	2	21,788	0.01%
2023/10/18	17	128.21	13.2	128.72	121.50	3.8	21,471	0.02%
2023/10/17	13	128.88	29	132.00	134.50	-16	19,814	-0.08%
2023/10/16	4	123.38	6	123.83	122.50	-2	19,488	-0.01%
2023/10/13	57	120.99	309	119.21	122.00	-252	19,195	-1.31%	大賣/鉅額交易
2023/10/12	254	118.46	4.2	114.93	118.50	249.8	19,873	1.26%	大買/鉅額交易
2023/10/11	12.2	109.46	2	114.25	108.00	10.2	20,327	0.05%
2023/10/06	1	116.50	0	0.00	116.00	1	20,959	0.00%
2023/10/05	4	118.38	0	0.00	117.00	4	21,594	0.02%
2023/10/04	5	117.40	3	118.50	118.50	2	22,450	0.01%
2023/10/03	16	125.69	4	126.50	118.00	12	22,460	0.05%
2023/10/02	12.1	124.68	12	123.88	123.00	0.1	22,027	0.00%
2023/09/28	5	120.30	3	118.50	118.50	2	22,128	0.01%
2023/09/27	5	117.40	3	121.50	121.50	2	21,906	0.01%
2023/09/26	13	119.27	10	117.85	117.00	3	21,747	0.01%
2023/09/25	5.1	122.78	12	122.63	122.00	-6.9	21,526	-0.03%
2023/09/22	7	117.93	5	120.00	120.00	2	21,249	0.01%
2023/09/21	18	115.94	18	116.83	119.00	0	21,117	0.00%
2023/09/20	9	117.00	5	116.30	115.50	4	20,877	0.02%
2023/09/19	27	117.87	25	117.82	118.00	2	20,651	0.01%
2023/09/18	16	122.81	28.3	123.21	122.50	-12.3	20,183	-0.06%
2023/09/15	95	119.02	108.1	118.81	120.00	-13.1	19,566	-0.07%	大賣/
2023/09/14	1	104.50	2	110.00	111.00	-1	18,784	-0.01%
2023/09/12	3	104.50	5	103.00	103.00	-2	18,860	-0.01%
2023/09/11	14	109.57	9	111.78	105.50	5	18,751	0.03%
2023/09/08	5	113.50	5	116.10	116.50	0	18,518	0.00%
2023/09/07	10	117.85	4	116.75	115.00	6	18,412	0.03%
2023/09/06	5	117.80	5	115.30	116.50	0	18,611	0.00%
2023/09/05	4	118.38	0	0.00	118.00	4	18,805	0.02%
2023/09/04	0	111.50	2	112.75	116.00	-2	18,827	-0.01%
2023/09/01	5.3	113.69	11	113.73	112.50	-5.8	18,965	-0.03%
2023/08/31	0	0.00	6	115.00	115.00	-6	19,335	-0.03%
2023/08/30	1	110.50	7	113.29	114.50	-6	19,752	-0.03%
2023/08/29	8	107.75	5	109.00	109.00	3	19,823	0.02%
2023/08/28	23	113.04	6	116.00	108.50	17	19,677	0.09%
2023/08/25	20	119.15	22	120.34	120.50	-2	18,965	-0.01%
2023/08/24	11.1	115.24	4	116.00	113.50	7.1	18,625	0.04%
2023/08/23	2	111.25	2	116.00	115.00	0	18,734	0.00%
2023/08/22	0	113.00	0	0.00	110.00	0	18,597	0.00%
2023/08/21	0	0.00	1	111.00	108.50	-1	18,705	-0.01%
2023/08/18	5	111.00	3	109.00	108.00	2	18,625	0.01%
2023/08/17	3	115.33	3	115.33	116.00	0	18,354	0.00%
2023/08/16	1	111.00	1	113.00	113.50	0	18,081	0.00%
2023/08/15	8	111.56	11	111.50	110.00	-3	17,939	-0.02%
2023/08/14	1	108.50	1	108.50	109.00	0	17,783	0.00%
2023/08/11	14	105.79	9	107.78	110.00	5	17,660	0.03%
2023/08/10	5	108.50	1	109.50	109.50	4	17,245	0.02%
2023/08/09	4	111.25	6	109.17	109.50	-2	16,904	-0.01%
2023/08/08	8	105.81	0	0.00	105.50	8	16,460	0.05%
2023/08/07	1	118.00	3	118.67	117.00	-2	16,266	-0.01%
2023/08/04	1	110.50	0	0.00	109.50	1	15,730	0.01%
2023/08/02	3	113.17	2	114.25	113.50	1	15,495	0.01%
2023/08/01	4	128.38	1.4	122.15	121.50	2.6	15,096	0.02%
2023/07/31	1	134.00	0	0.00	133.00	1	14,649	0.01%
2023/07/28	0	0.00	2	144.25	147.50	-2	14,586	-0.01%
2023/07/27	0	0.00	5	150.00	144.00	-5	14,565	-0.03%
2023/07/26	0.1	146.50	1	147.00	151.50	-0.9	14,531	-0.01%
2023/07/25	1	141.60	1	145.50	142.50	0	14,521	0.00%
2023/07/24	3	149.00	1	150.00	151.00	2	14,518	0.01%
2023/07/21	1	148.00	2	141.75	148.50	-1	14,490	-0.01%
2023/07/20	1.2	129.00	10	131.60	135.00	-8.8	14,460	-0.06%
2023/07/19	0	0.00	7	125.50	127.50	-7	14,434	-0.05%
2023/07/18	2.1	121.50	3	125.00	125.00	-0.9	14,485	-0.01%
2023/07/17	13	129.00	11	130.86	130.00	2	14,425	0.01%
2023/07/14	27	124.70	35	124.19	127.00	-8	13,341	-0.06%
2023/07/13	16	112.28	19	113.45	115.50	-3	12,613	-0.02%
2023/07/12	20	99.95	27	103.41	105.00	-7	11,715	-0.06%
2023/07/11	48	93.55	94	93.18	95.50	-46	11,020	-0.42%
2023/07/10	5	85.76	0	0.00	86.90	5	10,104	0.05%
2023/07/07	1	82.80	0	0.00	84.20	1	9,931	0.01%
2023/07/06	5	83.82	5	86.00	83.80	0	9,928	0.00%
2023/07/03	2	82.35	0	0.00	81.60	2	9,611	0.02%
2023/06/30	2	80.90	0	0.00	81.00	2	9,650	0.02%
2023/06/27	15	77.20	2	76.60	76.70	13	10,125	0.13%
2023/06/26	8	77.60	1	78.50	78.30	7	10,225	0.07%
2023/06/21	5	80.48	3	80.57	79.80	2	10,768	0.02%
2023/06/20	13	80.83	1	80.90	80.50	12	10,821	0.11%
2023/06/19	1	81.90	0	0.00	81.60	1	11,007	0.01%
2023/06/16	1	84.00	6	84.05	84.60	-5	11,359	-0.04%
2023/06/15	1	82.20	6	81.98	81.90	-5	11,440	-0.04%
2023/06/14	4	83.67	0	0.00	82.00	4	11,769	0.03%
2023/06/13	1	85.90	0	0.00	84.20	1	12,105	0.01%
2023/06/12	7	83.10	4	83.45	83.90	3	12,564	0.02%
2023/06/09	12	88.60	7	88.11	87.90	5	12,720	0.04%
2023/06/08	1	87.70	2	87.00	84.80	-1	13,013	-0.01%
2023/06/07	2	88.55	0	0.00	87.90	2	13,809	0.01%
2023/06/06	9	89.03	10	87.98	87.50	-1	14,003	-0.01%
2023/06/05	12	89.64	16.1	89.04	88.20	-4.1	13,742	-0.03%
2023/06/02	36.1	85.30	52	85.56	84.30	-15.9	13,298	-0.12%
2023/06/01	4	81.48	2.5	82.60	83.10	1.5	13,393	0.01%
2023/05/31	6	82.27	5	81.02	80.80	1	13,848	0.01%
2023/05/30	8	82.40	7	81.01	80.60	1	14,101	0.01%
2023/05/29	6	83.13	41	80.35	83.10	-35	14,588	-0.24%
2023/05/26	1	77.90	0	0.00	76.00	1	15,577	0.01%
2023/05/25	6	78.53	5	78.82	77.30	1	16,162	0.01%
2023/05/24	0	0.00	3	76.20	76.50	-3	16,271	-0.02%
2023/05/23	2	77.80	0	0.00	77.10	2	17,055	0.01%
2023/05/22	1	77.00	0	0.00	77.10	1	17,148	0.01%
2023/05/19	3	76.70	4	75.30	74.90	-1	17,153	-0.01%
2023/05/18	4	77.10	0	0.00	76.20	4	17,170	0.02%
2023/05/17	3	75.70	0	0.00	76.00	3	17,186	0.02%
2023/05/15	0	0.00	2	73.35	73.20	-2	17,302	-0.01%
2023/05/12	2	73.70	0	0.00	73.50	2	17,428	0.01%
2023/05/11	4	75.33	3	75.83	71.70	1	17,946	0.01%
2023/05/10	0	0.00	2	73.30	73.60	-2	17,858	-0.01%
2023/05/09	0	0.00	1	73.30	73.00	-1	17,911	-0.01%
2023/05/08	3	75.13	0	0.00	74.80	3	18,028	0.02%
2023/05/05	0	0.00	1	74.60	74.80	-1	18,545	-0.01%
2023/05/04	4	74.75	1	74.30	74.00	3	19,184	0.02%
2023/05/03	1	74.40	1	74.70	74.50	0	19,241	0.00%
2023/05/02	1	74.90	1	75.40	75.40	0	19,298	0.00%
2023/04/28	0	0.00	1	75.00	74.00	-1	19,342	-0.01%
2023/04/27	2	73.30	1	73.80	73.60	1	19,299	0.01%
2023/04/25	11	73.93	2	73.30	73.50	9	19,280	0.05%
2023/04/21	7	76.51	5	77.30	76.70	2	19,280	0.01%
2023/04/20	7	78.40	2	78.00	77.80	5	19,231	0.03%
2023/04/19	2	79.85	0	0.00	79.40	2	19,261	0.01%
2023/04/18	15	81.50	0	0.00	80.50	15	19,227	0.08%
2023/04/14	1	83.20	1	82.50	82.20	0	19,408	0.00%
2023/04/13	3	83.67	0	0.00	82.20	3	19,515	0.02%
2023/04/11	2	87.45	0.1	88.70	85.60	1.9	19,588	0.01%
2023/04/10	2	86.80	0	0.00	87.40	2	19,543	0.01%
2023/04/07	0	0.00	1	86.00	85.40	-1	19,545	-0.01%
2023/04/06	0	0.00	8	85.50	85.50	-8	19,545	-0.04%
2023/03/31	1	84.80	0	0.00	86.00	1	19,512	0.01%
2023/03/30	7	83.80	8	84.41	84.80	-1	19,493	-0.01%
2023/03/29	25	83.55	24	83.05	83.30	1	19,515	0.01%
2023/03/28	17.1	85.35	20	84.48	84.10	-2.9	19,537	-0.01%
2023/03/27	5	90.34	4	90.65	89.70	1	19,220	0.01%
2023/03/24	17	91.40	26	91.82	89.60	-9	19,247	-0.05%
2023/03/23	4	89.93	0	0.00	89.50	4	18,799	0.02%
2023/03/22	1	90.40	6	89.60	89.50	-5	18,928	-0.03%
2023/03/21	8	91.45	4	91.68	89.10	4	19,292	0.02%
2023/03/20	8	91.09	2	90.10	91.80	6	19,422	0.03%
2023/03/17	9	90.07	6	89.90	89.80	3	19,692	0.02%
2023/03/16	6	88.27	4	86.80	88.60	2	19,658	0.01%
2023/03/15	27	90.90	6	90.25	89.60	21	19,380	0.11%
2023/03/14	11	88.97	12	89.50	88.00	-1	19,026	-0.01%
2023/03/13	7	94.16	6	92.80	92.90	1	18,928	0.01%
2023/03/10	5	95.28	5	94.86	94.80	0	18,556	0.00%
2023/03/09	2	91.40	14.6	95.64	96.00	-12.6	18,325	-0.07%
2023/03/08	19	87.97	18	87.60	87.30	1	18,601	0.01%
2023/03/07	15	87.82	8	87.50	87.60	7	18,539	0.04%
2023/03/06	5	86.90	12	89.29	89.50	-7	18,424	-0.04%
2023/03/03	20	87.68	19	86.77	85.00	1	18,250	0.01%
2023/03/02	14	88.36	7	88.11	87.90	7	17,890	0.04%
2023/03/01	3	90.10	6	90.52	89.70	-3	17,649	-0.02%
2023/02/24	34	88.23	48	88.84	90.80	-14	17,103	-0.08%
2023/02/23	4	78.68	30	81.68	83.80	-26	15,978	-0.16%
2023/02/22	24	76.50	7	77.86	76.20	17	15,663	0.11%
2023/02/21	41	78.33	65	80.18	80.30	-24	15,878	-0.15%
2023/02/20	1	74.30	1	75.90	75.50	0	15,458	0.00%
2023/02/16	1	73.70	1	74.20	74.20	0	15,811	0.00%
2023/02/14	1	74.50	0	0.00	73.70	1	16,523	0.01%
2023/02/13	2	74.60	25	74.84	74.60	-23	17,127	-0.13%
2023/02/10	0	0.00	25	74.80	73.40	-25	17,636	-0.14%
2023/02/09	35	76.93	36	76.84	75.30	-1	18,042	-0.01%
2023/02/08	0	0.00	11	72.68	74.50	-11	18,685	-0.06%
2023/02/07	10	71.40	0	0.00	72.20	10	19,168	0.05%
2023/02/06	15	72.20	1	72.50	72.60	14	19,424	0.07%
2023/02/03	24	72.33	3	72.50	72.20	21	19,497	0.11%
2023/02/02	0	0.00	11	76.58	77.00	-11	19,396	-0.06%
2023/02/01	1	70.20	2	69.80	70.20	-1	19,012	-0.01%
2023/01/31	2	69.40	2	68.75	69.50	0	19,298	0.00%
2023/01/30	1	67.70	1.1	67.88	68.40	-0.1	19,549	0.00%
2023/01/17	1	66.90	0	0.00	66.60	1	19,758	0.01%
2023/01/16	0	0.00	6	66.85	67.00	-6	19,981	-0.03%
2023/01/12	12	69.87	12	68.19	68.10	0	20,539	0.00%
2023/01/11	1	70.30	0	0.00	69.30	1	20,819	0.00%
2023/01/10	1	71.40	1	70.40	70.30	0	21,199	0.00%
2023/01/09	0	0.00	1	70.70	70.70	-1	21,555	0.00%
2023/01/06	0	0.00	1	69.60	69.70	-1	22,169	0.00%
2023/01/05	5	70.30	4	70.60	68.80	1	22,827	0.00%
2023/01/04	4	69.83	0	0.00	69.30	4	23,375	0.02%
2023/01/03	2	69.70	3	68.27	69.10	-1	23,527	0.00%
2022/12/30	9	68.54	7	67.94	67.30	2	23,873	0.01%
2022/12/28	6	68.22	0	0.00	67.90	6	25,018	0.02%
2022/12/27	3	70.87	2	71.30	70.90	1	25,275	0.00%
2022/12/26	2	69.70	2	69.80	70.00	0	25,716	0.00%
2022/12/21	5	68.20	1	70.50	69.60	4	27,218	0.01%
2022/12/20	0	0.00	2	69.80	69.80	-2	27,653	-0.01%
2022/12/19	2.2	72.59	1	71.20	71.20	1.2	27,981	0.00%
2022/12/16	4	73.50	3	73.93	73.10	1	28,384	0.00%
2022/12/15	6	74.05	7	73.87	73.80	-1	28,853	0.00%
2022/12/14	0	0.00	1	75.40	74.50	-1	28,913	0.00%
2022/12/13	14	76.39	14	76.46	75.00	0	28,958	0.00%
2022/12/12	7.3	75.85	4	75.83	73.60	3.3	28,681	0.01%
2022/12/09	15	76.15	14	75.65	76.80	1	28,540	0.00%
2022/12/08	3	71.77	10	74.51	74.70	-7	28,608	-0.02%
2022/12/07	0	0.00	5	70.20	70.20	-5	29,142	-0.02%
2022/12/06	16	73.02	2	73.50	71.70	14	30,033	0.05%
2022/12/05	4	75.80	5	74.74	73.60	-1	30,158	0.00%
2022/12/02	4	75.28	4	75.18	75.00	0	29,998	0.00%
2022/12/01	30	75.92	26.1	75.26	74.40	4	30,046	0.01%
2022/11/30	13.1	71.13	16	73.38	74.00	-3	29,730	-0.01%
2022/11/29	3	66.63	2	66.95	68.30	1	29,546	0.00%
2022/11/28	12	68.61	1	68.40	68.20	11	30,800	0.04%
2022/11/25	10	69.50	6	68.77	68.60	4	32,655	0.01%
2022/11/24	3	71.40	2	72.25	71.90	1	33,411	0.00%
2022/11/22	12	71.07	17	71.06	70.80	-5	34,410	-0.01%
2022/11/21	17	72.14	17	70.64	70.80	0	34,985	0.00%
2022/11/18	26	72.29	18	72.00	72.40	8	34,973	0.02%
2022/11/17	3	73.73	3	74.03	74.30	0	34,894	0.00%
2022/11/16	24	71.21	27	71.23	71.50	-3	34,705	-0.01%
2022/11/15	2	68.75	2	70.30	70.30	0	34,609	0.00%
2022/11/14	0	0.00	5	68.80	68.50	-5	34,814	-0.01%
2022/11/11	34	68.71	35	67.93	67.40	-1	34,912	0.00%
2022/11/10	25	69.40	33	68.73	68.90	-8	34,807	-0.02%
2022/11/09	48	70.78	58	70.30	69.70	-10	34,981	-0.03%
2022/11/08	19	72.79	12	72.96	70.90	7	34,871	0.02%
2022/11/07	33	71.22	22	70.25	70.10	11	34,274	0.03%
2022/11/04	45	70.06	34	70.51	70.30	11	33,789	0.03%
2022/11/03	1	64.80	10	69.36	70.60	-9	32,646	-0.03%
2022/11/02	18	64.45	15	64.31	64.20	3	32,059	0.01%
2022/11/01	7	63.67	6	64.00	64.50	1	31,810	0.00%
2022/10/31	16	63.42	19	64.78	64.10	-3	31,629	-0.01%
2022/10/28	11	60.75	11	60.84	60.20	0	31,345	0.00%
2022/10/27	4	61.38	4	62.60	62.90	0	31,169	0.00%
2022/10/26	1	60.80	1	60.30	59.70	0	30,884	0.00%
2022/10/24	5	63.96	4	63.05	62.60	1	30,509	0.00%
2022/10/21	12	63.30	13	61.90	61.70	-1	30,355	0.00%
2022/10/20	9	63.28	22	64.14	64.60	-13	30,864	-0.04%
2022/10/19	26	65.03	14	64.44	64.00	12	32,142	0.04%
2022/10/18	18	65.23	17	66.01	65.00	1	33,150	0.00%
2022/10/17	26	64.90	34	64.63	66.00	-8	33,887	-0.02%
2022/10/14	16	64.21	17	64.22	64.00	-1	34,011	0.00%
2022/10/13	22	62.92	30	62.68	60.00	-8	33,615	-0.02%
2022/10/12	39	65.61	20.5	65.07	64.70	18.5	33,001	0.06%
2022/10/11	2	72.10	0	0.00	71.80	2	32,494	0.01%
2022/10/07	19	78.74	16	79.23	79.70	3	32,278	0.01%
2022/10/06	19	78.04	19	78.44	78.50	0	31,956	0.00%
2022/10/05	61	79.78	68	79.64	78.70	-7	31,799	-0.02%
2022/10/04	8	77.99	7	77.56	77.60	1	31,121	0.00%
2022/10/03	20	76.93	12	75.24	75.30	8	30,944	0.03%
2022/09/30	2	75.15	7	78.14	79.00	-5	30,855	-0.02%
2022/09/29	10	76.98	2	76.80	76.10	8	31,036	0.03%
2022/09/28	16	77.14	13	74.86	74.40	3	31,298	0.01%
2022/09/27	26	80.06	29	80.23	82.20	-3	31,239	-0.01%
2022/09/26	7	84.49	6	82.50	79.80	1	30,961	0.00%
2022/09/23	17	86.74	14	86.52	88.60	3	30,712	0.01%
2022/09/22	16	90.28	15	91.27	91.40	1	30,353	0.00%
2022/09/21	0	0.00	3	88.60	88.50	-3	29,891	-0.01%
2022/09/20	7	88.13	0	0.00	88.30	7	30,285	0.02%
2022/09/19	4	87.55	7	86.71	86.50	-3	30,186	-0.01%
2022/09/16	8	88.68	6	89.75	88.70	2	29,989	0.01%
2022/09/15	12	91.83	4	90.33	88.50	8	29,667	0.03%
2022/09/14	39	90.09	44	90.46	92.40	-5	29,378	-0.02%
2022/09/13	26	88.77	28	88.49	89.00	-2	28,505	-0.01%
2022/09/08	3	79.53	0	0.00	79.50	3	27,151	0.01%
2022/09/07	2	79.90	0	0.00	78.50	2	26,915	0.01%
2022/09/06	20	81.35	12	81.24	80.40	8	26,530	0.03%
2022/09/05	9	85.16	7	85.63	83.10	2	25,997	0.01%
2022/09/02	22	89.83	14	89.24	86.50	8	25,440	0.03%
2022/09/01	54	90.31	44	89.58	88.60	10	23,993	0.04%
2022/08/31	6	87.03	7	87.21	90.50	-1	22,015	0.00%
2022/08/30	11	83.07	11.1	82.20	82.30	-0.1	20,950	0.00%
2022/08/29	3	78.11	3	80.13	80.00	0	20,170	0.00%
2022/08/26	8	79.12	36	80.21	83.30	-28	19,583	-0.14%
2022/08/25	14	74.01	12	74.96	75.80	2	18,831	0.01%
2022/08/24	21	70.98	2.3	72.19	72.80	18.7	18,556	0.10%
2022/08/23	5	72.38	5	72.34	71.70	0	18,269	0.00%
2022/08/22	12	77.04	10	77.65	74.30	2	17,888	0.01%
2022/08/19	9	79.51	11	80.56	79.60	-2	17,592	-0.01%
2022/08/18	4	77.35	3	78.60	77.30	1	17,053	0.01%
2022/08/17	14	78.53	14	78.09	78.50	0	16,700	0.00%
2022/08/16	5	80.94	0	0.00	77.80	5	16,306	0.03%
2022/08/15	4	77.93	7	78.03	83.90	-3	15,725	-0.02%
2022/08/12	6	82.28	6	85.25	81.20	0	15,102	0.00%
2022/08/11	1	80.51	0	0.00	81.10	1	15,002	0.01%
2022/08/10	0	0.00	1	79.81	80.80	-1	14,949	-0.01%
2022/08/09	0	0.00	0.2	76.80	76.70	-0.2	14,871	0.00%
2022/08/08	1	75.00	0	0.00	75.00	1	14,806	0.01%
2022/08/05	0	0.00	3	72.60	73.00	-3	14,739	-0.02%
2022/08/04	0	0.00	20	68.58	70.00	-20	14,690	-0.14%
2022/08/03	1	72.50	1	77.50	73.00	0	14,550	0.00%
2022/08/02	0	0.00	1	75.00	75.40	-1	14,465	-0.01%
2022/08/01	2	75.00	4	75.50	74.80	-2	14,408	-0.01%
2022/07/29	1	71.00	0	0.00	73.00	1	14,329	0.01%
2022/07/28	0	0.00	1	72.10	71.00	-1	14,173	-0.01%
2022/07/27	3	70.57	4	70.93	73.00	-1	14,073	-0.01%
2022/07/26	61	73.08	62	72.56	73.30	-1	13,268	-0.01%
2022/07/25	20	68.12	76	72.20	72.80	-56	11,679	-0.48%
2022/07/22	6	64.25	96	64.50	66.20	-90	10,286	-0.87%
2022/07/21	9	57.60	14	58.28	60.30	-5	9,123	-0.05%
2022/07/20	5	55.08	2	55.20	54.90	3	8,565	0.04%
2022/07/19	4	52.38	4	51.20	50.90	0	8,248	0.00%
2022/07/18	6	53.80	6	52.67	52.50	0	8,159	0.00%
2022/07/15	30	51.87	0	0.00	51.60	30	7,962	0.38%
2022/07/14	12	51.83	2	51.35	51.70	10	7,883	0.13%
2022/07/13	6	51.87	3	53.30	51.00	3	7,705	0.04%
2022/07/12	9	51.40	9	51.62	49.95	0	7,391	0.00%
2022/07/11	8	54.01	6	54.22	53.20	2	7,151	0.03%
2022/07/08	22	56.12	30	55.86	54.90	-8	6,933	-0.12%
2022/07/07	17	56.55	26	57.22	57.60	-9	6,461	-0.14%
2022/07/06	101	54.40	40	55.65	55.00	61	5,711	1.07%	大買/
2022/07/05	84	53.28	132	56.47	57.20	-48	4,986	-0.96%	大賣/
2022/07/04	24	49.45	51	51.93	52.00	-27	4,338	-0.62%
2022/07/01	5	50.61	11	49.42	47.85	-6	4,044	-0.15%
2022/06/30	6	46.91	0	0.00	47.75	6	3,730	0.16%
2022/06/29	10	50.80	3	51.52	49.95	7	3,555	0.20%
2022/06/28	20	54.64	14	55.34	55.40	6	3,309	0.18%
2022/06/27	2	53.30	2	53.65	54.60	0	2,744	0.00%
2022/06/24	1	48.35	2	48.78	49.70	-1	2,530	-0.04%
2022/06/23	4	45.49	5	44.86	45.20	-1	2,411	-0.04%
2022/06/22	14	47.48	0	0.00	47.70	14	2,272	0.62%
2022/06/21	0	0.00	1	44.55	46.75	-1	1,872	-0.05%
2022/06/17	0	0.00	1	44.75	45.60	-1	1,830	-0.05%
2022/06/13	11	47.92	1	48.80	47.70	10	1,996	0.50%
2022/05/27	1	51.60	1	52.60	51.20	0	2,865	0.00%
2022/05/25	0	0.00	2	49.65	50.50	-2	2,907	-0.07%
2022/05/24	3	49.93	0	0.00	49.90	3	2,982	0.10%
2022/05/06	0	0.00	20	49.65	50.50	-20	3,561	-0.56%
2022/04/25	15	51.27	0	0.00	51.30	15	4,117	0.36%
2022/04/22	0	0.00	1	54.00	54.40	-1	4,248	-0.02%
2022/04/20	1	56.00	0	0.00	55.80	1	4,483	0.02%
2022/04/18	0	0.00	1	55.10	55.00	-1	4,770	-0.02%
2022/04/14	5	58.60	0	0.00	58.50	5	4,965	0.10%
2022/04/12	0	0.00	1	57.20	57.30	-1	5,152	-0.02%
2022/04/08	0	0.00	1	60.30	60.00	-1	5,297	-0.02%
2022/04/06	10	64.00	0	0.00	63.90	10	5,394	0.19%
2022/03/30	1	67.10	3	68.47	66.40	-2	5,947	-0.03%
2022/03/28	30	66.44	1	65.10	66.60	29	6,521	0.44%
2022/03/24	0	0.00	30	66.73	67.30	-30	6,868	-0.44%
2022/03/21	2	66.20	1	64.30	64.30	1	7,759	0.01%
2022/03/17	0	0.00	1	61.50	62.70	-1	8,015	-0.01%
2022/03/10	0	0.00	10	59.30	60.00	-10	9,740	-0.10%
2022/03/09	10	58.00	5	57.92	57.90	5	10,495	0.05%
2022/03/08	1	56.60	1	56.90	56.70	0	10,842	0.00%
2022/03/07	9	59.90	0	0.00	59.30	9	11,230	0.08%
2022/03/03	2	68.20	0	0.00	66.10	2	12,164	0.02%
2022/03/02	37	68.07	6	68.67	68.40	31	12,643	0.25%
2022/03/01	1	62.90	1	64.50	65.30	0	13,377	0.00%
2022/02/24	4	62.00	1	61.70	61.50	3	14,277	0.02%
2022/02/21	2	66.10	0	0.00	66.30	2	15,693	0.01%
2022/02/17	0	0.00	1	68.00	67.20	-1	17,688	-0.01%
2022/02/16	1	67.90	2	68.45	68.00	-1	19,771	-0.01%
2022/02/15	2	65.60	3	66.23	65.60	-1	21,772	0.00%
2022/02/14	7	65.60	2	65.00	65.20	5	25,647	0.02%
2022/02/09	21	68.80	0	0.00	68.70	21	28,956	0.07%
2022/02/08	0	0.00	2	67.80	68.20	-2	30,368	-0.01%
2022/01/25	10	68.43	10	67.13	66.50	0	33,215	0.00%
2022/01/24	100	68.18	0	0.00	69.60	100	34,442	0.29%
2022/01/21	200	70.77	1	71.50	70.40	199	35,072	0.57%	大買/鉅額交易
2022/01/20	0	0.00	300	71.41	71.00	-300	35,207	-0.85%	大賣/鉅額交易
2022/01/19	0	0.00	1	73.50	72.90	-1	36,607	0.00%
2022/01/17	1.2	74.65	9	74.78	73.80	-7.8	37,279	-0.02%
2022/01/14	14.2	71.68	14	71.44	72.10	0.2	37,609	0.00%
2022/01/13	1	72.52	0	0.00	73.70	1	38,006	0.00%
2022/01/12	0.2	73.70	0	0.00	73.50	0.2	38,002	0.00%
2022/01/11	11.2	74.25	8	73.80	74.00	3.2	37,927	0.01%
2022/01/10	0.2	78.90	0	0.00	78.80	0.2	37,725	0.00%
2022/01/07	3	80.53	1.1	80.01	78.10	1.9	37,654	0.01%
2022/01/06	13	81.93	3	82.63	82.00	10	37,509	0.03%
2022/01/05	40	84.90	0	0.00	83.50	40	37,444	0.11%
2022/01/04	0	0.00	40	87.64	86.00	-40	37,324	-0.11%
2022/01/03	1	85.70	6	86.28	86.40	-5	37,205	-0.01%
2021/12/30	14	85.73	4.1	86.50	85.90	9.9	37,130	0.03%
2021/12/29	1	86.50	3.2	87.20	87.40	-2.2	37,075	-0.01%
2021/12/28	32	86.86	0	0.00	86.60	32	37,005	0.09%
2021/12/27	2	89.00	8	89.15	89.00	-6	36,847	-0.02%
2021/12/24	17	89.18	12	89.58	87.70	5	36,731	0.01%
2021/12/23	1	89.30	31	89.50	89.40	-30	36,479	-0.08%
2021/12/22	31.3	87.32	45	89.81	86.50	-13.7	36,184	-0.04%
2021/12/21	1	88.10	1	86.80	86.70	0	35,854	0.00%
2021/12/20	5	87.68	4	88.40	87.80	1	35,701	0.00%
2021/12/17	5	85.82	7	84.99	86.30	-2	35,437	-0.01%
2021/12/16	6	91.70	8	91.46	91.20	-2	35,077	-0.01%
2021/12/15	6	86.15	3	85.53	87.00	3	34,663	0.01%
2021/12/14	3	83.13	3	83.63	83.30	0	34,486	0.00%
2021/12/13	2	87.30	0	0.00	87.00	2	34,253	0.01%
2021/12/10	10	86.20	3.3	86.14	86.20	6.7	34,088	0.02%
2021/12/09	9	91.60	2	91.90	89.20	7	33,832	0.02%
2021/12/08	12	88.73	9	91.18	89.00	3	33,400	0.01%
2021/12/07	45	91.81	15	91.77	90.20	30	33,056	0.09%
2021/12/03	17	91.98	17.5	92.46	90.40	-0.5	32,138	0.00%
2021/12/02	4	90.55	12	89.24	87.60	-8	31,348	-0.03%
2021/12/01	23.5	87.49	21	88.85	89.00	2.5	30,951	0.01%
2021/11/30	5	87.34	4	87.40	88.30	1	30,503	0.00%
2021/11/29	12	80.78	3	80.63	84.00	9	29,973	0.03%
2021/11/26	13	83.38	18	83.66	84.40	-5	29,519	-0.02%
2021/11/25	18	88.86	44	91.29	85.60	-26	28,830	-0.09%
2021/11/24	10	85.54	12	84.98	85.00	-2	27,866	-0.01%
2021/11/23	26	85.55	20.1	85.35	85.80	5.9	27,499	0.02%
2021/11/22	1	90.20	0	0.00	90.50	1	26,899	0.00%
2021/11/19	10	91.60	9	92.11	90.50	1	26,619	0.00%
2021/11/18	2	91.20	14	89.24	89.10	-12	25,846	-0.05%
2021/11/17	18	93.37	21	93.19	92.80	-3	25,368	-0.01%
2021/11/16	28.2	93.07	31.1	92.48	90.70	-2.9	24,376	-0.01%
2021/11/15	60	98.69	43	98.32	94.50	17	23,355	0.07%
2021/11/12	49.2	95.73	38	96.51	99.00	11.2	21,248	0.05%
2021/11/11	74.8	94.11	77.2	92.98	90.00	-2.4	19,169	-0.01%
2021/11/10	24	90.55	15.6	90.97	92.50	8.4	15,253	0.05%
2021/11/09	16	80.84	38	83.20	84.10	-22	13,734	-0.16%
2021/11/08	32	72.58	24.3	73.07	76.50	7.8	12,992	0.06%
2021/11/05	68	70.25	90	71.06	69.60	-22	11,841	-0.19%
2021/11/04	40.1	68.45	32	69.55	67.20	8.1	10,262	0.08%
2021/11/03	19	68.56	17.5	66.66	71.00	1.5	9,459	0.02%
2021/11/02	62.2	70.03	73	68.95	69.00	-10.8	8,675	-0.12%
2021/11/01	43	65.90	15	67.72	68.30	28	7,207	0.39%
2021/10/29	5	60.72	16	60.74	62.10	-11	5,907	-0.19%
2021/10/28	8	57.68	4	57.70	56.50	4	5,203	0.08%
2021/10/27	65	58.31	62.7	58.28	58.80	2.4	4,941	0.05%
2021/10/26	2	57.15	23	58.33	58.60	-21	3,605	-0.58%
2021/10/25	9	49.90	5	49.56	53.30	4	3,185	0.13%
2021/10/22	16	49.00	6	49.37	48.50	10	2,943	0.34%
2021/10/21	18	50.03	4	49.29	49.70	14	2,551	0.55%
2021/10/20	2.1	44.73	6	44.69	46.65	-3.9	2,086	-0.19%
2021/10/19	0	0.00	3	42.15	42.45	-3	2,016	-0.15%
2021/10/18	2	42.93	1	41.30	42.05	1	2,082	0.05%
2021/10/15	2	40.78	0	0.00	40.75	2	2,161	0.09%
2021/10/14	1	39.35	0	0.00	39.30	1	2,261	0.04%
2021/10/04	1	39.65	1	40.10	39.80	0	3,664	0.00%
2021/09/23	0	0.00	0.1	46.00	46.00	-0.1	4,768	0.00%
2021/09/17	0.1	47.30	0	0.00	47.35	0.1	4,976	0.00%
2021/09/07	0	0.00	3	47.80	47.80	-3	6,048	-0.05%
2021/09/06	1	49.20	0	0.00	48.75	1	6,115	0.02%
2021/09/01	0	0.00	2	50.60	50.40	-2	6,071	-0.03%
2021/08/24	0.2	47.95	0	0.00	47.55	0.2	6,177	0.00%
2021/08/12	1	53.50	1	52.90	51.60	0	6,284	0.00%
2021/08/11	0.3	51.60	0	0.00	50.90	0.3	6,247	0.01%
2021/08/10	0	0.00	1	52.50	51.00	-1	6,241	-0.02%
2021/08/09	1	51.50	1	50.90	51.00	0	6,274	0.00%
2021/07/30	5	55.66	10	56.10	54.00	-5	6,566	-0.08%
2021/07/29	0	0.00	0.1	58.00	58.00	-0.1	6,453	0.00%
2021/07/27	1	59.30	2	58.20	57.60	-1	6,433	-0.02%
2021/07/26	0	0.00	1	61.30	60.90	-1	6,440	-0.02%
2021/07/21	1	62.00	0	0.00	59.90	1	6,341	0.02%
2021/07/19	0	0.00	1	61.90	61.10	-1	6,268	-0.02%
2021/07/15	1	62.90	0	0.00	63.30	1	6,303	0.02%
2021/07/14	5	62.82	3	62.80	63.60	2	6,120	0.03%
2021/07/13	6	62.40	1	64.30	62.00	5	5,867	0.09%
2021/07/12	4	62.43	7	61.67	62.30	-3	5,556	-0.05%
2021/07/09	0	0.00	3	59.07	58.90	-3	5,363	-0.06%
2021/07/07	3	60.00	2	59.10	57.80	1	5,294	0.02%
2021/07/06	3	59.00	50	63.16	58.60	-47	5,252	-0.89%
2021/07/05	109	62.24	53	62.00	62.40	56	5,058	1.11%	大買/
2021/07/02	1	56.50	0	0.00	56.80	1	4,723	0.02%
2021/06/30	1	56.20	0	0.00	56.60	1	5,195	0.02%
2021/06/29	2	56.20	0.3	56.10	56.60	1.7	5,319	0.03%
2021/06/25	0	0.00	1	55.30	55.80	-1	5,136	-0.02%
2021/06/22	2	55.85	1	56.80	54.70	1	4,944	0.02%
2021/06/21	8	54.19	8	54.55	54.70	0	4,754	0.00%
2021/06/17	2	52.65	2	52.65	53.70	0	4,415	0.00%
2021/06/16	3	53.83	2	53.10	52.40	1	4,382	0.02%
2021/06/15	0	0.00	3	51.40	52.30	-3	4,254	-0.07%
2021/06/11	2	50.90	0	0.00	50.80	2	4,248	0.05%
2021/06/10	1	50.80	0	0.00	50.50	1	4,288	0.02%
2021/06/07	0	0.00	0.3	48.65	49.40	-0.3	4,269	-0.01%
2021/06/02	6.1	51.59	6	50.50	50.90	0.1	4,270	0.00%
2021/06/01	3.2	51.03	0	0.00	51.50	3.2	4,241	0.08%
2021/05/31	0	0.00	3	49.98	49.40	-3	4,184	-0.07%
2021/05/28	0	0.00	1	47.95	48.30	-1	4,132	-0.02%
2021/05/26	1	45.55	1	46.05	45.70	0	4,075	0.00%
2021/05/25	2	45.50	0	0.00	45.15	2	4,083	0.05%
2021/05/24	0	0.00	3	42.65	44.10	-3	4,065	-0.07%
2021/05/20	5	43.10	5	43.64	42.55	0	4,075	0.00%
2021/05/18	0	0.00	1	43.60	43.70	-1	4,060	-0.02%
2021/05/17	7	40.87	7	41.70	39.90	0	4,034	0.00%
2021/05/14	3	44.90	2	44.05	44.30	1	3,991	0.03%
2021/05/13	1	44.25	1	45.00	44.20	0	3,972	0.00%
2021/05/12	1	46.30	1	45.80	45.60	0	3,959	0.00%
2021/05/11	2	51.80	2	51.00	49.90	0	3,899	0.00%
2021/05/10	0	0.00	1	53.90	54.30	-1	3,857	-0.03%
2021/05/07	13	54.52	3	54.60	54.60	10	3,782	0.26%
2021/05/05	0	0.00	3	51.50	50.10	-3	3,669	-0.08%
2021/05/04	3	52.13	0	0.00	50.70	3	3,677	0.08%
2021/05/03	0	0.00	4	54.90	53.40	-4	3,662	-0.11%
2021/04/28	2	54.30	3	53.30	53.40	-1	3,638	-0.03%
2021/04/27	0	0.00	1	54.20	54.20	-1	3,693	-0.03%
2021/04/26	0	0.00	2	56.45	55.70	-2	3,725	-0.05%
2021/04/23	0	0.00	1	55.20	55.50	-1	3,747	-0.03%
2021/04/22	6	56.58	2	55.70	53.70	4	3,932	0.10%
2021/04/20	0	0.00	2.4	54.06	54.20	-2.4	3,946	-0.06%
2021/04/19	0	0.00	1	54.00	53.60	-1	3,970	-0.03%
2021/04/15	2	56.25	0	0.00	55.30	2	3,937	0.05%
2021/04/13	1	55.50	0	0.00	55.10	1	3,931	0.03%
2021/04/12	1	57.00	0	0.00	54.50	1	4,055	0.02%
2021/04/09	3	58.40	2	57.80	57.10	1	4,098	0.02%
2021/04/08	0	0.00	1	60.30	59.20	-1	4,093	-0.02%
2021/04/07	6	59.87	1	60.90	59.50	5	4,033	0.12%
2021/04/06	8	59.55	10.3	60.70	62.50	-2.3	3,880	-0.06%
2021/04/01	3	58.20	2	58.50	58.00	1	3,512	0.03%
2021/03/31	0	0.00	2	53.30	53.30	-2	3,414	-0.06%
2021/03/29	0	0.00	0.4	52.50	52.70	-0.4	3,570	-0.01%
2021/03/26	0	0.00	1	52.10	51.70	-1	3,621	-0.03%
2021/03/24	0	0.00	10	51.40	50.80	-10	4,001	-0.25%
2021/03/23	11	53.15	4	51.80	51.00	7	4,206	0.17%
2021/03/22	0	0.00	1	49.30	49.25	-1	4,162	-0.02%
2021/03/19	2	48.65	0	0.00	49.80	2	4,206	0.05%
2021/03/17	1	49.90	0	0.00	50.00	1	4,299	0.02%
2021/03/16	1	51.80	1	51.90	51.90	0	4,414	0.00%
2021/03/15	0	0.00	5	47.01	47.20	-5	4,528	-0.11%
2021/03/12	0	0.00	1	47.60	47.50	-1	4,555	-0.02%
2021/03/10	5	46.75	0	0.00	46.65	5	4,705	0.11%
2021/03/08	2	48.60	0	0.00	46.95	2	4,931	0.04%
2021/03/05	0	0.00	0	48.45	48.40	0	5,145	0.00%
2021/03/03	1	50.00	0	0.00	50.00	1	5,582	0.02%
2021/02/26	1	51.00	1	51.00	51.00	0	6,062	0.00%
2021/02/25	1	52.50	2	51.90	51.60	-1	6,156	-0.02%
2021/02/22	0	0.00	0.1	53.40	53.00	-0.1	6,384	0.00%
2021/02/05	0	0.00	10	51.59	51.10	-10	6,346	-0.16%
2021/02/01	0	0.00	3	50.33	51.00	-3	6,293	-0.05%
2021/01/29	0	0.00	2	53.15	51.30	-2	6,289	-0.03%
2021/01/27	0	0.00	2	54.50	54.60	-2	6,264	-0.03%
2021/01/22	0	0.00	1	57.50	58.10	-1	6,187	-0.02%
2021/01/21	2	55.90	0	0.00	55.40	2	6,150	0.03%
2021/01/20	0	0.00	12	57.41	54.80	-12	6,264	-0.19%
2021/01/19	0	0.00	1	57.90	58.80	-1	6,207	-0.02%
2021/01/18	0.1	58.50	0	0.00	58.10	0.1	6,134	0.00%
2021/01/15	3	59.77	2	60.80	59.50	1	6,043	0.02%
2021/01/14	0	0.00	2	57.88	58.00	-2	5,796	-0.04%
2021/01/13	2	55.60	0.6	55.80	55.60	1.4	5,703	0.02%
2021/01/07	0	0.00	3	55.17	55.10	-3	5,527	-0.05%
2021/01/06	13	57.01	4	56.00	55.60	9	5,479	0.16%
2021/01/05	6	59.35	8	58.21	59.10	-2	5,361	-0.04%
2021/01/04	8	57.21	8	57.16	58.70	0	5,175	0.00%
2020/12/31	0	0.00	4	53.43	53.40	-4	5,031	-0.08%
2020/12/29	1	50.90	0	0.00	50.40	1	4,872	0.02%
2020/12/28	1	52.70	0	0.00	52.00	1	4,815	0.02%
2020/12/25	5	52.96	10	53.29	51.90	-5	4,769	-0.10%
2020/12/24	15	56.17	3	55.67	54.90	12	4,640	0.26%
2020/12/23	1	56.80	0	0.00	58.20	1	4,523	0.02%
2020/12/22	4	58.30	0	0.00	56.80	4	4,477	0.09%
2020/12/21	0	0.00	1	60.00	59.30	-1	4,403	-0.02%
2020/12/18	0	0.00	6.4	60.66	60.80	-6.4	4,270	-0.15%
2020/12/17	0	0.00	4	55.68	56.90	-4	3,997	-0.10%
2020/12/16	1	52.10	0	0.00	51.80	1	3,794	0.03%
2020/12/15	1	50.70	1	50.80	50.70	0	3,776	0.00%
2020/12/14	1	52.50	4	52.65	52.50	-3	3,732	-0.08%
2020/12/11	4	52.20	3	52.27	51.50	1	3,725	0.03%
2020/12/10	3	53.00	2	54.50	53.30	1	3,682	0.03%
2020/12/09	1	51.20	8	52.29	54.30	-7	3,571	-0.20%
2020/12/08	1	49.55	0	0.00	49.45	1	3,418	0.03%
2020/12/07	3	48.67	1	48.55	48.40	2	3,394	0.06%
2020/12/04	4	50.88	2	51.40	50.80	2	3,319	0.06%
2020/12/03	4	50.75	0.1	49.60	49.60	3.9	3,261	0.12%
2020/12/02	6	52.00	6	52.30	51.60	0	3,201	0.00%
2020/12/01	22	51.28	3	51.47	53.50	19	3,064	0.62%
2020/11/30	6	49.52	7.3	49.40	49.80	-1.3	2,844	-0.05%
2020/11/27	10	50.31	23	49.92	49.80	-13	2,641	-0.49%
2020/11/26	12	49.42	2.8	49.61	51.00	9.2	2,450	0.38%
2020/11/25	13	44.95	0	0.00	46.40	13	2,186	0.59%
2020/11/24	0	0.00	1	40.85	42.20	-1	2,022	-0.05%
2020/11/23	2	40.00	4	40.23	42.05	-2	1,968	-0.10%
2020/11/20	4	41.20	0	0.00	40.40	4	1,972	0.20%
2020/11/13	2	37.30	0	0.00	37.50	2	2,399	0.08%
2020/10/21	0	0.00	23	36.17	35.80	-23	3,856	-0.60%
2020/10/20	3	34.80	0	0.00	34.60	3	4,163	0.07%
2020/10/19	1	35.15	0	0.00	35.05	1	4,378	0.02%
2020/09/16	0	0.00	2	39.95	39.00	-2	6,916	-0.03%
2020/09/14	2	40.70	1	40.70	40.80	1	6,985	0.01%
2020/09/09	0	0.00	1	37.20	38.70	-1	6,859	-0.01%
2020/09/04	1	39.45	0	0.00	39.05	1	6,802	0.01%
2020/09/02	0	0.00	1	40.35	39.70	-1	6,763	-0.01%
2020/09/01	0	0.00	5	40.70	40.60	-5	6,730	-0.07%
2020/08/31	0	0.00	1.3	40.24	41.40	-1.3	6,693	-0.02%
2020/08/28	5	40.27	0	0.00	39.70	5	6,649	0.08%
2020/08/27	1	41.10	0	0.00	40.00	1	6,621	0.02%
2020/08/25	0	0.00	10	42.40	41.75	-10	6,490	-0.15%
2020/08/24	10	42.18	6	42.38	42.00	4	6,410	0.06%
2020/08/21	5	42.29	14	42.11	43.45	-9	6,253	-0.14%
2020/08/20	2	39.25	1	39.15	39.50	1	6,045	0.02%
2020/08/19	5	37.15	5	37.20	38.95	0	5,910	0.00%
2020/08/17	0	0.00	15	37.27	37.00	-15	5,879	-0.26%
2020/08/14	0	0.00	5	36.85	37.20	-5	5,885	-0.08%
2020/08/13	0	0.00	4	37.14	36.70	-4	5,872	-0.07%
2020/08/06	3	40.35	0	0.00	39.80	3	5,623	0.05%
2020/08/05	18	41.83	2	42.10	41.10	16	5,510	0.29%
2020/08/04	6	40.97	6	40.13	40.45	0	5,238	0.00%
2020/08/03	0	0.00	1	38.75	38.50	-1	4,970	-0.02%
2020/07/31	1	38.85	0	0.00	38.80	1	4,931	0.02%
2020/07/30	8	38.87	56	37.94	38.75	-48	4,844	-0.99%
2020/07/29	0	0.00	14	34.80	35.80	-14	4,588	-0.31%
2020/07/28	13	35.84	32	33.25	33.40	-19	4,540	-0.42%
2020/07/27	12	38.14	42	38.73	36.75	-30	4,396	-0.68%
2020/07/24	120	39.60	17	39.62	38.00	103	4,291	2.40%	大買/鉅額交易
2020/07/23	12	38.88	1	37.60	38.80	11	3,973	0.28%
2020/07/21	0	0.00	2	37.10	37.30	-2	3,756	-0.05%
2020/07/20	0	0.00	2	36.60	36.60	-2	3,729	-0.05%
2020/07/17	2	37.40	1	37.95	37.70	1	3,658	0.03%
2020/07/16	1	36.75	0	0.00	36.35	1	3,579	0.03%
2020/07/15	1	37.60	8	38.21	36.20	-7	3,538	-0.20%
2020/07/14	2	37.10	21	37.33	37.55	-19	3,484	-0.55%
2020/07/13	0	0.00	3	38.68	38.10	-3	3,500	-0.09%
2020/07/10	9	38.30	2	38.53	37.85	7	3,462	0.20%
2020/07/09	31	39.70	12	40.38	39.20	19	3,373	0.56%
2020/07/08	4	37.20	9	37.99	38.10	-5	3,048	-0.16%
2020/07/07	16	35.88	5	36.09	35.05	11	2,744	0.40%
2020/07/06	4	37.08	6.1	37.49	37.35	-2.1	2,653	-0.08%
2020/07/03	13	38.46	17	38.39	37.00	-4	2,525	-0.16%
2020/07/02	22	34.75	28.3	34.34	36.35	-6.3	2,271	-0.28%
2020/07/01	2	33.00	6	32.95	33.05	-4	2,133	-0.19%
2020/06/30	35	33.86	8.5	33.53	33.55	26.5	2,057	1.29%
2020/06/29	2	32.40	6	32.50	32.55	-4	1,863	-0.21%
2020/06/24	19	28.81	9	28.32	29.60	10	1,674	0.60%
2020/06/19	2	27.75	0	0.00	26.60	2	1,421	0.14%
2020/06/12	0	0.00	0.1	27.60	27.60	-0.1	1,338	-0.01%
2020/06/11	1	28.60	0	0.00	28.10	1	1,347	0.07%
2020/06/05	6	30.02	0	0.00	29.95	6	1,371	0.44%
2020/06/01	0	0.00	1	29.45	29.55	-1	1,391	-0.07%
2020/05/29	1	29.40	0	0.00	28.95	1	1,392	0.07%
2020/05/22	0	0.00	0.9	29.35	29.50	-0.9	1,388	-0.06%
2020/05/18	0	0.00	1	28.95	29.00	-1	1,335	-0.07%
2020/05/13	0	0.00	1	29.10	29.30	-1	1,297	-0.08%
2020/05/12	1	29.80	0	0.00	29.20	1	1,301	0.08%
2020/05/11	0	0.00	1	29.80	29.80	-1	1,292	-0.08%
2020/05/08	0	0.00	2	31.05	30.60	-2	1,286	-0.16%
2020/05/07	2	30.43	0	0.00	31.15	2	1,282	0.16%
2020/05/06	0	0.00	1	30.60	30.05	-1	1,277	-0.08%
2020/05/05	3	31.53	0	0.00	30.80	3	1,267	0.24%
2020/05/04	0	0.00	8	31.75	31.65	-8	1,255	-0.64%
2020/04/29	0	0.00	7	31.60	31.65	-7	1,251	-0.56%
2020/04/24	0	0.00	2	32.00	32.00	-2	1,255	-0.16%
2020/04/21	2	31.30	0	0.00	31.55	2	1,240	0.16%
2020/04/17	2	31.10	1	30.90	30.45	1	1,236	0.08%
2020/04/16	1	29.45	2	29.48	30.45	-1	1,173	-0.09%
2020/04/15	2	27.50	5	25.50	27.70	-3	1,095	-0.27%
2020/04/14	4	24.86	0	0.00	25.20	4	1,075	0.37%
2020/04/13	0	0.00	20	25.00	25.00	-20	1,069	-1.87%
2020/04/10	0	0.00	1	23.80	24.20	-1	1,075	-0.09%
2020/04/09	1	24.25	0	0.00	24.45	1	1,094	0.09%
2020/03/26	0	0.00	0.2	19.20	19.20	-0.2	1,419	-0.02%
2020/03/25	0	0.00	2.3	19.01	19.15	-2.3	1,498	-0.15%
2020/03/23	0	0.00	5	16.52	16.70	-5	1,546	-0.32%
2020/03/20	33	18.07	0	0.00	18.00	33	1,626	2.03%
2020/03/17	0	0.00	10	18.20	19.75	-10	1,638	-0.61%
2020/03/16	10	22.05	0	0.00	20.00	10	1,633	0.61%
2020/03/13	2	21.35	0	0.00	21.95	2	1,617	0.12%
2020/03/12	0	0.00	1	25.25	23.70	-1	1,594	-0.06%
2020/03/11	1	27.00	0	0.00	26.20	1	1,572	0.06%
2020/03/09	0	0.00	1	27.30	26.70	-1	1,557	-0.06%
2020/03/05	1	28.95	0	0.00	29.00	1	1,542	0.06%
2020/03/03	2	28.98	0	0.00	28.80	2	1,536	0.13%
2020/02/21	0.5	30.65	0	0.00	30.80	0.5	1,578	0.03%
2020/02/04	2	30.35	2	30.20	30.10	0	1,529	0.00%
2020/01/17	0	0.00	2	35.85	35.70	-2	1,461	-0.14%
2020/01/15	0	0.00	1	36.30	35.60	-1	1,463	-0.07%
2020/01/14	1	35.95	0	0.00	35.65	1	1,437	0.07%
2020/01/13	0	35.90	10	34.00	36.10	-10	1,425	-0.70%
2020/01/07	0.5	34.00	0	0.00	34.10	0.5	1,391	0.04%
2019/12/31	0	0.00	2	36.00	35.85	-2	1,334	-0.15%
2019/12/26	0	0.00	2	36.15	35.65	-2	1,297	-0.15%
2019/12/25	20	36.50	10	37.00	36.60	10	1,265	0.79%
2019/12/24	12	36.79	12	36.08	36.90	0	1,247	0.00%
2019/12/23	2	36.30	2	37.00	36.05	0	1,197	0.00%
2019/12/19	4	33.38	18	34.14	34.60	-14	1,001	-1.40%
2019/12/18	1	33.60	1	33.30	33.30	0	1,075	0.00%
2019/12/17	3	34.05	0	0.00	33.30	3	1,122	0.27%
2019/12/16	4	33.31	4	33.40	33.40	0	1,046	0.00%
2019/12/03	0	0.00	5	31.65	32.35	-5	1,171	-0.43%
2019/11/27	0	0.00	0.4	32.65	32.70	-0.4	1,205	-0.03%
2019/11/20	0	0.00	3	33.40	33.40	-3	1,132	-0.26%
2019/11/15	0	0.00	2	31.50	31.40	-2	1,123	-0.18%
2019/11/12	0	0.00	3	31.70	31.70	-3	1,150	-0.26%
2019/10/31	0	0.00	4	33.00	32.45	-4	1,209	-0.33%
2019/10/30	4	33.34	0	0.00	33.10	4	1,210	0.33%
2019/10/23	0	0.00	1	34.65	34.90	-1	1,391	-0.07%
2019/10/22	2	34.80	1	34.55	34.40	1	1,381	0.07%
2019/10/21	2	34.50	0	0.00	34.70	2	1,384	0.14%
2019/10/08	0	0.00	1	34.10	33.75	-1	1,409	-0.07%
2019/10/07	1	34.60	0	0.00	34.15	1	1,409	0.07%
2019/09/27	3	34.72	0	0.00	34.70	3	1,422	0.21%
2019/09/25	4	34.85	0	0.00	34.85	4	1,446	0.28%
2019/09/23	8	36.25	4	37.01	36.30	4	1,430	0.28%
2019/09/16	1	33.50	0	0.00	33.50	1	1,489	0.07%
2019/09/09	2	36.28	2	35.70	34.60	0	1,740	0.00%
2019/08/27	0	0.00	1	32.10	31.60	-1	1,797	-0.06%
2019/08/26	1	31.70	0	0.00	31.65	1	1,810	0.06%
2019/08/23	2	32.50	0	0.00	32.50	2	1,817	0.11%
2019/07/31	0	0.00	5	35.25	35.10	-5	2,251	-0.22%
2019/07/30	2	35.75	0	0.00	35.20	2	2,272	0.09%
2019/07/29	3	36.65	0	0.00	36.55	3	2,261	0.13%
2019/07/25	1	36.25	1	36.65	36.80	0	2,221	0.00%
2019/07/22	1	35.70	1	35.45	35.30	0	2,225	0.00%
2019/07/16	2	35.70	0	0.00	35.25	2	2,253	0.09%
2019/07/11	4	35.65	0	0.00	35.10	4	2,374	0.17%
2019/07/03	1	37.10	1	37.30	36.30	0	2,546	0.00%
2019/07/02	0	0.00	2	37.25	37.25	-2	2,579	-0.08%
2019/06/27	2	36.00	0	0.00	35.75	2	2,614	0.08%
2019/06/24	1	35.10	0	0.00	34.90	1	2,724	0.04%
2019/06/19	45	38.72	49	38.60	38.60	-4	2,773	-0.14%
2019/06/17	1	35.05	4	35.11	35.15	-3	2,689	-0.11%
2019/06/11	2	33.00	2	33.10	32.60	0	3,391	0.00%
2019/05/24	0	0.00	1	32.90	32.15	-1	3,590	-0.03%
2019/05/22	2	33.45	0	0.00	33.80	2	3,638	0.05%
2019/05/08	0	0.00	1	35.55	34.95	-1	3,625	-0.03%
2019/05/03	0	0.00	2	39.40	39.15	-2	3,631	-0.06%
2019/04/26	0	0.00	0.2	39.00	39.00	-0.2	3,619	-0.01%
2019/04/17	0	0.00	1	41.60	40.00	-1	3,536	-0.03%
2019/04/16	0	0.00	0.3	41.05	41.00	-0.3	3,458	-0.01%
2019/04/15	0	0.00	1	39.85	39.10	-1	3,406	-0.03%
2019/04/12	1	39.00	1.4	39.24	38.70	-0.4	3,397	-0.01%
2019/04/11	0	0.00	2	39.30	39.00	-2	3,385	-0.06%
2019/04/10	1	39.20	0	0.00	39.10	1	3,375	0.03%
2019/04/09	10	39.30	10	39.85	39.05	0	3,329	0.00%
2019/04/08	0	0.00	1	40.90	39.55	-1	3,337	-0.03%
2019/04/03	0	0.00	1	39.20	39.55	-1	3,323	-0.03%
2019/04/02	1	39.45	0	0.00	39.00	1	3,375	0.03%
2019/04/01	0	0.00	1	39.45	39.20	-1	3,355	-0.03%
2019/03/29	0	0.00	2	39.25	39.90	-2	3,323	-0.06%
2019/03/28	0	0.00	6	40.03	39.00	-6	3,292	-0.18%
2019/03/27	2	40.15	2	41.00	40.00	0	3,279	0.00%
2019/03/26	2	39.50	5	39.00	39.50	-3	3,166	-0.09%
2019/03/22	1	38.00	0	0.00	37.70	1	3,061	0.03%
2019/03/21	2	38.70	2	38.08	38.10	0	2,988	0.00%
2019/03/20	1	37.95	1	37.95	38.10	0	3,078	0.00%
2019/03/19	3	38.32	4	38.76	37.35	-1	3,027	-0.03%
2019/03/18	0	0.00	6	38.50	38.50	-6	2,779	-0.22%
2019/03/15	2	35.23	0	0.00	35.00	2	2,672	0.07%
2019/03/14	0	0.00	7	33.41	33.85	-7	2,396	-0.29%
2019/03/13	0	0.00	2	30.00	30.80	-2	2,243	-0.09%
2019/03/12	0	0.00	2	29.00	28.85	-2	2,211	-0.09%
2019/03/08	1	29.35	0	0.00	28.80	1	2,259	0.04%
2019/03/07	0	0.00	2	29.33	28.80	-2	2,269	-0.09%
2019/03/06	1	29.20	7	29.07	29.25	-6	2,313	-0.26%
2019/02/22	2	28.98	0	0.00	28.90	2	2,634	0.08%
2019/02/21	1	29.00	0	0.00	29.00	1	2,629	0.04%
2019/02/11	0	0.00	13	26.59	26.80	-13	2,658	-0.49%
2019/01/30	10	25.93	0	0.00	25.65	10	2,670	0.37%
2019/01/28	0	0.00	1	26.00	25.85	-1	2,649	-0.04%
2019/01/23	0	0.00	0.2	24.70	24.85	-0.2	2,662	-0.01%
2019/01/16	1	24.70	0	0.00	24.70	1	2,716	0.04%
2019/01/14	0	0.00	1	25.20	24.70	-1	2,730	-0.04%
2019/01/04	1	24.00	0	0.00	24.00	1	2,836	0.04%
2018/12/27	15	27.57	15	26.79	26.80	0	2,930	0.00%
2018/12/26	1	28.15	1	28.30	26.90	0	2,945	0.00%
2018/12/25	5	28.00	0	0.00	27.70	5	2,948	0.17%
2018/12/24	1	26.60	2	26.90	26.90	-1	2,886	-0.03%
2018/12/18	6	28.28	6	27.80	27.70	0	2,953	0.00%
2018/12/17	2	28.60	0	0.00	28.40	2	2,974	0.07%
2018/12/14	5	29.24	0	0.00	28.75	5	3,038	0.16%
2018/12/13	1	29.95	0	0.00	28.85	1	3,134	0.03%
2018/12/10	1	26.15	1	26.45	26.10	0	3,105	0.00%
2018/12/04	0	0.00	5	28.85	28.95	-5	3,076	-0.16%
2018/12/03	1	29.40	2	29.25	29.20	-1	3,080	-0.03%
2018/11/30	6	29.03	1	28.25	28.60	5	3,070	0.16%
2018/11/29	3	29.00	3	29.00	28.40	0	3,068	0.00%
2018/11/27	5	26.57	6	26.79	27.00	-1	3,120	-0.03%
2018/11/26	1	27.30	0	0.00	26.80	1	3,227	0.03%
2018/11/23	1	26.65	1	29.35	25.85	0	3,178	0.00%
2018/11/22	0	0.00	4	26.70	26.70	-4	3,106	-0.13%
2018/11/20	1	23.90	1	24.05	23.55	0	3,002	0.00%
2018/11/16	2	23.85	1	24.75	23.95	1	3,064	0.03%
2018/11/15	2	24.13	1	23.80	23.70	1	3,118	0.03%
2018/11/14	1	24.10	0	0.00	24.00	1	3,110	0.03%
2018/11/13	2	24.58	1	25.50	24.90	1	3,087	0.03%
2018/11/12	0	0.00	4	24.56	24.65	-4	3,018	-0.13%
2018/11/08	2	23.15	1	23.70	22.35	1	2,995	0.03%
2018/11/05	0	0.00	1	20.80	21.15	-1	3,087	-0.03%
2018/10/30	1	19.05	0	0.00	19.05	1	3,144	0.03%
2018/10/25	1	19.55	0	0.00	19.65	1	3,196	0.03%
2018/10/23	2	22.45	0	0.00	21.95	2	3,184	0.06%
2018/10/09	0	0.00	2	28.10	27.20	-2	3,417	-0.06%
2018/10/08	0	0.00	2	29.45	28.90	-2	3,448	-0.06%
2018/10/05	3	29.77	4	29.49	28.75	-1	3,464	-0.03%
2018/10/01	1	35.75	0	0.00	35.75	1	3,821	0.03%
2018/09/27	4	36.53	0	0.00	36.10	4	4,132	0.10%
2018/09/26	0	0.00	1	38.00	37.00	-1	4,340	-0.02%
2018/09/21	0	0.00	1	36.85	36.90	-1	4,984	-0.02%
2018/09/20	1	36.95	1	38.30	36.95	0	5,195	0.00%
2018/09/19	2	39.68	2	39.63	38.05	0	5,237	0.00%
2018/09/17	1	36.50	0	0.00	36.20	1	5,414	0.02%
2018/09/14	1	36.50	1	36.40	36.60	0	5,661	0.00%
2018/09/13	0.2	35.10	0	0.00	35.30	0.2	5,935	0.00%
2018/09/11	0	0.00	1	35.85	36.05	-1	6,611	-0.02%
2018/09/10	2	36.25	1	35.10	35.00	1	6,919	0.01%
2018/09/06	0	0.00	2	38.45	38.35	-2	7,280	-0.03%
2018/09/04	1	38.90	0	0.00	38.40	1	7,816	0.01%
2018/09/03	1	39.50	0	0.00	37.40	1	7,856	0.01%
2018/08/31	2	38.30	1	39.90	39.90	1	7,891	0.01%
2018/08/29	2	36.55	6	36.40	36.50	-4	7,909	-0.05%
2018/08/27	1	35.30	0	0.00	35.60	1	8,131	0.01%
2018/08/22	0	0.00	0	36.20	36.35	0	8,297	0.00%
2018/08/20	0	0.00	2	35.90	35.15	-2	8,310	-0.02%
2018/08/17	1	35.40	0	0.00	35.30	1	8,324	0.01%
2018/08/16	0	0.00	1	35.95	35.90	-1	8,317	-0.01%
2018/08/10	2	39.25	0	0.00	38.70	2	8,575	0.02%
2018/08/09	1	38.40	0	0.00	38.65	1	8,835	0.01%
2018/08/06	1	40.90	0	0.00	40.90	1	9,252	0.01%
2018/08/02	2	42.60	0	0.00	42.35	2	9,410	0.02%
2018/07/30	9	45.31	4	45.15	45.15	5	9,620	0.05%
2018/07/27	10	46.60	0	0.00	46.50	10	9,793	0.10%
2018/07/26	0	0.00	11	46.55	46.55	-11	10,005	-0.11%
2018/07/25	0	0.00	2	48.15	47.00	-2	10,381	-0.02%
2018/07/24	1	47.85	1	47.80	47.60	0	10,379	0.00%
2018/07/23	1	47.30	2	47.48	47.15	-1	10,464	-0.01%
2018/07/20	15	46.00	5	45.10	45.20	10	10,498	0.10%
2018/07/18	7	47.31	0	0.00	46.20	7	10,796	0.06%
2018/07/17	4	47.50	0	0.00	47.25	4	10,883	0.04%
2018/07/16	0	0.00	1	49.50	48.00	-1	11,280	-0.01%
2018/07/12	8	47.73	5	48.20	47.95	3	11,567	0.03%
2018/07/11	0	0.00	6.2	49.34	48.10	-6.2	11,705	-0.05%
2018/07/10	3	44.67	0	0.00	45.60	3	11,634	0.03%
2018/07/09	17	48.35	5	49.00	47.50	12	11,760	0.10%
2018/07/06	1	49.20	16	47.05	48.55	-15	11,839	-0.13%
2018/07/05	0	0.00	2	49.13	47.75	-2	11,778	-0.02%
2018/07/04	21	49.62	17	50.85	49.00	4	11,826	0.03%
2018/07/03	14	52.00	19	52.49	50.00	-5	11,863	-0.04%
2018/07/02	13	54.10	12	53.64	51.40	1	11,591	0.01%
2018/06/29	4	48.46	7	48.39	50.40	-3	11,188	-0.03%
2018/06/28	9	46.94	2	47.95	45.85	7	10,976	0.06%
2018/06/27	7	47.82	2	47.70	47.70	5	10,885	0.05%
2018/06/26	0	0.00	1	47.10	47.50	-1	10,755	-0.01%
2018/06/25	0	0.00	3	48.37	44.50	-3	10,586	-0.03%
2018/06/22	7	50.64	9	50.19	49.00	-2	10,353	-0.02%
2018/06/21	3	48.00	7	49.40	50.10	-4	10,077	-0.04%
2018/06/20	2	47.75	2	46.63	46.10	0	9,813	0.00%
2018/06/19	1	45.90	3.5	46.88	47.15	-2.5	9,495	-0.03%
2018/06/15	5	41.40	5	42.90	42.90	0	9,375	0.00%
2018/06/14	0	0.00	1	40.05	40.15	-1	9,233	-0.01%
2018/06/13	7	40.16	4	43.25	39.00	3	9,282	0.03%
2018/06/12	14	39.49	7	40.21	39.35	7	9,006	0.08%
2018/06/11	1	36.90	5	37.29	37.65	-4	9,064	-0.04%
2018/06/08	6	35.98	1	36.05	35.95	5	9,002	0.06%
2018/06/07	4	38.13	0	0.00	37.45	4	8,910	0.04%
2018/06/06	0	0.00	3.5	38.99	38.55	-3.5	8,907	-0.04%
2018/06/05	2	38.10	3	40.83	38.20	-1	8,871	-0.01%
2018/06/04	1	41.00	2	42.35	42.30	-1	8,700	-0.01%
2018/06/01	1	38.90	1	39.10	38.80	0	8,669	0.00%
2018/05/31	1	39.50	0	0.00	39.45	1	8,675	0.01%
2018/05/30	0	0.00	2	38.70	38.70	-2	8,661	-0.02%
2018/05/29	0	0.00	1	37.00	37.50	-1	8,673	-0.01%
2018/05/23	2	35.45	0	0.00	35.50	2	8,985	0.02%
2018/05/21	6	38.07	2	37.75	37.00	4	9,236	0.04%
2018/05/18	1	35.20	1	35.40	35.60	0	9,168	0.00%
2018/05/16	4	35.11	1	34.70	33.80	3	9,069	0.03%
2018/05/14	0	0.00	0.3	33.20	33.20	-0.3	8,863	0.00%
2018/05/11	0	0.00	1	30.75	30.20	-1	8,709	-0.01%
2018/05/10	0	0.00	20	30.50	30.15	-20	8,637	-0.23%
2018/05/08	20	31.65	4	31.94	30.90	16	8,544	0.19%
2018/05/07	0	0.00	1	32.00	31.00	-1	8,596	-0.01%
2018/05/04	5	31.70	5	32.70	31.10	0	8,574	0.00%
2018/05/03	1	32.80	1	32.00	31.90	0	8,483	0.00%
2018/05/02	3	32.27	2	34.00	30.90	1	8,397	0.01%
2018/04/27	1	30.20	6	30.60	30.90	-5	8,131	-0.06%
2018/04/26	1	28.20	0	0.00	28.10	1	7,996	0.01%
2018/04/25	1	31.00	0	0.00	29.90	1	7,863	0.01%
2018/04/24	6	29.73	15	30.37	29.00	-9	7,654	-0.12%
2018/04/23	11	32.93	28	33.44	32.20	-17	7,447	-0.23%
2018/04/20	12	35.59	11	36.15	35.50	1	7,296	0.01%
2018/04/19	2	34.50	10	34.50	34.50	-8	6,850	-0.12%
2018/04/18	11	27.85	15	29.10	31.40	-4	6,821	-0.06%
2018/04/17	4	28.68	0	0.00	28.55	4	6,457	0.06%
2018/04/13	5	32.44	5	33.30	32.95	0	6,134	0.00%
2018/04/12	9	34.48	23	33.73	33.30	-14	5,835	-0.24%
2018/04/11	11	37.07	0	0.00	36.90	11	5,665	0.19%
2018/04/10	4	39.50	12	35.50	36.00	-8	5,565	-0.14%
2018/04/09	8	42.07	2	39.30	38.70	6	5,342	0.11%
2018/04/03	0	0.00	3	42.95	43.00	-3	5,068	-0.06%
2018/04/02	8	42.58	0	0.00	42.95	8	5,039	0.16%
2018/03/30	1	38.50	3	37.65	37.70	-2	4,975	-0.04%
2018/03/29	2	42.00	1.5	40.95	40.55	0.5	4,959	0.01%
2018/03/28	3	38.30	0	0.00	40.15	3	4,960	0.06%
2018/03/27	0	0.00	6	35.60	38.30	-6	4,959	-0.12%
2018/03/26	3	35.70	0	0.00	35.10	3	4,915	0.06%
2018/03/23	0	0.00	3	32.75	34.00	-3	4,884	-0.06%
2018/03/22	0	0.00	5	37.20	36.35	-5	4,811	-0.10%
2018/03/21	3	38.85	4	38.50	40.35	-1	4,771	-0.02%
2018/03/20	4	35.34	3	35.67	36.70	1	4,550	0.02%
2018/03/19	5	32.43	11	32.00	33.40	-6	4,382	-0.14%
2018/03/16	0	0.00	6.5	30.57	30.40	-6.5	4,204	-0.15%
2018/03/15	16	31.94	12	32.06	32.20	4	4,071	0.10%
2018/03/14	0	0.00	10.4	29.30	29.30	-10.4	3,787	-0.28%
2018/03/13	0	0.00	1	26.65	26.65	-1	3,766	-0.03%
2018/03/12	10	24.04	3.5	24.25	24.25	6.5	3,704	0.18%
2018/03/09	0	0.00	5.6	21.87	22.05	-5.6	3,598	-0.16%
2018/03/08	3	23.02	0	0.00	22.70	3	3,541	0.08%
2018/03/07	1	23.65	0	0.00	23.00	1	3,492	0.03%
2018/03/06	6	24.39	5	22.85	24.50	1	3,428	0.03%
2018/03/02	5	22.20	0	0.00	23.75	5	3,256	0.15%
2018/03/01	0	0.00	7	21.42	21.75	-7	3,151	-0.22%
2018/02/27	2	20.60	1	19.80	19.80	1	3,066	0.03%
2018/02/23	5	21.20	4	21.00	18.65	1	2,888	0.03%
2018/02/22	5	20.92	6	20.58	20.60	-1	2,673	-0.04%
2018/02/09	3	14.85	0	0.00	16.00	3	2,163	0.14%
2018/02/08	0	0.00	22	14.10	14.55	-22	1,950	-1.13%
2018/02/06	2	11.80	1	11.95	12.05	1	1,702	0.06%
2018/02/01	5	14.25	0	0.00	13.80	5	1,591	0.31%
2018/01/30	0	0.00	4	14.03	13.50	-4	1,431	-0.28%
2018/01/29	0	0.00	3	14.55	14.60	-3	1,284	-0.23%
2018/01/26	0	0.00	5	12.40	13.30	-5	1,164	-0.43%
2018/01/25	57	12.43	3	12.57	12.10	54	1,055	5.12%
2018/01/24	2	11.65	0	0.00	12.40	2	914	0.22%
2018/01/15	0	0.00	4	10.55	10.55	-4	773	-0.52%
2018/01/08	0	0.00	1	10.65	10.50	-1	842	-0.12%