威盛 (2388)-宏遠-光隆券商分點個股進出

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
112.0
漲跌
▼1.5
漲幅
-1.32%
成交量
5,748張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/05/10	22	114.77	22	115.36	113.50	0	8,599	0.00%
2024/05/09	11	123.59	10	126.00	121.50	1	8,372	0.01%
2024/05/08	0	0.00	2	125.00	127.00	-2	8,359	-0.02%
2024/05/07	15	123.40	11	122.64	122.50	4	8,442	0.05%
2024/05/06	3	124.33	2	127.00	123.50	1	8,495	0.01%
2024/05/03	3	125.17	0	0.00	123.50	3	8,577	0.03%
2024/05/02	3	127.33	1	128.50	127.50	2	8,627	0.02%
2024/04/30	11	129.36	7	128.00	128.00	4	8,687	0.05%
2024/04/29	12	131.38	10	130.50	130.00	2	8,763	0.02%
2024/04/26	33	131.56	19.5	133.15	131.00	13.5	8,842	0.15%
2024/04/25	2.5	129.60	3	130.33	129.00	-0.5	8,838	-0.01%
2024/04/24	2	127.50	9	128.06	130.00	-7	8,896	-0.08%
2024/04/22	7.5	122.53	4	122.00	121.00	3.5	9,123	0.04%
2024/04/19	15.1	132.08	23	132.28	128.00	-7.9	9,217	-0.09%
2024/04/18	9	139.67	0	0.00	138.50	9	9,285	0.10%
2024/04/17	5	138.00	3	141.00	141.00	2	9,411	0.02%
2024/04/16	2	139.50	2	141.00	137.00	0	9,409	0.00%
2024/04/15	22.2	142.56	16.6	142.68	139.00	5.6	9,595	0.06%
2024/04/12	5	129.50	18	137.89	140.00	-13	9,891	-0.13%
2024/04/11	4	128.50	0	0.00	127.50	4	9,777	0.04%
2024/04/10	0	0.00	2	131.50	131.50	-2	9,901	-0.02%
2024/04/08	13.1	127.24	0	0.00	127.00	13.1	10,190	0.13%
2024/04/03	0	129.50	0	0.00	129.50	0	10,292	0.00%
2024/04/02	0.1	130.00	10	131.30	129.50	-9.9	10,401	-0.10%
2024/04/01	1	128.00	4	129.00	132.00	-3	10,566	-0.03%
2024/03/29	9	126.56	8	126.06	125.50	1	10,813	0.01%
2024/03/28	10	126.60	3	129.00	126.00	7	10,978	0.06%
2024/03/27	5	128.40	3	127.67	127.50	2	11,173	0.02%
2024/03/26	14.1	137.11	20.2	137.26	131.50	-6.1	11,227	-0.05%
2024/03/25	0	0.00	12	134.50	134.50	-12	10,741	-0.11%
2024/03/22	0	0.00	12	122.50	122.50	-12	10,943	-0.11%
2024/03/21	3	120.67	1	121.00	121.50	2	11,314	0.02%
2024/03/20	3.1	119.95	6	118.75	120.00	-2.9	12,008	-0.02%
2024/03/19	15	120.33	1	121.00	120.00	14	12,105	0.12%
2024/03/15	9	123.33	0	0.00	121.00	9	12,709	0.07%
2024/03/14	2.1	124.43	0	0.00	122.50	2.1	13,710	0.02%
2024/03/13	8.3	125.26	1	125.00	123.00	7.3	14,188	0.05%
2024/03/12	1	129.00	0	0.00	129.00	1	14,705	0.01%
2024/03/11	3	129.83	2	130.50	129.00	1	14,997	0.01%
2024/03/08	4.2	133.96	2	130.25	131.00	2.2	15,156	0.01%
2024/03/07	10.3	139.40	23	137.00	137.50	-12.8	15,459	-0.08%
2024/03/06	10	128.60	1	128.50	128.50	9	15,394	0.06%
2024/03/05	1	131.50	4	133.50	131.50	-3	15,797	-0.02%
2024/03/04	3	132.50	0	0.00	131.50	3	16,131	0.02%
2024/03/01	9	132.11	8	132.38	131.00	1	16,757	0.01%
2024/02/29	1	130.00	0	0.00	132.00	1	16,958	0.01%
2024/02/27	5	133.90	7	135.57	130.00	-2	17,108	-0.01%
2024/02/26	9	133.17	19	133.32	132.50	-10	17,706	-0.06%
2024/02/23	2	134.25	7	135.43	134.00	-5	18,732	-0.03%
2024/02/22	28.1	136.40	12	133.63	132.50	16.1	19,143	0.08%
2024/02/21	3	137.00	1	136.50	136.50	2	19,465	0.01%
2024/02/20	10	137.50	0	0.00	136.50	10	20,833	0.05%
2024/02/19	6.3	138.44	0	0.00	137.00	6.3	21,480	0.03%
2024/02/16	1	140.00	2	140.50	141.00	-1	22,655	0.00%
2024/02/15	16	137.94	12	140.17	136.00	4	23,835	0.02%
2024/02/05	6	138.67	1	139.00	137.00	5	23,844	0.02%
2024/02/02	5	143.10	5	142.90	143.00	0	24,008	0.00%
2024/02/01	24.1	138.82	21	138.07	137.00	3.1	24,146	0.01%
2024/01/31	0	0.00	5	140.60	138.50	-5	24,912	-0.02%
2024/01/30	3	138.83	0	0.00	138.50	3	25,466	0.01%
2024/01/26	2.1	138.67	10	140.00	140.00	-7.9	28,504	-0.03%
2024/01/25	13	143.08	0	0.00	142.50	13	29,219	0.04%
2024/01/24	23	146.48	20	144.25	143.50	3	29,380	0.01%
2024/01/22	11	146.05	10	148.50	148.00	1	30,158	0.00%
2024/01/19	6	144.75	7	144.36	145.00	-1	30,462	0.00%
2024/01/18	21	143.98	24	140.08	143.00	-3	30,718	-0.01%
2024/01/17	37.1	147.25	23	146.28	143.50	14.1	31,186	0.05%
2024/01/16	22	149.00	24	148.75	147.50	-2	31,268	-0.01%
2024/01/15	22	146.18	23	149.35	149.50	-1	31,362	0.00%
2024/01/12	9.1	148.75	8	145.81	145.50	1.1	31,612	0.00%
2024/01/11	3	149.00	3	151.00	150.00	0	31,796	0.00%
2024/01/10	1	149.50	2	150.50	152.50	-1	33,245	0.00%
2024/01/09	3	149.17	37	149.82	149.00	-34	33,456	-0.10%
2024/01/08	32	160.31	31	157.05	149.00	1	33,451	0.00%
2024/01/05	12	155.79	14	159.04	160.00	-2	33,127	-0.01%
2024/01/04	2	158.00	2	157.00	157.00	0	33,237	0.00%
2024/01/03	3	156.83	5	155.90	156.50	-2	33,381	-0.01%
2024/01/02	1	153.50	1	158.00	157.00	0	33,333	0.00%
2023/12/29	10	154.50	11	155.59	156.50	-1	33,292	0.00%
2023/12/28	0	152.50	0	0.00	154.00	0	33,365	0.00%
2023/12/27	28.1	155.99	41	152.91	153.00	-13	33,848	-0.04%
2023/12/26	27	158.06	20	157.33	157.00	7	34,020	0.02%
2023/12/25	3	157.17	4.2	156.79	156.50	-1.2	33,926	0.00%
2023/12/22	17	152.97	30	155.20	155.50	-13	33,954	-0.04%
2023/12/21	16.1	151.66	4	151.38	151.50	12.1	33,980	0.04%
2023/12/20	18.2	153.31	11	151.50	151.50	7.2	34,141	0.02%
2023/12/19	14.1	151.26	18	151.92	152.00	-3.9	34,211	-0.01%
2023/12/18	5.1	154.57	1	152.50	152.50	4.1	34,286	0.01%
2023/12/15	29.1	163.79	17	156.94	156.00	12.1	34,194	0.04%
2023/12/14	14	164.07	4	163.88	165.00	10	33,968	0.03%
2023/12/13	24	162.40	4	162.13	161.00	20	34,449	0.06%
2023/12/12	3	162.50	3	164.17	163.50	0	35,051	0.00%
2023/12/11	23	170.80	6	164.83	161.50	17	34,894	0.05%
2023/12/08	5	171.30	8	173.06	174.00	-3	33,960	-0.01%
2023/12/07	17	163.24	16.2	167.34	166.00	0.8	33,596	0.00%
2023/12/06	5	172.50	2	171.50	170.50	3	33,297	0.01%
2023/12/05	11	168.14	11	171.00	169.50	0	33,200	0.00%
2023/12/04	7	175.21	5	177.10	173.00	2	33,133	0.01%
2023/12/01	5	175.50	4	176.00	176.50	1	32,795	0.00%
2023/11/30	23	172.02	12	172.13	172.50	11	32,648	0.03%
2023/11/29	6	168.58	3	169.17	170.50	3	32,301	0.01%
2023/11/28	3	169.50	4.1	169.75	168.00	-1.1	32,070	0.00%
2023/11/27	0	0.00	1	165.50	160.00	-1	31,641	0.00%
2023/11/24	6	164.92	3	164.17	165.00	3	31,699	0.01%
2023/11/23	15.1	166.85	15	164.03	163.50	0.1	31,774	0.00%
2023/11/22	13	171.42	13	171.00	170.50	0	31,908	0.00%
2023/11/21	12	165.13	13	166.46	168.50	-1	31,430	0.00%
2023/11/20	17	163.21	22	163.34	166.00	-5	31,221	-0.02%
2023/11/17	16	163.19	10	163.05	164.00	6	30,986	0.02%
2023/11/16	7	157.14	8	158.50	160.00	-1	29,688	0.00%
2023/11/15	24	153.98	26	156.65	158.50	-2	29,107	-0.01%
2023/11/14	6	146.67	29.9	146.11	149.50	-23.9	28,172	-0.08%
2023/11/13	0	0.00	5	138.50	138.50	-5	27,196	-0.02%
2023/11/10	7.1	127.99	1	126.00	126.00	6.1	27,211	0.02%
2023/11/09	4.3	129.11	8	128.38	129.00	-3.8	27,142	-0.01%
2023/11/08	12	130.54	7	131.14	129.00	5	27,019	0.02%
2023/11/07	6	132.75	5	134.10	133.50	1	26,701	0.00%
2023/11/06	32.3	141.42	19	135.26	135.00	13.3	26,450	0.05%
2023/11/03	12	137.21	21	142.64	145.00	-9	25,118	-0.04%
2023/11/02	7	126.50	18.2	129.77	132.00	-11.2	24,186	-0.05%
2023/11/01	2	122.00	1	120.00	120.00	1	23,920	0.00%
2023/10/31	8	122.75	6.1	121.05	119.00	1.9	23,942	0.01%
2023/10/30	3	120.50	8.2	123.59	123.00	-5.2	23,924	-0.02%
2023/10/27	13	120.58	11	117.32	117.00	2	23,866	0.01%
2023/10/26	6	120.83	5	121.70	119.00	1	23,523	0.00%
2023/10/25	5	121.90	27	122.43	124.00	-22	23,188	-0.09%
2023/10/24	8.3	114.61	15	112.77	117.50	-6.8	22,575	-0.03%
2023/10/23	23.2	116.81	22	115.45	114.50	1.2	22,310	0.01%
2023/10/20	15	116.50	17	116.82	116.50	-2	22,156	-0.01%
2023/10/19	21	121.60	4	121.38	122.50	17	21,788	0.08%
2023/10/18	27	128.41	11	133.82	121.50	16	21,471	0.07%
2023/10/17	0	0.00	8	132.19	134.50	-8	19,814	-0.04%
2023/10/16	10	122.75	10	123.30	122.50	0	19,488	0.00%
2023/10/13	4	120.50	10	121.30	122.00	-6	19,195	-0.03%
2023/10/12	2	115.50	4	117.13	118.50	-2	19,873	-0.01%
2023/10/11	3	109.83	3	114.17	108.00	0	20,327	0.00%
2023/10/06	0	0.00	1	116.50	116.00	-1	20,959	0.00%
2023/10/05	5	117.20	5	117.40	117.00	0	21,594	0.00%
2023/10/04	1	117.50	0	0.00	118.50	1	22,450	0.00%
2023/10/03	14	123.57	10	126.40	118.00	4	22,460	0.02%
2023/10/02	4	124.50	15	125.03	123.00	-11	22,027	-0.05%
2023/09/28	10	120.75	8	119.88	118.50	2	22,128	0.01%
2023/09/27	6	117.42	8	118.81	121.50	-2	21,906	-0.01%
2023/09/26	14.2	120.54	3	119.50	117.00	11.2	21,747	0.05%
2023/09/25	5	122.50	4.2	122.15	122.00	0.8	21,526	0.00%
2023/09/22	24	117.27	28	118.45	120.00	-4	21,249	-0.02%
2023/09/21	0	0.00	27	116.24	119.00	-27	21,117	-0.13%
2023/09/20	33.1	116.46	1	118.00	115.50	32.1	20,877	0.15%
2023/09/19	12	120.17	2.1	118.95	118.00	9.9	20,651	0.05%
2023/09/18	16	122.22	20.2	120.49	122.50	-4.2	20,183	-0.02%
2023/09/15	17.2	117.74	14	119.11	120.00	3.2	19,566	0.02%
2023/09/14	4	109.25	6	109.42	111.00	-2	18,784	-0.01%
2023/09/13	1.1	103.27	1	103.50	101.00	0.1	18,675	0.00%
2023/09/12	1.3	104.77	5	103.00	103.00	-3.7	18,860	-0.02%
2023/09/11	3	111.67	43	114.79	105.50	-40	18,751	-0.21%
2023/09/08	7	116.36	16	113.28	116.50	-9	18,518	-0.05%
2023/09/07	9	116.56	4	117.00	115.00	5	18,412	0.03%
2023/09/06	44	116.85	4	117.00	116.50	40	18,611	0.21%
2023/09/05	13.1	114.98	7	115.64	118.00	6.1	18,805	0.03%
2023/09/04	16.1	113.16	6	115.67	116.00	10.1	18,827	0.05%
2023/09/01	3	113.00	8	113.63	112.50	-5	18,965	-0.03%
2023/08/31	12	115.13	10	116.25	115.00	2	19,335	0.01%
2023/08/30	1.1	111.27	8	111.50	114.50	-6.9	19,752	-0.03%
2023/08/29	18.1	108.49	11	108.86	109.00	7.1	19,823	0.04%
2023/08/28	4.3	112.35	111	111.94	108.50	-106.7	19,677	-0.54%	大賣/鉅額交易
2023/08/25	7.1	120.35	13	119.85	120.50	-5.9	18,965	-0.03%
2023/08/24	11	116.50	3.1	117.18	113.50	7.9	18,625	0.04%
2023/08/23	1.1	115.09	10	115.05	115.00	-8.9	18,734	-0.05%
2023/08/22	101	111.88	4	111.50	110.00	97	18,597	0.52%	大買/
2023/08/21	4	110.38	2	110.00	108.50	2	18,705	0.01%
2023/08/18	4	112.38	96	112.90	108.00	-92	18,625	-0.49%
2023/08/17	6	115.58	5	115.60	116.00	1	18,354	0.01%
2023/08/16	8	110.69	14	111.61	113.50	-6	18,081	-0.03%
2023/08/15	87	111.27	25	111.52	110.00	62	17,939	0.35%
2023/08/14	29	109.69	41	109.33	109.00	-12	17,783	-0.07%
2023/08/11	26	108.62	6	108.50	110.00	20	17,660	0.11%
2023/08/10	34	108.37	13	107.77	109.50	21	17,245	0.12%
2023/08/09	8	109.94	21	106.83	109.50	-13	16,904	-0.08%
2023/08/08	37	108.20	1	105.50	105.50	36	16,460	0.22%
2023/08/07	7	116.21	24	115.19	117.00	-17	16,266	-0.10%
2023/08/04	11	112.09	10	109.50	109.50	1	15,730	0.01%
2023/08/01	15	122.67	2	122.75	121.50	13	15,096	0.09%
2023/07/31	16	136.75	2	139.50	133.00	14	14,649	0.10%
2023/07/28	5	139.00	0	0.00	147.50	5	14,586	0.03%
2023/07/27	12	150.67	0.4	150.00	144.00	11.6	14,565	0.08%
2023/07/26	2.4	151.17	18	152.17	151.50	-15.6	14,531	-0.11%
2023/07/25	10	144.00	1	145.50	142.50	9	14,521	0.06%
2023/07/24	11	150.09	8	149.31	151.00	3	14,518	0.02%
2023/07/21	1	142.00	11	147.27	148.50	-10	14,490	-0.07%
2023/07/20	2	131.25	10	128.51	135.00	-8	14,460	-0.06%
2023/07/18	1	123.50	0	0.00	125.00	1	14,485	0.01%
2023/07/17	14	130.54	15	129.87	130.00	-1	14,425	-0.01%
2023/07/14	27	125.50	11.2	126.36	127.00	15.8	13,341	0.12%
2023/07/13	15	111.47	18	114.61	115.50	-3	12,613	-0.02%
2023/07/12	10	98.00	17.1	104.88	105.00	-7.1	11,715	-0.06%
2023/07/11	2	93.05	24	95.10	95.50	-22	11,020	-0.20%
2023/07/10	0	0.00	2	86.00	86.90	-2	10,104	-0.02%
2023/07/07	10	84.00	10	83.80	84.20	0	9,931	0.00%
2023/07/06	0	0.00	4	84.25	83.80	-4	9,928	-0.04%
2023/07/03	0	0.00	3	82.20	81.60	-3	9,611	-0.03%
2023/06/30	5	80.50	2	80.90	81.00	3	9,650	0.03%
2023/06/29	1	78.80	1	81.00	80.10	0	9,705	0.00%
2023/06/28	1	77.50	0	0.00	80.00	1	9,781	0.01%
2023/06/27	1	78.80	1	77.80	76.70	0	10,125	0.00%
2023/06/26	0	0.00	3	77.87	78.30	-3	10,225	-0.03%
2023/06/20	0	0.00	2	80.90	80.50	-2	10,821	-0.02%
2023/06/19	0	0.00	1	81.80	81.60	-1	11,007	-0.01%
2023/06/16	3	82.63	3	84.20	84.60	0	11,359	0.00%
2023/06/15	11	82.15	4	82.20	81.90	7	11,440	0.06%
2023/06/14	2	82.35	0	0.00	82.00	2	11,769	0.02%
2023/06/13	2	84.60	3	85.03	84.20	-1	12,105	-0.01%
2023/06/12	15	84.60	0	0.00	83.90	15	12,564	0.12%
2023/06/09	1	88.90	5	87.68	87.90	-4	12,720	-0.03%
2023/06/08	6	85.27	0	0.00	84.80	6	13,013	0.05%
2023/06/07	0	0.00	12	88.34	87.90	-12	13,809	-0.09%
2023/06/06	0	0.00	1	90.00	87.50	-1	14,003	-0.01%
2023/06/05	2	88.00	9	88.33	88.20	-7	13,742	-0.05%
2023/06/02	0	0.00	3	85.97	84.30	-3	13,298	-0.02%
2023/06/01	0	0.00	1	80.90	83.10	-1	13,393	-0.01%
2023/05/30	8	80.60	3	82.30	80.60	5	14,101	0.04%
2023/05/29	16	83.43	17	81.81	83.10	-1	14,588	-0.01%
2023/05/26	2	76.20	0	0.00	76.00	2	15,577	0.01%
2023/05/25	8	77.20	8	78.80	77.30	0	16,162	0.00%
2023/05/24	3	76.57	3	76.80	76.50	0	16,271	0.00%
2023/05/23	6	76.90	4	77.80	77.10	2	17,055	0.01%
2023/05/22	2	77.20	6	76.37	77.10	-4	17,148	-0.02%
2023/05/19	2	75.00	0	0.00	74.90	2	17,153	0.01%
2023/05/18	0	0.00	2	77.30	76.20	-2	17,170	-0.01%
2023/05/17	2	75.85	2	76.00	76.00	0	17,186	0.00%
2023/05/16	0	0.00	9	74.93	75.60	-9	17,215	-0.05%
2023/05/15	5	73.32	0	0.00	73.20	5	17,302	0.03%
2023/05/12	4	70.80	4	73.70	73.50	0	17,428	0.00%
2023/05/11	4	76.05	3	73.00	71.70	1	17,946	0.01%
2023/05/09	1	74.50	12	74.40	73.00	-11	17,911	-0.06%
2023/05/08	1	75.20	2	75.15	74.80	-1	18,028	-0.01%
2023/05/04	2	74.90	1	74.80	74.00	1	19,184	0.01%
2023/05/03	0	0.00	3	74.50	74.50	-3	19,241	-0.02%
2023/05/02	4	75.18	5	74.76	75.40	-1	19,298	-0.01%
2023/04/28	14	74.16	6	74.78	74.00	8	19,342	0.04%
2023/04/27	1	73.80	25	73.69	73.60	-24	19,299	-0.12%
2023/04/26	3	73.13	1	73.10	73.00	2	19,270	0.01%
2023/04/25	1	75.20	6	74.68	73.50	-5	19,280	-0.03%
2023/04/24	5	77.32	2	77.10	77.20	3	19,278	0.02%
2023/04/21	0	0.00	1	78.40	76.70	-1	19,280	-0.01%
2023/04/18	1	80.80	2	82.90	80.50	-1	19,227	-0.01%
2023/04/17	4	82.30	4	82.28	82.10	0	19,301	0.00%
2023/04/14	2	82.20	3	83.00	82.20	-1	19,408	-0.01%
2023/04/13	13	83.52	0	0.00	82.20	13	19,515	0.07%
2023/04/12	1	85.50	0	0.00	85.50	1	19,547	0.01%
2023/04/11	6	87.30	2	87.20	85.60	4	19,588	0.02%
2023/04/10	0	0.00	1	87.20	87.40	-1	19,543	-0.01%
2023/04/07	2	85.85	0	0.00	85.40	2	19,545	0.01%
2023/04/06	0	0.00	3	85.83	85.50	-3	19,545	-0.02%
2023/03/31	3	85.63	8	85.49	86.00	-5	19,512	-0.03%
2023/03/30	0	0.00	5	84.42	84.80	-5	19,493	-0.03%
2023/03/29	5	83.96	2	83.65	83.30	3	19,515	0.02%
2023/03/28	25	84.98	21	85.80	84.10	4	19,537	0.02%
2023/03/27	14	89.90	3	90.40	89.70	11	19,220	0.06%
2023/03/24	11.1	91.64	9.2	91.72	89.60	1.9	19,247	0.01%
2023/03/23	1	89.60	3	89.80	89.50	-2	18,799	-0.01%
2023/03/22	8	89.49	10	89.61	89.50	-2	18,928	-0.01%
2023/03/21	14.1	91.01	10	90.79	89.10	4.1	19,292	0.02%
2023/03/20	4	89.83	6	91.05	91.80	-2	19,422	-0.01%
2023/03/17	11.1	89.39	16	89.43	89.80	-4.9	19,692	-0.02%
2023/03/16	5	88.00	5	87.80	88.60	0	19,658	0.00%
2023/03/15	9	91.54	7	91.36	89.60	2	19,380	0.01%
2023/03/14	12	89.29	1	89.50	88.00	11	19,026	0.06%
2023/03/13	4.1	91.37	16	93.03	92.90	-11.9	18,928	-0.06%
2023/03/10	19	95.13	18.3	94.92	94.80	0.7	18,556	0.00%
2023/03/09	4	92.23	25.5	95.35	96.00	-21.5	18,325	-0.12%
2023/03/08	13.2	87.80	10	87.68	87.30	3.2	18,601	0.02%
2023/03/07	4.1	88.14	0	0.00	87.60	4.1	18,539	0.02%
2023/03/06	12	88.04	15	86.53	89.50	-3	18,424	-0.02%
2023/03/03	19	88.52	14	86.27	85.00	5	18,250	0.03%
2023/03/02	8	89.50	5	88.58	87.90	3	17,890	0.02%
2023/03/01	9	89.83	9	89.74	89.70	0	17,649	0.00%
2023/02/24	19	87.64	21	88.19	90.80	-2	17,103	-0.01%
2023/02/23	3.3	78.95	30	83.34	83.80	-26.7	15,978	-0.17%
2023/02/22	12.1	77.07	5	77.56	76.20	7.1	15,663	0.05%
2023/02/21	3.1	77.20	13	80.71	80.30	-9.9	15,878	-0.06%
2023/02/20	1	76.10	7	74.71	75.50	-6	15,458	-0.04%
2023/02/17	5	74.10	2	73.85	73.90	3	15,640	0.02%
2023/02/16	7	74.06	1	74.20	74.20	6	15,811	0.04%
2023/02/15	2	72.20	5	71.80	72.60	-3	16,237	-0.02%
2023/02/14	3	74.43	0	0.00	73.70	3	16,523	0.02%
2023/02/13	8	74.94	9	75.37	74.60	-1	17,127	-0.01%
2023/02/10	5	73.80	3	73.47	73.40	2	17,636	0.01%
2023/02/09	16	75.99	12	77.43	75.30	4	18,042	0.02%
2023/02/08	12	74.43	5	74.56	74.50	7	18,685	0.04%
2023/02/07	2	72.10	0	0.00	72.20	2	19,168	0.01%
2023/02/06	1	71.80	0	0.00	72.60	1	19,424	0.01%
2023/02/03	16	73.27	8.3	75.77	72.20	7.8	19,497	0.04%
2023/02/02	13	75.96	23.2	76.69	77.00	-10.2	19,396	-0.05%
2023/02/01	0.3	70.00	5	69.30	70.20	-4.8	19,012	-0.02%
2023/01/31	10.1	69.00	1	69.20	69.50	9.1	19,298	0.05%
2023/01/30	0	0.00	14	68.33	68.40	-14	19,549	-0.07%
2023/01/17	10	66.66	0	0.00	66.60	10	19,758	0.05%
2023/01/16	11	66.98	0	0.00	67.00	11	19,981	0.06%
2023/01/13	0.2	68.50	0	0.00	67.00	0.2	20,236	0.00%
2023/01/12	1	68.10	0	0.00	68.10	1	20,539	0.00%
2023/01/11	0.1	70.40	10	69.69	69.30	-9.9	20,819	-0.05%
2023/01/10	0	0.00	1	71.00	70.30	-1	21,199	0.00%
2023/01/09	1.2	70.35	6	70.82	70.70	-4.9	21,555	-0.02%
2023/01/06	30	69.30	30	69.63	69.70	0	22,169	0.00%
2023/01/04	3	69.77	4	69.85	69.30	-1	23,375	0.00%
2023/01/03	7	69.23	2	69.10	69.10	5	23,527	0.02%
2022/12/30	0	0.00	20	68.91	67.30	-20	23,873	-0.08%
2022/12/29	11	67.33	5	67.50	67.40	6	24,176	0.02%
2022/12/28	22	68.78	0	0.00	67.90	22	25,018	0.09%
2022/12/27	6	71.00	12	71.31	70.90	-6	25,275	-0.02%
2022/12/26	2	69.90	0	0.00	70.00	2	25,716	0.01%
2022/12/23	20	69.13	19	69.06	69.30	1	26,211	0.00%
2022/12/22	0	0.00	1	70.80	69.40	-1	26,626	0.00%
2022/12/21	2	68.80	0	0.00	69.60	2	27,218	0.01%
2022/12/20	2	71.50	0	0.00	69.80	2	27,653	0.01%
2022/12/19	2.2	71.62	0	0.00	71.20	2.2	27,981	0.01%
2022/12/16	5.2	73.78	5	73.40	73.10	0.2	28,384	0.00%
2022/12/15	3.3	74.35	13	74.07	73.80	-9.7	28,853	-0.03%
2022/12/14	7	75.23	8	74.79	74.50	-1	28,913	0.00%
2022/12/13	13	76.45	3	75.93	75.00	10	28,958	0.03%
2022/12/12	20	76.10	3	74.83	73.60	17	28,681	0.06%
2022/12/09	13	75.94	22	76.61	76.80	-9	28,540	-0.03%
2022/12/08	7	73.69	10	74.71	74.70	-3	28,608	-0.01%
2022/12/07	3	71.50	4	70.48	70.20	-1	29,142	0.00%
2022/12/06	6	73.27	13	72.96	71.70	-7	30,033	-0.02%
2022/12/05	24	74.98	2	73.80	73.60	22	30,158	0.07%
2022/12/02	2	74.25	3	75.07	75.00	-1	29,998	0.00%
2022/12/01	32	76.95	22	76.60	74.40	10	30,046	0.03%
2022/11/30	4	74.23	32.5	73.58	74.00	-28.5	29,730	-0.10%
2022/11/29	20	67.57	4	68.30	68.30	16	29,546	0.05%
2022/11/28	2	69.10	0	0.00	68.20	2	30,800	0.01%
2022/11/25	12	69.54	5	69.78	68.60	7	32,655	0.02%
2022/11/24	3	72.07	4	71.75	71.90	-1	33,411	0.00%
2022/11/23	3	70.87	2	70.60	70.90	1	33,963	0.00%
2022/11/22	4	71.08	2	71.05	70.80	2	34,410	0.01%
2022/11/21	3.1	72.75	1	71.90	70.80	2.1	34,985	0.01%
2022/11/18	7	72.66	3	72.20	72.40	4	34,973	0.01%
2022/11/17	1	74.20	29	73.11	74.30	-28	34,894	-0.08%
2022/11/16	3	71.13	12	71.54	71.50	-9	34,705	-0.03%
2022/11/15	5	69.64	11	69.19	70.30	-6	34,609	-0.02%
2022/11/14	0.1	67.81	3	68.13	68.50	-2.9	34,814	-0.01%
2022/11/11	31.1	68.67	45	67.50	67.40	-13.9	34,912	-0.04%
2022/11/10	11.2	69.42	8	69.53	68.90	3.2	34,807	0.01%
2022/11/09	33	70.54	5	70.62	69.70	28	34,981	0.08%
2022/11/08	25	71.80	10	73.33	70.90	15	34,871	0.04%
2022/11/07	8	71.28	24	71.69	70.10	-16	34,274	-0.05%
2022/11/04	51	70.26	22	70.47	70.30	29	33,789	0.09%
2022/11/03	5	65.34	6	68.40	70.60	-1	32,646	0.00%
2022/11/02	3	64.70	2	64.20	64.20	1	32,059	0.00%
2022/11/01	6	63.95	26	64.49	64.50	-20	31,810	-0.06%
2022/10/31	4	63.95	3	64.03	64.10	1	31,629	0.00%
2022/10/28	1	60.10	27	61.84	60.20	-26	31,345	-0.08%
2022/10/27	30	60.68	6	62.50	62.90	24	31,169	0.08%
2022/10/26	5	60.60	5	59.70	59.70	0	30,884	0.00%
2022/10/25	4	61.20	4	61.50	60.90	0	30,630	0.00%
2022/10/24	5	63.56	7	63.09	62.60	-2	30,509	-0.01%
2022/10/21	2	63.00	0	0.00	61.70	2	30,355	0.01%
2022/10/20	1	63.60	2	63.30	64.60	-1	30,864	0.00%
2022/10/19	11	65.90	8	64.64	64.00	3	32,142	0.01%
2022/10/18	7	66.37	29	65.26	65.00	-22	33,150	-0.07%
2022/10/17	5	64.22	12	63.00	66.00	-7	33,887	-0.02%
2022/10/14	6	63.77	5	64.48	64.00	1	34,011	0.00%
2022/10/13	21	62.57	200.5	63.07	60.00	-179.5	33,615	-0.53%	大賣/鉅額交易
2022/10/12	40	65.79	22	64.99	64.70	18	33,001	0.05%
2022/10/11	3	71.97	1.5	71.80	71.80	1.5	32,494	0.00%
2022/10/07	14	78.81	29	79.53	79.70	-15	32,278	-0.05%
2022/10/06	30	78.99	10	78.60	78.50	20	31,956	0.06%
2022/10/05	52	80.53	24	80.26	78.70	28	31,799	0.09%
2022/10/04	74	77.31	13	77.68	77.60	61	31,121	0.20%
2022/10/03	12	77.32	12	76.37	75.30	0	30,944	0.00%
2022/09/30	33	77.76	7	76.33	79.00	26	30,855	0.08%
2022/09/29	64	75.88	10	75.77	76.10	54	31,036	0.17%
2022/09/28	5	77.00	6	75.58	74.40	-1	31,298	0.00%
2022/09/27	6	78.58	7	81.70	82.20	-1	31,239	0.00%
2022/09/26	18	83.69	17	83.19	79.80	1	30,961	0.00%
2022/09/23	10	89.32	4	88.85	88.60	6	30,712	0.02%
2022/09/22	9	89.61	9	91.56	91.40	0	30,353	0.00%
2022/09/21	0	0.00	6	88.42	88.50	-6	29,891	-0.02%
2022/09/20	5	88.38	3	87.60	88.30	2	30,285	0.01%
2022/09/19	6	87.75	1	87.90	86.50	5	30,186	0.02%
2022/09/16	18	88.73	7	87.91	88.70	11	29,989	0.04%
2022/09/15	11	91.05	6	89.92	88.50	5	29,667	0.02%
2022/09/14	21	88.98	21.2	91.53	92.40	-0.2	29,378	0.00%
2022/09/13	15	88.43	13.1	88.85	89.00	1.9	28,505	0.01%
2022/09/12	2	85.80	2	86.45	87.40	0	27,457	0.00%
2022/09/08	8	79.71	7	79.51	79.50	1	27,151	0.00%
2022/09/07	8	80.15	10	79.23	78.50	-2	26,915	-0.01%
2022/09/06	10	82.44	5	81.30	80.40	5	26,530	0.02%
2022/09/05	17.2	86.55	21	84.07	83.10	-3.9	25,997	-0.01%
2022/09/02	42.1	90.18	11	89.61	86.50	31.1	25,440	0.12%
2022/09/01	21	90.02	16	88.04	88.60	5	23,993	0.02%
2022/08/31	7	86.23	38	88.00	90.50	-31	22,015	-0.14%
2022/08/30	28	83.06	6.1	82.07	82.30	21.9	20,950	0.10%
2022/08/29	4	78.60	5	79.18	80.00	-1	20,170	0.00%
2022/08/26	2	79.70	20.2	83.08	83.30	-18.2	19,583	-0.09%
2022/08/25	1.3	74.50	3	74.57	75.80	-1.7	18,831	-0.01%
2022/08/24	5	72.56	3	72.40	72.80	2	18,556	0.01%
2022/08/23	1	75.20	6	74.03	71.70	-5	18,269	-0.03%
2022/08/22	10	76.45	9	75.76	74.30	1	17,888	0.01%
2022/08/19	5	79.24	6	79.82	79.60	-1	17,592	-0.01%
2022/08/18	17	78.04	15	77.27	77.30	2	17,053	0.01%
2022/08/17	25	78.45	12	78.30	78.50	13	16,700	0.08%
2022/08/16	24	80.30	8	80.85	77.80	16	16,306	0.10%
2022/08/15	12	78.16	11	77.85	83.90	1	15,725	0.01%
2022/08/12	4	81.90	4	85.40	81.20	0	15,102	0.00%
2022/08/11	5	81.32	3.1	81.38	81.10	1.9	15,002	0.01%
2022/08/10	0	0.00	2	80.90	80.80	-2	14,949	-0.01%
2022/08/09	1	74.70	7.1	75.88	76.70	-6.1	14,871	-0.04%
2022/08/08	5	74.86	0	0.00	75.00	5	14,806	0.03%
2022/08/05	1	72.50	2	72.20	73.00	-1	14,739	-0.01%
2022/08/04	3	69.87	15	70.00	70.00	-12	14,690	-0.08%
2022/08/03	0	0.00	1	72.70	73.00	-1	14,550	-0.01%
2022/08/02	4	75.90	5.3	73.92	75.40	-1.3	14,465	-0.01%
2022/08/01	13	74.84	1.2	75.18	74.80	11.8	14,408	0.08%
2022/07/29	0.2	71.63	6.1	74.69	73.00	-6	14,329	-0.04%
2022/07/28	2.2	72.53	1	73.70	71.00	1.2	14,173	0.01%
2022/07/27	11	71.86	12	71.69	73.00	-1	14,073	-0.01%
2022/07/26	31	72.74	27.1	72.19	73.30	3.9	13,268	0.03%
2022/07/25	29.2	68.17	26	68.20	72.80	3.2	11,679	0.03%
2022/07/22	8	65.74	22	65.36	66.20	-14	10,286	-0.14%
2022/07/21	6	58.43	2	59.75	60.30	4	9,123	0.04%
2022/07/20	0	0.00	8	53.70	54.90	-8	8,565	-0.09%
2022/07/19	8	52.00	4	51.03	50.90	4	8,248	0.05%
2022/07/18	5	53.26	4	52.83	52.50	1	8,159	0.01%
2022/07/14	10	51.04	9	51.67	51.70	1	7,883	0.01%
2022/07/13	13	52.08	7	52.51	51.00	6	7,705	0.08%
2022/07/12	10	51.39	16	51.40	49.95	-6	7,391	-0.08%
2022/07/11	10	53.81	8	54.26	53.20	2	7,151	0.03%
2022/07/08	17	56.14	5	57.10	54.90	12	6,933	0.17%
2022/07/07	17	57.06	12	56.98	57.60	5	6,461	0.08%
2022/07/06	7	56.04	13	56.14	55.00	-6	5,711	-0.11%
2022/07/05	16	54.29	14	55.77	57.20	2	4,986	0.04%
2022/07/04	3	51.20	4	50.00	52.00	-1	4,338	-0.02%
2022/07/01	8	48.31	7	48.79	47.85	1	4,044	0.02%
2022/06/29	1	50.80	3	51.60	49.95	-2	3,555	-0.06%
2022/06/28	7	55.10	7	55.11	55.40	0	3,309	0.00%
2022/06/27	3	54.17	1	54.20	54.60	2	2,744	0.07%
2022/06/24	5	47.56	8.4	48.50	49.70	-3.4	2,530	-0.13%
2022/06/23	3	45.83	2	45.25	45.20	1	2,411	0.04%
2022/06/22	6	47.74	4	48.04	47.70	2	2,272	0.09%
2022/06/21	1	46.65	0	0.00	46.75	1	1,872	0.05%
2022/05/17	0	0.00	1	50.50	50.80	-1	3,070	-0.03%
2022/05/13	1	48.10	0	0.00	48.10	1	3,177	0.03%
2022/05/12	0	0.00	11	47.19	47.25	-11	3,235	-0.34%
2022/04/27	0	0.00	11	49.18	49.85	-11	4,053	-0.27%
2022/04/20	3	55.30	0	0.00	55.80	3	4,483	0.07%
2022/04/15	2	56.10	0	0.00	56.00	2	4,839	0.04%
2022/04/13	0	0.00	1	58.40	59.00	-1	5,027	-0.02%
2022/04/12	1	58.30	4	57.33	57.30	-3	5,152	-0.06%
2022/03/31	0	0.00	1	66.70	65.90	-1	5,702	-0.02%
2022/03/22	0	0.00	3	64.53	65.60	-3	7,585	-0.04%
2022/03/21	1	66.10	0	0.00	64.30	1	7,759	0.01%
2022/03/17	1	62.50	0	0.00	62.70	1	8,015	0.01%
2022/03/16	0	0.00	3	59.80	59.80	-3	8,209	-0.04%
2022/03/08	0	0.00	8	59.13	56.70	-8	10,842	-0.07%
2022/03/04	2.1	65.91	2	65.00	64.00	0.1	11,737	0.00%
2022/03/03	3.1	68.41	1	69.20	66.10	2.1	12,164	0.02%
2022/03/02	3	65.47	3	66.70	68.40	0	12,643	0.00%
2022/02/24	0	0.00	3	61.90	61.50	-3	14,277	-0.02%
2022/02/17	2	67.70	2	68.15	67.20	0	17,688	0.00%
2022/02/15	1	66.40	1	66.80	65.60	0	21,772	0.00%
2022/02/14	1	65.20	8	65.50	65.20	-7	25,647	-0.03%
2022/02/10	0	0.00	7	68.81	68.20	-7	27,857	-0.03%
2022/02/09	4	69.90	0	0.00	68.70	4	28,956	0.01%
2022/02/08	1	67.50	4	68.00	68.20	-3	30,368	-0.01%
2022/02/07	9	66.93	5	65.76	67.00	4	31,122	0.01%
2022/01/24	20	68.95	20	69.55	69.60	0	34,442	0.00%
2022/01/21	12	70.94	3	71.40	70.40	9	35,072	0.03%
2022/01/20	0	0.00	10	70.80	71.00	-10	35,207	-0.03%
2022/01/19	0	0.00	2	73.10	72.90	-2	36,607	-0.01%
2022/01/18	0	0.00	1	74.50	73.20	-1	37,018	0.00%
2022/01/17	3	73.20	2.9	73.23	73.80	0.1	37,279	0.00%
2022/01/13	1	73.80	1	72.70	73.70	0	38,006	0.00%
2022/01/12	0	0.00	2	75.00	73.50	-2	38,002	-0.01%
2022/01/11	7	73.26	5	77.00	74.00	2	37,927	0.01%
2022/01/07	2	80.10	30	78.27	78.10	-28	37,654	-0.07%
2022/01/06	10	82.60	4	82.30	82.00	6	37,509	0.02%
2022/01/05	2	84.05	10	82.40	83.50	-8	37,444	-0.02%
2022/01/04	10	86.91	2	86.65	86.00	8	37,324	0.02%
2022/01/03	0	0.00	1	85.80	86.40	-1	37,205	0.00%
2021/12/29	10	87.40	0	0.00	87.40	10	37,075	0.03%
2021/12/28	2	88.15	10	86.60	86.60	-8	37,005	-0.02%
2021/12/27	0	0.00	5	88.56	89.00	-5	36,847	-0.01%
2021/12/24	3	88.57	1	88.20	87.70	2	36,731	0.01%
2021/12/23	1	87.80	4	89.53	89.40	-3	36,479	-0.01%
2021/12/22	21	88.79	1	88.50	86.50	20	36,184	0.06%
2021/12/21	2	87.40	1	88.00	86.70	1	35,854	0.00%
2021/12/20	1	85.40	3	87.73	87.80	-2	35,701	-0.01%
2021/12/17	5	87.42	12	85.12	86.30	-7	35,437	-0.02%
2021/12/16	1	88.40	12	89.88	91.20	-11	35,077	-0.03%
2021/12/15	4	86.10	3	86.40	87.00	1	34,663	0.00%
2021/12/14	1	85.10	6	82.28	83.30	-5	34,486	-0.01%
2021/12/13	1	86.40	19	86.96	87.00	-18	34,253	-0.05%
2021/12/10	5	88.08	18	87.01	86.20	-13	34,088	-0.04%
2021/12/09	23	91.16	20	90.56	89.20	3	33,832	0.01%
2021/12/08	9	91.93	6	88.67	89.00	3	33,400	0.01%
2021/12/07	38	91.57	46	92.67	90.20	-8	33,056	-0.02%
2021/12/06	24	90.48	13	90.09	90.00	11	32,385	0.03%
2021/12/03	35	89.83	34.3	91.60	90.40	0.7	32,138	0.00%
2021/12/02	32	88.48	7	88.89	87.60	25	31,348	0.08%
2021/12/01	21	87.28	32	88.99	89.00	-11	30,951	-0.04%
2021/11/30	26	87.03	22	89.00	88.30	4	30,503	0.01%
2021/11/29	16.1	80.67	7	81.61	84.00	9.1	29,973	0.03%
2021/11/26	9	85.18	18	83.18	84.40	-9	29,519	-0.03%
2021/11/25	28	88.07	14	91.13	85.60	14	28,830	0.05%
2021/11/24	16	85.26	4	85.33	85.00	12	27,866	0.04%
2021/11/23	9	85.23	13	84.52	85.80	-4	27,499	-0.01%
2021/11/22	6	90.92	1	90.00	90.50	5	26,899	0.02%
2021/11/19	17	91.08	21	91.08	90.50	-4	26,619	-0.02%
2021/11/18	44.2	91.19	23	89.22	89.10	21.2	25,846	0.08%
2021/11/17	78	92.76	64	93.13	92.80	14	25,368	0.06%
2021/11/16	18	93.99	24.4	91.05	90.70	-6.4	24,376	-0.03%
2021/11/15	66	99.47	40	98.56	94.50	26	23,355	0.11%
2021/11/12	69	94.92	66	96.85	99.00	3	21,248	0.01%
2021/11/11	90	95.95	85	92.34	90.00	5	19,169	0.03%
2021/11/10	34	90.41	57	91.48	92.50	-23	15,253	-0.15%
2021/11/09	37	80.07	46	83.49	84.10	-9	13,734	-0.07%
2021/11/08	58	71.56	41	74.57	76.50	17	12,992	0.13%
2021/11/05	38	70.50	51	70.28	69.60	-13	11,841	-0.11%
2021/11/04	16	70.82	27	68.73	67.20	-11	10,262	-0.11%
2021/11/03	25	67.40	42	68.45	71.00	-17	9,459	-0.18%
2021/11/02	18	69.29	18	67.92	69.00	0	8,675	0.00%
2021/11/01	19	65.87	28	68.14	68.30	-9	7,207	-0.12%
2021/10/29	21	59.10	25	60.24	62.10	-4	5,907	-0.07%
2021/10/28	7	57.61	27	57.51	56.50	-20	5,203	-0.38%
2021/10/27	24	59.00	27	59.93	58.80	-3	4,941	-0.06%
2021/10/26	1	56.20	20	57.05	58.60	-19	3,605	-0.53%
2021/10/25	5	49.13	17	49.71	53.30	-12	3,185	-0.38%
2021/10/22	3	50.67	0	0.00	48.50	3	2,943	0.10%
2021/10/21	2	50.00	1	50.50	49.70	1	2,551	0.04%
2021/10/20	1	46.50	2	46.25	46.65	-1	2,086	-0.05%
2021/10/13	20	40.35	0	0.00	38.95	20	2,324	0.86%
2021/10/08	0	0.00	1	40.60	40.45	-1	2,578	-0.04%
2021/10/07	1	40.90	0	0.00	40.90	1	2,873	0.03%
2021/10/06	1	40.00	0	0.00	39.35	1	3,229	0.03%
2021/09/29	0	0.00	1	44.25	43.30	-1	4,094	-0.02%
2021/09/24	1	46.40	0	0.00	46.45	1	4,661	0.02%
2021/09/23	1	47.20	0	0.00	46.00	1	4,768	0.02%
2021/09/08	11	47.69	0	0.00	46.80	11	5,913	0.19%
2021/09/06	0	0.00	1	50.50	48.75	-1	6,115	-0.02%
2021/09/02	0	0.00	2	51.20	51.00	-2	6,119	-0.03%
2021/09/01	2	50.40	0	0.00	50.40	2	6,071	0.03%
2021/08/30	3	48.77	0	0.00	48.50	3	6,049	0.05%
2021/08/26	1	49.00	0	0.00	48.25	1	6,076	0.02%
2021/08/16	1	50.40	1	49.85	49.95	0	6,283	0.00%
2021/08/13	0	0.00	6	51.88	51.30	-6	6,283	-0.10%
2021/08/12	3	53.30	2	52.00	51.60	1	6,284	0.02%
2021/08/11	5	50.90	0	0.00	50.90	5	6,247	0.08%
2021/08/10	1	51.50	0	0.00	51.00	1	6,241	0.02%
2021/08/09	1	51.10	1	51.20	51.00	0	6,274	0.00%
2021/08/06	5	53.14	7	52.77	52.10	-2	6,286	-0.03%
2021/07/30	2	55.00	14	54.87	54.00	-12	6,566	-0.18%
2021/07/29	2	57.80	0	0.00	58.00	2	6,453	0.03%
2021/07/26	0	0.00	2	61.35	60.90	-2	6,440	-0.03%
2021/07/23	1	60.50	1	61.00	59.90	0	6,422	0.00%
2021/07/22	31	61.20	32	61.03	61.10	-1	6,382	-0.02%
2021/07/21	2	60.60	10	59.50	59.90	-8	6,341	-0.13%
2021/07/20	0	0.00	2	60.10	60.80	-2	6,311	-0.03%
2021/07/19	3	61.10	8	61.40	61.10	-5	6,268	-0.08%
2021/07/16	3	63.80	20	62.28	62.10	-17	6,347	-0.27%
2021/07/15	38	64.16	20	63.00	63.30	18	6,303	0.29%
2021/07/14	19	63.19	7	62.73	63.60	12	6,120	0.20%
2021/07/13	9	62.79	28	64.74	62.00	-19	5,867	-0.32%
2021/07/12	6	62.12	5	62.20	62.30	1	5,556	0.02%
2021/07/09	22	60.00	9	59.16	58.90	13	5,363	0.24%
2021/07/08	4	58.63	2	58.10	58.20	2	5,282	0.04%
2021/07/07	7	59.60	0	0.00	57.80	7	5,294	0.13%
2021/07/06	5	61.36	3	61.70	58.60	2	5,252	0.04%
2021/07/05	6	61.48	19	62.38	62.40	-13	5,058	-0.26%
2021/07/02	0	0.00	1	56.00	56.80	-1	4,723	-0.02%
2021/07/01	0	0.00	12	55.45	53.80	-12	4,847	-0.25%
2021/06/30	10	56.80	2	56.50	56.60	8	5,195	0.15%
2021/06/29	16	56.73	1	56.40	56.60	15	5,319	0.28%
2021/06/23	0	0.00	0.1	54.38	55.30	-0.1	5,007	0.00%
2021/06/22	2	56.00	0	0.00	54.70	2	4,944	0.04%
2021/06/21	0	0.00	2	54.40	54.70	-2	4,754	-0.04%
2021/06/18	6	54.00	0	0.00	52.10	6	4,520	0.13%
2021/06/17	2	52.60	2	53.50	53.70	0	4,415	0.00%
2021/06/16	2	53.00	2	53.90	52.40	0	4,382	0.00%
2021/06/07	0	0.00	5	49.28	49.40	-5	4,269	-0.12%
2021/06/02	1	50.60	0	0.00	50.90	1	4,270	0.02%
2021/06/01	1	51.50	10	51.50	51.50	-9	4,241	-0.21%
2021/05/31	10	48.80	7	50.07	49.40	3	4,184	0.07%
2021/05/28	2	48.40	0	0.00	48.30	2	4,132	0.05%
2021/05/27	3	45.90	0	0.00	46.50	3	4,081	0.07%
2021/05/25	0	0.00	3	46.00	45.15	-3	4,083	-0.07%
2021/05/21	0	0.00	1	44.10	43.60	-1	4,069	-0.02%
2021/05/18	2	40.95	2	42.25	43.70	0	4,060	0.00%
2021/05/17	0	0.00	1	41.70	39.90	-1	4,034	-0.02%
2021/05/13	0	0.00	32	45.63	44.20	-32	3,972	-0.81%
2021/05/12	5	45.60	1	48.40	45.60	4	3,959	0.10%
2021/05/11	0	0.00	1	49.20	49.90	-1	3,899	-0.03%
2021/05/10	6	55.08	0	0.00	54.30	6	3,857	0.16%
2021/05/07	3	54.53	4	54.40	54.60	-1	3,782	-0.03%
2021/05/05	0	0.00	12	51.08	50.10	-12	3,669	-0.33%
2021/05/04	0	0.00	1	50.70	50.70	-1	3,677	-0.03%
2021/05/03	11	53.58	12	55.04	53.40	-1	3,662	-0.03%
2021/04/29	0	0.00	3	53.60	53.20	-3	3,636	-0.08%
2021/04/27	9	54.41	0	0.00	54.20	9	3,693	0.24%
2021/04/26	9	56.03	2	56.40	55.70	7	3,725	0.19%
2021/04/23	2	55.20	1	55.50	55.50	1	3,747	0.03%
2021/04/22	29	55.26	0	0.00	53.70	29	3,932	0.74%
2021/04/21	10	53.60	0	0.00	53.50	10	3,906	0.26%
2021/04/20	0	0.00	2	54.60	54.20	-2	3,946	-0.05%
2021/04/19	7	53.90	6	54.30	53.60	1	3,970	0.03%
2021/04/16	11	55.15	0	0.00	55.00	11	3,954	0.28%
2021/04/15	1	56.50	0	0.00	55.30	1	3,937	0.03%
2021/04/14	0	0.00	1	53.20	52.80	-1	3,884	-0.03%
2021/04/13	1	55.40	1	54.80	55.10	0	3,931	0.00%
2021/04/12	4	55.60	0	0.00	54.50	4	4,055	0.10%
2021/04/09	0	0.00	2	58.45	57.10	-2	4,098	-0.05%
2021/04/08	12	59.88	0	0.00	59.20	12	4,093	0.29%
2021/04/07	13	59.96	9	59.76	59.50	4	4,033	0.10%
2021/04/06	29	60.41	24	58.81	62.50	5	3,880	0.13%
2021/04/01	28	57.14	0	0.00	58.00	28	3,512	0.80%
2021/03/29	1	53.90	0	0.00	52.70	1	3,570	0.03%
2021/03/23	2	51.55	7	52.16	51.00	-5	4,206	-0.12%
2021/03/22	1	50.00	0	0.00	49.25	1	4,162	0.02%
2021/03/17	1	49.95	1	50.40	50.00	0	4,299	0.00%
2021/03/16	0	0.00	3	51.73	51.90	-3	4,414	-0.07%
2021/03/11	2	47.60	0	0.00	47.80	2	4,633	0.04%
2021/03/09	0	0.00	6	46.13	45.80	-6	4,794	-0.13%
2021/03/08	4	47.50	0	0.00	46.95	4	4,931	0.08%
2021/03/05	1	49.10	0	0.00	48.40	1	5,145	0.02%
2021/03/04	1	50.10	0	0.00	49.55	1	5,363	0.02%
2021/03/03	1	50.20	2	49.85	50.00	-1	5,582	-0.02%
2021/03/02	1	50.90	0	0.00	50.10	1	5,883	0.02%
2021/02/26	0	0.00	5	50.90	51.00	-5	6,062	-0.08%
2021/02/25	2	52.15	0	0.00	51.60	2	6,156	0.03%
2021/02/24	10	52.70	0	0.00	52.00	10	6,202	0.16%
2021/02/23	1	52.80	5	52.80	52.00	-4	6,300	-0.06%
2021/02/22	0	0.00	1	53.20	53.00	-1	6,384	-0.02%