威盛 (2388)-凱基-基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
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－凱基-基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

凱基-基隆券商分點個股進出
凱基-基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
2024/05/08	2	123.00	0	0.00	127.00	2	8,359	0.02%
2024/05/07	2	122.50	0	0.00	122.50	2	8,442	0.02%
2024/05/06	1	123.50	1	124.50	123.50	0	8,495	0.00%
2024/05/03	5.2	126.00	1	128.00	123.50	4.2	8,577	0.05%
2024/05/02	3	127.67	1	128.00	127.50	2	8,627	0.02%
2024/04/30	1	128.00	0	0.00	128.00	1	8,687	0.01%
2024/04/29	0	0.00	1	132.00	130.00	-1	8,763	-0.01%
2024/04/26	2	134.50	5	133.50	131.00	-3	8,842	-0.03%
2024/04/25	11	129.91	11	129.41	129.00	0	8,838	0.00%
2024/04/24	2	127.50	1	125.00	130.00	1	8,896	0.01%
2024/04/23	7	122.50	3	122.00	121.00	4	9,048	0.04%
2024/04/22	2	124.00	0	0.00	121.00	2	9,123	0.02%
2024/04/19	13	132.77	1	130.00	128.00	12	9,217	0.13%
2024/04/18	7	140.86	4	142.13	138.50	3	9,285	0.03%
2024/04/17	6	139.42	5	141.40	141.00	1	9,411	0.01%
2024/04/16	14.3	136.47	10	139.50	137.00	4.3	9,409	0.05%
2024/04/15	15	145.37	77	146.97	139.00	-62	9,595	-0.65%
2024/04/12	0	0.00	21	139.50	140.00	-21	9,891	-0.21%
2024/04/11	7	129.43	0	0.00	127.50	7	9,777	0.07%
2024/04/10	1	130.00	6	131.00	131.50	-5	9,901	-0.05%
2024/04/09	3	129.50	5	130.40	131.00	-2	10,007	-0.02%
2024/04/08	4	127.25	13	126.54	127.00	-9	10,190	-0.09%
2024/04/03	6	129.17	1	130.50	129.50	5	10,292	0.05%
2024/04/02	3	129.50	4	131.25	129.50	-1	10,401	-0.01%
2024/04/01	10	131.55	11	130.18	132.00	-1	10,566	-0.01%
2024/03/29	12	127.50	0	0.00	125.50	12	10,813	0.11%
2024/03/28	1	127.00	1.1	129.82	126.00	-0.1	10,978	0.00%
2024/03/27	5	129.10	4	129.63	127.50	1	11,173	0.01%
2024/03/26	74.1	137.92	28.5	137.68	131.50	45.6	11,227	0.41%
2024/03/25	7	134.50	5.1	134.50	134.50	1.9	10,741	0.02%
2024/03/22	0	0.00	1	123.00	122.50	-1	10,943	-0.01%
2024/03/21	2	119.50	2	122.00	121.50	0	11,314	0.00%
2024/03/20	2	118.77	3	119.50	120.00	-1	12,008	-0.01%
2024/03/19	3	120.50	1	120.00	120.00	2	12,105	0.02%
2024/03/18	1	120.50	1	122.00	122.00	0	12,316	0.00%
2024/03/15	1	123.00	2	121.00	121.00	-1	12,709	-0.01%
2024/03/14	6.1	122.89	6.1	123.01	122.50	0	13,710	0.00%
2024/03/13	5.1	125.09	2	123.52	123.00	3.1	14,188	0.02%
2024/03/12	0.1	130.50	6	130.00	129.00	-5.9	14,705	-0.04%
2024/03/11	3.1	130.05	12	131.00	129.00	-8.9	14,997	-0.06%
2024/03/08	8	132.44	10	133.10	131.00	-2	15,156	-0.01%
2024/03/07	13.1	138.65	11	139.64	137.50	2.1	15,459	0.01%
2024/03/06	5.1	129.29	14.1	128.80	128.50	-9	15,394	-0.06%
2024/03/05	3	131.33	5.1	132.12	131.50	-2.1	15,797	-0.01%
2024/03/04	1.2	132.67	3	132.00	131.50	-1.8	16,131	-0.01%
2024/03/01	4	131.38	5	132.20	131.00	-1	16,757	-0.01%
2024/02/29	2	130.00	2.1	131.05	132.00	-0.1	16,958	0.00%
2024/02/27	5.1	130.98	2	135.50	130.00	3.1	17,108	0.02%
2024/02/26	7	132.86	5	134.00	132.50	2	17,706	0.01%
2024/02/23	2	136.00	4.1	134.77	134.00	-2.1	18,732	-0.01%
2024/02/22	15.1	132.80	18	136.03	132.50	-2.9	19,143	-0.02%
2024/02/21	4	136.88	6.1	137.76	136.50	-2.1	19,465	-0.01%
2024/02/20	2.2	136.11	0	0.00	136.50	2.2	20,833	0.01%
2024/02/19	8	138.25	3	139.17	137.00	5	21,480	0.02%
2024/02/16	17	140.56	19.1	140.26	141.00	-2.1	22,655	-0.01%
2024/02/15	20	138.10	7.6	137.77	136.00	12.5	23,835	0.05%
2024/02/05	7.2	139.35	2	137.50	137.00	5.2	23,844	0.02%
2024/02/02	7	143.21	8.1	143.77	143.00	-1.1	24,008	0.00%
2024/02/01	1.1	138.05	0.1	140.00	137.00	1	24,146	0.00%
2024/01/31	1	138.50	2	140.00	138.50	-1	24,912	0.00%
2024/01/30	11.1	138.91	4.1	139.01	138.50	7	25,466	0.03%
2024/01/29	6	140.17	6	140.92	141.50	0	27,200	0.00%
2024/01/26	11	140.14	3	142.00	140.00	8	28,504	0.03%
2024/01/25	4.1	143.50	5	145.30	142.50	-0.9	29,219	0.00%
2024/01/24	2	145.75	0	0.00	143.50	2	29,380	0.01%
2024/01/23	7	148.00	10	147.80	146.50	-3	29,733	-0.01%
2024/01/22	3	148.50	7	148.93	148.00	-4	30,158	-0.01%
2024/01/19	6	144.83	4	145.88	145.00	2	30,462	0.01%
2024/01/18	5	141.59	4	143.13	143.00	1	30,718	0.00%
2024/01/17	6	146.08	9	150.06	143.50	-3	31,186	-0.01%
2024/01/16	2	149.50	1	147.50	147.50	1	31,268	0.00%
2024/01/15	10	149.20	28	149.43	149.50	-18	31,362	-0.06%
2024/01/12	5.1	147.38	3	147.50	145.50	2.1	31,612	0.01%
2024/01/11	12	150.58	6	152.50	150.00	6	31,796	0.02%
2024/01/10	9	151.33	10	150.15	152.50	-1	33,245	0.00%
2024/01/09	18	149.53	12	149.29	149.00	6	33,456	0.02%
2024/01/08	21.1	160.75	18	161.08	149.00	3.1	33,451	0.01%
2024/01/05	14	159.00	14	156.96	160.00	0	33,127	0.00%
2024/01/04	3	156.83	2	157.00	157.00	1	33,237	0.00%
2024/01/03	2	156.49	3	155.33	156.50	-1	33,381	0.00%
2024/01/02	6	154.91	3	157.00	157.00	3	33,333	0.01%
2023/12/29	6	156.00	8	154.44	156.50	-2	33,292	-0.01%
2023/12/28	10	154.30	13	153.92	154.00	-3	33,365	-0.01%
2023/12/27	4	154.75	14	155.79	153.00	-10	33,848	-0.03%
2023/12/26	8	159.31	11	157.82	157.00	-3	34,020	-0.01%
2023/12/25	13	156.50	5	156.70	156.50	8	33,926	0.02%
2023/12/22	25	154.00	10	154.80	155.50	15	33,954	0.04%
2023/12/21	8	151.69	3	151.67	151.50	5	33,980	0.01%
2023/12/20	5	152.90	1	152.00	151.50	4	34,141	0.01%
2023/12/19	10	152.00	10	151.50	152.00	0	34,211	0.00%
2023/12/18	12.1	153.20	6	154.33	152.50	6.1	34,286	0.02%
2023/12/15	40.2	158.15	35	157.89	156.00	5.2	34,194	0.02%
2023/12/14	5	164.50	5	164.50	165.00	0	33,968	0.00%
2023/12/13	1	161.00	3	164.17	161.00	-2	34,449	-0.01%
2023/12/12	2.1	162.95	5	164.00	163.50	-2.9	35,051	-0.01%
2023/12/11	18.2	168.43	10	168.35	161.50	8.2	34,894	0.02%
2023/12/08	22	173.30	25	171.54	174.00	-3	33,960	-0.01%
2023/12/07	17	165.41	13	160.46	166.00	4	33,596	0.01%
2023/12/06	4	171.63	5	173.90	170.50	-1	33,297	0.00%
2023/12/05	3	169.67	4	170.25	169.50	-1	33,200	0.00%
2023/12/04	8	175.88	6.1	174.57	173.00	1.9	33,133	0.01%
2023/12/01	6	173.25	10	175.75	176.50	-4	32,795	-0.01%
2023/11/30	10	172.65	13	173.00	172.50	-3	32,648	-0.01%
2023/11/29	11	168.59	21	168.12	170.50	-10	32,301	-0.03%
2023/11/28	17	168.56	17	170.35	168.00	0	32,070	0.00%
2023/11/27	4	162.50	6	160.50	160.00	-2	31,641	-0.01%
2023/11/24	3	165.17	10	164.35	165.00	-7	31,699	-0.02%
2023/11/23	17.1	166.65	16	163.75	163.50	1.1	31,774	0.00%
2023/11/22	26	171.33	23	175.24	170.50	3	31,908	0.01%
2023/11/21	11	165.82	18	166.78	168.50	-7	31,430	-0.02%
2023/11/20	23	164.61	16	164.38	166.00	7	31,221	0.02%
2023/11/17	22	161.43	21	160.17	164.00	1	30,986	0.00%
2023/11/16	11	158.32	13.2	158.97	160.00	-2.2	29,688	-0.01%
2023/11/15	32	154.89	36	156.21	158.50	-4	29,107	-0.01%
2023/11/14	20.1	146.35	31	146.92	149.50	-10.9	28,172	-0.04%
2023/11/13	0	0.00	5	138.50	138.50	-5	27,196	-0.02%
2023/11/10	13	129.27	4	126.75	126.00	9	27,211	0.03%
2023/11/09	10	128.50	11	128.82	129.00	-1	27,142	0.00%
2023/11/08	50	131.04	43	130.95	129.00	7	27,019	0.03%
2023/11/07	36	133.53	20.1	132.73	133.50	16	26,701	0.06%
2023/11/06	81.1	144.91	74	146.19	135.00	7.1	26,450	0.03%
2023/11/03	50	139.61	82.7	141.05	145.00	-32.7	25,118	-0.13%
2023/11/02	23	125.35	29.1	126.53	132.00	-6.1	24,186	-0.03%
2023/11/01	4	121.00	5	120.70	120.00	-1	23,920	0.00%
2023/10/31	9	120.22	5	120.20	119.00	4	23,942	0.02%
2023/10/30	4	122.25	9	123.17	123.00	-5	23,924	-0.02%
2023/10/27	18	119.31	17	118.53	117.00	1	23,866	0.00%
2023/10/26	7	120.29	4	119.00	119.00	3	23,523	0.01%
2023/10/25	11	122.18	20	124.70	124.00	-9	23,188	-0.04%
2023/10/24	14	114.50	14	113.75	117.50	0	22,575	0.00%
2023/10/23	16	116.22	14	115.82	114.50	2	22,310	0.01%
2023/10/20	9	117.78	16	117.34	116.50	-7	22,156	-0.03%
2023/10/19	19.1	121.51	9	121.61	122.50	10.1	21,788	0.05%
2023/10/18	39.1	135.27	16	133.44	121.50	23.1	21,471	0.11%
2023/10/17	4	129.50	23	131.41	134.50	-19	19,814	-0.10%
2023/10/16	10	122.45	10	123.95	122.50	0	19,488	0.00%
2023/10/13	24	120.69	21	120.83	122.00	3	19,195	0.02%
2023/10/12	1	117.00	11	115.36	118.50	-10	19,873	-0.05%
2023/10/11	9	110.33	3	115.33	108.00	6	20,327	0.03%
2023/10/06	2	116.00	3	116.50	116.00	-1	20,959	0.00%
2023/10/05	9	117.83	6	118.33	117.00	3	21,594	0.01%
2023/10/04	15	118.30	10	118.50	118.50	5	22,450	0.02%
2023/10/03	14	122.43	9	125.39	118.00	5	22,460	0.02%
2023/10/02	8	123.75	8	124.25	123.00	0	22,027	0.00%
2023/09/28	13	119.88	6	118.50	118.50	7	22,128	0.03%
2023/09/27	4	117.25	4	119.13	121.50	0	21,906	0.00%
2023/09/26	21	118.36	21	119.62	117.00	0	21,747	0.00%
2023/09/25	11	122.32	12.1	122.17	122.00	-1.1	21,526	-0.01%
2023/09/22	7	118.93	7	118.57	120.00	0	21,249	0.00%
2023/09/21	9	116.61	10	115.75	119.00	-1	21,117	0.00%
2023/09/20	8	116.19	6	116.25	115.50	2	20,877	0.01%
2023/09/19	8	119.56	6	120.92	118.00	2	20,651	0.01%
2023/09/18	29	122.47	24	123.29	122.50	5	20,183	0.02%
2023/09/15	12	118.83	34	118.78	120.00	-22	19,566	-0.11%
2023/09/14	12	110.54	8	107.44	111.00	4	18,784	0.02%
2023/09/13	2	101.75	1	100.50	101.00	1	18,675	0.01%
2023/09/12	12	104.42	11	104.36	103.00	1	18,860	0.01%
2023/09/11	9	108.61	4.1	109.23	105.50	4.9	18,751	0.03%
2023/09/08	6.1	115.07	8	114.75	116.50	-1.9	18,518	-0.01%
2023/09/07	17	116.62	12	118.13	115.00	5	18,412	0.03%
2023/09/06	0	0.00	1	117.50	116.50	-1	18,611	-0.01%
2023/09/05	3	113.83	4	117.13	118.00	-1	18,805	-0.01%
2023/09/04	5	111.70	8	113.50	116.00	-3	18,827	-0.02%
2023/09/01	12	114.63	20	114.28	112.50	-8	18,965	-0.04%
2023/08/31	2	114.75	4	116.50	115.00	-2	19,335	-0.01%
2023/08/30	4	113.25	4	112.88	114.50	0	19,752	0.00%
2023/08/29	8	107.94	5	108.20	109.00	3	19,823	0.02%
2023/08/28	11	113.45	4.1	118.05	108.50	6.9	19,677	0.04%
2023/08/25	14	121.04	6	118.92	120.50	8	18,965	0.04%
2023/08/24	7	116.07	6	117.00	113.50	1	18,625	0.01%
2023/08/23	7	116.21	15	115.23	115.00	-8	18,734	-0.04%
2023/08/22	14	112.43	3	112.50	110.00	11	18,597	0.06%
2023/08/21	0	0.00	1	109.50	108.50	-1	18,705	-0.01%
2023/08/18	4	111.50	5	110.60	108.00	-1	18,625	-0.01%
2023/08/17	9.1	117.21	7	116.29	116.00	2.1	18,354	0.01%
2023/08/16	5	112.00	12	110.21	113.50	-7	18,081	-0.04%
2023/08/15	10	112.15	16	111.53	110.00	-6	17,939	-0.03%
2023/08/14	3	108.67	4	109.00	109.00	-1	17,783	-0.01%
2023/08/11	60	107.28	87.1	105.55	110.00	-27.1	17,660	-0.15%
2023/08/10	52	108.91	20	108.25	109.50	32	17,245	0.19%
2023/08/09	30	112.12	36	109.54	109.50	-6	16,904	-0.04%
2023/08/08	17	109.06	6	110.08	105.50	11	16,460	0.07%
2023/08/07	31	114.98	23	116.02	117.00	8	16,266	0.05%
2023/08/04	18	109.86	17	110.82	109.50	1	15,730	0.01%
2023/08/02	26	115.48	24.5	113.40	113.50	1.5	15,495	0.01%
2023/08/01	14.1	129.25	25	126.50	121.50	-10.9	15,096	-0.07%
2023/07/31	0	138.67	1	133.50	133.00	-1	14,649	-0.01%
2023/07/28	11	146.09	1	146.00	147.50	10	14,586	0.07%
2023/07/27	5	154.48	2	154.25	144.00	3	14,565	0.02%
2023/07/26	0	0.00	10	154.74	151.50	-10	14,531	-0.07%
2023/07/25	0	143.50	0.2	141.50	142.50	-0.2	14,521	0.00%
2023/07/24	22	148.95	0	0.00	151.00	22	14,518	0.15%
2023/07/21	0	0.00	12	138.75	148.50	-12	14,490	-0.08%
2023/07/20	0	0.00	8.2	133.87	135.00	-8.2	14,460	-0.06%
2023/07/19	0.1	127.00	2	127.25	127.50	-1.9	14,434	-0.01%
2023/07/18	1	121.51	6	127.58	125.00	-5	14,485	-0.03%
2023/07/17	70	127.34	55.3	127.31	130.00	14.7	14,425	0.10%
2023/07/14	35.4	123.70	42	124.32	127.00	-6.7	13,341	-0.05%
2023/07/13	24	111.83	48.1	113.30	115.50	-24.1	12,613	-0.19%
2023/07/12	49	102.42	109	103.71	105.00	-60	11,715	-0.51%	大賣/
2023/07/11	76.1	94.05	78	94.10	95.50	-1.9	11,020	-0.02%
2023/07/10	4	85.63	1	85.20	86.90	3	10,104	0.03%
2023/07/07	12	83.40	17	83.72	84.20	-5	9,931	-0.05%
2023/07/06	26	85.48	36	84.86	83.80	-10	9,928	-0.10%
2023/07/05	0	0.00	14	81.00	81.00	-14	9,556	-0.15%
2023/07/04	2	82.00	0	0.00	81.60	2	9,601	0.02%
2023/06/30	1	80.60	0	0.00	81.00	1	9,650	0.01%
2023/06/29	30	80.85	30	80.39	80.10	0	9,705	0.00%
2023/06/28	1	77.00	0	0.00	80.00	1	9,781	0.01%
2023/06/27	0	0.00	2	77.50	76.70	-2	10,125	-0.02%
2023/06/26	1	78.60	2	78.55	78.30	-1	10,225	-0.01%
2023/06/21	2	80.40	1	79.80	79.80	1	10,768	0.01%
2023/06/20	1	80.50	0	0.00	80.50	1	10,821	0.01%
2023/06/19	5	82.96	1	82.00	81.60	4	11,007	0.04%
2023/06/16	2	83.40	8	84.55	84.60	-6	11,359	-0.05%
2023/06/14	7	82.67	0	0.00	82.00	7	11,769	0.06%
2023/06/13	5	84.92	7	84.71	84.20	-2	12,105	-0.02%
2023/06/12	22	83.81	13	84.12	83.90	9	12,564	0.07%
2023/06/09	5	87.62	18	88.23	87.90	-13	12,720	-0.10%
2023/06/08	5	85.40	3	85.83	84.80	2	13,013	0.02%
2023/06/07	0	0.00	25	88.90	87.90	-25	13,809	-0.18%
2023/06/06	16	86.03	6	86.45	87.50	10	14,003	0.07%
2023/06/05	31	89.08	43	88.37	88.20	-12	13,742	-0.09%
2023/06/02	31	84.95	35	85.13	84.30	-4	13,298	-0.03%
2023/06/01	5	81.80	7	82.43	83.10	-2	13,393	-0.01%
2023/05/31	2	81.10	4	81.90	80.80	-2	13,848	-0.01%
2023/05/30	5	81.16	0	0.00	80.60	5	14,101	0.04%
2023/05/29	29	82.71	34	82.98	83.10	-5	14,588	-0.03%
2023/05/26	0	0.00	6	77.00	76.00	-6	15,577	-0.04%
2023/05/25	22	79.27	15	77.30	77.30	7	16,162	0.04%
2023/05/24	0	0.00	1	76.50	76.50	-1	16,271	-0.01%
2023/05/23	5	77.70	6	77.08	77.10	-1	17,055	-0.01%
2023/05/22	11	76.51	10	77.10	77.10	1	17,148	0.01%
2023/05/19	0	0.00	1	76.00	74.90	-1	17,153	-0.01%
2023/05/18	0	0.00	0.5	77.10	76.20	-0.5	17,170	0.00%
2023/05/17	2	75.80	2	76.15	76.00	0	17,186	0.00%
2023/05/16	17	75.52	17	75.53	75.60	0	17,215	0.00%
2023/05/12	1	70.80	3	71.40	73.50	-2	17,428	-0.01%
2023/05/11	5	75.04	2	72.00	71.70	3	17,946	0.02%
2023/05/04	2	74.00	2	74.70	74.00	0	19,184	0.00%
2023/05/03	0	0.00	1	74.10	74.50	-1	19,241	-0.01%
2023/04/27	1	73.20	1	73.60	73.60	0	19,299	0.00%
2023/04/26	2	73.10	5	73.08	73.00	-3	19,270	-0.02%
2023/04/25	4	75.35	3	74.00	73.50	1	19,280	0.01%
2023/04/24	1	77.00	1	77.20	77.20	0	19,278	0.00%
2023/04/21	2	77.70	4	76.75	76.70	-2	19,280	-0.01%
2023/04/20	4	78.15	0	0.00	77.80	4	19,231	0.02%
2023/04/19	2	79.65	3	80.40	79.40	-1	19,261	-0.01%
2023/04/18	4	82.05	3	81.47	80.50	1	19,227	0.01%
2023/04/17	3	82.37	1	82.10	82.10	2	19,301	0.01%
2023/04/14	3	82.87	0	0.00	82.20	3	19,408	0.02%
2023/04/13	3	83.07	1	83.30	82.20	2	19,515	0.01%
2023/04/12	2	85.70	2	85.50	85.50	0	19,547	0.00%
2023/04/11	10	87.53	10	86.75	85.60	0	19,588	0.00%
2023/04/10	8	86.48	7	87.20	87.40	1	19,543	0.01%
2023/04/07	7	86.04	13	85.69	85.40	-6	19,545	-0.03%
2023/04/06	8	85.59	11	85.54	85.50	-3	19,545	-0.02%
2023/03/31	22	85.47	11	85.52	86.00	11	19,512	0.06%
2023/03/30	17	84.48	11	84.77	84.80	6	19,493	0.03%
2023/03/29	25	83.58	8	83.05	83.30	17	19,515	0.09%
2023/03/28	49.1	87.50	55	86.95	84.10	-5.9	19,537	-0.03%
2023/03/27	30	90.49	27	89.96	89.70	3	19,220	0.02%
2023/03/24	39	91.27	20	90.78	89.60	19	19,247	0.10%
2023/03/23	13	89.99	25	89.52	89.50	-12	18,799	-0.06%
2023/03/22	26	89.67	22	89.59	89.50	4	18,928	0.02%
2023/03/21	59	90.59	63	90.01	89.10	-4	19,292	-0.02%
2023/03/20	46	90.56	41	91.26	91.80	5	19,422	0.03%
2023/03/17	38	89.69	39	89.85	89.80	-1	19,692	-0.01%
2023/03/16	83	87.43	77	87.76	88.60	6	19,658	0.03%
2023/03/15	55	90.80	56	90.44	89.60	-1	19,380	-0.01%
2023/03/14	32	89.73	27	90.72	88.00	5	19,026	0.03%
2023/03/13	57	93.22	54	92.91	92.90	3	18,928	0.02%
2023/03/10	95	94.17	99	95.21	94.80	-4	18,556	-0.02%
2023/03/09	8	92.60	11	93.75	96.00	-3	18,325	-0.02%
2023/03/08	18	87.85	27	87.78	87.30	-9	18,601	-0.05%
2023/03/07	25	88.27	25	87.79	87.60	0	18,539	0.00%
2023/03/06	51	88.55	42	89.37	89.50	9	18,424	0.05%
2023/03/03	47	86.53	12	86.01	85.00	35	18,250	0.19%
2023/03/02	23	88.38	19	88.40	87.90	4	17,890	0.02%
2023/03/01	23	89.62	31.1	89.64	89.70	-8.1	17,649	-0.05%
2023/02/24	250.6	88.21	291.2	88.35	90.80	-40.6	17,103	-0.24%	大買/大賣/
2023/02/23	127	82.49	150	82.71	83.80	-23	15,978	-0.14%	大買/大賣/
2023/02/22	43	77.22	39	78.64	76.20	4	15,663	0.03%
2023/02/21	123	80.90	131	80.98	80.30	-8	15,878	-0.05%	大買/大賣/
2023/02/20	21	75.52	23	75.43	75.50	-2	15,458	-0.01%
2023/02/16	7	73.76	15	74.17	74.20	-8	15,811	-0.05%
2023/02/15	12	72.10	19	72.56	72.60	-7	16,237	-0.04%
2023/02/14	20	74.49	13	74.42	73.70	7	16,523	0.04%
2023/02/13	9	74.26	44	75.29	74.60	-35	17,127	-0.20%
2023/02/10	16	73.96	16	74.55	73.40	0	17,636	0.00%
2023/02/09	50	76.59	48	76.90	75.30	2	18,042	0.01%
2023/02/08	15	73.51	12	74.05	74.50	3	18,685	0.02%
2023/02/07	27	71.48	1	72.20	72.20	26	19,168	0.14%
2023/02/06	38	72.51	32	72.32	72.60	6	19,424	0.03%
2023/02/03	125	73.05	93	75.01	72.20	32	19,497	0.16%	大買/
2023/02/02	40	76.24	31	76.43	77.00	9	19,396	0.05%
2023/02/01	2	69.70	3	70.20	70.20	-1	19,012	-0.01%
2023/01/31	13	69.23	17	69.22	69.50	-4	19,298	-0.02%
2023/01/30	4	67.88	4	68.08	68.40	0	19,549	0.00%
2023/01/17	3.1	66.67	4	66.73	66.60	-0.9	19,758	0.00%
2023/01/16	3	66.83	4	67.10	67.00	-1	19,981	-0.01%
2023/01/13	1	68.20	2	67.50	67.00	-1	20,236	0.00%
2023/01/12	1	68.00	1	68.70	68.10	0	20,539	0.00%
2023/01/11	2	70.40	3	69.37	69.30	-1	20,819	0.00%
2023/01/10	9	71.16	1	70.80	70.30	8	21,199	0.04%
2023/01/09	5	70.80	15	70.85	70.70	-10	21,555	-0.05%
2023/01/06	6	69.58	1	69.50	69.70	5	22,169	0.02%
2023/01/05	6	70.97	25	68.80	68.80	-19	22,827	-0.08%
2023/01/04	11	70.05	10	69.30	69.30	1	23,375	0.00%
2023/01/03	37	68.89	35	69.09	69.10	2	23,527	0.01%
2022/12/30	33	68.53	31	67.34	67.30	2	23,873	0.01%
2022/12/29	15	67.03	16	67.19	67.40	-1	24,176	0.00%
2022/12/28	12	69.68	13	69.21	67.90	-1	25,018	0.00%
2022/12/27	24	70.98	9	70.90	70.90	15	25,275	0.06%
2022/12/26	3	69.70	10	69.60	70.00	-7	25,716	-0.03%
2022/12/23	11	69.43	12	69.29	69.30	-1	26,211	0.00%
2022/12/22	42	69.47	42	69.94	69.40	0	26,626	0.00%
2022/12/21	28	68.98	21	69.54	69.60	7	27,218	0.03%
2022/12/20	71	71.65	66	71.47	69.80	5	27,653	0.02%
2022/12/19	15	72.73	0	0.00	71.20	15	27,981	0.05%
2022/12/16	40	73.91	48	73.47	73.10	-8	28,384	-0.03%
2022/12/15	69	74.22	29	74.32	73.80	40	28,853	0.14%
2022/12/14	12	74.82	1	74.50	74.50	11	28,913	0.04%
2022/12/13	21	76.65	50	76.50	75.00	-29	28,958	-0.10%
2022/12/12	76	75.68	90	74.33	73.60	-14	28,681	-0.05%
2022/12/09	73	76.52	67	76.30	76.80	6	28,540	0.02%
2022/12/08	115	74.81	110	75.23	74.70	5	28,608	0.02%	大買/大賣/
2022/12/07	34	70.94	30	70.63	70.20	4	29,142	0.01%
2022/12/06	40	73.15	37	72.46	71.70	3	30,033	0.01%
2022/12/05	27	75.48	24	73.99	73.60	3	30,158	0.01%
2022/12/02	41	75.26	50	75.18	75.00	-9	29,998	-0.03%
2022/12/01	126	76.82	155	75.99	74.40	-29	30,046	-0.10%	大買/大賣/
2022/11/30	80	72.50	89	73.37	74.00	-9	29,730	-0.03%
2022/11/29	48	68.23	28	68.30	68.30	20	29,546	0.07%
2022/11/28	12	68.79	28	68.25	68.20	-16	30,800	-0.05%
2022/11/25	31	69.66	11	68.96	68.60	20	32,655	0.06%
2022/11/24	3	72.20	3	72.20	71.90	0	33,411	0.00%
2022/11/23	30	70.85	30	71.09	70.90	0	33,963	0.00%
2022/11/22	47	71.26	36	70.97	70.80	11	34,410	0.03%
2022/11/21	20	72.20	30	71.22	70.80	-10	34,985	-0.03%
2022/11/18	74	72.50	42	73.02	72.40	32	34,973	0.09%
2022/11/17	48	74.18	98	73.78	74.30	-50	34,894	-0.14%
2022/11/16	60	71.56	66	71.32	71.50	-6	34,705	-0.02%
2022/11/15	29	69.84	32.4	70.27	70.30	-3.4	34,609	-0.01%
2022/11/14	8	68.33	7	68.59	68.50	1	34,814	0.00%
2022/11/11	32	68.20	12	69.58	67.40	20	34,912	0.06%
2022/11/10	19	69.73	29	69.65	68.90	-10	34,807	-0.03%
2022/11/09	86	71.11	32	70.11	69.70	54	34,981	0.15%
2022/11/08	65	73.24	72	72.85	70.90	-7	34,871	-0.02%
2022/11/07	36	71.82	34	70.10	70.10	2	34,274	0.01%
2022/11/04	126	70.12	124	70.19	70.30	2	33,789	0.01%	大買/大賣/
2022/11/03	93	67.56	102	68.77	70.60	-9	32,646	-0.03%	大賣/
2022/11/02	23	64.33	20	64.20	64.20	3	32,059	0.01%
2022/11/01	28	64.06	26	63.96	64.50	2	31,810	0.01%
2022/10/31	48	63.43	48	63.84	64.10	0	31,629	0.00%
2022/10/28	16	61.13	15	60.40	60.20	1	31,345	0.00%
2022/10/27	44	62.31	42	62.65	62.90	2	31,169	0.01%
2022/10/26	41	60.77	42	60.94	59.70	-1	30,884	0.00%
2022/10/25	30	61.00	29	61.29	60.90	1	30,630	0.00%
2022/10/24	17	63.69	17	63.29	62.60	0	30,509	0.00%
2022/10/21	21	63.29	27	63.31	61.70	-6	30,355	-0.02%
2022/10/20	21	63.77	21	64.11	64.60	0	30,864	0.00%
2022/10/19	4	65.08	3	66.63	64.00	1	32,142	0.00%
2022/10/18	37	65.76	38	65.22	65.00	-1	33,150	0.00%
2022/10/17	22	63.43	22	63.86	66.00	0	33,887	0.00%
2022/10/14	23	64.24	22	64.92	64.00	1	34,011	0.00%
2022/10/13	27	63.79	27	63.73	60.00	0	33,615	0.00%
2022/10/12	12	65.59	5	65.44	64.70	7	33,001	0.02%
2022/10/11	12	71.80	0	0.00	71.80	12	32,494	0.04%
2022/10/07	19	79.36	18	79.65	79.70	1	32,278	0.00%
2022/10/06	23	78.65	24	78.40	78.50	-1	31,956	0.00%
2022/10/05	178	81.88	177	80.86	78.70	1	31,799	0.00%	大買/大賣/
2022/10/04	72	77.87	39	77.65	77.60	33	31,121	0.11%
2022/10/03	86	78.06	116	77.00	75.30	-30	30,944	-0.10%	大賣/
2022/09/30	137	76.63	123	77.62	79.00	14	30,855	0.05%	大買/大賣/
2022/09/29	78	76.97	48	76.46	76.10	30	31,036	0.10%
2022/09/28	57	77.14	94	76.96	74.40	-37	31,298	-0.12%
2022/09/27	120	80.46	119	81.07	82.20	1	31,239	0.00%	大買/大賣/
2022/09/26	144.2	82.74	143.1	81.74	79.80	1.2	30,961	0.00%	大買/大賣/
2022/09/23	84	87.90	82	88.43	88.60	2	30,712	0.01%
2022/09/22	96	91.50	115	91.55	91.40	-19	30,353	-0.06%	大賣/
2022/09/21	38	88.27	35	88.40	88.50	3	29,891	0.01%
2022/09/20	74	87.73	45	88.11	88.30	29	30,285	0.10%
2022/09/19	74	88.34	97	87.52	86.50	-23	30,186	-0.08%
2022/09/16	47	88.28	46	88.73	88.70	1	29,989	0.00%
2022/09/15	110	91.17	93	89.84	88.50	17	29,667	0.06%	大買/
2022/09/14	224	91.57	238	91.99	92.40	-14	29,378	-0.05%	大買/大賣/
2022/09/13	47	89.39	36	89.45	89.00	11	28,505	0.04%
2022/09/12	9	84.97	8	85.59	87.40	1	27,457	0.00%
2022/09/08	61	79.73	65	78.88	79.50	-4	27,151	-0.01%
2022/09/07	80	80.25	74	79.79	78.50	6	26,915	0.02%
2022/09/06	67	81.40	56	81.03	80.40	11	26,530	0.04%
2022/09/05	122	85.08	154	85.18	83.10	-32	25,997	-0.12%	大買/大賣/
2022/09/02	160	89.59	151.1	87.71	86.50	9	25,440	0.04%	大買/大賣/
2022/09/01	245	90.62	240	90.05	88.60	5	23,993	0.02%	大買/大賣/
2022/08/31	179.1	85.96	184	88.42	90.50	-5	22,015	-0.02%	大買/大賣/
2022/08/30	153	82.86	157	82.57	82.30	-4	20,950	-0.02%	大買/大賣/
2022/08/29	68	79.42	64	79.49	80.00	4	20,170	0.02%
2022/08/26	73	79.54	90.2	82.51	83.30	-17.2	19,583	-0.09%
2022/08/25	35	74.67	35	75.00	75.80	0	18,831	0.00%
2022/08/24	40.1	72.39	40	73.03	72.80	0.1	18,556	0.00%
2022/08/23	34	71.81	26	72.93	71.70	8	18,269	0.04%
2022/08/22	59	76.94	46	74.36	74.30	13	17,888	0.07%
2022/08/19	58	80.20	62	80.04	79.60	-4	17,592	-0.02%
2022/08/18	73	77.48	71	77.30	77.30	2	17,053	0.01%
2022/08/17	84	78.44	81	78.71	78.50	3	16,700	0.02%
2022/08/16	113.1	80.04	110	79.79	77.80	3.1	16,306	0.02%	大買/大賣/
2022/08/15	172	78.75	174	80.52	83.90	-2	15,725	-0.01%	大買/大賣/
2022/08/12	0	0.00	1	85.00	81.20	-1	15,102	-0.01%
2022/08/11	2	80.80	29	80.61	81.10	-27	15,002	-0.18%
2022/08/10	1	80.80	2.3	79.59	80.80	-1.3	14,949	-0.01%
2022/08/09	0	0.00	2	76.85	76.70	-2	14,871	-0.01%
2022/08/08	1	75.00	3.2	73.18	75.00	-2.2	14,806	-0.02%
2022/08/05	0	0.00	6.4	72.33	73.00	-6.4	14,739	-0.04%
2022/08/04	6	69.15	1	72.00	70.00	5	14,690	0.03%
2022/08/03	3	74.17	2	77.35	73.00	1	14,550	0.01%
2022/08/02	1	74.60	5	75.62	75.40	-4	14,465	-0.03%
2022/08/01	3	73.67	2	75.25	74.80	1	14,408	0.01%
2022/07/29	2	71.85	3	74.00	73.00	-1	14,329	-0.01%
2022/07/28	1	71.90	2	72.30	71.00	-1	14,173	-0.01%
2022/07/27	95	71.36	91	72.03	73.00	4	14,073	0.03%
2022/07/26	523	72.58	503	72.69	73.30	20	13,268	0.15%	大買/大賣/
2022/07/25	404	68.41	414	68.36	72.80	-10	11,679	-0.09%	大買/大賣/
2022/07/22	140	64.47	151	64.88	66.20	-11	10,286	-0.11%	大買/大賣/
2022/07/21	115	58.09	179	57.93	60.30	-64	9,123	-0.70%	大買/大賣/
2022/07/20	138	53.72	146	53.72	54.90	-8	8,565	-0.09%	大買/大賣/
2022/07/19	58	50.85	1	51.40	50.90	57	8,248	0.69%
2022/07/18	42	53.63	45	53.84	52.50	-3	8,159	-0.04%
2022/07/15	14	51.77	19	51.92	51.60	-5	7,962	-0.06%
2022/07/14	41	51.34	45	51.13	51.70	-4	7,883	-0.05%
2022/07/13	73	52.63	70	53.17	51.00	3	7,705	0.04%
2022/07/12	29	51.53	21	51.34	49.95	8	7,391	0.11%
2022/07/11	22	53.76	24	53.91	53.20	-2	7,151	-0.03%
2022/07/08	65.5	56.18	70	56.18	54.90	-4.5	6,933	-0.06%
2022/07/07	94	57.02	91	57.20	57.60	3	6,461	0.05%
2022/07/06	53	55.92	53	56.31	55.00	0	5,711	0.00%
2022/07/05	66	54.73	74	55.11	57.20	-8	4,986	-0.16%
2022/07/04	27	50.89	28	51.23	52.00	-1	4,338	-0.02%
2022/07/01	49	49.93	50	50.16	47.85	-1	4,044	-0.02%
2022/06/30	8	47.69	6	47.28	47.75	2	3,730	0.05%
2022/06/29	16	51.59	18	51.80	49.95	-2	3,555	-0.06%
2022/06/28	46.1	54.98	44	54.85	55.40	2.1	3,309	0.06%
2022/06/27	9	53.19	20	53.77	54.60	-11	2,744	-0.40%
2022/06/24	9	48.00	12	48.39	49.70	-3	2,530	-0.12%
2022/06/23	5	45.71	2	45.05	45.20	3	2,411	0.12%
2022/06/22	29	49.03	26	48.47	47.70	3	2,272	0.13%
2022/06/21	3	46.17	0	0.00	46.75	3	1,872	0.16%
2022/06/20	4	43.41	0	0.00	42.50	4	1,832	0.22%
2022/06/17	2	44.63	0	0.00	45.60	2	1,830	0.11%
2022/06/16	1	46.30	0	0.00	45.70	1	1,869	0.05%
2022/06/14	1	46.75	0	0.00	47.85	1	1,960	0.05%
2022/06/13	6	48.53	0	0.00	47.70	6	1,996	0.30%
2022/06/08	0	0.00	3	51.40	51.20	-3	2,097	-0.14%
2022/06/01	0	0.00	1	52.90	53.00	-1	2,373	-0.04%
2022/05/27	0	0.00	1	51.70	51.20	-1	2,865	-0.03%
2022/05/26	1	50.80	1	50.90	50.20	0	2,868	0.00%
2022/05/25	1	50.10	0	0.00	50.50	1	2,907	0.03%
2022/05/20	2	51.30	1	51.20	51.20	1	3,027	0.03%
2022/05/18	0	0.00	8	50.88	51.30	-8	3,051	-0.26%
2022/05/12	1	47.25	0	0.00	47.25	1	3,235	0.03%
2022/05/09	2	47.20	0	0.00	47.05	2	3,521	0.06%
2022/05/06	0	0.00	2	49.60	50.50	-2	3,561	-0.06%
2022/05/04	0	0.00	3	49.65	50.00	-3	3,761	-0.08%
2022/04/29	1	49.55	0	0.00	49.10	1	3,924	0.03%
2022/04/27	3	49.85	0	0.00	49.85	3	4,053	0.07%
2022/04/25	0.1	51.40	0	0.00	51.30	0.1	4,117	0.00%
2022/04/22	5	54.10	0	0.00	54.40	5	4,248	0.12%
2022/04/15	14	56.51	1	56.10	56.00	13	4,839	0.27%
2022/04/14	1.1	58.88	0	0.00	58.50	1.1	4,965	0.02%
2022/04/13	1	58.30	1	59.30	59.00	0	5,027	0.00%
2022/04/12	1	57.70	0	0.00	57.30	1	5,152	0.02%
2022/04/11	1	57.70	0	0.00	57.70	1	5,250	0.02%
2022/04/08	2	60.30	0	0.00	60.00	2	5,297	0.04%
2022/03/30	3	67.47	2	68.70	66.40	1	5,947	0.02%
2022/03/28	1	65.00	1	66.50	66.60	0	6,521	0.00%
2022/03/25	2	66.10	0	0.00	66.10	2	6,649	0.03%
2022/03/24	0	0.00	5	66.46	67.30	-5	6,868	-0.07%
2022/03/23	3	65.30	2	66.10	65.10	1	7,190	0.01%
2022/03/22	2	65.00	2	64.85	65.60	0	7,585	0.00%
2022/03/21	4	65.15	2	64.75	64.30	2	7,759	0.03%
2022/03/18	4	64.00	16	63.17	64.80	-12	7,909	-0.15%
2022/03/17	1	62.70	6	62.35	62.70	-5	8,015	-0.06%
2022/03/16	4	59.45	4	59.65	59.80	0	8,209	0.00%
2022/03/15	12	58.84	2	60.45	58.50	10	8,592	0.12%
2022/03/14	1	60.50	1	61.40	61.40	0	8,893	0.00%
2022/03/11	3	59.87	4	59.75	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	2	59.45	60.00	-2	9,740	-0.02%
2022/03/09	2	58.05	1	58.70	57.90	1	10,495	0.01%
2022/03/08	2	58.80	0	0.00	56.70	2	10,842	0.02%
2022/03/07	2.1	61.72	6	59.97	59.30	-3.9	11,230	-0.03%
2022/03/04	6	65.10	4	65.18	64.00	2	11,737	0.02%
2022/03/03	13	67.83	3	68.63	66.10	10	12,164	0.08%
2022/03/02	12	66.76	10	67.95	68.40	2	12,643	0.02%
2022/03/01	5	64.44	9	64.37	65.30	-4	13,377	-0.03%
2022/02/25	3	62.57	6	63.08	62.90	-3	13,710	-0.02%
2022/02/24	2	63.05	1	61.50	61.50	1	14,277	0.01%
2022/02/23	2	64.60	1	64.70	64.50	1	14,487	0.01%
2022/02/22	3.1	65.11	5	64.78	64.30	-1.9	15,252	-0.01%
2022/02/21	4	66.40	0	0.00	66.30	4	15,693	0.03%
2022/02/18	0	0.00	1	67.40	67.60	-1	16,670	-0.01%
2022/02/17	1	67.20	1	68.10	67.20	0	17,688	0.00%
2022/02/16	5	67.70	8	68.43	68.00	-3	19,771	-0.02%
2022/02/15	0	0.00	2	66.20	65.60	-2	21,772	-0.01%
2022/02/14	8	65.76	1	65.00	65.20	7	25,647	0.03%
2022/02/11	1	68.80	2	68.85	68.80	-1	27,111	0.00%
2022/02/10	1	69.60	1	69.30	68.20	0	27,857	0.00%
2022/02/09	1	68.90	3	68.90	68.70	-2	28,956	-0.01%
2022/02/08	2	66.75	4	67.55	68.20	-2	30,368	-0.01%
2022/02/07	8	66.10	8	66.91	67.00	0	31,122	0.00%
2022/01/26	4	67.08	1	67.70	67.00	3	31,799	0.01%
2022/01/25	0	66.60	4	69.30	66.50	-4	33,215	-0.01%
2022/01/24	7	68.74	7	69.27	69.60	0	34,442	0.00%
2022/01/21	1	70.40	2	71.65	70.40	-1	35,072	0.00%
2022/01/20	2.1	71.02	0	0.00	71.00	2.1	35,207	0.01%
2022/01/18	2	73.90	3	74.50	73.20	-1	37,018	0.00%
2022/01/17	7	73.60	4	73.78	73.80	3	37,279	0.01%
2022/01/14	6	71.80	0	0.00	72.10	6	37,609	0.02%
2022/01/13	2	72.85	3	73.67	73.70	-1	38,006	0.00%
2022/01/11	2.1	74.04	7	74.30	74.00	-4.9	37,927	-0.01%
2022/01/10	0	0.00	1	78.70	78.80	-1	37,725	0.00%
2022/01/07	1	78.10	1	78.50	78.10	0	37,654	0.00%
2022/01/06	3	82.63	3	82.87	82.00	0	37,509	0.00%
2022/01/05	6	83.67	1	83.50	83.50	5	37,444	0.01%
2022/01/04	12	87.26	17	87.91	86.00	-5	37,324	-0.01%
2022/01/03	8	86.65	5	86.56	86.40	3	37,205	0.01%
2021/12/30	6	86.15	3	85.90	85.90	3	37,130	0.01%
2021/12/29	1	87.30	4	87.20	87.40	-3	37,075	-0.01%
2021/12/28	9	87.57	4	86.10	86.60	5	37,005	0.01%
2021/12/27	21	88.51	13	88.87	89.00	8	36,847	0.02%
2021/12/24	4	88.45	4	88.63	87.70	0	36,731	0.00%
2021/12/23	1	89.70	5	89.64	89.40	-4	36,479	-0.01%
2021/12/22	9	88.17	7	88.31	86.50	2	36,184	0.01%
2021/12/21	2	87.05	15	86.29	86.70	-13	35,854	-0.04%
2021/12/20	7	86.83	9.6	87.30	87.80	-2.6	35,701	-0.01%
2021/12/17	10.2	86.50	0	0.00	86.30	10.2	35,437	0.03%
2021/12/16	4	90.15	12.1	90.17	91.20	-8.1	35,077	-0.02%
2021/12/15	5	85.26	2	85.60	87.00	3	34,663	0.01%
2021/12/14	5	83.42	3	84.17	83.30	2	34,486	0.01%
2021/12/10	8.2	87.53	8	87.69	86.20	0.2	34,088	0.00%
2021/12/09	14	90.18	17	90.18	89.20	-3	33,832	-0.01%
2021/12/08	5	90.12	10	91.79	89.00	-5	33,400	-0.01%
2021/12/07	18	92.06	16	91.85	90.20	2	33,056	0.01%
2021/12/06	3	91.00	3	90.53	90.00	0	32,385	0.00%
2021/12/03	30.3	90.99	26	91.41	90.40	4.3	32,138	0.01%
2021/12/02	23	89.34	21.2	89.24	87.60	1.9	31,348	0.01%
2021/12/01	12.2	88.26	12	89.57	89.00	0.2	30,951	0.00%
2021/11/30	42	87.52	51.6	87.76	88.30	-9.6	30,503	-0.03%
2021/11/29	35.2	82.19	26	82.23	84.00	9.2	29,973	0.03%
2021/11/26	16.2	84.75	12	84.81	84.40	4.2	29,519	0.01%
2021/11/25	38.2	87.59	92.3	87.54	85.60	-54.1	28,830	-0.19%
2021/11/24	9	85.93	7	85.83	85.00	2	27,866	0.01%
2021/11/23	20.2	85.99	25	85.27	85.80	-4.8	27,499	-0.02%
2021/11/22	7	90.39	7	90.31	90.50	0	26,899	0.00%
2021/11/19	8	91.70	12	91.96	90.50	-4	26,619	-0.02%
2021/11/18	20.1	90.34	9	90.59	89.10	11.1	25,846	0.04%
2021/11/17	67	93.22	66.2	93.12	92.80	0.9	25,368	0.00%
2021/11/16	43	92.36	51.2	92.19	90.70	-8.2	24,376	-0.03%
2021/11/15	1,446.2	100.47	1,581	100.94	94.50	-134.9	23,355	-0.58%	大買/大賣/鉅額交易
2021/11/12	309	97.67	197.3	96.62	99.00	111.7	21,248	0.53%	大買/大賣/鉅額交易
2021/11/11	2,158.3	98.57	2,151	97.81	90.00	7.3	19,169	0.04%	大買/大賣/
2021/11/10	1,945	90.99	1,952	90.79	92.50	-7	15,253	-0.05%	大買/大賣/
2021/11/09	18	81.34	17.4	80.38	84.10	0.6	13,734	0.00%
2021/11/08	81	72.27	38	73.34	76.50	43	12,992	0.33%
2021/11/05	122	70.81	119	71.38	69.60	3	11,841	0.03%	大買/大賣/
2021/11/04	24	70.05	28	70.21	67.20	-4	10,262	-0.04%
2021/11/03	27	67.28	17	67.78	71.00	10	9,459	0.11%
2021/11/02	95	71.92	76	72.38	69.00	19	8,675	0.22%
2021/11/01	103	66.66	113	67.03	68.30	-10	7,207	-0.14%	大買/大賣/
2021/10/29	21	61.88	34	59.00	62.10	-13	5,907	-0.22%
2021/10/28	25	58.27	26	58.57	56.50	-1	5,203	-0.02%
2021/10/27	17	58.95	13	58.86	58.80	4	4,941	0.08%
2021/10/26	9	56.03	12	58.01	58.60	-3	3,605	-0.08%
2021/10/25	0	0.00	12	51.03	53.30	-12	3,185	-0.38%
2021/10/22	8	49.62	11	49.31	48.50	-3	2,943	-0.10%
2021/10/21	13	49.18	17	49.83	49.70	-4	2,551	-0.16%
2021/10/20	2	46.50	7	46.23	46.65	-5	2,086	-0.24%
2021/10/19	1	42.30	4	42.33	42.45	-3	2,016	-0.15%
2021/10/18	2	41.00	0	0.00	42.05	2	2,082	0.10%
2021/10/15	0	0.00	10	40.75	40.75	-10	2,161	-0.46%
2021/10/14	10	39.35	0	0.00	39.30	10	2,261	0.44%
2021/10/13	1	39.10	0	0.00	38.95	1	2,324	0.04%
2021/10/08	2	40.98	2	40.83	40.45	0	2,578	0.00%
2021/10/07	0.1	41.05	7	40.69	40.90	-6.9	2,873	-0.24%
2021/10/06	5	39.70	0	0.00	39.35	5	3,229	0.15%
2021/10/05	2.1	40.03	2	40.10	40.75	0.1	3,517	0.00%
2021/10/04	7.2	39.93	0	0.00	39.80	7.2	3,664	0.20%
2021/10/01	1	43.00	1	41.55	41.50	0	3,698	0.00%
2021/09/30	1	43.40	0	0.00	43.35	1	3,797	0.03%
2021/09/29	2	44.70	0	0.00	43.30	2	4,094	0.05%
2021/09/22	3.2	45.86	0	0.00	45.75	3.2	4,914	0.06%
2021/09/15	1.2	46.37	0	0.00	46.25	1.2	5,158	0.02%
2021/09/14	0.1	46.98	0	0.00	46.70	0.1	5,232	0.00%
2021/09/13	0	0.00	10	47.15	47.05	-10	5,438	-0.18%
2021/09/09	0	0.00	3	46.90	47.40	-3	5,858	-0.05%
2021/09/08	2	47.33	2	47.88	46.80	0	5,913	0.00%
2021/09/07	1	49.05	10	48.80	47.80	-9	6,048	-0.15%
2021/09/06	3	49.10	0	0.00	48.75	3	6,115	0.05%
2021/09/03	1	51.60	0	0.00	51.20	1	6,139	0.02%
2021/09/02	12	51.80	6	51.80	51.00	6	6,119	0.10%
2021/09/01	1	50.40	0	0.00	50.40	1	6,071	0.02%
2021/08/26	0	48.60	0	0.00	48.25	0	6,076	0.00%
2021/08/20	0	0.00	1	46.70	46.90	-1	6,281	-0.02%
2021/08/18	0	0.00	2	49.05	49.05	-2	6,285	-0.03%
2021/08/17	6	48.63	0	0.00	47.15	6	6,291	0.10%
2021/08/13	1	51.39	0	0.00	51.30	1	6,283	0.02%
2021/08/11	10	50.80	0	0.00	50.90	10	6,247	0.16%
2021/08/09	0	0.00	5	51.40	51.00	-5	6,274	-0.08%
2021/08/06	5	53.30	0	0.00	52.10	5	6,286	0.08%
2021/08/05	0	54.00	0	0.00	54.20	0	6,275	0.00%
2021/08/04	0	0.00	3	54.00	53.90	-3	6,329	-0.05%
2021/08/02	0	0.00	3	53.80	53.70	-3	6,458	-0.05%
2021/07/30	6.1	55.10	11	55.00	54.00	-5	6,566	-0.08%
2021/07/29	7	57.63	0	0.00	58.00	7	6,453	0.11%
2021/07/27	0	59.00	0	0.00	57.60	0	6,433	0.00%
2021/07/22	1	60.90	1	61.10	61.10	0	6,382	0.00%
2021/07/21	4	60.87	4	60.40	59.90	0	6,341	0.00%
2021/07/20	1	60.00	1	61.00	60.80	0	6,311	0.00%
2021/07/19	2	61.60	2	61.70	61.10	0	6,268	0.00%
2021/07/16	0	0.00	2	62.20	62.10	-2	6,347	-0.03%
2021/07/15	7	64.14	3	63.83	63.30	4	6,303	0.06%
2021/07/14	5	63.06	21	63.86	63.60	-16	6,120	-0.26%
2021/07/13	12	63.13	5	63.76	62.00	7	5,867	0.12%
2021/07/12	6	59.90	21	61.48	62.30	-15	5,556	-0.27%
2021/07/09	2	60.00	2	60.20	58.90	0	5,363	0.00%
2021/07/08	0	0.00	1	58.50	58.20	-1	5,282	-0.02%
2021/07/07	3	58.77	6	58.83	57.80	-3	5,294	-0.06%
2021/07/06	13	59.52	8	59.45	58.60	5	5,252	0.10%
2021/07/05	3	61.20	25	62.21	62.40	-22	5,058	-0.43%
2021/07/02	3	54.77	3	56.60	56.80	0	4,723	0.00%
2021/07/01	0	0.00	7	55.57	53.80	-7	4,847	-0.14%
2021/06/30	20	56.92	1	56.60	56.60	19	5,195	0.37%
2021/06/29	8	55.80	3	55.47	56.60	5	5,319	0.09%
2021/06/28	8	55.76	9	56.03	55.00	-1	5,187	-0.02%
2021/06/25	2	55.80	1	55.80	55.80	1	5,136	0.02%
2021/06/24	2	55.90	5	55.54	55.40	-3	5,093	-0.06%
2021/06/23	2	55.10	4	54.90	55.30	-2	5,007	-0.04%
2021/06/22	6	55.57	11	56.21	54.70	-5	4,944	-0.10%
2021/06/21	12	55.03	7	54.84	54.70	5	4,754	0.11%
2021/06/18	5	54.20	2	53.30	52.10	3	4,520	0.07%
2021/06/17	0	0.00	6	53.12	53.70	-6	4,415	-0.14%
2021/06/16	4	53.70	6	53.15	52.40	-2	4,382	-0.05%
2021/06/15	3	51.60	0	0.00	52.30	3	4,254	0.07%
2021/06/10	2	50.50	1	50.60	50.50	1	4,288	0.02%
2021/06/09	1	49.85	1	50.60	50.10	0	4,277	0.00%
2021/06/07	1	48.85	1	49.20	49.40	0	4,269	0.00%
2021/06/04	1	50.10	1	49.95	49.85	0	4,258	0.00%
2021/06/02	6	51.57	2	50.50	50.90	4	4,270	0.09%
2021/06/01	8	51.24	7	51.29	51.50	1	4,241	0.02%
2021/05/31	1	50.00	5	50.34	49.40	-4	4,184	-0.10%
2021/05/28	1	48.30	1	48.35	48.30	0	4,132	0.00%
2021/05/27	1	45.35	1	46.30	46.50	0	4,081	0.00%
2021/05/26	1	45.50	1	45.70	45.70	0	4,075	0.00%
2021/05/25	2	45.75	2	45.65	45.15	0	4,083	0.00%
2021/05/21	0	0.00	5	43.30	43.60	-5	4,069	-0.12%
2021/05/20	1	43.20	0	0.00	42.55	1	4,075	0.02%
2021/05/18	0	0.00	5	43.44	43.70	-5	4,060	-0.12%
2021/05/17	5	39.92	0	0.00	39.90	5	4,034	0.12%
2021/05/14	4	44.65	0	0.00	44.30	4	3,991	0.10%
2021/05/13	4	45.58	4	44.26	44.20	0	3,972	0.00%
2021/05/12	0	0.00	2	48.80	45.60	-2	3,959	-0.05%
2021/05/11	11	51.14	3	50.60	49.90	8	3,899	0.21%
2021/05/07	10	54.49	7	53.84	54.60	3	3,782	0.08%
2021/05/06	0	0.00	1	50.00	50.00	-1	3,670	-0.03%
2021/05/04	5	51.20	0	0.00	50.70	5	3,677	0.14%
2021/05/03	3	54.70	7	55.19	53.40	-4	3,662	-0.11%
2021/04/29	0	0.00	1	54.20	53.20	-1	3,636	-0.03%
2021/04/27	5	54.74	0	0.00	54.20	5	3,693	0.14%
2021/04/26	5	55.70	1	56.50	55.70	4	3,725	0.11%
2021/04/23	2	55.10	1	56.00	55.50	1	3,747	0.03%
2021/04/22	1	54.80	3	56.60	53.70	-2	3,932	-0.05%
2021/04/21	1	53.80	0	0.00	53.50	1	3,906	0.03%
2021/04/19	0	0.00	2.1	53.90	53.60	-2.1	3,970	-0.05%
2021/04/16	4	55.18	1	55.30	55.00	3	3,954	0.08%
2021/04/15	1	55.30	11	55.00	55.30	-10	3,937	-0.25%
2021/04/14	0	0.00	1	54.30	52.80	-1	3,884	-0.03%
2021/04/13	3	55.50	2	55.90	55.10	1	3,931	0.03%
2021/04/12	0	0.00	5	56.42	54.50	-5	4,055	-0.12%
2021/04/09	2	58.00	23	58.77	57.10	-21	4,098	-0.51%
2021/04/08	8.1	60.24	9	60.18	59.20	-1	4,093	-0.02%
2021/04/07	36	60.30	0	0.00	59.50	36	4,033	0.89%
2021/04/06	12	59.29	54.4	60.92	62.50	-42.4	3,880	-1.09%
2021/04/01	21	57.90	9	55.80	58.00	12	3,512	0.34%
2021/03/31	1	53.10	0	0.00	53.30	1	3,414	0.03%
2021/03/30	2	52.30	0	0.00	52.20	2	3,517	0.06%
2021/03/29	5	53.50	0	0.00	52.70	5	3,570	0.14%
2021/03/23	0	0.00	7	53.74	51.00	-7	4,206	-0.17%
2021/03/17	3	50.30	3	50.20	50.00	0	4,299	0.00%
2021/03/16	16	51.74	1	51.90	51.90	15	4,414	0.34%
2021/03/15	6	47.10	2	47.15	47.20	4	4,528	0.09%
2021/03/12	0	0.00	4	47.60	47.50	-4	4,555	-0.09%
2021/03/10	0	0.00	2	46.80	46.65	-2	4,705	-0.04%
2021/03/09	3	45.95	1	45.80	45.80	2	4,794	0.04%
2021/03/08	3	47.00	1	47.80	46.95	2	4,931	0.04%
2021/03/05	0	0.00	4	48.40	48.40	-4	5,145	-0.08%
2021/03/04	3	50.13	0	0.00	49.55	3	5,363	0.06%
2021/03/02	0	0.00	5	50.60	50.10	-5	5,883	-0.08%
2021/02/26	4	51.00	1	51.00	51.00	3	6,062	0.05%
2021/02/25	7	51.70	2	51.60	51.60	5	6,156	0.08%
2021/02/24	1	52.80	10	52.40	52.00	-9	6,202	-0.15%
2021/02/23	1	52.50	0	0.00	52.00	1	6,300	0.02%
2021/02/22	0	0.00	1	53.60	53.00	-1	6,384	-0.02%
2021/02/18	0	0.00	1	53.70	53.30	-1	6,370	-0.02%
2021/02/17	3	52.30	0	0.00	52.70	3	6,357	0.05%
2021/02/04	2	51.50	0	0.00	51.50	2	6,338	0.03%
2021/02/02	1	51.90	0	0.00	53.50	1	6,305	0.02%
2021/02/01	0	0.00	2	50.35	51.00	-2	6,293	-0.03%
2021/01/29	0	0.00	1.1	53.05	51.30	-1.1	6,289	-0.02%
2021/01/28	0	0.00	2	53.70	52.80	-2	6,271	-0.03%
2021/01/27	1	54.80	0	0.00	54.60	1	6,264	0.02%
2021/01/26	7	56.00	0	0.00	54.80	7	6,245	0.11%
2021/01/25	3	57.27	0	0.00	56.70	3	6,212	0.05%
2021/01/22	4	57.30	0	0.00	58.10	4	6,187	0.06%
2021/01/21	9	56.23	9	55.48	55.40	0	6,150	0.00%
2021/01/20	0	0.00	2	57.60	54.80	-2	6,264	-0.03%
2021/01/19	1	58.20	10	58.26	58.80	-9	6,207	-0.14%
2021/01/18	10	58.08	7	58.43	58.10	3	6,134	0.05%
2021/01/15	6	59.25	34	59.65	59.50	-28	6,043	-0.46%
2021/01/14	4	55.85	0	0.00	58.00	4	5,796	0.07%
2021/01/13	5	53.86	0	0.00	55.60	5	5,703	0.09%
2021/01/12	0	0.00	2	52.80	52.10	-2	5,639	-0.04%
2021/01/11	0	0.00	5	54.50	55.10	-5	5,590	-0.09%
2021/01/08	6	55.62	2	54.80	54.30	4	5,569	0.07%
2021/01/07	5	56.10	1	55.10	55.10	4	5,527	0.07%
2021/01/06	10	56.81	13	54.98	55.60	-3	5,479	-0.05%
2021/01/05	35	59.19	8	58.95	59.10	27	5,361	0.50%
2021/01/04	15	57.14	6	58.22	58.70	9	5,175	0.17%
2020/12/31	3	53.80	2	53.70	53.40	1	5,031	0.02%
2020/12/30	11	51.30	1	52.20	51.80	10	4,927	0.20%
2020/12/29	2	50.55	5	50.94	50.40	-3	4,872	-0.06%
2020/12/28	4	52.13	15	52.04	52.00	-11	4,815	-0.23%
2020/12/25	3	52.13	4	53.70	51.90	-1	4,769	-0.02%
2020/12/24	3	55.67	10	56.58	54.90	-7	4,640	-0.15%
2020/12/23	17	58.26	1	58.70	58.20	16	4,523	0.35%
2020/12/22	7	59.07	21	57.40	56.80	-14	4,477	-0.31%
2020/12/21	20	58.68	4	58.48	59.30	16	4,403	0.36%
2020/12/18	32	59.42	38	59.83	60.80	-6	4,270	-0.14%
2020/12/17	5	55.50	4.4	55.41	56.90	0.6	3,997	0.01%
2020/12/16	0	0.00	1	51.80	51.80	-1	3,794	-0.03%
2020/12/15	23	52.40	4	51.43	50.70	19	3,776	0.50%
2020/12/14	7	52.06	0	0.00	52.50	7	3,732	0.19%
2020/12/11	13	51.95	1	53.50	51.50	12	3,725	0.32%
2020/12/10	4	52.63	9	53.48	53.30	-5	3,682	-0.14%
2020/12/09	3	53.07	2	52.70	54.30	1	3,571	0.03%
2020/12/08	0	0.00	4	49.66	49.45	-4	3,418	-0.12%
2020/12/07	5	48.48	0	0.00	48.40	5	3,394	0.15%
2020/12/04	2	50.60	3	51.00	50.80	-1	3,319	-0.03%
2020/12/03	2	51.05	1	49.75	49.60	1	3,261	0.03%
2020/12/02	2	52.45	9	52.22	51.60	-7	3,201	-0.22%
2020/12/01	9	51.58	8.8	50.72	53.50	0.2	3,064	0.01%
2020/11/30	9	49.17	10	50.59	49.80	-1	2,844	-0.04%
2020/11/27	20	50.41	5	50.08	49.80	15	2,641	0.57%
2020/11/26	0	0.00	22	50.57	51.00	-22	2,450	-0.90%
2020/11/25	12	44.64	4	45.81	46.40	8	2,186	0.37%
2020/11/24	4	41.71	1	42.25	42.20	3	2,022	0.15%
2020/11/23	2	39.63	3	40.45	42.05	-1	1,968	-0.05%
2020/11/20	4	40.98	0	0.00	40.40	4	1,972	0.20%
2020/11/19	1	38.95	1	41.00	41.00	0	1,935	0.00%
2020/11/18	0	0.00	1	38.70	38.30	-1	1,994	-0.05%
2020/11/17	3	37.68	0	0.00	37.60	3	2,206	0.14%
2020/11/16	0	0.00	0.2	37.65	37.65	-0.2	2,357	-0.01%
2020/11/12	1	37.55	0	0.00	37.60	1	2,405	0.04%
2020/11/10	1	37.70	0	0.00	37.60	1	2,437	0.04%
2020/11/06	0	0.00	8	38.31	37.80	-8	2,517	-0.32%
2020/11/04	0	0.00	2	38.23	38.60	-2	2,585	-0.08%
2020/10/30	0	0.00	1	38.40	37.40	-1	3,059	-0.03%
2020/10/29	8	38.95	0	0.00	39.00	8	3,311	0.24%
2020/10/28	7	40.96	4	40.63	40.50	3	3,322	0.09%
2020/10/27	0	0.00	5	38.55	38.55	-5	3,270	-0.15%
2020/10/13	1	35.80	1	35.85	35.85	0	4,668	0.00%
2020/10/08	1	36.60	0	0.00	36.60	1	4,836	0.02%
2020/10/07	2	36.58	0	0.00	36.75	2	4,899	0.04%
2020/09/29	5	36.50	0	0.00	36.25	5	5,710	0.09%
2020/09/28	0	0.00	1	36.05	37.00	-1	5,825	-0.02%
2020/09/25	2	37.20	1	35.30	35.45	1	5,953	0.02%
2020/09/23	0	0.00	1	38.85	38.60	-1	6,288	-0.02%
2020/09/22	4	38.85	0	0.00	38.70	4	6,356	0.06%
2020/09/21	5	40.00	0	0.00	39.50	5	6,543	0.08%
2020/09/17	0	0.00	0.3	39.00	39.00	-0.3	6,903	0.00%
2020/09/16	0	0.00	1	39.95	39.00	-1	6,916	-0.01%
2020/09/15	1	40.35	0	0.00	39.85	1	6,921	0.01%
2020/09/14	3	41.13	4	40.95	40.80	-1	6,985	-0.01%
2020/09/11	0	0.00	3	39.43	39.30	-3	6,913	-0.04%
2020/09/10	0	0.00	1	38.50	38.50	-1	6,869	-0.01%
2020/09/08	1	37.85	0	0.00	37.70	1	6,845	0.01%
2020/09/04	2	39.15	0	0.00	39.05	2	6,802	0.03%
2020/09/03	2	39.80	1	39.80	39.50	1	6,777	0.01%
2020/09/02	1	40.10	0	0.00	39.70	1	6,763	0.01%
2020/09/01	1	40.60	1	40.85	40.60	0	6,730	0.00%
2020/08/31	0	0.00	3	40.80	41.40	-3	6,693	-0.04%
2020/08/27	2	40.43	1	40.40	40.00	1	6,621	0.02%
2020/08/26	2	40.88	1	40.55	40.55	1	6,565	0.02%
2020/08/25	11	41.87	16	41.96	41.75	-5	6,490	-0.08%
2020/08/24	0	0.00	2	42.28	42.00	-2	6,410	-0.03%
2020/08/21	4	41.04	4.5	42.38	43.45	-0.5	6,253	-0.01%
2020/08/20	3	39.33	3	39.43	39.50	0	6,045	0.00%
2020/08/19	1	36.50	1	37.25	38.95	0	5,910	0.00%
2020/08/13	2	37.73	0	0.00	36.70	2	5,872	0.03%
2020/08/12	14	37.18	4	36.35	37.60	10	5,851	0.17%
2020/08/10	1	37.60	0	0.00	37.70	1	5,759	0.02%
2020/08/07	1	38.60	0	0.00	38.25	1	5,724	0.02%
2020/08/06	9	41.52	31	40.75	39.80	-22	5,623	-0.39%
2020/08/05	33	42.21	30	41.68	41.10	3	5,510	0.05%
2020/08/04	17	40.70	10	40.05	40.45	7	5,238	0.13%
2020/07/31	3	38.67	1	38.90	38.80	2	4,931	0.04%
2020/07/30	0	0.00	18	38.19	38.75	-18	4,844	-0.37%
2020/07/28	16	34.76	0	0.00	33.40	16	4,540	0.35%
2020/07/27	1	38.20	3	38.68	36.75	-2	4,396	-0.05%
2020/07/24	12	39.24	22	40.80	38.00	-10	4,291	-0.23%
2020/07/23	17	38.70	2	38.63	38.80	15	3,973	0.38%
2020/07/22	0	0.00	1	38.05	37.10	-1	3,776	-0.03%
2020/07/20	1	36.80	1	36.65	36.60	0	3,729	0.00%
2020/07/17	0	0.00	1	37.80	37.70	-1	3,658	-0.03%
2020/07/15	1	37.75	4	38.53	36.20	-3	3,538	-0.08%
2020/07/14	2	36.90	1	36.80	37.55	1	3,484	0.03%
2020/07/13	0	0.00	2	38.55	38.10	-2	3,500	-0.06%
2020/07/10	0	0.00	2	38.08	37.85	-2	3,462	-0.06%
2020/07/09	11	39.72	9	40.52	39.20	2	3,373	0.06%
2020/07/08	10	38.10	0	0.00	38.10	10	3,048	0.33%
2020/07/06	0	0.00	2	37.18	37.35	-2	2,653	-0.08%
2020/07/03	3	37.30	7	38.53	37.00	-4	2,525	-0.16%
2020/07/02	0	0.00	6	34.45	36.35	-6	2,271	-0.26%
2020/07/01	4	32.90	0	0.00	33.05	4	2,133	0.19%
2020/06/30	4	33.96	2	33.73	33.55	2	2,057	0.10%
2020/06/29	0	0.00	15	31.96	32.55	-15	1,863	-0.80%
2020/06/24	3	29.58	4	29.60	29.60	-1	1,674	-0.06%
2020/06/22	1	26.10	0	0.00	26.30	1	1,457	0.07%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/16	0	0.00	1	27.70	27.50	-1	1,318	-0.08%
2020/06/15	3	27.42	0	0.00	27.00	3	1,335	0.22%
2020/06/09	0	0.00	1	29.30	29.20	-1	1,362	-0.07%
2020/06/08	1	29.95	0	0.00	29.95	1	1,375	0.07%
2020/06/04	2	29.93	0	0.00	29.80	2	1,378	0.15%
2020/06/03	0	0.00	1	29.85	29.85	-1	1,384	-0.07%
2020/06/01	1	29.85	0	0.00	29.55	1	1,391	0.07%
2020/05/25	0	0.00	2	29.20	29.30	-2	1,378	-0.15%
2020/05/22	0	0.00	1	29.55	29.50	-1	1,388	-0.07%
2020/05/20	0	0.00	1	29.00	28.95	-1	1,352	-0.07%
2020/05/19	1	29.00	0	0.00	28.90	1	1,345	0.07%
2020/05/15	1	27.75	0	0.00	27.70	1	1,321	0.08%
2020/05/14	11	28.55	0	0.00	28.25	11	1,306	0.84%
2020/05/13	1	28.70	12	29.14	29.30	-11	1,297	-0.85%
2020/05/12	1	29.00	5	29.35	29.20	-4	1,301	-0.31%
2020/05/05	2	31.28	0	0.00	30.80	2	1,267	0.16%
2020/05/04	0	0.00	1	31.90	31.65	-1	1,255	-0.08%
2020/04/30	1	31.55	0	0.00	31.55	1	1,245	0.08%
2020/04/29	0	0.00	14	31.77	31.65	-14	1,251	-1.12%
2020/04/28	2	31.65	0	0.00	31.70	2	1,260	0.16%
2020/04/27	0	0.00	2	32.10	32.00	-2	1,273	-0.16%
2020/04/23	2	31.10	0	0.00	31.00	2	1,235	0.16%
2020/04/21	3	31.00	5	31.95	31.55	-2	1,240	-0.16%
2020/04/20	1	30.15	0	0.00	31.30	1	1,208	0.08%
2020/04/17	8	30.29	0	0.00	30.45	8	1,236	0.65%
2020/04/16	10	30.35	0	0.00	30.45	10	1,173	0.85%
2020/04/15	1	25.80	0	0.00	27.70	1	1,095	0.09%
2020/04/09	0	0.00	6	23.69	24.45	-6	1,094	-0.55%
2020/04/08	6	21.25	0	0.00	22.85	6	1,086	0.55%
2020/03/31	1	19.50	2	19.45	19.25	-1	1,168	-0.09%
2020/03/30	1	19.25	0	0.00	19.30	1	1,207	0.08%
2020/03/27	3	19.43	4	19.66	19.25	-1	1,273	-0.08%
2020/03/26	2	19.33	1	19.35	19.20	1	1,419	0.07%
2020/03/25	0	0.00	1	18.65	19.15	-1	1,498	-0.07%
2020/03/24	0	0.00	1	18.15	17.85	-1	1,538	-0.06%
2020/03/19	1	18.20	0	0.00	16.95	1	1,649	0.06%
2020/03/18	18	19.53	2	20.00	18.80	16	1,631	0.98%
2020/03/09	1	26.70	0	0.00	26.70	1	1,557	0.06%
2020/02/26	1	30.10	0	0.00	29.85	1	1,514	0.07%
2020/02/10	0	0.00	1	29.20	29.40	-1	1,548	-0.06%
2020/02/05	2	30.25	0	0.00	30.00	2	1,531	0.13%
2020/02/04	0	0.00	2	30.30	30.10	-2	1,529	-0.13%
2020/02/03	2	29.08	0	0.00	29.15	2	1,523	0.13%
2020/01/30	0	0.00	22	32.15	32.10	-22	1,486	-1.48%
2020/01/15	21	36.01	1	36.25	35.60	20	1,463	1.37%
2020/01/14	2	36.00	3	35.65	35.65	-1	1,437	-0.07%
2020/01/13	4	35.98	5	35.63	36.10	-1	1,425	-0.07%
2020/01/08	0	0.00	5	33.60	33.50	-5	1,393	-0.36%
2020/01/06	3	34.95	30	34.40	34.60	-27	1,390	-1.94%
2020/01/03	2	35.50	2	35.35	35.60	0	1,374	0.00%
2019/12/31	1	36.10	0	0.00	35.85	1	1,334	0.07%
2019/12/30	4	36.01	6	35.68	35.65	-2	1,337	-0.15%
2019/12/26	53	35.79	50	36.13	35.65	3	1,297	0.23%
2019/12/25	3	36.68	5	36.80	36.60	-2	1,265	-0.16%
2019/12/24	5	36.90	0	0.00	36.90	5	1,247	0.40%
2019/12/23	10	36.52	10	36.51	36.05	0	1,197	0.00%
2019/12/20	33	34.75	4	34.71	34.60	29	1,052	2.76%
2019/12/19	7	33.79	1	34.20	34.60	6	1,001	0.60%
2019/12/18	3	33.55	0	0.00	33.30	3	1,075	0.28%
2019/12/17	8	34.31	1	33.60	33.30	7	1,122	0.62%
2019/12/12	2	32.75	2	33.20	32.25	0	1,031	0.00%
2019/12/03	0	0.00	1	31.90	32.35	-1	1,171	-0.09%
2019/12/02	1	31.60	0	0.00	31.80	1	1,174	0.09%
2019/11/26	0	0.00	1	32.45	32.90	-1	1,200	-0.08%
2019/11/25	1	32.60	0	0.00	32.60	1	1,203	0.08%
2019/11/22	0	0.00	1	32.70	32.80	-1	1,202	-0.08%
2019/11/20	0	0.00	1	33.05	33.40	-1	1,132	-0.09%
2019/11/14	1	31.50	0	0.00	31.30	1	1,131	0.09%
2019/11/12	1	31.80	0	0.00	31.70	1	1,150	0.09%
2019/10/24	1	34.90	0	0.00	34.75	1	1,317	0.08%
2019/10/23	1	34.75	1	35.00	34.90	0	1,391	0.00%
2019/10/04	1	34.50	1	35.10	34.40	0	1,406	0.00%
2019/10/03	0	0.00	7	34.15	34.05	-7	1,396	-0.50%
2019/10/01	4	34.53	0	0.00	34.60	4	1,418	0.28%
2019/09/25	1	34.80	1	35.10	34.85	0	1,446	0.00%
2019/09/24	1	36.10	1	36.00	35.55	0	1,452	0.00%
2019/09/23	6	37.23	0	0.00	36.30	6	1,430	0.42%
2019/09/20	0	0.00	1	35.35	35.30	-1	1,372	-0.07%
2019/09/11	2	34.20	2	34.20	34.20	0	1,694	0.00%
2019/09/10	1	34.70	1	34.50	33.60	0	1,714	0.00%
2019/09/09	2	34.15	2	34.55	34.60	0	1,740	0.00%
2019/09/06	1	33.40	1	33.70	33.95	0	1,717	0.00%
2019/09/05	0	0.00	0.2	32.30	32.45	-0.2	1,695	-0.01%
2019/09/03	0	0.00	1	32.85	32.60	-1	1,786	-0.06%
2019/09/02	0	0.00	1	32.45	32.50	-1	1,776	-0.06%
2019/08/29	1	32.20	0	0.00	31.70	1	1,791	0.06%
2019/08/28	0	0.00	1	31.80	31.90	-1	1,795	-0.06%
2019/08/27	1	31.85	1	32.10	31.60	0	1,797	0.00%
2019/08/26	2	31.53	5	31.65	31.65	-3	1,810	-0.17%
2019/08/16	0	0.00	1	32.30	32.45	-1	1,882	-0.05%
2019/08/02	1	34.40	0	0.00	34.40	1	2,159	0.05%
2019/07/30	1	35.60	0	0.00	35.20	1	2,272	0.04%
2019/07/26	0	0.00	2	37.15	37.00	-2	2,259	-0.09%
2019/07/25	2	36.80	1	36.55	36.80	1	2,221	0.05%
2019/07/18	5	35.80	3	35.80	35.35	2	2,243	0.09%
2019/07/17	2	35.35	0	0.00	35.35	2	2,239	0.09%
2019/07/16	1	35.25	0	0.00	35.25	1	2,253	0.04%
2019/07/15	0	0.00	1	35.70	35.70	-1	2,269	-0.04%
2019/07/12	1	34.80	0	0.00	34.85	1	2,302	0.04%
2019/07/08	1	35.30	1	35.75	35.30	0	2,476	0.00%
2019/07/02	0	0.00	2	36.83	37.25	-2	2,579	-0.08%
2019/06/24	2	35.45	0	0.00	34.90	2	2,724	0.07%
2019/06/19	1	37.40	2	38.65	38.60	-1	2,773	-0.04%
2019/06/12	0	0.00	2	33.48	34.00	-2	3,264	-0.06%
2019/06/11	2	32.80	0	0.00	32.60	2	3,391	0.06%
2019/05/16	0	0.00	1	34.10	33.05	-1	3,755	-0.03%
2019/05/14	1	31.70	0	0.00	31.50	1	3,656	0.03%
2019/05/07	1	37.35	0	0.00	37.35	1	3,632	0.03%
2019/05/03	1	39.15	0	0.00	39.15	1	3,631	0.03%
2019/05/02	0	0.00	1	39.90	39.55	-1	3,618	-0.03%
2019/04/29	0	0.00	1	38.25	38.00	-1	3,623	-0.03%
2019/04/26	6	39.33	6	39.72	39.00	0	3,619	0.00%
2019/04/24	1	38.65	0	0.00	38.60	1	3,593	0.03%
2019/04/19	0	0.00	1	38.80	38.95	-1	3,575	-0.03%
2019/04/17	1	41.70	1	42.30	40.00	0	3,536	0.00%
2019/04/12	3	39.07	3	39.43	38.70	0	3,397	0.00%
2019/04/10	2	39.63	1	39.50	39.10	1	3,375	0.03%
2019/04/08	0	0.00	1	40.95	39.55	-1	3,337	-0.03%
2019/04/01	0	0.00	3	40.00	39.20	-3	3,355	-0.09%
2019/03/28	0	0.00	15	39.50	39.00	-15	3,292	-0.46%
2019/03/27	1	40.10	5	40.13	40.00	-4	3,279	-0.12%
2019/03/26	2	37.25	0.4	39.30	39.50	1.7	3,166	0.05%
2019/03/22	1	38.35	3	39.32	37.70	-2	3,061	-0.07%
2019/03/19	56.4	38.84	39	38.50	37.35	17.4	3,027	0.57%
2019/03/15	4	34.39	0	0.00	35.00	4	2,672	0.15%
2019/03/14	15	32.99	18	33.36	33.85	-3	2,396	-0.13%
2019/03/06	1	29.15	1	28.90	29.25	0	2,313	0.00%
2019/02/26	0	0.00	1	28.85	28.35	-1	2,544	-0.04%
2019/02/25	1	28.75	0	0.00	28.65	1	2,641	0.04%
2019/02/22	2	28.93	0	0.00	28.90	2	2,634	0.08%
2019/02/20	6	28.61	6	28.84	28.35	0	2,579	0.00%
2019/02/19	1	28.80	26	29.17	29.10	-25	2,560	-0.98%
2019/02/18	1	27.95	1	27.45	27.95	0	2,494	0.00%
2019/02/14	1	26.30	2	26.45	26.40	-1	2,542	-0.04%
2019/02/13	1	26.45	1	26.50	26.25	0	2,614	0.00%
2019/02/12	1	27.25	1	27.00	26.80	0	2,610	0.00%
2019/02/11	0	0.00	1	26.05	26.80	-1	2,658	-0.04%
2019/01/30	2	25.80	0	0.00	25.65	2	2,670	0.07%
2019/01/29	1	26.50	2	26.03	26.10	-1	2,669	-0.04%
2019/01/28	1	26.65	0	0.00	25.85	1	2,649	0.04%
2019/01/22	0	0.00	3	24.87	24.65	-3	2,673	-0.11%
2019/01/21	2	24.40	2	24.70	24.60	0	2,673	0.00%
2019/01/18	0	0.00	1	24.00	23.80	-1	2,685	-0.04%
2019/01/17	3	23.83	0	0.00	23.80	3	2,719	0.11%
2019/01/11	1	25.00	0	0.00	24.65	1	2,752	0.04%
2019/01/09	1	25.55	0	0.00	25.00	1	2,777	0.04%
2018/12/28	20	26.40	0	0.00	26.30	20	2,880	0.69%
2018/12/25	1	28.50	1	27.70	27.70	0	2,948	0.00%
2018/12/06	2	27.50	0	0.00	26.10	2	3,086	0.06%
2018/12/03	0	0.00	20	28.95	29.20	-20	3,080	-0.65%
2018/11/29	9	28.86	8	28.44	28.40	1	3,068	0.03%
2018/11/27	1	26.65	0	0.00	27.00	1	3,120	0.03%
2018/11/23	66	27.87	48	28.68	25.85	18	3,178	0.57%
2018/11/22	0	0.00	11	26.70	26.70	-11	3,106	-0.35%
2018/11/13	1	25.40	2	23.68	24.90	-1	3,087	-0.03%
2018/11/12	1	24.60	0	0.00	24.65	1	3,018	0.03%
2018/10/26	0	0.00	1	18.80	18.85	-1	3,200	-0.03%
2018/10/24	1	21.60	0	0.00	21.15	1	3,190	0.03%
2018/10/23	1	22.20	0	0.00	21.95	1	3,184	0.03%
2018/10/15	0	0.00	6	25.07	24.90	-6	3,356	-0.18%
2018/10/12	5	24.50	0	0.00	24.60	5	3,387	0.15%
2018/10/09	8	27.68	7	27.78	27.20	1	3,417	0.03%
2018/10/08	1	29.10	0	0.00	28.90	1	3,448	0.03%
2018/10/04	2	32.58	2	31.93	30.85	0	3,488	0.00%
2018/10/03	4	34.64	5	33.89	32.40	-1	3,632	-0.03%
2018/10/02	3	35.13	1	35.00	35.00	2	3,755	0.05%
2018/10/01	0	0.00	1	36.10	35.75	-1	3,821	-0.03%
2018/09/28	3	36.10	2	35.70	35.75	1	3,978	0.03%
2018/09/27	3	36.78	3	36.10	36.10	0	4,132	0.00%
2018/09/26	3	37.80	3	37.33	37.00	0	4,340	0.00%
2018/09/21	2	37.03	2	36.78	36.90	0	4,984	0.00%
2018/09/20	7	37.50	7	37.09	36.95	0	5,195	0.00%
2018/09/19	2	39.15	2	38.85	38.05	0	5,237	0.00%
2018/09/18	0	0.00	1	38.75	37.35	-1	5,270	-0.02%
2018/09/17	3	36.60	2	36.43	36.20	1	5,414	0.02%
2018/09/14	7	36.24	9	36.12	36.60	-2	5,661	-0.04%
2018/09/12	1	35.25	1	35.20	35.20	0	6,269	0.00%
2018/09/10	1	35.90	1	35.00	35.00	0	6,919	0.00%
2018/09/07	0	0.00	1	36.95	37.05	-1	7,192	-0.01%
2018/09/06	3	38.52	13	38.93	38.35	-10	7,280	-0.14%
2018/09/05	2	39.18	3	38.45	38.15	-1	7,641	-0.01%
2018/09/04	2	38.25	2	38.68	38.40	0	7,816	0.00%
2018/09/03	6	38.88	4	37.58	37.40	2	7,856	0.03%
2018/08/31	12	37.94	3	39.28	39.90	9	7,891	0.11%
2018/08/29	1	36.60	2	36.68	36.50	-1	7,909	-0.01%
2018/08/28	1	35.10	1	35.00	35.00	0	8,048	0.00%
2018/08/27	2	35.03	2	35.10	35.60	0	8,131	0.00%
2018/08/24	2	34.63	2	34.45	34.50	0	8,175	0.00%
2018/08/23	3	36.37	1	37.20	35.30	2	8,274	0.02%
2018/08/22	2	35.25	2	35.65	36.35	0	8,297	0.00%
2018/08/20	1	35.80	1	35.70	35.15	0	8,310	0.00%
2018/08/17	10	36.30	0	0.00	35.30	10	8,324	0.12%
2018/08/14	5	34.70	5	34.82	35.50	0	8,324	0.00%
2018/08/10	1	39.60	1	40.30	38.70	0	8,575	0.00%
2018/08/09	1	39.95	1	40.20	38.65	0	8,835	0.00%
2018/08/07	0	0.00	2	41.40	41.20	-2	9,098	-0.02%
2018/08/03	0	0.00	4	42.65	43.40	-4	9,304	-0.04%
2018/08/02	0	0.00	1	42.40	42.35	-1	9,410	-0.01%
2018/07/26	3	46.55	10	46.83	46.55	-7	10,005	-0.07%
2018/07/25	3	47.80	1	48.50	47.00	2	10,381	0.02%
2018/07/24	3	47.90	1	47.00	47.60	2	10,379	0.02%
2018/07/23	2	47.73	3	46.82	47.15	-1	10,464	-0.01%
2018/07/20	3	46.17	0	0.00	45.20	3	10,498	0.03%
2018/07/19	1	45.10	0	0.00	45.00	1	10,644	0.01%
2018/07/17	2	47.55	0	0.00	47.25	2	10,883	0.02%
2018/07/16	6	48.47	2	49.35	48.00	4	11,280	0.04%
2018/07/13	2	48.65	0.3	48.20	48.20	1.7	11,245	0.02%
2018/07/12	3	48.10	0	0.00	47.95	3	11,567	0.03%
2018/07/11	0	0.00	3	48.33	48.10	-3	11,705	-0.03%
2018/07/10	9	44.89	9	44.96	45.60	0	11,634	0.00%
2018/07/06	3	48.30	3	48.97	48.55	0	11,839	0.00%
2018/07/05	1	50.30	2	49.50	47.75	-1	11,778	-0.01%
2018/07/04	19	50.72	20	50.87	49.00	-1	11,826	-0.01%
2018/07/03	2.3	50.30	0	0.00	50.00	2.3	11,863	0.02%
2018/07/02	29	53.16	41	54.09	51.40	-12	11,591	-0.10%
2018/06/29	2	49.30	6	49.63	50.40	-4	11,188	-0.04%
2018/06/28	0	0.00	3	48.00	45.85	-3	10,976	-0.03%
2018/06/27	6	47.88	7	47.17	47.70	-1	10,885	-0.01%
2018/06/26	5	46.29	7	45.57	47.50	-2	10,755	-0.02%
2018/06/25	17	47.45	17	46.76	44.50	0	10,586	0.00%
2018/06/22	17	50.92	11	51.37	49.00	6	10,353	0.06%
2018/06/21	14	48.95	16	49.15	50.10	-2	10,077	-0.02%
2018/06/20	18	46.33	13	46.99	46.10	5	9,813	0.05%
2018/06/19	13	44.60	11.4	46.47	47.15	1.6	9,495	0.02%
2018/06/15	5	41.38	1	41.80	42.90	4	9,375	0.04%
2018/06/14	0	0.00	1	40.80	40.15	-1	9,233	-0.01%
2018/06/13	10	41.05	10	40.35	39.00	0	9,282	0.00%
2018/06/12	0	0.00	52	38.73	39.35	-52	9,006	-0.58%
2018/06/11	21	37.31	2	38.00	37.65	19	9,064	0.21%
2018/06/08	38	35.96	13	36.25	35.95	25	9,002	0.28%
2018/06/07	1	37.30	15	38.90	37.45	-14	8,910	-0.16%
2018/06/06	6	38.65	0	0.00	38.55	6	8,907	0.07%
2018/06/05	2	40.00	4	40.24	38.20	-2	8,871	-0.02%
2018/06/04	1	41.70	6	42.13	42.30	-5	8,700	-0.06%
2018/06/01	1	38.80	0.5	38.80	38.80	0.5	8,669	0.01%
2018/05/31	2	39.25	1	39.90	39.45	1	8,675	0.01%
2018/05/29	0	0.00	2	36.45	37.50	-2	8,673	-0.02%
2018/05/23	6	35.67	0	0.00	35.50	6	8,985	0.07%
2018/05/22	2	35.50	0	0.00	35.80	2	9,216	0.02%
2018/05/21	2	36.90	2	37.90	37.00	0	9,236	0.00%
2018/05/17	3	36.20	11	36.18	36.60	-8	9,229	-0.09%
2018/05/16	8	35.64	11	34.87	33.80	-3	9,069	-0.03%
2018/05/15	0	0.00	4	36.50	36.50	-4	8,844	-0.05%
2018/05/14	16	31.39	15	31.93	33.20	1	8,863	0.01%
2018/05/11	2	30.78	5	30.87	30.20	-3	8,709	-0.03%
2018/05/10	7	30.41	1	30.50	30.15	6	8,637	0.07%
2018/05/09	3	31.30	2	31.38	31.00	1	8,554	0.01%
2018/05/08	3	31.27	1	31.60	30.90	2	8,544	0.02%
2018/05/07	9	31.54	10.1	31.96	31.00	-1.1	8,596	-0.01%
2018/05/04	3	32.15	11.9	32.67	31.10	-8.9	8,574	-0.10%
2018/05/03	14	31.96	2	33.15	31.90	12	8,483	0.14%
2018/05/02	35	33.91	55	34.72	30.90	-20	8,397	-0.24%
2018/04/30	0	0.00	5	33.95	33.95	-5	8,158	-0.06%
2018/04/27	2	29.98	3	30.17	30.90	-1	8,131	-0.01%
2018/04/26	5	30.83	4	30.50	28.10	1	7,996	0.01%
2018/04/25	2	30.55	1	30.60	29.90	1	7,863	0.01%
2018/04/24	5	29.00	10	29.25	29.00	-5	7,654	-0.07%
2018/04/23	16	32.58	1	32.75	32.20	15	7,447	0.20%
2018/04/20	22	35.50	55	36.91	35.50	-33	7,296	-0.45%
2018/04/19	2	34.50	10	34.50	34.50	-8	6,850	-0.12%
2018/04/18	19	30.60	8	29.61	31.40	11	6,821	0.16%
2018/04/17	4	29.18	2	30.48	28.55	2	6,457	0.03%
2018/04/16	9	31.77	2	31.95	31.70	7	6,250	0.11%
2018/04/13	17	32.61	17	32.75	32.95	0	6,134	0.00%
2018/04/12	17	35.29	7	36.46	33.30	10	5,835	0.17%
2018/04/11	6	36.99	2	37.08	36.90	4	5,665	0.07%
2018/04/10	4	37.55	3	36.72	36.00	1	5,565	0.02%
2018/04/09	35	41.74	23	39.01	38.70	12	5,342	0.22%
2018/04/03	0	0.00	1	43.00	43.00	-1	5,068	-0.02%
2018/03/31	0	0.00	2	41.45	41.45	-2	5,014	-0.04%
2018/03/28	0	0.00	20	38.30	40.15	-20	4,960	-0.40%
2018/03/22	0	0.00	1	37.20	36.35	-1	4,811	-0.02%
2018/03/21	23	38.99	6	39.55	40.35	17	4,771	0.36%
2018/03/20	0	0.00	5	36.51	36.70	-5	4,550	-0.11%
2018/03/19	8	32.13	5.3	32.85	33.40	2.7	4,382	0.06%
2018/03/16	2	30.00	5	30.28	30.40	-3	4,204	-0.07%
2018/03/15	11	31.43	1.1	31.17	32.20	9.9	4,071	0.24%
2018/03/13	1	26.50	7	26.59	26.65	-6	3,766	-0.16%
2018/03/12	6	24.20	0	0.00	24.25	6	3,704	0.16%
2018/03/09	0	0.00	3	22.47	22.05	-3	3,598	-0.08%
2018/03/02	0	0.00	12	23.18	23.75	-12	3,256	-0.37%
2018/03/01	0	0.00	10	21.75	21.75	-10	3,151	-0.32%
2018/02/27	1	21.15	0	0.00	19.80	1	3,066	0.03%
2018/02/26	6	19.28	3	18.35	19.75	3	2,980	0.10%
2018/02/23	6	19.58	1	18.65	18.65	5	2,888	0.17%
2018/02/22	13	20.44	3.3	20.45	20.60	9.7	2,673	0.36%
2018/02/12	0	0.00	2.4	17.60	17.60	-2.4	2,351	-0.10%
2018/02/09	3	15.17	22	15.06	16.00	-19	2,163	-0.88%
2018/02/08	2	13.20	21	14.19	14.55	-19	1,950	-0.97%
2018/02/07	0	0.00	1.5	13.25	13.25	-1.5	1,790	-0.09%
2018/02/06	2	12.00	0	0.00	12.05	2	1,702	0.12%
2018/02/05	0	0.00	22	12.98	12.90	-22	1,639	-1.34%
2018/02/02	21	13.83	0	0.00	13.50	21	1,605	1.31%
2018/02/01	2	14.00	0	0.00	13.80	2	1,591	0.13%
2018/01/31	20	14.40	20	14.25	14.10	0	1,535	0.00%
2018/01/26	1	11.80	0	0.00	13.30	1	1,164	0.09%
2018/01/25	20	12.65	0	0.00	12.10	20	1,055	1.89%
2018/01/23	1	10.60	0.4	11.20	11.30	0.6	754	0.08%
2018/01/16	0	0.00	5	10.55	10.55	-5	751	-0.67%