威盛 (2388)-凱基-北門券商分點個股進出

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
121.5
漲跌
▼5.5
漲幅
-4.33%
成交量
6,109張
產業
上市半導體類股▼0.88%
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-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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
2024/05/09	3	123.50	2	121.50	121.50	1	8,372	0.01%
2024/05/08	1	123.00	1	124.00	127.00	0	8,359	0.00%
2024/04/26	1	132.00	1	131.00	131.00	0	8,842	0.00%
2024/04/22	4	125.63	4	122.75	121.00	0	9,123	0.00%
2024/04/19	3	134.17	48	127.57	128.00	-45	9,217	-0.49%
2024/04/18	1	141.50	0	0.00	138.50	1	9,285	0.01%
2024/04/17	26	138.58	4	140.88	141.00	22	9,411	0.23%
2024/04/16	28	137.23	4	139.63	137.00	24	9,409	0.26%
2024/04/15	7	143.57	4	141.38	139.00	3	9,595	0.03%
2024/04/12	2	129.00	2.5	140.00	140.00	-0.5	9,891	-0.01%
2024/04/10	7	130.00	28	131.00	131.50	-21	9,901	-0.21%
2024/04/09	0	0.00	6	130.42	131.00	-6	10,007	-0.06%
2024/04/08	5	129.20	0.3	128.00	127.00	4.7	10,190	0.05%
2024/04/03	21	129.88	1	130.50	129.50	20	10,292	0.19%
2024/04/02	2	130.50	2	131.50	129.50	0	10,401	0.00%
2024/04/01	2	132.00	16	131.19	132.00	-14	10,566	-0.13%
2024/03/29	9	127.50	0	0.00	125.50	9	10,813	0.08%
2024/03/28	6	127.92	0	0.00	126.00	6	10,978	0.05%
2024/03/27	4	130.88	3	131.00	127.50	1	11,173	0.01%
2024/03/26	7	139.64	11	137.14	131.50	-4	11,227	-0.04%
2024/03/25	0	0.00	5	134.50	134.50	-5	10,741	-0.05%
2024/03/22	4	121.63	3	122.83	122.50	1	10,943	0.01%
2024/03/20	1	120.00	1	120.50	120.00	0	12,008	0.00%
2024/03/19	5	121.50	5.3	120.03	120.00	-0.3	12,105	0.00%
2024/03/15	6	123.00	6	121.00	121.00	0	12,709	0.00%
2024/03/14	5	123.10	6	122.00	122.50	-1	13,710	-0.01%
2024/03/13	1.5	126.02	2	123.00	123.00	-0.5	14,188	0.00%
2024/03/12	1	129.00	2	129.50	129.00	-1	14,705	-0.01%
2024/03/08	19	132.89	20	132.20	131.00	-1	15,156	-0.01%
2024/03/07	11	138.91	9.5	140.13	137.50	1.5	15,459	0.01%
2024/03/06	5.5	129.91	0	0.00	128.50	5.5	15,394	0.04%
2024/03/04	1	131.00	0	0.00	131.50	1	16,131	0.01%
2024/03/01	2	133.50	0	0.00	131.00	2	16,757	0.01%
2024/02/29	0	0.00	0.2	130.98	132.00	-0.2	16,958	0.00%
2024/02/26	3	133.33	1	133.50	132.50	2	17,706	0.01%
2024/02/22	1	132.00	0	0.00	132.50	1	19,143	0.01%
2024/02/20	0.1	138.00	2	136.00	136.50	-1.9	20,833	-0.01%
2024/02/19	3.3	140.14	0	0.00	137.00	3.3	21,480	0.02%
2024/02/16	0	0.00	6	141.42	141.00	-6	22,655	-0.03%
2024/02/15	0	0.00	2	136.00	136.00	-2	23,835	-0.01%
2024/02/05	2	138.98	0	0.00	137.00	2	23,844	0.01%
2024/02/02	1.1	143.50	8	143.75	143.00	-6.9	24,008	-0.03%
2024/02/01	0	0.00	2	137.50	137.00	-2	24,146	-0.01%
2024/01/30	7	138.86	2	137.50	138.50	5	25,466	0.02%
2024/01/29	0.4	141.50	0	0.00	141.50	0.4	27,200	0.00%
2024/01/26	2	141.50	2	139.50	140.00	0	28,504	0.00%
2024/01/25	3	144.00	1	145.00	142.50	2	29,219	0.01%
2024/01/24	0	144.50	0	0.00	143.50	0	29,380	0.00%
2024/01/23	1	147.50	0	0.00	146.50	1	29,733	0.00%
2024/01/22	7	149.14	4	148.38	148.00	3	30,158	0.01%
2024/01/19	1	146.00	1	143.50	145.00	0	30,462	0.00%
2024/01/18	3	141.00	3	142.33	143.00	0	30,718	0.00%
2024/01/17	3.3	146.82	4	146.00	143.50	-0.7	31,186	0.00%
2024/01/16	4	149.38	5	148.30	147.50	-1	31,268	0.00%
2024/01/15	7	149.00	6	149.67	149.50	1	31,362	0.00%
2024/01/12	7	147.93	6	145.67	145.50	1	31,612	0.00%
2024/01/11	1	149.50	2	150.25	150.00	-1	31,796	0.00%
2024/01/10	1	148.00	0	0.00	152.50	1	33,245	0.00%
2024/01/09	1	150.50	0	0.00	149.00	1	33,456	0.00%
2024/01/08	24.3	159.13	25.1	159.22	149.00	-0.8	33,451	0.00%
2024/01/05	4	155.25	5	157.20	160.00	-1	33,127	0.00%
2024/01/04	10	157.90	9	157.61	157.00	1	33,237	0.00%
2024/01/03	4	155.75	4	156.75	156.50	0	33,381	0.00%
2024/01/02	1	155.50	0	0.00	157.00	1	33,333	0.00%
2023/12/29	0	0.00	1	156.50	156.50	-1	33,292	0.00%
2023/12/28	3	154.50	0	0.00	154.00	3	33,365	0.01%
2023/12/27	4	156.63	1	156.50	153.00	3	33,848	0.01%
2023/12/26	3	157.99	1.2	157.67	157.00	1.8	34,020	0.01%
2023/12/25	7	156.36	4	157.00	156.50	3	33,926	0.01%
2023/12/22	2	156.25	5	155.90	155.50	-3	33,954	-0.01%
2023/12/21	1.1	152.00	1	152.00	151.50	0.1	33,980	0.00%
2023/12/20	6	152.58	5	152.20	151.50	1	34,141	0.00%
2023/12/19	7	152.00	6	152.17	152.00	1	34,211	0.00%
2023/12/18	5	154.59	3	152.67	152.50	2	34,286	0.01%
2023/12/15	6.1	161.97	4	157.75	156.00	2.1	34,194	0.01%
2023/12/14	2	164.98	5	163.90	165.00	-3	33,968	-0.01%
2023/12/13	5.1	163.99	1	165.00	161.00	4.1	34,449	0.01%
2023/12/12	9	163.56	6	164.58	163.50	3	35,051	0.01%
2023/12/11	15.1	164.75	4	165.88	161.50	11.1	34,894	0.03%
2023/12/08	18	170.83	20	172.22	174.00	-2	33,960	-0.01%
2023/12/07	7	161.17	5	163.00	166.00	2	33,596	0.01%
2023/12/06	3	172.17	2	172.50	170.50	1	33,297	0.00%
2023/12/05	3	168.83	1	171.00	169.50	2	33,200	0.01%
2023/12/04	6	179.22	15	177.73	173.00	-9	33,133	-0.03%
2023/12/01	3	176.17	6.3	174.72	176.50	-3.3	32,795	-0.01%
2023/11/30	11	173.14	7	172.50	172.50	4	32,648	0.01%
2023/11/29	9	168.94	8	169.75	170.50	1	32,301	0.00%
2023/11/28	10	168.25	12	167.88	168.00	-2	32,070	-0.01%
2023/11/27	4	163.50	4	165.50	160.00	0	31,641	0.00%
2023/11/24	4	164.75	5	164.60	165.00	-1	31,699	0.00%
2023/11/23	5.1	168.39	4	165.63	163.50	1.1	31,774	0.00%
2023/11/22	22	173.77	15	170.50	170.50	7	31,908	0.02%
2023/11/21	7	165.50	7	166.08	168.50	0	31,430	0.00%
2023/11/20	4	163.25	6.4	163.88	166.00	-2.4	31,221	-0.01%
2023/11/17	13.4	162.04	18	162.50	164.00	-4.6	30,986	-0.01%
2023/11/16	5.1	159.29	4.1	158.93	160.00	1	29,688	0.00%
2023/11/15	11	156.68	12.2	154.87	158.50	-1.2	29,107	0.00%
2023/11/14	14	147.18	13.1	146.19	149.50	0.9	28,172	0.00%
2023/11/13	1	138.50	0.2	138.50	138.50	0.8	27,196	0.00%
2023/11/10	5.2	128.46	5	126.80	126.00	0.2	27,211	0.00%
2023/11/09	10	128.40	17	129.50	129.00	-7	27,142	-0.03%
2023/11/08	16.1	129.43	4	132.50	129.00	12.1	27,019	0.04%
2023/11/07	8.2	133.15	7	132.86	133.50	1.2	26,701	0.00%
2023/11/06	19.1	144.51	16.3	140.41	135.00	2.8	26,450	0.01%
2023/11/03	13.3	141.30	19.1	141.56	145.00	-5.8	25,118	-0.02%
2023/11/02	2	127.25	5.1	128.86	132.00	-3.1	24,186	-0.01%
2023/11/01	2	121.50	0	0.00	120.00	2	23,920	0.01%
2023/10/30	4	122.88	5	123.20	123.00	-1	23,924	0.00%
2023/10/27	4	119.25	3	120.50	117.00	1	23,866	0.00%
2023/10/26	6	121.17	4.2	121.52	119.00	1.8	23,523	0.01%
2023/10/25	6.2	122.60	8	124.63	124.00	-1.8	23,188	-0.01%
2023/10/24	7	113.93	16	113.72	117.50	-9	22,575	-0.04%
2023/10/23	1.2	115.92	0	0.00	114.50	1.2	22,310	0.01%
2023/10/20	6	115.83	5	115.30	116.50	1	22,156	0.00%
2023/10/19	10	121.95	9	122.11	122.50	1	21,788	0.00%
2023/10/18	5	132.62	7	136.14	121.50	-2	21,471	-0.01%
2023/10/17	0	0.00	5.2	133.33	134.50	-5.2	19,814	-0.03%
2023/10/16	7	123.64	5.1	123.31	122.50	1.9	19,488	0.01%
2023/10/13	2	120.00	7.3	120.77	122.00	-5.3	19,195	-0.03%
2023/10/12	3.1	115.69	31.1	117.78	118.50	-28	19,873	-0.14%
2023/10/11	26.1	113.94	0	0.00	108.00	26.1	20,327	0.13%
2023/10/06	1	116.00	8	116.31	116.00	-7	20,959	-0.03%
2023/10/05	1	116.50	1	116.50	117.00	0	21,594	0.00%
2023/10/04	4	118.63	3	118.33	118.50	1	22,450	0.00%
2023/10/03	14.1	122.80	9	122.28	118.00	5.1	22,460	0.02%
2023/10/02	16.4	124.30	7	123.93	123.00	9.4	22,027	0.04%
2023/09/27	11	118.41	1	119.00	121.50	10	21,906	0.05%
2023/09/25	5	122.00	2	122.75	122.00	3	21,526	0.01%
2023/09/22	0	0.00	1	118.00	120.00	-1	21,249	0.00%
2023/09/21	3	116.50	0	0.00	119.00	3	21,117	0.01%
2023/09/20	0	0.00	3	115.67	115.50	-3	20,877	-0.01%
2023/09/19	3	122.67	4	119.63	118.00	-1	20,651	0.00%
2023/09/18	7.1	120.32	10	123.25	122.50	-2.9	20,183	-0.01%
2023/09/15	16	117.56	18	120.17	120.00	-2	19,566	-0.01%
2023/09/14	1	103.50	5.3	106.53	111.00	-4.3	18,784	-0.02%
2023/09/13	4	102.75	4	101.25	101.00	0	18,675	0.00%
2023/09/12	4	103.88	2	103.00	103.00	2	18,860	0.01%
2023/09/11	1	110.50	1	106.00	105.50	0	18,751	0.00%
2023/09/08	1	113.00	1	113.00	116.50	0	18,518	0.00%
2023/09/07	0	0.00	1	115.00	115.00	-1	18,412	-0.01%
2023/09/06	11	117.05	11	118.00	116.50	0	18,611	0.00%
2023/09/05	6	114.83	6	116.33	118.00	0	18,805	0.00%
2023/09/04	7	113.71	7	114.43	116.00	0	18,827	0.00%
2023/09/01	1	113.50	1	114.00	112.50	0	18,965	0.00%
2023/08/31	7	116.79	2.1	115.48	115.00	4.9	19,335	0.03%
2023/08/30	0	0.00	4	111.63	114.50	-4	19,752	-0.02%
2023/08/29	7	108.00	5	108.20	109.00	2	19,823	0.01%
2023/08/28	4	112.38	0	0.00	108.50	4	19,677	0.02%
2023/08/25	2.1	121.90	22	119.52	120.50	-19.9	18,965	-0.10%
2023/08/24	11.3	118.60	3	116.33	113.50	8.3	18,625	0.04%
2023/08/23	2	117.00	2	116.25	115.00	0	18,734	0.00%
2023/08/18	8	110.06	9.1	110.03	108.00	-1.1	18,625	-0.01%
2023/08/17	4	117.88	5	116.70	116.00	-1	18,354	-0.01%
2023/08/16	0	0.00	0	112.50	113.50	0	18,081	0.00%
2023/08/15	4	111.63	3	110.33	110.00	1	17,939	0.01%
2023/08/14	2	110.00	2	109.25	109.00	0	17,783	0.00%
2023/08/11	21.1	109.48	19	108.18	110.00	2.1	17,660	0.01%
2023/08/10	7	108.29	5	108.30	109.50	2	17,245	0.01%
2023/08/09	10	110.35	10	109.45	109.50	0	16,904	0.00%
2023/08/08	9	107.11	5.1	107.18	105.50	3.9	16,460	0.02%
2023/08/07	8	116.13	5	117.00	117.00	3	16,266	0.02%
2023/08/04	6.1	111.25	12	111.04	109.50	-5.9	15,730	-0.04%
2023/08/02	2	118.25	4	111.13	113.50	-2	15,495	-0.01%
2023/08/01	6	125.08	3	126.83	121.50	3	15,096	0.02%
2023/07/31	3	136.00	0	0.00	133.00	3	14,649	0.02%
2023/07/28	5	137.00	1	147.50	147.50	4	14,586	0.03%
2023/07/27	2	147.75	2.3	144.05	144.00	-0.3	14,565	0.00%
2023/07/26	1.3	152.30	0	0.00	151.50	1.3	14,531	0.01%
2023/07/24	0	0.00	11.1	150.45	151.00	-11.1	14,518	-0.08%
2023/07/21	1	148.50	0	0.00	148.50	1	14,490	0.01%
2023/07/20	2.1	133.45	0	0.00	135.00	2.1	14,460	0.01%
2023/07/18	2	121.75	3.1	123.06	125.00	-1.1	14,485	-0.01%
2023/07/17	27	129.28	15	130.93	130.00	12	14,425	0.08%
2023/07/14	8	122.38	7.2	126.10	127.00	0.8	13,341	0.01%
2023/07/13	2.1	110.69	3	111.67	115.50	-0.9	12,613	-0.01%
2023/07/11	2	91.65	23	94.82	95.50	-21	11,020	-0.19%
2023/07/10	0	0.00	2	85.20	86.90	-2	10,104	-0.02%
2023/07/06	11	84.19	12	84.13	83.80	-1	9,928	-0.01%
2023/07/05	1	81.70	0	0.00	81.00	1	9,556	0.01%
2023/07/04	2	82.10	4	82.10	81.60	-2	9,601	-0.02%
2023/07/03	0	0.00	1	81.70	81.60	-1	9,611	-0.01%
2023/06/29	1	79.90	1	79.20	80.10	0	9,705	0.00%
2023/06/26	1	77.50	1	78.70	78.30	0	10,225	0.00%
2023/06/21	5	80.54	20.4	80.99	79.80	-15.4	10,768	-0.14%
2023/06/20	2	80.60	0	0.00	80.50	2	10,821	0.02%
2023/06/19	0	0.00	3	82.77	81.60	-3	11,007	-0.03%
2023/06/16	3	84.50	0	0.00	84.60	3	11,359	0.03%
2023/06/15	0	0.00	3	81.60	81.90	-3	11,440	-0.03%
2023/06/14	2	82.20	4	83.60	82.00	-2	11,769	-0.02%
2023/06/12	43	84.64	5	84.72	83.90	38	12,564	0.30%
2023/06/09	1	88.10	3	89.20	87.90	-2	12,720	-0.02%
2023/06/08	1	84.80	0	0.00	84.80	1	13,013	0.01%
2023/06/07	0	0.00	8	87.90	87.90	-8	13,809	-0.06%
2023/06/06	2	85.80	3	87.33	87.50	-1	14,003	-0.01%
2023/06/05	3	88.47	5	88.28	88.20	-2	13,742	-0.01%
2023/06/02	8	86.28	2	85.20	84.30	6	13,298	0.05%
2023/06/01	1	81.00	1	81.00	83.10	0	13,393	0.00%
2023/05/31	1	81.30	0	0.00	80.80	1	13,848	0.01%
2023/05/30	3	82.90	3	81.60	80.60	0	14,101	0.00%
2023/05/29	1	82.30	0	0.00	83.10	1	14,588	0.01%
2023/05/26	0	0.00	3	76.10	76.00	-3	15,577	-0.02%
2023/05/25	0	0.00	2	79.35	77.30	-2	16,162	-0.01%
2023/05/23	4	77.33	3	77.47	77.10	1	17,055	0.01%
2023/05/16	0	0.00	1.7	75.42	75.60	-1.7	17,215	-0.01%
2023/05/15	5	73.80	5	73.26	73.20	0	17,302	0.00%
2023/05/12	3	73.80	0	0.00	73.50	3	17,428	0.02%
2023/05/11	20.2	75.98	20	75.10	71.70	0.2	17,946	0.00%
2023/05/10	0.5	74.00	0	0.00	73.60	0.5	17,858	0.00%
2023/05/05	0	0.00	3	74.50	74.80	-3	18,545	-0.02%
2023/05/04	3	74.47	0	0.00	74.00	3	19,184	0.02%
2023/05/03	0.1	74.20	0	0.00	74.50	0.1	19,241	0.00%
2023/05/02	0.1	75.20	0	0.00	75.40	0.1	19,298	0.00%
2023/04/27	0	0.00	1	72.80	73.60	-1	19,299	-0.01%
2023/04/26	1	73.00	1	73.30	73.00	0	19,270	0.00%
2023/04/25	1	77.40	0	0.00	73.50	1	19,280	0.01%
2023/04/24	1	76.90	1	76.40	77.20	0	19,278	0.00%
2023/04/21	1	77.50	1	76.80	76.70	0	19,280	0.00%
2023/04/17	3	82.53	0	0.00	82.10	3	19,301	0.02%
2023/04/13	0.2	82.50	0	0.00	82.20	0.2	19,515	0.00%
2023/04/11	3	87.53	0	0.00	85.60	3	19,588	0.02%
2023/04/10	1	87.30	0	0.00	87.40	1	19,543	0.01%
2023/03/31	4	85.40	5	85.66	86.00	-1	19,512	-0.01%
2023/03/30	0	0.00	4	84.63	84.80	-4	19,493	-0.02%
2023/03/29	2	83.55	1	82.90	83.30	1	19,515	0.01%
2023/03/28	4	85.40	27	84.56	84.10	-23	19,537	-0.12%
2023/03/27	9	90.09	0	0.00	89.70	9	19,220	0.05%
2023/03/24	7	91.50	5	90.30	89.60	2	19,247	0.01%
2023/03/23	2	89.80	2	89.75	89.50	0	18,799	0.00%
2023/03/22	6	89.33	5	90.00	89.50	1	18,928	0.01%
2023/03/21	10	92.07	8	91.86	89.10	2	19,292	0.01%
2023/03/20	2	89.95	2	90.85	91.80	0	19,422	0.00%
2023/03/17	20	89.87	15	89.87	89.80	5	19,692	0.03%
2023/03/16	67	88.34	72	88.47	88.60	-5	19,658	-0.03%
2023/03/15	56	91.77	56	91.38	89.60	0	19,380	0.00%
2023/03/14	6	90.20	7	90.54	88.00	-1	19,026	-0.01%
2023/03/13	23	91.19	19	91.17	92.90	4	18,928	0.02%
2023/03/10	16	95.16	13.1	94.98	94.80	2.9	18,556	0.02%
2023/03/09	0	0.00	5	92.50	96.00	-5	18,325	-0.03%
2023/03/08	2	89.20	15	87.91	87.30	-13	18,601	-0.07%
2023/03/07	5	88.32	2	87.60	87.60	3	18,539	0.02%
2023/03/06	18	86.70	7	89.24	89.50	11	18,424	0.06%
2023/03/03	67	88.15	58	89.81	85.00	9	18,250	0.05%
2023/03/02	6	88.45	6	89.30	87.90	0	17,890	0.00%
2023/03/01	20	90.27	14	89.49	89.70	6	17,649	0.03%
2023/02/24	69	87.06	70	88.18	90.80	-1	17,103	-0.01%
2023/02/23	2.1	80.80	7.1	82.12	83.80	-5	15,978	-0.03%
2023/02/22	6	77.95	3	77.63	76.20	3	15,663	0.02%
2023/02/21	3	79.17	10	81.53	80.30	-7	15,878	-0.04%
2023/02/20	0	0.00	1	74.50	75.50	-1	15,458	-0.01%
2023/02/17	1	73.90	2	74.45	73.90	-1	15,640	-0.01%
2023/02/16	0	0.00	2	74.25	74.20	-2	15,811	-0.01%
2023/02/15	1	73.00	0	0.00	72.60	1	16,237	0.01%
2023/02/14	1	73.80	0	0.00	73.70	1	16,523	0.01%
2023/02/13	1	74.70	22	74.13	74.60	-21	17,127	-0.12%
2023/02/10	2	74.05	1	73.40	73.40	1	17,636	0.01%
2023/02/09	9	76.01	6	76.65	75.30	3	18,042	0.02%
2023/02/08	0	0.00	3	73.93	74.50	-3	18,685	-0.02%
2023/02/07	20	71.60	0	0.00	72.20	20	19,168	0.10%
2023/02/06	69	71.92	66	72.22	72.60	3	19,424	0.02%
2023/02/03	6	74.50	10	73.12	72.20	-4	19,497	-0.02%
2023/02/02	0	0.00	7	76.71	77.00	-7	19,396	-0.04%
2023/01/30	11	67.59	1.1	68.04	68.40	9.9	19,549	0.05%
2023/01/13	0.1	67.50	0	0.00	67.00	0.1	20,236	0.00%
2023/01/11	1	69.50	0	0.00	69.30	1	20,819	0.00%
2023/01/10	0	0.00	0.2	71.26	70.30	-0.2	21,199	0.00%
2023/01/06	0	0.00	0.1	69.60	69.70	-0.1	22,169	0.00%
2023/01/05	0	0.00	5	68.80	68.80	-5	22,827	-0.02%
2023/01/04	6	69.85	1	69.40	69.30	5	23,375	0.02%
2022/12/30	5	68.30	5	67.30	67.30	0	23,873	0.00%
2022/12/28	3.3	70.12	2	68.40	67.90	1.3	25,018	0.01%
2022/12/22	1	71.00	0	0.00	69.40	1	26,626	0.00%
2022/12/21	0	0.00	9	69.70	69.60	-9	27,218	-0.03%
2022/12/20	10	72.73	1	71.70	69.80	9	27,653	0.03%
2022/12/19	0	0.00	1	71.80	71.20	-1	27,981	0.00%
2022/12/16	2	73.50	2	74.05	73.10	0	28,384	0.00%
2022/12/15	0	0.00	2	74.65	73.80	-2	28,853	-0.01%
2022/12/14	2	74.95	1	74.60	74.50	1	28,913	0.00%
2022/12/13	5.1	76.52	4	76.55	75.00	1.1	28,958	0.00%
2022/12/12	16	75.38	23	75.32	73.60	-7	28,681	-0.02%
2022/12/09	26	75.91	20	76.36	76.80	6	28,540	0.02%
2022/12/08	2	75.15	3	76.00	74.70	-1	28,608	0.00%
2022/12/07	4	70.63	0	0.00	70.20	4	29,142	0.01%
2022/12/06	4	73.10	0	0.00	71.70	4	30,033	0.01%
2022/12/05	11	75.08	15.1	73.87	73.60	-4.1	30,158	-0.01%
2022/12/02	9	74.67	12	75.34	75.00	-3	29,998	-0.01%
2022/12/01	14	76.11	14	76.20	74.40	0	30,046	0.00%
2022/11/30	14	73.70	22	73.70	74.00	-8	29,730	-0.03%
2022/11/29	5	66.90	6	67.88	68.30	-1	29,546	0.00%
2022/11/28	3	68.60	0	0.00	68.20	3	30,800	0.01%
2022/11/25	3	70.17	0	0.00	68.60	3	32,655	0.01%
2022/11/24	5	71.40	6	72.33	71.90	-1	33,411	0.00%
2022/11/22	10	71.60	5	71.10	70.80	5	34,410	0.01%
2022/11/21	5	72.72	3	73.60	70.80	2	34,985	0.01%
2022/11/18	7	73.10	7	72.64	72.40	0	34,973	0.00%
2022/11/17	10	73.64	15	74.18	74.30	-5	34,894	-0.01%
2022/11/16	2	71.25	7	71.07	71.50	-5	34,705	-0.01%
2022/11/15	3	69.20	1	69.30	70.30	2	34,609	0.01%
2022/11/14	0	0.00	3	67.87	68.50	-3	34,814	-0.01%
2022/11/11	4	68.45	5	69.06	67.40	-1	34,912	0.00%
2022/11/10	7	69.73	7	69.00	68.90	0	34,807	0.00%
2022/11/09	9	71.42	3	71.90	69.70	6	34,981	0.02%
2022/11/08	7	72.01	4	71.93	70.90	3	34,871	0.01%
2022/11/07	9	71.90	9	72.00	70.10	0	34,274	0.00%
2022/11/04	27	70.15	24	69.29	70.30	3	33,789	0.01%
2022/11/03	10.1	64.46	18	65.60	70.60	-7.9	32,646	-0.02%
2022/11/02	8	64.48	4	64.25	64.20	4	32,059	0.01%
2022/11/01	0	0.00	4	63.98	64.50	-4	31,810	-0.01%
2022/10/31	4	64.23	7	64.30	64.10	-3	31,629	-0.01%
2022/10/28	6	60.87	4	60.48	60.20	2	31,345	0.01%
2022/10/27	6	62.93	4	62.75	62.90	2	31,169	0.01%
2022/10/26	2	60.60	0	0.00	59.70	2	30,884	0.01%
2022/10/25	3	61.80	0	0.00	60.90	3	30,630	0.01%
2022/10/24	1	63.20	3	63.83	62.60	-2	30,509	-0.01%
2022/10/21	2	63.55	2	62.90	61.70	0	30,355	0.00%
2022/10/20	2	62.90	1	62.80	64.60	1	30,864	0.00%
2022/10/19	2	65.55	15	65.21	64.00	-13	32,142	-0.04%
2022/10/18	12	66.32	3	66.47	65.00	9	33,150	0.03%
2022/10/17	5	64.58	53	62.60	66.00	-48	33,887	-0.14%
2022/10/14	65	64.41	16	64.31	64.00	49	34,011	0.14%
2022/10/13	7	62.84	8	62.69	60.00	-1	33,615	0.00%
2022/10/12	9	66.07	5	65.86	64.70	4	33,001	0.01%
2022/10/11	2	71.80	0	0.00	71.80	2	32,494	0.01%
2022/10/07	3	79.27	4	78.85	79.70	-1	32,278	0.00%
2022/10/06	6	78.37	4	78.08	78.50	2	31,956	0.01%
2022/10/05	4	80.95	7	81.17	78.70	-3	31,799	-0.01%
2022/10/04	3	77.30	3	77.60	77.60	0	31,121	0.00%
2022/10/03	2	76.60	3	75.77	75.30	-1	30,944	0.00%
2022/09/30	8	77.00	4	76.55	79.00	4	30,855	0.01%
2022/09/29	3	76.97	3	77.03	76.10	0	31,036	0.00%
2022/09/28	7	77.09	7	75.39	74.40	0	31,298	0.00%
2022/09/27	6	80.13	5	79.42	82.20	1	31,239	0.00%
2022/09/26	2	83.50	42	84.71	79.80	-40	30,961	-0.13%
2022/09/23	2	90.30	3	90.00	88.60	-1	30,712	0.00%
2022/09/22	7	90.89	7	90.89	91.40	0	30,353	0.00%
2022/09/21	2	88.30	1	88.00	88.50	1	29,891	0.00%
2022/09/20	11	88.53	11	87.96	88.30	0	30,285	0.00%
2022/09/19	1	87.50	1	88.00	86.50	0	30,186	0.00%
2022/09/16	9	88.43	7	87.99	88.70	2	29,989	0.01%
2022/09/15	28	91.09	8	89.99	88.50	20	29,667	0.07%
2022/09/14	26	91.10	9	90.49	92.40	17	29,378	0.06%
2022/09/13	10	88.97	7	88.84	89.00	3	28,505	0.01%
2022/09/12	1	85.30	2	85.45	87.40	-1	27,457	0.00%
2022/09/08	4	79.33	3	79.17	79.50	1	27,151	0.00%
2022/09/07	4	79.95	3	79.73	78.50	1	26,915	0.00%
2022/09/06	5	82.24	5	81.46	80.40	0	26,530	0.00%
2022/09/05	6	85.17	3.1	85.50	83.10	2.9	25,997	0.01%
2022/09/02	17	89.39	17	89.01	86.50	0	25,440	0.00%
2022/09/01	36.1	91.18	60.1	90.10	88.60	-24.1	23,993	-0.10%
2022/08/31	2	82.70	6	87.50	90.50	-4	22,015	-0.02%
2022/08/30	2	82.65	2	83.70	82.30	0	20,950	0.00%
2022/08/29	13	78.50	0	0.00	80.00	13	20,170	0.06%
2022/08/26	23	80.38	11	80.90	83.30	12	19,583	0.06%
2022/08/25	2	74.60	4	75.03	75.80	-2	18,831	-0.01%
2022/08/24	13.1	72.14	13	72.78	72.80	0.1	18,556	0.00%
2022/08/23	7	72.50	7	71.97	71.70	0	18,269	0.00%
2022/08/22	4.1	77.16	3	74.30	74.30	1.1	17,888	0.01%
2022/08/19	5	78.88	5	80.50	79.60	0	17,592	0.00%
2022/08/18	4	76.90	4	77.55	77.30	0	17,053	0.00%
2022/08/17	2	77.10	2	78.25	78.50	0	16,700	0.00%
2022/08/16	8	81.78	7	79.37	77.80	1	16,306	0.01%
2022/08/15	10.1	78.92	7	78.46	83.90	3	15,725	0.02%
2022/08/12	1	80.40	4.2	81.12	81.20	-3.2	15,102	-0.02%
2022/08/10	3.2	80.98	1.1	80.82	80.80	2.1	14,949	0.01%
2022/08/04	0.1	69.80	0	0.00	70.00	0.1	14,690	0.00%
2022/08/03	1	74.70	1	77.50	73.00	0	14,550	0.00%
2022/08/02	0	0.00	3	73.20	75.40	-3	14,465	-0.02%
2022/08/01	3.1	74.79	1	74.60	74.80	2.1	14,408	0.01%
2022/07/28	0	0.00	1	73.70	71.00	-1	14,173	-0.01%
2022/07/27	7.1	70.38	7	70.89	73.00	0.1	14,073	0.00%
2022/07/26	34	72.96	35.1	72.52	73.30	-1.1	13,268	-0.01%
2022/07/25	3	69.37	3	67.40	72.80	0	11,679	0.00%
2022/07/22	8	65.06	17.7	64.83	66.20	-9.7	10,286	-0.09%
2022/07/21	2	55.80	14	60.04	60.30	-12	9,123	-0.13%
2022/07/20	3	54.10	2	53.20	54.90	1	8,565	0.01%
2022/07/19	1	50.60	5	50.80	50.90	-4	8,248	-0.05%
2022/07/18	8	53.25	3	53.77	52.50	5	8,159	0.06%
2022/07/15	1	51.90	5	52.10	51.60	-4	7,962	-0.05%
2022/07/14	5	51.50	3	50.93	51.70	2	7,883	0.03%
2022/07/13	16	52.59	17	52.02	51.00	-1	7,705	-0.01%
2022/07/12	2	49.90	1	50.10	49.95	1	7,391	0.01%
2022/07/11	2	53.90	3	53.80	53.20	-1	7,151	-0.01%
2022/07/08	10.3	56.62	13	56.68	54.90	-2.7	6,933	-0.04%
2022/07/07	12.2	56.31	4	58.28	57.60	8.2	6,461	0.13%
2022/07/06	0	0.00	10	54.40	55.00	-10	5,711	-0.18%
2022/07/05	13	56.15	3	54.27	57.20	10	4,986	0.20%
2022/07/04	5	49.74	3	51.43	52.00	2	4,338	0.05%
2022/07/01	13	47.83	8	49.98	47.85	5	4,044	0.12%
2022/06/30	11	48.23	7	46.80	47.75	4	3,730	0.11%
2022/06/29	5	51.94	2	54.90	49.95	3	3,555	0.08%
2022/06/27	0	0.00	1	53.60	54.60	-1	2,744	-0.04%
2022/06/24	0	0.00	4	48.36	49.70	-4	2,530	-0.16%
2022/06/23	4	45.44	0	0.00	45.20	4	2,411	0.17%
2022/06/22	8	47.88	26	47.13	47.70	-18	2,272	-0.79%
2022/06/21	20	46.12	2	46.20	46.75	18	1,872	0.96%
2022/06/20	1	42.50	0	0.00	42.50	1	1,832	0.05%
2022/06/17	1	45.00	0	0.00	45.60	1	1,830	0.05%
2022/06/16	1	47.35	0	0.00	45.70	1	1,869	0.05%
2022/06/13	2	47.85	0	0.00	47.70	2	1,996	0.10%
2022/05/31	0	0.00	1	51.90	53.10	-1	2,436	-0.04%
2022/05/27	1	51.60	1	52.70	51.20	0	2,865	0.00%
2022/05/26	0	0.00	1	50.10	50.20	-1	2,868	-0.03%
2022/05/24	1	50.50	1	49.90	49.90	0	2,982	0.00%
2022/05/19	0	0.00	1	49.95	51.60	-1	3,044	-0.03%
2022/05/18	0	0.00	2	51.20	51.30	-2	3,051	-0.07%
2022/05/17	0	0.00	1	50.60	50.80	-1	3,070	-0.03%
2022/05/16	1	49.15	2	48.53	48.60	-1	3,133	-0.03%
2022/05/12	0	0.00	1	48.70	47.25	-1	3,235	-0.03%
2022/05/10	2	46.30	4	47.29	47.85	-2	3,355	-0.06%
2022/05/09	4	47.68	1	47.15	47.05	3	3,521	0.09%
2022/05/05	0	0.00	11	51.32	51.10	-11	3,703	-0.30%
2022/05/04	10	50.00	0	0.00	50.00	10	3,761	0.27%
2022/05/03	1	49.60	0	0.00	49.70	1	3,838	0.03%
2022/04/29	4	50.55	3	49.10	49.10	1	3,924	0.03%
2022/04/28	2	50.50	0	0.00	50.10	2	4,002	0.05%
2022/04/27	1	48.70	1	50.30	49.85	0	4,053	0.00%
2022/04/20	1	55.40	1	55.80	55.80	0	4,483	0.00%
2022/04/19	1	55.30	0	0.00	55.00	1	4,559	0.02%
2022/04/18	0	0.00	1	55.70	55.00	-1	4,770	-0.02%
2022/04/13	1	59.40	0	0.00	59.00	1	5,027	0.02%
2022/04/11	0	0.00	1	58.70	57.70	-1	5,250	-0.02%
2022/04/08	1	60.20	0	0.00	60.00	1	5,297	0.02%
2022/04/06	1	63.90	0	0.00	63.90	1	5,394	0.02%
2022/04/01	2	64.90	2	65.60	65.50	0	5,555	0.00%
2022/03/28	0	0.00	1	65.70	66.60	-1	6,521	-0.02%
2022/03/24	1	66.60	0	0.00	67.30	1	6,868	0.01%
2022/03/23	1	65.30	2	66.05	65.10	-1	7,190	-0.01%
2022/03/21	6	66.68	5	65.64	64.30	1	7,759	0.01%
2022/03/18	0	0.00	2	64.15	64.80	-2	7,909	-0.03%
2022/03/17	1	61.80	1	61.70	62.70	0	8,015	0.00%
2022/03/16	1	59.00	1	59.30	59.80	0	8,209	0.00%
2022/03/11	12	60.00	0	0.00	60.50	12	9,523	0.13%
2022/03/09	0	0.00	1	57.80	57.90	-1	10,495	-0.01%
2022/03/08	1	58.70	0	0.00	56.70	1	10,842	0.01%
2022/03/07	2	59.80	3	61.10	59.30	-1	11,230	-0.01%
2022/03/03	1	66.60	0	0.00	66.10	1	12,164	0.01%
2022/03/02	2	68.85	1	68.30	68.40	1	12,643	0.01%
2022/03/01	0	0.00	2	64.30	65.30	-2	13,377	-0.01%
2022/02/25	1	62.60	3	62.87	62.90	-2	13,710	-0.01%
2022/02/17	3	67.47	0	0.00	67.20	3	17,688	0.02%
2022/02/16	1	68.10	3	68.17	68.00	-2	19,771	-0.01%
2022/02/15	0	0.00	1	66.40	65.60	-1	21,772	0.00%
2022/02/14	1	65.10	2	65.15	65.20	-1	25,647	0.00%
2022/02/11	0	0.00	1	69.00	68.80	-1	27,111	0.00%
2022/02/10	0	0.00	1	69.80	68.20	-1	27,857	0.00%
2022/02/09	4	70.33	1	68.90	68.70	3	28,956	0.01%
2022/02/07	0	0.00	9	66.66	67.00	-9	31,122	-0.03%
2022/01/26	0	0.00	1	67.00	67.00	-1	31,799	0.00%
2022/01/25	1	69.10	7	67.60	66.50	-6	33,215	-0.02%
2022/01/24	1	68.60	2	69.55	69.60	-1	34,442	0.00%
2022/01/21	5	70.46	0	0.00	70.40	5	35,072	0.01%
2022/01/20	2	71.30	0	0.00	71.00	2	35,207	0.01%
2022/01/19	1	73.10	1	73.00	72.90	0	36,607	0.00%
2022/01/17	0	0.00	1.3	74.02	73.80	-1.3	37,279	0.00%
2022/01/14	1	71.30	0	0.00	72.10	1	37,609	0.00%
2022/01/13	0	0.00	2	73.70	73.70	-2	38,006	-0.01%
2022/01/11	2.1	73.48	5	74.78	74.00	-3	37,927	-0.01%
2022/01/07	1	78.20	1	79.10	78.10	0	37,654	0.00%
2022/01/06	0	0.00	5	82.38	82.00	-5	37,509	-0.01%
2022/01/05	1	85.80	1	84.60	83.50	0	37,444	0.00%
2022/01/04	1	85.80	4	86.95	86.00	-3	37,324	-0.01%
2022/01/03	8	86.79	8	86.86	86.40	0	37,205	0.00%
2021/12/30	22	85.98	16	85.97	85.90	6	37,130	0.02%
2021/12/29	0	0.00	11	87.05	87.40	-11	37,075	-0.03%
2021/12/28	6	86.72	4	86.90	86.60	2	37,005	0.01%
2021/12/27	8	88.89	4	89.05	89.00	4	36,847	0.01%
2021/12/24	6	89.00	2	88.50	87.70	4	36,731	0.01%
2021/12/23	2	88.90	7	89.33	89.40	-5	36,479	-0.01%
2021/12/22	9	88.62	8	87.51	86.50	1	36,184	0.00%
2021/12/20	8	88.41	6.1	87.52	87.80	1.9	35,701	0.01%
2021/12/17	3	85.20	3	84.03	86.30	0	35,437	0.00%
2021/12/16	3	91.57	0	0.00	91.20	3	35,077	0.01%
2021/12/15	8	84.14	14	85.54	87.00	-6	34,663	-0.02%
2021/12/14	2	84.25	11	83.37	83.30	-9	34,486	-0.03%
2021/12/13	0	0.00	2	87.40	87.00	-2	34,253	-0.01%
2021/12/10	3	88.60	2	86.80	86.20	1	34,088	0.00%
2021/12/09	7	91.56	7.9	89.89	89.20	-0.9	33,832	0.00%
2021/12/08	7	88.37	8	89.40	89.00	-1	33,400	0.00%
2021/12/07	9	93.14	12	93.37	90.20	-3	33,056	-0.01%
2021/12/06	13	90.13	9	90.66	90.00	4	32,385	0.01%
2021/12/03	39.4	91.68	29.6	92.39	90.40	9.9	32,138	0.03%
2021/12/02	3	90.33	0	0.00	87.60	3	31,348	0.01%
2021/12/01	11	89.43	6	89.83	89.00	5	30,951	0.02%
2021/11/30	11	87.43	15	88.36	88.30	-4	30,503	-0.01%
2021/11/29	3	82.17	0	0.00	84.00	3	29,973	0.01%
2021/11/26	13	84.45	13	84.42	84.40	0	29,519	0.00%
2021/11/25	7.1	88.40	8	89.53	85.60	-1	28,830	0.00%
2021/11/24	5	85.64	4	85.63	85.00	1	27,866	0.00%
2021/11/23	4	85.98	7.2	84.42	85.80	-3.2	27,499	-0.01%
2021/11/22	2	90.10	1	89.70	90.50	1	26,899	0.00%
2021/11/19	12.3	92.12	13	92.17	90.50	-0.7	26,619	0.00%
2021/11/18	15	91.22	14	91.35	89.10	1	25,846	0.00%
2021/11/17	62	93.82	59	94.07	92.80	3	25,368	0.01%
2021/11/16	31.2	93.51	46.1	91.11	90.70	-14.9	24,376	-0.06%
2021/11/15	71.5	99.41	56	96.52	94.50	15.5	23,355	0.07%
2021/11/12	67	95.09	68	95.23	99.00	-1	21,248	0.00%
2021/11/11	171	92.41	175	92.89	90.00	-4	19,169	-0.02%	大買/大賣/
2021/11/10	51	90.01	46	90.37	92.50	5	15,253	0.03%
2021/11/09	28	81.08	30.5	81.77	84.10	-2.5	13,734	-0.02%
2021/11/08	18	72.96	24	73.80	76.50	-6	12,992	-0.05%
2021/11/05	48	70.05	50	70.60	69.60	-2	11,841	-0.02%
2021/11/04	15	70.89	14	71.23	67.20	1	10,262	0.01%
2021/11/03	19	66.67	19	67.08	71.00	0	9,459	0.00%
2021/11/02	53.1	69.53	57	68.94	69.00	-3.9	8,675	-0.05%
2021/11/01	18	65.21	23	66.85	68.30	-5	7,207	-0.07%
2021/10/29	5	58.66	7	60.59	62.10	-2	5,907	-0.03%
2021/10/28	7	57.77	3.1	58.86	56.50	3.9	5,203	0.07%
2021/10/27	43	58.89	37.1	59.10	58.80	5.9	4,941	0.12%
2021/10/26	17	55.99	12	57.95	58.60	5	3,605	0.14%
2021/10/25	6	48.65	6	50.65	53.30	0	3,185	0.00%
2021/10/22	5	50.40	2	49.28	48.50	3	2,943	0.10%
2021/10/21	4.1	49.19	20	49.19	49.70	-16	2,551	-0.63%
2021/10/20	11.1	46.55	2	44.63	46.65	9.1	2,086	0.44%
2021/10/19	2	42.40	0	0.00	42.45	2	2,016	0.10%
2021/10/18	0	0.00	2	43.00	42.05	-2	2,082	-0.10%
2021/10/15	0	0.00	3	40.65	40.75	-3	2,161	-0.14%
2021/10/14	0	0.00	1	39.30	39.30	-1	2,261	-0.04%
2021/10/12	1	40.55	0	0.00	40.30	1	2,389	0.04%
2021/10/07	0	0.00	2	40.70	40.90	-2	2,873	-0.07%
2021/10/06	1	40.00	0	0.00	39.35	1	3,229	0.03%
2021/10/05	4	39.65	0	0.00	40.75	4	3,517	0.11%
2021/10/04	2	39.85	5	40.10	39.80	-3	3,664	-0.08%
2021/10/01	2	41.35	0	0.00	41.50	2	3,698	0.05%
2021/09/29	2	43.20	0	0.00	43.30	2	4,094	0.05%
2021/09/28	1	45.65	0	0.00	45.75	1	4,521	0.02%
2021/09/23	1	46.70	1	46.00	46.00	0	4,768	0.00%
2021/09/22	1	46.20	0	0.00	45.75	1	4,914	0.02%
2021/09/17	0	0.00	1	47.30	47.35	-1	4,976	-0.02%
2021/09/15	1	46.30	0	0.00	46.25	1	5,158	0.02%
2021/09/14	0	0.00	1	46.75	46.70	-1	5,232	-0.02%
2021/09/13	1	47.55	0	0.00	47.05	1	5,438	0.02%
2021/09/10	0	0.00	5	47.85	47.50	-5	5,746	-0.09%
2021/09/09	0	0.00	6	47.25	47.40	-6	5,858	-0.10%
2021/09/08	13	47.61	2	48.15	46.80	11	5,913	0.19%
2021/09/07	1	48.05	0	0.00	47.80	1	6,048	0.02%
2021/09/06	1	48.75	0	0.00	48.75	1	6,115	0.02%
2021/09/03	1	50.80	0	0.00	51.20	1	6,139	0.02%
2021/09/02	1	51.90	0	0.00	51.00	1	6,119	0.02%
2021/09/01	0	0.00	1	50.40	50.40	-1	6,071	-0.02%
2021/08/25	1	48.05	2	48.55	48.60	-1	6,116	-0.02%
2021/08/24	1	47.85	0	0.00	47.55	1	6,177	0.02%
2021/08/23	2	48.63	3	48.37	48.60	-1	6,231	-0.02%
2021/08/20	2	46.98	1	46.80	46.90	1	6,281	0.02%
2021/08/18	1	48.50	2	49.08	49.05	-1	6,285	-0.02%
2021/08/16	1	51.10	0	0.00	49.95	1	6,283	0.02%
2021/08/13	1	51.30	1	51.30	51.30	0	6,283	0.00%
2021/08/12	12	53.16	11	52.89	51.60	1	6,284	0.02%
2021/08/04	1	54.20	0	0.00	53.90	1	6,329	0.02%
2021/07/30	4.1	55.25	0	0.00	54.00	4.1	6,566	0.06%
2021/07/29	0	0.00	6	57.53	58.00	-6	6,453	-0.09%
2021/07/28	3	56.33	1	57.20	56.50	2	6,455	0.03%
2021/07/27	1	57.60	0	0.00	57.60	1	6,433	0.02%
2021/07/23	0	0.00	1	61.80	59.90	-1	6,422	-0.02%
2021/07/20	1	60.30	2	59.95	60.80	-1	6,311	-0.02%
2021/07/19	1	61.30	0	0.00	61.10	1	6,268	0.02%
2021/07/16	3	62.23	0	0.00	62.10	3	6,347	0.05%
2021/07/15	3	63.90	3	64.87	63.30	0	6,303	0.00%
2021/07/14	10	64.10	14	64.03	63.60	-4	6,120	-0.07%
2021/07/13	4	62.70	2	63.45	62.00	2	5,867	0.03%
2021/07/12	2	60.45	7	62.44	62.30	-5	5,556	-0.09%
2021/07/09	0	0.00	2	59.75	58.90	-2	5,363	-0.04%
2021/07/08	0	0.00	1	58.80	58.20	-1	5,282	-0.02%
2021/07/07	1	58.60	3	58.90	57.80	-2	5,294	-0.04%
2021/07/06	9	59.34	4	59.60	58.60	5	5,252	0.10%
2021/07/05	5	61.78	6	61.70	62.40	-1	5,058	-0.02%
2021/07/02	2	55.90	0	0.00	56.80	2	4,723	0.04%
2021/07/01	2	55.00	0	0.00	53.80	2	4,847	0.04%
2021/06/30	0	0.00	3	57.00	56.60	-3	5,195	-0.06%
2021/06/29	1	55.10	1	55.70	56.60	0	5,319	0.00%
2021/06/28	2	55.30	0	0.00	55.00	2	5,187	0.04%
2021/06/25	1	56.00	1	55.80	55.80	0	5,136	0.00%
2021/06/23	1	54.10	1	54.70	55.30	0	5,007	0.00%
2021/06/22	2	56.25	5	55.30	54.70	-3	4,944	-0.06%
2021/06/21	11	54.12	15	54.45	54.70	-4	4,754	-0.08%
2021/06/18	4	53.50	0	0.00	52.10	4	4,520	0.09%
2021/06/17	0	0.00	1	53.70	53.70	-1	4,415	-0.02%
2021/06/16	2	54.10	0	0.00	52.40	2	4,382	0.05%
2021/06/15	0	0.00	4	52.50	52.30	-4	4,254	-0.09%
2021/06/11	1	50.70	2	51.15	50.80	-1	4,248	-0.02%
2021/06/10	2	50.08	1	51.00	50.50	1	4,288	0.02%
2021/06/08	1	50.40	0	0.00	49.55	1	4,270	0.02%
2021/06/07	3	49.10	0	0.00	49.40	3	4,269	0.07%
2021/06/02	6	51.53	2	51.05	50.90	4	4,270	0.09%
2021/06/01	0	0.00	2	51.60	51.50	-2	4,241	-0.05%
2021/05/31	51	50.88	50	50.25	49.40	1	4,184	0.02%
2021/05/28	1	48.60	2	48.48	48.30	-1	4,132	-0.02%
2021/05/26	0	0.00	1	45.55	45.70	-1	4,075	-0.02%
2021/05/25	3	45.03	4	45.43	45.15	-1	4,083	-0.02%
2021/05/24	3	43.18	4	43.68	44.10	-1	4,065	-0.02%
2021/05/21	1	42.95	1	43.40	43.60	0	4,069	0.00%
2021/05/20	1	43.15	6	44.23	42.55	-5	4,075	-0.12%
2021/05/19	5	43.10	8	43.94	43.40	-3	4,066	-0.07%
2021/05/18	1	41.65	11	42.65	43.70	-10	4,060	-0.25%
2021/05/17	13	40.74	2	40.73	39.90	11	4,034	0.27%
2021/05/14	7	44.59	2	45.55	44.30	5	3,991	0.13%
2021/05/13	3	43.97	2	44.80	44.20	1	3,972	0.03%
2021/05/12	6	48.68	2	51.15	45.60	4	3,959	0.10%
2021/05/11	2	49.10	10	51.01	49.90	-8	3,899	-0.21%
2021/05/10	12	55.48	3	55.63	54.30	9	3,857	0.23%
2021/05/07	4	52.03	10	52.43	54.60	-6	3,782	-0.16%
2021/05/06	5	50.03	0	0.00	50.00	5	3,670	0.14%
2021/05/05	2	51.35	1	52.00	50.10	1	3,669	0.03%
2021/05/04	1	52.00	1	51.10	50.70	0	3,677	0.00%
2021/05/03	1	56.50	5	55.70	53.40	-4	3,662	-0.11%
2021/04/29	1	54.20	3	53.77	53.20	-2	3,636	-0.06%
2021/04/28	2	53.60	1	54.50	53.40	1	3,638	0.03%
2021/04/27	5	54.72	0	0.00	54.20	5	3,693	0.14%
2021/04/26	2	56.80	5	56.42	55.70	-3	3,725	-0.08%
2021/04/23	2	55.10	2	55.20	55.50	0	3,747	0.00%
2021/04/22	1	56.90	5	56.14	53.70	-4	3,932	-0.10%
2021/04/20	1	53.80	0	0.00	54.20	1	3,946	0.03%
2021/04/19	4	54.35	0	0.00	53.60	4	3,970	0.10%
2021/04/16	2	55.55	1	56.30	55.00	1	3,954	0.03%
2021/04/15	6	55.65	5	55.62	55.30	1	3,937	0.03%
2021/04/14	2	52.80	1	54.50	52.80	1	3,884	0.03%
2021/04/13	1	55.10	0	0.00	55.10	1	3,931	0.03%
2021/04/12	1	55.30	0	0.00	54.50	1	4,055	0.02%
2021/04/09	2	57.05	11	58.88	57.10	-9	4,098	-0.22%
2021/04/08	1	60.80	1	60.10	59.20	0	4,093	0.00%
2021/04/07	3	59.97	1	61.00	59.50	2	4,033	0.05%
2021/04/06	4	60.73	4.1	61.83	62.50	-0.1	3,880	0.00%
2021/04/01	2	57.85	0	0.00	58.00	2	3,512	0.06%
2021/03/29	0	0.00	1	52.60	52.70	-1	3,570	-0.03%
2021/03/26	0	0.00	3	51.87	51.70	-3	3,621	-0.08%
2021/03/23	3.1	51.76	1	54.00	51.00	2.1	4,206	0.05%
2021/03/22	1	49.95	0	0.00	49.25	1	4,162	0.02%
2021/03/17	2	51.00	1	50.00	50.00	1	4,299	0.02%
2021/03/16	1	51.80	2	51.85	51.90	-1	4,414	-0.02%
2021/03/12	1	48.25	0	0.00	47.50	1	4,555	0.02%
2021/03/10	1	46.95	0.3	46.90	46.65	0.7	4,705	0.01%
2021/03/03	1	49.05	0	0.00	50.00	1	5,582	0.02%
2021/02/24	0	0.00	1	52.80	52.00	-1	6,202	-0.02%
2021/02/22	0	0.00	1	53.60	53.00	-1	6,384	-0.02%
2021/02/19	0	0.00	1	53.60	53.30	-1	6,378	-0.02%
2021/02/18	1	53.30	0	0.00	53.30	1	6,370	0.02%
2021/02/17	0	0.00	1	52.70	52.70	-1	6,357	-0.02%
2021/02/05	1	51.10	0	0.00	51.10	1	6,346	0.02%
2021/02/02	1	53.30	1	53.20	53.50	0	6,305	0.00%
2021/02/01	1	50.50	1	51.00	51.00	0	6,293	0.00%
2021/01/27	3	54.77	2	54.60	54.60	1	6,264	0.02%
2021/01/26	0	0.00	2	55.00	54.80	-2	6,245	-0.03%
2021/01/25	0	0.00	3	57.10	56.70	-3	6,212	-0.05%
2021/01/22	2.1	56.90	4	56.83	58.10	-1.9	6,187	-0.03%
2021/01/21	3	56.07	0	0.00	55.40	3	6,150	0.05%
2021/01/20	2.2	56.41	0	0.00	54.80	2.2	6,264	0.04%
2021/01/19	3	58.27	0	0.00	58.80	3	6,207	0.05%
2021/01/18	3	58.27	0	0.00	58.10	3	6,134	0.05%
2021/01/15	6	59.43	1	59.60	59.50	5	6,043	0.08%
2021/01/14	0	0.00	5	56.44	58.00	-5	5,796	-0.09%
2021/01/13	6	54.32	2	56.05	55.60	4	5,703	0.07%
2021/01/12	1	53.10	1	52.80	52.10	0	5,639	0.00%
2021/01/11	2	54.95	0	0.00	55.10	2	5,590	0.04%
2021/01/08	0.1	55.10	0	0.00	54.30	0.1	5,569	0.00%
2021/01/07	1	55.10	0	0.00	55.10	1	5,527	0.02%
2021/01/06	1	55.50	15	57.05	55.60	-14	5,479	-0.26%
2021/01/05	4	59.78	12	57.97	59.10	-8	5,361	-0.15%
2021/01/04	0	0.00	1	58.70	58.70	-1	5,175	-0.02%
2020/12/31	3	53.20	2	53.40	53.40	1	5,031	0.02%
2020/12/30	0	0.00	3	51.93	51.80	-3	4,927	-0.06%
2020/12/29	1	50.50	2	51.70	50.40	-1	4,872	-0.02%
2020/12/28	1	52.00	1	52.00	52.00	0	4,815	0.00%
2020/12/25	25	53.54	4.1	52.39	51.90	20.9	4,769	0.44%
2020/12/24	4	55.43	16	54.82	54.90	-12	4,640	-0.26%
2020/12/23	2	57.40	7	57.80	58.20	-5	4,523	-0.11%
2020/12/22	5	58.90	3	57.90	56.80	2	4,477	0.04%
2020/12/21	4	58.58	7	58.46	59.30	-3	4,403	-0.07%
2020/12/18	3	58.73	0	0.00	60.80	3	4,270	0.07%
2020/12/17	4	55.23	0.3	54.30	56.90	3.7	3,997	0.09%
2020/12/11	1	51.80	0	0.00	51.50	1	3,725	0.03%
2020/12/10	21.3	53.05	2	52.55	53.30	19.3	3,682	0.52%
2020/12/09	3	51.00	0	0.00	54.30	3	3,571	0.08%
2020/12/08	0	0.00	1	49.30	49.45	-1	3,418	-0.03%
2020/12/07	1	49.70	1	49.80	48.40	0	3,394	0.00%
2020/12/04	1	51.00	1	51.00	50.80	0	3,319	0.00%
2020/12/01	1	51.60	1	49.65	53.50	0	3,064	0.00%
2020/11/30	2	48.20	5	48.75	49.80	-3	2,844	-0.11%
2020/11/27	0	0.00	1	50.80	49.80	-1	2,641	-0.04%
2020/11/26	6	48.50	1	50.90	51.00	5	2,450	0.20%
2020/11/25	0	0.00	4	46.40	46.40	-4	2,186	-0.18%
2020/11/24	1	42.05	4	42.40	42.20	-3	2,022	-0.15%
2020/11/23	1	41.60	4	41.91	42.05	-3	1,968	-0.15%
2020/11/20	5	41.20	2	41.70	40.40	3	1,972	0.15%
2020/11/19	2	39.35	2	40.93	41.00	0	1,935	0.00%
2020/11/18	0	0.00	1	38.30	38.30	-1	1,994	-0.05%
2020/11/10	1	38.05	0	0.00	37.60	1	2,437	0.04%
2020/11/09	1	37.90	0	0.00	38.00	1	2,466	0.04%
2020/10/29	0	0.00	1	39.15	39.00	-1	3,311	-0.03%
2020/10/28	2	41.43	2	40.93	40.50	0	3,322	0.00%
2020/10/27	0	0.00	4	38.55	38.55	-4	3,270	-0.12%
2020/10/21	2	36.50	1	35.80	35.80	1	3,856	0.03%
2020/10/15	0	0.00	1	36.10	35.90	-1	4,455	-0.02%
2020/10/08	0	0.00	1	36.60	36.60	-1	4,836	-0.02%
2020/10/07	1	36.75	0	0.00	36.75	1	4,899	0.02%
2020/10/05	1	35.70	0	0.00	35.90	1	5,062	0.02%
2020/09/30	2	36.10	0	0.00	36.10	2	5,397	0.04%
2020/09/28	0	0.00	5	36.39	37.00	-5	5,825	-0.09%
2020/09/25	6	35.58	5	34.80	35.45	1	5,953	0.02%
2020/09/24	1	36.85	0	0.00	36.85	1	6,182	0.02%
2020/09/23	0	0.00	1	38.60	38.60	-1	6,288	-0.02%
2020/09/22	0	0.00	2	39.15	38.70	-2	6,356	-0.03%
2020/09/18	1	39.05	0	0.00	40.70	1	6,712	0.01%
2020/09/17	1	39.15	0	0.00	39.00	1	6,903	0.01%
2020/09/16	1	39.00	0	0.00	39.00	1	6,916	0.01%
2020/09/14	6	41.35	4	40.81	40.80	2	6,985	0.03%
2020/09/11	3	38.95	4	39.61	39.30	-1	6,913	-0.01%
2020/09/10	0	0.00	2	38.50	38.50	-2	6,869	-0.03%
2020/09/08	4	37.74	0	0.00	37.70	4	6,845	0.06%
2020/09/04	1	39.05	1	39.40	39.05	0	6,802	0.00%
2020/09/03	1	39.50	0	0.00	39.50	1	6,777	0.01%
2020/09/02	1	39.30	2	40.10	39.70	-1	6,763	-0.01%
2020/08/28	1	40.25	0	0.00	39.70	1	6,649	0.02%
2020/08/26	0	0.00	3	40.85	40.55	-3	6,565	-0.05%
2020/08/25	0	0.00	1	42.15	41.75	-1	6,490	-0.02%
2020/08/24	4	42.05	1	42.60	42.00	3	6,410	0.05%
2020/08/21	1	40.60	10	42.42	43.45	-9	6,253	-0.14%
2020/08/20	4	39.49	3	39.17	39.50	1	6,045	0.02%
2020/08/19	1	38.95	4	38.38	38.95	-3	5,910	-0.05%
2020/08/18	3	37.15	1	37.20	37.05	2	5,867	0.03%
2020/08/17	2	37.15	0	0.00	37.00	2	5,879	0.03%
2020/08/14	1	37.05	0	0.00	37.20	1	5,885	0.02%
2020/08/13	1	37.65	0	0.00	36.70	1	5,872	0.02%
2020/08/12	0	0.00	1	36.15	37.60	-1	5,851	-0.02%
2020/08/11	3	36.97	0	0.00	36.60	3	5,804	0.05%
2020/08/10	1	37.70	0	0.00	37.70	1	5,759	0.02%
2020/08/05	11	41.57	6	42.38	41.10	5	5,510	0.09%
2020/08/04	5	40.41	8	40.76	40.45	-3	5,238	-0.06%
2020/08/03	0	0.00	1	39.00	38.50	-1	4,970	-0.02%
2020/07/30	3	37.97	13	38.60	38.75	-10	4,844	-0.21%
2020/07/29	10	35.30	0	0.00	35.80	10	4,588	0.22%
2020/07/27	2	38.45	1	36.75	36.75	1	4,396	0.02%
2020/07/24	6	38.95	8	39.34	38.00	-2	4,291	-0.05%
2020/07/23	0	0.00	1	38.60	38.80	-1	3,973	-0.03%
2020/07/22	1	37.10	0	0.00	37.10	1	3,776	0.03%
2020/07/21	1	37.35	0	0.00	37.30	1	3,756	0.03%
2020/07/17	1	36.80	4	37.64	37.70	-3	3,658	-0.08%
2020/07/16	2	37.40	1	36.45	36.35	1	3,579	0.03%
2020/07/15	1	36.20	2	38.00	36.20	-1	3,538	-0.03%
2020/07/14	2	37.78	0	0.00	37.55	2	3,484	0.06%
2020/07/13	0	0.00	1	38.30	38.10	-1	3,500	-0.03%
2020/07/10	4	38.25	0	0.00	37.85	4	3,462	0.12%
2020/07/09	18	39.90	13	39.83	39.20	5	3,373	0.15%
2020/07/08	7	37.34	11	37.76	38.10	-4	3,048	-0.13%
2020/07/07	3	35.57	0	0.00	35.05	3	2,744	0.11%
2020/07/06	3	37.08	1	37.20	37.35	2	2,653	0.08%
2020/07/03	7	38.55	10	38.63	37.00	-3	2,525	-0.12%
2020/07/02	0	0.00	5	34.28	36.35	-5	2,271	-0.22%
2020/07/01	0	0.00	7	33.10	33.05	-7	2,133	-0.33%
2020/06/30	2	33.25	46	33.76	33.55	-44	2,057	-2.14%
2020/06/29	13	32.45	1	32.55	32.55	12	1,863	0.64%
2020/06/24	31	29.52	3	28.72	29.60	28	1,674	1.67%
2020/06/23	3	26.52	0	0.00	26.95	3	1,477	0.20%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/16	1	27.65	0	0.00	27.50	1	1,318	0.08%
2020/06/12	1	27.60	0	0.00	27.60	1	1,338	0.07%
2020/06/03	1	29.90	0	0.00	29.85	1	1,384	0.07%
2020/05/25	0	0.00	1	28.70	29.30	-1	1,378	-0.07%
2020/05/22	1	30.00	0	0.00	29.50	1	1,388	0.07%
2020/05/21	0	0.00	1	30.00	30.65	-1	1,371	-0.07%
2020/05/14	1	28.60	0	0.00	28.25	1	1,306	0.08%
2020/05/13	10	29.25	0	0.00	29.30	10	1,297	0.77%
2020/05/06	1	30.80	0	0.00	30.05	1	1,277	0.08%
2020/04/30	1	31.80	0	0.00	31.55	1	1,245	0.08%
2020/04/16	0	0.00	1	30.35	30.45	-1	1,173	-0.09%
2020/04/14	0	0.00	1	25.10	25.20	-1	1,075	-0.09%
2020/04/13	1	24.95	0	0.00	25.00	1	1,069	0.09%
2020/04/09	1	24.45	3	24.38	24.45	-2	1,094	-0.18%
2020/03/24	0	0.00	0	17.85	17.85	0	1,538	0.00%
2020/03/20	0	0.00	4	18.01	18.00	-4	1,626	-0.25%
2020/03/17	1	19.40	0	0.00	19.75	1	1,638	0.06%
2020/03/10	1	25.95	0	0.00	26.95	1	1,571	0.06%
2020/03/02	2	27.80	0	0.00	27.75	2	1,533	0.13%
2020/02/19	0	0.00	2	30.85	30.75	-2	1,568	-0.13%
2020/02/11	0	0.00	2	30.40	30.20	-2	1,552	-0.13%
2020/02/07	1	30.05	0	0.00	29.90	1	1,544	0.06%
2020/02/05	3	30.35	0	0.00	30.00	3	1,531	0.20%
2020/02/04	0	0.00	1	30.25	30.10	-1	1,529	-0.07%
2020/02/03	1	29.30	0	0.00	29.15	1	1,523	0.07%
2020/01/31	0	0.00	1	31.25	31.50	-1	1,501	-0.07%
2020/01/30	0	0.00	17	32.10	32.10	-17	1,486	-1.14%
2020/01/20	2	36.03	0	0.00	35.65	2	1,465	0.14%
2020/01/14	0	0.00	1	35.90	35.65	-1	1,437	-0.07%
2020/01/13	1	34.75	0	0.00	36.10	1	1,425	0.07%
2019/12/31	0	0.00	3	36.00	35.85	-3	1,334	-0.22%
2019/12/30	0	0.00	18	36.00	35.65	-18	1,337	-1.35%
2019/12/27	0	0.00	12	35.38	35.25	-12	1,316	-0.91%
2019/12/25	0	0.00	12	36.61	36.60	-12	1,265	-0.95%
2019/12/24	2	35.80	13	36.85	36.90	-11	1,247	-0.88%
2019/12/23	1	36.40	10	36.18	36.05	-9	1,197	-0.75%
2019/12/20	1	35.10	0	0.00	34.60	1	1,052	0.10%
2019/12/19	1	34.20	0	0.00	34.60	1	1,001	0.10%
2019/12/17	2	33.95	2	34.33	33.30	0	1,122	0.00%
2019/12/04	0	0.00	50	32.06	32.05	-50	1,163	-4.30%
2019/11/28	6	32.30	0	0.00	32.15	6	1,207	0.50%
2019/11/04	8	32.85	0	0.00	32.80	8	1,201	0.67%
2019/11/01	2	32.85	0	0.00	32.85	2	1,206	0.17%
2019/10/29	0	0.00	6	33.15	33.15	-6	1,214	-0.49%
2019/10/18	0	0.00	1	34.65	34.35	-1	1,391	-0.07%
2019/10/15	1	33.60	0	0.00	33.60	1	1,390	0.07%
2019/10/14	0	0.00	11	33.79	33.50	-11	1,395	-0.79%
2019/10/08	0	0.00	1	34.00	33.75	-1	1,409	-0.07%
2019/10/04	0	0.00	4	34.40	34.40	-4	1,406	-0.28%
2019/10/03	0	0.00	10	34.05	34.05	-10	1,396	-0.72%
2019/10/02	1	34.50	1	34.20	34.50	0	1,414	0.00%
2019/10/01	1	34.60	10	34.50	34.60	-9	1,418	-0.63%
2019/09/26	0	0.00	1	35.25	35.55	-1	1,427	-0.07%
2019/09/18	1	34.65	1	34.25	33.80	0	1,350	0.00%
2019/09/09	4	35.35	4	35.73	34.60	0	1,740	0.00%
2019/09/06	2	34.05	2	33.90	33.95	0	1,717	0.00%
2019/09/02	1	31.95	0	0.00	32.50	1	1,776	0.06%
2019/08/29	0	0.00	1	31.80	31.70	-1	1,791	-0.06%
2019/08/28	0	0.00	10	32.30	31.90	-10	1,795	-0.56%
2019/08/19	0	0.00	0.5	32.15	32.30	-0.5	1,870	-0.03%
2019/08/16	14	32.45	10	32.20	32.45	4	1,882	0.21%
2019/08/14	0	0.00	10	32.12	31.60	-10	1,913	-0.52%
2019/08/13	0	0.00	12	31.57	31.55	-12	1,969	-0.61%
2019/08/12	0	0.00	6	32.02	32.10	-6	1,991	-0.30%
2019/08/08	0	0.00	1	32.00	31.60	-1	2,048	-0.05%
2019/08/07	1	31.15	0	0.00	31.15	1	2,113	0.05%
2019/08/06	2	33.10	0	0.00	33.05	2	2,116	0.09%
2019/08/05	0	0.00	13	34.39	33.90	-13	2,122	-0.61%
2019/07/31	6	35.27	0	0.00	35.10	6	2,251	0.27%
2019/07/30	2	35.50	10	35.20	35.20	-8	2,272	-0.35%
2019/07/26	3	37.63	5	37.40	37.00	-2	2,259	-0.09%
2019/07/25	1	36.90	0	0.00	36.80	1	2,221	0.05%
2019/07/16	3	35.70	0	0.00	35.25	3	2,253	0.13%
2019/07/08	1	35.45	0	0.00	35.30	1	2,476	0.04%
2019/07/02	0	0.00	2	36.80	37.25	-2	2,579	-0.08%
2019/06/28	2	35.60	0	0.00	35.50	2	2,591	0.08%
2019/06/20	0	0.00	3	38.10	38.35	-3	2,697	-0.11%
2019/06/19	6	37.48	6	37.73	38.60	0	2,773	0.00%
2019/06/12	1	34.20	5	34.45	34.00	-4	3,264	-0.12%
2019/06/11	0	0.00	1	33.10	32.60	-1	3,391	-0.03%
2019/06/05	3	32.63	1	32.70	32.05	2	3,449	0.06%
2019/05/31	0	0.00	2	33.00	32.80	-2	3,564	-0.06%
2019/05/29	1	32.10	0	0.00	31.70	1	3,565	0.03%
2019/05/27	2	32.20	0	0.00	31.40	2	3,567	0.06%
2019/05/24	2	33.00	2	32.60	32.15	0	3,590	0.00%
2019/05/20	1	33.80	1	34.00	33.10	0	3,733	0.00%
2019/05/15	5	34.15	3	34.10	34.65	2	3,702	0.05%
2019/05/14	1	31.60	0	0.00	31.50	1	3,656	0.03%
2019/05/08	0	0.00	1	36.10	34.95	-1	3,625	-0.03%
2019/04/26	0	0.00	2	39.85	39.00	-2	3,619	-0.06%
2019/04/18	2	38.63	0	0.00	38.10	2	3,560	0.06%
2019/04/17	1	40.00	0	0.00	40.00	1	3,536	0.03%
2019/04/16	1	40.75	11	39.36	41.00	-10	3,458	-0.29%
2019/04/15	1	39.20	0	0.00	39.10	1	3,406	0.03%
2019/04/12	1	39.55	12	39.65	38.70	-11	3,397	-0.32%
2019/04/10	12	39.35	12	40.05	39.10	0	3,375	0.00%
2019/04/08	7	39.81	6	40.25	39.55	1	3,337	0.03%
2019/04/03	0	0.00	16	38.95	39.55	-16	3,323	-0.48%
2019/04/01	14	39.92	0	0.00	39.20	14	3,355	0.42%
2019/03/29	1	39.15	0	0.00	39.90	1	3,323	0.03%
2019/03/28	0	0.00	20	39.08	39.00	-20	3,292	-0.61%
2019/03/27	22	39.90	0	0.00	40.00	22	3,279	0.67%
2019/03/26	7	38.88	7	39.30	39.50	0	3,166	0.00%
2019/03/25	10	36.30	0	0.00	36.55	10	3,088	0.32%
2019/03/22	6	38.58	7	38.86	37.70	-1	3,061	-0.03%
2019/03/21	2	37.65	0	0.00	38.10	2	2,988	0.07%
2019/03/20	5	38.00	5	38.50	38.10	0	3,078	0.00%
2019/03/19	2	39.13	1	38.40	37.35	1	3,027	0.03%
2019/03/18	1	37.25	1	38.10	38.50	0	2,779	0.00%
2019/03/15	8	34.71	8	34.89	35.00	0	2,672	0.00%
2019/03/14	3	33.00	7	33.72	33.85	-4	2,396	-0.17%
2019/03/13	0	0.00	1	30.80	30.80	-1	2,243	-0.04%
2019/03/12	1	28.85	0	0.00	28.85	1	2,211	0.05%
2019/03/08	0	0.00	1	29.00	28.80	-1	2,259	-0.04%
2019/03/07	0	0.00	12	28.55	28.80	-12	2,269	-0.53%
2019/03/06	12	28.96	0	0.00	29.25	12	2,313	0.52%
2019/03/04	0	0.00	8	28.20	28.20	-8	2,321	-0.34%
2019/02/26	1	28.40	0	0.00	28.35	1	2,544	0.04%
2019/02/25	3	28.65	4	28.98	28.65	-1	2,641	-0.04%
2019/02/22	1	28.90	1	29.00	28.90	0	2,634	0.00%
2019/02/21	2	29.13	0	0.00	29.00	2	2,629	0.08%
2019/02/20	0	0.00	1	29.30	28.35	-1	2,579	-0.04%
2019/02/19	3	28.70	4	28.88	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	2	27.88	27.95	-2	2,494	-0.08%
2019/02/13	1	26.25	8	26.33	26.25	-7	2,614	-0.27%
2019/02/12	0	0.00	2	26.80	26.80	-2	2,610	-0.08%
2019/02/11	1	26.00	15	26.00	26.80	-14	2,658	-0.53%
2019/01/30	1	25.65	2	26.30	25.65	-1	2,670	-0.04%
2019/01/28	0	0.00	1	26.40	25.85	-1	2,649	-0.04%
2019/01/22	1	25.30	0	0.00	24.65	1	2,673	0.04%
2019/01/21	0	0.00	1	24.80	24.60	-1	2,673	-0.04%
2019/01/18	2	23.93	0	0.00	23.80	2	2,685	0.07%
2019/01/15	15	24.95	0	0.00	24.70	15	2,714	0.55%
2019/01/14	1	24.80	1	24.70	24.70	0	2,730	0.00%
2019/01/10	2	24.63	2	24.90	24.85	0	2,760	0.00%
2019/01/08	1	24.65	1	24.55	24.65	0	2,779	0.00%
2019/01/04	2	24.00	20	24.01	24.00	-18	2,836	-0.63%
2019/01/02	1	25.95	1	25.90	25.95	0	2,864	0.00%
2018/12/28	1	26.30	11	26.32	26.30	-10	2,880	-0.35%
2018/12/27	1	26.70	2	27.60	26.80	-1	2,930	-0.03%
2018/12/26	1	27.70	11	26.90	26.90	-10	2,945	-0.34%
2018/12/25	16	28.45	0	0.00	27.70	16	2,948	0.54%
2018/12/24	1	26.60	1	27.00	26.90	0	2,886	0.00%
2018/12/21	1	27.30	6	27.29	27.30	-5	2,898	-0.17%
2018/12/17	1	28.50	0	0.00	28.40	1	2,974	0.03%
2018/12/13	1	28.85	1	29.80	28.85	0	3,134	0.00%
2018/12/12	1	27.30	16	27.23	27.75	-15	3,085	-0.49%
2018/12/06	15	27.91	0	0.00	26.10	15	3,086	0.49%
2018/12/05	2	28.18	10	28.30	28.30	-8	3,066	-0.26%
2018/12/04	0	0.00	1	29.20	28.95	-1	3,076	-0.03%
2018/11/30	2	28.35	2	28.75	28.60	0	3,070	0.00%
2018/11/23	6	25.86	7	25.90	25.85	-1	3,178	-0.03%
2018/11/22	2	25.70	3	26.70	26.70	-1	3,106	-0.03%
2018/11/21	0	0.00	1	24.30	24.30	-1	3,016	-0.03%
2018/11/16	1	24.10	0	0.00	23.95	1	3,064	0.03%
2018/11/14	1	24.00	1	24.60	24.00	0	3,110	0.00%
2018/11/13	1	25.15	1	25.75	24.90	0	3,087	0.00%
2018/11/12	0	0.00	5	24.65	24.65	-5	3,018	-0.17%
2018/11/08	6	23.48	6	23.35	22.35	0	2,995	0.00%
2018/11/07	0	0.00	10	21.32	22.55	-10	3,010	-0.33%
2018/11/06	1	21.55	0	0.00	20.50	1	3,039	0.03%
2018/11/05	0	0.00	10	21.00	21.15	-10	3,087	-0.32%
2018/11/02	0	0.00	1	21.50	21.30	-1	3,138	-0.03%
2018/11/01	1	20.05	1	21.20	21.35	0	3,132	0.00%
2018/10/31	0	0.00	10	19.90	20.20	-10	3,126	-0.32%
2018/10/30	1	19.15	21	19.00	19.05	-20	3,144	-0.64%
2018/10/29	1	18.50	0	0.00	19.00	1	3,158	0.03%
2018/10/26	0	0.00	1	20.00	18.85	-1	3,200	-0.03%
2018/10/24	0	0.00	26	21.15	21.15	-26	3,190	-0.82%
2018/10/22	0	0.00	1	23.35	23.05	-1	3,188	-0.03%
2018/10/19	2	22.45	2	22.10	22.45	0	3,193	0.00%
2018/10/18	1	23.10	0	0.00	23.10	1	3,213	0.03%
2018/10/12	1	24.60	1	24.50	24.60	0	3,387	0.00%
2018/10/11	1	24.60	0	0.00	24.50	1	3,401	0.03%
2018/10/09	1	28.10	1	27.80	27.20	0	3,417	0.00%
2018/10/08	1	29.35	1	29.15	28.90	0	3,448	0.00%
2018/10/05	5	29.56	1	28.10	28.75	4	3,464	0.12%
2018/10/04	2	30.93	1	32.20	30.85	1	3,488	0.03%
2018/10/03	1	32.40	0	0.00	32.40	1	3,632	0.03%
2018/10/02	0	0.00	3	35.07	35.00	-3	3,755	-0.08%
2018/09/28	2	35.93	1	35.75	35.75	1	3,978	0.03%
2018/09/27	2	37.25	0	0.00	36.10	2	4,132	0.05%
2018/09/21	1	37.15	2	37.35	36.90	-1	4,984	-0.02%
2018/09/20	10	38.04	8	37.33	36.95	2	5,195	0.04%
2018/09/19	14	39.73	10	39.09	38.05	4	5,237	0.08%
2018/09/17	1	36.35	1	36.60	36.20	0	5,414	0.00%
2018/09/13	1	35.50	1	35.30	35.30	0	5,935	0.00%
2018/09/07	25	38.40	0	0.00	37.05	25	7,192	0.35%
2018/09/06	2	38.60	2	38.35	38.35	0	7,280	0.00%
2018/09/03	1	37.80	0	0.00	37.40	1	7,856	0.01%
2018/08/31	0	0.00	1	40.30	39.90	-1	7,891	-0.01%
2018/08/29	0	0.00	2	36.50	36.50	-2	7,909	-0.03%
2018/08/27	0	0.00	3	35.60	35.60	-3	8,131	-0.04%
2018/08/23	0	0.00	3	35.30	35.30	-3	8,274	-0.04%
2018/08/22	1	34.80	1	36.35	36.35	0	8,297	0.00%
2018/08/20	0	0.00	10	35.15	35.15	-10	8,310	-0.12%
2018/08/14	2	33.55	2	33.85	35.50	0	8,324	0.00%
2018/08/13	1	34.85	4	37.10	35.15	-3	8,494	-0.04%
2018/08/10	3	40.40	6	39.78	38.70	-3	8,575	-0.03%
2018/08/09	1	38.65	1	39.00	38.65	0	8,835	0.00%
2018/08/08	9	40.60	1	41.10	40.10	8	9,082	0.09%
2018/08/07	0	0.00	7	41.29	41.20	-7	9,098	-0.08%
2018/08/06	3	41.57	2.4	41.86	40.90	0.6	9,252	0.01%
2018/08/03	3	43.07	0	0.00	43.40	3	9,304	0.03%
2018/08/02	0	0.00	1	42.25	42.35	-1	9,410	-0.01%
2018/07/31	1	44.75	0	0.00	45.60	1	9,520	0.01%
2018/07/30	0	0.00	6	45.15	45.15	-6	9,620	-0.06%
2018/07/24	1	47.90	10	47.90	47.60	-9	10,379	-0.09%
2018/07/23	1	47.00	3	47.60	47.15	-2	10,464	-0.02%
2018/07/20	0	0.00	2	45.95	45.20	-2	10,498	-0.02%
2018/07/19	6	45.67	2	45.30	45.00	4	10,644	0.04%
2018/07/18	1	47.30	1	46.20	46.20	0	10,796	0.00%
2018/07/16	0	0.00	1	49.10	48.00	-1	11,280	-0.01%
2018/07/12	11	47.80	6	48.11	47.95	5	11,567	0.04%
2018/07/11	15	48.44	15	48.63	48.10	0	11,705	0.00%
2018/07/10	7	45.04	3	45.53	45.60	4	11,634	0.03%
2018/07/06	2	46.20	0	0.00	48.55	2	11,839	0.02%
2018/07/05	0	0.00	2	47.75	47.75	-2	11,778	-0.02%
2018/07/04	10	50.14	8	50.79	49.00	2	11,826	0.02%
2018/07/03	6	51.53	4	51.75	50.00	2	11,863	0.02%
2018/07/02	10	53.50	9	53.17	51.40	1	11,591	0.01%
2018/06/29	1	47.40	11	48.32	50.40	-10	11,188	-0.09%
2018/06/28	11	46.76	8	47.82	45.85	3	10,976	0.03%
2018/06/27	10	47.95	11	47.70	47.70	-1	10,885	-0.01%
2018/06/26	4	47.25	5	47.85	47.50	-1	10,755	-0.01%
2018/06/25	10	46.74	3	45.65	44.50	7	10,586	0.07%
2018/06/22	9	50.26	6	50.70	49.00	3	10,353	0.03%
2018/06/21	6	49.01	116	49.09	50.10	-110	10,077	-1.09%	大賣/鉅額交易
2018/06/20	16	46.46	24	46.06	46.10	-8	9,813	-0.08%
2018/06/19	12	47.02	12	46.58	47.15	0	9,495	0.00%
2018/06/15	8	41.15	2	42.05	42.90	6	9,375	0.06%
2018/06/13	4	40.10	15	42.53	39.00	-11	9,282	-0.12%
2018/06/12	3	39.40	6	39.43	39.35	-3	9,006	-0.03%
2018/06/11	2	37.80	0	0.00	37.65	2	9,064	0.02%
2018/06/08	5	35.62	2	35.93	35.95	3	9,002	0.03%
2018/06/07	5	37.90	3	37.45	37.45	2	8,910	0.02%
2018/06/06	1	38.55	1	38.55	38.55	0	8,907	0.00%
2018/06/05	2	39.05	0	0.00	38.20	2	8,871	0.02%
2018/06/04	1	42.35	1	42.30	42.30	0	8,700	0.00%
2018/05/31	11	39.47	5	38.00	39.45	6	8,675	0.07%
2018/05/30	0	0.00	2	38.50	38.70	-2	8,661	-0.02%
2018/05/29	0	0.00	9	36.47	37.50	-9	8,673	-0.10%
2018/05/28	0	0.00	37	35.05	35.00	-37	8,672	-0.43%
2018/05/25	10	35.15	10	34.80	34.80	0	8,726	0.00%
2018/05/22	4	35.70	0	0.00	35.80	4	9,216	0.04%
2018/05/21	1	37.00	0	0.00	37.00	1	9,236	0.01%
2018/05/18	20	35.30	6	35.30	35.60	14	9,168	0.15%
2018/05/17	28	36.46	7	36.28	36.60	21	9,229	0.23%
2018/05/16	16	35.43	15	34.34	33.80	1	9,069	0.01%
2018/05/15	0	0.00	5	36.50	36.50	-5	8,844	-0.06%
2018/05/14	0	0.00	3	32.70	33.20	-3	8,863	-0.03%
2018/05/11	0	0.00	4	30.20	30.20	-4	8,709	-0.05%
2018/05/10	1	30.30	0	0.00	30.15	1	8,637	0.01%
2018/05/07	3	30.92	8	30.98	31.00	-5	8,596	-0.06%
2018/05/03	1	33.00	10	31.90	31.90	-9	8,483	-0.11%
2018/05/02	8	33.85	16	32.07	30.90	-8	8,397	-0.10%
2018/04/27	5	30.16	10	30.90	30.90	-5	8,131	-0.06%
2018/04/26	12	30.30	10	28.80	28.10	2	7,996	0.03%
2018/04/25	5	29.30	0	0.00	29.90	5	7,863	0.06%
2018/04/24	8	30.20	0	0.00	29.00	8	7,654	0.10%
2018/04/23	5	32.20	12	33.98	32.20	-7	7,447	-0.09%
2018/04/20	1	36.35	20	35.63	35.50	-19	7,296	-0.26%
2018/04/18	42	28.75	14	28.76	31.40	28	6,821	0.41%
2018/04/17	1	28.55	0	0.00	28.55	1	6,457	0.02%
2018/04/16	8	32.06	0	0.00	31.70	8	6,250	0.13%
2018/04/13	16	32.95	0	0.00	32.95	16	6,134	0.26%
2018/04/12	23	33.58	2	34.63	33.30	21	5,835	0.36%
2018/04/11	0	0.00	2	36.30	36.90	-2	5,665	-0.04%
2018/04/09	1	38.70	0	0.00	38.70	1	5,342	0.02%
2018/04/03	0	0.00	2	42.00	43.00	-2	5,068	-0.04%
2018/04/02	0	0.00	0.3	42.70	42.95	-0.3	5,039	-0.01%
2018/03/31	10	39.69	1.2	41.38	41.45	8.8	5,014	0.18%
2018/03/30	12	38.21	0.4	37.60	37.70	11.6	4,975	0.23%
2018/03/28	19	42.00	0	0.00	40.15	19	4,960	0.38%
2018/03/23	10	36.25	0	0.00	34.00	10	4,884	0.20%
2018/03/22	10	37.50	0	0.00	36.35	10	4,811	0.21%
2018/03/21	20	39.30	22	39.36	40.35	-2	4,771	-0.04%
2018/03/20	12	36.29	1	36.70	36.70	11	4,550	0.24%
2018/03/19	14	33.11	13	29.60	33.40	1	4,382	0.02%
2018/03/16	10	30.43	0	0.00	30.40	10	4,204	0.24%
2018/03/15	31	32.16	36	31.52	32.20	-5	4,071	-0.12%
2018/03/13	35	26.54	0	0.00	26.65	35	3,766	0.93%
2018/03/12	17	24.25	9	23.62	24.25	8	3,704	0.22%
2018/03/09	2	22.25	0	0.00	22.05	2	3,598	0.06%
2018/03/08	0	0.00	3	23.43	22.70	-3	3,541	-0.08%
2018/03/07	2	22.63	1	24.20	23.00	1	3,492	0.03%
2018/03/06	2	22.85	5	24.00	24.50	-3	3,428	-0.09%
2018/03/05	1	22.90	9	24.07	23.90	-8	3,361	-0.24%
2018/03/02	2	23.38	0	0.00	23.75	2	3,256	0.06%
2018/03/01	0	0.00	8	20.81	21.75	-8	3,151	-0.25%
2018/02/27	19	20.49	1	20.90	19.80	18	3,066	0.59%
2018/02/26	1	19.00	0	0.00	19.75	1	2,980	0.03%
2018/02/23	1	18.65	0	0.00	18.65	1	2,888	0.03%
2018/02/22	2	19.48	0	0.00	20.60	2	2,673	0.07%
2018/02/12	4	16.90	1	17.60	17.60	3	2,351	0.13%
2018/02/09	1	15.00	4	15.45	16.00	-3	2,163	-0.14%
2018/02/08	3	13.25	0	0.00	14.55	3	1,950	0.15%
2018/02/05	0	0.00	1	13.05	12.90	-1	1,639	-0.06%
2018/01/31	0	0.00	61	13.51	14.10	-61	1,535	-3.97%
2018/01/30	1	13.90	1	13.70	13.50	0	1,431	0.00%
2018/01/29	62	14.59	0	0.00	14.60	62	1,284	4.83%
2018/01/25	0	0.00	50	12.93	12.10	-50	1,055	-4.74%
2018/01/24	50	12.40	0	0.00	12.40	50	914	5.47%
2018/01/04	0	0.00	1	10.85	10.85	-1	902	-0.11%