威盛 (2388)-康和-台北券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
2,465張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/20	1	115.50	1	116.00	116.00	0	8,019	0.00%
2024/05/16	0	0.00	2	114.50	114.50	-2	8,104	-0.02%
2024/05/15	1	116.50	1	115.00	113.50	0	8,220	0.00%
2024/05/14	1	116.00	0	0.00	115.00	1	8,343	0.01%
2024/05/13	1	112.00	1	115.50	112.00	0	8,466	0.00%
2024/05/10	2	114.50	1	121.00	113.50	1	8,599	0.01%
2024/05/09	2	124.50	0	0.00	121.50	2	8,372	0.02%
2024/05/06	1	126.50	1	124.00	123.50	0	8,495	0.00%
2024/05/03	1	129.00	1	128.00	123.50	0	8,577	0.00%
2024/04/30	8	129.00	8	128.00	128.00	0	8,687	0.00%
2024/04/26	10	132.40	9	131.83	131.00	1	8,842	0.01%
2024/04/25	11	129.23	11	131.55	129.00	0	8,838	0.00%
2024/04/24	0	0.00	1	126.00	130.00	-1	8,896	-0.01%
2024/04/23	2	121.50	1	122.00	121.00	1	9,048	0.01%
2024/04/22	1	121.00	0	0.00	121.00	1	9,123	0.01%
2024/04/19	1	132.00	0	0.00	128.00	1	9,217	0.01%
2024/04/18	6	140.58	5	141.80	138.50	1	9,285	0.01%
2024/04/17	12	139.46	12	139.71	141.00	0	9,411	0.00%
2024/04/16	8	137.94	4	139.75	137.00	4	9,409	0.04%
2024/04/15	36	142.82	25	146.60	139.00	11	9,595	0.11%
2024/04/12	7	136.36	12	139.38	140.00	-5	9,891	-0.05%
2024/04/10	1	130.50	0	0.00	131.50	1	9,901	0.01%
2024/04/09	2	129.00	0	0.00	131.00	2	10,007	0.02%
2024/04/08	1	127.00	1	127.00	127.00	0	10,190	0.00%
2024/04/01	6.8	130.84	8	130.81	132.00	-1.2	10,566	-0.01%
2024/03/29	2	127.25	2	127.25	125.50	0	10,813	0.00%
2024/03/28	3.2	128.47	2	127.75	126.00	1.2	10,978	0.01%
2024/03/27	1	132.50	3	129.50	127.50	-2	11,173	-0.02%
2024/03/26	20	138.23	19	135.21	131.50	1	11,227	0.01%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	1	123.50	0	0.00	122.50	1	10,943	0.01%
2024/03/21	1	120.50	1	120.50	121.50	0	11,314	0.00%
2024/03/20	1	120.00	2	120.50	120.00	-1	12,008	-0.01%
2024/03/19	4	120.38	1	121.50	120.00	3	12,105	0.02%
2024/03/15	3	123.17	9	121.61	121.00	-6	12,709	-0.05%
2024/03/13	1	126.00	0	0.00	123.00	1	14,188	0.01%
2024/03/11	0	0.00	1	131.00	129.00	-1	14,997	-0.01%
2024/03/08	4	134.38	8	132.08	131.00	-4	15,156	-0.03%
2024/03/07	9	136.72	9	136.83	137.50	0	15,459	0.00%
2024/03/06	3	129.17	1	128.50	128.50	2	15,394	0.01%
2024/03/05	1	132.50	1	131.00	131.50	0	15,797	0.00%
2024/02/27	1	130.50	0	0.00	130.00	1	17,108	0.01%
2024/02/26	0	0.00	2	134.50	132.50	-2	17,706	-0.01%
2024/02/23	4	134.63	3	134.99	134.00	1	18,732	0.01%
2024/02/22	2	132.75	8	132.75	132.50	-6	19,143	-0.03%
2024/02/21	1	137.50	1.2	136.70	136.50	-0.2	19,465	0.00%
2024/02/20	3.1	137.01	3	138.17	136.50	0.1	20,833	0.00%
2024/02/19	4.1	138.38	7	138.43	137.00	-2.9	21,480	-0.01%
2024/02/16	12	140.29	4	141.13	141.00	8	22,655	0.04%
2024/02/15	25	137.96	5.1	137.59	136.00	20	23,835	0.08%
2024/02/05	4	139.25	6	137.67	137.00	-2	23,844	-0.01%
2024/02/02	11.8	143.44	5	144.10	143.00	6.8	24,008	0.03%
2024/02/01	1	137.00	1	138.50	137.00	0	24,146	0.00%
2024/01/31	3	139.00	3	139.17	138.50	0	24,912	0.00%
2024/01/30	3.1	138.87	2	140.00	138.50	1.1	25,466	0.00%
2024/01/29	1	140.00	1	139.50	141.50	0	27,200	0.00%
2024/01/26	3	139.67	2	141.00	140.00	1	28,504	0.00%
2024/01/25	3	142.67	2	143.75	142.50	1	29,219	0.00%
2024/01/24	3	144.50	1	147.00	143.50	2	29,380	0.01%
2024/01/23	2	146.75	2.5	148.20	146.50	-0.5	29,733	0.00%
2024/01/22	13	149.54	2	150.00	148.00	11	30,158	0.04%
2024/01/19	3	144.50	4	145.75	145.00	-1	30,462	0.00%
2024/01/18	7.5	142.53	7.5	141.07	143.00	0	30,718	0.00%
2024/01/17	6	144.75	3	148.17	143.50	3	31,186	0.01%
2024/01/16	9	148.67	4	148.63	147.50	5	31,268	0.02%
2024/01/15	7	149.57	11	148.95	149.50	-4	31,362	-0.01%
2024/01/12	21	146.62	19	144.13	145.50	2	31,612	0.01%
2024/01/11	18.5	151.27	9	150.44	150.00	9.5	31,796	0.03%
2024/01/10	41	149.98	27	150.57	152.50	14	33,245	0.04%
2024/01/09	69	149.22	26	150.37	149.00	43	33,456	0.13%
2024/01/08	36.1	160.23	64	153.80	149.00	-27.9	33,451	-0.08%
2024/01/05	8	157.00	9	159.00	160.00	-1	33,127	0.00%
2024/01/04	3	155.33	3	158.17	157.00	0	33,237	0.00%
2024/01/03	2	157.00	5	157.40	156.50	-3	33,381	-0.01%
2024/01/02	11	155.41	11	155.73	157.00	0	33,333	0.00%
2023/12/29	0	0.00	1	156.00	156.50	-1	33,292	0.00%
2023/12/28	2	155.00	2.4	154.48	154.00	-0.4	33,365	0.00%
2023/12/27	10	155.05	70	156.54	153.00	-60	33,848	-0.18%
2023/12/26	13	158.15	12	159.13	157.00	1	34,020	0.00%
2023/12/25	5.6	156.87	7	156.36	156.50	-1.4	33,926	0.00%
2023/12/22	33.5	152.16	3	155.50	155.50	30.5	33,954	0.09%
2023/12/21	12.1	151.17	1	151.50	151.50	11.1	33,980	0.03%
2023/12/20	24.1	153.72	2	152.25	151.50	22.1	34,141	0.06%
2023/12/19	23	152.93	27	152.13	152.00	-4	34,211	-0.01%
2023/12/18	11	153.91	21	153.33	152.50	-10	34,286	-0.03%
2023/12/15	92.1	159.37	50	157.50	156.00	42.1	34,194	0.12%
2023/12/14	5.1	162.71	5	164.80	165.00	0.1	33,968	0.00%
2023/12/13	27	164.70	6	162.50	161.00	21	34,449	0.06%
2023/12/12	7	162.43	4	164.25	163.50	3	35,051	0.01%
2023/12/11	37	166.72	27	166.56	161.50	10	34,894	0.03%
2023/12/08	10	174.10	15	171.77	174.00	-5	33,960	-0.01%
2023/12/07	21.8	161.76	15	163.13	166.00	6.8	33,596	0.02%
2023/12/06	11	170.59	6	173.08	170.50	5	33,297	0.02%
2023/12/05	5	168.70	14	169.89	169.50	-9	33,200	-0.03%
2023/12/04	6	175.58	7	178.57	173.00	-1	33,133	0.00%
2023/12/01	23	175.43	16	174.72	176.50	7	32,795	0.02%
2023/11/30	9	171.67	9	173.44	172.50	0	32,648	0.00%
2023/11/29	6	168.92	8	168.94	170.50	-2	32,301	-0.01%
2023/11/28	24	168.96	33	167.27	168.00	-9	32,070	-0.03%
2023/11/27	7	160.64	19	158.82	160.00	-12	31,641	-0.04%
2023/11/24	13	164.88	13	164.54	165.00	0	31,699	0.00%
2023/11/23	18	166.06	16	167.16	163.50	2	31,774	0.01%
2023/11/22	23.2	171.18	24	169.98	170.50	-0.8	31,908	0.00%
2023/11/21	5	167.20	5	167.00	168.50	0	31,430	0.00%
2023/11/20	14	162.39	24	163.54	166.00	-10	31,221	-0.03%
2023/11/17	46	158.84	49	161.32	164.00	-3	30,986	-0.01%
2023/11/16	31	156.69	36	157.60	160.00	-5	29,688	-0.02%
2023/11/15	15	154.20	14	154.82	158.50	1	29,107	0.00%
2023/11/14	41	145.78	43.2	146.99	149.50	-2.2	28,172	-0.01%
2023/11/13	0	0.00	6	138.50	138.50	-6	27,196	-0.02%
2023/11/10	6	128.42	3	130.33	126.00	3	27,211	0.01%
2023/11/09	8	128.19	5	128.90	129.00	3	27,142	0.01%
2023/11/08	16.1	129.91	13	131.12	129.00	3.1	27,019	0.01%
2023/11/07	38	133.18	22	133.61	133.50	16	26,701	0.06%
2023/11/06	50.1	141.63	45	142.85	135.00	5	26,450	0.02%
2023/11/03	25	138.16	51	139.48	145.00	-26	25,118	-0.10%
2023/11/02	5	127.38	15	127.90	132.00	-10	24,186	-0.04%
2023/11/01	5	120.80	6	120.50	120.00	-1	23,920	0.00%
2023/10/31	3	118.67	5	120.99	119.00	-2	23,942	-0.01%
2023/10/30	13	123.04	14	123.04	123.00	-1	23,924	0.00%
2023/10/27	6.4	119.23	2	121.50	117.00	4.4	23,866	0.02%
2023/10/26	8	120.06	5	121.00	119.00	3	23,523	0.01%
2023/10/25	12	122.58	18.1	124.16	124.00	-6.1	23,188	-0.03%
2023/10/24	4.1	114.23	4	115.75	117.50	0.1	22,575	0.00%
2023/10/23	1	116.95	2	115.00	114.50	-1	22,310	0.00%
2023/10/20	17	116.00	26	115.12	116.50	-9	22,156	-0.04%
2023/10/19	16.1	122.49	6	121.42	122.50	10.1	21,788	0.05%
2023/10/18	97.1	133.42	129	132.81	121.50	-31.9	21,471	-0.15%	大賣/
2023/10/17	4	132.00	7	129.64	134.50	-3	19,814	-0.02%
2023/10/16	12	123.88	11	124.27	122.50	1	19,488	0.01%
2023/10/13	5	121.00	6	120.42	122.00	-1	19,195	-0.01%
2023/10/12	20	115.58	52	117.10	118.50	-32	19,873	-0.16%
2023/10/11	32.1	109.77	5	109.10	108.00	27.1	20,327	0.13%
2023/10/06	2	117.00	2	116.25	116.00	0	20,959	0.00%
2023/10/05	17	118.29	3	118.00	117.00	14	21,594	0.06%
2023/10/04	1	117.00	0	0.00	118.50	1	22,450	0.00%
2023/10/03	17	122.44	13	118.00	118.00	4	22,460	0.02%
2023/10/02	1	121.50	11	124.23	123.00	-10	22,027	-0.05%
2023/09/28	9	120.00	8	120.63	118.50	1	22,128	0.00%
2023/09/27	7	118.71	4	120.25	121.50	3	21,906	0.01%
2023/09/26	20.1	118.98	19	117.00	117.00	1.1	21,747	0.01%
2023/09/25	8	121.56	18	122.61	122.00	-10	21,526	-0.05%
2023/09/22	1	117.50	2	118.50	120.00	-1	21,249	0.00%
2023/09/21	6	116.08	3	115.33	119.00	3	21,117	0.01%
2023/09/20	22	115.68	21	115.64	115.50	1	20,877	0.00%
2023/09/19	54.2	119.63	23	117.59	118.00	31.2	20,651	0.15%
2023/09/18	38	121.11	15	121.70	122.50	23	20,183	0.11%
2023/09/15	29	118.40	34	117.96	120.00	-5	19,566	-0.03%
2023/09/14	4	108.63	5	108.20	111.00	-1	18,784	-0.01%
2023/09/13	2	102.25	5	101.50	101.00	-3	18,675	-0.02%
2023/09/12	4	104.25	2	106.25	103.00	2	18,860	0.01%
2023/09/11	10	110.00	1	105.50	105.50	9	18,751	0.05%
2023/09/08	8	115.75	8	114.69	116.50	0	18,518	0.00%
2023/09/07	6	116.00	12	115.92	115.00	-6	18,412	-0.03%
2023/09/06	21	117.33	20	116.78	116.50	1	18,611	0.01%
2023/09/05	9	113.28	19	116.68	118.00	-10	18,805	-0.05%
2023/09/04	11	115.59	1	112.50	116.00	10	18,827	0.05%
2023/09/01	7	113.07	7	114.00	112.50	0	18,965	0.00%
2023/08/31	21	115.14	28	116.11	115.00	-7	19,335	-0.04%
2023/08/30	15	114.43	19	112.58	114.50	-4	19,752	-0.02%
2023/08/29	5	107.60	7	108.14	109.00	-2	19,823	-0.01%
2023/08/28	53	110.92	51	113.66	108.50	2	19,677	0.01%
2023/08/25	30	119.68	26	120.15	120.50	4	18,965	0.02%
2023/08/24	21	115.67	1	115.00	113.50	20	18,625	0.11%
2023/08/23	4	112.63	10	115.00	115.00	-6	18,734	-0.03%
2023/08/22	3	112.50	2	112.75	110.00	1	18,597	0.01%
2023/08/21	3	110.50	3	110.00	108.50	0	18,705	0.00%
2023/08/18	7	112.00	5	111.50	108.00	2	18,625	0.01%
2023/08/17	14	116.86	18	117.14	116.00	-4	18,354	-0.02%
2023/08/16	4	111.38	1	111.50	113.50	3	18,081	0.02%
2023/08/15	6	111.92	12	113.71	110.00	-6	17,939	-0.03%
2023/08/14	33	109.17	34	109.01	109.00	-1	17,783	-0.01%
2023/08/11	12	106.50	8	106.69	110.00	4	17,660	0.02%
2023/08/10	9	108.06	9	107.72	109.50	0	17,245	0.00%
2023/08/09	25	109.54	19	110.58	109.50	6	16,904	0.04%
2023/08/08	13	108.50	7	107.36	105.50	6	16,460	0.04%
2023/08/07	8	115.31	14	117.04	117.00	-6	16,266	-0.04%
2023/08/04	5	111.10	5	110.00	109.50	0	15,730	0.00%
2023/08/02	8	114.99	7.2	118.63	113.50	0.8	15,495	0.01%
2023/08/01	11	125.59	8	129.75	121.50	3	15,096	0.02%
2023/07/31	7	142.71	6.1	139.91	133.00	0.9	14,649	0.01%
2023/07/28	1	147.00	0	0.00	147.50	1	14,586	0.01%
2023/07/27	6	145.00	10	148.60	144.00	-4	14,565	-0.03%
2023/07/26	8	150.50	4	152.00	151.50	4	14,531	0.03%
2023/07/25	3	146.17	4	146.75	142.50	-1	14,521	-0.01%
2023/07/24	8	149.63	19	151.37	151.00	-11	14,518	-0.08%
2023/07/21	27	142.93	82	142.37	148.50	-55	14,490	-0.38%
2023/07/20	66	133.20	4	132.50	135.00	62	14,460	0.43%
2023/07/19	1	127.50	30	126.45	127.50	-29	14,434	-0.20%
2023/07/18	32	121.72	2	125.00	125.00	30	14,485	0.21%
2023/07/17	51	130.12	50	130.34	130.00	1	14,425	0.01%
2023/07/14	4	124.50	17.1	125.86	127.00	-13.1	13,341	-0.10%
2023/07/13	25	113.60	44.2	112.29	115.50	-19.2	12,613	-0.15%
2023/07/12	5	98.50	11	101.55	105.00	-6	11,715	-0.05%
2023/07/11	31.2	93.50	27	93.80	95.50	4.2	11,020	0.04%
2023/07/10	1	85.50	1	86.80	86.90	0	10,104	0.00%
2023/07/07	6	83.30	7.2	82.67	84.20	-1.2	9,931	-0.01%
2023/07/06	10	84.86	18	84.64	83.80	-8	9,928	-0.08%
2023/07/05	1	81.00	0.1	81.26	81.00	0.9	9,556	0.01%
2023/07/04	1	82.40	1	82.80	81.60	0	9,601	0.00%
2023/07/03	2.3	82.99	2	82.45	81.60	0.3	9,611	0.00%
2023/06/30	1	81.10	1	81.00	81.00	0	9,650	0.00%
2023/06/28	0	0.00	1.2	78.72	80.00	-1.2	9,781	-0.01%
2023/06/27	5.1	78.10	4	78.88	76.70	1.1	10,125	0.01%
2023/06/26	1.3	77.67	0	0.00	78.30	1.3	10,225	0.01%
2023/06/21	3	80.80	2	80.05	79.80	1	10,768	0.01%
2023/06/19	1	82.20	4	83.30	81.60	-3	11,007	-0.03%
2023/06/16	5	82.36	2	83.95	84.60	3	11,359	0.03%
2023/06/15	3	82.27	0	0.00	81.90	3	11,440	0.03%
2023/06/14	1	82.50	0	0.00	82.00	1	11,769	0.01%
2023/06/13	0	0.00	23	85.31	84.20	-23	12,105	-0.19%
2023/06/12	10	83.79	7	84.50	83.90	3	12,564	0.02%
2023/06/09	32	87.86	16	88.53	87.90	16	12,720	0.13%
2023/06/08	4	85.28	11	85.40	84.80	-7	13,013	-0.05%
2023/06/07	6	88.15	3	88.13	87.90	3	13,809	0.02%
2023/06/06	14	88.35	7	88.59	87.50	7	14,003	0.05%
2023/06/05	6	89.12	13	89.32	88.20	-7	13,742	-0.05%
2023/06/02	4	85.10	4.4	84.11	84.30	-0.4	13,298	0.00%
2023/06/01	10	81.24	10.1	81.50	83.10	-0.1	13,393	0.00%
2023/05/31	2	81.70	2	81.50	80.80	0	13,848	0.00%
2023/05/30	2.1	83.35	17.3	82.98	80.60	-15.3	14,101	-0.11%
2023/05/29	98	82.32	85.1	82.59	83.10	12.9	14,588	0.09%
2023/05/26	7.1	77.05	7	77.29	76.00	0.1	15,577	0.00%
2023/05/25	17.1	78.16	17	78.81	77.30	0.1	16,162	0.00%
2023/05/24	0.2	76.10	0	0.00	76.50	0.2	16,271	0.00%
2023/05/23	0.4	77.35	0	0.00	77.10	0.4	17,055	0.00%
2023/05/19	0	0.00	15	75.03	74.90	-15	17,153	-0.09%
2023/05/18	0	0.00	10	77.25	76.20	-10	17,170	-0.06%
2023/05/17	0	0.00	1	76.00	76.00	-1	17,186	-0.01%
2023/05/16	11	74.36	15	75.27	75.60	-4	17,215	-0.02%
2023/05/15	1	73.20	1	72.80	73.20	0	17,302	0.00%
2023/05/12	1	71.10	0	0.00	73.50	1	17,428	0.01%
2023/05/11	30	74.55	16	75.39	71.70	14	17,946	0.08%
2023/05/09	15	73.50	0	0.00	73.00	15	17,911	0.08%
2023/05/05	0	0.00	1	74.80	74.80	-1	18,545	-0.01%
2023/05/03	1	74.00	0	0.00	74.50	1	19,241	0.01%
2023/05/02	1	75.40	1	75.10	75.40	0	19,298	0.00%
2023/04/28	5	75.28	4	74.45	74.00	1	19,342	0.01%
2023/04/27	5	73.36	5	73.38	73.60	0	19,299	0.00%
2023/04/26	1	72.70	6	72.80	73.00	-5	19,270	-0.03%
2023/04/25	8	75.76	7	74.00	73.50	1	19,280	0.01%
2023/04/24	3	77.07	4	77.18	77.20	-1	19,278	-0.01%
2023/04/21	39	77.18	46	77.08	76.70	-7	19,280	-0.04%
2023/04/20	1	78.00	0	0.00	77.80	1	19,231	0.01%
2023/04/19	1	80.60	1	79.50	79.40	0	19,261	0.00%
2023/04/18	1	82.30	2	80.60	80.50	-1	19,227	-0.01%
2023/04/14	0	0.00	2	83.20	82.20	-2	19,408	-0.01%
2023/04/13	1	83.90	2	82.60	82.20	-1	19,515	-0.01%
2023/04/12	1	85.70	2	85.80	85.50	-1	19,547	-0.01%
2023/04/11	2	85.80	2	89.05	85.60	0	19,588	0.00%
2023/04/10	3	86.90	4	86.90	87.40	-1	19,543	-0.01%
2023/04/06	1	85.70	1	85.10	85.50	0	19,545	0.00%
2023/03/31	5	85.80	4	85.45	86.00	1	19,512	0.01%
2023/03/30	7	84.17	5	83.98	84.80	2	19,493	0.01%
2023/03/29	16	82.98	20	83.61	83.30	-4	19,515	-0.02%
2023/03/28	32	84.17	32	84.43	84.10	0	19,537	0.00%
2023/03/27	7	90.03	4	90.80	89.70	3	19,220	0.02%
2023/03/24	19	91.54	27	92.19	89.60	-8	19,247	-0.04%
2023/03/23	4	89.88	4	89.78	89.50	0	18,799	0.00%
2023/03/22	19	89.68	2	89.85	89.50	17	18,928	0.09%
2023/03/21	3	91.03	3	91.93	89.10	0	19,292	0.00%
2023/03/20	43	90.63	37	91.03	91.80	6	19,422	0.03%
2023/03/17	11	89.61	16	90.18	89.80	-5	19,692	-0.03%
2023/03/16	69	88.22	66	88.48	88.60	3	19,658	0.02%
2023/03/15	49	91.15	31	91.02	89.60	18	19,380	0.09%
2023/03/14	14	89.55	13	90.52	88.00	1	19,026	0.01%
2023/03/13	12	91.58	11	92.64	92.90	1	18,928	0.01%
2023/03/10	31.1	94.89	18	94.51	94.80	13.1	18,556	0.07%
2023/03/09	11	91.31	13	92.12	96.00	-2	18,325	-0.01%
2023/03/08	7	88.46	5	88.30	87.30	2	18,601	0.01%
2023/03/07	34	88.31	33	87.69	87.60	1	18,539	0.01%
2023/03/06	13	89.45	11	88.50	89.50	2	18,424	0.01%
2023/03/03	11	84.93	15	86.60	85.00	-4	18,250	-0.02%
2023/03/02	21	88.40	16	88.74	87.90	5	17,890	0.03%
2023/03/01	16	89.91	27	89.54	89.70	-11	17,649	-0.06%
2023/02/24	73	88.94	88	88.73	90.80	-15	17,103	-0.09%
2023/02/23	115	81.50	128	81.48	83.80	-13	15,978	-0.08%	大買/大賣/
2023/02/22	10	77.11	3	77.50	76.20	7	15,663	0.04%
2023/02/21	29	79.98	45	78.98	80.30	-16	15,878	-0.10%
2023/02/20	28	75.70	26	75.62	75.50	2	15,458	0.01%
2023/02/17	15	74.23	4	74.30	73.90	11	15,640	0.07%
2023/02/14	1	73.70	4	74.20	73.70	-3	16,523	-0.02%
2023/02/13	1	74.90	2	74.90	74.60	-1	17,127	-0.01%
2023/02/10	9	73.66	0	0.00	73.40	9	17,636	0.05%
2023/02/09	128	77.03	125	76.50	75.30	3	18,042	0.02%	大買/大賣/
2023/02/08	4	73.73	5	73.94	74.50	-1	18,685	-0.01%
2023/02/07	1	72.20	1	71.70	72.20	0	19,168	0.00%
2023/02/06	1	72.40	2	72.40	72.60	-1	19,424	-0.01%
2023/02/03	39	72.53	94	75.07	72.20	-55	19,497	-0.28%
2023/02/02	84	76.64	19	75.76	77.00	65	19,396	0.34%
2023/02/01	0	0.00	1	70.00	70.20	-1	19,012	-0.01%
2023/01/30	1	68.10	2	67.65	68.40	-1	19,549	-0.01%
2023/01/16	65	66.93	0	0.00	67.00	65	19,981	0.33%
2023/01/12	7	68.34	3	69.50	68.10	4	20,539	0.02%
2023/01/11	1	69.40	0	0.00	69.30	1	20,819	0.00%
2023/01/10	5	70.74	1	71.20	70.30	4	21,199	0.02%
2023/01/09	0	0.00	7	70.99	70.70	-7	21,555	-0.03%
2023/01/05	4	69.63	4	71.05	68.80	0	22,827	0.00%
2023/01/04	10	69.25	4	69.23	69.30	6	23,375	0.03%
2023/01/03	1	69.50	2	68.15	69.10	-1	23,527	0.00%
2022/12/30	1	67.60	63	69.68	67.30	-62	23,873	-0.26%
2022/12/28	6	68.78	32	69.44	67.90	-26	25,018	-0.10%
2022/12/26	1	70.00	0	0.00	70.00	1	25,716	0.00%
2022/12/23	1	69.50	6	68.50	69.30	-5	26,211	-0.02%
2022/12/22	6	70.40	6	71.20	69.40	0	26,626	0.00%
2022/12/21	3	69.53	13	69.68	69.60	-10	27,218	-0.04%
2022/12/20	5	71.88	4	72.40	69.80	1	27,653	0.00%
2022/12/19	2	71.85	11	72.70	71.20	-9	27,981	-0.03%
2022/12/16	12	73.14	2	73.35	73.10	10	28,384	0.04%
2022/12/15	2	74.15	3	74.07	73.80	-1	28,853	0.00%
2022/12/14	40	74.72	4	75.30	74.50	36	28,913	0.12%
2022/12/13	13	76.04	1	77.00	75.00	12	28,958	0.04%
2022/12/12	5	75.94	3	76.00	73.60	2	28,681	0.01%
2022/12/09	5	76.06	7	76.34	76.80	-2	28,540	-0.01%
2022/12/08	8	73.50	12	73.94	74.70	-4	28,608	-0.01%
2022/12/06	3.2	72.75	2	74.10	71.70	1.2	30,033	0.00%
2022/12/05	52	74.61	53	74.75	73.60	-1	30,158	0.00%
2022/12/02	0	0.00	11.1	75.08	75.00	-11.1	29,998	-0.04%
2022/12/01	23	76.22	27	75.57	74.40	-4	30,046	-0.01%
2022/11/30	14.6	73.18	22	73.00	74.00	-7.4	29,730	-0.02%
2022/11/29	6.1	67.88	1	68.00	68.30	5.1	29,546	0.02%
2022/11/25	2	69.65	2	70.05	68.60	0	32,655	0.00%
2022/11/23	0.2	70.80	0	0.00	70.90	0.2	33,963	0.00%
2022/11/22	2	71.40	2	71.25	70.80	0	34,410	0.00%
2022/11/18	2	72.55	7	73.43	72.40	-5	34,973	-0.01%
2022/11/17	4	73.88	5	74.20	74.30	-1	34,894	0.00%
2022/11/16	9	70.87	6	70.50	71.50	3	34,705	0.01%
2022/11/15	5	70.00	4	69.45	70.30	1	34,609	0.00%
2022/11/14	3	68.17	2	68.15	68.50	1	34,814	0.00%
2022/11/11	2	68.95	1	67.80	67.40	1	34,912	0.00%
2022/11/10	9	69.94	12	69.30	68.90	-3	34,807	-0.01%
2022/11/09	25	70.13	96	70.84	69.70	-71	34,981	-0.20%
2022/11/08	35	73.23	38	72.95	70.90	-3	34,871	-0.01%
2022/11/07	25	71.66	30	71.06	70.10	-5	34,274	-0.01%
2022/11/04	89	69.78	81	70.10	70.30	8	33,789	0.02%
2022/11/03	28	67.28	36	67.79	70.60	-8	32,646	-0.02%
2022/11/02	3	64.20	4	64.18	64.20	-1	32,059	0.00%
2022/11/01	1	64.00	20	63.83	64.50	-19	31,810	-0.06%
2022/10/31	9	64.30	44	63.98	64.10	-35	31,629	-0.11%
2022/10/28	14	60.51	3	61.37	60.20	11	31,345	0.04%
2022/10/27	22	62.69	28	62.56	62.90	-6	31,169	-0.02%
2022/10/26	77	61.62	0	0.00	59.70	77	30,884	0.25%
2022/10/25	0	0.00	10	61.00	60.90	-10	30,630	-0.03%
2022/10/24	50	63.72	50	62.60	62.60	0	30,509	0.00%
2022/10/21	202	62.07	200	63.38	61.70	2	30,355	0.01%	大買/大賣/
2022/10/20	15	63.95	12	63.67	64.60	3	30,864	0.01%
2022/10/18	34	65.37	38	65.28	65.00	-4	33,150	-0.01%
2022/10/17	41	62.11	2	61.90	66.00	39	33,887	0.12%
2022/10/14	70	65.01	115	64.78	64.00	-45	34,011	-0.13%	大賣/
2022/10/13	23	62.77	24	63.22	60.00	-1	33,615	0.00%
2022/10/12	19	65.96	28	65.68	64.70	-9	33,001	-0.03%
2022/10/11	2	71.85	80	71.90	71.80	-78	32,494	-0.24%
2022/10/07	6	79.70	9	78.89	79.70	-3	32,278	-0.01%
2022/10/06	46	78.40	4	78.40	78.50	42	31,956	0.13%
2022/10/05	80	80.13	26	79.54	78.70	54	31,799	0.17%
2022/10/04	6	78.58	29	78.20	77.60	-23	31,121	-0.07%
2022/10/03	10	77.04	8	78.53	75.30	2	30,944	0.01%
2022/09/30	34	75.27	24	77.19	79.00	10	30,855	0.03%
2022/09/29	102	77.46	29	76.11	76.10	73	31,036	0.24%	大買/
2022/09/28	34	75.67	55	76.68	74.40	-21	31,298	-0.07%
2022/09/27	34	79.83	33	79.21	82.20	1	31,239	0.00%
2022/09/26	37	84.33	113	84.77	79.80	-76	30,961	-0.25%	大賣/
2022/09/23	35	87.55	37	88.12	88.60	-2	30,712	-0.01%
2022/09/22	8	91.33	11	90.66	91.40	-3	30,353	-0.01%
2022/09/21	4	88.10	10	87.70	88.50	-6	29,891	-0.02%
2022/09/20	13	87.49	13	87.63	88.30	0	30,285	0.00%
2022/09/19	10	88.00	10	88.70	86.50	0	30,186	0.00%
2022/09/16	40	88.96	24	88.06	88.70	16	29,989	0.05%
2022/09/15	89	91.05	74	90.79	88.50	15	29,667	0.05%
2022/09/14	58	90.05	78	90.99	92.40	-20	29,378	-0.07%
2022/09/13	109	89.42	104	88.85	89.00	5	28,505	0.02%	大買/大賣/
2022/09/12	1	84.70	3	86.10	87.40	-2	27,457	-0.01%
2022/09/08	10	79.70	11	79.38	79.50	-1	27,151	0.00%
2022/09/07	21	79.93	15	79.90	78.50	6	26,915	0.02%
2022/09/06	28	81.35	20	81.19	80.40	8	26,530	0.03%
2022/09/05	49	84.37	47	84.77	83.10	2	25,997	0.01%
2022/09/02	81	90.06	85	89.88	86.50	-4	25,440	-0.02%
2022/09/01	82	89.43	105	90.37	88.60	-23	23,993	-0.10%	大賣/
2022/08/31	92	84.61	45	85.61	90.50	47	22,015	0.21%
2022/08/30	86	82.94	87	82.02	82.30	-1	20,950	0.00%
2022/08/29	95	79.29	92	79.03	80.00	3	20,170	0.01%
2022/08/26	47	80.36	65.3	79.44	83.30	-18.3	19,583	-0.09%
2022/08/25	49	74.85	37	74.79	75.80	12	18,831	0.06%
2022/08/24	30.1	71.72	31	72.75	72.80	-1	18,556	-0.01%
2022/08/23	28.1	72.01	27	72.32	71.70	1.1	18,269	0.01%
2022/08/22	34.2	77.04	30	77.20	74.30	4.2	17,888	0.02%
2022/08/19	10	78.85	23	80.15	79.60	-13	17,592	-0.07%
2022/08/18	25	77.70	25	77.64	77.30	0	17,053	0.00%
2022/08/17	19	79.26	19	79.56	78.50	0	16,700	0.00%
2022/08/16	41	80.18	29	80.66	77.80	12	16,306	0.07%
2022/08/15	52	77.51	52	77.60	83.90	0	15,725	0.00%
2022/08/12	0	0.00	1	85.00	81.20	-1	15,102	-0.01%
2022/08/10	2	79.50	10	79.08	80.80	-8	14,949	-0.05%
2022/08/09	1	77.00	1	76.00	76.70	0	14,871	0.00%
2022/08/08	2	75.00	5	72.42	75.00	-3	14,806	-0.02%
2022/08/04	6	69.03	10	68.50	70.00	-4	14,690	-0.03%
2022/08/03	7	75.49	4	77.70	73.00	3	14,550	0.02%
2022/08/02	0	0.00	1	73.20	75.40	-1	14,465	-0.01%
2022/08/01	0	0.00	5	75.08	74.80	-5	14,408	-0.03%
2022/07/29	7	73.03	7	74.77	73.00	0	14,329	0.00%
2022/07/28	3	72.33	1	73.00	71.00	2	14,173	0.01%
2022/07/27	61	71.81	57	71.52	73.00	4	14,073	0.03%
2022/07/26	101	72.99	93	72.71	73.30	8	13,268	0.06%	大買/
2022/07/25	167	67.75	124	68.95	72.80	43	11,679	0.37%	大買/大賣/
2022/07/22	26	64.33	84	65.00	66.20	-58	10,286	-0.56%
2022/07/21	4	58.00	45	60.12	60.30	-41	9,123	-0.45%
2022/07/20	10	54.50	12	54.00	54.90	-2	8,565	-0.02%
2022/07/19	58	51.65	0	0.00	50.90	58	8,248	0.70%
2022/07/18	4	53.70	5	54.26	52.50	-1	8,159	-0.01%
2022/07/15	10	52.05	0	0.00	51.60	10	7,962	0.13%
2022/07/14	10	51.80	1	52.50	51.70	9	7,883	0.11%
2022/07/13	4	51.55	3	52.00	51.00	1	7,705	0.01%
2022/07/12	33	51.42	32	51.63	49.95	1	7,391	0.01%
2022/07/11	29	53.36	28	53.91	53.20	1	7,151	0.01%
2022/07/08	41	56.81	40	56.10	54.90	1	6,933	0.01%
2022/07/07	101	56.23	99	56.55	57.60	2	6,461	0.03%	大買/
2022/07/06	36	55.88	112	55.85	55.00	-76	5,711	-1.33%	大賣/
2022/07/05	131	56.26	60	55.28	57.20	71	4,986	1.42%	大買/
2022/07/04	8	48.98	7	49.77	52.00	1	4,338	0.02%
2022/07/01	10	49.14	12	49.20	47.85	-2	4,044	-0.05%
2022/06/30	2	47.65	2	47.70	47.75	0	3,730	0.00%
2022/06/29	2	50.70	0	0.00	49.95	2	3,555	0.06%
2022/06/28	23	54.80	20	55.18	55.40	3	3,309	0.09%
2022/06/27	12	54.28	15	54.53	54.60	-3	2,744	-0.11%
2022/06/24	3	47.82	5	49.70	49.70	-2	2,530	-0.08%
2022/06/23	8	46.74	8	47.09	45.20	0	2,411	0.00%
2022/06/22	20	48.65	20	48.58	47.70	0	2,272	0.00%
2022/06/13	1	48.00	0	0.00	47.70	1	1,996	0.05%
2022/06/10	1	50.50	0	0.00	49.90	1	2,023	0.05%
2022/06/09	1	51.40	0	0.00	51.40	1	2,055	0.05%
2022/06/02	1	52.50	0	0.00	52.50	1	2,308	0.04%
2022/05/30	0	0.00	1	52.00	51.90	-1	2,632	-0.04%
2022/05/27	1	51.00	1	52.00	51.20	0	2,865	0.00%
2022/05/26	0	0.00	1	50.80	50.20	-1	2,868	-0.03%
2022/05/17	1	49.85	2	50.50	50.80	-1	3,070	-0.03%
2022/05/09	1	48.00	0	0.00	47.05	1	3,521	0.03%
2022/05/05	0	0.00	3	50.90	51.10	-3	3,703	-0.08%
2022/04/29	4	50.28	0	0.00	49.10	4	3,924	0.10%
2022/04/28	1	50.50	1	50.20	50.10	0	4,002	0.00%
2022/04/27	3	49.15	3	49.97	49.85	0	4,053	0.00%
2022/04/22	1	55.00	0	0.00	54.40	1	4,248	0.02%
2022/04/11	1	58.00	0	0.00	57.70	1	5,250	0.02%
2022/04/08	1	60.00	0	0.00	60.00	1	5,297	0.02%
2022/04/07	7	63.24	6	61.75	60.30	1	5,342	0.02%
2022/03/31	2	66.25	1	66.40	65.90	1	5,702	0.02%
2022/03/30	2	67.75	1	68.50	66.40	1	5,947	0.02%
2022/03/28	1	65.40	1	66.10	66.60	0	6,521	0.00%
2022/03/24	0	0.00	1	67.00	67.30	-1	6,868	-0.01%
2022/03/22	2	64.30	3	65.00	65.60	-1	7,585	-0.01%
2022/03/18	1	63.70	5	63.52	64.80	-4	7,909	-0.05%
2022/03/17	2	62.40	2	62.15	62.70	0	8,015	0.00%
2022/03/16	0	0.00	1	60.80	59.80	-1	8,209	-0.01%
2022/03/15	2	59.00	0	0.00	58.50	2	8,592	0.02%
2022/03/08	1	58.00	0	0.00	56.70	1	10,842	0.01%
2022/03/07	4	61.75	3	60.37	59.30	1	11,230	0.01%
2022/03/04	1	65.00	0	0.00	64.00	1	11,737	0.01%
2022/03/03	2	66.25	1	66.40	66.10	1	12,164	0.01%
2022/03/02	2	67.25	11	67.65	68.40	-9	12,643	-0.07%
2022/03/01	2	64.60	4	63.33	65.30	-2	13,377	-0.01%
2022/02/24	4	62.50	1	64.00	61.50	3	14,277	0.02%
2022/02/23	1	64.50	0	0.00	64.50	1	14,487	0.01%
2022/02/22	2	65.50	0	0.00	64.30	2	15,252	0.01%
2022/02/21	1	66.00	0	0.00	66.30	1	15,693	0.01%
2022/02/17	7	67.54	10	67.68	67.20	-3	17,688	-0.02%
2022/02/16	14	67.64	10	67.98	68.00	4	19,771	0.02%
2022/02/15	1	65.50	0	0.00	65.60	1	21,772	0.00%
2022/02/14	1	66.00	0	0.00	65.20	1	25,647	0.00%
2022/02/11	0	0.00	1	68.70	68.80	-1	27,111	0.00%
2022/02/10	2	69.00	0	0.00	68.20	2	27,857	0.01%
2022/02/09	3	69.43	4	69.13	68.70	-1	28,956	0.00%
2022/02/07	2	64.50	3	66.50	67.00	-1	31,122	0.00%
2022/01/26	0	0.00	2	67.50	67.00	-2	31,799	-0.01%
2022/01/25	0	0.00	2	67.55	66.50	-2	33,215	-0.01%
2022/01/24	0	0.00	2	68.30	69.60	-2	34,442	-0.01%
2022/01/21	1	71.50	1	72.00	70.40	0	35,072	0.00%
2022/01/20	1	70.80	0	0.00	71.00	1	35,207	0.00%
2022/01/14	0	0.00	7.2	71.55	72.10	-7.2	37,609	-0.02%
2022/01/12	0	0.00	1	74.50	73.50	-1	38,002	0.00%
2022/01/11	0	0.00	0.1	74.20	74.00	-0.1	37,927	0.00%
2022/01/07	1	78.00	0	0.00	78.10	1	37,654	0.00%
2022/01/06	0	0.00	0.3	82.40	82.00	-0.3	37,509	0.00%
2022/01/05	10	81.90	10	82.60	83.50	0	37,444	0.00%
2022/01/04	11	86.85	10	87.21	86.00	1	37,324	0.00%
2022/01/03	5	86.82	4	86.90	86.40	1	37,205	0.00%
2021/12/30	2	85.90	0	0.00	85.90	2	37,130	0.01%
2021/12/29	0	0.00	1	87.20	87.40	-1	37,075	0.00%
2021/12/28	2	87.15	1	86.30	86.60	1	37,005	0.00%
2021/12/27	1	89.50	2	88.45	89.00	-1	36,847	0.00%
2021/12/24	9	88.72	6	88.65	87.70	3	36,731	0.01%
2021/12/23	3	88.80	6	89.37	89.40	-3	36,479	-0.01%
2021/12/22	2.5	89.20	4	88.70	86.50	-1.5	36,184	0.00%
2021/12/21	2	86.60	3	87.80	86.70	-1	35,854	0.00%
2021/12/20	7	87.67	4	86.83	87.80	3	35,701	0.01%
2021/12/17	12	85.39	10	84.73	86.30	2	35,437	0.01%
2021/12/16	10	89.59	15	90.23	91.20	-5	35,077	-0.01%
2021/12/15	3	86.17	4	85.13	87.00	-1	34,663	0.00%
2021/12/14	1	83.00	3	82.87	83.30	-2	34,486	-0.01%
2021/12/10	2	87.05	0	0.00	86.20	2	34,088	0.01%
2021/12/09	0	0.00	10.4	90.59	89.20	-10.4	33,832	-0.03%
2021/12/08	0	0.00	1	92.90	89.00	-1	33,400	0.00%
2021/12/07	4	93.55	8	92.70	90.20	-4	33,056	-0.01%
2021/12/06	2.1	90.10	1	91.00	90.00	1.1	32,385	0.00%
2021/12/03	13	91.19	17	92.02	90.40	-4	32,138	-0.01%
2021/12/02	6	88.95	4	89.70	87.60	2	31,348	0.01%
2021/12/01	16	89.08	17	88.59	89.00	-1	30,951	0.00%
2021/11/30	13	86.90	5	89.16	88.30	8	30,503	0.03%
2021/11/29	12	82.14	11	81.98	84.00	1	29,973	0.00%
2021/11/26	38	85.14	40.4	84.72	84.40	-2.4	29,519	-0.01%
2021/11/25	24.4	90.07	30	90.83	85.60	-5.6	28,830	-0.02%
2021/11/24	8	85.88	3	85.03	85.00	5	27,866	0.02%
2021/11/23	22	84.35	24	85.26	85.80	-2	27,499	-0.01%
2021/11/22	1	89.90	5	90.54	90.50	-4	26,899	-0.01%
2021/11/19	14	91.71	19	91.52	90.50	-5	26,619	-0.02%
2021/11/18	7	89.69	10	91.07	89.10	-3	25,846	-0.01%
2021/11/17	19	93.57	6	93.15	92.80	13	25,368	0.05%
2021/11/16	63	92.75	68	92.30	90.70	-5	24,376	-0.02%
2021/11/15	42.2	98.27	37.1	99.06	94.50	5.1	23,355	0.02%
2021/11/12	49.1	94.23	48	94.71	99.00	1.1	21,248	0.01%
2021/11/11	412	94.38	430.2	94.51	90.00	-18.2	19,169	-0.09%	大買/大賣/
2021/11/10	118	89.10	119	89.02	92.50	-1	15,253	-0.01%	大買/大賣/
2021/11/09	96.2	80.27	99	80.44	84.10	-2.8	13,734	-0.02%
2021/11/08	15	72.81	30	73.48	76.50	-15	12,992	-0.12%
2021/11/05	166	70.95	168	70.96	69.60	-2	11,841	-0.02%	大買/大賣/
2021/11/04	50	70.10	43	70.67	67.20	7	10,262	0.07%
2021/11/03	52	67.51	52	66.39	71.00	0	9,459	0.00%
2021/11/02	45	71.02	46	70.93	69.00	-1	8,675	-0.01%
2021/11/01	32	65.65	29	66.00	68.30	3	7,207	0.04%
2021/10/29	99	60.14	112	60.16	62.10	-13	5,907	-0.22%	大賣/
2021/10/28	2	57.15	2	58.00	56.50	0	5,203	0.00%
2021/10/27	83	58.96	86	58.87	58.80	-3	4,941	-0.06%
2021/10/26	16	57.41	18	57.57	58.60	-2	3,605	-0.06%
2021/10/25	16	52.45	17	52.69	53.30	-1	3,185	-0.03%
2021/10/22	12	49.90	9	50.05	48.50	3	2,943	0.10%
2021/10/21	87	49.71	92	49.83	49.70	-5	2,551	-0.20%
2021/10/20	0	0.00	1	46.65	46.65	-1	2,086	-0.05%
2021/10/07	1	41.05	0	0.00	40.90	1	2,873	0.03%
2021/10/06	0	0.00	1	39.70	39.35	-1	3,229	-0.03%
2021/10/04	0	0.00	1	40.65	39.80	-1	3,664	-0.03%
2021/09/29	1	44.80	0	0.00	43.30	1	4,094	0.02%
2021/09/22	1	45.70	2	45.88	45.75	-1	4,914	-0.02%
2021/09/17	2	47.58	0	0.00	47.35	2	4,976	0.04%
2021/09/08	3	47.23	0	0.00	46.80	3	5,913	0.05%
2021/09/06	7	50.36	10	49.88	48.75	-3	6,115	-0.05%
2021/09/03	9	50.70	9	52.07	51.20	0	6,139	0.00%
2021/09/02	7	51.23	8	51.16	51.00	-1	6,119	-0.02%
2021/09/01	5	49.43	4	50.30	50.40	1	6,071	0.02%
2021/08/27	1	48.60	0	0.00	48.15	1	6,060	0.02%
2021/08/17	1	48.00	0	0.00	47.15	1	6,291	0.02%
2021/08/12	1	51.70	0	0.00	51.60	1	6,284	0.02%
2021/08/06	1	52.90	0	0.00	52.10	1	6,286	0.02%
2021/07/30	1	54.50	0	0.00	54.00	1	6,566	0.02%
2021/07/27	4	58.50	4	59.05	57.60	0	6,433	0.00%
2021/07/23	3	60.43	1	61.10	59.90	2	6,422	0.03%
2021/07/22	3	61.23	3	61.57	61.10	0	6,382	0.00%
2021/07/21	1	60.00	6	60.20	59.90	-5	6,341	-0.08%
2021/07/20	5	60.38	6	61.33	60.80	-1	6,311	-0.02%
2021/07/19	4	61.80	2	61.10	61.10	2	6,268	0.03%
2021/07/16	3	62.20	0	0.00	62.10	3	6,347	0.05%
2021/07/15	1	64.30	2	64.05	63.30	-1	6,303	-0.02%
2021/07/14	1	62.40	5	63.50	63.60	-4	6,120	-0.07%
2021/07/13	4	61.78	73	62.67	62.00	-69	5,867	-1.18%
2021/07/12	1	61.10	14	61.03	62.30	-13	5,556	-0.23%
2021/07/09	2	59.50	5	59.52	58.90	-3	5,363	-0.06%
2021/07/08	1	57.80	0	0.00	58.20	1	5,282	0.02%
2021/07/07	5	58.36	51	58.20	57.80	-46	5,294	-0.87%
2021/07/06	9	58.98	1	59.70	58.60	8	5,252	0.15%
2021/07/05	1	60.80	4	61.80	62.40	-3	5,058	-0.06%
2021/07/02	1	55.20	4	55.55	56.80	-3	4,723	-0.06%
2021/07/01	2	54.60	1	55.00	53.80	1	4,847	0.02%
2021/06/30	0	0.00	2	56.75	56.60	-2	5,195	-0.04%
2021/06/29	2	55.90	4	55.93	56.60	-2	5,319	-0.04%
2021/06/28	10	55.90	2	55.70	55.00	8	5,187	0.15%
2021/06/25	2	56.15	1	55.30	55.80	1	5,136	0.02%
2021/06/24	1	56.30	1	55.40	55.40	0	5,093	0.00%
2021/06/23	0	0.00	20	54.50	55.30	-20	5,007	-0.40%
2021/06/22	9	55.96	22	54.86	54.70	-13	4,944	-0.26%
2021/06/21	4	54.28	3	54.67	54.70	1	4,754	0.02%
2021/06/18	23	53.35	15	54.13	52.10	8	4,520	0.18%
2021/06/17	0	0.00	11	53.25	53.70	-11	4,415	-0.25%
2021/06/16	2	53.10	26	52.86	52.40	-24	4,382	-0.55%
2021/06/15	1	53.00	7	52.19	52.30	-6	4,254	-0.14%
2021/06/11	16	51.86	6	51.70	50.80	10	4,248	0.24%
2021/06/10	1	50.00	0	0.00	50.50	1	4,288	0.02%
2021/06/09	40	50.70	0	0.00	50.10	40	4,277	0.94%
2021/06/04	10	50.90	0	0.00	49.85	10	4,258	0.23%
2021/06/02	1	50.60	1	51.10	50.90	0	4,270	0.00%
2021/05/28	12	48.96	1	48.50	48.30	11	4,132	0.27%
2021/05/24	2	42.40	0	0.00	44.10	2	4,065	0.05%
2021/05/14	2	45.00	0	0.00	44.30	2	3,991	0.05%
2021/05/12	0	0.00	10	48.59	45.60	-10	3,959	-0.25%
2021/05/11	2	51.75	1	50.40	49.90	1	3,899	0.03%
2021/05/10	1	54.70	0	0.00	54.30	1	3,857	0.03%
2021/05/07	0	0.00	3	53.93	54.60	-3	3,782	-0.08%
2021/05/06	2	50.70	0	0.00	50.00	2	3,670	0.05%
2021/05/04	1	50.70	0	0.00	50.70	1	3,677	0.03%
2021/05/03	1	53.40	0	0.00	53.40	1	3,662	0.03%
2021/04/28	0	0.00	1	54.00	53.40	-1	3,638	-0.03%
2021/04/22	2	55.50	1	56.30	53.70	1	3,932	0.03%
2021/04/21	0	0.00	5	54.06	53.50	-5	3,906	-0.13%
2021/04/19	0	0.00	1	54.00	53.60	-1	3,970	-0.03%
2021/04/16	0	0.00	15	55.55	55.00	-15	3,954	-0.38%
2021/04/15	5	55.76	3	54.07	55.30	2	3,937	0.05%
2021/04/14	3	52.50	3	53.10	52.80	0	3,884	0.00%
2021/04/12	7	57.00	4	56.90	54.50	3	4,055	0.07%
2021/04/09	8	58.40	1	58.30	57.10	7	4,098	0.17%
2021/04/08	14	59.69	0	59.20	59.20	14	4,093	0.34%
2021/04/07	11	60.53	6	59.37	59.50	5	4,033	0.12%
2021/04/06	3	61.37	2	60.90	62.50	1	3,880	0.03%
2021/04/01	6	55.08	2	56.60	58.00	4	3,512	0.11%
2021/03/31	1	52.80	0	0.00	53.30	1	3,414	0.03%
2021/03/30	1	52.50	0	0.00	52.20	1	3,517	0.03%
2021/03/29	1	53.00	1	53.60	52.70	0	3,570	0.00%
2021/03/26	0	0.00	1	52.60	51.70	-1	3,621	-0.03%
2021/03/23	0	0.00	1	53.50	51.00	-1	4,206	-0.02%
2021/03/22	6	50.17	0	0.00	49.25	6	4,162	0.14%
2021/03/18	6	50.04	1	49.65	49.50	5	4,226	0.12%
2021/03/16	5	48.25	3	51.43	51.90	2	4,414	0.05%
2021/03/15	3	47.30	0	0.00	47.20	3	4,528	0.07%
2021/03/09	1	45.50	0	0.00	45.80	1	4,794	0.02%
2021/03/04	0	0.00	10	50.51	49.55	-10	5,363	-0.19%
2021/03/02	10	52.00	0	0.00	50.10	10	5,883	0.17%
2021/02/25	1	52.00	0	0.00	51.60	1	6,156	0.02%
2021/02/24	2	52.40	16	52.55	52.00	-14	6,202	-0.23%
2021/02/23	1	52.60	1	52.40	52.00	0	6,300	0.00%
2021/02/22	15	53.96	0	0.00	53.00	15	6,384	0.23%
2021/02/19	1	53.00	0	0.00	53.30	1	6,378	0.02%
2021/02/17	1	52.50	0	0.00	52.70	1	6,357	0.02%
2021/02/04	1	52.00	10	51.70	51.50	-9	6,338	-0.14%
2021/02/03	2	52.75	1	54.50	53.10	1	6,323	0.02%
2021/01/27	1	54.80	0	0.00	54.60	1	6,264	0.02%
2021/01/26	1	55.00	4	56.48	54.80	-3	6,245	-0.05%
2021/01/25	1	56.90	1	58.30	56.70	0	6,212	0.00%
2021/01/22	3	57.40	1	58.10	58.10	2	6,187	0.03%
2021/01/21	0	0.00	5	56.40	55.40	-5	6,150	-0.08%
2021/01/20	1	58.00	0	0.00	54.80	1	6,264	0.02%
2021/01/19	6	58.13	4	58.30	58.80	2	6,207	0.03%
2021/01/18	2	57.00	3	57.73	58.10	-1	6,134	-0.02%
2021/01/15	3	58.53	1	61.00	59.50	2	6,043	0.03%
2021/01/14	2	57.80	0	0.00	58.00	2	5,796	0.03%
2021/01/13	5	55.50	1	55.00	55.60	4	5,703	0.07%
2021/01/12	0	0.00	34	52.36	52.10	-34	5,639	-0.60%
2021/01/08	10	55.70	0	0.00	54.30	10	5,569	0.18%
2021/01/07	14	55.07	1	54.90	55.10	13	5,527	0.24%
2021/01/06	2	56.05	5	56.24	55.60	-3	5,479	-0.05%
2021/01/05	125	58.62	2	59.35	59.10	123	5,361	2.29%	大買/鉅額交易
2021/01/04	0	0.00	2	58.70	58.70	-2	5,175	-0.04%
2020/12/31	7	52.93	4	52.98	53.40	3	5,031	0.06%
2020/12/30	0	0.00	61	52.47	51.80	-61	4,927	-1.24%
2020/12/29	1	50.50	1	50.60	50.40	0	4,872	0.00%
2020/12/25	2	52.45	2	52.75	51.90	0	4,769	0.00%
2020/12/24	5	55.40	4	55.18	54.90	1	4,640	0.02%
2020/12/23	1	58.00	3	57.90	58.20	-2	4,523	-0.04%
2020/12/22	1	57.00	7	57.66	56.80	-6	4,477	-0.13%
2020/12/21	5	59.30	2	57.80	59.30	3	4,403	0.07%
2020/12/18	3	58.67	2	60.15	60.80	1	4,270	0.02%
2020/12/17	1	53.50	1	56.10	56.90	0	3,997	0.00%
2020/12/16	0	0.00	213	52.17	51.80	-213	3,794	-5.61%	大賣/鉅額交易
2020/12/14	2	52.25	176	52.53	52.50	-174	3,732	-4.66%	大賣/鉅額交易
2020/12/11	2	51.80	123	51.97	51.50	-121	3,725	-3.25%	大賣/鉅額交易
2020/12/10	511	54.02	0	0.00	53.30	511	3,682	13.88%	大買/鉅額交易
2020/12/09	5	51.52	4	52.73	54.30	1	3,571	0.03%
2020/12/08	0	0.00	2	49.60	49.45	-2	3,418	-0.06%
2020/12/07	1	49.95	5	48.75	48.40	-4	3,394	-0.12%
2020/12/04	7	51.26	1	51.00	50.80	6	3,319	0.18%
2020/12/03	0	0.00	40	51.80	49.60	-40	3,261	-1.23%
2020/12/02	4	52.10	1	52.30	51.60	3	3,201	0.09%
2020/12/01	4	52.88	1	52.90	53.50	3	3,064	0.10%
2020/11/30	30	50.12	19	48.30	49.80	11	2,844	0.39%
2020/11/27	36	50.03	2	50.05	49.80	34	2,641	1.29%
2020/11/26	21	47.79	5	49.10	51.00	16	2,450	0.65%
2020/11/25	0	0.00	1	46.40	46.40	-1	2,186	-0.05%
2020/11/24	0	0.00	5	41.95	42.20	-5	2,022	-0.25%
2020/11/23	0	0.00	3	39.95	42.05	-3	1,968	-0.15%
2020/11/19	0	0.00	2	40.75	41.00	-2	1,935	-0.10%
2020/11/16	5	37.60	0	0.00	37.65	5	2,357	0.21%
2020/11/04	13	37.40	0	0.00	38.60	13	2,585	0.50%
2020/10/28	0	0.00	1	40.70	40.50	-1	3,322	-0.03%
2020/10/27	0	0.00	13.1	38.55	38.55	-13.1	3,270	-0.40%
2020/10/26	0	0.00	5	35.30	35.05	-5	3,516	-0.14%
2020/10/23	10	35.60	0	0.00	35.10	10	3,586	0.28%
2020/10/21	0	0.00	1	36.30	35.80	-1	3,856	-0.03%
2020/10/15	2	36.10	0	0.00	35.90	2	4,455	0.04%
2020/10/14	3	36.00	0	0.00	36.00	3	4,544	0.07%
2020/10/06	1	36.60	0	0.00	36.55	1	4,963	0.02%
2020/09/28	3	36.90	0	0.00	37.00	3	5,825	0.05%
2020/09/16	0	0.00	3	39.30	39.00	-3	6,916	-0.04%
2020/09/15	2	40.20	0	0.00	39.85	2	6,921	0.03%
2020/09/14	3	40.95	0	0.00	40.80	3	6,985	0.04%
2020/09/10	0	0.00	3	38.30	38.50	-3	6,869	-0.04%
2020/09/08	1	37.80	0	0.00	37.70	1	6,845	0.01%
2020/09/07	0	0.00	0.3	37.85	37.85	-0.3	6,830	0.00%
2020/09/04	1	38.35	0	0.00	39.05	1	6,802	0.01%
2020/09/03	2	40.08	2	40.38	39.50	0	6,777	0.00%
2020/09/02	1	39.95	2	39.95	39.70	-1	6,763	-0.01%
2020/09/01	1	40.85	0	0.00	40.60	1	6,730	0.01%
2020/08/26	0	0.00	13	40.55	40.55	-13	6,565	-0.20%
2020/08/25	0	0.00	0.3	41.60	41.75	-0.3	6,490	0.00%
2020/08/24	2	43.45	1	41.90	42.00	1	6,410	0.02%
2020/08/21	0	0.00	3	43.45	43.45	-3	6,253	-0.05%
2020/08/20	11	39.60	1	38.00	39.50	10	6,045	0.17%
2020/08/19	1	38.95	0	0.00	38.95	1	5,910	0.02%
2020/08/12	1	38.15	1	37.55	37.60	0	5,851	0.00%
2020/08/11	2	36.65	0	0.00	36.60	2	5,804	0.03%
2020/08/10	1	37.70	0	0.00	37.70	1	5,759	0.02%
2020/08/07	0	0.00	13	38.25	38.25	-13	5,724	-0.23%
2020/08/06	15	40.95	2	40.05	39.80	13	5,623	0.23%
2020/08/05	8	41.89	5	41.48	41.10	3	5,510	0.05%
2020/07/31	25	38.99	24	39.14	38.80	1	4,931	0.02%
2020/07/30	1	38.20	0	0.00	38.75	1	4,844	0.02%
2020/07/28	10	33.32	11	33.61	33.40	-1	4,540	-0.02%
2020/07/27	1	37.00	0	0.00	36.75	1	4,396	0.02%
2020/07/23	0	0.00	4	38.85	38.80	-4	3,973	-0.10%
2020/07/20	0	0.00	1	36.60	36.60	-1	3,729	-0.03%
2020/07/17	1	37.70	0	0.00	37.70	1	3,658	0.03%
2020/07/14	1	37.55	0	0.00	37.55	1	3,484	0.03%
2020/07/13	1	38.50	0	0.00	38.10	1	3,500	0.03%
2020/07/10	0	0.00	1	38.70	37.85	-1	3,462	-0.03%
2020/07/09	46	40.03	245	40.16	39.20	-199	3,373	-5.90%	大賣/鉅額交易
2020/07/08	5	37.55	0	0.00	38.10	5	3,048	0.16%
2020/07/06	0	0.00	1	37.05	37.35	-1	2,653	-0.04%
2020/07/03	10	38.80	0	0.00	37.00	10	2,525	0.40%
2020/07/02	1	33.55	2	33.90	36.35	-1	2,271	-0.04%
2020/07/01	1	33.75	1	33.10	33.05	0	2,133	0.00%
2020/06/30	205	33.26	4	33.88	33.55	201	2,057	9.77%	大買/鉅額交易
2020/06/29	5	31.67	1	32.55	32.55	4	1,863	0.21%
2020/06/24	1	29.50	11	27.12	29.60	-10	1,674	-0.60%
2020/06/18	11	27.40	0	0.00	27.40	11	1,314	0.84%
2020/06/10	0	0.00	1	29.20	28.95	-1	1,348	-0.07%
2020/06/09	0	0.00	5	29.87	29.20	-5	1,362	-0.37%
2020/05/27	5	30.10	0	0.00	30.00	5	1,402	0.36%
2020/05/26	1	30.55	0	0.00	30.65	1	1,390	0.07%
2020/04/29	0	0.00	1	31.65	31.65	-1	1,251	-0.08%
2020/04/22	0	0.00	1	31.20	31.20	-1	1,229	-0.08%
2020/04/21	1	31.60	0	0.00	31.55	1	1,240	0.08%
2020/04/20	0	0.00	3	30.17	31.30	-3	1,208	-0.25%
2020/04/17	3	30.35	6	30.36	30.45	-3	1,236	-0.24%
2020/04/16	6	28.90	1	30.35	30.45	5	1,173	0.43%
2020/04/09	1	24.85	0	0.00	24.45	1	1,094	0.09%
2020/03/02	0	0.00	1	27.85	27.75	-1	1,533	-0.07%
2020/02/26	1	30.40	0	0.00	29.85	1	1,514	0.07%
2020/02/13	1	30.75	1	30.50	30.70	0	1,564	0.00%
2020/02/11	1	30.05	1	30.20	30.20	0	1,552	0.00%
2020/02/07	1	30.60	1	29.90	29.90	0	1,544	0.00%
2020/02/06	1	30.20	1	30.50	30.60	0	1,536	0.00%
2020/02/05	1	30.45	1	30.05	30.00	0	1,531	0.00%
2020/02/04	1	30.30	1	30.10	30.10	0	1,529	0.00%
2020/02/03	0	0.00	1	29.30	29.15	-1	1,523	-0.07%
2020/01/31	2	31.83	2	31.50	31.50	0	1,501	0.00%
2020/01/30	0	0.00	4	32.15	32.10	-4	1,486	-0.27%
2020/01/20	1	35.80	1	35.70	35.65	0	1,465	0.00%
2020/01/17	2	36.03	2	35.80	35.70	0	1,461	0.00%
2020/01/16	1	35.90	1	35.75	35.70	0	1,452	0.00%
2020/01/15	2	36.30	3	35.95	35.60	-1	1,463	-0.07%
2020/01/13	4	35.54	2	35.65	36.10	2	1,425	0.14%
2020/01/09	1	34.20	0	0.00	33.80	1	1,395	0.07%
2020/01/08	0	0.00	1	34.10	33.50	-1	1,393	-0.07%
2020/01/07	1	34.60	1	34.70	34.10	0	1,391	0.00%
2020/01/06	0	0.00	1	34.85	34.60	-1	1,390	-0.07%
2020/01/03	1	36.75	3	35.62	35.60	-2	1,374	-0.15%
2020/01/02	1	36.30	1	36.65	36.35	0	1,354	0.00%
2019/12/31	2	36.18	2	36.00	35.85	0	1,334	0.00%
2019/12/30	2	35.73	1	35.65	35.65	1	1,337	0.07%
2019/12/27	1	36.05	1	35.70	35.25	0	1,316	0.00%
2019/12/26	1	36.80	2	36.00	35.65	-1	1,297	-0.08%
2019/12/25	3	36.77	1	36.70	36.60	2	1,265	0.16%
2019/12/24	1	36.65	0	0.00	36.90	1	1,247	0.08%
2019/12/23	4	36.44	1	36.40	36.05	3	1,197	0.25%
2019/12/20	1	34.90	1	34.90	34.60	0	1,052	0.00%
2019/12/19	1	34.30	0	0.00	34.60	1	1,001	0.10%
2019/12/18	0	0.00	2	33.35	33.30	-2	1,075	-0.19%
2019/12/16	2	33.40	0	0.00	33.40	2	1,046	0.19%
2019/12/12	0	0.00	1.1	32.95	32.25	-1.1	1,031	-0.10%
2019/11/26	1	32.50	0	0.00	32.90	1	1,200	0.08%
2019/11/21	11	34.22	11	33.64	33.45	0	1,190	0.00%
2019/11/19	0	0.00	2	31.75	31.60	-2	1,117	-0.18%
2019/10/02	0	0.00	1	34.20	34.50	-1	1,414	-0.07%
2019/09/26	2	35.50	1	35.00	35.55	1	1,427	0.07%
2019/09/25	1	35.50	1	34.95	34.85	0	1,446	0.00%
2019/09/23	2	36.73	6	37.03	36.30	-4	1,430	-0.28%
2019/09/20	1	34.35	0	0.00	35.30	1	1,372	0.07%
2019/09/09	5	35.52	5	35.62	34.60	0	1,740	0.00%
2019/07/31	0	0.00	2	35.25	35.10	-2	2,251	-0.09%
2019/07/30	2	35.70	2	36.35	35.20	0	2,272	0.00%
2019/07/29	2	36.60	2	37.20	36.55	0	2,261	0.00%
2019/07/26	2	37.35	0	0.00	37.00	2	2,259	0.09%
2019/07/08	0	0.00	1	35.60	35.30	-1	2,476	-0.04%
2019/04/22	1	40.25	4	39.65	39.20	-3	3,576	-0.08%
2019/04/18	3	38.90	2	38.15	38.10	1	3,560	0.03%
2019/04/17	18	41.14	16	40.04	40.00	2	3,536	0.06%
2019/04/16	0	0.00	3	39.30	41.00	-3	3,458	-0.09%
2019/04/15	1	39.10	3	39.47	39.10	-2	3,406	-0.06%
2019/04/12	1	38.55	0	0.00	38.70	1	3,397	0.03%
2019/04/11	2	39.08	1	39.60	39.00	1	3,385	0.03%
2019/04/10	8	39.83	9	39.28	39.10	-1	3,375	-0.03%
2019/04/09	1	39.25	0	0.00	39.05	1	3,329	0.03%
2019/04/08	1	40.20	0	0.00	39.55	1	3,337	0.03%
2019/03/27	4	40.65	11	39.85	40.00	-7	3,279	-0.21%
2019/03/26	11	39.01	0	0.00	39.50	11	3,166	0.35%
2019/03/22	0	0.00	5	39.00	37.70	-5	3,061	-0.16%
2019/03/20	0	0.00	12	38.30	38.10	-12	3,078	-0.39%
2019/03/19	15	38.23	3	39.90	37.35	12	3,027	0.40%
2019/03/15	1	34.35	1	35.30	35.00	0	2,672	0.00%
2019/03/13	0	0.00	4	30.05	30.80	-4	2,243	-0.18%
2019/03/08	4	29.00	0	0.00	28.80	4	2,259	0.18%
2019/02/25	0	0.00	1	28.70	28.65	-1	2,641	-0.04%
2019/01/23	0	0.00	1	24.60	24.85	-1	2,662	-0.04%
2019/01/22	1	24.80	0	0.00	24.65	1	2,673	0.04%
2019/01/17	0	0.00	3	24.42	23.80	-3	2,719	-0.11%
2019/01/11	3	25.28	0	0.00	24.65	3	2,752	0.11%
2019/01/03	0	0.00	1	25.90	25.20	-1	2,846	-0.04%
2018/12/27	0	0.00	1	27.05	26.80	-1	2,930	-0.03%
2018/12/25	2	28.08	3	27.70	27.70	-1	2,948	-0.03%
2018/12/24	1	27.05	0	0.00	26.90	1	2,886	0.03%
2018/12/21	2	27.58	0	0.00	27.30	2	2,898	0.07%
2018/12/20	0	0.00	2	26.55	27.95	-2	2,906	-0.07%
2018/12/14	5	28.75	0	0.00	28.75	5	3,038	0.16%
2018/12/13	2	29.25	0	0.00	28.85	2	3,134	0.06%
2018/12/04	0	0.00	1	28.50	28.95	-1	3,076	-0.03%
2018/11/30	1	29.25	4	28.68	28.60	-3	3,070	-0.10%
2018/11/29	1	28.65	0	0.00	28.40	1	3,068	0.03%
2018/11/26	13	26.54	10	26.80	26.80	3	3,227	0.09%
2018/11/16	1	24.45	2	23.88	23.95	-1	3,064	-0.03%
2018/11/13	1	25.10	0	0.00	24.90	1	3,087	0.03%
2018/11/09	0	0.00	2	22.35	22.75	-2	2,973	-0.07%
2018/11/08	2	23.20	0	0.00	22.35	2	2,995	0.07%
2018/11/06	1	21.15	0	0.00	20.50	1	3,039	0.03%
2018/10/04	0	0.00	3	32.45	30.85	-3	3,488	-0.09%
2018/10/03	0	0.00	1	32.30	32.40	-1	3,632	-0.03%
2018/09/20	1	36.95	3	37.95	36.95	-2	5,195	-0.04%
2018/09/19	3	38.30	0	0.00	38.05	3	5,237	0.06%
2018/09/18	0	0.00	1	37.80	37.35	-1	5,270	-0.02%
2018/09/12	2	35.30	2	35.73	35.20	0	6,269	0.00%
2018/09/10	0	0.00	1	35.50	35.00	-1	6,919	-0.01%
2018/09/05	6	38.49	6	38.74	38.15	0	7,641	0.00%
2018/09/04	1	39.15	2	38.75	38.40	-1	7,816	-0.01%
2018/09/03	5	38.40	5	39.63	37.40	0	7,856	0.00%
2018/08/31	1	39.85	0	0.00	39.90	1	7,891	0.01%
2018/08/30	1	36.90	2	35.90	36.90	-1	7,861	-0.01%
2018/08/29	1	37.30	0	0.00	36.50	1	7,909	0.01%
2018/08/21	0	0.00	1	34.30	34.15	-1	8,296	-0.01%
2018/08/17	1	36.50	0	0.00	35.30	1	8,324	0.01%
2018/08/15	1	36.15	0	0.00	35.45	1	8,315	0.01%
2018/08/13	0	0.00	2	36.73	35.15	-2	8,494	-0.02%
2018/08/09	3	40.22	2	38.53	38.65	1	8,835	0.01%
2018/08/07	1	41.35	0	0.00	41.20	1	9,098	0.01%
2018/08/06	0	0.00	2	41.50	40.90	-2	9,252	-0.02%
2018/08/02	0	0.00	10	43.55	42.35	-10	9,410	-0.11%
2018/08/01	0	0.00	1	46.30	44.85	-1	9,461	-0.01%
2018/07/31	1	45.60	0	0.00	45.60	1	9,520	0.01%
2018/07/30	0	0.00	2	45.10	45.15	-2	9,620	-0.02%
2018/07/27	0	0.00	1	46.40	46.50	-1	9,793	-0.01%
2018/07/23	1	46.85	1	47.15	47.15	0	10,464	0.00%
2018/07/20	1	45.75	2	45.58	45.20	-1	10,498	-0.01%
2018/07/19	2	45.50	0	0.00	45.00	2	10,644	0.02%
2018/07/18	0	0.00	1	46.60	46.20	-1	10,796	-0.01%
2018/07/12	0	0.00	2	47.68	47.95	-2	11,567	-0.02%
2018/07/11	2	48.13	6	48.22	48.10	-4	11,705	-0.03%
2018/07/10	6	45.03	6	44.76	45.60	0	11,634	0.00%
2018/07/06	0	0.00	4	46.35	48.55	-4	11,839	-0.03%
2018/07/05	1	47.30	1	49.65	47.75	0	11,778	0.00%
2018/07/04	9	49.81	4	49.65	49.00	5	11,826	0.04%
2018/07/03	10	51.64	13	51.19	50.00	-3	11,863	-0.03%
2018/07/02	3	53.07	4	53.55	51.40	-1	11,591	-0.01%
2018/06/29	10	48.53	11	48.06	50.40	-1	11,188	-0.01%
2018/06/28	0	0.00	10	48.00	45.85	-10	10,976	-0.09%
2018/06/27	4	48.16	12	49.08	47.70	-8	10,885	-0.07%
2018/06/26	1	47.90	47	47.74	47.50	-46	10,755	-0.43%
2018/06/25	12	45.89	22	45.69	44.50	-10	10,586	-0.09%
2018/06/22	22	50.76	20	51.34	49.00	2	10,353	0.02%
2018/06/21	2	50.05	14	49.42	50.10	-12	10,077	-0.12%
2018/06/20	12	44.73	12	46.65	46.10	0	9,813	0.00%
2018/06/19	65	46.09	1	47.15	47.15	64	9,495	0.67%
2018/06/15	4	41.59	2	42.18	42.90	2	9,375	0.02%
2018/06/14	0	0.00	1	39.50	40.15	-1	9,233	-0.01%
2018/06/13	21	39.85	11	41.38	39.00	10	9,282	0.11%
2018/06/12	2	39.60	1	39.20	39.35	1	9,006	0.01%
2018/06/08	1	35.95	3	35.93	35.95	-2	9,002	-0.02%
2018/06/07	3	37.88	0	0.00	37.45	3	8,910	0.03%
2018/06/06	10	38.70	1	39.10	38.55	9	8,907	0.10%
2018/06/05	2	39.00	22	41.38	38.20	-20	8,871	-0.23%
2018/06/04	10	39.80	1	40.70	42.30	9	8,700	0.10%
2018/06/01	11	38.80	0	0.00	38.80	11	8,669	0.13%
2018/05/31	1	40.00	3	38.67	39.45	-2	8,675	-0.02%
2018/05/30	10	38.70	1	38.40	38.70	9	8,661	0.10%
2018/05/29	2	36.90	3	37.10	37.50	-1	8,673	-0.01%
2018/05/25	2	35.75	0	0.00	34.80	2	8,726	0.02%
2018/05/24	2	35.00	3	34.90	34.90	-1	8,796	-0.01%
2018/05/23	3	35.40	7	35.41	35.50	-4	8,985	-0.04%
2018/05/22	3	35.90	1	35.95	35.80	2	9,216	0.02%
2018/05/21	20	37.90	10	37.51	37.00	10	9,236	0.11%
2018/05/18	26	35.17	22	35.31	35.60	4	9,168	0.04%
2018/05/17	7	36.12	19	36.00	36.60	-12	9,229	-0.13%
2018/05/16	17	34.53	17	34.66	33.80	0	9,069	0.00%
2018/05/15	1	36.50	0	0.00	36.50	1	8,844	0.01%
2018/05/14	7	32.04	10	31.93	33.20	-3	8,863	-0.03%
2018/05/11	17	30.87	16.5	30.68	30.20	0.5	8,709	0.01%
2018/05/10	37	30.41	37	30.84	30.15	0	8,637	0.00%
2018/05/09	4	31.04	1	31.20	31.00	3	8,554	0.04%
2018/05/08	0	0.00	4	32.20	30.90	-4	8,544	-0.05%
2018/05/07	36	31.42	26	31.31	31.00	10	8,596	0.12%
2018/05/04	4	31.60	2	32.55	31.10	2	8,574	0.02%
2018/05/03	22	32.07	33	31.93	31.90	-11	8,483	-0.13%
2018/05/02	25	31.15	16	32.24	30.90	9	8,397	0.11%
2018/04/27	1	30.60	1	30.90	30.90	0	8,131	0.00%
2018/04/26	1	28.90	0	0.00	28.10	1	7,996	0.01%
2018/04/25	1	30.20	0	0.00	29.90	1	7,863	0.01%
2018/04/24	2	29.28	0	0.00	29.00	2	7,654	0.03%
2018/04/23	3	32.88	2	33.98	32.20	1	7,447	0.01%
2018/04/20	14	35.55	15	35.45	35.50	-1	7,296	-0.01%
2018/04/19	1	34.50	0	0.00	34.50	1	6,850	0.01%
2018/04/18	15	29.14	15	29.07	31.40	0	6,821	0.00%
2018/04/17	21	31.34	30	31.44	28.55	-9	6,457	-0.14%
2018/04/16	14	32.26	14	31.97	31.70	0	6,250	0.00%
2018/04/13	42	32.80	54	32.65	32.95	-12	6,134	-0.20%
2018/04/12	3	35.82	19	34.10	33.30	-16	5,835	-0.27%
2018/04/11	24	37.07	21	36.66	36.90	3	5,665	0.05%
2018/04/10	30	38.18	28	39.12	36.00	2	5,565	0.04%
2018/04/09	12	43.87	24	41.84	38.70	-12	5,342	-0.22%
2018/04/02	0	0.00	1	42.15	42.95	-1	5,039	-0.02%
2018/03/31	0	0.00	6	41.45	41.45	-6	5,014	-0.12%
2018/03/30	8	37.75	0	0.00	37.70	8	4,975	0.16%
2018/03/26	19	34.76	0	0.00	35.10	19	4,915	0.39%
2018/03/23	14	32.80	1	33.60	34.00	13	4,884	0.27%
2018/03/22	11	37.69	0	0.00	36.35	11	4,811	0.23%
2018/03/21	1	38.35	3	38.47	40.35	-2	4,771	-0.04%
2018/03/19	3	31.95	1	30.75	33.40	2	4,382	0.05%
2018/03/16	2	30.78	3	30.07	30.40	-1	4,204	-0.02%
2018/03/15	1	32.20	0	0.00	32.20	1	4,071	0.02%
2018/03/14	1	29.30	0	0.00	29.30	1	3,787	0.03%
2018/03/13	1	26.00	18	26.00	26.65	-17	3,766	-0.45%
2018/03/12	1	23.55	1	24.25	24.25	0	3,704	0.00%
2018/03/09	19	21.97	1	22.25	22.05	18	3,598	0.50%
2018/03/08	1	23.00	21	22.83	22.70	-20	3,541	-0.56%
2018/03/07	20	23.00	11	24.05	23.00	9	3,492	0.26%
2018/03/06	0	0.00	10	24.50	24.50	-10	3,428	-0.29%
2018/03/05	21	22.64	2	23.30	23.90	19	3,361	0.57%
2018/03/01	1	19.40	0	0.00	21.75	1	3,151	0.03%
2018/02/27	1	20.05	1	20.10	19.80	0	3,066	0.00%
2018/02/26	1	19.40	3	19.40	19.75	-2	2,980	-0.07%
2018/02/23	3	20.35	4	20.15	18.65	-1	2,888	-0.03%
2018/02/22	7	20.51	1	21.10	20.60	6	2,673	0.22%
2018/02/21	1	19.35	0	0.00	19.35	1	2,419	0.04%
2018/02/12	1	16.10	0	0.00	17.60	1	2,351	0.04%
2018/02/09	2	14.98	0	0.00	16.00	2	2,163	0.09%
2018/02/07	0	0.00	11	12.84	13.25	-11	1,790	-0.61%
2018/02/06	10	12.25	0	0.00	12.05	10	1,702	0.59%
2018/01/30	2	14.18	10	14.50	13.50	-8	1,431	-0.56%
2018/01/29	0	0.00	20	14.60	14.60	-20	1,284	-1.56%
2018/01/26	0	0.00	20	12.30	13.30	-20	1,164	-1.72%
2018/01/25	1	12.65	0	0.00	12.10	1	1,055	0.09%