威盛 (2388)-永豐金-中壢券商分點個股進出

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▲1.16%
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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	1	117.50	3	117.50	117.50	-2	7,847	-0.03%
2024/05/21	3	116.33	0	0.00	116.50	3	7,982	0.04%
2024/05/20	3	117.83	4	117.13	116.00	-1	8,019	-0.01%
2024/05/17	2	114.00	1	115.00	115.50	1	8,037	0.01%
2024/05/16	11	114.05	1	114.50	114.50	10	8,104	0.12%
2024/05/15	3	114.83	3	115.33	113.50	0	8,220	0.00%
2024/05/14	0	0.00	10	115.10	115.00	-10	8,343	-0.12%
2024/05/13	7.1	114.34	6	112.50	112.00	1.1	8,466	0.01%
2024/05/10	21.4	112.90	16	112.78	113.50	5.4	8,599	0.06%
2024/05/09	7.2	122.97	0	0.00	121.50	7.2	8,372	0.09%
2024/05/08	0	0.00	3	126.67	127.00	-3	8,359	-0.04%
2024/05/07	2	122.50	16	122.50	122.50	-14	8,442	-0.17%
2024/05/06	1	125.00	0	0.00	123.50	1	8,495	0.01%
2024/05/03	5.2	126.48	1	129.50	123.50	4.2	8,577	0.05%
2024/05/02	16	128.00	0	0.00	127.50	16	8,627	0.19%
2024/04/30	1	128.00	1	128.00	128.00	0	8,687	0.00%
2024/04/29	0.1	131.50	0	0.00	130.00	0.1	8,763	0.00%
2024/04/26	11	131.77	13.5	131.87	131.00	-2.5	8,842	-0.03%
2024/04/25	28	131.00	17	128.94	129.00	11	8,838	0.12%
2024/04/24	1.2	124.25	6	125.25	130.00	-4.8	8,896	-0.05%
2024/04/23	2	121.50	1	124.00	121.00	1	9,048	0.01%
2024/04/22	12.2	123.39	13	123.04	121.00	-0.8	9,123	-0.01%
2024/04/19	28.2	132.80	20	128.73	128.00	8.2	9,217	0.09%
2024/04/18	5.1	140.86	5	142.50	138.50	0.1	9,285	0.00%
2024/04/17	6	139.92	4	141.50	141.00	2	9,411	0.02%
2024/04/16	32	136.41	41	138.50	137.00	-9	9,409	-0.10%
2024/04/15	51.3	144.20	32.6	144.83	139.00	18.7	9,595	0.19%
2024/04/12	13	131.65	40	137.06	140.00	-27	9,891	-0.27%
2024/04/11	2	127.26	0	0.00	127.50	2	9,777	0.02%
2024/04/10	6	131.42	3	130.50	131.50	3	9,901	0.03%
2024/04/09	8	131.00	10	130.50	131.00	-2	10,007	-0.02%
2024/04/08	4.1	127.00	2	129.00	127.00	2.1	10,190	0.02%
2024/04/03	7	129.50	7	129.36	129.50	0	10,292	0.00%
2024/04/02	9	131.22	7	129.57	129.50	2	10,401	0.02%
2024/04/01	1.1	131.91	3	132.17	132.00	-1.9	10,566	-0.02%
2024/03/29	8	126.81	9	126.44	125.50	-1	10,813	-0.01%
2024/03/28	5.4	127.20	6	128.42	126.00	-0.6	10,978	-0.01%
2024/03/27	18.5	129.09	21	128.21	127.50	-2.5	11,173	-0.02%
2024/03/26	79	138.99	64.4	133.55	131.50	14.6	11,227	0.13%
2024/03/25	0	0.00	8	134.50	134.50	-8	10,741	-0.07%
2024/03/22	13	121.50	19	122.58	122.50	-6	10,943	-0.05%
2024/03/21	21	119.98	20	121.50	121.50	1	11,314	0.01%
2024/03/20	1	120.00	6	118.92	120.00	-5	12,008	-0.04%
2024/03/19	4	120.75	0.1	121.00	120.00	3.9	12,105	0.03%
2024/03/18	1.5	121.67	2	120.75	122.00	-0.5	12,316	0.00%
2024/03/15	3	121.83	0	0.00	121.00	3	12,709	0.02%
2024/03/14	1.1	122.59	3	122.67	122.50	-1.9	13,710	-0.01%
2024/03/13	17	125.62	28	124.45	123.00	-11	14,188	-0.08%
2024/03/11	1	130.00	6.1	130.77	129.00	-5.1	14,997	-0.03%
2024/03/08	46.2	132.22	61	134.59	131.00	-14.8	15,156	-0.10%
2024/03/07	49.2	137.45	31	138.74	137.50	18.2	15,459	0.12%
2024/03/06	11.5	129.89	10	128.50	128.50	1.5	15,394	0.01%
2024/03/05	4	132.00	4	131.50	131.50	0	15,797	0.00%
2024/03/04	14	131.93	14	132.29	131.50	0	16,131	0.00%
2024/03/01	12	132.33	12	131.75	131.00	0	16,757	0.00%
2024/02/29	11	131.18	14	130.43	132.00	-3	16,958	-0.02%
2024/02/27	30	130.92	20	130.55	130.00	10	17,108	0.06%
2024/02/26	7	134.00	12.4	133.46	132.50	-5.4	17,706	-0.03%
2024/02/23	2	135.00	8	135.81	134.00	-6	18,732	-0.03%
2024/02/22	19.9	134.99	20	132.58	132.50	-0.1	19,143	0.00%
2024/02/21	8.1	137.32	7	136.93	136.50	1.1	19,465	0.01%
2024/02/20	20	136.88	9	136.22	136.50	11	20,833	0.05%
2024/02/19	11	139.64	13	138.85	137.00	-2	21,480	-0.01%
2024/02/16	20	140.30	11	140.36	141.00	9	22,655	0.04%
2024/02/15	8.1	135.93	6	138.58	136.00	2.1	23,835	0.01%
2024/02/05	13	138.27	7	137.29	137.00	6	23,844	0.03%
2024/02/02	17	142.68	11	142.64	143.00	6	24,008	0.02%
2024/02/01	23	139.09	9	138.00	137.00	14	24,146	0.06%
2024/01/31	21	138.69	21	139.67	138.50	0	24,912	0.00%
2024/01/30	12	138.54	13	138.00	138.50	-1	25,466	0.00%
2024/01/29	7	140.93	10.1	140.00	141.50	-3.1	27,200	-0.01%
2024/01/26	14	140.39	5	139.00	140.00	9	28,504	0.03%
2024/01/25	3	145.50	3	143.33	142.50	0	29,219	0.00%
2024/01/24	11	145.45	7	145.43	143.50	4	29,380	0.01%
2024/01/23	3.1	147.85	2	150.00	146.50	1.1	29,733	0.00%
2024/01/22	17	148.15	19	148.74	148.00	-2	30,158	-0.01%
2024/01/19	0	0.00	1.2	144.17	145.00	-1.2	30,462	0.00%
2024/01/18	7	142.93	10.1	142.01	143.00	-3.1	30,718	-0.01%
2024/01/17	25.5	146.00	7	145.71	143.50	18.5	31,186	0.06%
2024/01/16	8	148.88	8	148.06	147.50	0	31,268	0.00%
2024/01/15	1	146.50	5.1	148.83	149.50	-4.1	31,362	-0.01%
2024/01/12	16.4	144.90	7.1	149.18	145.50	9.3	31,612	0.03%
2024/01/11	11	150.77	9.1	149.75	150.00	1.9	31,796	0.01%
2024/01/10	1	149.00	2	152.00	152.50	-1	33,245	0.00%
2024/01/09	6.1	149.98	3	149.83	149.00	3.1	33,456	0.01%
2024/01/08	110	162.23	96	154.81	149.00	14	33,451	0.04%	大買/
2024/01/05	6.1	156.83	6.2	157.35	160.00	-0.1	33,127	0.00%
2024/01/04	2	156.00	5	158.10	157.00	-3	33,237	-0.01%
2024/01/03	12.1	156.78	12	156.96	156.50	0.1	33,381	0.00%
2024/01/02	10.1	152.94	8	156.06	157.00	2.1	33,333	0.01%
2023/12/29	14.1	154.04	10	156.50	156.50	4.1	33,292	0.01%
2023/12/28	5.1	153.89	7	154.29	154.00	-1.9	33,365	-0.01%
2023/12/27	13.3	156.08	9	153.17	153.00	4.3	33,848	0.01%
2023/12/26	21.2	159.54	23	157.57	157.00	-1.8	34,020	-0.01%
2023/12/25	10.1	156.15	5	157.10	156.50	5.1	33,926	0.02%
2023/12/22	3	154.33	7	155.71	155.50	-4	33,954	-0.01%
2023/12/21	9	151.22	9	151.89	151.50	0	33,980	0.00%
2023/12/20	8.1	153.51	6	152.00	151.50	2.1	34,141	0.01%
2023/12/19	5	151.30	7.5	152.10	152.00	-2.5	34,211	-0.01%
2023/12/18	17	152.09	16	153.22	152.50	1	34,286	0.00%
2023/12/15	30	159.03	14.1	158.25	156.00	15.9	34,194	0.05%
2023/12/14	4	163.63	8	164.56	165.00	-4	33,968	-0.01%
2023/12/13	7.5	161.53	6	163.83	161.00	1.5	34,449	0.00%
2023/12/12	14.1	163.68	15	163.40	163.50	-0.9	35,051	0.00%
2023/12/11	33	169.59	32	168.91	161.50	1	34,894	0.00%
2023/12/08	17.1	171.59	18	172.31	174.00	-0.9	33,960	0.00%
2023/12/07	17	162.91	12	162.21	166.00	5	33,596	0.01%
2023/12/06	12	172.50	13	172.15	170.50	-1	33,297	0.00%
2023/12/05	10	169.25	3.1	167.86	169.50	6.9	33,200	0.02%
2023/12/04	12	176.63	3.2	179.37	173.00	8.9	33,133	0.03%
2023/12/01	17	174.74	26	174.69	176.50	-9	32,795	-0.03%
2023/11/30	31	171.76	24	173.73	172.50	7	32,648	0.02%
2023/11/29	13	168.88	36	168.83	170.50	-23	32,301	-0.07%
2023/11/28	37.1	169.39	22	168.30	168.00	15.1	32,070	0.05%
2023/11/27	22	160.16	18	161.75	160.00	4	31,641	0.01%
2023/11/24	3	164.83	4	165.25	165.00	-1	31,699	0.00%
2023/11/23	30	165.10	19	166.24	163.50	11	31,774	0.03%
2023/11/22	31	173.00	31.2	173.70	170.50	-0.2	31,908	0.00%
2023/11/21	39.2	165.86	39	167.01	168.50	0.2	31,430	0.00%
2023/11/20	13.2	164.69	16	164.34	166.00	-2.9	31,221	-0.01%
2023/11/17	46	162.43	42.2	161.36	164.00	3.8	30,986	0.01%
2023/11/16	13	157.89	10	158.60	160.00	3	29,688	0.01%
2023/11/15	32	157.59	52	154.37	158.50	-20	29,107	-0.07%
2023/11/14	31	146.63	52	146.79	149.50	-21	28,172	-0.07%
2023/11/13	0	0.00	4	138.50	138.50	-4	27,196	-0.01%
2023/11/10	18	127.25	7	127.86	126.00	11	27,211	0.04%
2023/11/09	12	128.67	12	129.25	129.00	0	27,142	0.00%
2023/11/08	63.3	130.06	44	131.47	129.00	19.3	27,019	0.07%
2023/11/07	29	134.12	28.1	133.56	133.50	1	26,701	0.00%
2023/11/06	93	144.17	72.5	148.29	135.00	20.5	26,450	0.08%
2023/11/03	11.1	138.95	31.2	141.46	145.00	-20.1	25,118	-0.08%
2023/11/02	9	125.22	34.6	127.55	132.00	-25.6	24,186	-0.11%
2023/11/01	5	120.70	6	121.08	120.00	-1	23,920	0.00%
2023/10/31	15	120.80	35.1	123.27	119.00	-20.1	23,942	-0.08%
2023/10/30	60	122.73	48	122.31	123.00	12	23,924	0.05%
2023/10/27	13.1	119.26	7.1	117.89	117.00	6	23,866	0.03%
2023/10/26	44.3	119.77	42.1	120.43	119.00	2.2	23,523	0.01%
2023/10/25	73.3	124.41	77	125.38	124.00	-3.7	23,188	-0.02%
2023/10/24	31.1	114.49	30.5	114.64	117.50	0.7	22,575	0.00%
2023/10/23	11	116.14	10	115.95	114.50	1	22,310	0.00%
2023/10/20	35	116.81	49	117.29	116.50	-14	22,156	-0.06%
2023/10/19	40	122.08	32.2	122.34	122.50	7.8	21,788	0.04%
2023/10/18	160.2	137.83	123.5	141.12	121.50	36.7	21,471	0.17%	大買/大賣/
2023/10/17	1	130.50	9.6	133.03	134.50	-8.6	19,814	-0.04%
2023/10/16	11	123.45	24.1	123.92	122.50	-13.1	19,488	-0.07%
2023/10/13	15.1	120.58	17.7	120.85	122.00	-2.6	19,195	-0.01%
2023/10/12	22.6	118.18	39	112.67	118.50	-16.4	19,873	-0.08%
2023/10/11	49.1	110.97	32	108.09	108.00	17.1	20,327	0.08%
2023/10/06	4	117.13	5.1	116.82	116.00	-1.1	20,959	-0.01%
2023/10/05	8.1	118.11	5	117.20	117.00	3.1	21,594	0.01%
2023/10/04	14	117.04	17	118.12	118.50	-3	22,450	-0.01%
2023/10/03	46	121.57	40	120.86	118.00	6.1	22,460	0.03%
2023/10/02	11.4	124.21	4.5	124.99	123.00	6.9	22,027	0.03%
2023/09/28	14	120.29	13	122.12	118.50	1	22,128	0.00%
2023/09/27	7.5	118.61	11.1	118.22	121.50	-3.6	21,906	-0.02%
2023/09/26	19	118.37	28.1	120.25	117.00	-9.1	21,747	-0.04%
2023/09/25	26	121.50	14.3	122.63	122.00	11.7	21,526	0.05%
2023/09/22	5.8	118.85	30	118.17	120.00	-24.2	21,249	-0.11%
2023/09/21	32.1	117.83	14	116.04	119.00	18.1	21,117	0.09%
2023/09/20	59	116.45	47.2	117.82	115.50	11.8	20,877	0.06%
2023/09/19	19.5	120.38	20.7	122.09	118.00	-1.2	20,651	-0.01%
2023/09/18	35.3	121.96	41	123.08	122.50	-5.7	20,183	-0.03%
2023/09/15	25	119.52	17.1	120.59	120.00	8	19,566	0.04%
2023/09/14	4	107.50	26	107.71	111.00	-22	18,784	-0.12%
2023/09/13	5	100.70	5	101.40	101.00	0	18,675	0.00%
2023/09/12	5.2	106.38	4	104.88	103.00	1.2	18,860	0.01%
2023/09/11	20	110.95	14	106.21	105.50	6	18,751	0.03%
2023/09/08	30	114.80	31	114.94	116.50	-1	18,518	-0.01%
2023/09/07	8	116.25	11.1	116.59	115.00	-3.1	18,412	-0.02%
2023/09/06	23	116.91	11.1	116.38	116.50	11.9	18,611	0.06%
2023/09/05	8	117.31	9.6	115.50	118.00	-1.6	18,805	-0.01%
2023/09/04	6.1	113.81	8.4	113.00	116.00	-2.3	18,827	-0.01%
2023/09/01	1	113.00	4.4	115.34	112.50	-3.4	18,965	-0.02%
2023/08/31	10.1	115.49	29.1	114.36	115.00	-19	19,335	-0.10%
2023/08/30	29	114.21	6.2	114.92	114.50	22.8	19,752	0.12%
2023/08/29	6	108.83	6	108.08	109.00	0	19,823	0.00%
2023/08/28	26.9	117.59	31	118.08	108.50	-4.1	19,677	-0.02%
2023/08/25	28.5	120.20	18.3	120.42	120.50	10.2	18,965	0.05%
2023/08/24	9.2	116.26	10.7	115.43	113.50	-1.5	18,625	-0.01%
2023/08/23	7	113.51	13	114.58	115.00	-5.9	18,734	-0.03%
2023/08/22	6	111.33	5.6	111.45	110.00	0.4	18,597	0.00%
2023/08/21	6.2	109.26	3.1	109.68	108.50	3.2	18,705	0.02%
2023/08/18	14.6	110.65	14	111.04	108.00	0.6	18,625	0.00%
2023/08/17	17.5	116.65	14.1	113.99	116.00	3.4	18,354	0.02%
2023/08/16	8	112.63	11	111.55	113.50	-3	18,081	-0.02%
2023/08/15	16.1	111.59	15	112.53	110.00	1.1	17,939	0.01%
2023/08/14	14	109.36	14	108.71	109.00	0	17,783	0.00%
2023/08/11	8	107.50	5	108.70	110.00	3	17,660	0.02%
2023/08/10	16	109.22	53.4	107.86	109.50	-37.4	17,245	-0.22%
2023/08/09	17	109.38	15	110.27	109.50	2	16,904	0.01%
2023/08/08	7.2	105.86	3	106.50	105.50	4.2	16,460	0.03%
2023/08/07	6.2	116.94	7.6	118.87	117.00	-1.4	16,266	-0.01%
2023/08/04	2	110.75	2.3	110.50	109.50	-0.3	15,730	0.00%
2023/08/02	11.8	114.30	11	114.73	113.50	0.8	15,495	0.01%
2023/08/01	34	126.03	12.5	129.12	121.50	21.5	15,096	0.14%
2023/07/31	1.1	133.93	1	133.00	133.00	0.1	14,649	0.00%
2023/07/28	3	147.50	4	144.88	147.50	-1	14,586	-0.01%
2023/07/27	1	144.00	0	0.00	144.00	1	14,565	0.01%
2023/07/25	0.5	150.00	0	0.00	142.50	0.5	14,521	0.00%
2023/07/24	0	0.00	0.1	148.58	151.00	-0.1	14,518	0.00%
2023/07/20	0	0.00	0	134.00	135.00	0	14,460	0.00%
2023/07/19	0	122.00	2	124.55	127.50	-2	14,434	-0.01%
2023/07/18	0	123.00	4	125.00	125.00	-4	14,485	-0.03%
2023/07/17	72	130.10	67.1	130.94	130.00	5	14,425	0.03%
2023/07/14	13	123.77	18	124.28	127.00	-5	13,341	-0.04%
2023/07/13	25	112.60	27.2	114.46	115.50	-2.2	12,613	-0.02%
2023/07/12	11	100.25	14.5	103.10	105.00	-3.5	11,715	-0.03%
2023/07/11	10	92.61	18.1	93.94	95.50	-8.1	11,020	-0.07%
2023/07/10	5	85.24	5.2	85.69	86.90	-0.2	10,104	0.00%
2023/07/07	3.3	83.61	13	82.78	84.20	-9.7	9,931	-0.10%
2023/07/06	26	84.00	25	84.98	83.80	1.1	9,928	0.01%
2023/07/05	1	81.00	0	0.00	81.00	1	9,556	0.01%
2023/07/04	5	81.96	1	82.30	81.60	4	9,601	0.04%
2023/07/03	2	82.20	8	83.24	81.60	-6	9,611	-0.06%
2023/06/30	1	80.80	0	0.00	81.00	1	9,650	0.01%
2023/06/29	6	79.90	5.3	80.26	80.10	0.7	9,705	0.01%
2023/06/28	3	77.80	23	77.11	80.00	-20	9,781	-0.20%
2023/06/27	24.1	77.74	21	78.79	76.70	3.1	10,125	0.03%
2023/06/26	12.6	78.31	3.1	78.01	78.30	9.6	10,225	0.09%
2023/06/21	4	80.40	4	80.00	79.80	0	10,768	0.00%
2023/06/20	10.2	80.97	4	80.60	80.50	6.2	10,821	0.06%
2023/06/19	4	82.40	0	0.00	81.60	4	11,007	0.04%
2023/06/16	6.2	82.97	12	84.28	84.60	-5.8	11,359	-0.05%
2023/06/15	2	81.95	2	82.15	81.90	0	11,440	0.00%
2023/06/14	4.1	83.28	2	83.85	82.00	2.1	11,769	0.02%
2023/06/13	6.1	84.68	7.4	84.84	84.20	-1.3	12,105	-0.01%
2023/06/12	11.4	84.10	5	83.90	83.90	6.4	12,564	0.05%
2023/06/09	7	87.14	13.1	88.44	87.90	-6.1	12,720	-0.05%
2023/06/08	23.1	84.07	33.5	85.54	84.80	-10.4	13,013	-0.08%
2023/06/07	5.4	88.09	14	89.11	87.90	-8.7	13,809	-0.06%
2023/06/06	36.2	88.05	30.2	87.61	87.50	5.9	14,003	0.04%
2023/06/05	27	88.34	41	88.39	88.20	-14	13,742	-0.10%
2023/06/02	14	85.31	22	85.60	84.30	-8	13,298	-0.06%
2023/06/01	5	81.06	16	82.00	83.10	-11	13,393	-0.08%
2023/05/31	13	81.32	2	80.80	80.80	11	13,848	0.08%
2023/05/30	30.1	82.02	7	81.99	80.60	23.1	14,101	0.16%
2023/05/29	18	83.22	37.2	81.74	83.10	-19.2	14,588	-0.13%
2023/05/26	1	76.80	2	76.35	76.00	-1	15,577	-0.01%
2023/05/25	7	78.33	7	78.66	77.30	0	16,162	0.00%
2023/05/24	1	76.00	0	0.00	76.50	1	16,271	0.01%
2023/05/23	2.2	77.05	2	77.25	77.10	0.2	17,055	0.00%
2023/05/22	0	0.00	2.5	76.84	77.10	-2.5	17,148	-0.01%
2023/05/19	1	75.00	0.5	75.45	74.90	0.5	17,153	0.00%
2023/05/18	1	77.20	7	76.51	76.20	-6	17,170	-0.03%
2023/05/17	4	76.00	5	75.88	76.00	-1	17,186	-0.01%
2023/05/16	0	74.70	3	74.60	75.60	-3	17,215	-0.02%
2023/05/15	0	0.00	0.5	73.57	73.20	-0.5	17,302	0.00%
2023/05/12	0	0.00	2.5	72.07	73.50	-2.5	17,428	-0.01%
2023/05/11	10	73.57	5	75.52	71.70	5	17,946	0.03%
2023/05/09	2	73.25	0	0.00	73.00	2	17,911	0.01%
2023/05/04	1	74.60	1	75.10	74.00	0	19,184	0.00%
2023/05/03	1.3	74.18	0	0.00	74.50	1.3	19,241	0.01%
2023/05/02	0	0.00	4	75.28	75.40	-4	19,298	-0.02%
2023/04/28	2	74.50	4	75.10	74.00	-2	19,342	-0.01%
2023/04/27	0	0.00	2	73.85	73.60	-2	19,299	-0.01%
2023/04/26	6	72.15	5	72.30	73.00	1	19,270	0.01%
2023/04/25	4	74.68	3	74.30	73.50	1	19,280	0.01%
2023/04/24	2	77.00	2	77.20	77.20	0	19,278	0.00%
2023/04/21	8.3	77.30	5	77.66	76.70	3.3	19,280	0.02%
2023/04/20	9.5	78.62	9	77.97	77.80	0.5	19,231	0.00%
2023/04/19	6	80.05	3	79.40	79.40	3	19,261	0.02%
2023/04/18	3	81.87	1	81.00	80.50	2	19,227	0.01%
2023/04/17	1	82.40	13	82.23	82.10	-12	19,301	-0.06%
2023/04/14	2	82.35	1	83.50	82.20	1	19,408	0.01%
2023/04/13	7	83.31	2	83.70	82.20	5	19,515	0.03%
2023/04/12	3	85.73	4	85.58	85.50	-1	19,547	-0.01%
2023/04/11	16	86.96	6	87.20	85.60	10	19,588	0.05%
2023/04/10	19	86.77	1	87.00	87.40	18	19,543	0.09%
2023/04/07	1	86.00	1	86.40	85.40	0	19,545	0.00%
2023/04/06	3	85.30	2	85.30	85.50	1	19,545	0.01%
2023/03/31	10	85.26	10	85.49	86.00	0	19,512	0.00%
2023/03/30	16	84.70	24	83.70	84.80	-8	19,493	-0.04%
2023/03/29	8	83.66	6	83.02	83.30	2	19,515	0.01%
2023/03/28	15	86.27	9	87.40	84.10	6	19,537	0.03%
2023/03/27	6	90.02	11	90.01	89.70	-5	19,220	-0.03%
2023/03/24	18	92.08	15.2	91.49	89.60	2.8	19,247	0.01%
2023/03/23	19.1	89.80	21	89.44	89.50	-1.9	18,799	-0.01%
2023/03/22	17	89.84	23	89.15	89.50	-6	18,928	-0.03%
2023/03/21	27.2	90.76	12.2	90.48	89.10	15	19,292	0.08%
2023/03/20	13.4	91.25	15.1	90.19	91.80	-1.7	19,422	-0.01%
2023/03/17	30.2	89.81	41	90.14	89.80	-10.8	19,692	-0.05%
2023/03/16	44.5	87.14	42	87.73	88.60	2.5	19,658	0.01%
2023/03/15	14	90.86	33	90.95	89.60	-19	19,380	-0.10%
2023/03/14	38	89.78	21	89.35	88.00	17	19,026	0.09%
2023/03/13	36	93.35	35.2	92.67	92.90	0.8	18,928	0.00%
2023/03/10	194	94.04	164.3	95.65	94.80	29.8	18,556	0.16%	大買/大賣/
2023/03/09	5	93.00	8.1	93.69	96.00	-3.1	18,325	-0.02%
2023/03/08	18	87.78	17	87.51	87.30	1	18,601	0.01%
2023/03/07	15	87.87	31	88.43	87.60	-16	18,539	-0.09%
2023/03/06	62.5	88.94	41	85.92	89.50	21.5	18,424	0.12%
2023/03/03	25	88.13	41	86.47	85.00	-16	18,250	-0.09%
2023/03/02	7	88.54	9	88.26	87.90	-2	17,890	-0.01%
2023/03/01	41	89.41	32	89.82	89.70	9	17,649	0.05%
2023/02/24	120	88.06	101.1	88.45	90.80	18.9	17,103	0.11%	大買/大賣/
2023/02/23	5	81.58	44.5	80.33	83.80	-39.5	15,978	-0.25%
2023/02/22	21.2	76.93	14.3	78.76	76.20	7	15,663	0.04%
2023/02/21	42	80.10	54.3	79.78	80.30	-12.3	15,878	-0.08%
2023/02/20	5.6	74.98	6	75.37	75.50	-0.4	15,458	0.00%
2023/02/17	1	74.00	14	74.56	73.90	-13	15,640	-0.08%
2023/02/16	2	74.05	3	74.07	74.20	-1	15,811	-0.01%
2023/02/15	4	72.65	4	72.90	72.60	0	16,237	0.00%
2023/02/14	3.3	74.36	0	0.00	73.70	3.3	16,523	0.02%
2023/02/13	28	74.76	30	74.62	74.60	-2	17,127	-0.01%
2023/02/10	16	74.89	7	75.59	73.40	9	17,636	0.05%
2023/02/09	24	76.55	31	77.11	75.30	-7	18,042	-0.04%
2023/02/08	1	73.20	2	74.65	74.50	-1	18,685	-0.01%
2023/02/07	2	71.75	3	71.50	72.20	-1	19,168	-0.01%
2023/02/06	2	71.90	1.6	72.79	72.60	0.4	19,424	0.00%
2023/02/03	15	73.95	21	75.43	72.20	-6	19,497	-0.03%
2023/02/02	30.7	76.64	21	75.76	77.00	9.7	19,396	0.05%
2023/02/01	5	69.10	5	69.90	70.20	0	19,012	0.00%
2023/01/30	1	68.30	9	68.33	68.40	-8	19,549	-0.04%
2023/01/17	10	66.56	2	66.60	66.60	8	19,758	0.04%
2023/01/13	1	67.00	2	68.70	67.00	-1	20,236	0.00%
2023/01/12	1	68.10	0	0.00	68.10	1	20,539	0.00%
2023/01/11	0	0.00	1	69.50	69.30	-1	20,819	0.00%
2023/01/10	3	70.60	1	70.30	70.30	2	21,199	0.01%
2023/01/09	0	0.00	4	70.73	70.70	-4	21,555	-0.02%
2023/01/05	3	70.00	3	69.53	68.80	0	22,827	0.00%
2023/01/04	3	69.50	2	69.70	69.30	1	23,375	0.00%
2023/01/03	4	69.20	7	68.26	69.10	-3	23,527	-0.01%
2022/12/30	9	67.94	5	68.40	67.30	4	23,873	0.02%
2022/12/29	7	66.63	10	67.20	67.40	-3	24,176	-0.01%
2022/12/28	10	69.46	10	69.78	67.90	0	25,018	0.00%
2022/12/27	14	70.82	15	71.18	70.90	-1	25,275	0.00%
2022/12/26	7	69.60	9	70.27	70.00	-2	25,716	-0.01%
2022/12/23	7	69.26	6	69.62	69.30	1	26,211	0.00%
2022/12/22	6	70.12	5	70.90	69.40	1	26,626	0.00%
2022/12/21	6	70.32	11	69.62	69.60	-5	27,218	-0.02%
2022/12/20	21	70.71	11	71.48	69.80	10	27,653	0.04%
2022/12/19	3	71.30	1	72.00	71.20	2	27,981	0.01%
2022/12/16	5	73.52	1	74.10	73.10	4	28,384	0.01%
2022/12/15	2	74.00	2	74.15	73.80	0	28,853	0.00%
2022/12/14	5	74.78	1	74.80	74.50	4	28,913	0.01%
2022/12/13	23	76.76	34	76.13	75.00	-11	28,958	-0.04%
2022/12/12	21	76.53	3	76.63	73.60	18	28,681	0.06%
2022/12/09	18	75.37	26	76.01	76.80	-8	28,540	-0.03%
2022/12/08	8	74.50	25	73.98	74.70	-17	28,608	-0.06%
2022/12/07	16	70.74	12	71.43	70.20	4	29,142	0.01%
2022/12/06	9	71.81	13	73.72	71.70	-4	30,033	-0.01%
2022/12/05	14	75.09	4	74.43	73.60	10	30,158	0.03%
2022/12/02	13	74.81	15	75.08	75.00	-2	29,998	-0.01%
2022/12/01	154	77.12	159	76.74	74.40	-5	30,046	-0.02%	大買/大賣/
2022/11/30	70	72.62	64	71.70	74.00	6	29,730	0.02%
2022/11/29	21	67.86	20	67.63	68.30	1	29,546	0.00%
2022/11/28	35	68.49	37	68.69	68.20	-2	30,800	-0.01%
2022/11/25	18	71.23	10	71.96	68.60	8	32,655	0.02%
2022/11/24	21	71.30	23	71.50	71.90	-2	33,411	-0.01%
2022/11/23	15	71.13	15	71.43	70.90	0	33,963	0.00%
2022/11/22	27	70.50	29	71.32	70.80	-2	34,410	-0.01%
2022/11/21	17	72.01	7	73.59	70.80	10	34,985	0.03%
2022/11/18	36	73.23	22	73.93	72.40	14	34,973	0.04%
2022/11/17	41	73.23	45	73.92	74.30	-4.1	34,894	-0.01%
2022/11/16	12	70.55	33.1	71.45	71.50	-21.1	34,705	-0.06%
2022/11/15	21	68.50	27.5	69.13	70.30	-6.5	34,609	-0.02%
2022/11/14	29.2	68.03	25.4	68.26	68.50	3.7	34,814	0.01%
2022/11/11	42.5	69.09	31	69.90	67.40	11.5	34,912	0.03%
2022/11/10	9	69.06	8	69.16	68.90	1	34,807	0.00%
2022/11/09	10	70.76	6	70.82	69.70	4	34,981	0.01%
2022/11/08	22	72.54	23.5	72.65	70.90	-1.5	34,871	0.00%
2022/11/07	15.2	71.22	11	71.55	70.10	4.2	34,274	0.01%
2022/11/04	40.2	70.59	29	70.50	70.30	11.2	33,789	0.03%
2022/11/03	17.5	67.74	28	67.66	70.60	-10.5	32,646	-0.03%
2022/11/02	6	64.43	4.8	64.38	64.20	1.2	32,059	0.00%
2022/11/01	7	63.77	11	63.76	64.50	-4	31,810	-0.01%
2022/10/31	12	63.93	13	64.55	64.10	-1	31,629	0.00%
2022/10/28	23	61.53	23.1	61.76	60.20	-0.1	31,345	0.00%
2022/10/27	4.9	62.04	5	61.92	62.90	-0.1	31,169	0.00%
2022/10/26	7	60.73	7	61.49	59.70	0	30,884	0.00%
2022/10/25	0	0.00	2	61.50	60.90	-2	30,630	-0.01%
2022/10/24	0	0.00	1	63.50	62.60	-1	30,509	0.00%
2022/10/21	1	63.50	0	0.00	61.70	1	30,355	0.00%
2022/10/20	5	63.72	4	64.10	64.60	1	30,864	0.00%
2022/10/19	22	65.42	18	64.97	64.00	4	32,142	0.01%
2022/10/18	3	65.63	8	65.89	65.00	-5	33,150	-0.02%
2022/10/17	8	62.96	9	62.91	66.00	-1	33,887	0.00%
2022/10/14	42.6	63.97	43	63.82	64.00	-0.4	34,011	0.00%
2022/10/13	16	62.79	27.5	63.33	60.00	-11.5	33,615	-0.03%
2022/10/12	23	65.39	10.1	65.34	64.70	12.9	33,001	0.04%
2022/10/11	5	72.26	1	71.80	71.80	4	32,494	0.01%
2022/10/07	42	79.12	38.5	79.55	79.70	3.5	32,278	0.01%
2022/10/06	49.5	78.66	40	78.63	78.50	9.5	31,956	0.03%
2022/10/05	25	82.02	28.1	81.37	78.70	-3.1	31,799	-0.01%
2022/10/04	4	77.40	7.2	78.06	77.60	-3.2	31,121	-0.01%
2022/10/03	15.3	76.85	28	77.27	75.30	-12.7	30,944	-0.04%
2022/09/30	32	76.48	16	76.13	79.00	16	30,855	0.05%
2022/09/29	25	76.74	28	76.66	76.10	-3	31,036	-0.01%
2022/09/28	78	77.70	75	75.94	74.40	3	31,298	0.01%
2022/09/27	38	79.70	32	80.91	82.20	6	31,239	0.02%
2022/09/26	28	83.70	7	84.07	79.80	21	30,961	0.07%
2022/09/23	20	89.20	15	88.85	88.60	5	30,712	0.02%
2022/09/22	26	89.79	45.2	90.18	91.40	-19.2	30,353	-0.06%
2022/09/21	1	88.10	10	88.50	88.50	-9	29,891	-0.03%
2022/09/20	15	88.20	13	88.12	88.30	2	30,285	0.01%
2022/09/19	16	88.09	19	87.77	86.50	-3	30,186	-0.01%
2022/09/16	12	88.64	15.4	88.68	88.70	-3.4	29,989	-0.01%
2022/09/15	22	90.10	17	90.38	88.50	5	29,667	0.02%
2022/09/14	28	90.30	29.7	89.68	92.40	-1.7	29,378	-0.01%
2022/09/13	286.6	89.07	286	89.54	89.00	0.6	28,505	0.00%	大買/大賣/
2022/09/12	7	84.63	8	85.45	87.40	-1	27,457	0.00%
2022/09/08	2	79.55	4	79.35	79.50	-2	27,151	-0.01%
2022/09/07	1	78.50	1	79.40	78.50	0	26,915	0.00%
2022/09/06	9	81.13	5	82.10	80.40	4	26,530	0.02%
2022/09/05	11	84.31	16	84.28	83.10	-5	25,997	-0.02%
2022/09/02	56	89.81	57	91.73	86.50	-1	25,440	0.00%
2022/09/01	70	89.68	46.4	90.24	88.60	23.6	23,993	0.10%
2022/08/31	17	87.58	21	88.32	90.50	-4	22,015	-0.02%
2022/08/30	19.4	83.24	19	81.54	82.30	0.4	20,950	0.00%
2022/08/29	16	78.89	12	79.53	80.00	4	20,170	0.02%
2022/08/26	0	0.00	8	80.64	83.30	-8	19,583	-0.04%
2022/08/25	1	73.50	3	74.90	75.80	-2	18,831	-0.01%
2022/08/24	1	71.00	2	72.90	72.80	-1	18,556	-0.01%
2022/08/23	2	72.40	3	71.83	71.70	-1	18,269	-0.01%
2022/08/22	7	77.26	2	78.55	74.30	5	17,888	0.03%
2022/08/19	18	80.44	27	80.71	79.60	-9	17,592	-0.05%
2022/08/18	12	78.02	1	78.80	77.30	11	17,053	0.06%
2022/08/17	2	78.00	0	0.00	78.50	2	16,700	0.01%
2022/08/16	14	83.29	14	80.66	77.80	0	16,306	0.00%
2022/08/15	4	76.15	3	80.17	83.90	1	15,725	0.01%
2022/08/12	11	81.44	20	82.99	81.20	-9	15,102	-0.06%
2022/08/11	7	80.79	0	0.00	81.10	7	15,002	0.05%
2022/08/10	0	0.00	2	80.10	80.80	-2	14,949	-0.01%
2022/08/09	0	0.00	1	75.90	76.70	-1	14,871	-0.01%
2022/08/08	2	75.00	1	74.90	75.00	1	14,806	0.01%
2022/08/05	4	71.65	0	0.00	73.00	4	14,739	0.03%
2022/08/04	2	68.10	1	70.00	70.00	1	14,690	0.01%
2022/08/03	28	72.88	12.5	73.02	73.00	15.5	14,550	0.11%
2022/08/02	12	76.00	0	0.00	75.40	12	14,465	0.08%
2022/08/01	2	75.10	2	75.40	74.80	0	14,408	0.00%
2022/07/29	4	72.25	1	74.60	73.00	3	14,329	0.02%
2022/07/28	0.5	73.00	4	73.00	71.00	-3.5	14,173	-0.02%
2022/07/27	1	70.60	2	72.20	73.00	-1	14,073	-0.01%
2022/07/26	44	73.12	84	71.52	73.30	-40	13,268	-0.30%
2022/07/25	31	69.03	60	67.37	72.80	-29	11,679	-0.25%
2022/07/22	59	65.22	25	64.40	66.20	34	10,286	0.33%
2022/07/21	63	58.43	62	58.01	60.30	1	9,123	0.01%
2022/07/20	4	55.00	2	54.75	54.90	2	8,565	0.02%
2022/07/18	1	53.30	2	52.50	52.50	-1	8,159	-0.01%
2022/07/15	0	0.00	1	52.00	51.60	-1	7,962	-0.01%
2022/07/14	1	51.20	0	0.00	51.70	1	7,883	0.01%
2022/07/13	11	51.99	11	52.97	51.00	0	7,705	0.00%
2022/07/12	1	52.10	1	51.00	49.95	0	7,391	0.00%
2022/07/11	2	53.40	0	0.00	53.20	2	7,151	0.03%
2022/07/08	4	57.55	5	55.50	54.90	-1	6,933	-0.01%
2022/07/07	42	56.32	41	56.38	57.60	1	6,461	0.02%
2022/07/06	36	56.82	37	56.76	55.00	-1	5,711	-0.02%
2022/07/05	26	55.05	26	55.46	57.20	0	4,986	0.00%
2022/07/04	2	50.55	0	0.00	52.00	2	4,338	0.05%
2022/07/01	8	50.86	7	49.78	47.85	1	4,044	0.02%
2022/06/30	3	48.50	4	47.95	47.75	-1	3,730	-0.03%
2022/06/29	1	52.10	5	51.78	49.95	-4	3,555	-0.11%
2022/06/28	32	55.20	24	54.63	55.40	8	3,309	0.24%
2022/06/27	79	53.76	77	53.57	54.60	2	2,744	0.07%
2022/06/24	2	47.95	2	49.70	49.70	0	2,530	0.00%
2022/06/23	1	46.10	0	0.00	45.20	1	2,411	0.04%
2022/06/22	7	47.62	8	48.08	47.70	-1	2,272	-0.04%
2022/06/21	2	45.90	0	0.00	46.75	2	1,872	0.11%
2022/06/17	0	0.00	1	45.00	45.60	-1	1,830	-0.05%
2022/06/16	1	47.90	0	0.00	45.70	1	1,869	0.05%
2022/06/08	10	51.20	0	0.00	51.20	10	2,097	0.48%
2022/06/01	0	0.00	2	53.20	53.00	-2	2,373	-0.08%
2022/05/17	0	0.00	0.6	50.70	50.80	-0.6	3,070	-0.02%
2022/05/16	0	0.00	10	48.60	48.60	-10	3,133	-0.32%
2022/05/13	0	0.00	0	48.00	48.10	0	3,177	0.00%
2022/05/03	1	49.85	3	49.57	49.70	-2	3,838	-0.05%
2022/04/29	1	50.10	1	49.95	49.10	0	3,924	0.00%
2022/04/22	1	54.30	0	0.00	54.40	1	4,248	0.02%
2022/04/21	1	55.50	1	55.60	55.80	0	4,348	0.00%
2022/04/20	0	0.00	1	55.90	55.80	-1	4,483	-0.02%
2022/04/18	1	55.60	1	55.50	55.00	0	4,770	0.00%
2022/04/15	0	0.00	1	56.60	56.00	-1	4,839	-0.02%
2022/04/14	1	58.50	0	0.00	58.50	1	4,965	0.02%
2022/04/13	1	59.30	2	58.95	59.00	-1	5,027	-0.02%
2022/04/11	1	58.80	0	0.00	57.70	1	5,250	0.02%
2022/04/07	6	62.52	5	60.30	60.30	1	5,342	0.02%
2022/03/28	1	66.00	0	0.00	66.60	1	6,521	0.02%
2022/03/17	0	0.00	2	62.35	62.70	-2	8,015	-0.02%
2022/03/16	1	59.20	0	0.00	59.80	1	8,209	0.01%
2022/03/14	0	0.00	1	60.90	61.40	-1	8,893	-0.01%
2022/03/11	2	59.65	0	0.00	60.50	2	9,523	0.02%
2022/03/10	1	59.50	1	59.70	60.00	0	9,740	0.00%
2022/03/08	0	0.00	2	57.60	56.70	-2	10,842	-0.02%
2022/03/04	2	64.60	1	65.30	64.00	1	11,737	0.01%
2022/03/03	3	67.57	0	0.00	66.10	3	12,164	0.02%
2022/03/02	2	64.30	1	63.50	68.40	1	12,643	0.01%
2022/02/25	1	62.70	1	63.40	62.90	0	13,710	0.00%
2022/02/24	2	61.80	2	62.00	61.50	0	14,277	0.00%
2022/02/15	1	66.40	1	65.60	65.60	0	21,772	0.00%
2022/02/14	1	66.60	1	65.20	65.20	0	25,647	0.00%
2022/02/11	1	68.80	0	0.00	68.80	1	27,111	0.00%
2022/02/10	1	68.20	1	68.70	68.20	0	27,857	0.00%
2022/02/08	0	0.00	1	67.60	68.20	-1	30,368	0.00%
2022/02/07	1	65.00	1	64.10	67.00	0	31,122	0.00%
2022/01/26	5	67.60	0	0.00	67.00	5	31,799	0.02%
2022/01/25	0	0.00	1	69.30	66.50	-1	33,215	0.00%
2022/01/19	0	0.00	1	72.80	72.90	-1	36,607	0.00%
2022/01/17	6	73.28	6	73.60	73.80	0	37,279	0.00%
2022/01/14	1	72.40	2	70.70	72.10	-1	37,609	0.00%
2022/01/12	1	74.70	1	74.20	73.50	0	38,002	0.00%
2022/01/11	2	74.05	1	73.80	74.00	1	37,927	0.00%
2022/01/07	0	0.00	8	78.75	78.10	-8	37,654	-0.02%
2022/01/06	2	82.95	2	82.65	82.00	0	37,509	0.00%
2022/01/05	3	83.10	2	82.45	83.50	1	37,444	0.00%
2022/01/04	0	0.00	1	87.70	86.00	-1	37,324	0.00%
2022/01/03	0	0.00	1	86.50	86.40	-1	37,205	0.00%
2021/12/29	0.2	86.70	0	0.00	87.40	0.2	37,075	0.00%
2021/12/28	6	87.67	1	87.00	86.60	5	37,005	0.01%
2021/12/27	0	0.00	2	89.40	89.00	-2	36,847	-0.01%
2021/12/24	10	89.07	15	89.27	87.70	-5	36,731	-0.01%
2021/12/23	12	88.93	3	89.20	89.40	9	36,479	0.02%
2021/12/22	3	88.33	5	88.36	86.50	-2	36,184	-0.01%
2021/12/21	1	86.50	2	86.00	86.70	-1	35,854	0.00%
2021/12/20	4	87.08	3	88.00	87.80	1	35,701	0.00%
2021/12/17	7	86.86	5	85.44	86.30	2	35,437	0.01%
2021/12/16	18	88.76	19	88.93	91.20	-1	35,077	0.00%
2021/12/15	3.1	84.30	3	85.33	87.00	0.1	34,663	0.00%
2021/12/14	5	84.76	7	83.49	83.30	-2	34,486	-0.01%
2021/12/13	4	86.95	4	87.68	87.00	0	34,253	0.00%
2021/12/10	2	88.85	2	86.80	86.20	0	34,088	0.00%
2021/12/09	17	92.10	19	90.06	89.20	-2	33,832	-0.01%
2021/12/08	4	89.90	0	0.00	89.00	4	33,400	0.01%
2021/12/07	119	93.62	122	93.67	90.20	-3	33,056	-0.01%	大買/大賣/
2021/12/06	1	90.00	0	0.00	90.00	1	32,385	0.00%
2021/12/03	45	91.14	48	91.70	90.40	-3	32,138	-0.01%
2021/12/02	16	89.63	4	90.93	87.60	12	31,348	0.04%
2021/12/01	103	88.01	66	89.34	89.00	37	30,951	0.12%	大買/
2021/11/30	10	86.02	94	87.83	88.30	-84	30,503	-0.28%
2021/11/29	6	81.77	10	81.21	84.00	-4	29,973	-0.01%
2021/11/26	42	83.35	70	84.03	84.40	-28	29,519	-0.09%
2021/11/25	84	90.84	9	89.38	85.60	75	28,830	0.26%
2021/11/24	32	84.83	30	85.00	85.00	2	27,866	0.01%
2021/11/23	3	83.77	11	85.97	85.80	-8	27,499	-0.03%
2021/11/22	2	91.00	2	90.55	90.50	0	26,899	0.00%
2021/11/19	47	91.42	27	91.73	90.50	20	26,619	0.08%
2021/11/18	45	90.34	12	90.38	89.10	33	25,846	0.13%
2021/11/17	14.5	93.42	22	93.02	92.80	-7.5	25,368	-0.03%
2021/11/16	18	91.72	81	90.98	90.70	-63	24,376	-0.26%
2021/11/15	280	98.85	151	99.01	94.50	129	23,355	0.55%	大買/大賣/鉅額交易
2021/11/12	58	95.52	47	95.97	99.00	11	21,248	0.05%
2021/11/11	297	95.00	298	92.18	90.00	-1	19,169	-0.01%	大買/大賣/
2021/11/10	101	90.54	237	88.89	92.50	-136	15,253	-0.89%	大買/大賣/鉅額交易
2021/11/09	6	80.68	7	81.44	84.10	-1	13,734	-0.01%
2021/11/08	17	71.76	25	71.64	76.50	-8	12,992	-0.06%
2021/11/05	38	70.67	37.1	70.14	69.60	0.9	11,841	0.01%
2021/11/04	20.1	71.28	10	71.23	67.20	10.1	10,262	0.10%
2021/11/03	119	66.06	115.5	66.81	71.00	3.5	9,459	0.04%	大買/大賣/
2021/11/02	112.5	67.69	116	68.40	69.00	-3.5	8,675	-0.04%	大買/大賣/
2021/11/01	94	66.83	103	66.95	68.30	-9	7,207	-0.12%	大賣/
2021/10/29	20	59.90	16	59.06	62.10	4	5,907	0.07%
2021/10/28	48	57.39	0	0.00	56.50	48	5,203	0.92%
2021/10/27	129	57.62	124	58.35	58.80	5	4,941	0.10%	大買/大賣/
2021/10/26	17	56.21	62	56.92	58.60	-45	3,605	-1.25%
2021/10/25	4	48.18	9	50.24	53.30	-5	3,185	-0.16%
2021/10/22	37	50.70	41	50.39	48.50	-4	2,943	-0.14%
2021/10/21	8	48.10	10	49.81	49.70	-2	2,551	-0.08%
2021/10/20	10	45.70	0	0.00	46.65	10	2,086	0.48%
2021/10/19	0	0.00	3	42.30	42.45	-3	2,016	-0.15%
2021/10/18	0	0.00	0.5	41.40	42.05	-0.5	2,082	-0.02%
2021/10/13	0	0.00	2	39.95	38.95	-2	2,324	-0.09%
2021/10/04	1	40.00	0	0.00	39.80	1	3,664	0.03%
2021/09/24	6	46.40	1	46.50	46.45	5	4,661	0.11%
2021/09/16	1	46.60	0	0.00	46.00	1	5,054	0.02%
2021/09/14	1	47.30	0	0.00	46.70	1	5,232	0.02%
2021/09/13	2	47.05	0	0.00	47.05	2	5,438	0.04%
2021/09/09	1	47.10	0	0.00	47.40	1	5,858	0.02%
2021/09/01	0	0.00	0.1	50.20	50.40	-0.1	6,071	0.00%
2021/08/27	0.1	47.95	0	0.00	48.15	0.1	6,060	0.00%
2021/08/16	0	0.00	4	49.98	49.95	-4	6,283	-0.06%
2021/08/12	0	0.00	2	55.80	51.60	-2	6,284	-0.03%
2021/08/11	0	0.00	1	50.40	50.90	-1	6,247	-0.02%
2021/08/06	2	52.65	0	0.00	52.10	2	6,286	0.03%
2021/08/05	5	54.50	1	54.10	54.20	4	6,275	0.06%
2021/08/04	1	54.00	1	54.20	53.90	0	6,329	0.00%
2021/08/02	1	53.90	5	54.14	53.70	-4	6,458	-0.06%
2021/07/30	2	55.00	2	54.85	54.00	0	6,566	0.00%
2021/07/29	0	0.00	1	57.70	58.00	-1	6,453	-0.02%
2021/07/27	0	0.00	1	59.50	57.60	-1	6,433	-0.02%
2021/07/26	1	61.00	1	60.90	60.90	0	6,440	0.00%
2021/07/23	1	60.00	0	0.00	59.90	1	6,422	0.02%
2021/07/22	1	61.90	3	61.23	61.10	-2	6,382	-0.03%
2021/07/21	3	61.37	6	60.90	59.90	-3	6,341	-0.05%
2021/07/20	3	61.57	11	60.16	60.80	-8	6,311	-0.13%
2021/07/19	1	61.10	0	0.00	61.10	1	6,268	0.02%
2021/07/15	8	64.43	0	0.00	63.30	8	6,303	0.13%
2021/07/14	6	63.40	12	63.65	63.60	-6	6,120	-0.10%
2021/07/13	7	61.96	7	64.26	62.00	0	5,867	0.00%
2021/07/12	7	61.50	1	60.90	62.30	6	5,556	0.11%
2021/07/09	0	0.00	1	58.00	58.90	-1	5,363	-0.02%
2021/07/07	2	59.55	2	58.65	57.80	0	5,294	0.00%
2021/07/06	6	58.95	37	60.65	58.60	-31	5,252	-0.59%
2021/07/05	7	60.71	8	61.45	62.40	-1	5,058	-0.02%
2021/07/02	0	0.00	7	56.50	56.80	-7	4,723	-0.15%
2021/07/01	0	0.00	1	56.40	53.80	-1	4,847	-0.02%
2021/06/30	8	56.89	1	56.60	56.60	7	5,195	0.13%
2021/06/29	34	56.76	1	56.60	56.60	33	5,319	0.62%
2021/06/28	1	55.00	20	56.13	55.00	-19	5,187	-0.37%
2021/06/25	1	55.90	2	55.80	55.80	-1	5,136	-0.02%
2021/06/24	0	0.00	3	55.70	55.40	-3	5,093	-0.06%
2021/06/23	0	0.00	1	55.00	55.30	-1	5,007	-0.02%
2021/06/22	5	55.52	9	55.93	54.70	-4	4,944	-0.08%
2021/06/21	10	54.27	5	54.98	54.70	5	4,754	0.11%
2021/06/18	3	53.20	0	0.00	52.10	3	4,520	0.07%
2021/06/17	0	0.00	2	52.00	53.70	-2	4,415	-0.05%
2021/06/09	0	0.00	3	50.03	50.10	-3	4,277	-0.07%
2021/06/08	2	49.60	0	0.00	49.55	2	4,270	0.05%
2021/06/02	2	50.50	0	0.00	50.90	2	4,270	0.05%
2021/05/28	3	47.58	2	49.00	48.30	1	4,132	0.02%
2021/05/27	0	0.00	2.1	45.97	46.50	-2.1	4,081	-0.05%
2021/05/25	2	45.85	3	45.17	45.15	-1	4,083	-0.02%
2021/05/24	0	0.00	2	43.90	44.10	-2	4,065	-0.05%
2021/05/18	7	43.59	1	42.85	43.70	6	4,060	0.15%
2021/05/14	2	44.58	5	44.10	44.30	-3	3,991	-0.08%
2021/05/12	1	46.80	0	0.00	45.60	1	3,959	0.03%
2021/05/11	2	51.45	0	0.00	49.90	2	3,899	0.05%
2021/05/10	2	55.60	2	54.55	54.30	0	3,857	0.00%
2021/05/07	2	54.50	2	54.55	54.60	0	3,782	0.00%
2021/05/06	0	0.00	1	50.20	50.00	-1	3,670	-0.03%
2021/05/05	1	52.00	1	51.80	50.10	0	3,669	0.00%
2021/05/04	2	51.85	0	0.00	50.70	2	3,677	0.05%
2021/05/03	1	54.70	7	55.36	53.40	-6	3,662	-0.16%
2021/04/29	0	0.00	1	53.40	53.20	-1	3,636	-0.03%
2021/04/27	0	0.00	1	55.10	54.20	-1	3,693	-0.03%
2021/04/22	2	55.65	1	54.10	53.70	1	3,932	0.03%
2021/04/21	5	53.60	5	53.70	53.50	0	3,906	0.00%
2021/04/19	5	53.70	0	0.00	53.60	5	3,970	0.13%
2021/04/16	1	56.30	0	0.00	55.00	1	3,954	0.03%
2021/04/15	1	55.60	3	54.77	55.30	-2	3,937	-0.05%
2021/04/14	4	52.98	0	0.00	52.80	4	3,884	0.10%
2021/04/13	1	55.50	0	0.00	55.10	1	3,931	0.03%
2021/04/12	2	55.05	1	56.00	54.50	1	4,055	0.02%
2021/04/09	16	58.20	0	0.00	57.10	16	4,098	0.39%
2021/04/08	19	59.94	0	0.00	59.20	19	4,093	0.46%
2021/04/07	6	60.02	0	0.00	59.50	6	4,033	0.15%
2021/04/06	8	60.24	2	61.00	62.50	6	3,880	0.15%
2021/04/01	0	0.00	2	58.20	58.00	-2	3,512	-0.06%
2021/03/31	1	53.20	1	52.90	53.30	0	3,414	0.00%
2021/03/29	4	53.73	0	0.00	52.70	4	3,570	0.11%
2021/03/26	1	52.60	0	0.00	51.70	1	3,621	0.03%
2021/03/23	0	0.00	20	53.02	51.00	-20	4,206	-0.48%
2021/03/18	0	0.00	1	49.85	49.50	-1	4,226	-0.02%
2021/03/17	1	50.50	0	0.00	50.00	1	4,299	0.02%
2021/03/16	20	51.80	0.2	51.90	51.90	19.8	4,414	0.45%
2021/03/11	0.2	47.50	0	0.00	47.80	0.2	4,633	0.00%
2021/03/09	0	0.00	15	46.85	45.80	-15	4,794	-0.31%
2021/03/08	0	0.00	2	47.25	46.95	-2	4,931	-0.04%
2021/03/05	0	0.00	5	48.60	48.40	-5	5,145	-0.10%
2021/03/04	7	49.91	0	0.00	49.55	7	5,363	0.13%
2021/03/03	0	0.00	5.9	50.27	50.00	-5.9	5,582	-0.10%
2021/02/26	5	51.00	0	0.00	51.00	5	6,062	0.08%
2021/02/22	2	53.40	3	53.40	53.00	-1	6,384	-0.02%
2021/02/04	1	52.00	0	0.00	51.50	1	6,338	0.02%
2021/02/03	3	52.90	0	0.00	53.10	3	6,323	0.05%
2021/01/26	3	56.00	0	0.00	54.80	3	6,245	0.05%
2021/01/25	3	56.93	1	57.30	56.70	2	6,212	0.03%
2021/01/22	1	57.40	0	0.00	58.10	1	6,187	0.02%
2021/01/21	1	55.70	0	0.00	55.40	1	6,150	0.02%
2021/01/20	3	56.93	2	55.25	54.80	1	6,264	0.02%
2021/01/19	1	57.80	1	58.10	58.80	0	6,207	0.00%
2021/01/18	2	57.45	0	0.00	58.10	2	6,134	0.03%
2021/01/15	6	59.77	3	59.13	59.50	3	6,043	0.05%
2021/01/14	1	57.20	4	56.85	58.00	-3	5,796	-0.05%
2021/01/13	5	55.50	3	56.30	55.60	2	5,703	0.04%
2021/01/12	1	52.60	0	0.00	52.10	1	5,639	0.02%
2021/01/07	0	0.00	1	55.20	55.10	-1	5,527	-0.02%
2021/01/06	3	56.20	2	55.85	55.60	1	5,479	0.02%
2021/01/05	4	59.83	4	57.93	59.10	0	5,361	0.00%
2021/01/04	2	57.70	5.5	57.45	58.70	-3.5	5,175	-0.07%
2020/12/31	0	0.00	15	53.60	53.40	-15	5,031	-0.30%
2020/12/30	0	0.00	2	51.65	51.80	-2	4,927	-0.04%
2020/12/29	1	50.90	0	0.00	50.40	1	4,872	0.02%
2020/12/25	4	52.95	0	0.00	51.90	4	4,769	0.08%
2020/12/24	5	55.30	3	54.20	54.90	2	4,640	0.04%
2020/12/22	1	58.00	3	59.93	56.80	-2	4,477	-0.04%
2020/12/21	7	58.60	5	58.44	59.30	2	4,403	0.05%
2020/12/18	9	59.38	8	59.29	60.80	1	4,270	0.02%
2020/12/17	2	54.40	2	56.10	56.90	0	3,997	0.00%
2020/12/15	0	0.00	1	51.30	50.70	-1	3,776	-0.03%
2020/12/11	0	0.00	3	51.57	51.50	-3	3,725	-0.08%
2020/12/10	9	54.01	3	54.23	53.30	6	3,682	0.16%
2020/12/09	4	52.88	21	53.55	54.30	-17	3,571	-0.48%
2020/12/08	0	0.00	1	48.60	49.45	-1	3,418	-0.03%
2020/12/07	10	49.80	1	48.60	48.40	9	3,394	0.27%
2020/12/04	1	50.50	3	51.00	50.80	-2	3,319	-0.06%
2020/12/03	13	50.72	1	49.60	49.60	12	3,261	0.37%
2020/12/02	1	52.40	5	52.36	51.60	-4	3,201	-0.12%
2020/12/01	4	51.21	15	51.09	53.50	-11	3,064	-0.36%
2020/11/30	14	48.78	8	50.38	49.80	6	2,844	0.21%
2020/11/27	4	50.24	3	50.13	49.80	1	2,641	0.04%
2020/11/26	8	49.14	1	48.00	51.00	7	2,450	0.29%
2020/11/24	0	0.00	1	42.45	42.20	-1	2,022	-0.05%
2020/11/20	0	0.00	2	41.00	40.40	-2	1,972	-0.10%
2020/11/19	2	39.63	2	40.75	41.00	0	1,935	0.00%
2020/11/10	0	0.00	0.2	38.00	37.60	-0.2	2,437	-0.01%
2020/11/06	0	0.00	0.6	37.46	37.80	-0.6	2,517	-0.02%
2020/10/30	0	0.00	2	38.30	37.40	-2	3,059	-0.07%
2020/10/29	2	39.08	1	39.20	39.00	1	3,311	0.03%
2020/10/28	1	41.20	1	40.55	40.50	0	3,322	0.00%
2020/10/07	1	36.55	0	0.00	36.75	1	4,899	0.02%
2020/10/06	5	36.45	0	0.00	36.55	5	4,963	0.10%
2020/09/14	0	0.00	2	41.08	40.80	-2	6,985	-0.03%
2020/09/10	2	38.58	1	38.65	38.50	1	6,869	0.01%
2020/09/09	1	37.15	0	0.00	38.70	1	6,859	0.01%
2020/09/08	2	37.80	0	0.00	37.70	2	6,845	0.03%
2020/09/03	1	40.50	0	0.00	39.50	1	6,777	0.01%
2020/09/02	0	0.00	5	40.00	39.70	-5	6,763	-0.07%
2020/08/31	0	0.00	1	40.30	41.40	-1	6,693	-0.01%
2020/08/25	0	0.00	2	41.60	41.75	-2	6,490	-0.03%
2020/08/24	0	0.00	1	42.00	42.00	-1	6,410	-0.02%
2020/08/21	2	41.53	1	40.35	43.45	1	6,253	0.02%
2020/08/20	1	39.25	0	0.00	39.50	1	6,045	0.02%
2020/08/19	0	0.00	2	37.60	38.95	-2	5,910	-0.03%
2020/08/18	0	0.00	1	37.40	37.05	-1	5,867	-0.02%
2020/08/13	0	0.00	1	36.65	36.70	-1	5,872	-0.02%
2020/08/07	1	38.45	7	39.07	38.25	-6	5,724	-0.10%
2020/08/06	10	41.42	0	0.00	39.80	10	5,623	0.18%
2020/08/05	11	42.01	16	41.90	41.10	-5	5,510	-0.09%
2020/08/04	11	40.64	2	40.45	40.45	9	5,238	0.17%
2020/07/31	0	0.00	1	39.55	38.80	-1	4,931	-0.02%
2020/07/30	4	38.11	2	39.03	38.75	2	4,844	0.04%
2020/07/29	2	33.80	0	0.00	35.80	2	4,588	0.04%
2020/07/28	0	0.00	2	34.00	33.40	-2	4,540	-0.04%
2020/07/27	0	0.00	3	38.32	36.75	-3	4,396	-0.07%
2020/07/24	10	40.64	14	40.21	38.00	-4	4,291	-0.09%
2020/07/23	8	38.96	4	39.00	38.80	4	3,973	0.10%
2020/07/22	2	37.75	0	0.00	37.10	2	3,776	0.05%
2020/07/20	3	37.13	2	37.35	36.60	1	3,729	0.03%
2020/07/17	1	37.00	3	37.25	37.70	-2	3,658	-0.05%
2020/07/16	3	36.68	3	36.45	36.35	0	3,579	0.00%
2020/07/15	18	37.91	19	36.46	36.20	-1	3,538	-0.03%
2020/07/14	4	36.95	3	37.53	37.55	1	3,484	0.03%
2020/07/13	2	38.15	5	38.37	38.10	-3	3,500	-0.09%
2020/07/10	5	38.54	4	38.03	37.85	1	3,462	0.03%
2020/07/09	6	40.15	3	39.33	39.20	3	3,373	0.09%
2020/07/08	5	36.96	2	38.55	38.10	3	3,048	0.10%
2020/07/07	7	35.86	10	35.24	35.05	-3	2,744	-0.11%
2020/07/06	2	37.20	5	37.52	37.35	-3	2,653	-0.11%
2020/07/03	7	38.05	1	37.45	37.00	6	2,525	0.24%
2020/07/02	0	0.00	11	36.05	36.35	-11	2,271	-0.48%
2020/07/01	0	0.00	2	32.90	33.05	-2	2,133	-0.09%
2020/06/30	6	33.83	1	33.20	33.55	5	2,057	0.24%
2020/06/29	1	32.40	1	32.30	32.55	0	1,863	0.00%
2020/06/24	0	0.00	1	29.55	29.60	-1	1,674	-0.06%
2020/06/22	0	0.00	165	26.04	26.30	-165	1,457	-11.32%	大賣/鉅額交易
2020/06/19	165	26.60	0	0.00	26.60	165	1,421	11.61%	大買/鉅額交易
2020/05/27	0	0.00	1	30.00	30.00	-1	1,402	-0.07%
2020/05/26	0	0.00	1	30.40	30.65	-1	1,390	-0.07%
2020/05/22	0	0.00	1	29.50	29.50	-1	1,388	-0.07%
2020/05/21	1	29.50	0	0.00	30.65	1	1,371	0.07%
2020/05/14	1	29.00	0	0.00	28.25	1	1,306	0.08%
2020/05/13	4	29.01	0	0.00	29.30	4	1,297	0.31%
2020/05/06	0	0.00	1	30.60	30.05	-1	1,277	-0.08%
2020/04/27	5	32.08	0	0.00	32.00	5	1,273	0.39%
2020/04/24	1	32.45	2	31.45	32.00	-1	1,255	-0.08%
2020/04/22	2	31.00	0	0.00	31.20	2	1,229	0.16%
2020/04/21	1	31.40	4	31.80	31.55	-3	1,240	-0.24%
2020/04/17	2	31.50	0	0.00	30.45	2	1,236	0.16%
2020/04/16	2	29.83	0	0.00	30.45	2	1,173	0.17%
2020/04/01	0	0.00	1	19.40	19.60	-1	1,130	-0.09%
2020/03/24	0	0.00	0.2	17.85	17.85	-0.2	1,538	-0.01%
2020/03/09	1	27.00	0	0.00	26.70	1	1,557	0.06%
2020/02/27	1	28.85	0	0.00	28.75	1	1,523	0.07%
2020/01/31	0	0.00	5	32.20	31.50	-5	1,501	-0.33%
2020/01/20	2	35.95	1	35.70	35.65	1	1,465	0.07%
2020/01/15	1	36.05	1	36.45	35.60	0	1,463	0.00%
2020/01/13	6	36.08	0	0.00	36.10	6	1,425	0.42%
2020/01/06	0	0.00	5	34.56	34.60	-5	1,390	-0.36%
2019/12/31	0	0.00	1	36.20	35.85	-1	1,334	-0.07%
2019/12/30	1	36.15	0	0.00	35.65	1	1,337	0.07%
2019/12/24	2	35.93	1	35.80	36.90	1	1,247	0.08%
2019/12/23	1	36.80	0	0.00	36.05	1	1,197	0.08%
2019/12/20	0	0.00	1	34.90	34.60	-1	1,052	-0.10%
2019/12/19	3	34.12	2	34.40	34.60	1	1,001	0.10%
2019/12/17	10	34.16	5	33.66	33.30	5	1,122	0.45%
2019/12/16	1	33.35	1	33.40	33.40	0	1,046	0.00%
2019/12/11	0	0.00	10	33.00	32.95	-10	1,021	-0.98%
2019/12/06	10	32.10	0	0.00	32.00	10	1,045	0.96%
2019/11/27	0	0.00	1	33.10	32.70	-1	1,205	-0.08%
2019/11/21	1	34.20	1	34.50	33.45	0	1,190	0.00%
2019/11/13	1	32.10	0	0.00	31.85	1	1,145	0.09%
2019/10/29	0	0.00	1	33.55	33.15	-1	1,214	-0.08%
2019/10/23	0	0.00	1	34.85	34.90	-1	1,391	-0.07%
2019/09/27	1	34.90	2	34.90	34.70	-1	1,422	-0.07%
2019/09/25	0	0.00	2	34.88	34.85	-2	1,446	-0.14%
2019/09/24	0	0.00	1	35.95	35.55	-1	1,452	-0.07%
2019/09/23	8	36.89	8	36.58	36.30	0	1,430	0.00%
2019/09/20	3	34.87	3	35.50	35.30	0	1,372	0.00%
2019/09/18	1	34.55	3	34.13	33.80	-2	1,350	-0.15%
2019/09/09	2	35.20	2	34.90	34.60	0	1,740	0.00%
2019/09/06	0	0.00	7	33.86	33.95	-7	1,717	-0.41%
2019/09/03	1	33.30	1	32.80	32.60	0	1,786	0.00%
2019/08/26	0	0.00	4	31.55	31.65	-4	1,810	-0.22%
2019/08/23	2	32.70	0	0.00	32.50	2	1,817	0.11%
2019/08/21	2	32.30	0	0.00	32.05	2	1,836	0.11%
2019/08/19	2	32.80	0	0.00	32.30	2	1,870	0.11%
2019/08/06	5	33.25	0	0.00	33.05	5	2,116	0.24%
2019/07/11	0	0.00	1	35.70	35.10	-1	2,374	-0.04%
2019/07/10	1	35.50	0	0.00	35.45	1	2,429	0.04%
2019/07/08	0	0.00	1	35.75	35.30	-1	2,476	-0.04%
2019/07/02	1	36.20	3	36.50	37.25	-2	2,579	-0.08%
2019/07/01	3	36.17	0	0.00	36.00	3	2,576	0.12%
2019/06/27	1	36.60	0	0.00	35.75	1	2,614	0.04%
2019/06/21	2	38.65	4	38.13	35.85	-2	2,762	-0.07%
2019/06/19	3	38.72	10	38.35	38.60	-7	2,773	-0.25%
2019/06/18	1	35.35	1	35.45	35.35	0	2,643	0.00%
2019/06/14	5	34.60	5	34.68	34.90	0	2,905	0.00%
2019/06/13	5	33.89	0	0.00	33.50	5	2,984	0.17%
2019/06/12	2	34.50	0	0.00	34.00	2	3,264	0.06%
2019/06/11	1	33.00	1	32.60	32.60	0	3,391	0.00%
2019/06/06	0	0.00	4	31.70	31.50	-4	3,435	-0.12%
2019/05/31	0	0.00	3	32.95	32.80	-3	3,564	-0.08%
2019/05/28	1	31.55	0	0.00	33.00	1	3,571	0.03%
2019/05/22	1	34.20	1	33.80	33.80	0	3,638	0.00%
2019/05/21	3	33.95	0	0.00	34.20	3	3,672	0.08%
2019/05/20	2	33.50	0	0.00	33.10	2	3,733	0.05%
2019/05/16	5	34.05	4	33.69	33.05	1	3,755	0.03%
2019/05/15	3	34.60	2	34.65	34.65	1	3,702	0.03%
2019/05/13	1	31.30	0	0.00	31.00	1	3,653	0.03%
2019/05/10	1	31.90	5	32.25	32.40	-4	3,668	-0.11%
2019/05/09	1	33.10	5	34.20	33.10	-4	3,640	-0.11%
2019/05/08	5	34.90	4	34.98	34.95	1	3,625	0.03%
2019/05/07	2	38.15	0	0.00	37.35	2	3,632	0.06%
2019/05/06	0	0.00	2	38.75	38.10	-2	3,626	-0.06%
2019/04/30	0	0.00	1	38.30	38.60	-1	3,607	-0.03%
2019/04/29	7	38.64	0	0.00	38.00	7	3,623	0.19%
2019/04/26	1	39.70	4	40.10	39.00	-3	3,619	-0.08%
2019/04/24	0	0.00	3	39.50	38.60	-3	3,593	-0.08%
2019/04/19	2	38.75	7	38.25	38.95	-5	3,575	-0.14%
2019/04/18	4	38.94	0	0.00	38.10	4	3,560	0.11%
2019/04/17	2	41.60	24	41.59	40.00	-22	3,536	-0.62%
2019/04/16	22	40.85	2	39.30	41.00	20	3,458	0.58%
2019/04/15	6	39.48	16	39.63	39.10	-10	3,406	-0.29%
2019/04/11	1	39.10	0	0.00	39.00	1	3,385	0.03%
2019/04/10	1	39.40	0	0.00	39.10	1	3,375	0.03%
2019/04/08	2	39.90	0	0.00	39.55	2	3,337	0.06%
2019/04/03	0	0.00	1	38.95	39.55	-1	3,323	-0.03%
2019/04/01	0	0.00	1	39.30	39.20	-1	3,355	-0.03%
2019/03/29	1	39.00	0	0.00	39.90	1	3,323	0.03%
2019/03/27	5	40.19	10	40.70	40.00	-5	3,279	-0.15%
2019/03/26	11	39.01	8	38.74	39.50	3	3,166	0.09%
2019/03/25	1	36.80	7	36.34	36.55	-6	3,088	-0.19%
2019/03/22	3	38.00	5	38.35	37.70	-2	3,061	-0.07%
2019/03/20	5	38.80	5	38.43	38.10	0	3,078	0.00%
2019/03/19	6	39.48	14	38.57	37.35	-8	3,027	-0.26%
2019/03/18	2	35.60	3	38.17	38.50	-1	2,779	-0.04%
2019/03/15	9	34.78	6	34.76	35.00	3	2,672	0.11%
2019/03/14	9	33.03	11	33.74	33.85	-2	2,396	-0.08%
2019/03/13	0	0.00	3	29.97	30.80	-3	2,243	-0.13%
2019/03/12	2	29.00	0	0.00	28.85	2	2,211	0.09%
2019/03/11	1	29.05	0	0.00	28.85	1	2,223	0.04%
2019/03/08	0	0.00	5.2	28.94	28.80	-5.2	2,259	-0.23%
2019/03/07	3	28.40	0	0.00	28.80	3	2,269	0.13%
2019/03/06	0	0.00	2	29.15	29.25	-2	2,313	-0.09%
2019/02/27	3	27.97	5	28.06	28.35	-2	2,407	-0.08%
2019/02/26	4	28.45	0	0.00	28.35	4	2,544	0.16%
2019/02/25	4	28.70	0	0.00	28.65	4	2,641	0.15%
2019/02/21	4	28.44	6	29.10	29.00	-2	2,629	-0.08%
2019/02/20	4	28.50	0	0.00	28.35	4	2,579	0.16%
2019/02/19	6	29.04	3	29.03	29.10	3	2,560	0.12%
2019/02/18	0	0.00	5	27.70	27.95	-5	2,494	-0.20%
2019/02/11	1	26.80	1	26.80	26.80	0	2,658	0.00%
2019/01/24	5	25.10	0	0.00	25.05	5	2,647	0.19%
2019/01/23	0	0.00	1	24.85	24.85	-1	2,662	-0.04%
2019/01/21	1	24.05	0	0.00	24.60	1	2,673	0.04%
2019/01/17	1	23.80	13	23.80	23.80	-12	2,719	-0.44%
2019/01/16	1	24.85	0	0.00	24.70	1	2,716	0.04%
2019/01/15	0	0.00	6	24.65	24.70	-6	2,714	-0.22%
2019/01/14	1	24.70	1	25.10	24.70	0	2,730	0.00%
2019/01/10	1	24.55	0	0.00	24.85	1	2,760	0.04%
2019/01/09	5	25.55	0	0.00	25.00	5	2,777	0.18%
2019/01/08	0	0.00	5	24.45	24.65	-5	2,779	-0.18%
2019/01/07	0	0.00	1	24.85	24.60	-1	2,799	-0.04%
2019/01/04	1	24.20	0	0.00	24.00	1	2,836	0.04%
2019/01/03	0	0.00	2	25.35	25.20	-2	2,846	-0.07%
2018/12/28	5	26.57	0	0.00	26.30	5	2,880	0.17%
2018/12/27	0	0.00	5	27.30	26.80	-5	2,930	-0.17%
2018/12/26	5	28.18	3	27.60	26.90	2	2,945	0.07%
2018/12/25	1	27.45	1	28.55	27.70	0	2,948	0.00%
2018/12/13	20	29.96	0	0.00	28.85	20	3,134	0.64%
2018/12/07	0	0.00	1	26.90	27.30	-1	3,097	-0.03%
2018/12/06	1	26.55	0	0.00	26.10	1	3,086	0.03%
2018/12/04	0	0.00	1	28.65	28.95	-1	3,076	-0.03%
2018/12/03	4	29.25	7	29.28	29.20	-3	3,080	-0.10%
2018/11/30	2	28.20	6	28.56	28.60	-4	3,070	-0.13%
2018/11/29	7	28.56	4	28.20	28.40	3	3,068	0.10%
2018/11/28	2	27.80	2	27.65	27.40	0	3,029	0.00%
2018/11/27	0	0.00	2	26.75	27.00	-2	3,120	-0.06%
2018/11/26	5	26.56	4	26.81	26.80	1	3,227	0.03%
2018/11/23	5	26.41	1	26.05	25.85	4	3,178	0.13%
2018/11/20	2	23.55	0	0.00	23.55	2	3,002	0.07%
2018/11/19	0	0.00	2	23.90	23.65	-2	3,007	-0.07%
2018/11/16	3	23.78	3	24.10	23.95	0	3,064	0.00%
2018/11/15	2	23.28	4	23.98	23.70	-2	3,118	-0.06%
2018/11/14	3	24.57	3	25.00	24.00	0	3,110	0.00%
2018/11/13	2	23.55	2	24.75	24.90	0	3,087	0.00%
2018/11/12	2	22.95	3	24.30	24.65	-1	3,018	-0.03%
2018/11/08	5	22.95	0	0.00	22.35	5	2,995	0.17%
2018/11/07	1	21.80	0	0.00	22.55	1	3,010	0.03%
2018/11/01	2	21.00	1	21.10	21.35	1	3,132	0.03%
2018/10/31	1	20.15	0	0.00	20.20	1	3,126	0.03%
2018/10/29	0	0.00	1	18.90	19.00	-1	3,158	-0.03%
2018/10/26	0	0.00	1	20.10	18.85	-1	3,200	-0.03%
2018/10/25	1	20.00	5	19.60	19.65	-4	3,196	-0.13%
2018/10/18	0	0.00	12	23.25	23.10	-12	3,213	-0.37%
2018/10/11	1	24.50	0	0.00	24.50	1	3,401	0.03%
2018/10/09	1	27.70	0	0.00	27.20	1	3,417	0.03%
2018/10/08	3	29.25	1	29.80	28.90	2	3,448	0.06%
2018/10/05	0	0.00	5	29.35	28.75	-5	3,464	-0.14%
2018/10/04	3	31.88	2	31.20	30.85	1	3,488	0.03%
2018/10/03	0	0.00	2	33.00	32.40	-2	3,632	-0.06%
2018/09/27	2	36.80	0	0.00	36.10	2	4,132	0.05%
2018/09/26	0	0.00	3	38.10	37.00	-3	4,340	-0.07%
2018/09/25	1	37.05	0	0.00	36.90	1	4,569	0.02%
2018/09/20	3	37.02	0	0.00	36.95	3	5,195	0.06%
2018/09/19	14	38.51	17	39.20	38.05	-3	5,237	-0.06%
2018/09/18	2	38.10	7	38.29	37.35	-5	5,270	-0.09%
2018/09/13	2	35.90	0	0.00	35.30	2	5,935	0.03%
2018/09/11	3	36.32	1	36.55	36.05	2	6,611	0.03%
2018/09/10	14	36.50	0	0.00	35.00	14	6,919	0.20%
2018/09/07	0	0.00	4	37.56	37.05	-4	7,192	-0.06%
2018/09/06	1	38.85	8	39.10	38.35	-7	7,280	-0.10%
2018/09/05	59	38.23	49	38.51	38.15	10	7,641	0.13%
2018/09/04	0	0.00	3	38.75	38.40	-3	7,816	-0.04%
2018/09/03	18	39.18	0	0.00	37.40	18	7,856	0.23%
2018/08/31	2	38.10	18	37.90	39.90	-16	7,891	-0.20%
2018/08/30	12	36.81	12	36.68	36.90	0	7,861	0.00%
2018/08/24	0	0.00	6	35.32	34.50	-6	8,175	-0.07%
2018/08/23	24	36.94	0	0.00	35.30	24	8,274	0.29%
2018/08/15	1	35.25	4	35.61	35.45	-3	8,315	-0.04%
2018/08/14	0	0.00	1	36.00	35.50	-1	8,324	-0.01%
2018/08/10	3	39.65	3	39.10	38.70	0	8,575	0.00%
2018/08/09	2	39.35	7	38.87	38.65	-5	8,835	-0.06%
2018/08/08	1	40.15	0	0.00	40.10	1	9,082	0.01%
2018/08/07	5	41.75	0	0.00	41.20	5	9,098	0.05%
2018/08/06	15	41.10	5	43.05	40.90	10	9,252	0.11%
2018/08/03	7	42.81	0	0.00	43.40	7	9,304	0.08%
2018/08/02	0	0.00	2	43.75	42.35	-2	9,410	-0.02%
2018/08/01	2	44.98	0	0.00	44.85	2	9,461	0.02%
2018/07/25	5	48.45	16	47.98	47.00	-11	10,381	-0.11%
2018/07/24	26	47.43	26	48.38	47.60	0	10,379	0.00%
2018/07/23	48	47.14	42	47.29	47.15	6	10,464	0.06%
2018/07/20	1	45.50	0	0.00	45.20	1	10,498	0.01%
2018/07/19	3	46.33	3	45.00	45.00	0	10,644	0.00%
2018/07/18	0	0.00	3	46.20	46.20	-3	10,796	-0.03%
2018/07/17	1	47.50	1	47.65	47.25	0	10,883	0.00%
2018/07/16	0	0.00	2	48.30	48.00	-2	11,280	-0.02%
2018/07/13	10	48.70	11	48.21	48.20	-1	11,245	-0.01%
2018/07/12	10	48.38	1	48.50	47.95	9	11,567	0.08%
2018/07/11	2	48.50	1	48.35	48.10	1	11,705	0.01%
2018/07/10	2	45.40	0	0.00	45.60	2	11,634	0.02%
2018/07/09	10	49.00	10	47.85	47.50	0	11,760	0.00%
2018/07/06	13	47.27	18	47.81	48.55	-5	11,839	-0.04%
2018/07/05	22	49.33	24	47.36	47.75	-2	11,778	-0.02%
2018/07/04	27	50.64	28	49.55	49.00	-1	11,826	-0.01%
2018/07/03	34	51.83	15	50.44	50.00	19	11,863	0.16%
2018/07/02	12	53.78	12.5	54.50	51.40	-0.5	11,591	0.00%
2018/06/29	13	47.54	24	49.21	50.40	-11	11,188	-0.10%
2018/06/28	11	46.76	12	47.31	45.85	-1	10,976	-0.01%
2018/06/27	31	47.77	25	48.01	47.70	6	10,885	0.06%
2018/06/26	13	46.32	15	46.96	47.50	-2	10,755	-0.02%
2018/06/25	45	47.33	55	45.89	44.50	-10	10,586	-0.09%
2018/06/22	12	50.14	8	50.52	49.00	4	10,353	0.04%
2018/06/21	4	49.03	19	50.01	50.10	-15	10,077	-0.15%
2018/06/20	11	45.69	2	45.75	46.10	9	9,813	0.09%
2018/06/19	7	44.79	4	46.69	47.15	3	9,495	0.03%
2018/06/15	1	41.35	2	42.35	42.90	-1	9,375	-0.01%
2018/06/14	0	0.00	5	39.39	40.15	-5	9,233	-0.05%
2018/06/13	7	41.04	2	42.00	39.00	5	9,282	0.05%
2018/06/12	0	0.00	2	40.00	39.35	-2	9,006	-0.02%
2018/06/11	2	38.00	0	0.00	37.65	2	9,064	0.02%
2018/06/08	0	0.00	2	36.03	35.95	-2	9,002	-0.02%
2018/06/07	2	37.48	0	0.00	37.45	2	8,910	0.02%
2018/06/05	4	38.60	9	40.25	38.20	-5	8,871	-0.06%
2018/06/04	0	0.00	6	42.00	42.30	-6	8,700	-0.07%
2018/06/01	0	0.00	3	38.93	38.80	-3	8,669	-0.03%
2018/05/31	0	0.00	1	39.45	39.45	-1	8,675	-0.01%
2018/05/30	2	37.20	4	38.15	38.70	-2	8,661	-0.02%
2018/05/29	8	37.00	2	36.90	37.50	6	8,673	0.07%
2018/05/28	1	35.00	0	0.00	35.00	1	8,672	0.01%
2018/05/25	0	0.00	2	35.30	34.80	-2	8,726	-0.02%
2018/05/24	4	34.65	1	34.90	34.90	3	8,796	0.03%
2018/05/23	2	35.55	3	35.40	35.50	-1	8,985	-0.01%
2018/05/22	2	35.10	8	35.10	35.80	-6	9,216	-0.07%
2018/05/21	4	37.80	2	37.25	37.00	2	9,236	0.02%
2018/05/18	8	35.15	8	35.47	35.60	0	9,168	0.00%
2018/05/17	4	36.25	5	36.35	36.60	-1	9,229	-0.01%
2018/05/16	2	34.55	0	0.00	33.80	2	9,069	0.02%
2018/05/14	0	0.00	10	32.41	33.20	-10	8,863	-0.11%
2018/05/11	4	30.65	1	30.40	30.20	3	8,709	0.03%
2018/05/10	1	30.65	5	30.26	30.15	-4	8,637	-0.05%
2018/05/09	5	31.86	4.2	31.05	31.00	0.8	8,554	0.01%
2018/05/08	0	0.00	1	31.70	30.90	-1	8,544	-0.01%
2018/05/07	3	31.47	7	30.73	31.00	-4	8,596	-0.05%
2018/05/04	7	31.55	1	32.00	31.10	6	8,574	0.07%
2018/05/03	5	32.22	7	32.89	31.90	-2	8,483	-0.02%
2018/05/02	17	33.26	10	32.65	30.90	7	8,397	0.08%
2018/04/27	2	30.13	2	30.50	30.90	0	8,131	0.00%
2018/04/26	10	30.09	0	0.00	28.10	10	7,996	0.13%
2018/04/25	1	29.90	2	29.75	29.90	-1	7,863	-0.01%
2018/04/24	2	29.20	2	30.20	29.00	0	7,654	0.00%
2018/04/23	3	33.15	10	33.70	32.20	-7	7,447	-0.09%
2018/04/20	9	35.26	2	36.63	35.50	7	7,296	0.10%
2018/04/18	7	28.39	7	28.61	31.40	0	6,821	0.00%
2018/04/17	10	29.85	11	28.91	28.55	-1	6,457	-0.02%
2018/04/16	1	32.45	3	31.85	31.70	-2	6,250	-0.03%
2018/04/13	2	31.95	2	31.78	32.95	0	6,134	0.00%
2018/04/12	3	33.63	1	33.95	33.30	2	5,835	0.03%
2018/04/11	0	36.70	6	36.93	36.90	-6	5,665	-0.11%
2018/04/10	9	36.68	3	36.40	36.00	6	5,565	0.11%
2018/04/09	14	38.80	1	38.70	38.70	13	5,342	0.24%
2018/04/02	0	0.00	2	42.15	42.95	-2	5,039	-0.04%
2018/03/30	0	0.00	2	37.70	37.70	-2	4,975	-0.04%
2018/03/29	1	40.50	0	0.00	40.55	1	4,959	0.02%
2018/03/27	2	36.50	2	36.30	38.30	0	4,959	0.00%
2018/03/23	1	36.00	0	0.00	34.00	1	4,884	0.02%
2018/03/22	0	0.00	1	36.35	36.35	-1	4,811	-0.02%
2018/03/21	9	38.19	0	0.00	40.35	9	4,771	0.19%
2018/03/20	7	34.60	4	35.30	36.70	3	4,550	0.07%
2018/03/19	5	33.11	14	31.14	33.40	-9	4,382	-0.21%
2018/03/16	10	30.02	15	29.50	30.40	-5	4,204	-0.12%
2018/03/15	1	32.20	1	31.85	32.20	0	4,071	0.00%
2018/03/13	0	0.00	2	26.65	26.65	-2	3,766	-0.05%
2018/03/12	5	23.50	8	23.88	24.25	-3	3,704	-0.08%
2018/03/09	17	22.68	0	0.00	22.05	17	3,598	0.47%
2018/03/08	1	22.90	0	0.00	22.70	1	3,541	0.03%
2018/03/07	1	23.50	0	0.00	23.00	1	3,492	0.03%
2018/03/06	0	0.00	3	23.50	24.50	-3	3,428	-0.09%
2018/03/05	3	24.17	2	23.28	23.90	1	3,361	0.03%
2018/03/02	3	23.43	5	23.42	23.75	-2	3,256	-0.06%
2018/03/01	1	21.20	7	21.37	21.75	-6	3,151	-0.19%
2018/02/27	4	20.35	8	20.92	19.80	-4	3,066	-0.13%
2018/02/26	8	19.78	12	18.01	19.75	-4	2,980	-0.13%
2018/02/23	18	20.18	7	20.11	18.65	11	2,888	0.38%
2018/02/22	5	20.80	0	0.00	20.60	5	2,673	0.19%
2018/02/12	5	16.50	4	17.53	17.60	1	2,351	0.04%
2018/02/09	1	15.70	16	15.34	16.00	-15	2,163	-0.69%
2018/02/08	10	14.23	1	13.70	14.55	9	1,950	0.46%
2018/02/07	0	0.00	4	13.25	13.25	-4	1,790	-0.22%
2018/02/05	4	12.88	0	0.00	12.90	4	1,639	0.24%
2018/02/01	2	13.70	0	0.00	13.80	2	1,591	0.13%
2018/01/31	5	13.20	35	14.50	14.10	-30	1,535	-1.95%
2018/01/30	0	0.00	3	14.05	13.50	-3	1,431	-0.21%
2018/01/29	0	0.00	14	14.49	14.60	-14	1,284	-1.09%
2018/01/26	10	12.28	0	0.00	13.30	10	1,164	0.86%
2018/01/25	8	12.56	0	0.00	12.10	8	1,055	0.76%
2018/01/18	0	0.00	0	10.60	10.65	0	744	-0.01%