威盛 (2388)-康和-永和券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

股價
121.0
漲跌
--
漲幅
0.00%
成交量
4,516張
產業
上市半導體類股▲1.44%
639人加入追蹤

立即追蹤
本地時間:14:30(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-永和券商分點個股進出

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-永和券商分點個股進出
康和-永和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
2024/04/22	6	126.92	4	121.00	121.00	2	9,123	0.02%
2024/04/19	4	132.50	3	131.00	128.00	1	9,217	0.01%
2024/04/18	7	142.43	8.3	138.98	138.50	-1.3	9,285	-0.01%
2024/04/17	0	0.00	3	142.17	141.00	-3	9,411	-0.03%
2024/04/16	20	138.50	16	137.91	137.00	4	9,409	0.04%
2024/04/15	13	147.31	10	145.50	139.00	3	9,595	0.03%
2024/04/12	7	136.86	18	137.25	140.00	-11	9,891	-0.11%
2024/04/11	1	127.50	1	128.50	127.50	0	9,777	0.00%
2024/04/09	2	131.00	3	129.67	131.00	-1	10,007	-0.01%
2024/04/02	2.3	131.74	1	129.50	129.50	1.3	10,401	0.01%
2024/04/01	4	130.88	4	131.37	132.00	0	10,566	0.00%
2024/03/29	5	126.80	3	126.50	125.50	2	10,813	0.02%
2024/03/28	7	128.93	7	127.14	126.00	0	10,978	0.00%
2024/03/27	7	129.36	4	128.63	127.50	3	11,173	0.03%
2024/03/26	64	134.16	63	138.34	131.50	1	11,227	0.01%
2024/03/25	0	0.00	10	134.50	134.50	-10	10,741	-0.09%
2024/03/22	1	123.50	1	122.00	122.50	0	10,943	0.00%
2024/03/20	2	118.75	0	0.00	120.00	2	12,008	0.02%
2024/03/18	0	0.00	0.2	120.50	122.00	-0.2	12,316	0.00%
2024/03/15	0.2	121.50	0	0.00	121.00	0.2	12,709	0.00%
2024/03/14	0	0.00	1	121.00	122.50	-1	13,710	-0.01%
2024/03/11	11	130.82	0	0.00	129.00	11	14,997	0.07%
2024/03/08	11	133.86	8	132.50	131.00	3	15,156	0.02%
2024/03/07	10	138.75	31	138.74	137.50	-21	15,459	-0.14%
2024/03/05	1	132.50	0	0.00	131.50	1	15,797	0.01%
2024/03/04	0	0.00	3	132.50	131.50	-3	16,131	-0.02%
2024/02/29	10	130.50	0	0.00	132.00	10	16,958	0.06%
2024/02/27	1	129.50	0	0.00	130.00	1	17,108	0.01%
2024/02/23	2	136.00	1	136.00	134.00	1	18,732	0.01%
2024/02/21	9	138.44	8	136.00	136.50	1	19,465	0.01%
2024/02/20	11	137.86	1	137.00	136.50	10	20,833	0.05%
2024/02/19	1	140.00	0.5	140.00	137.00	0.5	21,480	0.00%
2024/02/16	1.5	140.66	3	140.83	141.00	-1.5	22,655	-0.01%
2024/02/15	7	138.57	5	140.50	136.00	2	23,835	0.01%
2024/02/05	4	139.63	0	0.00	137.00	4	23,844	0.02%
2024/02/02	5	143.90	7	143.86	143.00	-2	24,008	-0.01%
2024/02/01	5	139.80	5	139.30	137.00	0	24,146	0.00%
2024/01/31	24	139.81	24	138.73	138.50	0	24,912	0.00%
2024/01/30	5	138.50	5	138.40	138.50	0	25,466	0.00%
2024/01/29	1	139.50	1	140.50	141.50	0	27,200	0.00%
2024/01/26	4	140.63	3	141.33	140.00	1	28,504	0.00%
2024/01/25	6	143.58	4	143.38	142.50	2	29,219	0.01%
2024/01/24	1	147.00	0	0.00	143.50	1	29,380	0.00%
2024/01/23	2	149.00	1	146.50	146.50	1	29,733	0.00%
2024/01/19	4	145.13	2	145.75	145.00	2	30,462	0.01%
2024/01/18	1	140.50	10	140.60	143.00	-9	30,718	-0.03%
2024/01/17	9	145.39	7	147.64	143.50	2	31,186	0.01%
2024/01/16	6	149.50	31.2	148.49	147.50	-25.2	31,268	-0.08%
2024/01/15	10.2	149.30	18	149.75	149.50	-7.8	31,362	-0.02%
2024/01/12	14	146.61	9	144.61	145.50	5	31,612	0.02%
2024/01/11	8	150.19	7	150.50	150.00	1	31,796	0.00%
2024/01/10	13	150.50	9	149.50	152.50	4	33,245	0.01%
2024/01/09	149	148.99	146	150.14	149.00	3	33,456	0.01%	大買/大賣/
2024/01/08	12	159.79	11.1	160.47	149.00	1	33,451	0.00%
2024/01/05	3	156.33	3	156.83	160.00	0	33,127	0.00%
2024/01/04	10	158.00	17	158.50	157.00	-7	33,237	-0.02%
2024/01/03	12	156.42	22	156.41	156.50	-10	33,381	-0.03%
2024/01/02	12	154.17	12	155.42	157.00	0	33,333	0.00%
2023/12/29	2	153.79	2	154.00	156.50	0	33,292	0.00%
2023/12/28	3.1	153.97	1	155.00	154.00	2.1	33,365	0.01%
2023/12/27	16	156.63	1	153.00	153.00	15	33,848	0.04%
2023/12/26	14	157.46	7	158.64	157.00	7	34,020	0.02%
2023/12/25	0	157.00	2	157.50	156.50	-2	33,926	-0.01%
2023/12/22	12	154.38	10	156.20	155.50	2	33,954	0.01%
2023/12/21	7	150.86	2	151.50	151.50	5	33,980	0.01%
2023/12/20	42	151.68	34	152.94	151.50	8	34,141	0.02%
2023/12/19	36	152.40	20	151.15	152.00	16	34,211	0.05%
2023/12/18	14	154.32	2	152.50	152.50	12	34,286	0.03%
2023/12/15	13	157.96	6	157.08	156.00	7	34,194	0.02%
2023/12/14	0	0.00	4	163.50	165.00	-4	33,968	-0.01%
2023/12/13	3	162.17	2	163.50	161.00	1	34,449	0.00%
2023/12/12	15	163.67	13	162.88	163.50	2	35,051	0.01%
2023/12/11	37	169.65	24	169.23	161.50	13	34,894	0.04%
2023/12/08	1	169.50	9	173.56	174.00	-8	33,960	-0.02%
2023/12/07	39	164.50	36	166.93	166.00	3	33,596	0.01%
2023/12/06	12	172.17	7	171.43	170.50	5	33,297	0.02%
2023/12/05	4	170.63	5	170.00	169.50	-1	33,200	0.00%
2023/12/04	39	176.73	29	177.43	173.00	10	33,133	0.03%
2023/12/01	33	175.83	10	175.70	176.50	23	32,795	0.07%
2023/11/30	2	170.50	3	173.00	172.50	-1	32,648	0.00%
2023/11/29	51	170.17	54	167.84	170.50	-3	32,301	-0.01%
2023/11/28	18	167.97	25.5	169.25	168.00	-7.5	32,070	-0.02%
2023/11/27	7	164.14	8	163.62	160.00	-1	31,641	0.00%
2023/11/24	5	164.50	5.5	164.86	165.00	-0.5	31,699	0.00%
2023/11/23	31	164.00	50	166.08	163.50	-19	31,774	-0.06%
2023/11/22	43	173.05	40	172.13	170.50	3	31,908	0.01%
2023/11/21	8	166.00	8	167.38	168.50	0	31,430	0.00%
2023/11/20	36	164.53	32	164.20	166.00	4	31,221	0.01%
2023/11/17	49	160.26	47.1	161.76	164.00	1.9	30,986	0.01%
2023/11/16	42	159.19	41.1	158.44	160.00	1	29,688	0.00%
2023/11/15	23	155.57	38.1	156.32	158.50	-15	29,107	-0.05%
2023/11/14	36	148.10	38.1	146.27	149.50	-2.1	28,172	-0.01%
2023/11/13	0	0.00	14.1	138.50	138.50	-14.1	27,196	-0.05%
2023/11/10	8.1	128.30	8	128.00	126.00	0.1	27,211	0.00%
2023/11/09	7.1	128.77	5	127.70	129.00	2.1	27,142	0.01%
2023/11/08	31	131.50	30	130.15	129.00	1	27,019	0.00%
2023/11/07	6	133.50	4	132.63	133.50	2	26,701	0.01%
2023/11/06	62	143.48	43	144.34	135.00	19	26,450	0.07%
2023/11/03	19	136.21	27.3	140.56	145.00	-8.3	25,118	-0.03%
2023/11/02	3	129.00	7	128.71	132.00	-4	24,186	-0.02%
2023/11/01	1	122.50	1	121.50	120.00	0	23,920	0.00%
2023/10/31	4	122.88	3	120.17	119.00	1	23,942	0.00%
2023/10/30	3	122.00	5	123.00	123.00	-2	23,924	-0.01%
2023/10/27	5	119.00	2	119.50	117.00	3	23,866	0.01%
2023/10/26	7	121.57	7	122.21	119.00	0	23,523	0.00%
2023/10/25	3	124.67	7	125.00	124.00	-4	23,188	-0.02%
2023/10/23	5	115.20	4	115.63	114.50	1	22,310	0.00%
2023/10/20	4	117.38	2	115.50	116.50	2	22,156	0.01%
2023/10/19	13	122.12	10	122.40	122.50	3	21,788	0.01%
2023/10/18	98	128.91	40	138.49	121.50	58	21,471	0.27%
2023/10/17	4	130.75	49	127.81	134.50	-45	19,814	-0.23%
2023/10/16	42	123.93	43	122.62	122.50	-1	19,488	-0.01%
2023/10/13	60	121.69	74	119.17	122.00	-14	19,195	-0.07%
2023/10/12	4	112.75	12	115.46	118.50	-8	19,873	-0.04%
2023/10/11	18	110.28	3	110.67	108.00	15	20,327	0.07%
2023/10/06	1	118.00	1	118.00	116.00	0	20,959	0.00%
2023/10/05	5	118.30	4	118.00	117.00	1	21,594	0.00%
2023/10/04	9	118.17	7	118.21	118.50	2	22,450	0.01%
2023/10/03	15	121.07	8	123.38	118.00	7	22,460	0.03%
2023/10/02	4	125.00	9	124.06	123.00	-5	22,027	-0.02%
2023/09/28	4	119.63	2	118.25	118.50	2	22,128	0.01%
2023/09/27	13	119.31	16	118.97	121.50	-3	21,906	-0.01%
2023/09/26	6	118.92	2	117.25	117.00	4	21,747	0.02%
2023/09/25	4	121.00	8	122.75	122.00	-4	21,526	-0.02%
2023/09/22	21	119.86	20	117.08	120.00	1	21,249	0.00%
2023/09/21	10	117.60	12	116.21	119.00	-2	21,117	-0.01%
2023/09/20	13	117.27	11	115.91	115.50	2	20,877	0.01%
2023/09/19	27	121.22	26	122.13	118.00	1	20,651	0.00%
2023/09/18	41	123.06	36	122.82	122.50	5	20,183	0.02%
2023/09/15	17	118.29	42	117.70	120.00	-25	19,566	-0.13%
2023/09/14	18	110.67	9	110.78	111.00	9	18,784	0.05%
2023/09/13	6	101.33	3	100.17	101.00	3	18,675	0.02%
2023/09/12	8	103.81	9	104.67	103.00	-1	18,860	-0.01%
2023/09/11	7	112.00	3	112.33	105.50	4	18,751	0.02%
2023/09/08	7	115.29	33	116.24	116.50	-26	18,518	-0.14%
2023/09/07	2	116.50	4	117.38	115.00	-2	18,412	-0.01%
2023/09/06	11	116.82	10	117.70	116.50	1	18,611	0.01%
2023/09/05	29	118.10	4	117.50	118.00	25	18,805	0.13%
2023/09/04	3	113.50	4	114.50	116.00	-1	18,827	-0.01%
2023/09/01	3	113.17	3	115.33	112.50	0	18,965	0.00%
2023/08/31	16	115.38	15	115.23	115.00	1	19,335	0.01%
2023/08/30	11	114.45	14	113.57	114.50	-3	19,752	-0.02%
2023/08/29	9	107.50	59	106.76	109.00	-50	19,823	-0.25%
2023/08/28	105	112.00	45.1	111.49	108.50	60	19,677	0.30%	大買/
2023/08/25	47.1	119.17	52	118.21	120.50	-5	18,965	-0.03%
2023/08/24	11	116.55	12	117.00	113.50	-1	18,625	-0.01%
2023/08/23	12	115.04	13	114.88	115.00	-1	18,734	-0.01%
2023/08/22	5	110.90	5	112.10	110.00	0	18,597	0.00%
2023/08/21	7	109.50	7	110.93	108.50	0	18,705	0.00%
2023/08/18	10	112.40	4	112.38	108.00	6	18,625	0.03%
2023/08/17	18	115.33	20	116.08	116.00	-2	18,354	-0.01%
2023/08/16	6	110.92	11	112.32	113.50	-5	18,081	-0.03%
2023/08/15	15	111.77	14	113.00	110.00	1	17,939	0.01%
2023/08/14	1	109.00	4	112.00	109.00	-3	17,783	-0.02%
2023/08/11	18	108.92	21	107.00	110.00	-3	17,660	-0.02%
2023/08/10	83	108.40	82	108.55	109.50	1	17,245	0.01%
2023/08/09	6	111.50	39	112.17	109.50	-33	16,904	-0.20%
2023/08/08	29	106.57	5	111.10	105.50	24	16,460	0.15%
2023/08/07	17	116.21	9	117.83	117.00	8	16,266	0.05%
2023/08/04	5	111.60	5	111.80	109.50	0	15,730	0.00%
2023/08/02	5	118.50	6	122.33	113.50	-1	15,495	-0.01%
2023/08/01	34	121.07	23	129.59	121.50	11	15,096	0.07%
2023/07/31	9	135.94	3	139.83	133.00	6	14,649	0.04%
2023/07/28	2	142.75	1	142.00	147.50	1	14,586	0.01%
2023/07/27	5.1	151.69	10	147.50	144.00	-4.9	14,565	-0.03%
2023/07/26	6	147.75	5.4	150.41	151.50	0.6	14,531	0.00%
2023/07/25	8.4	144.11	4	142.50	142.50	4.4	14,521	0.03%
2023/07/24	2	150.00	0	0.00	151.00	2	14,518	0.01%
2023/07/21	8	141.25	6	145.83	148.50	2	14,490	0.01%
2023/07/20	2	129.25	11	133.86	135.00	-9	14,460	-0.06%
2023/07/19	7	123.00	3	125.83	127.50	4	14,434	0.03%
2023/07/18	17	124.71	1	123.00	125.00	16	14,485	0.11%
2023/07/17	55	128.14	38	129.26	130.00	17	14,425	0.12%
2023/07/14	17	123.18	24	126.23	127.00	-7	13,341	-0.05%
2023/07/13	7	113.07	24	112.08	115.50	-17	12,613	-0.13%
2023/07/12	2	102.50	26	103.60	105.00	-24	11,715	-0.20%
2023/07/11	26	93.07	55	93.89	95.50	-29	11,020	-0.26%
2023/07/10	4	85.53	5	85.92	86.90	-1	10,104	-0.01%
2023/07/07	1	83.00	1	84.10	84.20	0	9,931	0.00%
2023/07/06	10	83.74	12	83.92	83.80	-2	9,928	-0.02%
2023/07/05	0	0.00	1	82.00	81.00	-1	9,556	-0.01%
2023/07/04	0	0.00	2	82.60	81.60	-2	9,601	-0.02%
2023/07/03	7	81.69	2	82.60	81.60	5	9,611	0.05%
2023/06/29	0	0.00	1	80.10	80.10	-1	9,705	-0.01%
2023/06/28	1	76.90	17	77.09	80.00	-16	9,781	-0.16%
2023/06/27	6	77.72	4	78.43	76.70	2	10,125	0.02%
2023/06/21	2	80.55	21	80.10	79.80	-19	10,768	-0.18%
2023/06/20	2	82.15	23	80.72	80.50	-21	10,821	-0.19%
2023/06/19	3	82.77	69	83.14	81.60	-66	11,007	-0.60%
2023/06/16	67	82.69	1	84.60	84.60	66	11,359	0.58%
2023/06/14	0	0.00	66	83.02	82.00	-66	11,769	-0.56%
2023/06/12	18	84.09	16	84.04	83.90	2	12,564	0.02%
2023/06/09	3	87.87	154	88.57	87.90	-151	12,720	-1.19%	大賣/鉅額交易
2023/06/08	25	85.30	21	87.33	84.80	4	13,013	0.03%
2023/06/07	239	88.10	92	88.88	87.90	147	13,809	1.06%	大買/鉅額交易
2023/06/06	60	86.22	5	86.78	87.50	55	14,003	0.39%
2023/06/05	60	89.26	44	88.22	88.20	16	13,742	0.12%
2023/06/02	24	85.07	33	85.42	84.30	-9	13,298	-0.07%
2023/06/01	2	81.95	1	83.10	83.10	1	13,393	0.01%
2023/05/31	7	81.07	4	81.05	80.80	3	13,848	0.02%
2023/05/30	66	80.79	66	82.96	80.60	0	14,101	0.00%
2023/05/29	8	83.06	14	81.49	83.10	-6	14,588	-0.04%
2023/05/26	9	76.77	6	77.22	76.00	3	15,577	0.02%
2023/05/25	10	78.67	7	78.11	77.30	3	16,162	0.02%
2023/05/24	1	75.80	0	0.00	76.50	1	16,271	0.01%
2023/05/23	6	77.05	5	77.34	77.10	1	17,055	0.01%
2023/05/22	5	76.98	6	76.02	77.10	-1	17,148	-0.01%
2023/05/19	3	75.57	2	76.70	74.90	1	17,153	0.01%
2023/05/18	66	76.86	0	0.00	76.20	66	17,170	0.38%
2023/05/16	1	75.60	2	75.30	75.60	-1	17,215	-0.01%
2023/05/15	1	73.30	1	73.40	73.20	0	17,302	0.00%
2023/05/12	1	71.90	0	0.00	73.50	1	17,428	0.01%
2023/05/11	3	73.77	4	73.93	71.70	-1	17,946	-0.01%
2023/05/10	0	0.00	72	72.27	73.60	-72	17,858	-0.40%
2023/05/09	5	73.80	5	75.32	73.00	0	17,911	0.00%
2023/05/08	5	74.70	5	75.04	74.80	0	18,028	0.00%
2023/05/05	73	74.75	1	74.50	74.80	72	18,545	0.39%
2023/05/04	4	74.53	4	74.75	74.00	0	19,184	0.00%
2023/05/03	0	0.00	2	73.90	74.50	-2	19,241	-0.01%
2023/05/02	7	75.33	5	74.66	75.40	2	19,298	0.01%
2023/04/28	5	74.22	5	75.02	74.00	0	19,342	0.00%
2023/04/27	3	73.63	3	73.70	73.60	0	19,299	0.00%
2023/04/25	2	76.05	6	74.80	73.50	-4	19,280	-0.02%
2023/04/24	2	77.05	1	77.20	77.20	1	19,278	0.01%
2023/04/21	6	77.10	6	77.68	76.70	0	19,280	0.00%
2023/04/20	5	78.00	5	79.00	77.80	0	19,231	0.00%
2023/04/18	7	80.93	6	82.30	80.50	1	19,227	0.01%
2023/04/17	2	82.55	3	82.37	82.10	-1	19,301	-0.01%
2023/04/14	3	82.20	1	83.50	82.20	2	19,408	0.01%
2023/04/13	2	82.35	0	0.00	82.20	2	19,515	0.01%
2023/04/12	0	0.00	1	85.80	85.50	-1	19,547	-0.01%
2023/04/11	16	88.17	13	86.74	85.60	3	19,588	0.02%
2023/04/10	20	87.11	26	86.64	87.40	-6	19,543	-0.03%
2023/04/07	15	85.33	31	86.17	85.40	-16	19,545	-0.08%
2023/04/06	5	85.30	5	85.70	85.50	0	19,545	0.00%
2023/03/31	7	85.86	12	85.46	86.00	-5	19,512	-0.03%
2023/03/30	19	84.65	19	84.12	84.80	0	19,493	0.00%
2023/03/29	17	83.39	12	83.70	83.30	5	19,515	0.03%
2023/03/28	30	85.55	12	84.77	84.10	18	19,537	0.09%
2023/03/27	20	90.03	15	90.29	89.70	5	19,220	0.03%
2023/03/24	79	91.50	84	91.46	89.60	-5	19,247	-0.03%
2023/03/23	18	89.55	19	89.74	89.50	-1	18,799	-0.01%
2023/03/22	22	89.88	27	89.73	89.50	-5	18,928	-0.03%
2023/03/21	69	90.43	51	92.32	89.10	18	19,292	0.09%
2023/03/20	24	91.05	21	90.35	91.80	3	19,422	0.02%
2023/03/17	27	89.86	28	89.90	89.80	-1	19,692	-0.01%
2023/03/16	49	87.91	43	88.30	88.60	6	19,658	0.03%
2023/03/15	36	90.95	39	90.98	89.60	-3	19,380	-0.02%
2023/03/14	15	90.51	15	89.59	88.00	0	19,026	0.00%
2023/03/13	16	92.53	16	92.67	92.90	0	18,928	0.00%
2023/03/10	107	94.83	89	95.60	94.80	18	18,556	0.10%	大買/
2023/03/09	46	92.30	80	92.15	96.00	-34	18,325	-0.19%
2023/03/08	47	88.32	47	87.94	87.30	0	18,601	0.00%
2023/03/07	13	88.28	5	88.00	87.60	8	18,539	0.04%
2023/03/06	18	88.74	24	86.32	89.50	-6	18,424	-0.03%
2023/03/03	22	86.01	19	86.04	85.00	3	18,250	0.02%
2023/03/02	11	88.26	9	89.97	87.90	2	17,890	0.01%
2023/03/01	62	89.32	43	90.09	89.70	19	17,649	0.11%
2023/02/24	143	89.37	138	87.46	90.80	5	17,103	0.03%	大買/大賣/
2023/02/23	6	81.30	37	81.32	83.80	-31	15,978	-0.19%
2023/02/22	31	77.89	4	76.93	76.20	27	15,663	0.17%
2023/02/21	61	81.19	67	80.95	80.30	-6	15,878	-0.04%
2023/02/20	5	75.20	1	74.90	75.50	4	15,458	0.03%
2023/02/17	0	0.00	7	74.00	73.90	-7	15,640	-0.04%
2023/02/16	1	73.50	1	74.20	74.20	0	15,811	0.00%
2023/02/15	2	72.80	3	73.20	72.60	-1	16,237	-0.01%
2023/02/14	24	73.71	25	74.60	73.70	-1	16,523	-0.01%
2023/02/13	8	74.76	6	73.98	74.60	2	17,127	0.01%
2023/02/10	1	75.10	6	74.32	73.40	-5	17,636	-0.03%
2023/02/09	21	76.00	21	76.37	75.30	0	18,042	0.00%
2023/02/08	6	74.40	6	72.50	74.50	0	18,685	0.00%
2023/02/07	0	0.00	3	71.50	72.20	-3	19,168	-0.02%
2023/02/06	6	72.72	6	72.57	72.60	0	19,424	0.00%
2023/02/03	16	74.67	9	74.52	72.20	7	19,497	0.04%
2023/02/02	8	76.20	10	76.34	77.00	-2	19,396	-0.01%
2023/02/01	0	0.00	1	69.70	70.20	-1	19,012	-0.01%
2023/01/31	1	69.40	1	69.30	69.50	0	19,298	0.00%
2023/01/16	5	66.80	5	66.80	67.00	0	19,981	0.00%
2023/01/13	3	67.47	3	67.30	67.00	0	20,236	0.00%
2023/01/12	8	69.01	6	68.98	68.10	2	20,539	0.01%
2023/01/11	5	69.56	2	69.30	69.30	3	20,819	0.01%
2023/01/10	2	70.70	2	70.10	70.30	0	21,199	0.00%
2023/01/09	6	70.92	4	70.93	70.70	2	21,555	0.01%
2023/01/06	3	69.43	4	69.55	69.70	-1	22,169	0.00%
2023/01/05	12	69.83	12	70.38	68.80	0	22,827	0.00%
2023/01/04	16	69.59	15	69.87	69.30	1	23,375	0.00%
2023/01/03	5	68.46	5	68.62	69.10	0	23,527	0.00%
2022/12/30	6	68.43	7	68.01	67.30	-1	23,873	0.00%
2022/12/29	6	67.35	7	67.00	67.40	-1	24,176	0.00%
2022/12/28	9	68.74	7	69.09	67.90	2	25,018	0.01%
2022/12/27	4	70.90	5	71.18	70.90	-1	25,275	0.00%
2022/12/26	9	69.83	12	70.11	70.00	-3	25,716	-0.01%
2022/12/23	9	69.06	6	69.40	69.30	3	26,211	0.01%
2022/12/22	3	69.97	3	69.93	69.40	0	26,626	0.00%
2022/12/21	7	69.73	7	69.96	69.60	0	27,218	0.00%
2022/12/20	17	71.41	17	71.31	69.80	0	27,653	0.00%
2022/12/19	1	73.20	3	71.50	71.20	-2	27,981	-0.01%
2022/12/16	12	73.90	15	73.26	73.10	-3	28,384	-0.01%
2022/12/15	10	74.27	8	74.88	73.80	2	28,853	0.01%
2022/12/14	8	75.06	5	74.74	74.50	3	28,913	0.01%
2022/12/13	16	76.28	20	75.93	75.00	-4	28,958	-0.01%
2022/12/12	24	75.70	21	75.70	73.60	3	28,681	0.01%
2022/12/09	21	76.33	29	76.01	76.80	-8	28,540	-0.03%
2022/12/08	28	74.05	28	73.10	74.70	0	28,608	0.00%
2022/12/07	23	71.03	21	71.21	70.20	2	29,142	0.01%
2022/12/06	9	73.46	11	73.35	71.70	-2	30,033	-0.01%
2022/12/05	21	74.83	16	75.04	73.60	5	30,158	0.02%
2022/12/02	33	74.55	32	74.91	75.00	1	29,998	0.00%
2022/12/01	103	74.97	98	75.50	74.40	5	30,046	0.02%	大買/
2022/11/30	18	72.97	32	72.53	74.00	-14	29,730	-0.05%
2022/11/29	7	68.06	8	67.96	68.30	-1	29,546	0.00%
2022/11/28	30	68.71	19	68.86	68.20	11	30,800	0.04%
2022/11/25	15	70.03	14	70.18	68.60	1	32,655	0.00%
2022/11/24	11	71.41	20	71.65	71.90	-9	33,411	-0.03%
2022/11/23	8	71.10	12	71.13	70.90	-4	33,963	-0.01%
2022/11/22	23	70.84	20	71.39	70.80	3	34,410	0.01%
2022/11/21	17	72.48	19	72.49	70.80	-2	34,985	-0.01%
2022/11/18	20	72.96	16	73.23	72.40	4	34,973	0.01%
2022/11/17	20	73.70	34	73.71	74.30	-14	34,894	-0.04%
2022/11/16	5	70.84	12	71.16	71.50	-7	34,705	-0.02%
2022/11/15	13	69.42	46	70.06	70.30	-33	34,609	-0.10%
2022/11/14	17	68.00	7	68.41	68.50	10	34,814	0.03%
2022/11/11	57	68.50	31	68.64	67.40	26	34,912	0.07%
2022/11/10	12	69.22	17	69.12	68.90	-5	34,807	-0.01%
2022/11/09	36	71.29	18	71.93	69.70	18	34,981	0.05%
2022/11/08	61	72.23	61	72.34	70.90	0	34,871	0.00%
2022/11/07	15	71.05	25	71.62	70.10	-10	34,274	-0.03%
2022/11/04	32	70.32	20	70.18	70.30	12	33,789	0.04%
2022/11/03	15	66.96	24	67.50	70.60	-9	32,646	-0.03%
2022/11/02	12	64.83	13	63.93	64.20	-1	32,059	0.00%
2022/11/01	4	64.15	5	63.44	64.50	-1	31,810	0.00%
2022/10/31	10	63.79	11	64.48	64.10	-1	31,629	0.00%
2022/10/28	11	60.63	19	60.95	60.20	-8	31,345	-0.03%
2022/10/27	18	62.11	14	61.66	62.90	4	31,169	0.01%
2022/10/26	21	60.91	18	60.44	59.70	3	30,884	0.01%
2022/10/25	11	61.59	12	61.77	60.90	-1	30,630	0.00%
2022/10/24	10	63.85	3	62.60	62.60	7	30,509	0.02%
2022/10/21	18	63.28	20	63.31	61.70	-2	30,355	-0.01%
2022/10/20	31	63.22	35	63.47	64.60	-4	30,864	-0.01%
2022/10/19	33	65.28	31	65.37	64.00	2	32,142	0.01%
2022/10/18	43	65.66	52	65.11	65.00	-9	33,150	-0.03%
2022/10/17	41	62.66	33	63.11	66.00	8	33,887	0.02%
2022/10/14	29	63.69	45	64.10	64.00	-16	34,011	-0.05%
2022/10/13	38	64.18	29	63.54	60.00	9	33,615	0.03%
2022/10/12	34	65.87	29	65.53	64.70	5	33,001	0.02%
2022/10/11	19	71.83	0	0.00	71.80	19	32,494	0.06%
2022/10/07	34	79.01	38	79.38	79.70	-4	32,278	-0.01%
2022/10/06	80	78.35	80	79.09	78.50	0	31,956	0.00%
2022/10/05	49	79.76	50	80.25	78.70	-1	31,799	0.00%
2022/10/04	16	77.28	15	77.59	77.60	1	31,121	0.00%
2022/10/03	21	77.03	20	76.24	75.30	1	30,944	0.00%
2022/09/30	13	76.75	13	76.20	79.00	0	30,855	0.00%
2022/09/29	31	75.97	38	76.52	76.10	-7	31,036	-0.02%
2022/09/28	17	76.86	14	76.65	74.40	3	31,298	0.01%
2022/09/27	37	80.27	42	79.27	82.20	-5	31,239	-0.02%
2022/09/26	27	82.87	11	83.66	79.80	16	30,961	0.05%
2022/09/23	85	88.80	82	89.87	88.60	3	30,712	0.01%
2022/09/22	19	90.85	24	90.57	91.40	-5	30,353	-0.02%
2022/09/21	6	88.40	4	88.25	88.50	2	29,891	0.01%
2022/09/20	13	87.60	15	88.01	88.30	-2	30,285	-0.01%
2022/09/19	22	87.58	15	87.23	86.50	7	30,186	0.02%
2022/09/16	26	88.60	24	88.10	88.70	2	29,989	0.01%
2022/09/15	118	89.95	105	91.89	88.50	13	29,667	0.04%	大買/大賣/
2022/09/14	24	90.68	36	89.76	92.40	-12	29,378	-0.04%
2022/09/13	95	88.75	94	89.44	89.00	1	28,505	0.00%
2022/09/12	4	86.08	19	85.53	87.40	-15	27,457	-0.05%
2022/09/08	0	0.00	1	79.60	79.50	-1	27,151	0.00%
2022/09/07	17	79.76	23	79.30	78.50	-6	26,915	-0.02%
2022/09/06	35	82.11	24	82.41	80.40	11	26,530	0.04%
2022/09/05	25	84.70	19	85.23	83.10	6	25,997	0.02%
2022/09/02	56	89.05	39	90.38	86.50	17	25,440	0.07%
2022/09/01	71	89.46	56.1	89.21	88.60	14.9	23,993	0.06%
2022/08/31	28	86.14	55	87.84	90.50	-27	22,015	-0.12%
2022/08/30	14	82.14	17	82.54	82.30	-3	20,950	-0.01%
2022/08/29	20	79.32	13	79.82	80.00	7	20,170	0.03%
2022/08/26	3	80.17	18	80.64	83.30	-15	19,583	-0.08%
2022/08/23	2	72.00	2	71.70	71.70	0	18,269	0.00%
2022/08/22	3	76.17	2	74.30	74.30	1	17,888	0.01%
2022/08/19	36	80.62	32	81.09	79.60	4	17,592	0.02%
2022/08/18	5	77.20	1	77.30	77.30	4	17,053	0.02%
2022/08/17	6	78.92	6	79.45	78.50	0	16,700	0.00%
2022/08/16	68	78.62	64	81.67	77.80	4	16,306	0.02%
2022/08/15	9	80.10	18	79.28	83.90	-9	15,725	-0.06%
2022/08/12	13	82.76	5	84.20	81.20	8	15,102	0.05%
2022/08/11	2	81.60	6	80.63	81.10	-4	15,002	-0.03%
2022/08/10	5	79.96	3	78.60	80.80	2	14,949	0.01%
2022/08/09	1	74.50	0	0.00	76.70	1	14,871	0.01%
2022/08/08	0	0.00	3	73.47	75.00	-3	14,806	-0.02%
2022/08/04	32	68.57	33	69.57	70.00	-1	14,690	-0.01%
2022/08/03	8	75.68	4	76.38	73.00	4	14,550	0.03%
2022/08/02	3	74.07	3	74.23	75.40	0	14,465	0.00%
2022/08/01	14	74.33	16	73.86	74.80	-2	14,408	-0.01%
2022/07/29	10	74.60	1	74.60	73.00	9	14,329	0.06%
2022/07/27	12	71.73	12	72.70	73.00	0	14,073	0.00%
2022/07/26	84	73.10	86	72.82	73.30	-2	13,268	-0.02%
2022/07/25	64	69.30	72	68.74	72.80	-8	11,679	-0.07%
2022/07/22	24	64.83	49	64.98	66.20	-25	10,286	-0.24%
2022/07/21	13	57.42	22	57.95	60.30	-9	9,123	-0.10%
2022/07/20	5	54.66	5	54.90	54.90	0	8,565	0.00%
2022/07/19	0	0.00	3	51.33	50.90	-3	8,248	-0.04%
2022/07/18	4	53.75	2	53.50	52.50	2	8,159	0.02%
2022/07/15	4	51.65	4	51.85	51.60	0	7,962	0.00%
2022/07/14	7	51.46	7	51.36	51.70	0	7,883	0.00%
2022/07/13	4	53.00	2	53.20	51.00	2	7,705	0.03%
2022/07/12	5	51.02	16	51.50	49.95	-11	7,391	-0.15%
2022/07/11	7	54.20	2	53.35	53.20	5	7,151	0.07%
2022/07/08	13	56.49	7	56.41	54.90	6	6,933	0.09%
2022/07/07	18	56.94	22	57.29	57.60	-4	6,461	-0.06%
2022/07/06	41	55.21	39	56.19	55.00	2	5,711	0.04%
2022/07/05	25	54.12	23	55.25	57.20	2	4,986	0.04%
2022/07/04	19	49.79	15	49.82	52.00	4	4,338	0.09%
2022/07/01	10	49.38	11	49.90	47.85	-1	4,044	-0.02%
2022/06/29	3	52.37	1	54.50	49.95	2	3,555	0.06%
2022/06/28	14	55.01	12	55.05	55.40	2	3,309	0.06%
2022/06/24	1	48.40	11	48.11	49.70	-10	2,530	-0.40%
2022/06/23	15	45.80	6	46.65	45.20	9	2,411	0.37%
2022/06/22	24	47.60	25	47.81	47.70	-1	2,272	-0.04%
2022/06/21	3	45.88	1	45.05	46.75	2	1,872	0.11%
2022/06/20	2	44.10	0	0.00	42.50	2	1,832	0.11%
2022/06/06	1	52.50	1	52.30	52.50	0	2,210	0.00%
2022/05/27	1	51.40	1	51.20	51.20	0	2,865	0.00%
2022/05/13	1	47.95	1	48.10	48.10	0	3,177	0.00%
2022/05/12	0	0.00	2	47.15	47.25	-2	3,235	-0.06%
2022/05/05	1	51.10	2	51.50	51.10	-1	3,703	-0.03%
2022/04/29	3	51.37	2	52.30	49.10	1	3,924	0.03%
2022/04/27	0	0.00	1	49.10	49.85	-1	4,053	-0.02%
2022/04/26	0	0.00	1	51.80	51.20	-1	4,066	-0.02%
2022/04/25	0	0.00	7	51.46	51.30	-7	4,117	-0.17%
2022/04/21	0	0.00	7	55.76	55.80	-7	4,348	-0.16%
2022/04/20	0	0.00	10	56.00	55.80	-10	4,483	-0.22%
2022/04/19	3	54.97	1	55.00	55.00	2	4,559	0.04%
2022/04/18	1	56.30	0	0.00	55.00	1	4,770	0.02%
2022/04/15	0	0.00	1	57.50	56.00	-1	4,839	-0.02%
2022/04/13	6	59.17	1	59.30	59.00	5	5,027	0.10%
2022/04/12	2	58.20	2	57.30	57.30	0	5,152	0.00%
2022/04/11	0	0.00	2	59.45	57.70	-2	5,250	-0.04%
2022/04/08	1	60.00	0	0.00	60.00	1	5,297	0.02%
2022/04/07	1.3	61.46	1	62.70	60.30	0.3	5,342	0.01%
2022/04/06	1	65.00	1	63.90	63.90	0	5,394	0.00%
2022/04/01	0	0.00	1	64.90	65.50	-1	5,555	-0.02%
2022/03/30	1	68.70	0	0.00	66.40	1	5,947	0.02%
2022/03/24	1	65.40	2	66.90	67.30	-1	6,868	-0.01%
2022/03/23	2	65.95	1	65.10	65.10	1	7,190	0.01%
2022/03/22	0	0.00	2	64.80	65.60	-2	7,585	-0.03%
2022/03/21	1	65.60	0	0.00	64.30	1	7,759	0.01%
2022/03/17	0	0.00	2	61.90	62.70	-2	8,015	-0.02%
2022/03/16	1	59.90	2	60.55	59.80	-1	8,209	-0.01%
2022/03/15	1	58.90	0	0.00	58.50	1	8,592	0.01%
2022/03/10	0	0.00	1	60.00	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	4	58.68	57.90	-4	10,495	-0.04%
2022/03/08	0	0.00	1	58.00	56.70	-1	10,842	-0.01%
2022/03/07	2	60.40	1	59.30	59.30	1	11,230	0.01%
2022/03/04	5	65.02	5	65.84	64.00	0	11,737	0.00%
2022/03/03	2	68.15	2	66.30	66.10	0	12,164	0.00%
2022/03/02	5	68.06	4	67.88	68.40	1	12,643	0.01%
2022/02/25	1	62.60	2	63.35	62.90	-1	13,710	-0.01%
2022/02/15	2	66.35	8	65.94	65.60	-6	21,772	-0.03%
2022/02/14	0	0.00	1	65.00	65.20	-1	25,647	0.00%
2022/02/09	9	68.88	2	70.65	68.70	7	28,956	0.02%
2022/02/08	1	67.00	0	0.00	68.20	1	30,368	0.00%
2022/02/07	1	66.60	3	66.93	67.00	-2	31,122	-0.01%
2022/01/26	8	67.38	10	67.30	67.00	-2	31,799	-0.01%
2022/01/25	11	67.78	13	67.45	66.50	-2	33,215	-0.01%
2022/01/24	8	68.88	4	69.50	69.60	4	34,442	0.01%
2022/01/21	4	70.65	9	71.16	70.40	-5	35,072	-0.01%
2022/01/20	0	0.00	6	71.47	71.00	-6	35,207	-0.02%
2022/01/19	0	0.00	2	73.10	72.90	-2	36,607	-0.01%
2022/01/18	1	74.00	1	74.10	73.20	0	37,018	0.00%
2022/01/17	2	72.75	3	73.73	73.80	-1	37,279	0.00%
2022/01/14	8	71.36	7	70.71	72.10	1	37,609	0.00%
2022/01/13	1	72.20	0	0.00	73.70	1	38,006	0.00%
2022/01/11	9	74.52	4	74.98	74.00	5	37,927	0.01%
2022/01/10	8	78.73	3	79.00	78.80	5	37,725	0.01%
2022/01/07	2	79.05	2	78.40	78.10	0	37,654	0.00%
2022/01/06	0.4	82.60	0	0.00	82.00	0.4	37,509	0.00%
2022/01/05	2	82.95	1	84.50	83.50	1	37,444	0.00%
2021/12/30	2	86.45	12	86.57	85.90	-10	37,130	-0.03%
2021/12/29	1	87.20	3	87.23	87.40	-2	37,075	-0.01%
2021/12/28	8.3	87.50	5	87.68	86.60	3.3	37,005	0.01%
2021/12/27	1	88.30	5	89.10	89.00	-4	36,847	-0.01%
2021/12/24	13	88.16	4	88.53	87.70	9	36,731	0.02%
2021/12/23	1	87.90	2.5	89.26	89.40	-1.5	36,479	0.00%
2021/12/22	8.5	88.52	2	88.05	86.50	6.5	36,184	0.02%
2021/12/21	4	87.15	4	87.13	86.70	0	35,854	0.00%
2021/12/20	6	86.97	9	87.28	87.80	-3	35,701	-0.01%
2021/12/17	6.7	85.89	1	87.80	86.30	5.7	35,437	0.02%
2021/12/16	23	88.52	16	89.54	91.20	7	35,077	0.02%
2021/12/15	0	0.00	4	84.73	87.00	-4	34,663	-0.01%
2021/12/14	4	84.33	2	83.90	83.30	2	34,486	0.01%
2021/12/13	3	87.40	5	88.00	87.00	-2	34,253	-0.01%
2021/12/10	5	88.22	0.7	88.36	86.20	4.3	34,088	0.01%
2021/12/09	2	90.05	4	91.60	89.20	-2	33,832	-0.01%
2021/12/08	4	90.75	3	90.97	89.00	1	33,400	0.00%
2021/12/07	19	93.24	23	92.34	90.20	-4	33,056	-0.01%
2021/12/06	5	90.48	0	0.00	90.00	5	32,385	0.02%
2021/12/03	28	92.33	30	91.80	90.40	-2	32,138	-0.01%
2021/12/02	19	90.29	19	88.87	87.60	0	31,348	0.00%
2021/12/01	10.7	87.56	9	91.01	89.00	1.7	30,951	0.01%
2021/11/29	20	80.63	11	81.18	84.00	9	29,973	0.03%
2021/11/26	15	83.66	7	86.21	84.40	8	29,519	0.03%
2021/11/25	7	90.81	6.5	90.20	85.60	0.5	28,830	0.00%
2021/11/24	2	85.00	1	87.00	85.00	1	27,866	0.00%
2021/11/23	3.8	85.66	2	83.10	85.80	1.8	27,499	0.01%
2021/11/22	6	90.20	3	90.70	90.50	3	26,899	0.01%
2021/11/19	12	90.26	19	90.95	90.50	-7	26,619	-0.03%
2021/11/18	13.1	90.12	10	89.82	89.10	3.1	25,846	0.01%
2021/11/17	4	93.43	13	92.11	92.80	-9	25,368	-0.04%
2021/11/16	20	90.91	7	90.44	90.70	13	24,376	0.05%
2021/11/15	19	99.42	10	96.77	94.50	9	23,355	0.04%
2021/11/12	21	95.58	36	96.48	99.00	-15	21,248	-0.07%
2021/11/11	49	95.11	54	95.44	90.00	-5	19,169	-0.03%
2021/11/10	29	89.46	16	90.51	92.50	13	15,253	0.09%
2021/11/09	11	80.91	19	82.35	84.10	-8	13,734	-0.06%
2021/11/08	12	73.48	15.1	72.71	76.50	-3.1	12,992	-0.02%
2021/11/05	10.1	71.06	11	70.54	69.60	-0.9	11,841	-0.01%
2021/11/04	16	70.58	13	71.90	67.20	3	10,262	0.03%
2021/11/03	65	67.05	58.4	67.43	71.00	6.6	9,459	0.07%
2021/11/02	39	69.98	29	68.01	69.00	10	8,675	0.12%
2021/11/01	3	66.53	10	67.16	68.30	-7	7,207	-0.10%
2021/10/29	25	59.46	26	60.30	62.10	-1	5,907	-0.02%
2021/10/28	6	57.58	7	58.54	56.50	-1	5,203	-0.02%
2021/10/27	6	59.30	5	58.00	58.80	1	4,941	0.02%
2021/10/26	0	0.00	2	57.05	58.60	-2	3,605	-0.06%
2021/10/25	10	50.70	12	51.31	53.30	-2	3,185	-0.06%
2021/10/22	8	49.98	4	49.80	48.50	4	2,943	0.14%
2021/10/21	0	0.00	1	49.05	49.70	-1	2,551	-0.04%
2021/10/20	2	44.30	6	45.63	46.65	-4	2,086	-0.19%
2021/10/12	0	0.00	1	40.60	40.30	-1	2,389	-0.04%
2021/10/07	0	0.00	1	41.00	40.90	-1	2,873	-0.03%
2021/10/06	1	39.35	0	0.00	39.35	1	3,229	0.03%
2021/10/04	1	39.80	0	0.00	39.80	1	3,664	0.03%
2021/10/01	3	42.48	4	41.74	41.50	-1	3,698	-0.03%
2021/09/30	3	43.45	1	43.25	43.35	2	3,797	0.05%
2021/09/29	0	0.00	1	45.00	43.30	-1	4,094	-0.02%
2021/09/22	0	0.00	1	45.75	45.75	-1	4,914	-0.02%
2021/09/16	0	0.00	1	46.10	46.00	-1	5,054	-0.02%
2021/09/15	0	0.00	2	46.53	46.25	-2	5,158	-0.04%
2021/09/14	0	0.00	5	47.01	46.70	-5	5,232	-0.10%
2021/09/13	0	0.00	1	47.50	47.05	-1	5,438	-0.02%
2021/09/09	2	47.40	1	46.80	47.40	1	5,858	0.02%
2021/09/07	0	0.00	2	48.00	47.80	-2	6,048	-0.03%
2021/09/06	0	0.00	1	50.00	48.75	-1	6,115	-0.02%
2021/09/03	2	51.90	2	51.90	51.20	0	6,139	0.00%
2021/09/02	2	51.20	3	51.70	51.00	-1	6,119	-0.02%
2021/09/01	0	0.00	1	49.35	50.40	-1	6,071	-0.02%
2021/08/31	0	0.00	1	48.40	48.25	-1	6,034	-0.02%
2021/08/30	2	48.60	0	0.00	48.50	2	6,049	0.03%
2021/08/26	0	0.00	1	49.30	48.25	-1	6,076	-0.02%
2021/08/24	1	48.25	1	49.60	47.55	0	6,177	0.00%
2021/08/18	4	49.05	0	0.00	49.05	4	6,285	0.06%
2021/08/17	1	49.70	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	0.00	3	50.40	49.95	-3	6,283	-0.05%
2021/08/12	9	53.76	1	52.30	51.60	8	6,284	0.13%
2021/08/11	2	51.10	1	51.80	50.90	1	6,247	0.02%
2021/08/10	1	51.30	1	52.50	51.00	0	6,241	0.00%
2021/08/04	1	54.70	2	54.70	53.90	-1	6,329	-0.02%
2021/08/02	0	0.00	1	54.30	53.70	-1	6,458	-0.02%
2021/07/30	4	55.30	6	55.45	54.00	-2	6,566	-0.03%
2021/07/29	0	0.00	2	58.00	58.00	-2	6,453	-0.03%
2021/07/28	4	55.95	2	56.55	56.50	2	6,455	0.03%
2021/07/27	1	61.40	8	58.90	57.60	-7	6,433	-0.11%
2021/07/26	1	61.00	1	60.70	60.90	0	6,440	0.00%
2021/07/23	1	60.40	1	61.80	59.90	0	6,422	0.00%
2021/07/22	2	62.10	0	0.00	61.10	2	6,382	0.03%
2021/07/20	6	60.20	1	61.20	60.80	5	6,311	0.08%
2021/07/19	1	62.00	4	61.48	61.10	-3	6,268	-0.05%
2021/07/16	1	63.00	1	64.00	62.10	0	6,347	0.00%
2021/07/15	10	63.15	3	64.27	63.30	7	6,303	0.11%
2021/07/14	3	62.77	7	63.53	63.60	-4	6,120	-0.07%
2021/07/13	10	63.86	12	63.78	62.00	-2	5,867	-0.03%
2021/07/12	1	60.50	1	61.70	62.30	0	5,556	0.00%
2021/07/09	2	59.65	0	0.00	58.90	2	5,363	0.04%
2021/07/08	0	0.00	1	58.00	58.20	-1	5,282	-0.02%
2021/07/07	1	59.80	6	58.80	57.80	-5	5,294	-0.09%
2021/07/06	8	61.53	7	61.39	58.60	1	5,252	0.02%
2021/07/05	7	62.11	11	62.23	62.40	-4	5,058	-0.08%
2021/07/01	0	0.00	3	55.93	53.80	-3	4,847	-0.06%
2021/06/30	2	56.80	2	57.00	56.60	0	5,195	0.00%
2021/06/29	2	56.90	0	0.00	56.60	2	5,319	0.04%
2021/06/28	0	0.00	2	55.30	55.00	-2	5,187	-0.04%
2021/06/25	5	55.86	2	55.90	55.80	3	5,136	0.06%
2021/06/24	4	55.53	0	0.00	55.40	4	5,093	0.08%
2021/06/23	3	54.37	3	54.40	55.30	0	5,007	0.00%
2021/06/22	8	55.96	3	55.70	54.70	5	4,944	0.10%
2021/06/21	12	54.18	5	54.92	54.70	7	4,754	0.15%
2021/06/18	1	54.00	0	0.00	52.10	1	4,520	0.02%
2021/06/17	1	52.70	2	53.55	53.70	-1	4,415	-0.02%
2021/06/16	54	53.94	53	54.45	52.40	1	4,382	0.02%
2021/06/15	0	0.00	3	52.17	52.30	-3	4,254	-0.07%
2021/06/11	1	51.70	2	51.50	50.80	-1	4,248	-0.02%
2021/06/10	2	50.50	0	0.00	50.50	2	4,288	0.05%
2021/06/04	0	0.00	30	50.30	49.85	-30	4,258	-0.70%
2021/06/03	4	51.03	40	51.43	50.90	-36	4,266	-0.84%
2021/06/02	0	0.00	24	50.81	50.90	-24	4,270	-0.56%
2021/06/01	2	50.60	74	51.80	51.50	-72	4,241	-1.70%
2021/05/31	3	49.92	9	50.53	49.40	-6	4,184	-0.14%
2021/05/28	2	48.40	2	48.48	48.30	0	4,132	0.00%
2021/05/27	1	46.00	0	0.00	46.50	1	4,081	0.02%
2021/05/26	0	0.00	1	45.50	45.70	-1	4,075	-0.02%
2021/05/25	1	44.90	0	0.00	45.15	1	4,083	0.02%
2021/05/19	0	0.00	3	42.97	43.40	-3	4,066	-0.07%
2021/05/18	2	41.93	4	42.80	43.70	-2	4,060	-0.05%
2021/05/17	75	41.21	0	0.00	39.90	75	4,034	1.86%
2021/05/14	1	45.90	0	0.00	44.30	1	3,991	0.03%
2021/05/13	1	43.00	1	44.60	44.20	0	3,972	0.00%
2021/05/12	103	46.69	0	0.00	45.60	103	3,959	2.60%	大買/鉅額交易
2021/05/10	1	55.50	6	54.75	54.30	-5	3,857	-0.13%
2021/05/07	5	54.96	3	53.60	54.60	2	3,782	0.05%
2021/05/06	2	50.43	1	51.00	50.00	1	3,670	0.03%
2021/05/05	0	0.00	7	50.50	50.10	-7	3,669	-0.19%
2021/05/04	11	52.35	6	54.10	50.70	5	3,677	0.14%
2021/05/03	13	54.55	7	54.80	53.40	6	3,662	0.16%
2021/04/29	3	53.60	7.5	53.64	53.20	-4.5	3,636	-0.12%
2021/04/28	0	0.00	8	53.39	53.40	-8	3,638	-0.22%
2021/04/27	1	54.10	9	54.20	54.20	-8	3,693	-0.22%
2021/04/26	5	55.80	0	0.00	55.70	5	3,725	0.13%
2021/04/23	0	0.00	5	55.00	55.50	-5	3,747	-0.13%
2021/04/22	5	55.90	0	0.00	53.70	5	3,932	0.13%
2021/04/21	0	0.00	13	53.66	53.50	-13	3,906	-0.33%
2021/04/19	0	0.00	1	54.30	53.60	-1	3,970	-0.03%
2021/04/16	0	0.00	7	55.21	55.00	-7	3,954	-0.18%
2021/04/15	1	55.50	1	53.60	55.30	0	3,937	0.00%
2021/04/14	2	52.75	0	0.00	52.80	2	3,884	0.05%
2021/04/13	4	55.38	2	55.60	55.10	2	3,931	0.05%
2021/04/12	2	55.50	2	57.05	54.50	0	4,055	0.00%
2021/04/09	5	58.06	8	58.24	57.10	-3	4,098	-0.07%
2021/04/08	12	59.24	7	60.51	59.20	5	4,093	0.12%
2021/04/07	20	60.22	3	60.70	59.50	17	4,033	0.42%
2021/04/06	22	60.74	17	61.34	62.50	5	3,880	0.13%
2021/04/01	9	56.82	7	56.66	58.00	2	3,512	0.06%
2021/03/30	1	52.40	0	0.00	52.20	1	3,517	0.03%
2021/03/29	2	52.70	0	0.00	52.70	2	3,570	0.06%
2021/03/24	2	51.50	1	50.80	50.80	1	4,001	0.02%
2021/03/23	1	52.50	1	54.00	51.00	0	4,206	0.00%
2021/03/18	1	49.90	0	0.00	49.50	1	4,226	0.02%
2021/03/17	1	50.70	0	0.00	50.00	1	4,299	0.02%
2021/03/16	0	0.00	1	51.80	51.90	-1	4,414	-0.02%
2021/03/12	0	0.00	2	48.20	47.50	-2	4,555	-0.04%
2021/03/11	1	47.70	0	0.00	47.80	1	4,633	0.02%
2021/03/10	1	46.25	0	0.00	46.65	1	4,705	0.02%
2021/03/09	0	0.00	1	45.70	45.80	-1	4,794	-0.02%
2021/03/05	0	0.00	2	49.05	48.40	-2	5,145	-0.04%
2021/03/04	0	0.00	10	49.90	49.55	-10	5,363	-0.19%
2021/03/03	0	0.00	5	50.08	50.00	-5	5,582	-0.09%
2021/02/26	0	0.00	1	51.10	51.00	-1	6,062	-0.02%
2021/02/24	0	0.00	1	53.10	52.00	-1	6,202	-0.02%
2021/02/23	0	0.00	1	52.30	52.00	-1	6,300	-0.02%
2021/02/19	0	0.00	1	53.70	53.30	-1	6,378	-0.02%
2021/02/18	0	0.00	1	52.30	53.30	-1	6,370	-0.02%
2021/02/05	0	0.00	1	52.00	51.10	-1	6,346	-0.02%
2021/02/04	1	52.30	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	52.80	2	54.30	53.10	-1	6,323	-0.02%
2021/02/01	0	0.00	36	49.67	51.00	-36	6,293	-0.57%
2021/01/29	0	0.00	20	52.61	51.30	-20	6,289	-0.32%
2021/01/28	1	53.10	10	53.20	52.80	-9	6,271	-0.14%
2021/01/27	21	54.84	0	0.00	54.60	21	6,264	0.34%
2021/01/25	0	0.00	5	56.80	56.70	-5	6,212	-0.08%
2021/01/22	5	58.20	31	58.19	58.10	-26	6,187	-0.42%
2021/01/21	0	0.00	1	56.30	55.40	-1	6,150	-0.02%
2021/01/20	0	0.00	21	58.23	54.80	-21	6,264	-0.34%
2021/01/19	51	57.76	1	57.90	58.80	50	6,207	0.81%
2021/01/18	3	57.77	10	58.77	58.10	-7	6,134	-0.11%
2021/01/15	56	60.38	4	59.65	59.50	52	6,043	0.86%
2021/01/14	1	56.80	3	57.20	58.00	-2	5,796	-0.03%
2021/01/13	13	53.58	3	54.17	55.60	10	5,703	0.18%
2021/01/12	3	53.77	2	52.25	52.10	1	5,639	0.02%
2021/01/11	1	54.60	1	55.80	55.10	0	5,590	0.00%
2021/01/08	1	55.30	1	56.50	54.30	0	5,569	0.00%
2021/01/07	2	55.15	3	55.00	55.10	-1	5,527	-0.02%
2021/01/06	14	55.93	30	54.54	55.60	-16	5,479	-0.29%
2021/01/05	15	58.66	12	58.77	59.10	3	5,361	0.06%
2021/01/04	32	56.89	1	58.70	58.70	31	5,175	0.60%
2020/12/31	20	52.85	0	0.00	53.40	20	5,031	0.40%
2020/12/29	2	51.45	0	0.00	50.40	2	4,872	0.04%
2020/12/28	1	52.00	1	52.00	52.00	0	4,815	0.00%
2020/12/25	4	52.80	63	52.31	51.90	-59	4,769	-1.24%
2020/12/24	2	56.75	52	57.31	54.90	-50	4,640	-1.08%
2020/12/23	82	57.75	1	57.90	58.20	81	4,523	1.79%
2020/12/22	1	60.10	0.3	56.50	56.80	0.7	4,477	0.02%
2020/12/21	1	58.30	7	59.23	59.30	-6	4,403	-0.14%
2020/12/18	5	58.10	6	57.80	60.80	-1	4,270	-0.02%
2020/12/17	8	53.98	5	53.00	56.90	3	3,997	0.08%
2020/12/16	5	52.10	0	0.00	51.80	5	3,794	0.13%
2020/12/14	2	52.40	0	0.00	52.50	2	3,732	0.05%
2020/12/11	1	53.30	0	0.00	51.50	1	3,725	0.03%
2020/12/10	2	52.35	62	54.01	53.30	-60	3,682	-1.63%
2020/12/09	72	51.69	4	53.18	54.30	68	3,571	1.90%
2020/12/08	2	49.68	0	0.00	49.45	2	3,418	0.06%
2020/12/07	12	50.23	3.5	48.85	48.40	8.5	3,394	0.25%
2020/12/04	0	0.00	10	49.90	50.80	-10	3,319	-0.30%
2020/12/03	13	51.17	26	50.84	49.60	-13	3,261	-0.40%
2020/12/02	2	52.60	10	53.40	51.60	-8	3,201	-0.25%
2020/12/01	11	51.58	27	51.13	53.50	-16	3,064	-0.52%
2020/11/30	22	50.50	18	48.96	49.80	4	2,844	0.14%
2020/11/27	23	49.97	37	50.37	49.80	-14	2,641	-0.53%
2020/11/26	41	47.62	38	48.01	51.00	3	2,450	0.12%
2020/11/25	38	44.12	5	44.57	46.40	33	2,186	1.51%
2020/11/24	10	41.95	84	41.18	42.20	-74	2,022	-3.66%
2020/11/23	82	39.98	0	0.00	42.05	82	1,968	4.17%
2020/11/20	2	40.83	106	41.28	40.40	-104	1,972	-5.27%	大賣/鉅額交易
2020/11/19	116	40.91	1.1	39.76	41.00	114.9	1,935	5.94%	大買/鉅額交易
2020/11/18	1	38.55	0	0.00	38.30	1	1,994	0.05%
2020/11/13	0	0.00	1	37.35	37.50	-1	2,399	-0.04%
2020/11/12	1	37.50	0	0.00	37.60	1	2,405	0.04%
2020/11/09	0	0.00	1	38.00	38.00	-1	2,466	-0.04%
2020/11/06	0	0.00	1	37.90	37.80	-1	2,517	-0.04%
2020/11/03	0	0.00	1	37.50	37.00	-1	2,667	-0.04%
2020/11/02	1	37.05	0	0.00	36.75	1	2,786	0.04%
2020/10/29	2	38.93	0	0.00	39.00	2	3,311	0.06%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/26	1	35.20	0	0.00	35.05	1	3,516	0.03%
2020/10/23	0	0.00	1	35.65	35.10	-1	3,586	-0.03%
2020/10/22	1	35.20	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	1	36.40	35.80	-1	3,856	-0.03%
2020/10/16	1	36.00	0	0.00	35.05	1	4,427	0.02%
2020/10/14	2	35.98	0	0.00	36.00	2	4,544	0.04%
2020/10/08	0	0.00	1	36.60	36.60	-1	4,836	-0.02%
2020/09/25	0	0.00	11	35.43	35.45	-11	5,953	-0.18%
2020/09/24	0	0.00	10	36.90	36.85	-10	6,182	-0.16%
2020/09/21	10	40.00	8	39.68	39.50	2	6,543	0.03%
2020/09/14	2	39.75	6	40.31	40.80	-4	6,985	-0.06%
2020/09/11	2	39.90	0	0.00	39.30	2	6,913	0.03%
2020/09/09	1	38.15	0	0.00	38.70	1	6,859	0.01%
2020/09/08	2	38.40	2	37.90	37.70	0	6,845	0.00%
2020/09/07	1	38.85	0	0.00	37.85	1	6,830	0.01%
2020/09/03	0	0.00	10	40.05	39.50	-10	6,777	-0.15%
2020/09/02	1	40.20	0	0.00	39.70	1	6,763	0.01%
2020/08/27	3	40.80	2	40.00	40.00	1	6,621	0.02%
2020/08/24	0	0.00	6	42.21	42.00	-6	6,410	-0.09%
2020/08/21	28	41.75	12	41.65	43.45	16	6,253	0.26%
2020/08/20	13	39.23	14	38.98	39.50	-1	6,045	-0.02%
2020/08/19	2	38.40	4	38.38	38.95	-2	5,910	-0.03%
2020/08/18	2	37.25	20	37.08	37.05	-18	5,867	-0.31%
2020/08/17	4	37.89	2	37.00	37.00	2	5,879	0.03%
2020/08/14	1	37.20	1	37.05	37.20	0	5,885	0.00%
2020/08/13	2	36.73	0	0.00	36.70	2	5,872	0.03%
2020/08/12	20	37.43	21	35.71	37.60	-1	5,851	-0.02%
2020/08/11	1	36.90	30	36.50	36.60	-29	5,804	-0.50%
2020/08/07	5	38.46	40	38.40	38.25	-35	5,724	-0.61%
2020/08/06	9	40.73	3	40.23	39.80	6	5,623	0.11%
2020/08/05	16	42.31	3	41.35	41.10	13	5,510	0.24%
2020/08/04	33	40.65	0	0.00	40.45	33	5,238	0.63%
2020/07/31	8	39.08	8	38.78	38.80	0	4,931	0.00%
2020/07/30	56	38.81	11	38.45	38.75	45	4,844	0.93%
2020/07/29	15	34.49	13	34.89	35.80	2	4,588	0.04%
2020/07/28	11	35.03	7	33.27	33.40	4	4,540	0.09%
2020/07/27	4	37.40	4	36.75	36.75	0	4,396	0.00%
2020/07/24	14	39.68	64	38.08	38.00	-50	4,291	-1.17%
2020/07/23	85	37.99	163	37.83	38.80	-78	3,973	-1.96%	大賣/
2020/07/22	129	37.45	29	37.71	37.10	100	3,776	2.65%	大買/
2020/07/21	2	37.30	10	37.29	37.30	-8	3,756	-0.21%
2020/07/20	127	37.73	127	36.95	36.60	0	3,729	0.00%	大買/大賣/
2020/07/17	2	37.70	2	36.95	37.70	0	3,658	0.00%
2020/07/16	2	36.35	2	36.55	36.35	0	3,579	0.00%
2020/07/15	101	38.13	221	37.16	36.20	-120	3,538	-3.39%	大買/大賣/鉅額交易
2020/07/14	6	37.32	7.5	37.24	37.55	-1.5	3,484	-0.04%
2020/07/13	2	38.30	6	38.21	38.10	-4	3,500	-0.11%
2020/07/10	6	38.60	8	37.99	37.85	-2	3,462	-0.06%
2020/07/09	50	39.61	14	39.58	39.20	36	3,373	1.07%
2020/07/08	64	37.46	6	38.28	38.10	58	3,048	1.90%
2020/07/07	11	35.88	50	36.04	35.05	-39	2,744	-1.42%
2020/07/06	6	37.53	8	37.31	37.35	-2	2,653	-0.08%
2020/07/03	12	38.58	16	37.40	37.00	-4	2,525	-0.16%
2020/07/02	33	35.15	6	35.72	36.35	27	2,271	1.19%
2020/07/01	8	33.14	1	32.80	33.05	7	2,133	0.33%
2020/06/30	23	33.51	5	33.61	33.55	18	2,057	0.87%
2020/06/29	22	32.36	12	31.05	32.55	10	1,863	0.54%
2020/06/24	51	28.48	2	29.60	29.60	49	1,674	2.93%
2020/06/23	4	27.18	2	26.55	26.95	2	1,477	0.14%
2020/06/22	2	25.90	0	0.00	26.30	2	1,457	0.14%
2020/06/19	0	0.00	2	28.00	26.60	-2	1,421	-0.14%
2020/06/18	2	27.30	0	0.00	27.40	2	1,314	0.15%
2020/06/15	0	0.00	10	27.57	27.00	-10	1,335	-0.75%
2020/06/11	3	28.23	0	0.00	28.10	3	1,347	0.22%
2020/06/04	0	0.00	1	30.30	29.80	-1	1,378	-0.07%
2020/06/03	0	0.00	1	30.20	29.85	-1	1,384	-0.07%
2020/06/01	0	0.00	1	29.75	29.55	-1	1,391	-0.07%
2020/05/29	0	0.00	4	29.00	28.95	-4	1,392	-0.29%
2020/05/28	0	0.00	2	29.50	29.25	-2	1,396	-0.14%
2020/05/27	2	30.10	0	0.00	30.00	2	1,402	0.14%
2020/05/26	4	30.44	1	29.85	30.65	3	1,390	0.22%
2020/05/22	1	29.40	4	29.60	29.50	-3	1,388	-0.22%
2020/05/21	0	0.00	1	30.00	30.65	-1	1,371	-0.07%
2020/05/20	4	29.45	0	0.00	28.95	4	1,352	0.30%
2020/05/19	1	29.30	7	28.51	28.90	-6	1,345	-0.45%
2020/05/18	7	29.00	0	0.00	29.00	7	1,335	0.52%
2020/05/15	2	28.00	0	0.00	27.70	2	1,321	0.15%
2020/05/14	2	29.00	0	0.00	28.25	2	1,306	0.15%
2020/05/11	0	0.00	22	30.00	29.80	-22	1,292	-1.70%
2020/05/07	2	31.30	1	30.20	31.15	1	1,282	0.08%
2020/05/06	0	0.00	44	30.27	30.05	-44	1,277	-3.44%
2020/05/05	2	30.90	0	0.00	30.80	2	1,267	0.16%
2020/04/29	2	31.68	0	0.00	31.65	2	1,251	0.16%
2020/04/21	51	31.76	0	0.00	31.55	51	1,240	4.11%
2020/04/17	10	30.80	0	0.00	30.45	10	1,236	0.81%
2020/04/14	0	0.00	4	25.10	25.20	-4	1,075	-0.37%
2020/04/13	4	24.80	0	0.00	25.00	4	1,069	0.37%
2020/04/10	1	23.70	0	0.00	24.20	1	1,075	0.09%
2020/04/07	0	0.00	2	20.70	20.80	-2	1,088	-0.18%
2020/04/06	0	0.00	1	19.85	19.85	-1	1,106	-0.09%
2020/04/01	5	19.45	0	0.00	19.60	5	1,130	0.44%
2020/03/27	5	20.15	5	19.65	19.25	0	1,273	0.00%
2020/03/26	0	0.00	4	19.00	19.20	-4	1,419	-0.28%
2020/03/20	4	18.05	0	0.00	18.00	4	1,626	0.25%
2020/03/19	1	17.90	0	0.00	16.95	1	1,649	0.06%
2020/03/18	6	20.30	6	19.65	18.80	0	1,631	0.00%
2020/03/17	3	20.00	3	18.90	19.75	0	1,638	0.00%
2020/03/16	3	22.35	3	21.90	20.00	0	1,633	0.00%
2020/02/27	2	29.85	2	29.48	28.75	0	1,523	0.00%
2020/02/26	7	30.28	7	30.14	29.85	0	1,514	0.00%
2020/02/14	0	0.00	0.8	30.45	30.65	-0.8	1,562	-0.05%
2020/02/12	2	30.65	2	30.75	30.65	0	1,555	0.00%
2020/02/11	2	30.20	2	30.35	30.20	0	1,552	0.00%
2020/02/06	6	30.70	6	30.50	30.60	0	1,536	0.00%
2020/02/04	6	29.95	6	30.15	30.10	0	1,529	0.00%
2020/01/31	2	31.80	13	31.82	31.50	-11	1,501	-0.73%
2020/01/30	1	32.10	0	0.00	32.10	1	1,486	0.07%
2020/01/20	0	0.00	6	35.70	35.65	-6	1,465	-0.41%
2020/01/17	12	36.00	2	36.10	35.70	10	1,461	0.68%
2020/01/15	13	36.60	6	36.05	35.60	7	1,463	0.48%
2020/01/14	2	36.05	2	35.65	35.65	0	1,437	0.00%
2020/01/13	7	34.80	3	36.10	36.10	4	1,425	0.28%
2020/01/10	0	0.00	1	33.94	33.75	-1	1,391	-0.07%
2020/01/08	0	0.00	4	33.54	33.50	-4	1,393	-0.29%
2020/01/02	4	36.65	9	36.40	36.35	-5	1,354	-0.37%
2019/12/31	3	36.00	0	0.00	35.85	3	1,334	0.22%
2019/12/30	6	35.95	0	0.00	35.65	6	1,337	0.45%
2019/12/27	2	35.25	5	35.44	35.25	-3	1,316	-0.23%
2019/12/26	8	35.91	9	35.77	35.65	-1	1,297	-0.08%
2019/12/24	6	36.90	3	36.90	36.90	3	1,247	0.24%
2019/12/20	0	0.00	3	34.60	34.60	-3	1,052	-0.29%
2019/12/19	6	34.25	3	34.60	34.60	3	1,001	0.30%
2019/12/18	1	33.95	0	0.00	33.30	1	1,075	0.09%
2019/12/17	0	0.00	2	34.68	33.30	-2	1,122	-0.18%
2019/12/13	0	0.00	10	32.05	31.80	-10	1,034	-0.97%
2019/12/12	0	0.00	2	32.65	32.25	-2	1,031	-0.19%
2019/12/11	2	33.15	0	0.00	32.95	2	1,021	0.20%
2019/11/25	1	32.95	0	0.00	32.60	1	1,203	0.08%
2019/11/21	6	34.55	6	33.75	33.45	0	1,190	0.00%
2019/11/20	4	31.81	3	32.90	33.40	1	1,132	0.09%
2019/11/13	3	32.00	3	31.90	31.85	0	1,145	0.00%
2019/10/16	0	0.00	0.8	33.40	33.65	-0.8	1,388	-0.06%
2019/10/14	0	0.00	20	33.75	33.50	-20	1,395	-1.43%
2019/10/09	0	0.00	10	33.60	33.40	-10	1,402	-0.71%
2019/10/08	0	0.00	33	33.63	33.75	-33	1,409	-2.34%
2019/10/07	0	0.00	10	34.65	34.15	-10	1,409	-0.71%
2019/10/04	5	34.66	5	34.80	34.40	0	1,406	0.00%
2019/10/02	5	34.75	2	34.50	34.50	3	1,414	0.21%
2019/09/27	0	0.00	5	34.70	34.70	-5	1,422	-0.35%
2019/09/26	3	35.55	0	0.00	35.55	3	1,427	0.21%
2019/09/25	6	35.43	4	34.85	34.85	2	1,446	0.14%
2019/09/20	3	34.68	11	35.03	35.30	-8	1,372	-0.58%
2019/09/19	8	34.10	0	0.00	33.80	8	1,325	0.60%
2019/09/18	0	0.00	3	34.05	33.80	-3	1,350	-0.22%
2019/09/17	0	0.00	1	33.50	33.35	-1	1,384	-0.07%
2019/09/16	3	33.50	0	0.00	33.50	3	1,489	0.20%
2019/09/12	0	0.00	1	34.15	34.10	-1	1,524	-0.07%
2019/09/09	4	35.55	5	34.80	34.60	-1	1,740	-0.06%
2019/08/12	0	0.00	20	32.00	32.10	-20	1,991	-1.00%
2019/07/26	4	37.15	4	37.00	37.00	0	2,259	0.00%
2019/07/25	2	36.25	2	36.80	36.80	0	2,221	0.00%
2019/07/19	0	0.00	1	35.45	35.00	-1	2,226	-0.04%
2019/07/12	1	35.45	1	34.85	34.85	0	2,302	0.00%
2019/07/11	0	0.00	5	35.28	35.10	-5	2,374	-0.21%
2019/07/10	4	35.55	0	0.00	35.45	4	2,429	0.16%
2019/07/08	0	0.00	2	35.50	35.30	-2	2,476	-0.08%
2019/07/03	1	36.50	0	0.00	36.30	1	2,546	0.04%
2019/07/01	0	0.00	1	36.00	36.00	-1	2,576	-0.04%
2019/06/26	2	34.35	2	34.25	34.25	0	2,602	0.00%
2019/06/20	0	0.00	4	38.76	38.35	-4	2,697	-0.15%
2019/06/19	2	37.78	4	37.91	38.60	-2	2,773	-0.07%
2019/06/17	9	35.02	9	34.96	35.15	0	2,689	0.00%
2019/06/14	8	34.43	7	34.50	34.90	1	2,905	0.03%
2019/06/10	2	32.50	4	32.25	32.50	-2	3,428	-0.06%
2019/06/06	1	31.65	1	31.50	31.50	0	3,435	0.00%
2019/06/05	1	32.05	1	32.75	32.05	0	3,449	0.00%
2019/06/04	2	31.93	2	32.03	31.80	0	3,471	0.00%
2019/05/31	4	33.03	4	32.80	32.80	0	3,564	0.00%
2019/05/30	1	32.50	1	32.00	32.50	0	3,561	0.00%
2019/05/29	1	32.15	1	31.70	31.70	0	3,565	0.00%
2019/05/27	12	31.40	2	32.30	31.40	10	3,567	0.28%
2019/05/24	1	32.15	1	33.00	32.15	0	3,590	0.00%
2019/05/23	1	32.50	1	33.35	32.50	0	3,594	0.00%
2019/05/22	5	34.20	2	34.05	33.80	3	3,638	0.08%
2019/05/21	6	33.88	8	33.55	34.20	-2	3,672	-0.05%
2019/05/20	13	33.52	11	34.04	33.10	2	3,733	0.05%
2019/05/17	1	32.35	3	32.37	32.35	-2	3,741	-0.05%
2019/05/16	1	33.05	1	34.40	33.05	0	3,755	0.00%
2019/05/15	4	33.50	4	33.68	34.65	0	3,702	0.00%
2019/05/13	2	31.75	2	31.00	31.00	0	3,653	0.00%
2019/05/09	2	33.60	2	34.80	33.10	0	3,640	0.00%
2019/05/07	2	37.35	2	37.60	37.35	0	3,632	0.00%
2019/05/06	0	0.00	1	38.25	38.10	-1	3,626	-0.03%
2019/05/02	1	39.50	1	39.55	39.55	0	3,618	0.00%
2019/04/30	0	0.00	1	38.35	38.60	-1	3,607	-0.03%
2019/04/29	0	0.00	2	37.80	38.00	-2	3,623	-0.06%
2019/04/26	6	39.65	5	39.00	39.00	1	3,619	0.03%
2019/04/24	6	39.18	6	38.70	38.60	0	3,593	0.00%
2019/04/22	0	0.00	1	39.80	39.20	-1	3,576	-0.03%
2019/04/18	14	39.05	4	39.60	38.10	10	3,560	0.28%
2019/04/17	6	41.17	8	40.15	40.00	-2	3,536	-0.06%
2019/04/16	2	39.93	1	41.00	41.00	1	3,458	0.03%
2019/04/15	3	39.60	0	0.00	39.10	3	3,406	0.09%
2019/04/12	8	39.23	8	38.55	38.70	0	3,397	0.00%
2019/04/11	1	39.15	1	39.10	39.00	0	3,385	0.00%
2019/04/10	7	39.51	8	39.10	39.10	-1	3,375	-0.03%
2019/04/09	7	39.49	6	39.05	39.05	1	3,329	0.03%
2019/04/08	7	40.49	7	39.55	39.55	0	3,337	0.00%
2019/04/02	4	39.73	4	39.00	39.00	0	3,375	0.00%
2019/04/01	7	39.72	3	39.20	39.20	4	3,355	0.12%
2019/03/29	5	39.90	0	0.00	39.90	5	3,323	0.15%
2019/03/28	0	0.00	8	39.00	39.00	-8	3,292	-0.24%
2019/03/27	4	40.50	0	0.00	40.00	4	3,279	0.12%
2019/03/26	8	39.28	4	38.60	39.50	4	3,166	0.13%
2019/03/25	0	0.00	1	36.20	36.55	-1	3,088	-0.03%
2019/03/21	1	37.80	1	38.80	38.10	0	2,988	0.00%
2019/03/18	0	0.00	1	35.70	38.50	-1	2,779	-0.04%
2019/03/13	4	29.18	2	29.00	30.80	2	2,243	0.09%
2019/03/11	2	29.10	0	0.00	28.85	2	2,223	0.09%
2019/02/21	0	0.00	2	28.95	29.00	-2	2,629	-0.08%
2019/02/20	4	28.30	0	0.00	28.35	4	2,579	0.16%
2019/02/19	4	28.73	8	29.25	29.10	-4	2,560	-0.16%
2019/02/12	4	26.80	4	27.20	26.80	0	2,610	0.00%
2019/01/29	2	26.10	2	26.15	26.10	0	2,669	0.00%
2019/01/28	1	26.45	5	26.01	25.85	-4	2,649	-0.15%
2019/01/22	0	0.00	1	24.65	24.65	-1	2,673	-0.04%
2019/01/21	1	24.75	2	24.60	24.60	-1	2,673	-0.04%
2019/01/17	2	23.95	0	0.00	23.80	2	2,719	0.07%
2019/01/16	1	24.75	1	24.95	24.70	0	2,716	0.00%
2019/01/11	2	25.00	2	25.70	24.65	0	2,752	0.00%
2019/01/10	2	24.80	0	0.00	24.85	2	2,760	0.07%
2019/01/02	2	25.80	0	0.00	25.95	2	2,864	0.07%
2018/12/26	2	27.78	3	27.73	26.90	-1	2,945	-0.03%
2018/12/25	5	27.80	4	28.13	27.70	1	2,948	0.03%
2018/12/20	2	27.45	0	0.00	27.95	2	2,906	0.07%
2018/12/18	2	28.63	2	27.70	27.70	0	2,953	0.00%
2018/12/14	2	28.30	3	28.55	28.75	-1	3,038	-0.03%
2018/12/13	3	29.05	4	29.25	28.85	-1	3,134	-0.03%
2018/12/11	0	0.00	2	26.93	26.80	-2	3,088	-0.06%
2018/12/10	3	26.77	2	26.10	26.10	1	3,105	0.03%
2018/12/07	0	0.00	2	26.85	27.30	-2	3,097	-0.06%
2018/12/06	2	28.50	2	26.25	26.10	0	3,086	0.00%
2018/12/05	2	28.45	2	28.30	28.30	0	3,066	0.00%
2018/12/04	20	29.25	0	0.00	28.95	20	3,076	0.65%
2018/12/03	2	29.05	2	29.20	29.20	0	3,080	0.00%
2018/11/30	4	28.83	4	28.60	28.60	0	3,070	0.00%
2018/11/29	3	28.95	3	28.40	28.40	0	3,068	0.00%
2018/11/28	12	27.71	2	27.40	27.40	10	3,029	0.33%
2018/11/27	2	26.75	2	27.00	27.00	0	3,120	0.00%
2018/11/26	30	26.75	0	0.00	26.80	30	3,227	0.93%
2018/11/23	5	26.80	5	27.53	25.85	0	3,178	0.00%
2018/11/22	0	0.00	6	26.33	26.70	-6	3,106	-0.19%
2018/11/21	3	24.03	3	24.37	24.30	0	3,016	0.00%
2018/11/20	1	23.95	1	23.55	23.55	0	3,002	0.00%
2018/11/16	3	24.17	3	24.45	23.95	0	3,064	0.00%
2018/11/15	1	24.30	1	23.70	23.70	0	3,118	0.00%
2018/11/13	6	24.42	1	25.15	24.90	5	3,087	0.16%
2018/11/12	2	24.23	1	24.90	24.65	1	3,018	0.03%
2018/11/07	1	20.80	0	0.00	22.55	1	3,010	0.03%
2018/10/15	4	25.05	4	25.65	24.90	0	3,356	0.00%
2018/10/12	2	22.70	2	24.05	24.60	0	3,387	0.00%
2018/10/11	6	24.75	0	0.00	24.50	6	3,401	0.18%
2018/10/05	3	27.85	7	28.69	28.75	-4	3,464	-0.12%
2018/10/03	5	32.40	39	33.28	32.40	-34	3,632	-0.94%
2018/10/02	0	0.00	20	35.37	35.00	-20	3,755	-0.53%
2018/09/28	0	0.00	7	36.42	35.75	-7	3,978	-0.18%
2018/09/21	10	36.75	0	0.00	36.90	10	4,984	0.20%
2018/09/20	2	36.50	2	36.95	36.95	0	5,195	0.00%
2018/09/19	13	39.72	0	0.00	38.05	13	5,237	0.25%
2018/09/18	15	37.61	2	38.90	37.35	13	5,270	0.25%
2018/09/14	0	0.00	23	36.01	36.60	-23	5,661	-0.41%
2018/09/13	0	0.00	1	35.65	35.30	-1	5,935	-0.02%
2018/09/12	20	35.25	0	0.00	35.20	20	6,269	0.32%
2018/09/07	0	0.00	20	37.00	37.05	-20	7,192	-0.28%
2018/09/04	0	0.00	2	37.60	38.40	-2	7,816	-0.03%
2018/09/03	3	39.20	0	0.00	37.40	3	7,856	0.04%
2018/08/31	22	38.72	1	37.85	39.90	21	7,891	0.27%
2018/08/30	1	36.75	1	36.65	36.90	0	7,861	0.00%
2018/08/29	11	37.38	2	36.95	36.50	9	7,909	0.11%
2018/08/23	2	36.40	2	37.15	35.30	0	8,274	0.00%
2018/08/22	3	35.80	6	36.41	36.35	-3	8,297	-0.04%
2018/08/21	0	0.00	26	34.37	34.15	-26	8,296	-0.31%
2018/08/17	42	36.91	5	36.89	35.30	37	8,324	0.44%
2018/08/16	10	35.70	0	0.00	35.90	10	8,317	0.12%
2018/08/15	5	35.62	7	36.11	35.45	-2	8,315	-0.02%
2018/08/14	2	35.55	2	36.20	35.50	0	8,324	0.00%
2018/08/13	7	35.46	0	0.00	35.15	7	8,494	0.08%
2018/08/09	0	0.00	10	39.25	38.65	-10	8,835	-0.11%
2018/08/08	2	40.80	0	0.00	40.10	2	9,082	0.02%
2018/08/07	0	0.00	3	41.60	41.20	-3	9,098	-0.03%
2018/08/06	15	42.74	30	42.34	40.90	-15	9,252	-0.16%
2018/08/03	2	43.05	2	43.80	43.40	0	9,304	0.00%
2018/08/02	12	42.94	82	43.21	42.35	-70	9,410	-0.74%
2018/08/01	2	45.20	0	0.00	44.85	2	9,461	0.02%
2018/07/30	3	45.35	6	46.00	45.15	-3	9,620	-0.03%
2018/07/26	0	0.00	9	46.80	46.55	-9	10,005	-0.09%
2018/07/25	4	48.10	4	48.28	47.00	0	10,381	0.00%
2018/07/23	0	0.00	3	46.95	47.15	-3	10,464	-0.03%
2018/07/18	5	46.56	0	0.00	46.20	5	10,796	0.05%
2018/07/12	5	48.74	13	48.32	47.95	-8	11,567	-0.07%
2018/07/11	2	48.70	2	47.85	48.10	0	11,705	0.00%
2018/07/10	5	44.75	19	44.81	45.60	-14	11,634	-0.12%
2018/07/09	1	48.50	1	47.50	47.50	0	11,760	0.00%
2018/07/06	18	48.65	22	48.48	48.55	-4	11,839	-0.03%
2018/07/05	4	49.35	4	49.23	47.75	0	11,778	0.00%
2018/07/04	11	48.49	11	48.80	49.00	0	11,826	0.00%
2018/07/03	8	52.01	4	51.15	50.00	4	11,863	0.03%
2018/07/02	57	53.55	41	53.75	51.40	16	11,591	0.14%
2018/06/29	35	48.72	27	48.74	50.40	8	11,188	0.07%
2018/06/28	14	48.16	31	47.35	45.85	-17	10,976	-0.15%
2018/06/27	2	48.60	22	48.52	47.70	-20	10,885	-0.18%
2018/06/26	46	47.10	28	46.84	47.50	18	10,755	0.17%
2018/06/25	22	45.63	32	47.49	44.50	-10	10,586	-0.09%
2018/06/22	12	51.90	18	49.98	49.00	-6	10,353	-0.06%
2018/06/21	31	49.14	14	50.02	50.10	17	10,077	0.17%
2018/06/20	40	47.04	6	46.76	46.10	34	9,813	0.35%
2018/06/19	19	45.85	20	46.26	47.15	-1	9,495	-0.01%
2018/06/15	4	41.40	4	42.35	42.90	0	9,375	0.00%
2018/06/13	16	41.03	5	41.52	39.00	11	9,282	0.12%
2018/06/12	23	39.32	6	39.88	39.35	17	9,006	0.19%
2018/06/07	8	38.22	0	0.00	37.45	8	8,910	0.09%
2018/06/06	4	38.75	8	39.13	38.55	-4	8,907	-0.04%
2018/06/05	21	39.15	2	41.00	38.20	19	8,871	0.21%
2018/06/04	4	40.95	7	41.77	42.30	-3	8,700	-0.03%
2018/06/01	3	39.00	3	39.45	38.80	0	8,669	0.00%
2018/05/31	1	40.00	0.3	39.40	39.45	0.7	8,675	0.01%
2018/05/30	0	0.00	2	38.00	38.70	-2	8,661	-0.02%
2018/05/29	6	36.53	4.3	37.02	37.50	1.7	8,673	0.02%
2018/05/28	3	34.50	0	0.00	35.00	3	8,672	0.03%
2018/05/25	2	35.35	2	36.05	34.80	0	8,726	0.00%
2018/05/24	2	34.10	2	34.60	34.90	0	8,796	0.00%
2018/05/22	15	35.19	7	36.07	35.80	8	9,216	0.09%
2018/05/21	1	37.20	4	37.08	37.00	-3	9,236	-0.03%
2018/05/18	2	35.55	0	0.00	35.60	2	9,168	0.02%
2018/05/17	21	36.25	11	36.20	36.60	10	9,229	0.11%
2018/05/16	4	34.94	6	35.04	33.80	-2	9,069	-0.02%
2018/05/14	0	0.00	3	32.10	33.20	-3	8,863	-0.03%
2018/05/10	4	30.00	4	30.65	30.15	0	8,637	0.00%
2018/05/07	1	31.85	0	0.00	31.00	1	8,596	0.01%
2018/05/03	4	32.38	4	33.50	31.90	0	8,483	0.00%
2018/05/02	12	32.96	0	0.00	30.90	12	8,397	0.14%
2018/04/30	0	0.00	8	33.95	33.95	-8	8,158	-0.10%
2018/04/27	0	0.00	10	29.10	30.90	-10	8,131	-0.12%
2018/04/26	10	30.60	0	0.00	28.10	10	7,996	0.13%
2018/04/25	3	29.47	2	29.90	29.90	1	7,863	0.01%
2018/04/24	7	29.59	7	29.60	29.00	0	7,654	0.00%
2018/04/23	10	32.92	2	33.00	32.20	8	7,447	0.11%
2018/04/20	21	35.69	9	36.57	35.50	12	7,296	0.16%
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/18	9	30.19	14	30.22	31.40	-5	6,821	-0.07%
2018/04/17	7	29.34	0	0.00	28.55	7	6,457	0.11%
2018/04/16	1	32.50	1	33.90	31.70	0	6,250	0.00%
2018/04/13	14	31.70	33	32.82	32.95	-19	6,134	-0.31%
2018/04/12	25	33.75	2	34.45	33.30	23	5,835	0.39%
2018/04/11	2	36.50	2	37.60	36.90	0	5,665	0.00%
2018/04/10	5	37.78	2	40.80	36.00	3	5,565	0.05%
2018/04/09	9	38.77	7	40.04	38.70	2	5,342	0.04%
2018/04/02	0	0.00	1	43.50	42.95	-1	5,039	-0.02%
2018/03/28	0	0.00	2	40.10	40.15	-2	4,960	-0.04%
2018/03/23	0	0.00	2	33.10	34.00	-2	4,884	-0.04%
2018/03/21	1	39.80	1.2	39.62	40.35	-0.2	4,771	0.00%
2018/03/20	3	33.77	2	33.40	36.70	1	4,550	0.02%
2018/03/14	0	0.00	3	29.30	29.30	-3	3,787	-0.08%
2018/03/13	0	0.00	9	26.00	26.65	-9	3,766	-0.24%
2018/03/12	0	0.00	4	23.70	24.25	-4	3,704	-0.11%
2018/03/09	6	22.20	0	0.00	22.05	6	3,598	0.17%
2018/03/08	11	23.31	5	24.20	22.70	6	3,541	0.17%
2018/03/07	12	22.93	0	0.00	23.00	12	3,492	0.34%
2018/03/06	9	22.85	8	23.94	24.50	1	3,428	0.03%
2018/03/05	8	23.43	0.5	23.80	23.90	7.5	3,361	0.22%
2018/03/01	0	0.00	1	21.50	21.75	-1	3,151	-0.03%
2018/02/27	1	20.10	1	20.80	19.80	0	3,066	0.00%
2018/02/23	1	18.65	0	0.00	18.65	1	2,888	0.03%
2018/02/09	0	0.00	3	16.00	16.00	-3	2,163	-0.14%
2018/02/08	0	0.00	12	14.23	14.55	-12	1,950	-0.62%
2018/02/07	0	0.00	8	12.69	13.25	-8	1,790	-0.45%
2018/02/06	8	11.99	5	12.45	12.05	3	1,702	0.18%
2018/01/29	0	0.00	4	14.60	14.60	-4	1,284	-0.31%
2018/01/26	10	12.30	0	0.00	13.30	10	1,164	0.86%
2018/01/24	0	0.00	2	12.40	12.40	-2	914	-0.22%
2018/01/12	0	0.00	5	10.55	10.65	-5	774	-0.65%
2018/01/10	5	11.10	0	0.00	10.80	5	782	0.64%
2018/01/09	0	0.00	5	10.45	10.70	-5	781	-0.64%