威盛 (2388)-康和-高雄券商分點個股進出

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
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024張
產業
上市半導體類股
640人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－康和-高雄券商分點個股進出

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-高雄券商分點個股進出
康和-高雄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
2024/05/03	3.1	124.55	0	0.00	123.50	3.1	8,577	0.04%
2024/04/26	11	132.32	8	133.19	131.00	3	8,842	0.03%
2024/04/25	3	130.67	4	131.88	129.00	-1	8,838	-0.01%
2024/04/24	2	129.00	2	126.00	130.00	0	8,896	0.00%
2024/04/23	22	121.61	1	121.00	121.00	21	9,048	0.23%
2024/04/22	2	125.00	2	121.75	121.00	0	9,123	0.00%
2024/04/19	49	129.33	6	134.08	128.00	43	9,217	0.47%
2024/04/18	5.1	140.96	5	142.30	138.50	0.1	9,285	0.00%
2024/04/17	5.4	140.09	5	141.00	141.00	0.4	9,411	0.00%
2024/04/16	6.3	138.84	3	138.18	137.00	3.2	9,409	0.03%
2024/04/15	20.1	145.22	12	146.71	139.00	8.1	9,595	0.08%
2024/04/12	0	0.00	6.1	137.47	140.00	-6.1	9,891	-0.06%
2024/04/11	1	127.00	1	128.00	127.50	0	9,777	0.00%
2024/04/10	2	130.50	5	131.00	131.50	-3	9,901	-0.03%
2024/04/09	1	128.50	2	129.75	131.00	-1	10,007	-0.01%
2024/04/08	1	127.00	1	127.00	127.00	0	10,190	0.00%
2024/04/03	0	0.00	4	129.63	129.50	-4	10,292	-0.04%
2024/04/02	5	132.80	0	0.00	129.50	5	10,401	0.05%
2024/04/01	0	0.00	1	132.00	132.00	-1	10,566	-0.01%
2024/03/29	1	128.00	0	0.00	125.50	1	10,813	0.01%
2024/03/27	3	128.67	1	128.00	127.50	2	11,173	0.02%
2024/03/26	9	135.61	6	136.92	131.50	3	11,227	0.03%
2024/03/25	0	0.00	0	134.50	134.50	0	10,741	0.00%
2024/03/22	1	122.00	1	123.50	122.50	0	10,943	0.00%
2024/03/20	23	118.76	3	119.50	120.00	20	12,008	0.17%
2024/03/18	0	120.00	0.6	120.00	122.00	-0.6	12,316	0.00%
2024/03/14	1	123.00	0	0.00	122.50	1	13,710	0.01%
2024/03/13	26	125.48	2	124.25	123.00	24	14,188	0.17%
2024/03/12	1	130.00	1	129.50	129.00	0	14,705	0.00%
2024/03/11	60	130.17	2	129.00	129.00	58	14,997	0.39%
2024/03/08	3	132.50	12	139.50	131.00	-9	15,156	-0.06%
2024/03/07	22	139.95	13	138.69	137.50	9	15,459	0.06%
2024/03/04	1	131.50	0	132.50	131.50	1	16,131	0.01%
2024/03/01	3	132.67	4	131.75	131.00	-1	16,757	-0.01%
2024/02/29	2	131.00	5	130.40	132.00	-3	16,958	-0.02%
2024/02/27	4	131.25	1	130.50	130.00	3	17,108	0.02%
2024/02/26	1	133.50	1	133.00	132.50	0	17,706	0.00%
2024/02/23	14	135.04	14	135.25	134.00	0	18,732	0.00%
2024/02/22	1	133.00	2	132.50	132.50	-1	19,143	-0.01%
2024/02/21	0	136.50	0	0.00	136.50	0	19,465	0.00%
2024/02/20	1	138.00	1	138.50	136.50	0	20,833	0.00%
2024/02/19	4.2	138.25	0	0.00	137.00	4.2	21,480	0.02%
2024/02/16	1	139.00	1	140.00	141.00	0	22,655	0.00%
2024/02/15	8	138.13	1	136.50	136.00	7	23,835	0.03%
2024/02/05	7.2	139.47	4	139.88	137.00	3.2	23,844	0.01%
2024/02/02	2	144.00	2	144.75	143.00	0	24,008	0.00%
2024/02/01	7	138.50	11.1	139.73	137.00	-4.1	24,146	-0.02%
2024/01/31	4.1	139.63	2	139.00	138.50	2.1	24,912	0.01%
2024/01/30	1	139.00	1.1	138.57	138.50	-0.1	25,466	0.00%
2024/01/29	1	141.50	3	140.50	141.50	-2	27,200	-0.01%
2024/01/26	3	140.83	2	142.00	140.00	1	28,504	0.00%
2024/01/25	1	143.50	2	143.75	142.50	-1	29,219	0.00%
2024/01/24	1	146.00	7	144.64	143.50	-6	29,380	-0.02%
2024/01/23	2	147.50	1	148.00	146.50	1	29,733	0.00%
2024/01/22	7.1	148.71	6	148.58	148.00	1.1	30,158	0.00%
2024/01/19	2	144.25	1	145.50	145.00	1	30,462	0.00%
2024/01/18	6	140.58	2	141.00	143.00	4	30,718	0.01%
2024/01/17	3	146.83	2	143.50	143.50	1	31,186	0.00%
2024/01/16	3	148.50	5	149.00	147.50	-2	31,268	-0.01%
2024/01/15	4	150.50	2	149.75	149.50	2	31,362	0.01%
2024/01/12	9.3	149.02	10	148.35	145.50	-0.7	31,612	0.00%
2024/01/11	5.1	151.60	6	149.92	150.00	-1	31,796	0.00%
2024/01/09	8	150.38	4	150.25	149.00	4	33,456	0.01%
2024/01/08	30	160.66	24.1	156.79	149.00	6	33,451	0.02%
2024/01/05	4	155.00	7	157.14	160.00	-3	33,127	-0.01%
2024/01/04	7	157.36	8	157.75	157.00	-1	33,237	0.00%
2024/01/03	3	155.67	3	156.33	156.50	0	33,381	0.00%
2024/01/02	4.1	151.89	6	155.92	157.00	-2	33,333	-0.01%
2023/12/28	2	153.25	2	154.75	154.00	0	33,365	0.00%
2023/12/27	6.1	154.56	5	154.10	153.00	1.1	33,848	0.00%
2023/12/26	11	158.68	10	158.40	157.00	1	34,020	0.00%
2023/12/25	11	157.27	6	156.33	156.50	5	33,926	0.01%
2023/12/22	25	154.64	30.2	155.12	155.50	-5.2	33,954	-0.02%
2023/12/21	3	151.83	3	151.33	151.50	0	33,980	0.00%
2023/12/20	6.2	152.48	3	152.33	151.50	3.2	34,141	0.01%
2023/12/19	6	151.08	6	151.42	152.00	0	34,211	0.00%
2023/12/18	17	153.71	12.2	152.74	152.50	4.9	34,286	0.01%
2023/12/15	38	158.61	32	158.13	156.00	6	34,194	0.02%
2023/12/14	3	163.50	6	164.17	165.00	-3	33,968	-0.01%
2023/12/13	5.2	161.24	1	164.50	161.00	4.2	34,449	0.01%
2023/12/12	38	163.34	35	163.50	163.50	3	35,051	0.01%
2023/12/11	38	167.38	25	164.24	161.50	13	34,894	0.04%
2023/12/08	26	171.06	43.5	172.33	174.00	-17.5	33,960	-0.05%
2023/12/07	41.3	163.77	36	164.44	166.00	5.3	33,596	0.02%
2023/12/06	10	173.45	4	172.50	170.50	6	33,297	0.02%
2023/12/05	7	169.57	5	171.30	169.50	2	33,200	0.01%
2023/12/04	10.1	177.62	30.1	175.45	173.00	-20	33,133	-0.06%
2023/12/01	6	175.42	8	177.06	176.50	-2	32,795	-0.01%
2023/11/30	10	174.00	9.1	174.53	172.50	0.9	32,648	0.00%
2023/11/29	8.1	168.76	5.3	169.34	170.50	2.8	32,301	0.01%
2023/11/28	54	169.29	36	170.51	168.00	18	32,070	0.06%
2023/11/27	0	0.00	6.1	162.09	160.00	-6.1	31,641	-0.02%
2023/11/24	2	164.01	2	164.50	165.00	0	31,699	0.00%
2023/11/23	6.2	166.37	21	164.69	163.50	-14.8	31,774	-0.05%
2023/11/22	43.2	171.05	70.1	171.52	170.50	-26.9	31,908	-0.08%
2023/11/21	11.2	165.62	12	166.21	168.50	-0.8	31,430	0.00%
2023/11/20	27.1	164.44	14	163.89	166.00	13.1	31,221	0.04%
2023/11/17	54.4	161.57	23.2	161.18	164.00	31.2	30,986	0.10%
2023/11/16	12	158.17	15.1	157.57	160.00	-3.1	29,688	-0.01%
2023/11/15	29.1	156.19	62.1	155.08	158.50	-33	29,107	-0.11%
2023/11/14	54	148.16	23.1	147.26	149.50	30.9	28,172	0.11%
2023/11/13	0	0.00	20.1	138.50	138.50	-20.1	27,196	-0.07%
2023/11/10	9.1	129.34	6.1	127.48	126.00	3	27,211	0.01%
2023/11/09	18	128.94	6	129.33	129.00	12	27,142	0.04%
2023/11/08	34	131.74	58	130.44	129.00	-24	27,019	-0.09%
2023/11/07	19	133.95	7	133.36	133.50	12	26,701	0.04%
2023/11/06	53.3	144.94	77	142.06	135.00	-23.8	26,450	-0.09%
2023/11/03	96	141.95	59.1	139.39	145.00	36.9	25,118	0.15%
2023/11/02	52	128.56	41	125.35	132.00	11	24,186	0.05%
2023/11/01	5	120.80	5	121.80	120.00	0	23,920	0.00%
2023/10/31	24.1	123.65	21	119.62	119.00	3.1	23,942	0.01%
2023/10/30	3	123.00	7	122.00	123.00	-4	23,924	-0.02%
2023/10/27	9	117.89	9	118.17	117.00	0	23,866	0.00%
2023/10/26	13	120.88	15	121.57	119.00	-2	23,523	-0.01%
2023/10/25	11	124.18	7	125.14	124.00	4	23,188	0.02%
2023/10/24	3	114.50	4	115.50	117.50	-1	22,575	0.00%
2023/10/23	4	115.63	2	116.50	114.50	2	22,310	0.01%
2023/10/20	14	117.43	14	116.79	116.50	0	22,156	0.00%
2023/10/19	31.1	121.66	30	122.50	122.50	1.1	21,788	0.01%
2023/10/18	17.2	133.49	18	131.64	121.50	-0.8	21,471	0.00%
2023/10/17	17.1	129.90	20.2	133.81	134.50	-3.2	19,814	-0.02%
2023/10/16	8	124.06	8	123.25	122.50	0	19,488	0.00%
2023/10/13	13.1	120.45	16	121.38	122.00	-2.9	19,195	-0.02%
2023/10/12	12	110.17	18	116.28	118.50	-6	19,873	-0.03%
2023/10/11	4	112.75	4	110.88	108.00	0	20,327	0.00%
2023/10/06	5.1	116.51	1	118.50	116.00	4.1	20,959	0.02%
2023/10/05	7	118.36	3	118.00	117.00	4	21,594	0.02%
2023/10/04	4	117.63	2	118.25	118.50	2	22,450	0.01%
2023/10/03	11	122.64	34	125.21	118.00	-23	22,460	-0.10%
2023/10/02	35	126.44	8	126.38	123.00	27	22,027	0.12%
2023/09/28	5	121.30	6	119.75	118.50	-1	22,128	0.00%
2023/09/27	5	117.70	6	119.42	121.50	-1	21,906	0.00%
2023/09/26	4	120.00	2	118.75	117.00	2	21,747	0.01%
2023/09/25	13	121.88	14	122.57	122.00	-1	21,526	0.00%
2023/09/22	2	119.00	4	119.00	120.00	-2	21,249	-0.01%
2023/09/21	36	114.83	41.3	115.80	119.00	-5.3	21,117	-0.03%
2023/09/20	7.3	116.83	8	116.63	115.50	-0.7	20,877	0.00%
2023/09/19	10	120.40	10.1	118.84	118.00	-0.1	20,651	0.00%
2023/09/18	26.1	121.13	33	121.82	122.50	-6.9	20,183	-0.03%
2023/09/15	16.1	118.87	19	119.79	120.00	-2.9	19,566	-0.01%
2023/09/14	2	108.75	5	109.90	111.00	-3	18,784	-0.02%
2023/09/13	18	102.06	15.1	101.34	101.00	2.9	18,675	0.02%
2023/09/12	13	104.54	12	105.00	103.00	1	18,860	0.01%
2023/09/11	25	111.80	29.1	105.95	105.50	-4.1	18,751	-0.02%
2023/09/08	9	116.06	7	116.43	116.50	2	18,518	0.01%
2023/09/07	14	116.07	20	116.85	115.00	-6	18,412	-0.03%
2023/09/06	21.1	118.73	12	115.58	116.50	9.1	18,611	0.05%
2023/09/05	22	115.84	20	114.58	118.00	2	18,805	0.01%
2023/09/04	9	113.83	8	112.38	116.00	1	18,827	0.01%
2023/09/01	11	113.55	29	112.84	112.50	-18	18,965	-0.09%
2023/08/31	11	114.86	10.2	116.01	115.00	0.9	19,335	0.00%
2023/08/30	3	114.17	4	113.88	114.50	-1	19,752	-0.01%
2023/08/29	24.2	108.17	24	109.08	109.00	0.2	19,823	0.00%
2023/08/28	27	116.72	22	117.89	108.50	5	19,677	0.03%
2023/08/25	12	119.83	16	119.53	120.50	-4	18,965	-0.02%
2023/08/24	6	115.08	6	114.92	113.50	0	18,625	0.00%
2023/08/23	3	114.83	14	115.14	115.00	-11	18,734	-0.06%
2023/08/22	11	113.05	10	111.05	110.00	1	18,597	0.01%
2023/08/21	4	110.13	3	109.67	108.50	1	18,705	0.01%
2023/08/18	21.1	111.03	19	111.74	108.00	2.1	18,625	0.01%
2023/08/17	3	117.67	85	114.73	116.00	-82	18,354	-0.45%
2023/08/16	82	111.85	7	112.21	113.50	75	18,081	0.41%
2023/08/15	14	113.64	3	114.00	110.00	11	17,939	0.06%
2023/08/14	4	109.13	4	109.00	109.00	0	17,783	0.00%
2023/08/11	30	108.03	16	107.63	110.00	14	17,660	0.08%
2023/08/10	6	108.67	5	108.70	109.50	1	17,245	0.01%
2023/08/09	27	110.06	24	110.42	109.50	3	16,904	0.02%
2023/08/08	7	107.86	3	111.83	105.50	4	16,460	0.02%
2023/08/07	6.1	118.25	4	119.00	117.00	2.1	16,266	0.01%
2023/08/04	3	111.50	3	109.67	109.50	0	15,730	0.00%
2023/08/02	5	115.30	11	117.23	113.50	-6	15,495	-0.04%
2023/08/01	20	124.78	27	129.70	121.50	-7	15,096	-0.05%
2023/07/31	5	139.70	1	137.50	133.00	4	14,649	0.03%
2023/07/28	1	140.00	3	145.83	147.50	-2	14,586	-0.01%
2023/07/27	3.1	146.53	9	145.61	144.00	-5.9	14,565	-0.04%
2023/07/26	9	153.61	15	151.17	151.50	-6	14,531	-0.04%
2023/07/25	2	148.50	8	144.31	142.50	-6	14,521	-0.04%
2023/07/24	19	150.26	13	151.81	151.00	6	14,518	0.04%
2023/07/21	31	142.27	15	143.53	148.50	16	14,490	0.11%
2023/07/20	4	132.00	4	132.88	135.00	0	14,460	0.00%
2023/07/19	0	0.00	2.5	123.50	127.50	-2.5	14,434	-0.02%
2023/07/18	12	122.50	1	123.00	125.00	11	14,485	0.08%
2023/07/17	20.1	127.42	15.1	128.32	130.00	5	14,425	0.03%
2023/07/14	34	126.76	44	123.03	127.00	-10	13,341	-0.07%
2023/07/13	22.1	114.14	14	113.61	115.50	8.1	12,613	0.06%
2023/07/12	12	101.38	14	103.82	105.00	-2	11,715	-0.02%
2023/07/11	62	92.54	81.1	94.67	95.50	-19.1	11,020	-0.17%
2023/07/10	3	85.43	5	85.82	86.90	-2	10,104	-0.02%
2023/07/07	1	83.70	1	84.00	84.20	0	9,931	0.00%
2023/07/06	4	83.88	16	84.21	83.80	-12	9,928	-0.12%
2023/07/05	6	81.62	2	81.55	81.00	4	9,556	0.04%
2023/07/04	3	81.17	4	82.15	81.60	-1	9,601	-0.01%
2023/07/03	1	82.80	4	82.58	81.60	-3	9,611	-0.03%
2023/06/30	5	80.46	3	80.93	81.00	2	9,650	0.02%
2023/06/29	7	79.66	6	80.90	80.10	1	9,705	0.01%
2023/06/28	20	77.01	3	78.80	80.00	17	9,781	0.17%
2023/06/27	3	78.20	2	79.00	76.70	1	10,125	0.01%
2023/06/21	1	80.70	0	0.00	79.80	1	10,768	0.01%
2023/06/20	3	80.77	2	80.70	80.50	1	10,821	0.01%
2023/06/19	13	82.38	9	83.93	81.60	4	11,007	0.04%
2023/06/16	3	81.63	34	82.40	84.60	-31	11,359	-0.27%
2023/06/15	35	82.32	6	82.18	81.90	29	11,440	0.25%
2023/06/14	8	82.81	2	83.50	82.00	6	11,769	0.05%
2023/06/13	2	84.70	2	85.65	84.20	0	12,105	0.00%
2023/06/12	15.1	83.33	10	83.64	83.90	5.1	12,564	0.04%
2023/06/09	1	87.90	12	88.01	87.90	-11	12,720	-0.09%
2023/06/08	11	85.02	2	86.70	84.80	9	13,013	0.07%
2023/06/07	7	88.40	3	89.27	87.90	4	13,809	0.03%
2023/06/06	94	89.65	95	86.51	87.50	-1	14,003	-0.01%
2023/06/05	25	88.21	31	88.99	88.20	-6	13,742	-0.04%
2023/06/02	9	85.32	11	85.39	84.30	-2	13,298	-0.02%
2023/06/01	3	82.23	1	83.10	83.10	2	13,393	0.01%
2023/05/31	3	81.73	5	81.34	80.80	-2	13,848	-0.01%
2023/05/30	4	82.18	1	81.80	80.60	3	14,101	0.02%
2023/05/29	32	81.95	36	81.10	83.10	-4	14,588	-0.03%
2023/05/26	3	77.33	4	76.85	76.00	-1	15,577	-0.01%
2023/05/25	11	78.03	8	79.13	77.30	3	16,162	0.02%
2023/05/24	2	76.25	1	76.20	76.50	1	16,271	0.01%
2023/05/23	1	77.50	7	77.27	77.10	-6	17,055	-0.04%
2023/05/22	5	76.16	10.2	76.88	77.10	-5.2	17,148	-0.03%
2023/05/19	4	75.30	1	76.40	74.90	3	17,153	0.02%
2023/05/18	6	76.72	3	76.57	76.20	3	17,170	0.02%
2023/05/17	3	75.73	2	76.15	76.00	1	17,186	0.01%
2023/05/16	1	73.90	7	75.01	75.60	-6	17,215	-0.03%
2023/05/15	0.1	73.30	0	0.00	73.20	0.1	17,302	0.00%
2023/05/12	2.1	72.05	3	71.73	73.50	-0.9	17,428	-0.01%
2023/05/11	6	74.38	5	73.44	71.70	1	17,946	0.01%
2023/05/10	1	73.30	1	73.20	73.60	0	17,858	0.00%
2023/05/09	2	73.10	0	0.00	73.00	2	17,911	0.01%
2023/05/08	2	74.80	0	0.00	74.80	2	18,028	0.01%
2023/05/05	1	74.50	1	74.50	74.80	0	18,545	0.00%
2023/05/04	2	74.40	1	74.50	74.00	1	19,184	0.01%
2023/05/03	1	74.10	1	74.70	74.50	0	19,241	0.00%
2023/05/02	2	75.00	5	75.16	75.40	-3	19,298	-0.02%
2023/04/28	4	74.50	2	74.25	74.00	2	19,342	0.01%
2023/04/27	3	73.57	3	73.53	73.60	0	19,299	0.00%
2023/04/26	2	72.55	1	72.90	73.00	1	19,270	0.01%
2023/04/25	1	73.90	2	73.50	73.50	-1	19,280	-0.01%
2023/04/24	3	77.33	1	77.30	77.20	2	19,278	0.01%
2023/04/21	6	76.72	3	77.40	76.70	3	19,280	0.02%
2023/04/20	4	78.23	23	78.57	77.80	-19	19,231	-0.10%
2023/04/19	3	79.53	5	80.58	79.40	-2	19,261	-0.01%
2023/04/18	3	81.20	11	81.78	80.50	-8	19,227	-0.04%
2023/04/17	1	82.30	2	82.30	82.10	-1	19,301	-0.01%
2023/04/14	2	83.20	0	0.00	82.20	2	19,408	0.01%
2023/04/13	3	83.73	0	0.00	82.20	3	19,515	0.02%
2023/04/12	2	85.75	0	0.00	85.50	2	19,547	0.01%
2023/04/11	18	87.98	14	86.14	85.60	4	19,588	0.02%
2023/04/10	0	0.00	13	86.45	87.40	-13	19,543	-0.07%
2023/04/07	2	86.15	1	85.50	85.40	1	19,545	0.01%
2023/04/06	1	85.80	4	84.85	85.50	-3	19,545	-0.02%
2023/03/31	1	85.10	2	85.35	86.00	-1	19,512	-0.01%
2023/03/30	2	84.35	1	84.50	84.80	1	19,493	0.01%
2023/03/29	9	82.92	11.6	83.50	83.30	-2.6	19,515	-0.01%
2023/03/28	23.5	85.09	25	86.23	84.10	-1.5	19,537	-0.01%
2023/03/27	22	90.35	9	90.76	89.70	13	19,220	0.07%
2023/03/24	34	91.34	27	91.16	89.60	7	19,247	0.04%
2023/03/23	8	89.46	7	89.81	89.50	1	18,799	0.01%
2023/03/22	9	89.72	13	89.60	89.50	-4	18,928	-0.02%
2023/03/21	21	91.72	7	90.61	89.10	14	19,292	0.07%
2023/03/20	24	90.36	24	91.10	91.80	0	19,422	0.00%
2023/03/17	30	90.08	20	90.03	89.80	10	19,692	0.05%
2023/03/16	13	87.82	14	88.34	88.60	-1	19,658	-0.01%
2023/03/15	19	91.15	18	91.14	89.60	1	19,380	0.01%
2023/03/14	24	90.42	21	89.48	88.00	3	19,026	0.02%
2023/03/13	23	92.76	25	92.96	92.90	-2	18,928	-0.01%
2023/03/10	15.1	95.25	17	95.58	94.80	-1.9	18,556	-0.01%
2023/03/09	6	92.85	13.1	93.30	96.00	-7.1	18,325	-0.04%
2023/03/08	6	88.02	5	87.74	87.30	1	18,601	0.01%
2023/03/07	3	87.97	2.2	87.93	87.60	0.8	18,539	0.00%
2023/03/06	2.1	89.22	14	88.86	89.50	-12	18,424	-0.06%
2023/03/03	54.1	87.91	95	85.65	85.00	-40.9	18,250	-0.22%
2023/03/02	40.1	88.40	9	88.62	87.90	31.1	17,890	0.17%
2023/03/01	58	89.98	27	90.03	89.70	31	17,649	0.18%
2023/02/24	33	87.99	148	89.88	90.80	-115	17,103	-0.67%	大賣/鉅額交易
2023/02/23	2	82.30	14	81.23	83.80	-12	15,978	-0.08%
2023/02/22	17	77.02	11	78.07	76.20	6	15,663	0.04%
2023/02/21	60	81.89	124	81.12	80.30	-64	15,878	-0.40%	大賣/
2023/02/20	6	75.58	7	75.36	75.50	-1	15,458	-0.01%
2023/02/17	1	74.40	4	74.00	73.90	-3	15,640	-0.02%
2023/02/16	4	73.98	3	74.00	74.20	1	15,811	0.01%
2023/02/15	2	72.50	1	72.90	72.60	1	16,237	0.01%
2023/02/14	4	74.43	3	74.13	73.70	1	16,523	0.01%
2023/02/13	8	74.29	9	74.93	74.60	-1	17,127	-0.01%
2023/02/10	1	74.10	1	73.40	73.40	0	17,636	0.00%
2023/02/09	35	76.40	31	76.72	75.30	4	18,042	0.02%
2023/02/08	1	73.30	4	74.30	74.50	-3	18,685	-0.02%
2023/02/07	0	0.00	2	71.55	72.20	-2	19,168	-0.01%
2023/02/06	5	72.46	4	72.55	72.60	1	19,424	0.01%
2023/02/03	81	73.36	57	72.25	72.20	24	19,497	0.12%
2023/02/02	90	76.66	109	76.55	77.00	-19	19,396	-0.10%	大賣/
2023/02/01	1	69.40	1	69.80	70.20	0	19,012	0.00%
2023/01/31	1	69.10	0	0.00	69.50	1	19,298	0.01%
2023/01/30	0	0.00	5	68.22	68.40	-5	19,549	-0.03%
2023/01/17	7	66.77	0	0.00	66.60	7	19,758	0.04%
2023/01/16	4	67.05	3	66.80	67.00	1	19,981	0.01%
2023/01/12	41	68.63	1	68.30	68.10	40	20,539	0.19%
2023/01/11	10	69.70	4	70.08	69.30	6	20,819	0.03%
2023/01/10	2	70.65	0	0.00	70.30	2	21,199	0.01%
2023/01/09	1	71.10	0	0.00	70.70	1	21,555	0.00%
2023/01/06	0	0.00	1	69.50	69.70	-1	22,169	0.00%
2023/01/05	1	70.10	0	0.00	68.80	1	22,827	0.00%
2023/01/04	29	69.63	29	69.34	69.30	0	23,375	0.00%
2023/01/03	5	69.60	6	69.07	69.10	-1	23,527	0.00%
2022/12/30	2	68.70	5	68.96	67.30	-3	23,873	-0.01%
2022/12/29	16	67.39	15.1	66.90	67.40	1	24,176	0.00%
2022/12/28	21	68.27	17	69.50	67.90	4	25,018	0.02%
2022/12/27	5	71.22	5	70.98	70.90	0	25,275	0.00%
2022/12/26	8	70.01	6	69.75	70.00	2	25,716	0.01%
2022/12/23	10	69.30	10	69.28	69.30	0	26,211	0.00%
2022/12/22	16	69.40	16	70.11	69.40	0	26,626	0.00%
2022/12/21	47	69.54	46	70.20	69.60	1	27,218	0.00%
2022/12/20	19	71.21	19	71.61	69.80	0	27,653	0.00%
2022/12/19	11	71.81	5	72.40	71.20	6	27,981	0.02%
2022/12/16	3	74.00	6	73.88	73.10	-3	28,384	-0.01%
2022/12/15	2	74.30	3	73.80	73.80	-1	28,853	0.00%
2022/12/14	13	74.61	14	74.91	74.50	-1	28,913	0.00%
2022/12/13	251	76.26	247	75.80	75.00	4	28,958	0.01%	大買/大賣/
2022/12/12	22	74.70	16	76.03	73.60	6	28,681	0.02%
2022/12/09	13	76.28	19	75.55	76.80	-6	28,540	-0.02%
2022/12/08	18	74.89	27	74.92	74.70	-9	28,608	-0.03%
2022/12/07	21	70.80	23	70.70	70.20	-2	29,142	-0.01%
2022/12/06	24	72.13	19	73.38	71.70	5	30,033	0.02%
2022/12/05	33	74.43	31	74.93	73.60	2	30,158	0.01%
2022/12/02	25	75.01	23	75.18	75.00	2	29,998	0.01%
2022/12/01	51.1	74.77	48	75.16	74.40	3.1	30,046	0.01%
2022/11/30	27	71.23	42	72.51	74.00	-15	29,730	-0.05%
2022/11/29	21	68.21	16	67.24	68.30	5	29,546	0.02%
2022/11/28	13	68.91	8	68.30	68.20	5	30,800	0.02%
2022/11/25	26	69.83	27	70.64	68.60	-1	32,655	0.00%
2022/11/24	25	72.05	29	71.78	71.90	-4	33,411	-0.01%
2022/11/23	5	71.00	10	71.50	70.90	-5	33,963	-0.01%
2022/11/22	28	70.88	17	71.58	70.80	11	34,410	0.03%
2022/11/21	26	70.90	26	72.41	70.80	0	34,985	0.00%
2022/11/18	14	72.73	1	72.40	72.40	13	34,973	0.04%
2022/11/17	91	73.91	25	74.02	74.30	66	34,894	0.19%
2022/11/16	9	70.98	25	71.44	71.50	-16	34,705	-0.05%
2022/11/15	29	69.40	14.1	69.67	70.30	14.9	34,609	0.04%
2022/11/14	19	68.39	18	68.06	68.50	1	34,814	0.00%
2022/11/11	17	68.62	21	70.91	67.40	-4	34,912	-0.01%
2022/11/10	60	69.87	51	69.24	68.90	9	34,807	0.03%
2022/11/09	52	70.89	55	70.64	69.70	-3	34,981	-0.01%
2022/11/08	28	72.13	47	72.37	70.90	-19	34,871	-0.05%
2022/11/07	49	71.25	14	71.19	70.10	35	34,274	0.10%
2022/11/04	55	70.02	49.1	70.26	70.30	5.9	33,789	0.02%
2022/11/03	9.1	66.89	21.2	67.24	70.60	-12.1	32,646	-0.04%
2022/11/02	8	64.08	7	64.43	64.20	1	32,059	0.00%
2022/11/01	8	64.04	3	64.30	64.50	5	31,810	0.02%
2022/10/31	7	63.56	14	63.31	64.10	-7	31,629	-0.02%
2022/10/28	5	61.26	0	0.00	60.20	5	31,345	0.02%
2022/10/27	41	61.92	47	62.20	62.90	-6	31,169	-0.02%
2022/10/26	10	61.16	9	59.98	59.70	1	30,884	0.00%
2022/10/25	34	61.12	38	60.99	60.90	-4	30,630	-0.01%
2022/10/24	4	63.25	0	0.00	62.60	4	30,509	0.01%
2022/10/21	21	62.56	21	63.98	61.70	0	30,355	0.00%
2022/10/20	1	63.30	6	64.22	64.60	-5	30,864	-0.02%
2022/10/19	10	65.54	6	66.18	64.00	4	32,142	0.01%
2022/10/18	9	65.21	13	65.46	65.00	-4	33,150	-0.01%
2022/10/17	37	62.56	39.2	63.54	66.00	-2.2	33,887	-0.01%
2022/10/14	15	64.62	11.1	64.70	64.00	3.9	34,011	0.01%
2022/10/13	32	64.20	29.1	65.75	60.00	2.9	33,615	0.01%
2022/10/12	15	65.58	6	65.67	64.70	9	33,001	0.03%
2022/10/11	9	72.02	3	71.80	71.80	6	32,494	0.02%
2022/10/07	20	78.79	25	79.37	79.70	-5	32,278	-0.02%
2022/10/06	9	78.91	10	78.40	78.50	-1	31,956	0.00%
2022/10/05	24	79.60	24	81.04	78.70	0	31,799	0.00%
2022/10/04	15	77.66	18.1	77.59	77.60	-3.1	31,121	-0.01%
2022/10/03	45	76.26	38	77.43	75.30	7	30,944	0.02%
2022/09/30	12	76.06	17	77.20	79.00	-5	30,855	-0.02%
2022/09/29	41	76.17	40	75.83	76.10	1	31,036	0.00%
2022/09/28	7.3	76.11	7	76.63	74.40	0.3	31,298	0.00%
2022/09/27	70.1	80.32	31	80.99	82.20	39.1	31,239	0.13%
2022/09/26	13	84.72	50	81.15	79.80	-37	30,961	-0.12%
2022/09/23	62	88.73	58	87.58	88.60	4	30,712	0.01%
2022/09/22	16	89.94	25	90.55	91.40	-9	30,353	-0.03%
2022/09/21	7	88.39	6	87.88	88.50	1	29,891	0.00%
2022/09/20	13	88.28	7	87.21	88.30	6	30,285	0.02%
2022/09/19	30	87.06	49	87.24	86.50	-19	30,186	-0.06%
2022/09/16	35	88.56	14	88.06	88.70	21	29,989	0.07%
2022/09/15	61	91.63	28	89.50	88.50	33	29,667	0.11%
2022/09/14	29	89.88	48	90.15	92.40	-19	29,378	-0.06%
2022/09/13	171	88.74	159	88.74	89.00	12	28,505	0.04%	大買/大賣/
2022/09/12	1	84.20	7	87.24	87.40	-6	27,457	-0.02%
2022/09/08	13	79.60	13	79.29	79.50	0	27,151	0.00%
2022/09/07	13	78.91	12	79.35	78.50	1	26,915	0.00%
2022/09/06	16	81.43	12	82.91	80.40	4	26,530	0.02%
2022/09/05	17.2	84.33	13	84.14	83.10	4.2	25,997	0.02%
2022/09/02	8.1	89.84	8	90.40	86.50	0.1	25,440	0.00%
2022/09/01	37	89.20	35.1	88.86	88.60	1.9	23,993	0.01%
2022/08/31	6	85.37	11	85.63	90.50	-5	22,015	-0.02%
2022/08/30	9	82.52	12	83.45	82.30	-3	20,950	-0.01%
2022/08/29	13	79.18	5	80.18	80.00	8	20,170	0.04%
2022/08/26	1	78.70	19	82.08	83.30	-18	19,583	-0.09%
2022/08/25	1	75.30	2	74.70	75.80	-1	18,831	-0.01%
2022/08/24	38	72.75	38	72.80	72.80	0	18,556	0.00%
2022/08/23	24	72.60	24	73.35	71.70	0	18,269	0.00%
2022/08/22	4	77.40	2	77.75	74.30	2	17,888	0.01%
2022/08/19	11	79.81	15	80.04	79.60	-4	17,592	-0.02%
2022/08/18	19	77.47	18.1	77.43	77.30	1	17,053	0.01%
2022/08/17	115	78.18	110	78.31	78.50	5	16,700	0.03%	大買/大賣/
2022/08/16	58.1	80.49	73.1	81.74	77.80	-15	16,306	-0.09%
2022/08/15	23	81.59	17	81.35	83.90	6	15,725	0.04%
2022/08/12	19.1	84.14	30	84.74	81.20	-10.9	15,102	-0.07%
2022/08/11	35	81.04	2	80.80	81.10	33	15,002	0.22%
2022/08/10	0	0.00	15	80.11	80.80	-15	14,949	-0.10%
2022/08/09	9	75.22	2	76.40	76.70	7	14,871	0.05%
2022/08/08	0	0.00	1	73.60	75.00	-1	14,806	-0.01%
2022/08/05	2	71.85	0	0.00	73.00	2	14,739	0.01%
2022/08/04	0	0.00	1	69.50	70.00	-1	14,690	-0.01%
2022/08/03	0	0.00	17	76.70	73.00	-17	14,550	-0.12%
2022/08/02	5	73.20	6	74.98	75.40	-1	14,465	-0.01%
2022/07/29	16	74.04	4	74.13	73.00	12	14,329	0.08%
2022/07/28	1	71.00	1	73.70	71.00	0	14,173	0.00%
2022/07/27	7	71.06	9	71.58	73.00	-2	14,073	-0.01%
2022/07/26	15	72.61	20	72.46	73.30	-5	13,268	-0.04%
2022/07/25	57	67.37	307	69.81	72.80	-250	11,679	-2.14%	大賣/鉅額交易
2022/07/22	117.1	65.88	263	66.22	66.20	-146	10,286	-1.42%	大買/大賣/鉅額交易
2022/07/21	20	57.75	32	57.23	60.30	-12	9,123	-0.13%
2022/07/20	34	53.97	10	54.31	54.90	24	8,565	0.28%
2022/07/19	20	50.97	15	51.58	50.90	5	8,248	0.06%
2022/07/18	5	53.36	5	53.92	52.50	0	8,159	0.00%
2022/07/15	2	51.50	0	0.00	51.60	2	7,962	0.03%
2022/07/14	32	51.65	22	51.38	51.70	10	7,883	0.13%
2022/07/13	10	51.65	10	52.35	51.00	0	7,705	0.00%
2022/07/12	41	50.96	60	51.12	49.95	-19	7,391	-0.26%
2022/07/11	20	53.43	18	53.96	53.20	2	7,151	0.03%
2022/07/08	39	56.32	45	56.38	54.90	-6	6,933	-0.09%
2022/07/07	19	58.07	97	57.27	57.60	-78	6,461	-1.21%
2022/07/06	42	56.00	43	55.25	55.00	-1	5,711	-0.02%
2022/07/05	3	54.07	7	55.43	57.20	-4	4,986	-0.08%
2022/07/04	26	49.22	30	49.66	52.00	-4	4,338	-0.09%
2022/07/01	3	49.07	3	49.63	47.85	0	4,044	0.00%
2022/06/30	15	47.46	3	47.77	47.75	12	3,730	0.32%
2022/06/29	13	50.39	1	52.90	49.95	12	3,555	0.34%
2022/06/28	11	54.85	10	54.68	55.40	1	3,309	0.03%
2022/06/27	5	53.90	3	53.80	54.60	2	2,744	0.07%
2022/06/24	0	0.00	3	48.18	49.70	-3	2,530	-0.12%
2022/06/23	11	45.21	8	46.84	45.20	3	2,411	0.12%
2022/06/22	6	47.88	7	48.16	47.70	-1	2,272	-0.04%
2022/06/21	0	0.00	4	44.90	46.75	-4	1,872	-0.21%
2022/06/20	0	0.00	3	43.95	42.50	-3	1,832	-0.16%
2022/06/17	5	44.45	5	45.20	45.60	0	1,830	0.00%
2022/06/15	1	47.65	0	0.00	47.10	1	1,910	0.05%
2022/06/14	1	46.20	1	46.65	47.85	0	1,960	0.00%
2022/06/13	2	48.50	0	0.00	47.70	2	1,996	0.10%
2022/06/10	1	50.00	0	0.00	49.90	1	2,023	0.05%
2022/06/08	1	52.00	1	52.30	51.20	0	2,097	0.00%
2022/05/30	0	0.00	1	51.90	51.90	-1	2,632	-0.04%
2022/05/27	1	51.40	3	51.93	51.20	-2	2,865	-0.07%
2022/05/26	5	50.86	5	51.22	50.20	0	2,868	0.00%
2022/05/24	2	50.35	0	0.00	49.90	2	2,982	0.07%
2022/05/23	0	0.00	2	51.90	51.70	-2	2,986	-0.07%
2022/05/20	5	51.30	3	51.67	51.20	2	3,027	0.07%
2022/05/19	0	0.00	1	51.10	51.60	-1	3,044	-0.03%
2022/05/17	0	0.00	1	50.60	50.80	-1	3,070	-0.03%
2022/05/13	0	0.00	1	47.95	48.10	-1	3,177	-0.03%
2022/05/10	2	48.10	2	47.88	47.85	0	3,355	0.00%
2022/05/09	1	47.30	0	0.00	47.05	1	3,521	0.03%
2022/05/06	1	49.55	1	50.40	50.50	0	3,561	0.00%
2022/04/29	2	51.70	1	52.60	49.10	1	3,924	0.03%
2022/04/25	0	0.00	1	51.60	51.30	-1	4,117	-0.02%
2022/04/22	3	54.33	0	0.00	54.40	3	4,248	0.07%
2022/04/21	1	56.00	1	55.80	55.80	0	4,348	0.00%
2022/04/15	1	56.90	0	0.00	56.00	1	4,839	0.02%
2022/04/13	1	58.20	2	58.80	59.00	-1	5,027	-0.02%
2022/04/12	1	57.80	3	58.33	57.30	-2	5,152	-0.04%
2022/04/11	10	60.50	9	59.00	57.70	1	5,250	0.02%
2022/04/08	1	60.10	0	0.00	60.00	1	5,297	0.02%
2022/04/07	5	62.36	1	63.90	60.30	4	5,342	0.07%
2022/04/06	2	64.80	0	0.00	63.90	2	5,394	0.04%
2022/04/01	0	0.00	2	64.90	65.50	-2	5,555	-0.04%
2022/03/31	0	0.00	1	67.00	65.90	-1	5,702	-0.02%
2022/03/30	3	67.77	3	68.50	66.40	0	5,947	0.00%
2022/03/29	1	66.70	3	67.43	67.10	-2	6,206	-0.03%
2022/03/28	16	65.90	16	64.91	66.60	0	6,521	0.00%
2022/03/25	1	66.00	3.1	65.90	66.10	-2.1	6,649	-0.03%
2022/03/24	0	0.00	61	66.79	67.30	-61	6,868	-0.89%
2022/03/22	0	0.00	40	64.80	65.60	-40	7,585	-0.53%
2022/03/21	1	65.80	1	66.90	64.30	0	7,759	0.00%
2022/03/18	0	0.00	1	64.50	64.80	-1	7,909	-0.01%
2022/03/17	2	61.40	3	61.87	62.70	-1	8,015	-0.01%
2022/03/16	2	59.90	1	60.60	59.80	1	8,209	0.01%
2022/03/15	2	60.35	2	59.95	58.50	0	8,592	0.00%
2022/03/11	0	0.00	2	59.70	60.50	-2	9,523	-0.02%
2022/03/10	2	59.80	0	0.00	60.00	2	9,740	0.02%
2022/03/09	1	58.50	0	0.00	57.90	1	10,495	0.01%
2022/03/08	21	58.60	26	56.54	56.70	-5	10,842	-0.05%
2022/03/07	1	62.70	3	61.27	59.30	-2	11,230	-0.02%
2022/03/04	28	65.40	2	65.10	64.00	26	11,737	0.22%
2022/03/03	5	67.54	5	67.82	66.10	0	12,164	0.00%
2022/03/02	13	67.61	29	66.27	68.40	-16	12,643	-0.13%
2022/03/01	17	64.45	2	63.50	65.30	15	13,377	0.11%
2022/02/25	1	63.20	1	63.60	62.90	0	13,710	0.00%
2022/02/24	10	62.30	0	0.00	61.50	10	14,277	0.07%
2022/02/23	3	64.70	1	64.60	64.50	2	14,487	0.01%
2022/02/22	12	64.41	11	64.81	64.30	1	15,252	0.01%
2022/02/21	6	66.67	0	0.00	66.30	6	15,693	0.04%
2022/02/18	2	66.40	2	67.05	67.60	0	16,670	0.00%
2022/02/16	0	0.00	3	67.40	68.00	-3	19,771	-0.02%
2022/02/15	2	65.85	2	66.15	65.60	0	21,772	0.00%
2022/02/14	15	65.32	17	65.22	65.20	-2	25,647	-0.01%
2022/02/11	5	68.82	22	69.03	68.80	-17	27,111	-0.06%
2022/02/10	27	68.43	28	68.66	68.20	-1	27,857	0.00%
2022/02/09	14	69.19	6	69.67	68.70	8	28,956	0.03%
2022/02/08	1	66.70	1	67.30	68.20	0	30,368	0.00%
2022/02/07	17	66.11	17	65.65	67.00	0	31,122	0.00%
2022/01/26	0	0.00	1	67.30	67.00	-1	31,799	0.00%
2022/01/25	21	66.85	21	67.80	66.50	0	33,215	0.00%
2022/01/21	31	70.53	11	71.49	70.40	20	35,072	0.06%
2022/01/20	30	71.33	30	70.97	71.00	0	35,207	0.00%
2022/01/19	0	0.00	3	73.20	72.90	-3	36,607	-0.01%
2022/01/18	1	73.10	1	73.90	73.20	0	37,018	0.00%
2022/01/17	24	73.33	26	72.87	73.80	-2	37,279	-0.01%
2022/01/14	36	70.60	3	71.90	72.10	33	37,609	0.09%
2022/01/13	32	73.32	3	73.77	73.70	29	38,006	0.08%
2022/01/12	436	74.49	1	74.60	73.50	435	38,002	1.14%	大買/鉅額交易
2022/01/11	33	74.32	31	73.73	74.00	2	37,927	0.01%
2022/01/10	10.5	78.80	10	78.30	78.80	0.5	37,725	0.00%
2022/01/06	6	82.25	5	82.10	82.00	1	37,509	0.00%
2022/01/05	34	83.02	32	83.12	83.50	2	37,444	0.01%
2022/01/04	1.5	86.73	2	87.85	86.00	-0.5	37,324	0.00%
2022/01/03	2	86.30	1	86.60	86.40	1	37,205	0.00%
2021/12/30	7	86.19	6	86.27	85.90	1	37,130	0.00%
2021/12/29	13	87.55	13	86.32	87.40	0	37,075	0.00%
2021/12/28	45	86.70	40	86.75	86.60	5	37,005	0.01%
2021/12/27	8	88.84	7	88.51	89.00	1	36,847	0.00%
2021/12/24	69	88.01	70	88.33	87.70	-1	36,731	0.00%
2021/12/23	33	89.37	40	88.89	89.40	-7	36,479	-0.02%
2021/12/22	51	87.27	68.3	88.57	86.50	-17.3	36,184	-0.05%
2021/12/21	25	87.57	26	86.37	86.70	-1	35,854	0.00%
2021/12/20	65	87.35	54	87.44	87.80	11	35,701	0.03%
2021/12/17	24	86.06	20.2	87.30	86.30	3.8	35,437	0.01%
2021/12/16	23.2	90.40	24	89.63	91.20	-0.8	35,077	0.00%
2021/12/15	30	86.21	31	84.06	87.00	-1	34,663	0.00%
2021/12/14	55	83.41	48	84.16	83.30	7	34,486	0.02%
2021/12/13	26	87.56	33	87.21	87.00	-7	34,253	-0.02%
2021/12/10	65	86.84	63	87.43	86.20	2	34,088	0.01%
2021/12/09	27	89.82	28.3	90.64	89.20	-1.3	33,832	0.00%
2021/12/08	41	89.88	31.1	90.73	89.00	9.9	33,400	0.03%
2021/12/07	56.4	91.12	58	91.90	90.20	-1.6	33,056	0.00%
2021/12/06	7	90.17	5	90.80	90.00	2	32,385	0.01%
2021/12/03	121	91.67	126	91.32	90.40	-5	32,138	-0.02%	大買/大賣/
2021/12/02	85	89.24	81	89.48	87.60	4	31,348	0.01%
2021/12/01	61	88.33	67	87.83	89.00	-6	30,951	-0.02%
2021/11/30	9	86.46	8	87.30	88.30	1	30,503	0.00%
2021/11/29	18	80.78	18	81.35	84.00	0	29,973	0.00%
2021/11/26	43	84.76	42	85.52	84.40	1	29,519	0.00%
2021/11/25	86	87.83	89	87.24	85.60	-3	28,830	-0.01%
2021/11/24	74	85.49	73	85.59	85.00	1	27,866	0.00%
2021/11/23	34	84.90	29.1	85.48	85.80	5	27,499	0.02%
2021/11/22	33	90.36	31	90.43	90.50	2	26,899	0.01%
2021/11/19	74	90.89	72	91.02	90.50	2	26,619	0.01%
2021/11/18	38	89.78	34.1	90.41	89.10	3.9	25,846	0.02%
2021/11/17	89.1	93.04	107.1	92.19	92.80	-18	25,368	-0.07%	大賣/
2021/11/16	32	91.82	18.1	92.89	90.70	13.9	24,376	0.06%
2021/11/15	46.1	99.03	65	98.18	94.50	-19	23,355	-0.08%
2021/11/12	79	96.16	74	95.62	99.00	5	21,248	0.02%
2021/11/11	131	91.46	122	93.27	90.00	9	19,169	0.05%	大買/大賣/
2021/11/10	46	90.65	29	89.87	92.50	17	15,253	0.11%
2021/11/09	2	81.35	5	80.40	84.10	-3	13,734	-0.02%
2021/11/08	83	71.55	66.1	71.43	76.50	16.9	12,992	0.13%
2021/11/05	82.1	70.96	92	70.18	69.60	-9.9	11,841	-0.08%
2021/11/04	50.1	69.50	58	69.26	67.20	-7.9	10,262	-0.08%
2021/11/03	49	69.10	82.2	68.20	71.00	-33.2	9,459	-0.35%
2021/11/02	91.2	67.98	83.2	68.40	69.00	8	8,675	0.09%
2021/11/01	23.2	66.11	19	67.99	68.30	4.2	7,207	0.06%
2021/10/29	19	59.36	23	59.93	62.10	-4	5,907	-0.07%
2021/10/28	134	58.04	127	57.93	56.50	7	5,203	0.13%	大買/大賣/
2021/10/27	197	58.66	193	58.75	58.80	4	4,941	0.08%	大買/大賣/
2021/10/26	0	0.00	3	57.80	58.60	-3	3,605	-0.08%
2021/10/25	4	51.41	21	50.84	53.30	-17	3,185	-0.53%
2021/10/22	14	49.32	7	50.05	48.50	7	2,943	0.24%
2021/10/21	4	49.38	2	49.85	49.70	2	2,551	0.08%
2021/10/20	1	46.45	0	0.00	46.65	1	2,086	0.05%
2021/10/06	0	0.00	4	39.61	39.35	-4	3,229	-0.12%
2021/10/05	1	40.65	0	0.00	40.75	1	3,517	0.03%
2021/09/15	0	0.00	8	46.55	46.25	-8	5,158	-0.16%
2021/09/14	1	46.80	4	46.70	46.70	-3	5,232	-0.06%
2021/09/13	0	0.00	12	47.10	47.05	-12	5,438	-0.22%
2021/09/07	8	48.10	0	0.00	47.80	8	6,048	0.13%
2021/09/06	4	50.00	0	0.00	48.75	4	6,115	0.07%
2021/09/03	5	51.22	2	51.20	51.20	3	6,139	0.05%
2021/09/02	19	51.17	0	0.00	51.00	19	6,119	0.31%
2021/08/19	1	47.00	0	0.00	46.50	1	6,292	0.02%
2021/08/18	1	49.00	0	0.00	49.05	1	6,285	0.02%
2021/08/13	0	0.00	1	51.00	51.30	-1	6,283	-0.02%
2021/08/12	1	53.50	1	55.80	51.60	0	6,284	0.00%
2021/08/06	1	53.60	0	0.00	52.10	1	6,286	0.02%
2021/08/02	0	0.00	2	53.70	53.70	-2	6,458	-0.03%
2021/07/30	2	55.20	1	54.90	54.00	1	6,566	0.02%
2021/07/29	2	58.30	0	0.00	58.00	2	6,453	0.03%
2021/07/28	1	57.40	1	56.50	56.50	0	6,455	0.00%
2021/07/27	1	60.90	3	59.30	57.60	-2	6,433	-0.03%
2021/07/26	2	60.80	4	61.00	60.90	-2	6,440	-0.03%
2021/07/23	3	60.20	4	60.48	59.90	-1	6,422	-0.02%
2021/07/22	3	60.37	1	61.10	61.10	2	6,382	0.03%
2021/07/21	1	59.50	0	0.00	59.90	1	6,341	0.02%
2021/07/20	2	61.20	0	0.00	60.80	2	6,311	0.03%
2021/07/19	2	61.60	1	61.90	61.10	1	6,268	0.02%
2021/07/16	10	62.21	5	63.50	62.10	5	6,347	0.08%
2021/07/15	11	63.47	12	63.50	63.30	-1	6,303	-0.02%
2021/07/14	5	62.78	13	63.62	63.60	-8	6,120	-0.13%
2021/07/13	19	62.78	15	64.91	62.00	4	5,867	0.07%
2021/07/12	4	59.43	15	61.45	62.30	-11	5,556	-0.20%
2021/07/09	3	59.13	6	59.60	58.90	-3	5,363	-0.06%
2021/07/08	2	58.25	2	58.70	58.20	0	5,282	0.00%
2021/07/07	3	58.47	3	59.50	57.80	0	5,294	0.00%
2021/07/06	5	59.92	11.5	59.12	58.60	-6.5	5,252	-0.12%
2021/07/05	1	60.90	18	61.78	62.40	-17	5,058	-0.34%
2021/07/02	1	56.40	6	55.70	56.80	-5	4,723	-0.11%
2021/07/01	3	55.73	0	0.00	53.80	3	4,847	0.06%
2021/06/30	12	56.58	0	0.00	56.60	12	5,195	0.23%
2021/06/29	1	55.40	6	56.53	56.60	-5	5,319	-0.09%
2021/06/28	2	55.55	4	55.15	55.00	-2	5,187	-0.04%
2021/06/25	4	55.78	2	55.95	55.80	2	5,136	0.04%
2021/06/24	13	55.52	3	55.40	55.40	10	5,093	0.20%
2021/06/23	0	0.00	3	54.43	55.30	-3	5,007	-0.06%
2021/06/22	6	56.07	4	56.65	54.70	2	4,944	0.04%
2021/06/21	4	54.40	3	55.03	54.70	1	4,754	0.02%
2021/06/18	1	53.70	0	0.00	52.10	1	4,520	0.02%
2021/06/16	0	0.00	5	54.14	52.40	-5	4,382	-0.11%
2021/06/15	2	52.25	2	51.90	52.30	0	4,254	0.00%
2021/06/11	0	0.00	1	51.50	50.80	-1	4,248	-0.02%
2021/06/07	1	49.80	0	0.00	49.40	1	4,269	0.02%
2021/06/04	1	49.90	2	50.40	49.85	-1	4,258	-0.02%
2021/06/03	0	0.00	10	51.55	50.90	-10	4,266	-0.23%
2021/06/02	1	51.80	16	52.16	50.90	-15	4,270	-0.35%
2021/06/01	3	51.33	33	51.49	51.50	-30	4,241	-0.71%
2021/05/31	1	50.00	0	0.00	49.40	1	4,184	0.02%
2021/05/28	3	48.72	1	49.25	48.30	2	4,132	0.05%
2021/05/27	1	46.30	0	0.00	46.50	1	4,081	0.02%
2021/05/25	1	46.30	1	46.70	45.15	0	4,083	0.00%
2021/05/19	1	42.80	0	0.00	43.40	1	4,066	0.02%
2021/05/18	0	0.00	11	41.65	43.70	-11	4,060	-0.27%
2021/05/17	15	40.50	0	0.00	39.90	15	4,034	0.37%
2021/05/14	11	43.89	0	0.00	44.30	11	3,991	0.28%
2021/05/13	2	46.00	0	0.00	44.20	2	3,972	0.05%
2021/05/12	42	47.05	1	49.10	45.60	41	3,959	1.04%
2021/05/05	1	52.00	0	0.00	50.10	1	3,669	0.03%
2021/05/03	0	0.00	1	55.40	53.40	-1	3,662	-0.03%
2021/04/29	1	53.40	0	0.00	53.20	1	3,636	0.03%
2021/04/28	0	0.00	20	54.15	53.40	-20	3,638	-0.55%
2021/04/27	0	0.00	13	55.09	54.20	-13	3,693	-0.35%
2021/04/22	3.1	55.45	0	0.00	53.70	3.1	3,932	0.08%
2021/04/19	0	0.00	1	53.80	53.60	-1	3,970	-0.03%
2021/04/16	2	55.85	0	0.00	55.00	2	3,954	0.05%
2021/04/15	0.1	54.50	20	54.75	55.30	-20	3,937	-0.51%
2021/04/14	10	52.50	10	53.50	52.80	0	3,884	0.00%
2021/04/13	5	54.50	5	55.60	55.10	0	3,931	0.00%
2021/04/12	2	55.15	1	54.90	54.50	1	4,055	0.02%
2021/04/09	11	57.66	11	57.36	57.10	0	4,098	0.00%
2021/04/08	6	60.62	1	60.80	59.20	5	4,093	0.12%
2021/04/07	7.2	59.65	3	60.73	59.50	4.2	4,033	0.10%
2021/04/06	13.1	60.12	12	59.71	62.50	1.1	3,880	0.03%
2021/04/01	2.1	58.00	1	58.50	58.00	1.1	3,512	0.03%
2021/03/23	50	52.73	1	52.40	51.00	49	4,206	1.16%
2021/03/16	1	51.90	0	0.00	51.90	1	4,414	0.02%
2021/03/05	1	49.10	2	49.10	48.40	-1	5,145	-0.02%
2021/02/23	1	52.20	0	0.00	52.00	1	6,300	0.02%
2021/02/19	0	0.00	1	53.30	53.30	-1	6,378	-0.02%
2021/02/17	0	0.00	2	52.70	52.70	-2	6,357	-0.03%
2021/02/03	2	53.90	0	0.00	53.10	2	6,323	0.03%
2021/01/27	0	0.00	1	55.30	54.60	-1	6,264	-0.02%
2021/01/22	0	0.00	2	57.40	58.10	-2	6,187	-0.03%
2021/01/21	1	55.60	0	0.00	55.40	1	6,150	0.02%
2021/01/20	0	0.00	2	57.30	54.80	-2	6,264	-0.03%
2021/01/19	2	59.25	13	57.70	58.80	-11	6,207	-0.18%
2021/01/18	18	57.37	5	58.86	58.10	13	6,134	0.21%
2021/01/15	2	59.50	1	58.60	59.50	1	6,043	0.02%
2021/01/14	0	0.00	1	56.60	58.00	-1	5,796	-0.02%
2021/01/13	2	56.05	2	55.00	55.60	0	5,703	0.00%
2021/01/11	5	55.70	0	0.00	55.10	5	5,590	0.09%
2021/01/07	0	0.00	2	55.30	55.10	-2	5,527	-0.04%
2021/01/06	1	55.60	5	57.08	55.60	-4	5,479	-0.07%
2021/01/05	5	58.20	2	59.05	59.10	3	5,361	0.06%
2021/01/04	2	57.70	4	57.00	58.70	-2	5,175	-0.04%
2020/12/31	4	53.50	0	0.00	53.40	4	5,031	0.08%
2020/12/30	2	51.30	0.5	51.80	51.80	1.5	4,927	0.03%
2020/12/29	1	50.60	1	50.80	50.40	0	4,872	0.00%
2020/12/25	0	0.00	2	53.90	51.90	-2	4,769	-0.04%
2020/12/24	1	56.40	5	56.50	54.90	-4	4,640	-0.09%
2020/12/23	3	57.57	0	0.00	58.20	3	4,523	0.07%
2020/12/22	4	58.00	0	0.00	56.80	4	4,477	0.09%
2020/12/21	2	58.60	3	58.90	59.30	-1	4,403	-0.02%
2020/12/18	0	0.00	5	60.50	60.80	-5	4,270	-0.12%
2020/12/17	8	53.53	6	55.07	56.90	2	3,997	0.05%
2020/12/11	5	50.80	0	0.00	51.50	5	3,725	0.13%
2020/12/10	0	0.00	1	53.00	53.30	-1	3,682	-0.03%
2020/12/09	7	51.60	25	52.79	54.30	-18	3,571	-0.50%
2020/12/07	5	48.95	12	48.85	48.40	-7	3,394	-0.21%
2020/12/04	15	50.65	11	50.75	50.80	4	3,319	0.12%
2020/12/03	0	0.00	9	50.63	49.60	-9	3,261	-0.28%
2020/12/02	20	52.53	1	52.80	51.60	19	3,201	0.59%
2020/12/01	8	50.89	25	51.23	53.50	-17	3,064	-0.55%
2020/11/30	21	51.01	4	48.29	49.80	17	2,844	0.60%
2020/11/27	3	50.30	6	49.24	49.80	-3	2,641	-0.11%
2020/11/26	10	49.57	15	47.83	51.00	-5	2,450	-0.20%
2020/11/25	15	44.92	5	44.75	46.40	10	2,186	0.46%
2020/11/24	6	41.27	8	41.54	42.20	-2	2,022	-0.10%
2020/11/23	3	40.70	2	41.90	42.05	1	1,968	0.05%
2020/11/20	5	40.88	2	40.83	40.40	3	1,972	0.15%
2020/11/04	1	38.60	0	0.00	38.60	1	2,585	0.04%
2020/10/30	0	0.00	1	38.50	37.40	-1	3,059	-0.03%
2020/10/29	2	39.25	3	38.95	39.00	-1	3,311	-0.03%
2020/10/28	21	41.12	1	42.40	40.50	20	3,322	0.60%
2020/10/27	0	0.00	0.2	38.55	38.55	-0.2	3,270	-0.01%
2020/10/22	0	0.00	1	35.45	35.20	-1	3,744	-0.03%
2020/10/21	1	35.70	0	0.00	35.80	1	3,856	0.03%
2020/09/30	0	0.00	10	36.30	36.10	-10	5,397	-0.19%
2020/09/29	10	36.40	0	0.00	36.25	10	5,710	0.18%
2020/09/24	1	37.60	0	0.00	36.85	1	6,182	0.02%
2020/09/22	1	39.00	0	0.00	38.70	1	6,356	0.02%
2020/09/17	0	0.00	2	39.33	39.00	-2	6,903	-0.03%
2020/09/16	1	39.25	0	0.00	39.00	1	6,916	0.01%
2020/09/15	1	40.05	0	0.00	39.85	1	6,921	0.01%
2020/09/14	0	0.00	12	40.03	40.80	-12	6,985	-0.17%
2020/09/09	0	0.00	5	37.05	38.70	-5	6,859	-0.07%
2020/09/08	6	37.70	10	37.75	37.70	-4	6,845	-0.06%
2020/09/01	1	41.50	0	0.00	40.60	1	6,730	0.01%
2020/08/31	0	0.00	2	40.25	41.40	-2	6,693	-0.03%
2020/08/27	3	40.83	0	0.00	40.00	3	6,621	0.05%
2020/08/25	5	41.50	20	41.70	41.75	-15	6,490	-0.23%
2020/08/24	15	42.04	8	41.93	42.00	7	6,410	0.11%
2020/08/21	14	41.19	26	41.07	43.45	-12	6,253	-0.19%
2020/08/20	32	39.63	0	0.00	39.50	32	6,045	0.53%
2020/08/19	0	0.00	1	37.20	38.95	-1	5,910	-0.02%
2020/08/13	0	0.00	1	37.05	36.70	-1	5,872	-0.02%
2020/08/11	1	37.50	4	37.35	36.60	-3	5,804	-0.05%
2020/08/07	3	39.08	9	38.78	38.25	-6	5,724	-0.10%
2020/08/06	6	40.38	1	41.30	39.80	5	5,623	0.09%
2020/08/05	6	41.73	11	41.94	41.10	-5	5,510	-0.09%
2020/08/04	26	40.26	3	39.73	40.45	23	5,238	0.44%
2020/08/03	3	38.70	1	38.50	38.50	2	4,970	0.04%
2020/07/31	4	38.98	1	38.75	38.80	3	4,931	0.06%
2020/07/30	5	38.38	9	38.22	38.75	-4	4,844	-0.08%
2020/07/29	5	34.12	3	33.93	35.80	2	4,588	0.04%
2020/07/28	8	35.83	4	35.74	33.40	4	4,540	0.09%
2020/07/27	0	0.00	4	38.65	36.75	-4	4,396	-0.09%
2020/07/24	5	40.00	6	40.55	38.00	-1	4,291	-0.02%
2020/07/23	7	38.21	4	38.63	38.80	3	3,973	0.08%
2020/07/22	1	37.60	3	37.40	37.10	-2	3,776	-0.05%
2020/07/21	1	36.95	1	37.60	37.30	0	3,756	0.00%
2020/07/20	2	36.90	2	37.30	36.60	0	3,729	0.00%
2020/07/17	2	36.85	4	37.35	37.70	-2	3,658	-0.05%
2020/07/16	3	36.83	2	37.28	36.35	1	3,579	0.03%
2020/07/15	8	38.53	9	37.44	36.20	-1	3,538	-0.03%
2020/07/14	1	37.00	1	37.50	37.55	0	3,484	0.00%
2020/07/13	1	38.60	0	0.00	38.10	1	3,500	0.03%
2020/07/10	4	38.26	0	0.00	37.85	4	3,462	0.12%
2020/07/09	10	39.84	9	39.88	39.20	1	3,373	0.03%
2020/07/08	15	37.50	13	37.40	38.10	2	3,048	0.07%
2020/07/07	2	35.90	6	35.38	35.05	-4	2,744	-0.15%
2020/07/06	4	37.23	0	0.00	37.35	4	2,653	0.15%
2020/07/03	1	38.30	6	37.41	37.00	-5	2,525	-0.20%
2020/07/02	1	36.35	1	36.35	36.35	0	2,271	0.00%
2020/07/01	2	33.25	7	33.16	33.05	-5	2,133	-0.23%
2020/06/30	8	33.60	4	33.50	33.55	4	2,057	0.19%
2020/06/29	0	0.00	2	32.05	32.55	-2	1,863	-0.11%
2020/06/24	5	28.45	0	0.00	29.60	5	1,674	0.30%
2020/06/19	2	28.20	2	27.65	26.60	0	1,421	0.00%
2020/06/16	2	27.73	0	0.00	27.50	2	1,318	0.15%
2020/06/12	2	27.40	0	0.00	27.60	2	1,338	0.15%
2020/06/05	0	0.00	2	29.90	29.95	-2	1,371	-0.15%
2020/06/04	0	0.00	3	29.95	29.80	-3	1,378	-0.22%
2020/05/26	0	0.00	1	30.40	30.65	-1	1,390	-0.07%
2020/05/22	0	0.00	1	29.70	29.50	-1	1,388	-0.07%
2020/05/18	2	28.65	0	0.00	29.00	2	1,335	0.15%
2020/04/28	0	0.00	2	31.90	31.70	-2	1,260	-0.16%
2020/04/22	1	31.55	0	0.00	31.20	1	1,229	0.08%
2020/04/21	7	31.81	0	0.00	31.55	7	1,240	0.56%
2020/04/20	0	0.00	1	30.05	31.30	-1	1,208	-0.08%
2020/04/17	1	31.10	2	31.20	30.45	-1	1,236	-0.08%
2020/04/16	2	28.80	0	0.00	30.45	2	1,173	0.17%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/04/14	0	0.00	1	24.70	25.20	-1	1,075	-0.09%
2020/04/13	1	24.35	6	24.66	25.00	-5	1,069	-0.47%
2020/04/09	6	24.45	0	0.00	24.45	6	1,094	0.55%
2020/03/18	0	0.00	1	19.60	18.80	-1	1,631	-0.06%
2020/03/12	1	24.00	0	0.00	23.70	1	1,594	0.06%
2020/02/13	0	0.00	3	30.75	30.70	-3	1,564	-0.19%
2020/02/04	3	30.10	3	30.30	30.10	0	1,529	0.00%
2020/02/03	3	29.15	5	28.75	29.15	-2	1,523	-0.13%
2020/01/30	0	0.00	5	32.10	32.10	-5	1,486	-0.34%
2020/01/20	0	0.00	3	35.70	35.65	-3	1,465	-0.20%
2020/01/16	2	35.75	10	35.77	35.70	-8	1,452	-0.55%
2020/01/15	0	0.00	9	35.80	35.60	-9	1,463	-0.61%
2020/01/08	0	0.00	3	33.68	33.50	-3	1,393	-0.22%
2020/01/07	2	34.10	0	0.00	34.10	2	1,391	0.14%
2020/01/06	2	34.60	0	0.00	34.60	2	1,390	0.14%
2020/01/03	0	0.00	0.1	35.40	35.60	-0.1	1,374	-0.01%
2020/01/02	3	36.50	0	0.00	36.35	3	1,354	0.22%
2019/12/31	4	35.90	0	0.00	35.85	4	1,334	0.30%
2019/12/27	2	36.10	0	0.00	35.25	2	1,316	0.15%
2019/12/25	5	36.63	0	0.00	36.60	5	1,265	0.39%
2019/12/24	0	0.00	1	35.75	36.90	-1	1,247	-0.08%
2019/12/23	10	37.15	1	37.00	36.05	9	1,197	0.75%
2019/12/20	2	35.20	0	0.00	34.60	2	1,052	0.19%
2019/12/13	1	31.85	0	0.00	31.80	1	1,034	0.10%
2019/10/25	0	0.00	5	34.45	34.05	-5	1,251	-0.40%
2019/10/24	5	34.98	0	0.00	34.75	5	1,317	0.38%
2019/10/23	0	0.00	1	34.90	34.90	-1	1,391	-0.07%
2019/10/18	0	0.00	3	34.70	34.35	-3	1,391	-0.22%
2019/10/09	1	33.45	0	0.00	33.40	1	1,402	0.07%
2019/10/08	1	33.80	0	0.00	33.75	1	1,409	0.07%
2019/09/27	1	35.85	1	34.75	34.70	0	1,422	0.00%
2019/09/26	6	35.56	0	0.00	35.55	6	1,427	0.42%
2019/09/24	0	0.00	1	36.80	35.55	-1	1,452	-0.07%
2019/09/23	1	36.75	4	36.58	36.30	-3	1,430	-0.21%
2019/09/16	0	0.00	1	33.70	33.50	-1	1,489	-0.07%
2019/09/09	4	35.03	0	0.00	34.60	4	1,740	0.23%
2019/09/06	2	33.73	1	34.25	33.95	1	1,717	0.06%
2019/09/04	0	0.00	1	32.40	32.30	-1	1,769	-0.06%
2019/08/28	0	0.00	1	31.95	31.90	-1	1,795	-0.06%
2019/08/21	0	0.00	1	32.20	32.05	-1	1,836	-0.05%
2019/08/20	1	32.70	0	0.00	32.15	1	1,854	0.05%
2019/08/14	1	32.05	0	0.00	31.60	1	1,913	0.05%
2019/08/07	0	0.00	3	32.40	31.15	-3	2,113	-0.14%
2019/07/29	2	37.00	0	0.00	36.55	2	2,261	0.09%
2019/07/26	1	37.60	0	0.00	37.00	1	2,259	0.04%
2019/07/19	0	0.00	5	35.00	35.00	-5	2,226	-0.22%
2019/07/18	5	35.90	0	0.00	35.35	5	2,243	0.22%
2019/07/12	0	0.00	1	35.35	34.85	-1	2,302	-0.04%
2019/07/10	1	35.55	0	0.00	35.45	1	2,429	0.04%
2019/07/03	11	37.03	11	36.40	36.30	0	2,546	0.00%
2019/06/27	2	36.20	2	35.85	35.75	0	2,614	0.00%
2019/06/19	0	0.00	1	38.85	38.60	-1	2,773	-0.04%
2019/06/18	0	0.00	3	35.57	35.35	-3	2,643	-0.11%
2019/06/17	1	34.85	1	35.25	35.15	0	2,689	0.00%
2019/06/14	1	34.40	0	0.00	34.90	1	2,905	0.03%
2019/06/12	12	33.36	15	34.35	34.00	-3	3,264	-0.09%
2019/06/05	5	33.15	0	0.00	32.05	5	3,449	0.14%
2019/05/20	1	34.75	1	34.60	33.10	0	3,733	0.00%
2019/05/14	1	31.95	1	31.55	31.50	0	3,656	0.00%
2019/05/03	0	0.00	8	39.31	39.15	-8	3,631	-0.22%
2019/05/02	9	39.63	2	39.40	39.55	7	3,618	0.19%
2019/04/26	1	39.90	0	0.00	39.00	1	3,619	0.03%
2019/04/22	0	0.00	1	39.25	39.20	-1	3,576	-0.03%
2019/04/17	2	40.33	1	41.05	40.00	1	3,536	0.03%
2019/04/10	11	39.93	11	39.24	39.10	0	3,375	0.00%
2019/04/03	1	39.35	1	39.20	39.55	0	3,323	0.00%
2019/04/01	0	0.00	0.8	39.20	39.20	-0.8	3,355	-0.02%
2019/03/28	1	39.40	1	39.30	39.00	0	3,292	0.00%
2019/03/27	0	0.00	3	40.35	40.00	-3	3,279	-0.09%
2019/03/26	3	39.40	0	0.00	39.50	3	3,166	0.09%
2019/03/25	0	0.00	1	36.25	36.55	-1	3,088	-0.03%
2019/03/22	1	39.95	0	0.00	37.70	1	3,061	0.03%
2019/03/21	1	38.20	1	37.70	38.10	0	2,988	0.00%
2019/03/20	1	38.05	1	37.95	38.10	0	3,078	0.00%
2019/03/19	2	38.40	20	39.88	37.35	-18	3,027	-0.59%
2019/03/18	20	38.09	1	37.40	38.50	19	2,779	0.68%
2019/03/15	0	0.00	1	35.00	35.00	-1	2,672	-0.04%
2019/03/14	1	32.95	2	33.78	33.85	-1	2,396	-0.04%
2019/02/27	0	0.00	1	28.05	28.35	-1	2,407	-0.04%
2019/02/21	1	29.00	0	0.00	29.00	1	2,629	0.04%
2019/02/19	0	0.00	5	29.16	29.10	-5	2,560	-0.20%
2019/02/18	5	27.80	0	0.00	27.95	5	2,494	0.20%
2019/02/15	0	0.00	1.4	26.41	26.50	-1.4	2,468	-0.05%
2019/02/14	1	26.40	5	26.47	26.40	-4	2,542	-0.16%
2019/02/13	1.4	26.45	1	27.00	26.25	0.4	2,614	0.01%
2019/02/12	1	26.85	0	0.00	26.80	1	2,610	0.04%
2019/01/29	0	0.00	1	26.35	26.10	-1	2,669	-0.04%
2019/01/28	1	25.85	2	26.08	25.85	-1	2,649	-0.04%
2019/01/24	0	0.00	1	25.30	25.05	-1	2,647	-0.04%
2019/01/22	2	25.18	2	24.95	24.65	0	2,673	0.00%
2019/01/21	7	24.51	0	0.00	24.60	7	2,673	0.26%
2019/01/18	1	23.80	0	0.00	23.80	1	2,685	0.04%
2019/01/10	0	0.00	2	24.70	24.85	-2	2,760	-0.07%
2019/01/09	2	25.50	2	25.05	25.00	0	2,777	0.00%
2019/01/08	1	24.65	1	24.65	24.65	0	2,779	0.00%
2018/12/25	1	27.45	1	28.45	27.70	0	2,948	0.00%
2018/12/22	2	27.43	2	27.10	27.00	0	2,880	0.00%
2018/12/21	2	27.60	2	27.50	27.30	0	2,898	0.00%
2018/12/13	2	29.58	0	0.00	28.85	2	3,134	0.06%
2018/12/12	0	0.00	3	27.50	27.75	-3	3,085	-0.10%
2018/12/04	0	0.00	0.4	28.95	28.95	-0.4	3,076	-0.01%
2018/11/29	0	0.00	38	28.67	28.40	-38	3,068	-1.24%
2018/11/28	0	0.00	62	27.60	27.40	-62	3,029	-2.05%
2018/11/27	100	26.92	0	0.00	27.00	100	3,120	3.20%
2018/11/26	1	26.40	0	0.00	26.80	1	3,227	0.03%
2018/11/22	1	26.70	2	26.35	26.70	-1	3,106	-0.03%
2018/11/20	1	23.50	4	23.75	23.55	-3	3,002	-0.10%
2018/11/16	0	0.00	1	24.80	23.95	-1	3,064	-0.03%
2018/11/15	4	24.01	4	24.05	23.70	0	3,118	0.00%
2018/11/14	5	24.57	1	24.50	24.00	4	3,110	0.13%
2018/11/13	7	24.51	8	25.13	24.90	-1	3,087	-0.03%
2018/11/12	1	24.05	0	0.00	24.65	1	3,018	0.03%
2018/11/08	1	23.50	0	0.00	22.35	1	2,995	0.03%
2018/11/07	0	0.00	6	21.06	22.55	-6	3,010	-0.20%
2018/11/06	6	20.71	0	0.00	20.50	6	3,039	0.20%
2018/11/02	0	0.00	1	21.10	21.30	-1	3,138	-0.03%
2018/10/31	2	19.73	1	20.10	20.20	1	3,126	0.03%
2018/10/16	0	0.00	10	25.25	24.65	-10	3,311	-0.30%
2018/10/15	0	0.00	10	25.55	24.90	-10	3,356	-0.30%
2018/10/12	10	24.65	0	0.00	24.60	10	3,387	0.30%
2018/10/11	0	0.00	2	24.50	24.50	-2	3,401	-0.06%
2018/10/08	10	28.90	0	0.00	28.90	10	3,448	0.29%
2018/10/05	0	0.00	20	30.25	28.75	-20	3,464	-0.58%
2018/10/04	11	32.41	1	32.50	30.85	10	3,488	0.29%
2018/10/03	10	34.05	0	0.00	32.40	10	3,632	0.28%
2018/09/27	1	37.15	0	0.00	36.10	1	4,132	0.02%
2018/09/26	6	37.91	7	37.10	37.00	-1	4,340	-0.02%
2018/09/21	0	0.00	2	37.33	36.90	-2	4,984	-0.04%
2018/09/20	11	36.85	10	37.27	36.95	1	5,195	0.02%
2018/09/19	16	39.33	25	38.73	38.05	-9	5,237	-0.17%
2018/09/18	1	37.20	1	38.50	37.35	0	5,270	0.00%
2018/09/17	1	36.55	1	37.05	36.20	0	5,414	0.00%
2018/09/11	1	36.00	0	0.00	36.05	1	6,611	0.02%
2018/09/07	1	38.45	14	36.89	37.05	-13	7,192	-0.18%
2018/09/05	1	38.55	1	38.70	38.15	0	7,641	0.00%
2018/09/04	0	0.00	6	38.08	38.40	-6	7,816	-0.08%
2018/09/03	5	38.47	3	39.63	37.40	2	7,856	0.03%
2018/08/31	6	37.76	6	38.72	39.90	0	7,891	0.00%
2018/08/30	2	37.00	4	36.85	36.90	-2	7,861	-0.03%
2018/08/29	1	36.50	29	36.00	36.50	-28	7,909	-0.35%
2018/08/28	1	35.30	0	0.00	35.00	1	8,048	0.01%
2018/08/27	0	0.00	1	34.90	35.60	-1	8,131	-0.01%
2018/08/24	18	34.61	1	34.85	34.50	17	8,175	0.21%
2018/08/23	5	35.64	17	36.54	35.30	-12	8,274	-0.15%
2018/08/22	0	0.00	2	36.35	36.35	-2	8,297	-0.02%
2018/08/21	2	34.33	1	35.50	34.15	1	8,296	0.01%
2018/08/20	7	35.55	3	35.63	35.15	4	8,310	0.05%
2018/08/17	2	35.65	3	37.05	35.30	-1	8,324	-0.01%
2018/08/15	10	35.25	2	36.00	35.45	8	8,315	0.10%
2018/08/14	1	34.65	0	0.00	35.50	1	8,324	0.01%
2018/08/13	1	36.00	0	0.00	35.15	1	8,494	0.01%
2018/08/10	5	39.22	3	40.70	38.70	2	8,575	0.02%
2018/08/09	1	39.55	0	0.00	38.65	1	8,835	0.01%
2018/08/08	2	40.15	1	40.40	40.10	1	9,082	0.01%
2018/08/06	2	41.23	4.7	42.80	40.90	-2.7	9,252	-0.03%
2018/08/03	6	42.60	1	43.45	43.40	5	9,304	0.05%
2018/08/02	1	42.30	1	42.20	42.35	0	9,410	0.00%
2018/07/31	2	45.10	0	0.00	45.60	2	9,520	0.02%
2018/07/30	0	0.00	4	45.70	45.15	-4	9,620	-0.04%
2018/07/26	4	46.65	0	0.00	46.55	4	10,005	0.04%
2018/07/25	0	0.00	3	47.90	47.00	-3	10,381	-0.03%
2018/07/24	3	47.05	2	47.60	47.60	1	10,379	0.01%
2018/07/23	20	47.00	22	47.20	47.15	-2	10,464	-0.02%
2018/07/17	4	47.55	4	48.30	47.25	0	10,883	0.00%
2018/07/16	4	48.40	3	49.30	48.00	1	11,280	0.01%
2018/07/13	0	0.00	2	48.40	48.20	-2	11,245	-0.02%
2018/07/12	1	47.50	0	0.00	47.95	1	11,567	0.01%
2018/07/11	5	48.20	9	48.63	48.10	-4	11,705	-0.03%
2018/07/10	0	0.00	77	45.09	45.60	-77	11,634	-0.66%
2018/07/09	1	47.60	1	49.00	47.50	0	11,760	0.00%
2018/07/06	5	48.05	3	48.40	48.55	2	11,839	0.02%
2018/07/05	7	48.71	3	50.60	47.75	4	11,778	0.03%
2018/07/04	3	51.47	3	49.75	49.00	0	11,826	0.00%
2018/07/03	4	51.05	1	51.50	50.00	3	11,863	0.03%
2018/07/02	22	53.77	21	53.44	51.40	1	11,591	0.01%
2018/06/29	10	50.40	0	0.00	50.40	10	11,188	0.09%
2018/06/28	0	0.00	3	45.95	45.85	-3	10,976	-0.03%
2018/06/27	2	47.70	3	47.93	47.70	-1	10,885	-0.01%
2018/06/26	3	47.28	3	45.88	47.50	0	10,755	0.00%
2018/06/25	6	48.08	35	46.33	44.50	-29	10,586	-0.27%
2018/06/22	12	50.23	0	0.00	49.00	12	10,353	0.12%
2018/06/21	35	48.86	41	49.48	50.10	-6	10,077	-0.06%
2018/06/20	19	47.01	5	45.71	46.10	14	9,813	0.14%
2018/06/19	6	46.50	5	46.97	47.15	1	9,495	0.01%
2018/06/15	7	41.10	8	41.36	42.90	-1	9,375	-0.01%
2018/06/14	13	39.62	16	40.00	40.15	-3	9,233	-0.03%
2018/06/13	9	40.37	9	40.47	39.00	0	9,282	0.00%
2018/06/12	8	40.00	3	40.43	39.35	5	9,006	0.06%
2018/06/11	3	37.40	7	38.01	37.65	-4	9,064	-0.04%
2018/06/08	14	36.13	15	36.09	35.95	-1	9,002	-0.01%
2018/06/07	5	37.24	10	38.49	37.45	-5	8,910	-0.06%
2018/06/06	6	38.75	0	0.00	38.55	6	8,907	0.07%
2018/06/05	17	40.18	18	40.53	38.20	-1	8,871	-0.01%
2018/06/04	22	42.08	0	0.00	42.30	22	8,700	0.25%
2018/06/01	2	39.13	0	0.00	38.80	2	8,669	0.02%
2018/05/31	1	39.35	0	0.00	39.45	1	8,675	0.01%
2018/05/30	29	37.39	0	0.00	38.70	29	8,661	0.33%
2018/05/25	1	35.00	1	36.05	34.80	0	8,726	0.00%
2018/05/23	0	0.00	3	35.80	35.50	-3	8,985	-0.03%
2018/05/22	9	36.37	0	0.00	35.80	9	9,216	0.10%
2018/05/21	32	37.94	63	38.32	37.00	-31	9,236	-0.34%
2018/05/18	1	34.90	1	35.55	35.60	0	9,168	0.00%
2018/05/17	81	36.58	14	36.03	36.60	67	9,229	0.73%
2018/05/16	11	35.04	12	35.44	33.80	-1	9,069	-0.01%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	0	0.00	5	31.89	33.20	-5	8,863	-0.06%
2018/05/11	5	30.42	6	30.81	30.20	-1	8,709	-0.01%
2018/05/10	6	29.97	2	30.65	30.15	4	8,637	0.05%
2018/05/09	5	31.13	3	31.75	31.00	2	8,554	0.02%
2018/05/08	3	31.20	3	32.00	30.90	0	8,544	0.00%
2018/05/07	3	30.67	1	32.10	31.00	2	8,596	0.02%
2018/05/04	7	31.57	6	31.31	31.10	1	8,574	0.01%
2018/05/03	12	32.84	14	31.20	31.90	-2	8,483	-0.02%
2018/05/02	18	32.71	4	31.60	30.90	14	8,397	0.17%
2018/04/30	2	33.95	10	33.95	33.95	-8	8,158	-0.10%
2018/04/26	5	29.54	6	31.00	28.10	-1	7,996	-0.01%
2018/04/25	6	29.51	4	30.14	29.90	2	7,863	0.03%
2018/04/24	3	29.97	1	29.30	29.00	2	7,654	0.03%
2018/04/23	6	33.40	2	33.48	32.20	4	7,447	0.05%
2018/04/20	7	35.86	17	35.89	35.50	-10	7,296	-0.14%
2018/04/19	1	34.50	6	34.50	34.50	-5	6,850	-0.07%
2018/04/18	11	29.22	3	28.00	31.40	8	6,821	0.12%
2018/04/17	10	29.26	5	30.39	28.55	5	6,457	0.08%
2018/04/16	1	33.35	0	0.00	31.70	1	6,250	0.02%
2018/04/13	3	32.20	0	0.00	32.95	3	6,134	0.05%
2018/04/12	1	33.55	1	33.65	33.30	0	5,835	0.00%
2018/04/11	3.9	37.03	0	0.00	36.90	3.9	5,665	0.07%
2018/04/09	0	0.00	2	38.75	38.70	-2	5,342	-0.04%
2018/03/30	0	0.00	1	39.00	37.70	-1	4,975	-0.02%
2018/03/21	1	39.90	0	0.00	40.35	1	4,771	0.02%
2018/03/20	0	0.00	1	36.70	36.70	-1	4,550	-0.02%
2018/03/19	0	0.00	0.5	33.40	33.40	-0.5	4,382	-0.01%
2018/03/15	3	31.47	0	0.00	32.20	3	4,071	0.07%
2018/03/12	10	24.25	1	23.65	24.25	9	3,704	0.24%
2018/03/09	1	23.30	0	0.00	22.05	1	3,598	0.03%
2018/03/08	0	0.00	1	22.70	22.70	-1	3,541	-0.03%
2018/03/06	1	23.70	4	23.71	24.50	-3	3,428	-0.09%
2018/03/05	11	24.25	1.3	22.68	23.90	9.7	3,361	0.29%
2018/03/02	0	0.00	6	23.85	23.75	-6	3,256	-0.18%
2018/03/01	0	0.00	5	21.50	21.75	-5	3,151	-0.16%
2018/02/27	5	20.00	6	20.97	19.80	-1	3,066	-0.03%
2018/02/26	0	0.00	5	19.70	19.75	-5	2,980	-0.17%
2018/02/23	10	19.58	6	20.77	18.65	4	2,888	0.14%
2018/02/22	13	20.61	15.5	20.81	20.60	-2.5	2,673	-0.09%
2018/02/21	0	0.00	30	19.35	19.35	-30	2,419	-1.24%
2018/02/12	2	16.90	10	17.40	17.60	-8	2,351	-0.34%
2018/02/09	0	0.00	1	16.00	16.00	-1	2,163	-0.05%
2018/02/01	0	0.00	20	13.60	13.80	-20	1,591	-1.26%
2018/01/31	20	14.35	0	0.00	14.10	20	1,535	1.30%
2018/01/26	0	0.00	1	13.30	13.30	-1	1,164	-0.09%
2018/01/25	5	12.20	2	12.40	12.10	3	1,055	0.28%
2018/01/11	0	0.00	4	10.63	10.55	-4	779	-0.51%
2018/01/10	4	10.94	0	0.00	10.80	4	782	0.51%
2018/01/08	2	10.65	0	0.00	10.50	2	842	0.24%
2018/01/04	0	0.00	1	10.85	10.85	-1	902	-0.11%
2018/01/02	1	10.65	0	0.00	10.65	1	917	0.11%