威盛 (2388)-凱基-大安券商分點個股進出

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
127.5
漲跌
▼0.5
漲幅
-0.39%
成交量
2,416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－凱基-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大安券商分點個股進出
凱基-大安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
2024/05/02	1	129.00	1	127.50	127.50	0	8,627	0.00%
2024/04/29	3	132.50	3	130.00	130.00	0	8,763	0.00%
2024/04/26	3	134.17	3	133.00	131.00	0	8,842	0.00%
2024/04/25	21.2	131.88	21	128.05	129.00	0.2	8,838	0.00%
2024/04/24	1	126.50	3	128.33	130.00	-2	8,896	-0.02%
2024/04/23	3	122.33	1	121.00	121.00	2	9,048	0.02%
2024/04/22	1.2	127.75	1	121.00	121.00	0.2	9,123	0.00%
2024/04/19	2.3	133.26	2	127.25	128.00	0.3	9,217	0.00%
2024/04/18	2	140.50	7	140.57	138.50	-5	9,285	-0.05%
2024/04/17	2	141.25	2	141.25	141.00	0	9,411	0.00%
2024/04/16	5.5	139.55	5.4	137.26	137.00	0.2	9,409	0.00%
2024/04/15	0	0.00	1.3	142.81	139.00	-1.3	9,595	-0.01%
2024/04/12	0	0.00	7.4	140.00	140.00	-7.4	9,891	-0.07%
2024/04/11	7.2	128.57	2	127.50	127.50	5.2	9,777	0.05%
2024/04/10	2	130.25	1	131.50	131.50	1	9,901	0.01%
2024/04/09	0	0.00	2	129.50	131.00	-2	10,007	-0.02%
2024/04/08	2	129.00	2	127.00	127.00	0	10,190	0.00%
2024/04/03	1	129.50	1	129.50	129.50	0	10,292	0.00%
2024/04/02	0	0.00	2	131.00	129.50	-2	10,401	-0.02%
2024/04/01	5	131.10	4	129.00	132.00	1	10,566	0.01%
2024/03/29	1	126.50	1	125.50	125.50	0	10,813	0.00%
2024/03/28	5	126.20	4	128.75	126.00	1	10,978	0.01%
2024/03/27	2	129.25	1	130.00	127.50	1	11,173	0.01%
2024/03/26	11.4	135.53	11.4	134.59	131.50	0	11,227	0.00%
2024/03/18	0	0.00	1	120.50	122.00	-1	12,316	-0.01%
2024/03/13	0	0.00	1	129.50	123.00	-1	14,188	-0.01%
2024/03/11	2	131.75	2	129.00	129.00	0	14,997	0.00%
2024/03/08	2	137.00	2	131.00	131.00	0	15,156	0.00%
2024/03/07	3	137.33	4	138.38	137.50	-1	15,459	-0.01%
2024/03/05	1	131.50	3	131.50	131.50	-2	15,797	-0.01%
2024/03/01	1	133.00	1	131.00	131.00	0	16,757	0.00%
2024/02/29	2	131.50	2	132.00	132.00	0	16,958	0.00%
2024/02/26	1	134.00	1	132.50	132.50	0	17,706	0.00%
2024/02/23	1	134.00	1	136.00	134.00	0	18,732	0.00%
2024/02/22	1	135.50	0	0.00	132.50	1	19,143	0.01%
2024/02/21	1	136.00	0	0.00	136.50	1	19,465	0.01%
2024/02/20	0	0.00	0	138.00	136.50	0	20,833	0.00%
2024/02/15	3	138.00	2	136.50	136.00	1	23,835	0.00%
2024/02/05	2	141.00	0	0.00	137.00	2	23,844	0.01%
2024/02/02	1	140.50	1	145.00	143.00	0	24,008	0.00%
2024/01/30	2	139.50	0	0.00	138.50	2	25,466	0.01%
2024/01/29	1	140.50	0	0.00	141.50	1	27,200	0.00%
2024/01/26	3	141.00	0	0.00	140.00	3	28,504	0.01%
2024/01/22	2	146.75	0	0.00	148.00	2	30,158	0.01%
2024/01/17	4	148.38	5	144.90	143.50	-1	31,186	0.00%
2024/01/16	1	150.50	0	0.00	147.50	1	31,268	0.00%
2024/01/15	4	149.63	1	147.50	149.50	3	31,362	0.01%
2024/01/11	3	151.50	2	151.75	150.00	1	31,796	0.00%
2024/01/10	1	149.50	1	150.50	152.50	0	33,245	0.00%
2024/01/09	40	149.15	40	150.44	149.00	0	33,456	0.00%
2024/01/08	81	157.59	78	152.09	149.00	3	33,451	0.01%
2024/01/05	2	156.00	2	157.75	160.00	0	33,127	0.00%
2024/01/04	3	158.17	2	156.50	157.00	1	33,237	0.00%
2024/01/03	2	155.75	3	157.00	156.50	-1	33,381	0.00%
2024/01/02	2	151.25	1	152.50	157.00	1	33,333	0.00%
2023/12/29	1	155.50	1	156.50	156.50	0	33,292	0.00%
2023/12/28	12	154.08	13	155.00	154.00	-1	33,365	0.00%
2023/12/27	22	157.23	22	152.98	153.00	0	33,848	0.00%
2023/12/26	12	157.38	10	160.00	157.00	2	34,020	0.01%
2023/12/25	0	0.00	1	157.00	156.50	-1	33,926	0.00%
2023/12/22	6	155.50	0	0.00	155.50	6	33,954	0.02%
2023/12/21	2	152.25	0	0.00	151.50	2	33,980	0.01%
2023/12/20	21	152.31	20	152.00	151.50	1	34,141	0.00%
2023/12/19	3	151.67	3	152.67	152.00	0	34,211	0.00%
2023/12/18	3	153.33	1	152.50	152.50	2	34,286	0.01%
2023/12/15	12	161.88	7	160.00	156.00	5	34,194	0.01%
2023/12/13	1	164.50	1	161.00	161.00	0	34,449	0.00%
2023/12/12	3	163.67	3	163.17	163.50	0	35,051	0.00%
2023/12/11	4	167.50	3	162.83	161.50	1	34,894	0.00%
2023/12/08	2	170.50	2	173.00	174.00	0	33,960	0.00%
2023/12/07	6	167.92	6	168.42	166.00	0	33,596	0.00%
2023/12/06	1	170.00	1	169.50	170.50	0	33,297	0.00%
2023/12/04	23	176.15	52	174.65	173.00	-29	33,133	-0.09%
2023/12/01	14	172.89	15	174.87	176.50	-1	32,795	0.00%
2023/11/30	41	172.73	11	172.68	172.50	30	32,648	0.09%
2023/11/29	3	167.50	4	169.75	170.50	-1	32,301	0.00%
2023/11/28	24	168.83	25	171.16	168.00	-1	32,070	0.00%
2023/11/24	2	164.50	7	164.57	165.00	-5	31,699	-0.02%
2023/11/23	22	166.61	21	165.71	163.50	1	31,774	0.00%
2023/11/22	15	168.53	8	172.56	170.50	7	31,908	0.02%
2023/11/21	12	163.79	13	166.19	168.50	-1	31,430	0.00%
2023/11/20	1	163.00	1	164.00	166.00	0	31,221	0.00%
2023/11/17	33	159.67	34	161.22	164.00	-1	30,986	0.00%
2023/11/16	36	158.26	34	157.38	160.00	2	29,688	0.01%
2023/11/15	29	155.41	31	155.48	158.50	-2	29,107	-0.01%
2023/11/14	24	146.21	28	146.14	149.50	-4	28,172	-0.01%
2023/11/13	0	0.00	3	138.50	138.50	-3	27,196	-0.01%
2023/11/10	3	130.33	3	126.00	126.00	0	27,211	0.00%
2023/11/09	9	128.50	10	128.75	129.00	-1	27,142	0.00%
2023/11/08	20	130.75	15	131.73	129.00	5	27,019	0.02%
2023/11/07	8	132.69	8	133.50	133.50	0	26,701	0.00%
2023/11/06	34	143.93	31	141.39	135.00	3	26,450	0.01%
2023/11/03	9	141.11	12	143.96	145.00	-3	25,118	-0.01%
2023/11/02	2	125.50	2	125.50	132.00	0	24,186	0.00%
2023/11/01	11	120.18	21	120.95	120.00	-10	23,920	-0.04%
2023/10/31	18	121.47	18	118.81	119.00	0	23,942	0.00%
2023/10/30	2	120.50	12	123.17	123.00	-10	23,924	-0.04%
2023/10/27	3	118.67	3	117.33	117.00	0	23,866	0.00%
2023/10/26	33	123.23	33	119.47	119.00	0	23,523	0.00%
2023/10/25	13	124.35	13	124.12	124.00	0	23,188	0.00%
2023/10/24	5	114.60	5	116.90	117.50	0	22,575	0.00%
2023/10/23	1	117.00	1	114.50	114.50	0	22,310	0.00%
2023/10/20	32	116.13	37	118.15	116.50	-5	22,156	-0.02%
2023/10/19	21	122.60	20	120.45	122.50	1	21,788	0.00%
2023/10/18	52	135.75	53	135.07	121.50	-1	21,471	0.00%
2023/10/17	25	133.40	2.2	132.42	134.50	22.8	19,814	0.12%
2023/10/16	2	123.00	4	124.13	122.50	-2	19,488	-0.01%
2023/10/13	2	119.50	1	122.00	122.00	1	19,195	0.01%
2023/10/12	1	110.50	5	117.40	118.50	-4	19,873	-0.02%
2023/10/11	1	114.00	0	0.00	108.00	1	20,327	0.00%
2023/10/06	1	117.00	0	0.00	116.00	1	20,959	0.00%
2023/10/05	1	120.00	0	0.00	117.00	1	21,594	0.00%
2023/10/04	4	117.75	3	118.17	118.50	1	22,450	0.00%
2023/10/03	10	122.45	9	119.39	118.00	1	22,460	0.00%
2023/10/02	2	123.50	3	125.17	123.00	-1	22,027	0.00%
2023/09/28	4.2	121.62	3	118.50	118.50	1.2	22,128	0.01%
2023/09/27	1	117.50	2	119.75	121.50	-1	21,906	0.00%
2023/09/26	5	120.40	5	117.30	117.00	0	21,747	0.00%
2023/09/25	4	122.25	4	121.50	122.00	0	21,526	0.00%
2023/09/22	2	117.00	2	119.00	120.00	0	21,249	0.00%
2023/09/21	6	115.00	4	115.13	119.00	2	21,117	0.01%
2023/09/20	2	116.25	3	115.17	115.50	-1	20,877	0.00%
2023/09/19	2	122.00	2	118.00	118.00	0	20,651	0.00%
2023/09/18	3	120.00	4	122.75	122.50	-1	20,183	0.00%
2023/09/15	13	119.12	20	118.33	120.00	-7	19,566	-0.04%
2023/09/14	1	109.00	5	110.30	111.00	-4	18,784	-0.02%
2023/09/12	5	104.60	2	103.50	103.00	3	18,860	0.02%
2023/09/11	5	111.40	3.5	106.71	105.50	1.5	18,751	0.01%
2023/09/08	1	113.00	2	114.75	116.50	-1	18,518	-0.01%
2023/09/07	1	115.50	1	117.00	115.00	0	18,412	0.00%
2023/09/06	2	117.50	2	116.25	116.50	0	18,611	0.00%
2023/09/05	5	115.20	3	116.50	118.00	2	18,805	0.01%
2023/09/04	1	113.00	1	114.00	116.00	0	18,827	0.00%
2023/09/01	1	115.00	1	114.00	112.50	0	18,965	0.00%
2023/08/31	1	115.00	2	115.00	115.00	-1	19,335	-0.01%
2023/08/30	0	0.00	3	114.67	114.50	-3	19,752	-0.02%
2023/08/29	12	107.33	12	108.17	109.00	0	19,823	0.00%
2023/08/28	8	113.44	2	108.50	108.50	6	19,677	0.03%
2023/08/25	18	117.31	21	119.21	120.50	-3	18,965	-0.02%
2023/08/24	1	117.50	1	117.00	113.50	0	18,625	0.00%
2023/08/23	6	115.50	7	116.00	115.00	-1	18,734	-0.01%
2023/08/22	7	111.36	6	112.58	110.00	1	18,597	0.01%
2023/08/21	2.5	108.70	2	111.00	108.50	0.5	18,705	0.00%
2023/08/18	2	115.50	0	0.00	108.00	2	18,625	0.01%
2023/08/17	9	117.00	11	118.09	116.00	-2	18,354	-0.01%
2023/08/16	4	112.63	3	111.33	113.50	1	18,081	0.01%
2023/08/15	2	114.00	1	110.00	110.00	1	17,939	0.01%
2023/08/14	5	109.10	5	109.60	109.00	0	17,783	0.00%
2023/08/11	17	106.62	15	106.73	110.00	2	17,660	0.01%
2023/08/10	15	108.87	14.1	109.64	109.50	0.9	17,245	0.01%
2023/08/09	30	112.27	34.1	110.37	109.50	-4.1	16,904	-0.02%
2023/08/08	5	107.71	2	106.00	105.50	3	16,460	0.02%
2023/08/07	11.2	115.53	15	115.84	117.00	-3.8	16,266	-0.02%
2023/08/04	9	109.56	5	110.00	109.50	4	15,730	0.03%
2023/08/02	6	113.01	6	113.25	113.50	0	15,495	0.00%
2023/08/01	5	126.00	1	122.00	121.50	4	15,096	0.03%
2023/07/31	1	142.87	0	0.00	133.00	1	14,649	0.01%
2023/07/28	0	139.50	5	144.99	147.50	-5	14,586	-0.03%
2023/07/27	0	145.00	0	0.00	144.00	0	14,565	0.00%
2023/07/25	0	0.00	1.1	142.41	142.50	-1.1	14,521	-0.01%
2023/07/21	6	143.90	1	148.00	148.50	5	14,490	0.03%
2023/07/20	0	132.50	2	130.00	135.00	-2	14,460	-0.01%
2023/07/19	2	127.50	12	126.83	127.50	-10	14,434	-0.07%
2023/07/18	9	124.00	0	0.00	125.00	9	14,485	0.06%
2023/07/17	21	129.64	28	132.45	130.00	-7	14,425	-0.05%
2023/07/14	65	125.66	64	126.60	127.00	1	13,341	0.01%
2023/07/13	11	114.55	7	114.79	115.50	4	12,613	0.03%
2023/07/12	36	99.58	47.1	100.91	105.00	-11.1	11,715	-0.09%
2023/07/11	17.1	95.28	24	94.86	95.50	-6.9	11,020	-0.06%
2023/07/10	1	85.80	1	86.90	86.90	0	10,104	0.00%
2023/07/07	7	83.01	7	83.81	84.20	0	9,931	0.00%
2023/07/06	21	86.67	5	85.00	83.80	16	9,928	0.16%
2023/07/05	0	0.00	2	81.90	81.00	-2	9,556	-0.02%
2023/06/29	6	80.97	6	81.08	80.10	0	9,705	0.00%
2023/06/26	0	0.00	0	85.00	78.30	0	10,225	0.00%
2023/06/19	0	0.00	1	82.88	81.60	-1	11,007	-0.01%
2023/06/16	1	82.75	2	84.80	84.60	-1	11,359	-0.01%
2023/06/15	0	0.00	5	82.70	81.90	-5	11,440	-0.04%
2023/06/14	10	82.60	8	83.46	82.00	2	11,769	0.02%
2023/06/13	0	0.00	2	84.20	84.20	-2	12,105	-0.02%
2023/06/12	1	83.10	0	0.00	83.90	1	12,564	0.01%
2023/06/09	35	88.30	36	88.69	87.90	-1	12,720	-0.01%
2023/06/08	13	85.28	12	86.10	84.80	1	13,013	0.01%
2023/06/07	12	87.85	10	88.40	87.90	2	13,809	0.01%
2023/06/06	13	87.78	7	87.86	87.50	6	14,003	0.04%
2023/06/05	100	88.92	104.1	89.14	88.20	-4.1	13,742	-0.03%	大賣/
2023/06/02	4	84.85	0	0.00	84.30	4	13,298	0.03%
2023/06/01	5.1	81.99	6	81.22	83.10	-1	13,393	-0.01%
2023/05/31	4	80.80	4	81.53	80.80	0	13,848	0.00%
2023/05/30	12	82.43	10	82.90	80.60	2	14,101	0.01%
2023/05/29	10	82.00	10	77.20	83.10	0	14,588	0.00%
2023/05/26	7	76.34	7	77.07	76.00	0	15,577	0.00%
2023/05/25	32	77.46	33	78.84	77.30	-1	16,162	-0.01%
2023/05/24	0	76.10	0	0.00	76.50	0	16,271	0.00%
2023/05/22	15	76.07	15	76.47	77.10	0	17,148	0.00%
2023/05/18	11	76.25	10	77.27	76.20	1	17,170	0.01%
2023/05/15	10	73.20	10	73.80	73.20	0	17,302	0.00%
2023/05/09	5	74.30	5	75.40	73.00	0	17,911	0.00%
2023/05/08	3	74.80	3	75.30	74.80	0	18,028	0.00%
2023/05/04	8	74.69	8	74.86	74.00	0	19,184	0.00%
2023/05/03	5	74.42	8	74.46	74.50	-3	19,241	-0.02%
2023/05/02	30	75.40	30	75.05	75.40	0	19,298	0.00%
2023/04/28	7	74.24	5	75.00	74.00	2	19,342	0.01%
2023/04/27	10	73.75	10	73.05	73.60	0	19,299	0.00%
2023/04/26	1	72.70	0	0.00	73.00	1	19,270	0.01%
2023/04/25	13	74.33	23	75.57	73.50	-10	19,280	-0.05%
2023/04/24	15	77.20	15	76.93	77.20	0	19,278	0.00%
2023/04/21	12	76.70	22	77.24	76.70	-10	19,280	-0.05%
2023/04/20	5	77.80	6	79.00	77.80	-1	19,231	-0.01%
2023/04/19	0	0.00	7	79.50	79.40	-7	19,261	-0.04%
2023/04/18	5	80.50	11	81.80	80.50	-6	19,227	-0.03%
2023/04/14	5	83.50	5	83.00	82.20	0	19,408	0.00%
2023/04/13	0	0.00	10	83.60	82.20	-10	19,515	-0.05%
2023/04/11	1	87.00	1	88.60	85.60	0	19,588	0.00%
2023/04/10	33	87.23	30	86.20	87.40	3	19,543	0.02%
2023/04/07	5	85.90	5	86.10	85.40	0	19,545	0.00%
2023/04/06	13	85.64	0	0.00	85.50	13	19,545	0.07%
2023/03/31	34	85.96	30	85.30	86.00	4	19,512	0.02%
2023/03/30	19	84.71	19	84.26	84.80	0	19,493	0.00%
2023/03/29	2	83.50	1	82.00	83.30	1	19,515	0.01%
2023/03/28	3	84.83	10	86.70	84.10	-7	19,537	-0.04%
2023/03/27	20	89.85	20	90.90	89.70	0	19,220	0.00%
2023/03/24	28	90.62	29	91.94	89.60	-1	19,247	-0.01%
2023/03/23	7	90.01	1	90.40	89.50	6	18,799	0.03%
2023/03/22	26	89.38	26	90.02	89.50	0	18,928	0.00%
2023/03/21	4	92.18	2	89.80	89.10	2	19,292	0.01%
2023/03/20	21	90.71	21	90.10	91.80	0	19,422	0.00%
2023/03/17	26	89.34	25	89.82	89.80	1	19,692	0.01%
2023/03/16	6	88.32	2	88.25	88.60	4	19,658	0.02%
2023/03/15	33	90.35	35	90.94	89.60	-2	19,380	-0.01%
2023/03/14	6	90.22	8	90.56	88.00	-2	19,026	-0.01%
2023/03/13	8	93.54	28	93.96	92.90	-20	18,928	-0.11%
2023/03/10	49	95.17	4	95.25	94.80	45	18,556	0.24%
2023/03/09	0	0.00	20	91.36	96.00	-20	18,325	-0.11%
2023/03/08	12	87.68	12	87.60	87.30	0	18,601	0.00%
2023/03/07	6	88.17	0	0.00	87.60	6	18,539	0.03%
2023/03/06	9	87.91	31	89.63	89.50	-22	18,424	-0.12%
2023/03/03	13	86.95	11	89.91	85.00	2	18,250	0.01%
2023/03/02	2	88.20	0	0.00	87.90	2	17,890	0.01%
2023/03/01	27	89.82	5	89.94	89.70	22	17,649	0.12%
2023/02/24	6	88.02	9	88.38	90.80	-3	17,103	-0.02%
2023/02/23	2	77.80	6	81.68	83.80	-4	15,978	-0.03%
2023/02/22	8	77.45	7	77.80	76.20	1	15,663	0.01%
2023/02/21	12	80.43	17	80.69	80.30	-5	15,878	-0.03%
2023/02/20	8	75.40	9	74.97	75.50	-1	15,458	-0.01%
2023/02/17	6	73.72	6	74.48	73.90	0	15,640	0.00%
2023/02/14	5	74.60	5	73.70	73.70	0	16,523	0.00%
2023/02/13	11	74.60	12	74.08	74.60	-1	17,127	-0.01%
2023/02/10	0	0.00	5	73.90	73.40	-5	17,636	-0.03%
2023/02/09	44	77.37	36	76.74	75.30	8	18,042	0.04%
2023/02/08	1	72.50	0	0.00	74.50	1	18,685	0.01%
2023/02/06	2	72.00	0	0.00	72.60	2	19,424	0.01%
2023/02/02	0	0.00	1	77.20	77.00	-1	19,396	-0.01%
2023/01/31	24	69.40	24	69.35	69.50	0	19,298	0.00%
2023/01/12	22	68.45	21	69.70	68.10	1	20,539	0.00%
2023/01/11	0	0.00	8	69.60	69.30	-8	20,819	-0.04%
2023/01/10	11	70.49	11	71.17	70.30	0	21,199	0.00%
2023/01/05	1	68.90	0	0.00	68.80	1	22,827	0.00%
2022/12/30	4	68.98	4	68.00	67.30	0	23,873	0.00%
2022/12/28	2	68.30	0	0.00	67.90	2	25,018	0.01%
2022/12/23	2	69.20	2	69.60	69.30	0	26,211	0.00%
2022/12/21	3	69.33	0	0.00	69.60	3	27,218	0.01%
2022/12/20	2	72.40	0	0.00	69.80	2	27,653	0.01%
2022/12/16	15	73.31	15	74.11	73.10	0	28,384	0.00%
2022/12/14	4	75.12	3.8	74.72	74.50	0.2	28,913	0.00%
2022/12/13	5	75.98	3	76.63	75.00	2	28,958	0.01%
2022/12/12	4	75.23	3	73.80	73.60	1	28,681	0.00%
2022/12/09	7.8	76.28	6	76.78	76.80	1.8	28,540	0.01%
2022/12/07	3	71.30	0	0.00	70.20	3	29,142	0.01%
2022/12/06	1	73.60	0	0.00	71.70	1	30,033	0.00%
2022/12/05	4	76.13	0	0.00	73.60	4	30,158	0.01%
2022/12/02	6	75.05	8	75.19	75.00	-2	29,998	-0.01%
2022/12/01	4	75.20	2	76.70	74.40	2	30,046	0.01%
2022/11/30	5	73.44	4	74.00	74.00	1	29,730	0.00%
2022/11/25	3	69.03	0	0.00	68.60	3	32,655	0.01%
2022/11/24	2	71.55	2	72.25	71.90	0	33,411	0.00%
2022/11/22	2	71.50	2	70.85	70.80	0	34,410	0.00%
2022/11/18	1	71.50	0	0.00	72.40	1	34,973	0.00%
2022/11/17	8	73.79	10	74.19	74.30	-2	34,894	-0.01%
2022/11/15	0	0.00	1	70.00	70.30	-1	34,609	0.00%
2022/11/11	1	69.50	0	0.00	67.40	1	34,912	0.00%
2022/11/08	1	73.00	4	73.78	70.90	-3	34,871	-0.01%
2022/11/07	2	71.70	0	0.00	70.10	2	34,274	0.01%
2022/11/04	27	69.44	27.5	71.30	70.30	-0.5	33,789	0.00%
2022/11/03	2	70.00	3	70.00	70.60	-1	32,646	0.00%
2022/11/01	3	63.73	0	0.00	64.50	3	31,810	0.01%
2022/10/31	5	63.30	6	63.07	64.10	-1	31,629	0.00%
2022/10/27	56	62.01	56	60.63	62.90	0	31,169	0.00%
2022/10/20	105	63.18	105	63.53	64.60	0	30,864	0.00%	大買/大賣/
2022/10/18	8	66.93	11	65.55	65.00	-3	33,150	-0.01%
2022/10/17	15	64.40	15	63.44	66.00	0	33,887	0.00%
2022/10/14	7	64.17	4	63.58	64.00	3	34,011	0.01%
2022/10/13	2	65.70	2	66.00	60.00	0	33,615	0.00%
2022/10/12	4	66.20	2	65.60	64.70	2	33,001	0.01%
2022/10/11	4	72.28	0	0.00	71.80	4	32,494	0.01%
2022/10/07	26	79.30	26	79.43	79.70	0	32,278	0.00%
2022/10/06	24	78.48	24	78.48	78.50	0	31,956	0.00%
2022/10/05	4	79.60	5	79.64	78.70	-1	31,799	0.00%
2022/10/04	42	77.73	42	78.19	77.60	0	31,121	0.00%
2022/10/03	5	76.98	4	77.10	75.30	1	30,944	0.00%
2022/09/30	26	77.62	26	76.07	79.00	0	30,855	0.00%
2022/09/29	60	76.55	60	77.07	76.10	0	31,036	0.00%
2022/09/27	1	79.10	0	0.00	82.20	1	31,239	0.00%
2022/09/23	1	90.80	10	88.04	88.60	-9	30,712	-0.03%
2022/09/21	2	87.90	2	88.50	88.50	0	29,891	0.00%
2022/09/20	56	87.78	56	87.76	88.30	0	30,285	0.00%
2022/09/19	8	87.86	8	88.55	86.50	0	30,186	0.00%
2022/09/16	10	88.48	10	89.70	88.70	0	29,989	0.00%
2022/09/15	2	93.20	3	91.50	88.50	-1	29,667	0.00%
2022/09/14	29	91.87	19	89.06	92.40	10	29,378	0.03%
2022/09/13	44	88.75	45	89.30	89.00	-1	28,505	0.00%
2022/09/12	16	86.56	19	85.74	87.40	-3	27,457	-0.01%
2022/09/07	25	78.68	26	78.91	78.50	-1	26,915	0.00%
2022/09/06	22	80.79	21	80.69	80.40	1	26,530	0.00%
2022/09/05	47	84.80	44	84.47	83.10	3	25,997	0.01%
2022/09/02	57	91.51	55	90.79	86.50	2	25,440	0.01%
2022/09/01	47	90.43	57	91.34	88.60	-10	23,993	-0.04%
2022/08/31	1	89.70	0	0.00	90.50	1	22,015	0.00%
2022/08/30	1	81.80	0	0.00	82.30	1	20,950	0.00%
2022/08/29	20	79.05	10	79.62	80.00	10	20,170	0.05%
2022/08/25	0	0.00	2	75.10	75.80	-2	18,831	-0.01%
2022/08/24	0	0.00	12	72.20	72.80	-12	18,556	-0.06%
2022/08/18	4	79.08	4	78.70	77.30	0	17,053	0.00%
2022/08/17	0	0.00	1	77.80	78.50	-1	16,700	-0.01%
2022/08/16	2	77.80	0	0.00	77.80	2	16,306	0.01%
2022/08/15	0	0.00	2	84.80	83.90	-2	15,725	-0.01%
2022/08/12	4	80.80	0	0.00	81.20	4	15,102	0.03%
2022/08/10	0	0.00	16	80.76	80.80	-16	14,949	-0.11%
2022/08/09	9	74.71	0	0.00	76.70	9	14,871	0.06%
2022/08/05	0	0.00	1	72.30	73.00	-1	14,739	-0.01%
2022/08/03	2	72.50	0	0.00	73.00	2	14,550	0.01%
2022/08/02	0	0.00	1	75.50	75.40	-1	14,465	-0.01%
2022/07/28	1	73.70	0	0.00	71.00	1	14,173	0.01%
2022/07/27	1	71.80	0	0.00	73.00	1	14,073	0.01%
2022/07/26	31	72.22	32	72.13	73.30	-1	13,268	-0.01%
2022/07/25	5	68.46	6	71.17	72.80	-1	11,679	-0.01%
2022/07/22	0	0.00	1.1	66.30	66.20	-1.1	10,286	-0.01%
2022/07/21	1	58.90	2	58.75	60.30	-1	9,123	-0.01%
2022/07/20	3	52.73	4	52.63	54.90	-1	8,565	-0.01%
2022/07/19	1	51.00	1	50.90	50.90	0	8,248	0.00%
2022/07/15	0	0.00	2	51.60	51.60	-2	7,962	-0.03%
2022/07/14	18	52.14	18	51.19	51.70	0	7,883	0.00%
2022/07/12	12	51.30	12	51.88	49.95	0	7,391	0.00%
2022/07/08	5	57.74	4	56.50	54.90	1	6,933	0.01%
2022/07/07	9	56.10	10	55.93	57.60	-1	6,461	-0.02%
2022/07/05	3	56.00	3	57.20	57.20	0	4,986	0.00%
2022/07/04	4	49.45	4	48.55	52.00	0	4,338	0.00%
2022/07/01	4	48.65	4	48.13	47.85	0	4,044	0.00%
2022/06/24	5	48.08	6	49.70	49.70	-1	2,530	-0.04%
2022/06/23	0	0.00	2	44.65	45.20	-2	2,411	-0.08%
2022/06/22	13	47.36	12	46.62	47.70	1	2,272	0.04%
2022/06/20	2	44.55	0	0.00	42.50	2	1,832	0.11%
2022/05/09	1	47.10	0	0.00	47.05	1	3,521	0.03%
2022/04/21	0	0.00	1	55.90	55.80	-1	4,348	-0.02%
2022/04/18	1	54.70	0	0.00	55.00	1	4,770	0.02%
2022/04/13	0	0.00	1	59.30	59.00	-1	5,027	-0.02%
2022/04/06	0	0.00	1	64.00	63.90	-1	5,394	-0.02%
2022/03/23	0	0.00	0.2	65.40	65.10	-0.2	7,190	0.00%
2022/03/18	1	63.70	1	64.10	64.80	0	7,909	0.00%
2022/03/09	2	58.40	0	0.00	57.90	2	10,495	0.02%
2022/03/07	2	61.00	0	0.00	59.30	2	11,230	0.02%
2022/03/04	2	64.00	0	65.20	64.00	2	11,737	0.02%
2022/03/03	2	66.82	0	0.00	66.10	2	12,164	0.02%
2022/03/02	0	0.00	2	67.60	68.40	-2	12,643	-0.02%
2022/02/25	0	0.00	2.4	62.95	62.90	-2.4	13,710	-0.02%
2022/02/24	1	61.60	0	0.00	61.50	1	14,277	0.01%
2022/02/22	0	0.00	1	66.20	64.30	-1	15,252	-0.01%
2022/02/07	1	66.00	1	66.90	67.00	0	31,122	0.00%
2022/01/26	0	0.00	5	67.58	67.00	-5	31,799	-0.02%
2022/01/25	0.1	68.90	1	66.70	66.50	-1	33,215	0.00%
2022/01/21	0	0.00	1	71.20	70.40	-1	35,072	0.00%
2022/01/13	0	0.00	1	73.30	73.70	-1	38,006	0.00%
2022/01/12	0	74.00	0	0.00	73.50	0	38,002	0.00%
2022/01/11	0	0.00	3	74.13	74.00	-3	37,927	-0.01%
2022/01/07	0	0.00	1	79.30	78.10	-1	37,654	0.00%
2022/01/05	0.1	83.20	0	0.00	83.50	0.1	37,444	0.00%
2022/01/04	0	0.00	4	86.80	86.00	-4	37,324	-0.01%
2022/01/03	1	86.80	0	0.00	86.40	1	37,205	0.00%
2021/12/27	0	0.00	1	88.40	89.00	-1	36,847	0.00%
2021/12/24	2	89.40	12	88.42	87.70	-10	36,731	-0.03%
2021/12/23	12	88.56	0	0.00	89.40	12	36,479	0.03%
2021/12/22	21	87.59	20	86.91	86.50	1	36,184	0.00%
2021/12/21	2	86.55	0	0.00	86.70	2	35,854	0.01%
2021/12/20	1	86.10	0	0.00	87.80	1	35,701	0.00%
2021/12/17	2	89.15	0	0.00	86.30	2	35,437	0.01%
2021/12/16	9	88.48	8.1	88.70	91.20	0.9	35,077	0.00%
2021/12/14	0	0.00	3	82.50	83.30	-3	34,486	-0.01%
2021/12/13	0	0.00	1	87.40	87.00	-1	34,253	0.00%
2021/12/10	0	0.00	1	89.20	86.20	-1	34,088	0.00%
2021/12/09	11	90.35	11	90.18	89.20	0	33,832	0.00%
2021/12/08	0	0.00	5	91.64	89.00	-5	33,400	-0.01%
2021/12/07	9	93.14	4	90.43	90.20	5	33,056	0.02%
2021/12/06	7	90.44	7	90.30	90.00	0	32,385	0.00%
2021/12/03	10.4	92.57	13	91.30	90.40	-2.6	32,138	-0.01%
2021/12/02	4	90.10	4	89.05	87.60	0	31,348	0.00%
2021/12/01	0	0.00	1	87.79	89.00	-1	30,951	0.00%
2021/11/30	5	87.38	5	86.56	88.30	0	30,503	0.00%
2021/11/29	1	79.81	0	82.00	84.00	1	29,973	0.00%
2021/11/26	7	84.01	0	0.00	84.40	7	29,519	0.02%
2021/11/25	2	91.15	2	93.50	85.60	0	28,830	0.00%
2021/11/22	3	90.43	1	89.40	90.50	2	26,899	0.01%
2021/11/19	63	90.57	63	90.76	90.50	0	26,619	0.00%
2021/11/18	4	90.63	3	89.50	89.10	1	25,846	0.00%
2021/11/17	0.3	91.60	3	90.53	92.80	-2.7	25,368	-0.01%
2021/11/16	2	92.45	2	90.40	90.70	0	24,376	0.00%
2021/11/15	17	100.93	16	99.28	94.50	1	23,355	0.00%
2021/11/12	57	97.44	62.3	96.12	99.00	-5.3	21,248	-0.02%
2021/11/11	5	94.55	3.8	92.37	90.00	1.2	19,169	0.01%
2021/11/10	25	92.10	25	92.02	92.50	0	15,253	0.00%
2021/11/09	3	79.20	3	84.10	84.10	0	13,734	0.00%
2021/11/08	2	71.20	2	75.10	76.50	0	12,992	0.00%
2021/11/05	4	71.83	9	71.98	69.60	-5	11,841	-0.04%
2021/11/04	3.5	71.49	3	69.73	67.20	0.5	10,262	0.00%
2021/11/03	1	69.90	0	0.00	71.00	1	9,459	0.01%
2021/11/02	12	70.22	4	70.00	69.00	8	8,675	0.09%
2021/11/01	2	64.90	1	68.30	68.30	1	7,207	0.01%
2021/10/29	1	59.90	1	62.10	62.10	0	5,907	0.00%
2021/10/27	1	60.00	14	59.31	58.80	-13	4,941	-0.26%
2021/10/26	12	58.60	0	0.00	58.60	12	3,605	0.33%
2021/10/25	0	0.00	0.1	53.30	53.30	-0.1	3,185	0.00%
2021/10/22	0	0.00	2	50.00	48.50	-2	2,943	-0.07%
2021/10/21	23	49.42	20	49.95	49.70	3	2,551	0.12%
2021/10/18	1	42.35	0	0.00	42.05	1	2,082	0.05%
2021/10/14	0	0.00	3	39.15	39.30	-3	2,261	-0.13%
2021/10/01	1	41.50	0	0.00	41.50	1	3,698	0.03%
2021/09/29	2	43.30	0	0.00	43.30	2	4,094	0.05%
2021/09/06	0	0.00	0.1	48.90	48.75	-0.1	6,115	0.00%
2021/09/03	1	52.00	3	51.10	51.20	-2	6,139	-0.03%
2021/09/02	11	52.58	10	51.70	51.00	1	6,119	0.02%
2021/09/01	0	0.00	12	49.93	50.40	-12	6,071	-0.20%
2021/08/31	0	0.00	1	48.20	48.25	-1	6,034	-0.02%
2021/08/30	4	48.58	0	0.00	48.50	4	6,049	0.07%
2021/08/20	0	0.00	1	47.00	46.90	-1	6,281	-0.02%
2021/08/19	5	48.00	0	0.00	46.50	5	6,292	0.08%
2021/08/16	0	0.00	1	50.00	49.95	-1	6,283	-0.02%
2021/08/12	5	53.62	4	52.40	51.60	1	6,284	0.02%
2021/08/11	5	51.80	4	52.50	50.90	1	6,247	0.02%
2021/08/10	2	51.25	0	0.00	51.00	2	6,241	0.03%
2021/08/09	1	51.50	0	0.00	51.00	1	6,274	0.02%
2021/08/06	1	52.60	0	0.00	52.10	1	6,286	0.02%
2021/08/03	0	0.00	5	54.30	54.40	-5	6,378	-0.08%
2021/08/02	5	53.58	0	0.00	53.70	5	6,458	0.08%
2021/07/30	2	54.10	0	0.00	54.00	2	6,566	0.03%
2021/07/26	0	0.00	2	61.20	60.90	-2	6,440	-0.03%
2021/07/21	0	0.00	2	59.10	59.90	-2	6,341	-0.03%
2021/07/19	0	0.00	3	61.30	61.10	-3	6,268	-0.05%
2021/07/13	1	64.50	1	64.90	62.00	0	5,867	0.00%
2021/07/12	0	0.00	2	60.75	62.30	-2	5,556	-0.04%
2021/07/07	2	58.20	0	0.00	57.80	2	5,294	0.04%
2021/07/06	4	61.95	9	62.14	58.60	-5	5,252	-0.10%
2021/07/05	7	62.40	1	62.40	62.40	6	5,058	0.12%
2021/07/01	2	55.20	0	0.00	53.80	2	4,847	0.04%
2021/06/23	1	54.90	2	54.20	55.30	-1	5,007	-0.02%
2021/06/21	4	54.40	2	54.70	54.70	2	4,754	0.04%
2021/06/16	1	52.60	0	0.00	52.40	1	4,382	0.02%
2021/06/11	0	0.00	1	52.00	50.80	-1	4,248	-0.02%
2021/06/09	2	50.75	0	0.00	50.10	2	4,277	0.05%
2021/06/02	0	0.00	5	50.00	50.90	-5	4,270	-0.12%
2021/06/01	2	51.15	2	51.70	51.50	0	4,241	0.00%
2021/05/28	0	0.00	0.1	48.50	48.30	-0.1	4,132	0.00%
2021/05/19	1	43.30	0	0.00	43.40	1	4,066	0.02%
2021/05/12	1	49.85	1	46.00	45.60	0	3,959	0.00%
2021/04/21	0	0.00	5	53.50	53.50	-5	3,906	-0.13%
2021/04/12	0	0.00	1	55.20	54.50	-1	4,055	-0.02%
2021/04/07	0	0.00	1	59.60	59.50	-1	4,033	-0.02%
2021/04/06	6	60.05	1	60.40	62.50	5	3,880	0.13%
2021/04/01	1	58.60	0	0.00	58.00	1	3,512	0.03%
2021/03/19	0	0.00	2	48.65	49.80	-2	4,206	-0.05%
2021/03/16	1	51.90	0	0.00	51.90	1	4,414	0.02%
2021/03/04	0	0.00	1	50.70	49.55	-1	5,363	-0.02%
2021/02/03	0	0.00	1	54.30	53.10	-1	6,323	-0.02%
2021/01/28	0	0.00	2	52.80	52.80	-2	6,271	-0.03%
2021/01/26	2	55.60	0	0.00	54.80	2	6,245	0.03%
2021/01/22	3	57.40	3	57.90	58.10	0	6,187	0.00%
2021/01/21	5	56.20	0	0.00	55.40	5	6,150	0.08%
2021/01/20	5	58.60	0	0.00	54.80	5	6,264	0.08%
2021/01/14	0	0.00	2	56.05	58.00	-2	5,796	-0.03%
2021/01/13	2	56.30	0	0.00	55.60	2	5,703	0.04%
2021/01/08	0	0.00	3	55.27	54.30	-3	5,569	-0.05%
2021/01/05	0	0.00	2	57.85	59.10	-2	5,361	-0.04%
2021/01/04	6	56.67	7	58.17	58.70	-1	5,175	-0.02%
2020/12/31	0	0.00	1.1	53.48	53.40	-1.1	5,031	-0.02%
2020/12/30	3	52.00	0	0.00	51.80	3	4,927	0.06%
2020/12/29	0	0.00	1	51.00	50.40	-1	4,872	-0.02%
2020/12/28	1	52.20	0	0.00	52.00	1	4,815	0.02%
2020/12/25	1	53.20	9	53.33	51.90	-8	4,769	-0.17%
2020/12/24	2	55.60	0	0.00	54.90	2	4,640	0.04%
2020/12/23	1	57.60	0	0.00	58.20	1	4,523	0.02%
2020/12/22	5	58.62	1	58.20	56.80	4	4,477	0.09%
2020/12/21	1	60.00	0	0.00	59.30	1	4,403	0.02%
2020/12/18	1	58.40	1	59.70	60.80	0	4,270	0.00%
2020/12/17	1	56.10	5	56.38	56.90	-4	3,997	-0.10%
2020/12/15	1	51.00	0	0.00	50.70	1	3,776	0.03%
2020/12/11	5	51.90	3	53.07	51.50	2	3,725	0.05%
2020/12/10	5	53.40	1	53.20	53.30	4	3,682	0.11%
2020/12/09	1	52.50	7	54.30	54.30	-6	3,571	-0.17%
2020/12/08	5	49.28	0	0.00	49.45	5	3,418	0.15%
2020/12/07	1	48.80	0	0.00	48.40	1	3,394	0.03%
2020/12/03	1	49.75	0	0.00	49.60	1	3,261	0.03%
2020/12/02	1	51.60	3	52.43	51.60	-2	3,201	-0.06%
2020/12/01	8	50.91	0	0.00	53.50	8	3,064	0.26%
2020/11/30	2	48.83	0.3	49.92	49.80	1.7	2,844	0.06%
2020/11/27	5	50.08	0	0.00	49.80	5	2,641	0.19%
2020/11/26	0	0.00	2	47.95	51.00	-2	2,450	-0.08%
2020/11/25	0	0.00	2	46.40	46.40	-2	2,186	-0.09%
2020/11/19	5	40.85	2.1	39.82	41.00	3	1,935	0.15%
2020/11/17	1	37.70	0	0.00	37.60	1	2,206	0.05%
2020/11/10	1	38.00	0	0.00	37.60	1	2,437	0.04%
2020/10/28	0.1	40.72	0	0.00	40.50	0.1	3,322	0.00%
2020/09/16	0	0.00	2	39.15	39.00	-2	6,916	-0.03%
2020/09/15	0	0.00	10	40.00	39.85	-10	6,921	-0.14%
2020/09/14	5	40.85	5	41.00	40.80	0	6,985	0.00%
2020/09/07	1	39.15	1	37.80	37.85	0	6,830	0.00%
2020/08/31	0	0.00	1	39.95	41.40	-1	6,693	-0.01%
2020/08/28	1	39.90	0	0.00	39.70	1	6,649	0.02%
2020/08/24	3	41.55	4	42.09	42.00	-1	6,410	-0.02%
2020/08/21	1	41.00	13	43.45	43.45	-12	6,253	-0.19%
2020/08/20	8	39.45	0	0.00	39.50	8	6,045	0.13%
2020/08/13	0	0.00	3	37.87	36.70	-3	5,872	-0.05%
2020/08/12	3	37.80	0	0.00	37.60	3	5,851	0.05%
2020/08/11	0	0.00	1	36.50	36.60	-1	5,804	-0.02%
2020/08/06	1	40.50	0	0.00	39.80	1	5,623	0.02%
2020/08/05	12	41.59	12	41.66	41.10	0	5,510	0.00%
2020/08/04	0	0.00	1	39.10	40.45	-1	5,238	-0.02%
2020/08/03	0	0.00	1	39.20	38.50	-1	4,970	-0.02%
2020/07/31	6	39.09	0	0.00	38.80	6	4,931	0.12%
2020/07/29	0	0.00	2	33.85	35.80	-2	4,588	-0.04%
2020/07/28	0	0.00	6	33.85	33.40	-6	4,540	-0.13%
2020/07/27	0	0.00	2	36.85	36.75	-2	4,396	-0.05%
2020/07/24	11	40.05	9	38.79	38.00	2	4,291	0.05%
2020/07/23	3	38.28	0	0.00	38.80	3	3,973	0.08%
2020/07/17	0	0.00	2	37.40	37.70	-2	3,658	-0.05%
2020/07/14	2	36.85	0	0.00	37.55	2	3,484	0.06%
2020/07/13	2	38.80	0	0.00	38.10	2	3,500	0.06%
2020/07/10	3	37.85	5	37.80	37.85	-2	3,462	-0.06%
2020/07/09	24	40.54	22	39.33	39.20	2	3,373	0.06%
2020/07/08	11	37.67	4	38.19	38.10	7	3,048	0.23%
2020/07/07	1	36.45	0	0.00	35.05	1	2,744	0.04%
2020/07/03	3	37.78	0	0.00	37.00	3	2,525	0.12%
2020/07/01	0	0.00	2	32.83	33.05	-2	2,133	-0.09%
2020/06/30	1	34.75	0	0.00	33.55	1	2,057	0.05%
2020/06/24	1	29.55	10	29.60	29.60	-9	1,674	-0.54%
2020/04/20	0	0.00	3	30.00	31.30	-3	1,208	-0.25%
2020/04/16	3	29.40	0	0.00	30.45	3	1,173	0.26%
2020/03/30	0	0.00	1.6	18.80	19.30	-1.6	1,207	-0.13%
2020/03/02	18	27.88	18	27.75	27.75	0	1,533	0.00%
2020/02/03	1	28.35	0	0.00	29.15	1	1,523	0.07%
2020/01/30	1	32.10	0	0.00	32.10	1	1,486	0.07%
2019/12/25	7	36.60	7	37.00	36.60	0	1,265	0.00%
2019/12/24	38	36.84	39	36.17	36.90	-1	1,247	-0.08%
2019/12/23	2	37.00	2	36.65	36.05	0	1,197	0.00%
2019/12/20	0	0.00	1	34.80	34.60	-1	1,052	-0.10%
2019/12/17	1	34.50	0	0.00	33.30	1	1,122	0.09%
2019/11/28	1	32.30	0	0.00	32.15	1	1,207	0.08%
2019/11/25	1	32.65	0	0.00	32.60	1	1,203	0.08%
2019/11/22	1	33.00	0	0.00	32.80	1	1,202	0.08%
2019/11/21	2	34.20	7	34.04	33.45	-5	1,190	-0.42%
2019/10/23	5	34.95	0	0.00	34.90	5	1,391	0.36%
2019/10/09	0	0.00	1	33.20	33.40	-1	1,402	-0.07%
2019/09/24	37	35.55	37	36.59	35.55	0	1,452	0.00%
2019/09/23	1	36.80	1	36.80	36.30	0	1,430	0.00%
2019/09/11	0	0.00	1	34.15	34.20	-1	1,694	-0.06%
2019/09/10	7	33.63	6	35.00	33.60	1	1,714	0.06%
2019/09/09	1	35.60	0	0.00	34.60	1	1,740	0.06%
2019/09/06	0	0.00	3	34.00	33.95	-3	1,717	-0.17%
2019/07/03	1	37.30	1	36.45	36.30	0	2,546	0.00%
2019/06/27	1	36.05	1	35.85	35.75	0	2,614	0.00%
2019/06/26	0	0.00	1	34.55	34.25	-1	2,602	-0.04%
2019/06/24	6	34.96	10	35.15	34.90	-4	2,724	-0.15%
2019/06/21	7	36.46	0	0.00	35.85	7	2,762	0.25%
2019/06/19	0	0.00	3	38.85	38.60	-3	2,773	-0.11%
2019/06/18	2	35.20	0	0.00	35.35	2	2,643	0.08%
2019/06/17	1	34.90	0	0.00	35.15	1	2,689	0.04%
2019/06/12	2	34.50	2	34.55	34.00	0	3,264	0.00%
2019/05/15	0	0.00	1	34.00	34.65	-1	3,702	-0.03%
2019/05/14	0	0.00	3	30.30	31.50	-3	3,656	-0.08%
2019/05/10	1	32.00	2	33.55	32.40	-1	3,668	-0.03%
2019/05/09	4	34.05	6	35.33	33.10	-2	3,640	-0.05%
2019/05/08	6	35.78	1	36.10	34.95	5	3,625	0.14%
2019/05/07	3	37.77	0	0.00	37.35	3	3,632	0.08%
2019/05/02	0	0.00	7	39.01	39.55	-7	3,618	-0.19%
2019/04/29	0	0.00	1	39.40	38.00	-1	3,623	-0.03%
2019/04/26	0	0.00	1	40.05	39.00	-1	3,619	-0.03%
2019/04/23	0	0.00	1	38.55	39.20	-1	3,578	-0.03%
2019/04/18	4	39.59	0	0.00	38.10	4	3,560	0.11%
2019/04/17	6	40.72	2	41.18	40.00	4	3,536	0.11%
2019/04/16	1	39.15	6	39.59	41.00	-5	3,458	-0.14%
2019/04/15	4	39.23	4	39.53	39.10	0	3,406	0.00%
2019/04/12	2	38.98	2	39.55	38.70	0	3,397	0.00%
2019/04/11	7	39.11	8	39.44	39.00	-1	3,385	-0.03%
2019/04/10	7	39.21	4	39.48	39.10	3	3,375	0.09%
2019/04/09	7	39.40	5	39.70	39.05	2	3,329	0.06%
2019/04/03	2	39.23	9	39.62	39.55	-7	3,323	-0.21%
2019/04/02	2	39.20	1	39.50	39.00	1	3,375	0.03%
2019/04/01	2	39.48	1	39.75	39.20	1	3,355	0.03%
2019/03/29	5	39.25	13	39.40	39.90	-8	3,323	-0.24%
2019/03/28	4	39.46	2	39.95	39.00	2	3,292	0.06%
2019/03/27	6	39.82	14	40.03	40.00	-8	3,279	-0.24%
2019/03/26	0	0.00	8	38.71	39.50	-8	3,166	-0.25%
2019/03/25	0	0.00	7	36.25	36.55	-7	3,088	-0.23%
2019/03/22	7	38.06	6	38.25	37.70	1	3,061	0.03%
2019/03/21	4	38.15	4	38.46	38.10	0	2,988	0.00%
2019/03/20	6	38.17	3	38.55	38.10	3	3,078	0.10%
2019/03/19	4	39.81	7	38.55	37.35	-3	3,027	-0.10%
2019/03/18	0	0.00	1	38.50	38.50	-1	2,779	-0.04%
2019/03/14	3	33.23	0	0.00	33.85	3	2,396	0.13%
2019/03/12	0	0.00	1	28.90	28.85	-1	2,211	-0.05%
2019/03/11	1	29.40	0	0.00	28.85	1	2,223	0.04%
2019/03/08	0	0.00	1	28.80	28.80	-1	2,259	-0.04%
2019/03/07	1	28.40	0	0.00	28.80	1	2,269	0.04%
2019/03/06	2	29.20	1	29.20	29.25	1	2,313	0.04%
2019/02/22	5	29.15	0	0.00	28.90	5	2,634	0.19%
2019/02/18	6	27.80	0	0.00	27.95	6	2,494	0.24%
2019/02/15	4	27.10	0	0.00	26.50	4	2,468	0.16%
2019/02/13	5	26.45	0	0.00	26.25	5	2,614	0.19%
2019/02/12	5	27.40	0	0.00	26.80	5	2,610	0.19%
2019/01/24	0	0.00	5	25.10	25.05	-5	2,647	-0.19%
2019/01/23	1	24.90	0	0.00	24.85	1	2,662	0.04%
2019/01/22	1	24.90	0	0.00	24.65	1	2,673	0.04%
2019/01/21	3	24.90	0	0.00	24.60	3	2,673	0.11%
2018/12/13	5	29.19	5	29.76	28.85	0	3,134	0.00%
2018/11/29	1	28.40	1	29.00	28.40	0	3,068	0.00%
2018/11/28	0	0.00	3	27.60	27.40	-3	3,029	-0.10%
2018/11/27	3	27.10	0	0.00	27.00	3	3,120	0.10%
2018/11/26	3	26.80	0	0.00	26.80	3	3,227	0.09%
2018/11/23	1	26.05	2	25.63	25.85	-1	3,178	-0.03%
2018/11/22	1	26.65	0	0.00	26.70	1	3,106	0.03%
2018/10/05	1	29.00	1	29.15	28.75	0	3,464	0.00%
2018/10/04	1	30.80	0	0.00	30.85	1	3,488	0.03%
2018/09/26	1	37.00	1	38.00	37.00	0	4,340	0.00%
2018/09/19	1	39.65	1	39.95	38.05	0	5,237	0.00%
2018/09/14	1	36.20	7	36.38	36.60	-6	5,661	-0.11%
2018/09/13	0	0.00	1	35.80	35.30	-1	5,935	-0.02%
2018/09/12	6	35.51	0	0.00	35.20	6	6,269	0.10%
2018/09/11	2	36.70	0	0.00	36.05	2	6,611	0.03%
2018/09/10	2	35.10	1	35.05	35.00	1	6,919	0.01%
2018/09/05	0	0.00	1	38.70	38.15	-1	7,641	-0.01%
2018/09/04	1	38.40	1	38.95	38.40	0	7,816	0.00%
2018/09/03	2	39.60	0	0.00	37.40	2	7,856	0.03%
2018/08/23	1	36.80	4	37.04	35.30	-3	8,274	-0.04%
2018/08/22	3	36.27	0	0.00	36.35	3	8,297	0.04%
2018/08/21	2	35.00	0	0.00	34.15	2	8,296	0.02%
2018/08/17	1	36.00	0	0.00	35.30	1	8,324	0.01%
2018/08/16	0	0.00	1	34.50	35.90	-1	8,317	-0.01%
2018/08/15	1	36.15	8	35.80	35.45	-7	8,315	-0.08%
2018/08/14	12	34.95	4	35.21	35.50	8	8,324	0.10%
2018/08/09	2	38.95	2	39.30	38.65	0	8,835	0.00%
2018/08/06	3	41.87	1	40.90	40.90	2	9,252	0.02%
2018/08/03	0	0.00	1	43.60	43.40	-1	9,304	-0.01%
2018/08/02	4	43.40	0	0.00	42.35	4	9,410	0.04%
2018/08/01	1	45.10	1	45.50	44.85	0	9,461	0.00%
2018/07/31	3	44.88	0	0.00	45.60	3	9,520	0.03%
2018/07/30	0	0.00	2	45.65	45.15	-2	9,620	-0.02%
2018/07/25	1	47.65	1	48.20	47.00	0	10,381	0.00%
2018/07/24	1	47.35	5	47.90	47.60	-4	10,379	-0.04%
2018/07/23	3	47.50	4	46.83	47.15	-1	10,464	-0.01%
2018/07/20	3	45.33	3	45.53	45.20	0	10,498	0.00%
2018/07/19	2	45.53	0	0.00	45.00	2	10,644	0.02%
2018/07/18	4	47.33	0	0.00	46.20	4	10,796	0.04%
2018/07/16	2	48.50	0	0.00	48.00	2	11,280	0.02%
2018/07/13	0	0.00	1	48.65	48.20	-1	11,245	-0.01%
2018/07/11	1	48.10	2	49.00	48.10	-1	11,705	-0.01%
2018/07/10	1	46.50	6	46.00	45.60	-5	11,634	-0.04%
2018/07/09	1	47.50	0	0.00	47.50	1	11,760	0.01%
2018/07/06	0	0.00	2	48.25	48.55	-2	11,839	-0.02%
2018/07/05	3	49.00	2	50.80	47.75	1	11,778	0.01%
2018/07/04	8	50.55	0	0.00	49.00	8	11,826	0.07%
2018/07/03	1	50.00	0	0.00	50.00	1	11,863	0.01%
2018/07/02	1	52.90	2	53.85	51.40	-1	11,591	-0.01%
2018/06/29	0	0.00	1	48.70	50.40	-1	11,188	-0.01%
2018/06/28	1	46.90	0	0.00	45.85	1	10,976	0.01%
2018/06/27	2	48.00	0	0.00	47.70	2	10,885	0.02%
2018/06/26	1	46.45	4	45.53	47.50	-3	10,755	-0.03%
2018/06/25	1	44.10	20	46.49	44.50	-19	10,586	-0.18%
2018/06/22	7	50.83	2	50.75	49.00	5	10,353	0.05%
2018/06/21	15	49.77	6	49.63	50.10	9	10,077	0.09%
2018/06/20	3	47.08	4	45.39	46.10	-1	9,813	-0.01%
2018/06/19	4	46.76	3	47.15	47.15	1	9,495	0.01%
2018/06/15	1	41.40	0	0.00	42.90	1	9,375	0.01%
2018/06/13	2	41.43	2	41.13	39.00	0	9,282	0.00%
2018/06/12	0	0.00	1	39.50	39.35	-1	9,006	-0.01%
2018/06/07	1	38.10	0	0.00	37.45	1	8,910	0.01%
2018/06/06	0	0.00	20	39.00	38.55	-20	8,907	-0.22%
2018/06/05	5	39.44	0	0.00	38.20	5	8,871	0.06%
2018/06/04	0	0.00	3	40.40	42.30	-3	8,700	-0.03%
2018/06/01	1	39.00	0	0.00	38.80	1	8,669	0.01%
2018/05/31	3	39.90	0	0.00	39.45	3	8,675	0.03%
2018/05/30	20	38.60	0	0.00	38.70	20	8,661	0.23%
2018/05/24	1	35.05	0	0.00	34.90	1	8,796	0.01%
2018/05/23	0	0.00	1	35.35	35.50	-1	8,985	-0.01%
2018/05/18	0	0.00	7	35.73	35.60	-7	9,168	-0.08%
2018/05/17	7	36.18	0	0.00	36.60	7	9,229	0.08%
2018/05/14	0	0.00	1	31.70	33.20	-1	8,863	-0.01%
2018/05/10	0	0.00	30	30.50	30.15	-30	8,637	-0.35%
2018/05/09	1	31.10	0	0.00	31.00	1	8,554	0.01%
2018/05/08	30	31.50	1	31.55	30.90	29	8,544	0.34%
2018/05/07	1	30.75	1	32.20	31.00	0	8,596	0.00%
2018/05/04	1	31.35	0	0.00	31.10	1	8,574	0.01%
2018/05/03	0	0.00	16	32.25	31.90	-16	8,483	-0.19%
2018/05/02	16	30.91	10	33.15	30.90	6	8,397	0.07%
2018/04/27	0	0.00	1	30.90	30.90	-1	8,131	-0.01%
2018/04/26	1	29.00	1	30.70	28.10	0	7,996	0.00%
2018/04/25	11	31.20	1	29.60	29.90	10	7,863	0.13%
2018/04/24	2	29.10	0	0.00	29.00	2	7,654	0.03%
2018/04/20	1	35.00	11	36.81	35.50	-10	7,296	-0.14%
2018/04/19	8	34.50	0	0.00	34.50	8	6,850	0.12%
2018/04/18	3	31.40	0	0.00	31.40	3	6,821	0.04%
2018/04/17	0	0.00	3	31.43	28.55	-3	6,457	-0.05%
2018/04/16	0	0.00	4	33.20	31.70	-4	6,250	-0.06%
2018/04/13	6	32.98	3	33.33	32.95	3	6,134	0.05%
2018/04/12	4	33.68	2	37.50	33.30	2	5,835	0.03%
2018/04/11	1	36.85	0	0.00	36.90	1	5,665	0.02%
2018/04/10	0	0.00	10	39.51	36.00	-10	5,565	-0.18%
2018/04/09	5	39.87	1	38.70	38.70	4	5,342	0.07%
2018/03/28	0	0.00	2	38.30	40.15	-2	4,960	-0.04%
2018/03/27	0	0.00	2	36.95	38.30	-2	4,959	-0.04%
2018/03/23	4	32.75	0	0.00	34.00	4	4,884	0.08%
2018/03/20	0	0.00	5	33.60	36.70	-5	4,550	-0.11%
2018/03/19	5	32.48	0	0.00	33.40	5	4,382	0.11%
2018/03/16	3	30.33	0	0.00	30.40	3	4,204	0.07%
2018/03/12	0	0.00	1	23.55	24.25	-1	3,704	-0.03%
2018/03/09	1	22.55	0	0.00	22.05	1	3,598	0.03%
2018/03/05	0	0.00	10	23.50	23.90	-10	3,361	-0.30%
2018/02/22	10	19.50	4	21.25	20.60	6	2,673	0.22%
2018/01/24	0	0.00	20	12.10	12.40	-20	914	-2.19%
2018/01/23	10	11.30	0	0.00	11.30	10	754	1.33%
2018/01/18	10	10.55	0	0.00	10.65	10	744	1.34%