威盛 (2388)-第一金-路竹券商分點個股進出

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
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,069張
產業
上市半導體類股
644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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	6.2	120.82	4	119.38	118.50	2.2	7,690	0.03%
2024/05/30	1	115.50	3.1	118.62	119.00	-2.1	7,683	-0.03%
2024/05/29	0	0.00	1	120.00	117.50	-1	7,691	-0.01%
2024/05/28	4	120.25	5	118.80	119.00	-1	7,691	-0.01%
2024/05/24	1	113.50	0	0.00	114.50	1	7,736	0.01%
2024/05/23	2.2	114.52	0.2	115.50	114.50	2	7,766	0.03%
2024/05/22	4	117.75	1	118.00	117.50	3	7,847	0.04%
2024/05/21	1	116.00	1	116.50	116.50	0	7,982	0.00%
2024/05/20	3	115.33	2	117.25	116.00	1	8,019	0.01%
2024/05/17	1	115.00	0	0.00	115.50	1	8,037	0.01%
2024/05/15	1.1	113.66	0	0.00	113.50	1.1	8,220	0.01%
2024/05/14	1	114.99	1	114.50	115.00	0	8,343	0.00%
2024/05/13	0.1	112.46	1.1	114.33	112.00	-1	8,466	-0.01%
2024/05/10	16	112.71	1.1	115.83	113.50	15	8,599	0.17%
2024/05/09	2.7	122.36	0	0.00	121.50	2.7	8,372	0.03%
2024/05/08	0.3	125.45	0	0.00	127.00	0.3	8,359	0.00%
2024/05/07	0	122.50	0	0.00	122.50	0	8,442	0.00%
2024/05/06	0.1	124.00	2	124.50	123.50	-1.9	8,495	-0.02%
2024/05/03	1.3	125.89	1	124.50	123.50	0.3	8,577	0.00%
2024/05/02	1	128.00	0	0.00	127.50	1	8,627	0.01%
2024/04/30	3	128.00	0	0.00	128.00	3	8,687	0.03%
2024/04/29	0	0.00	1	130.00	130.00	-1	8,763	-0.01%
2024/04/26	1	131.54	4.1	133.99	131.00	-3.1	8,842	-0.03%
2024/04/25	8	131.75	6	128.67	129.00	2	8,838	0.02%
2024/04/24	1	130.00	8	124.94	130.00	-7	8,896	-0.08%
2024/04/23	1	121.50	0	0.00	121.00	1	9,048	0.01%
2024/04/22	3.4	123.06	3	124.65	121.00	0.3	9,123	0.00%
2024/04/19	11.3	129.12	4.1	130.44	128.00	7.2	9,217	0.08%
2024/04/18	4	141.38	3.1	141.00	138.50	0.9	9,285	0.01%
2024/04/17	1	138.50	3.1	139.87	141.00	-2.1	9,411	-0.02%
2024/04/16	4.2	137.06	7.1	140.57	137.00	-2.9	9,409	-0.03%
2024/04/15	11.3	145.38	7.1	145.63	139.00	4.2	9,595	0.04%
2024/04/12	3	140.00	28.7	138.07	140.00	-25.7	9,891	-0.26%
2024/04/11	6.3	127.32	0	0.00	127.50	6.3	9,777	0.06%
2024/04/10	0	0.00	1	130.50	131.50	-1	9,901	-0.01%
2024/04/09	1	127.52	10	130.55	131.00	-9	10,007	-0.09%
2024/04/08	8.4	127.01	0	0.00	127.00	8.4	10,190	0.08%
2024/04/03	1	129.00	1	129.50	129.50	0	10,292	0.00%
2024/04/02	6	130.42	1	131.00	129.50	5	10,401	0.05%
2024/04/01	0	0.00	1.5	129.67	132.00	-1.5	10,566	-0.01%
2024/03/29	11.2	126.95	7	126.43	125.50	4.2	10,813	0.04%
2024/03/28	4	127.88	1	128.00	126.00	3	10,978	0.03%
2024/03/27	5.1	129.20	2.1	129.01	127.50	3	11,173	0.03%
2024/03/26	27	136.76	20	136.65	131.50	7	11,227	0.06%
2024/03/25	0	0.00	13.4	134.50	134.50	-13.4	10,741	-0.12%
2024/03/22	1.2	123.70	6	121.75	122.50	-4.8	10,943	-0.04%
2024/03/21	1	121.49	13	119.54	121.50	-12	11,314	-0.11%
2024/03/20	4.1	118.39	3	119.00	120.00	1.1	12,008	0.01%
2024/03/19	1	120.51	4	120.63	120.00	-3	12,105	-0.02%
2024/03/18	6	120.67	2	121.00	122.00	4	12,316	0.03%
2024/03/15	0	0.00	2	121.00	121.00	-2	12,709	-0.02%
2024/03/14	3	122.01	1.1	122.91	122.50	1.9	13,710	0.01%
2024/03/13	8.1	125.16	7.1	123.65	123.00	1	14,188	0.01%
2024/03/12	4	130.25	0	0.00	129.00	4	14,705	0.03%
2024/03/11	1	130.01	0	0.00	129.00	1	14,997	0.01%
2024/03/08	8.3	133.58	7	130.58	131.00	1.3	15,156	0.01%
2024/03/07	16	137.88	21.1	137.97	137.50	-5.1	15,459	-0.03%
2024/03/06	7	128.79	2	129.25	128.50	5	15,394	0.03%
2024/03/05	1	131.50	3	132.17	131.50	-2	15,797	-0.01%
2024/03/04	3	131.67	2	132.50	131.50	1	16,131	0.01%
2024/03/01	0	131.50	0	0.00	131.00	0	16,757	0.00%
2024/02/29	5	130.10	1	131.00	132.00	4	16,958	0.02%
2024/02/27	4.1	131.84	6	131.17	130.00	-1.9	17,108	-0.01%
2024/02/26	3	133.50	4	133.25	132.50	-1	17,706	-0.01%
2024/02/23	3	135.17	4	135.75	134.00	-1	18,732	-0.01%
2024/02/22	6.9	134.09	3	133.83	132.50	3.9	19,143	0.02%
2024/02/21	7	136.93	3	138.00	136.50	4	19,465	0.02%
2024/02/20	3	136.50	0	0.00	136.50	3	20,833	0.01%
2024/02/19	2	138.75	1	137.50	137.00	1	21,480	0.00%
2024/02/16	7	139.93	8	141.06	141.00	-1	22,655	0.00%
2024/02/15	3	137.33	1	140.00	136.00	2	23,835	0.01%
2024/02/05	8	138.50	4	139.38	137.00	4	23,844	0.02%
2024/02/02	6.5	143.50	7.1	143.49	143.00	-0.6	24,008	0.00%
2024/02/01	5.1	138.28	1	139.00	137.00	4.1	24,146	0.02%
2024/01/31	1	140.50	1	138.50	138.50	0	24,912	0.00%
2024/01/30	5.2	138.63	2	139.25	138.50	3.2	25,466	0.01%
2024/01/29	2	140.00	1	141.50	141.50	1	27,200	0.00%
2024/01/26	3	141.17	4	139.25	140.00	-1	28,504	0.00%
2024/01/25	3	143.67	3	143.34	142.50	0	29,219	0.00%
2024/01/24	1	147.00	1	144.50	143.50	0	29,380	0.00%
2024/01/23	3	147.83	3	148.17	146.50	0	29,733	0.00%
2024/01/22	2	148.25	3	149.17	148.00	-1	30,158	0.00%
2024/01/19	2	144.50	6	145.25	145.00	-4	30,462	-0.01%
2024/01/18	3	142.00	3	142.17	143.00	0	30,718	0.00%
2024/01/17	10.1	148.40	9	148.44	143.50	1.1	31,186	0.00%
2024/01/16	7	148.86	1	150.00	147.50	6	31,268	0.02%
2024/01/15	3	148.17	7	149.21	149.50	-4	31,362	-0.01%
2024/01/12	8	146.94	3	144.50	145.50	5	31,612	0.02%
2024/01/11	3.1	150.84	3	149.33	150.00	0.1	31,796	0.00%
2024/01/10	5	149.80	6	150.50	152.50	-1	33,245	0.00%
2024/01/09	13	150.04	6	149.67	149.00	7	33,456	0.02%
2024/01/08	12	160.96	8	157.75	149.00	4	33,451	0.01%
2024/01/05	3	155.50	5.2	158.58	160.00	-2.2	33,127	-0.01%
2024/01/04	2	156.75	1	159.00	157.00	1	33,237	0.00%
2024/01/03	2	155.25	8	155.06	156.50	-6	33,381	-0.02%
2024/01/02	6.3	153.25	3	156.00	157.00	3.3	33,333	0.01%
2023/12/29	2	154.00	12	155.63	156.50	-10	33,292	-0.03%
2023/12/28	5	153.00	3	155.33	154.00	2	33,365	0.01%
2023/12/27	9	153.89	5	154.60	153.00	4	33,848	0.01%
2023/12/26	6	158.83	6	159.17	157.00	0	34,020	0.00%
2023/12/25	3	157.17	3	156.67	156.50	0	33,926	0.00%
2023/12/22	5	155.10	3	155.00	155.50	2	33,954	0.01%
2023/12/21	5.5	151.59	5	151.60	151.50	0.5	33,980	0.00%
2023/12/20	2	153.00	6	152.00	151.50	-4	34,141	-0.01%
2023/12/19	6	152.42	3	150.83	152.00	3	34,211	0.01%
2023/12/18	6.1	154.23	5	153.39	152.50	1.1	34,286	0.00%
2023/12/15	11	159.86	2	158.00	156.00	9	34,194	0.03%
2023/12/14	1	166.00	2	165.00	165.00	-1	33,968	0.00%
2023/12/13	9	162.33	8	162.88	161.00	1	34,449	0.00%
2023/12/12	7	163.64	4.7	163.56	163.50	2.3	35,051	0.01%
2023/12/11	41.1	170.61	17	165.24	161.50	24.1	34,894	0.07%
2023/12/08	8	170.81	9.3	172.08	174.00	-1.3	33,960	0.00%
2023/12/07	9.1	165.31	7	164.64	166.00	2.1	33,596	0.01%
2023/12/06	3	173.17	4	173.50	170.50	-1	33,297	0.00%
2023/12/05	7	169.64	4	168.75	169.50	3	33,200	0.01%
2023/12/04	6	176.83	5	178.60	173.00	1	33,133	0.00%
2023/12/01	9	173.89	13.1	175.81	176.50	-4.1	32,795	-0.01%
2023/11/30	4	172.13	8	173.44	172.50	-4	32,648	-0.01%
2023/11/29	8	169.38	13	169.15	170.50	-5	32,301	-0.02%
2023/11/28	18	168.78	24.1	170.20	168.00	-6.1	32,070	-0.02%
2023/11/27	2.7	164.76	2	161.25	160.00	0.7	31,641	0.00%
2023/11/24	2	165.25	2	165.25	165.00	0	31,699	0.00%
2023/11/23	20	165.40	28.1	163.40	163.50	-8.1	31,774	-0.03%
2023/11/22	13	170.38	34.1	170.76	170.50	-21.1	31,908	-0.07%
2023/11/21	33	167.77	9	167.71	168.50	24	31,430	0.08%
2023/11/20	11.1	164.80	7	164.93	166.00	4	31,221	0.01%
2023/11/17	25	159.46	51.1	163.31	164.00	-26.1	30,986	-0.08%
2023/11/16	28	159.10	6	158.42	160.00	22	29,688	0.07%
2023/11/15	39	157.17	59.1	156.34	158.50	-20.1	29,107	-0.07%
2023/11/14	37.1	146.29	48.4	147.17	149.50	-11.3	28,172	-0.04%
2023/11/13	0	0.00	7.3	138.50	138.50	-7.3	27,196	-0.03%
2023/11/10	16.2	129.38	12	127.50	126.00	4.2	27,211	0.02%
2023/11/09	8	128.94	12	128.46	129.00	-4	27,142	-0.01%
2023/11/08	21.2	129.92	9.1	130.99	129.00	12.1	27,019	0.04%
2023/11/07	17.1	133.46	15.4	133.49	133.50	1.7	26,701	0.01%
2023/11/06	80.3	140.43	52	142.49	135.00	28.2	26,450	0.11%
2023/11/03	19	138.24	62.4	141.41	145.00	-43.4	25,118	-0.17%
2023/11/02	10	125.75	21.3	127.72	132.00	-11.3	24,186	-0.05%
2023/11/01	11	121.64	10	120.20	120.00	1	23,920	0.00%
2023/10/31	25.2	122.24	2	119.75	119.00	23.2	23,942	0.10%
2023/10/30	4.1	122.01	9.5	123.57	123.00	-5.5	23,924	-0.02%
2023/10/27	3.1	118.49	1	118.00	117.00	2.1	23,866	0.01%
2023/10/26	12.3	121.31	29	120.84	119.00	-16.7	23,523	-0.07%
2023/10/25	20	123.38	19.3	124.55	124.00	0.8	23,188	0.00%
2023/10/24	20.1	114.87	17	115.24	117.50	3.1	22,575	0.01%
2023/10/23	7	115.57	2	115.50	114.50	5	22,310	0.02%
2023/10/20	22.3	116.88	14	116.86	116.50	8.2	22,156	0.04%
2023/10/19	13	121.85	18	120.33	122.50	-5	21,788	-0.02%
2023/10/18	46.4	133.34	30.6	134.42	121.50	15.8	21,471	0.07%
2023/10/17	3	129.67	26.3	132.60	134.50	-23.3	19,814	-0.12%
2023/10/16	16	123.44	21.2	124.07	122.50	-5.2	19,488	-0.03%
2023/10/13	6	121.49	13	120.65	122.00	-7	19,195	-0.04%
2023/10/12	2	113.75	3.2	116.73	118.50	-1.2	19,873	-0.01%
2023/10/11	12.4	109.01	8	114.44	108.00	4.4	20,327	0.02%
2023/10/06	7	116.71	7	117.07	116.00	0	20,959	0.00%
2023/10/05	6	117.84	5	117.90	117.00	1	21,594	0.00%
2023/10/04	10.1	117.65	3	118.00	118.50	7.1	22,450	0.03%
2023/10/03	30.7	123.85	10.1	124.27	118.00	20.6	22,460	0.09%
2023/10/02	10	124.70	8.2	123.89	123.00	1.8	22,027	0.01%
2023/09/28	6	120.99	7	118.43	118.50	-1	22,128	0.00%
2023/09/27	5	118.70	4.1	119.18	121.50	0.9	21,906	0.00%
2023/09/26	1.1	117.67	4	118.88	117.00	-2.9	21,747	-0.01%
2023/09/25	11	122.09	11.1	123.31	122.00	-0.1	21,526	0.00%
2023/09/22	4	118.00	5	118.10	120.00	-1	21,249	0.00%
2023/09/21	14.1	115.94	12.1	116.20	119.00	2	21,117	0.01%
2023/09/20	0.3	116.00	0	0.00	115.50	0.3	20,877	0.00%
2023/09/19	17	119.88	4	120.13	118.00	13	20,651	0.06%
2023/09/18	10.1	123.58	20.3	122.91	122.50	-10.2	20,183	-0.05%
2023/09/15	19.1	116.90	23.5	120.11	120.00	-4.4	19,566	-0.02%
2023/09/14	4	105.88	11.1	108.49	111.00	-7.1	18,784	-0.04%
2023/09/13	5.3	101.75	2	100.25	101.00	3.3	18,675	0.02%
2023/09/12	9	104.11	7	104.64	103.00	2	18,860	0.01%
2023/09/11	4.2	106.72	10	106.75	105.50	-5.8	18,751	-0.03%
2023/09/08	11	114.77	15	115.13	116.50	-4	18,518	-0.02%
2023/09/07	4	117.25	8	116.26	115.00	-4	18,412	-0.02%
2023/09/06	23.1	116.69	5	116.80	116.50	18.1	18,611	0.10%
2023/09/05	12.1	116.94	4	115.75	118.00	8.1	18,805	0.04%
2023/09/04	3	112.33	3.1	115.02	116.00	-0.1	18,827	0.00%
2023/09/01	4	113.37	9	114.06	112.50	-5	18,965	-0.03%
2023/08/31	4	115.62	7.2	116.49	115.00	-3.2	19,335	-0.02%
2023/08/30	11	112.64	20.1	113.60	114.50	-9.1	19,752	-0.05%
2023/08/29	6	107.42	5	108.90	109.00	1	19,823	0.01%
2023/08/28	20.5	112.11	4	110.38	108.50	16.5	19,677	0.08%
2023/08/25	13.7	118.46	17.6	118.09	120.50	-3.9	18,965	-0.02%
2023/08/24	23.1	116.98	27.2	115.24	113.50	-4	18,625	-0.02%
2023/08/23	17	115.00	21.3	115.64	115.00	-4.3	18,734	-0.02%
2023/08/22	13	111.85	10	112.25	110.00	3	18,597	0.02%
2023/08/21	3	111.00	3.2	109.73	108.50	-0.2	18,705	0.00%
2023/08/18	18.1	111.14	10	109.45	108.00	8.1	18,625	0.04%
2023/08/17	9.2	115.75	10.2	116.16	116.00	-1	18,354	-0.01%
2023/08/16	12	111.17	18.1	110.57	113.50	-6.1	18,081	-0.03%
2023/08/15	15	111.33	16.1	112.66	110.00	-1.1	17,939	-0.01%
2023/08/14	6	108.67	7	108.79	109.00	-1	17,783	-0.01%
2023/08/11	20.1	107.15	16	108.03	110.00	4.1	17,660	0.02%
2023/08/10	17	108.59	5	107.90	109.50	12	17,245	0.07%
2023/08/09	9.3	110.50	8.5	110.07	109.50	0.8	16,904	0.00%
2023/08/08	6.7	110.56	6	108.25	105.50	0.7	16,460	0.00%
2023/08/07	4	117.38	3.3	117.35	117.00	0.7	16,266	0.00%
2023/08/04	5.1	109.88	4	110.88	109.50	1.1	15,730	0.01%
2023/08/02	4	118.25	8.7	118.17	113.50	-4.7	15,495	-0.03%
2023/08/01	5.5	133.34	7.1	126.14	121.50	-1.6	15,096	-0.01%
2023/07/31	3.4	136.82	6.1	148.55	133.00	-2.7	14,649	-0.02%
2023/07/28	1.4	144.89	0.3	146.00	147.50	1.1	14,586	0.01%
2023/07/27	4.3	148.37	7	151.57	144.00	-2.7	14,565	-0.02%
2023/07/26	6.1	153.93	0.3	151.80	151.50	5.9	14,531	0.04%
2023/07/25	2.2	145.69	9	144.67	142.50	-6.8	14,521	-0.05%
2023/07/24	4.1	147.29	1.2	145.46	151.00	2.9	14,518	0.02%
2023/07/21	4.2	145.40	3.3	140.37	148.50	0.9	14,490	0.01%
2023/07/20	8	135.00	3.3	132.14	135.00	4.7	14,460	0.03%
2023/07/19	0.1	121.88	4.1	126.45	127.50	-4	14,434	-0.03%
2023/07/18	8.4	123.70	2.3	122.12	125.00	6.1	14,485	0.04%
2023/07/17	27.2	128.00	44.3	126.50	130.00	-17.1	14,425	-0.12%
2023/07/14	23.2	126.09	23.8	125.13	127.00	-0.6	13,341	0.00%
2023/07/13	25.1	112.61	31.8	113.27	115.50	-6.7	12,613	-0.05%
2023/07/12	12	101.01	15.7	103.24	105.00	-3.7	11,715	-0.03%
2023/07/11	7	92.71	47.6	94.08	95.50	-40.6	11,020	-0.37%
2023/07/10	3	85.60	6.7	85.71	86.90	-3.7	10,104	-0.04%
2023/07/07	1.2	83.72	3	83.03	84.20	-1.8	9,931	-0.02%
2023/07/06	17	83.94	21.9	84.37	83.80	-4.9	9,928	-0.05%
2023/07/05	5	81.58	10	81.40	81.00	-5	9,556	-0.05%
2023/07/04	3	81.73	6	82.93	81.60	-3	9,601	-0.03%
2023/07/03	2	82.20	6.6	82.01	81.60	-4.6	9,611	-0.05%
2023/06/30	5	81.06	5	80.96	81.00	0	9,650	0.00%
2023/06/29	3	80.37	4.1	80.54	80.10	-1.1	9,705	-0.01%
2023/06/28	5	79.04	2	80.00	80.00	3	9,781	0.03%
2023/06/27	3.2	78.59	1	78.90	76.70	2.2	10,125	0.02%
2023/06/26	1.1	78.03	0	0.00	78.30	1.1	10,225	0.01%
2023/06/21	3	80.20	0	0.00	79.80	3	10,768	0.03%
2023/06/20	12.1	81.22	10	80.60	80.50	2.1	10,821	0.02%
2023/06/19	6.3	83.01	1	83.50	81.60	5.3	11,007	0.05%
2023/06/16	1	82.00	1	84.50	84.60	0	11,359	0.00%
2023/06/15	7	82.13	3	82.17	81.90	4	11,440	0.03%
2023/06/14	13.2	82.75	3	83.30	82.00	10.2	11,769	0.09%
2023/06/13	10	85.12	12	84.88	84.20	-2	12,105	-0.02%
2023/06/12	8.6	84.07	2	83.45	83.90	6.6	12,564	0.05%
2023/06/09	6	88.27	14.2	88.08	87.90	-8.2	12,720	-0.06%
2023/06/08	16.3	85.50	12	84.95	84.80	4.3	13,013	0.03%
2023/06/07	6	88.57	6	88.57	87.90	0	13,809	0.00%
2023/06/06	8.3	87.87	7	85.80	87.50	1.3	14,003	0.01%
2023/06/05	12	87.88	44.6	88.82	88.20	-32.6	13,742	-0.24%
2023/06/02	13	85.18	20.4	85.68	84.30	-7.4	13,298	-0.06%
2023/06/01	32	82.61	19.3	82.40	83.10	12.7	13,393	0.09%
2023/05/31	20.1	81.52	5	81.04	80.80	15.1	13,848	0.11%
2023/05/30	10.5	81.44	6	81.17	80.60	4.5	14,101	0.03%
2023/05/29	7	82.96	31.1	82.91	83.10	-24.1	14,588	-0.16%
2023/05/26	5.1	76.94	15	77.67	76.00	-9.9	15,577	-0.06%
2023/05/25	9	78.89	25	78.29	77.30	-16	16,162	-0.10%
2023/05/24	5.1	76.13	9	76.12	76.50	-4	16,271	-0.02%
2023/05/23	5	77.30	5	77.20	77.10	0	17,055	0.00%
2023/05/22	3	76.50	12	75.97	77.10	-9	17,148	-0.05%
2023/05/19	1.1	75.05	0	0.00	74.90	1.1	17,153	0.01%
2023/05/18	4	77.15	12	77.01	76.20	-8	17,170	-0.05%
2023/05/17	4	76.15	14	76.00	76.00	-10	17,186	-0.06%
2023/05/16	1	75.80	1	74.90	75.60	0	17,215	0.00%
2023/05/12	1	73.70	0	0.00	73.50	1	17,428	0.01%
2023/05/11	6.4	74.72	25	72.56	71.70	-18.6	17,946	-0.10%
2023/05/10	0	0.00	1	73.70	73.60	-1	17,858	-0.01%
2023/05/09	1	73.60	0	0.00	73.00	1	17,911	0.01%
2023/05/08	0	0.00	3	74.90	74.80	-3	18,028	-0.02%
2023/05/05	4	74.48	2	74.65	74.80	2	18,545	0.01%
2023/05/04	1	74.40	10	74.50	74.00	-9	19,184	-0.05%
2023/05/02	0	0.00	1	75.40	75.40	-1	19,298	-0.01%
2023/04/28	5	75.50	0.1	74.60	74.00	4.9	19,342	0.03%
2023/04/27	0.1	73.30	0	0.00	73.60	0.1	19,299	0.00%
2023/04/26	1.1	72.81	2	72.00	73.00	-1	19,270	0.00%
2023/04/25	1.1	75.19	2	73.80	73.50	-0.9	19,280	0.00%
2023/04/24	17	76.85	20	77.20	77.20	-3	19,278	-0.02%
2023/04/21	22	76.88	0	0.00	76.70	22	19,280	0.11%
2023/04/20	0.2	78.70	2	78.40	77.80	-1.9	19,231	-0.01%
2023/04/19	1.1	79.96	16	79.77	79.40	-14.9	19,261	-0.08%
2023/04/18	6.4	82.51	1	82.90	80.50	5.4	19,227	0.03%
2023/04/17	6	82.48	1	82.40	82.10	5	19,301	0.03%
2023/04/14	1	82.70	1	83.10	82.20	0	19,408	0.00%
2023/04/13	5.4	83.51	3	83.17	82.20	2.4	19,515	0.01%
2023/04/12	4	85.68	0	0.00	85.50	4	19,547	0.02%
2023/04/11	43.1	87.34	24	86.37	85.60	19.1	19,588	0.10%
2023/04/10	2.1	87.15	29	87.10	87.40	-26.9	19,543	-0.14%
2023/04/07	10	86.03	1	85.70	85.40	9	19,545	0.05%
2023/04/06	3	85.57	0	0.00	85.50	3	19,545	0.02%
2023/03/31	3	84.97	25	85.60	86.00	-22	19,512	-0.11%
2023/03/30	3	83.93	5	84.20	84.80	-2	19,493	-0.01%
2023/03/29	4.2	83.23	11	82.87	83.30	-6.8	19,515	-0.03%
2023/03/28	78.7	85.81	10	84.05	84.10	68.7	19,537	0.35%
2023/03/27	11	90.15	9.1	89.71	89.70	1.9	19,220	0.01%
2023/03/24	68.3	91.69	61.2	90.55	89.60	7.1	19,247	0.04%
2023/03/23	1	89.90	13	89.65	89.50	-12	18,799	-0.06%
2023/03/22	16	89.48	14	89.53	89.50	2	18,928	0.01%
2023/03/21	44.3	90.50	5.1	91.26	89.10	39.2	19,292	0.20%
2023/03/20	8	91.10	37	90.84	91.80	-29	19,422	-0.15%
2023/03/17	38	89.62	18.2	89.50	89.80	19.9	19,692	0.10%
2023/03/16	6.4	87.95	11	88.25	88.60	-4.6	19,658	-0.02%
2023/03/15	27	91.08	26.8	90.92	89.60	0.2	19,380	0.00%
2023/03/14	32.6	90.03	25	89.63	88.00	7.6	19,026	0.04%
2023/03/13	6.4	91.87	4.2	91.60	92.90	2.3	18,928	0.01%
2023/03/10	20.3	94.74	22	95.52	94.80	-1.7	18,556	-0.01%
2023/03/09	13	92.44	29.8	93.45	96.00	-16.8	18,325	-0.09%
2023/03/08	5	88.24	16	87.76	87.30	-11	18,601	-0.06%
2023/03/07	0.3	88.00	0	0.00	87.60	0.3	18,539	0.00%
2023/03/06	10	88.08	15.4	88.61	89.50	-5.4	18,424	-0.03%
2023/03/03	9.2	87.26	25	84.62	85.00	-15.8	18,250	-0.09%
2023/03/02	4.2	88.78	4	88.15	87.90	0.2	17,890	0.00%
2023/03/01	2.3	89.47	7	89.40	89.70	-4.8	17,649	-0.03%
2023/02/24	18	87.41	59.9	88.67	90.80	-41.9	17,103	-0.24%
2023/02/23	4	80.08	62.5	80.57	83.80	-58.5	15,978	-0.37%
2023/02/22	7.5	77.10	3	78.17	76.20	4.5	15,663	0.03%
2023/02/21	11	80.10	16	80.06	80.30	-5	15,878	-0.03%
2023/02/20	1	75.50	2	75.35	75.50	-1	15,458	-0.01%
2023/02/17	20	74.21	31	74.07	73.90	-11	15,640	-0.07%
2023/02/16	0	0.00	1.1	73.29	74.20	-1.1	15,811	-0.01%
2023/02/15	3.3	72.49	7	72.36	72.60	-3.7	16,237	-0.02%
2023/02/14	25.1	74.37	18	73.79	73.70	7.1	16,523	0.04%
2023/02/13	22	74.79	13.2	75.28	74.60	8.8	17,127	0.05%
2023/02/10	8.1	75.18	13	74.13	73.40	-4.9	17,636	-0.03%
2023/02/09	41.9	76.76	47.6	76.39	75.30	-5.7	18,042	-0.03%
2023/02/08	13	73.55	13.8	74.21	74.50	-0.8	18,685	0.00%
2023/02/07	0	0.00	2	71.75	72.20	-2	19,168	-0.01%
2023/02/06	8	72.35	3.5	72.74	72.60	4.5	19,424	0.02%
2023/02/03	28.4	74.18	21	72.45	72.20	7.4	19,497	0.04%
2023/02/02	19	76.38	16.8	76.61	77.00	2.2	19,396	0.01%
2023/02/01	0	0.00	1	69.80	70.20	-1	19,012	-0.01%
2023/01/31	2	68.95	22.1	69.04	69.50	-20.1	19,298	-0.10%
2023/01/30	2	67.75	5	67.80	68.40	-3	19,549	-0.02%
2023/01/17	14	66.47	0.1	66.90	66.60	13.9	19,758	0.07%
2023/01/16	6	66.70	7	67.20	67.00	-1	19,981	-0.01%
2023/01/13	36.2	68.08	0	0.00	67.00	36.2	20,236	0.18%
2023/01/12	4.5	69.13	4	68.23	68.10	0.5	20,539	0.00%
2023/01/11	7	69.91	3	69.43	69.30	4	20,819	0.02%
2023/01/10	2	70.70	0	0.00	70.30	2	21,199	0.01%
2023/01/09	0	0.00	0.6	70.76	70.70	-0.6	21,555	0.00%
2023/01/05	3	69.90	5	70.10	68.80	-2	22,827	-0.01%
2023/01/03	0	0.00	20.2	69.30	69.10	-20.2	23,527	-0.09%
2022/12/30	11	68.55	16	68.06	67.30	-5	23,873	-0.02%
2022/12/29	27.1	67.04	2	67.35	67.40	25.1	24,176	0.10%
2022/12/28	4.2	69.26	2	68.70	67.90	2.2	25,018	0.01%
2022/12/27	2	70.60	7	70.91	70.90	-5	25,275	-0.02%
2022/12/26	1	69.90	1	70.20	70.00	0	25,716	0.00%
2022/12/23	1	69.00	1	69.20	69.30	0	26,211	0.00%
2022/12/22	5.2	70.22	3.1	69.42	69.40	2.1	26,626	0.01%
2022/12/21	0	0.00	0.1	71.00	69.60	-0.1	27,218	0.00%
2022/12/20	33.6	71.29	3	71.70	69.80	30.6	27,653	0.11%
2022/12/19	1.3	72.11	0	0.00	71.20	1.3	27,981	0.00%
2022/12/16	8	73.36	7	73.60	73.10	1	28,384	0.00%
2022/12/15	2	73.90	2	73.75	73.80	0	28,853	0.00%
2022/12/14	11	75.29	4	74.70	74.50	7	28,913	0.02%
2022/12/13	15	76.11	18.3	76.71	75.00	-3.3	28,958	-0.01%
2022/12/12	32.8	75.58	40	75.21	73.60	-7.3	28,681	-0.03%
2022/12/09	6	76.13	27.1	76.78	76.80	-21.1	28,540	-0.07%
2022/12/08	45	72.57	65.5	74.68	74.70	-20.5	28,608	-0.07%
2022/12/07	3.1	70.81	3	70.53	70.20	0.1	29,142	0.00%
2022/12/06	5.2	72.67	2	74.10	71.70	3.2	30,033	0.01%
2022/12/05	37.2	74.98	36	73.98	73.60	1.2	30,158	0.00%
2022/12/02	2.2	74.98	3	73.90	75.00	-0.8	29,998	0.00%
2022/12/01	29.6	75.98	25.5	76.45	74.40	4.1	30,046	0.01%
2022/11/30	18	71.46	49.7	72.71	74.00	-31.7	29,730	-0.11%
2022/11/29	5	68.16	2	68.00	68.30	3	29,546	0.01%
2022/11/28	1	69.00	1	68.20	68.20	0	30,800	0.00%
2022/11/25	69.4	70.33	23	69.71	68.60	46.4	32,655	0.14%
2022/11/24	1	72.30	17	72.44	71.90	-16	33,411	-0.05%
2022/11/23	18	71.05	11	70.95	70.90	7	33,963	0.02%
2022/11/22	19	71.03	9	71.14	70.80	10	34,410	0.03%
2022/11/21	42	72.65	5	72.10	70.80	37	34,985	0.11%
2022/11/18	30	72.78	11	73.85	72.40	19	34,973	0.05%
2022/11/17	10.3	73.98	19	73.62	74.30	-8.7	34,894	-0.03%
2022/11/16	13	71.76	22	71.45	71.50	-9	34,705	-0.03%
2022/11/15	12	69.86	7	69.26	70.30	5	34,609	0.01%
2022/11/14	26	68.17	2	68.70	68.50	24	34,814	0.07%
2022/11/11	50.3	69.32	7	69.00	67.40	43.3	34,912	0.12%
2022/11/10	8.2	69.81	34	68.92	68.90	-25.8	34,807	-0.07%
2022/11/09	51.3	70.32	27	71.36	69.70	24.3	34,981	0.07%
2022/11/08	50.3	71.65	53.3	72.21	70.90	-3	34,871	-0.01%
2022/11/07	57	71.30	48	71.16	70.10	9	34,274	0.03%
2022/11/04	69.2	69.89	45	70.18	70.30	24.2	33,789	0.07%
2022/11/03	12	67.24	48.5	66.38	70.60	-36.5	32,646	-0.11%
2022/11/02	37	64.62	35	64.30	64.20	2	32,059	0.01%
2022/11/01	5	64.00	4	64.00	64.50	1	31,810	0.00%
2022/10/31	14	63.51	29.3	64.32	64.10	-15.3	31,629	-0.05%
2022/10/28	16.2	60.50	2	60.80	60.20	14.2	31,345	0.05%
2022/10/27	9	61.66	58.1	62.63	62.90	-49.1	31,169	-0.16%
2022/10/26	28	61.01	13	61.24	59.70	15	30,884	0.05%
2022/10/25	40.1	61.48	25	61.73	60.90	15.1	30,630	0.05%
2022/10/24	34	62.85	3.2	64.47	62.60	30.8	30,509	0.10%
2022/10/21	13.2	63.01	11	61.76	61.70	2.2	30,355	0.01%
2022/10/20	32	63.88	33	63.27	64.60	-1	30,864	0.00%
2022/10/19	8	65.94	28	65.11	64.00	-20	32,142	-0.06%
2022/10/18	26	65.82	29	65.10	65.00	-3	33,150	-0.01%
2022/10/17	25.2	64.13	15.2	62.75	66.00	10	33,887	0.03%
2022/10/14	18	64.49	31.5	63.87	64.00	-13.5	34,011	-0.04%
2022/10/13	29.4	64.45	47	64.02	60.00	-17.7	33,615	-0.05%
2022/10/12	60.7	65.49	34.6	65.41	64.70	26.2	33,001	0.08%
2022/10/11	25.5	72.24	0	0.00	71.80	25.5	32,494	0.08%
2022/10/07	23	79.13	19.3	79.16	79.70	3.7	32,278	0.01%
2022/10/06	28	78.21	28	78.44	78.50	0	31,956	0.00%
2022/10/05	38.3	79.55	49.3	78.95	78.70	-11	31,799	-0.03%
2022/10/04	28	77.81	17	77.82	77.60	11	31,121	0.04%
2022/10/03	59.4	76.26	59	76.19	75.30	0.4	30,944	0.00%
2022/09/30	7.2	76.98	6.3	76.52	79.00	0.9	30,855	0.00%
2022/09/29	25.1	76.38	26.2	76.87	76.10	-1	31,036	0.00%
2022/09/28	64.3	77.28	38	74.98	74.40	26.3	31,298	0.08%
2022/09/27	25	80.98	27	79.89	82.20	-2	31,239	-0.01%
2022/09/26	29.3	83.05	9	83.71	79.80	20.3	30,961	0.07%
2022/09/23	21.2	89.50	16	89.44	88.60	5.2	30,712	0.02%
2022/09/22	13	90.65	26.3	90.72	91.40	-13.3	30,353	-0.04%
2022/09/21	7	88.06	4	88.60	88.50	3	29,891	0.01%
2022/09/20	40	87.87	42.2	87.40	88.30	-2.2	30,285	-0.01%
2022/09/19	10.2	87.91	6	88.62	86.50	4.2	30,186	0.01%
2022/09/16	5	88.18	5	89.28	88.70	0	29,989	0.00%
2022/09/15	39.6	91.54	41	89.15	88.50	-1.5	29,667	0.00%
2022/09/14	20.5	90.03	37.5	89.85	92.40	-17	29,378	-0.06%
2022/09/13	86.3	89.11	68	88.07	89.00	18.3	28,505	0.06%
2022/09/12	2	85.65	4.8	85.69	87.40	-2.8	27,457	-0.01%
2022/09/08	2	79.75	5	79.66	79.50	-3	27,151	-0.01%
2022/09/07	21.1	79.61	12	79.99	78.50	9.1	26,915	0.03%
2022/09/06	11.2	82.71	15	81.81	80.40	-3.9	26,530	-0.01%
2022/09/05	37.3	85.02	27.1	84.53	83.10	10.2	25,997	0.04%
2022/09/02	72.3	89.22	77	89.69	86.50	-4.8	25,440	-0.02%
2022/09/01	107	90.86	78.1	89.97	88.60	28.9	23,993	0.12%	大買/
2022/08/31	9	85.33	28	85.83	90.50	-19	22,015	-0.09%
2022/08/30	14.2	82.51	16.5	82.36	82.30	-2.3	20,950	-0.01%
2022/08/29	12.3	79.47	5	79.98	80.00	7.3	20,170	0.04%
2022/08/26	31	81.74	35.8	80.51	83.30	-4.8	19,583	-0.02%
2022/08/25	9	74.24	10	74.91	75.80	-1	18,831	-0.01%
2022/08/24	9	71.67	8	73.04	72.80	1	18,556	0.01%
2022/08/23	2.3	72.33	2	73.45	71.70	0.3	18,269	0.00%
2022/08/22	7.6	76.26	2	74.30	74.30	5.6	17,888	0.03%
2022/08/19	11	80.59	9	80.76	79.60	2	17,592	0.01%
2022/08/18	43.1	77.36	44	77.68	77.30	-0.9	17,053	-0.01%
2022/08/17	5	78.84	3	77.97	78.50	2	16,700	0.01%
2022/08/16	71.1	81.63	61	79.36	77.80	10.1	16,306	0.06%
2022/08/15	39.9	78.70	40	78.65	83.90	-0.2	15,725	0.00%
2022/08/12	0	0.00	11	84.15	81.20	-11	15,102	-0.07%
2022/08/11	2	81.20	0	0.00	81.10	2	15,002	0.01%
2022/08/10	0	0.00	3.4	79.90	80.80	-3.4	14,949	-0.02%
2022/08/09	6	76.57	2	76.00	76.70	4	14,871	0.03%
2022/08/08	2	72.80	6	74.52	75.00	-4	14,806	-0.03%
2022/08/05	0	0.00	2	73.00	73.00	-2	14,739	-0.01%
2022/08/04	3.3	68.95	0	0.00	70.00	3.3	14,690	0.02%
2022/08/03	4.3	73.13	6.2	76.56	73.00	-2	14,550	-0.01%
2022/08/02	7.4	73.74	0.2	74.70	75.40	7.2	14,465	0.05%
2022/08/01	0	0.00	2	75.35	74.80	-2	14,408	-0.01%
2022/07/29	0.1	74.80	11.1	73.65	73.00	-11	14,329	-0.08%
2022/07/28	2.3	72.24	1.1	73.98	71.00	1.2	14,173	0.01%
2022/07/27	54.7	71.78	54.3	71.86	73.00	0.4	14,073	0.00%
2022/07/26	101.5	72.30	100	72.34	73.30	1.4	13,268	0.01%	大買/
2022/07/25	57.5	68.42	65.9	69.33	72.80	-8.3	11,679	-0.07%
2022/07/22	27.4	65.24	13	65.81	66.20	14.4	10,286	0.14%
2022/07/21	18	56.71	29.8	57.95	60.30	-11.8	9,123	-0.13%
2022/07/20	13	54.60	22	54.09	54.90	-9	8,565	-0.11%
2022/07/19	5.3	51.02	2	51.45	50.90	3.3	8,248	0.04%
2022/07/18	7	53.31	6	53.13	52.50	1	8,159	0.01%
2022/07/14	9	51.86	10	51.13	51.70	-1	7,883	-0.01%
2022/07/13	23	52.62	24.2	52.43	51.00	-1.2	7,705	-0.01%
2022/07/12	9.2	51.90	7	50.60	49.95	2.2	7,391	0.03%
2022/07/11	21.3	53.78	12	53.57	53.20	9.3	7,151	0.13%
2022/07/08	19.5	56.46	17	57.41	54.90	2.5	6,933	0.04%
2022/07/07	47	56.88	41.3	57.15	57.60	5.7	6,461	0.09%
2022/07/06	21.5	56.29	31	55.54	55.00	-9.6	5,711	-0.17%
2022/07/05	44	54.34	51.6	54.98	57.20	-7.6	4,986	-0.15%
2022/07/04	51	50.19	46.5	49.96	52.00	4.5	4,338	0.10%
2022/07/01	6	49.84	5	50.33	47.85	1	4,044	0.02%
2022/06/30	9.4	47.69	8	47.84	47.75	1.4	3,730	0.04%
2022/06/29	16.2	50.89	15	50.40	49.95	1.2	3,555	0.03%
2022/06/28	35.8	54.84	33	55.20	55.40	2.8	3,309	0.08%
2022/06/27	0	0.00	54.4	54.00	54.60	-54.4	2,744	-1.98%
2022/06/24	5	46.55	6	48.03	49.70	-1	2,530	-0.04%
2022/06/23	10.3	45.71	10	45.49	45.20	0.3	2,411	0.01%
2022/06/22	28	48.06	32	47.88	47.70	-4	2,272	-0.18%
2022/06/21	15	45.72	5	46.32	46.75	10	1,872	0.53%
2022/06/17	55	44.74	0	0.00	45.60	55	1,830	3.01%
2022/06/16	5	48.30	5	48.49	45.70	0	1,869	0.00%
2022/06/14	5	47.64	4	46.85	47.85	1	1,960	0.05%
2022/06/13	2.1	48.01	1	48.50	47.70	1.1	1,996	0.05%
2022/06/10	1.2	50.30	1	50.00	49.90	0.2	2,023	0.01%
2022/06/09	0	0.00	1	51.50	51.40	-1	2,055	-0.05%
2022/06/08	2	52.20	2	52.30	51.20	0	2,097	0.00%
2022/06/07	0	0.00	1	52.30	51.60	-1	2,143	-0.05%
2022/06/06	0	0.00	1	52.20	52.50	-1	2,210	-0.05%
2022/06/02	1	54.00	1	52.60	52.50	0	2,308	0.00%
2022/05/27	2	52.20	2	52.05	51.20	0	2,865	0.00%
2022/05/24	0	0.00	3	50.00	49.90	-3	2,982	-0.10%
2022/05/17	3	49.80	5	50.26	50.80	-2	3,070	-0.07%
2022/05/13	0	0.00	1	47.85	48.10	-1	3,177	-0.03%
2022/05/11	0	0.00	8	47.30	48.20	-8	3,276	-0.24%
2022/05/09	0.3	47.90	0	0.00	47.05	0.3	3,521	0.01%
2022/05/03	0	0.00	1	49.55	49.70	-1	3,838	-0.03%
2022/04/28	1	50.60	1	50.20	50.10	0	4,002	0.00%
2022/04/27	10.2	48.39	10	48.75	49.85	0.2	4,053	0.00%
2022/04/25	0.3	52.10	0.1	51.40	51.30	0.2	4,117	0.00%
2022/04/22	0.2	54.50	1	54.20	54.40	-0.8	4,248	-0.02%
2022/04/15	0.1	56.70	0	0.00	56.00	0.1	4,839	0.00%
2022/04/11	0.2	58.00	1	57.50	57.70	-0.9	5,250	-0.02%
2022/04/07	1.3	61.22	14	60.97	60.30	-12.8	5,342	-0.24%
2022/03/31	1	67.20	2	66.10	65.90	-1	5,702	-0.02%
2022/03/30	1	68.20	2	68.05	66.40	-1	5,947	-0.02%
2022/03/29	0	0.00	5.2	67.39	67.10	-5.2	6,206	-0.08%
2022/03/25	0	0.00	2	66.00	66.10	-2	6,649	-0.03%
2022/03/24	0	0.00	40	66.90	67.30	-40	6,868	-0.58%
2022/03/23	0	0.00	5	66.30	65.10	-5	7,190	-0.07%
2022/03/22	0	0.00	1	64.70	65.60	-1	7,585	-0.01%
2022/03/21	22	65.25	33	65.98	64.30	-11	7,759	-0.14%
2022/03/18	25	64.66	0	0.00	64.80	25	7,909	0.32%
2022/03/16	0	0.00	2	59.55	59.80	-2	8,209	-0.02%
2022/03/15	0.3	58.80	0	0.00	58.50	0.3	8,592	0.00%
2022/03/10	2	60.20	2	60.10	60.00	0	9,740	0.00%
2022/03/09	0	0.00	3.3	57.37	57.90	-3.3	10,495	-0.03%
2022/03/08	0.3	57.00	0	0.00	56.70	0.3	10,842	0.00%
2022/03/07	0.6	61.04	0	0.00	59.30	0.6	11,230	0.00%
2022/03/04	12.3	65.48	6	64.65	64.00	6.3	11,737	0.05%
2022/03/03	44	67.37	14	66.89	66.10	30	12,164	0.25%
2022/03/02	12	68.00	3	68.13	68.40	9	12,643	0.07%
2022/03/01	1	63.00	1	63.70	65.30	0	13,377	0.00%
2022/02/25	1	62.90	0	0.00	62.90	1	13,710	0.01%
2022/02/24	1.5	63.29	1	61.70	61.50	0.5	14,277	0.00%
2022/02/23	1	64.70	1	64.60	64.50	0	14,487	0.00%
2022/02/22	1.3	65.55	2	65.25	64.30	-0.7	15,252	0.00%
2022/02/21	1.1	66.60	0	0.00	66.30	1.1	15,693	0.01%
2022/02/18	0	0.00	1	66.30	67.60	-1	16,670	-0.01%
2022/02/16	3	67.93	0	0.00	68.00	3	19,771	0.02%
2022/02/14	0.4	65.60	1	65.10	65.20	-0.6	25,647	0.00%
2022/02/11	3	69.07	3	68.73	68.80	0	27,111	0.00%
2022/02/09	2	69.10	3	69.87	68.70	-1	28,956	0.00%
2022/02/07	9.6	64.47	8	64.43	67.00	1.6	31,122	0.01%
2022/01/26	2	67.90	2	67.00	67.00	0	31,799	0.00%
2022/01/25	1.3	68.83	31	67.93	66.50	-29.7	33,215	-0.09%
2022/01/24	2	69.05	5	69.42	69.60	-3	34,442	-0.01%
2022/01/21	1.3	70.65	7	71.73	70.40	-5.7	35,072	-0.02%
2022/01/20	5.3	71.63	0	0.00	71.00	5.3	35,207	0.02%
2022/01/19	1.3	73.11	1	72.90	72.90	0.3	36,607	0.00%
2022/01/18	0	0.00	1	73.70	73.20	-1	37,018	0.00%
2022/01/17	19	73.63	11	74.05	73.80	8	37,279	0.02%
2022/01/14	4.3	71.43	1	72.10	72.10	3.3	37,609	0.01%
2022/01/13	1	73.70	2	74.55	73.70	-1	38,006	0.00%
2022/01/12	3	74.33	4	74.78	73.50	-1	38,002	0.00%
2022/01/11	11.3	75.65	15	73.75	74.00	-3.7	37,927	-0.01%
2022/01/10	4	78.35	4	78.95	78.80	0	37,725	0.00%
2022/01/07	2.6	80.25	12	79.71	78.10	-9.4	37,654	-0.02%
2022/01/06	11	83.15	12	83.47	82.00	-1	37,509	0.00%
2022/01/05	5	83.66	4	83.10	83.50	1	37,444	0.00%
2022/01/04	2	87.50	9	87.48	86.00	-7	37,324	-0.02%
2022/01/03	1	86.10	4.2	86.84	86.40	-3.2	37,205	-0.01%
2021/12/30	1	86.00	12.1	86.01	85.90	-11.1	37,130	-0.03%
2021/12/29	16	86.99	6	87.30	87.40	10	37,075	0.03%
2021/12/28	2	87.20	1	88.60	86.60	1	37,005	0.00%
2021/12/27	9	89.00	16	89.10	89.00	-7	36,847	-0.02%
2021/12/24	7	87.90	6	88.75	87.70	1	36,731	0.00%
2021/12/23	10	89.20	36	89.55	89.40	-26	36,479	-0.07%
2021/12/22	24	89.00	1	86.90	86.50	23	36,184	0.06%
2021/12/21	10	87.33	11	87.65	86.70	-1	35,854	0.00%
2021/12/20	14	86.64	14	88.28	87.80	0	35,701	0.00%
2021/12/17	17	85.82	3	85.07	86.30	14	35,437	0.04%
2021/12/16	1	89.40	30	89.73	91.20	-29	35,077	-0.08%
2021/12/15	5	84.70	22	83.41	87.00	-17	34,663	-0.05%
2021/12/14	12	83.62	20	82.90	83.30	-8	34,486	-0.02%
2021/12/13	20	87.05	11.5	87.42	87.00	8.5	34,253	0.02%
2021/12/10	19	88.16	14	86.85	86.20	5	34,088	0.01%
2021/12/09	37	91.40	24	90.57	89.20	13	33,832	0.04%
2021/12/08	22	91.32	21	91.58	89.00	1	33,400	0.00%
2021/12/07	28	92.79	17	92.18	90.20	11	33,056	0.03%
2021/12/06	17	90.34	19	90.28	90.00	-2	32,385	-0.01%
2021/12/03	55.5	92.10	62	91.16	90.40	-6.5	32,138	-0.02%
2021/12/02	28.1	89.64	35	89.32	87.60	-6.9	31,348	-0.02%
2021/12/01	39	89.29	30	89.32	89.00	9	30,951	0.03%
2021/11/30	28	86.79	19	88.08	88.30	9	30,503	0.03%
2021/11/29	17	80.77	14	81.68	84.00	3	29,973	0.01%
2021/11/26	25.1	84.35	22	83.94	84.40	3.1	29,519	0.01%
2021/11/25	40	88.28	55	90.56	85.60	-15	28,830	-0.05%
2021/11/24	42	86.40	26	85.82	85.00	16	27,866	0.06%
2021/11/23	21	85.49	23	84.95	85.80	-2	27,499	-0.01%
2021/11/22	24	90.49	18	90.18	90.50	6	26,899	0.02%
2021/11/19	50	91.45	54	91.67	90.50	-4	26,619	-0.02%
2021/11/18	26	90.00	14	90.40	89.10	12	25,846	0.05%
2021/11/17	69	91.80	92	91.82	92.80	-23	25,368	-0.09%
2021/11/16	43	92.21	40.3	90.72	90.70	2.7	24,376	0.01%
2021/11/15	120.1	99.17	73	98.53	94.50	47.1	23,355	0.20%	大買/
2021/11/12	64.3	95.04	60.1	96.47	99.00	4.2	21,248	0.02%
2021/11/11	154.1	94.61	121.2	92.16	90.00	32.9	19,169	0.17%	大買/大賣/
2021/11/10	58	91.22	63.3	89.67	92.50	-5.3	15,253	-0.03%
2021/11/09	16	80.53	30.4	81.68	84.10	-14.4	13,734	-0.10%
2021/11/08	18	71.43	47.1	72.96	76.50	-29.1	12,992	-0.22%
2021/11/05	48	70.80	25	70.45	69.60	23	11,841	0.19%
2021/11/04	17	71.66	38	70.15	67.20	-21	10,262	-0.20%
2021/11/03	32	66.68	27.5	65.72	71.00	4.5	9,459	0.05%
2021/11/02	76.1	69.53	40	68.52	69.00	36.1	8,675	0.42%
2021/11/01	22	65.57	22	66.35	68.30	0	7,207	0.00%
2021/10/29	32	59.05	45.5	60.55	62.10	-13.5	5,907	-0.23%
2021/10/28	23.1	57.99	51.1	57.28	56.50	-28	5,203	-0.54%
2021/10/27	108	59.11	105.3	58.89	58.80	2.7	4,941	0.05%	大買/大賣/
2021/10/26	4.1	57.03	10.2	58.10	58.60	-6.1	3,605	-0.17%
2021/10/25	6	50.25	187	52.21	53.30	-181	3,185	-5.68%	大賣/鉅額交易
2021/10/22	4.1	50.49	13	50.18	48.50	-8.9	2,943	-0.30%
2021/10/21	33.2	49.72	35.6	50.62	49.70	-2.4	2,551	-0.09%
2021/10/20	2	44.90	13.8	46.29	46.65	-11.8	2,086	-0.57%
2021/10/19	1	42.15	0	0.00	42.45	1	2,016	0.05%
2021/10/18	0	0.00	1	43.20	42.05	-1	2,082	-0.05%
2021/10/13	2	39.10	0	0.00	38.95	2	2,324	0.09%
2021/10/12	1	38.70	0	0.00	40.30	1	2,389	0.04%
2021/10/06	0.4	40.00	0	0.00	39.35	0.4	3,229	0.01%
2021/10/04	1	40.15	0	0.00	39.80	1	3,664	0.03%
2021/10/01	2.5	41.56	1	41.50	41.50	1.5	3,698	0.04%
2021/09/30	1	43.30	1	43.35	43.35	0	3,797	0.00%
2021/09/29	0.7	44.41	0	0.00	43.30	0.7	4,094	0.02%
2021/09/27	5	47.46	0	0.00	46.50	5	4,602	0.11%
2021/09/23	1	46.40	0	0.00	46.00	1	4,768	0.02%
2021/09/22	2	45.83	0	0.00	45.75	2	4,914	0.04%
2021/09/17	1	47.35	0	0.00	47.35	1	4,976	0.02%
2021/09/16	1	46.40	1	46.10	46.00	0	5,054	0.00%
2021/09/15	0	0.00	7	46.57	46.25	-7	5,158	-0.14%
2021/09/14	1	47.00	0	0.00	46.70	1	5,232	0.02%
2021/09/10	0.2	48.00	0	0.00	47.50	0.2	5,746	0.00%
2021/09/09	1	46.70	2	47.30	47.40	-1	5,858	-0.02%
2021/09/08	4.3	47.71	1	48.35	46.80	3.3	5,913	0.06%
2021/09/07	2	48.00	0	0.00	47.80	2	6,048	0.03%
2021/09/06	0	0.00	2	50.60	48.75	-2	6,115	-0.03%
2021/09/02	9	51.26	7	51.24	51.00	2	6,119	0.03%
2021/09/01	4	50.55	4	50.60	50.40	0	6,071	0.00%
2021/08/24	16	48.00	0	0.00	47.55	16	6,177	0.26%
2021/08/20	50	47.65	0	0.00	46.90	50	6,281	0.80%
2021/08/19	1	48.15	1	46.50	46.50	0	6,292	0.00%
2021/08/18	1	48.70	1	48.50	49.05	0	6,285	0.00%
2021/08/17	2	47.60	0	0.00	47.15	2	6,291	0.03%
2021/08/16	2	50.00	0	0.00	49.95	2	6,283	0.03%
2021/08/13	53	51.42	0	0.00	51.30	53	6,283	0.84%
2021/08/12	3	52.10	0	0.00	51.60	3	6,284	0.05%
2021/08/09	1	51.20	1	50.80	51.00	0	6,274	0.00%
2021/08/06	1	52.40	30	53.72	52.10	-29	6,286	-0.46%
2021/08/05	0	0.00	1	54.00	54.20	-1	6,275	-0.02%
2021/08/02	0	0.00	5	53.82	53.70	-5	6,458	-0.08%
2021/07/30	12	55.06	1	55.90	54.00	11	6,566	0.17%
2021/07/29	0	0.00	11	57.82	58.00	-11	6,453	-0.17%
2021/07/28	14	55.79	9	57.51	56.50	5	6,455	0.08%
2021/07/27	19	60.00	1	60.50	57.60	18	6,433	0.28%
2021/07/26	14	60.86	31	61.18	60.90	-17	6,440	-0.26%
2021/07/23	2	59.95	1	61.30	59.90	1	6,422	0.02%
2021/07/22	6	61.08	13	61.15	61.10	-7	6,382	-0.11%
2021/07/21	8	60.65	7	61.91	59.90	1	6,341	0.02%
2021/07/20	12	60.75	17	61.41	60.80	-5	6,311	-0.08%
2021/07/19	0	0.00	8	61.84	61.10	-8	6,268	-0.13%
2021/07/16	3	62.20	2	62.65	62.10	1	6,347	0.02%
2021/07/15	12	63.64	7	64.29	63.30	5	6,303	0.08%
2021/07/14	4	63.10	6	63.00	63.60	-2	6,120	-0.03%
2021/07/13	47	62.58	32	63.21	62.00	15	5,867	0.26%
2021/07/12	28	61.46	34	61.97	62.30	-6	5,556	-0.11%
2021/07/09	25	59.00	59	59.33	58.90	-34	5,363	-0.63%
2021/07/07	6	59.02	6.3	58.79	57.80	-0.3	5,294	-0.01%
2021/07/06	17	60.43	18	62.11	58.60	-1	5,252	-0.02%
2021/07/05	37	61.28	29	61.28	62.40	8	5,058	0.16%
2021/07/02	1	56.70	1	54.00	56.80	0	4,723	0.00%
2021/07/01	12.1	55.74	3	54.90	53.80	9.1	4,847	0.19%
2021/06/30	0	0.00	13	56.73	56.60	-13	5,195	-0.25%
2021/06/29	2.4	56.70	6	56.33	56.60	-3.6	5,319	-0.07%
2021/06/28	1	56.20	1	55.90	55.00	0	5,187	0.00%
2021/06/25	2	56.15	3	55.80	55.80	-1	5,136	-0.02%
2021/06/24	2	56.00	0	0.00	55.40	2	5,093	0.04%
2021/06/23	7	55.14	9	54.71	55.30	-2	5,007	-0.04%
2021/06/22	10	56.01	123	56.43	54.70	-113	4,944	-2.29%	大賣/鉅額交易
2021/06/21	33	54.19	27	54.54	54.70	6	4,754	0.13%
2021/06/18	2	54.20	3	53.30	52.10	-1	4,520	-0.02%
2021/06/17	1	52.70	4	53.50	53.70	-3	4,415	-0.07%
2021/06/16	1	52.80	0	0.00	52.40	1	4,382	0.02%
2021/06/15	2	53.00	13	51.49	52.30	-11	4,254	-0.26%
2021/06/11	1	50.70	3	51.53	50.80	-2	4,248	-0.05%
2021/06/10	1	50.70	10	50.80	50.50	-9	4,288	-0.21%
2021/06/09	1	50.60	0	0.00	50.10	1	4,277	0.02%
2021/06/08	1	50.00	0	0.00	49.55	1	4,270	0.02%
2021/06/07	0	0.00	6	49.30	49.40	-6	4,269	-0.14%
2021/06/03	0	0.00	10	50.90	50.90	-10	4,266	-0.23%
2021/06/02	18.1	51.46	0	0.00	50.90	18.1	4,270	0.42%
2021/06/01	2	51.45	5	51.02	51.50	-3	4,241	-0.07%
2021/05/31	21	50.21	0	0.00	49.40	21	4,184	0.50%
2021/05/28	17	48.54	11	49.10	48.30	6	4,132	0.15%
2021/05/27	3	45.98	0	0.00	46.50	3	4,081	0.07%
2021/05/26	0	0.00	1	45.25	45.70	-1	4,075	-0.02%
2021/05/25	2	45.60	2	46.00	45.15	0	4,083	0.00%
2021/05/24	1	43.65	0	0.00	44.10	1	4,065	0.02%
2021/05/20	5	42.98	0	0.00	42.55	5	4,075	0.12%
2021/05/19	1	43.15	5	43.54	43.40	-4	4,066	-0.10%
2021/05/18	5	42.34	4	42.85	43.70	1	4,060	0.02%
2021/05/17	7.3	41.56	9	39.90	39.90	-1.7	4,034	-0.04%
2021/05/14	6	44.70	4	46.65	44.30	2	3,991	0.05%
2021/05/12	10	46.21	12	47.19	45.60	-2	3,959	-0.05%
2021/05/11	9	50.12	1	49.95	49.90	8	3,899	0.21%
2021/05/10	15	54.28	16	54.68	54.30	-1	3,857	-0.03%
2021/05/07	23	53.83	28	54.92	54.60	-5	3,782	-0.13%
2021/05/06	0	0.00	2	50.25	50.00	-2	3,670	-0.05%
2021/05/05	101	51.78	8	50.29	50.10	93	3,669	2.53%	大買/
2021/05/04	4	51.15	1	50.50	50.70	3	3,677	0.08%
2021/05/03	4	54.93	2	56.30	53.40	2	3,662	0.05%
2021/04/28	0	0.00	1	54.60	53.40	-1	3,638	-0.03%
2021/04/27	0	0.00	2	54.10	54.20	-2	3,693	-0.05%
2021/04/26	0	0.00	3	55.60	55.70	-3	3,725	-0.08%
2021/04/22	15	55.60	3	57.03	53.70	12	3,932	0.31%
2021/04/21	0	0.00	2	53.80	53.50	-2	3,906	-0.05%
2021/04/20	1	54.40	0	0.00	54.20	1	3,946	0.03%
2021/04/19	1	54.00	2	53.70	53.60	-1	3,970	-0.03%
2021/04/16	16	56.02	6	56.12	55.00	10	3,954	0.25%
2021/04/15	1	55.40	3	55.50	55.30	-2	3,937	-0.05%
2021/04/14	24	53.02	9	53.23	52.80	15	3,884	0.39%
2021/04/13	19	55.75	2	54.55	55.10	17	3,931	0.43%
2021/04/12	4.2	54.95	13	55.01	54.50	-8.8	4,055	-0.22%
2021/04/09	2	57.60	3	59.17	57.10	-1	4,098	-0.02%
2021/04/08	26	60.06	2.1	60.60	59.20	23.9	4,093	0.58%
2021/04/07	46.2	60.27	36	59.39	59.50	10.2	4,033	0.25%
2021/04/06	33	61.16	29	59.80	62.50	4	3,880	0.10%
2021/04/01	23	55.94	9	57.96	58.00	14	3,512	0.40%
2021/03/31	1	53.30	2	52.95	53.30	-1	3,414	-0.03%
2021/03/30	1	52.50	0	0.00	52.20	1	3,517	0.03%
2021/03/29	12	53.73	3	53.10	52.70	9	3,570	0.25%
2021/03/26	3	52.53	91	52.45	51.70	-88	3,621	-2.43%
2021/03/25	90	51.30	0	0.00	51.30	90	3,736	2.41%
2021/03/24	0	0.00	2	51.55	50.80	-2	4,001	-0.05%
2021/03/23	8	52.51	7	52.27	51.00	1	4,206	0.02%
2021/03/22	2	49.30	0	0.00	49.25	2	4,162	0.05%
2021/03/19	1	49.80	0	0.00	49.80	1	4,206	0.02%
2021/03/18	0	0.00	1	50.20	49.50	-1	4,226	-0.02%
2021/03/17	4	50.28	14	50.15	50.00	-10	4,299	-0.23%
2021/03/16	10	51.90	0	0.00	51.90	10	4,414	0.23%
2021/03/12	0	0.00	5	47.68	47.50	-5	4,555	-0.11%
2021/03/11	3	47.20	0	0.00	47.80	3	4,633	0.06%
2021/03/10	0	0.00	2	46.80	46.65	-2	4,705	-0.04%
2021/03/09	2	46.00	1	46.10	45.80	1	4,794	0.02%
2021/03/08	0	0.00	2	47.50	46.95	-2	4,931	-0.04%
2021/03/04	0	0.00	1	49.75	49.55	-1	5,363	-0.02%
2021/03/03	5	50.24	9.5	50.15	50.00	-4.5	5,582	-0.08%
2021/03/02	2	50.50	0	0.00	50.10	2	5,883	0.03%
2021/02/26	1	50.90	1	50.90	51.00	0	6,062	0.00%
2021/02/25	1	52.40	0	0.00	51.60	1	6,156	0.02%
2021/02/24	1	52.50	0	0.00	52.00	1	6,202	0.02%
2021/02/23	3	52.70	0	0.00	52.00	3	6,300	0.05%
2021/02/19	1	53.30	1	53.10	53.30	0	6,378	0.00%
2021/02/18	0	0.00	10	53.27	53.30	-10	6,370	-0.16%
2021/02/17	0	0.00	1	52.10	52.70	-1	6,357	-0.02%
2021/02/04	1	52.00	6	51.92	51.50	-5	6,338	-0.08%
2021/02/03	1	53.80	0	0.00	53.10	1	6,323	0.02%
2021/02/02	1	51.90	0	0.00	53.50	1	6,305	0.02%
2021/02/01	0	0.00	1	49.50	51.00	-1	6,293	-0.02%
2021/01/29	2	52.85	1	51.60	51.30	1	6,289	0.02%
2021/01/28	7	52.90	11	53.69	52.80	-4	6,271	-0.06%
2021/01/25	2	56.70	0	0.00	56.70	2	6,212	0.03%
2021/01/22	0	0.00	2	57.20	58.10	-2	6,187	-0.03%
2021/01/21	0	0.00	2	55.90	55.40	-2	6,150	-0.03%
2021/01/20	2	55.50	0	0.00	54.80	2	6,264	0.03%
2021/01/19	4	59.28	1	57.60	58.80	3	6,207	0.05%
2021/01/18	5	58.10	1	57.40	58.10	4	6,134	0.07%
2021/01/15	18	60.47	46	59.74	59.50	-28	6,043	-0.46%
2021/01/14	0	0.00	2	57.25	58.00	-2	5,796	-0.03%
2021/01/13	6	55.87	11	55.65	55.60	-5	5,703	-0.09%
2021/01/12	6	52.45	1	52.10	52.10	5	5,639	0.09%
2021/01/11	2	55.25	1	55.30	55.10	1	5,590	0.02%
2021/01/08	9	54.92	4	55.60	54.30	5	5,569	0.09%
2021/01/07	4	55.10	73	55.01	55.10	-69	5,527	-1.25%
2021/01/06	25	56.54	13	57.52	55.60	12	5,479	0.22%
2021/01/05	21	59.14	13	59.03	59.10	8	5,361	0.15%
2021/01/04	13	56.88	14	57.79	58.70	-1	5,175	-0.02%
2020/12/31	59	53.61	4	52.83	53.40	55	5,031	1.09%
2020/12/30	4	51.85	75	51.68	51.80	-71	4,927	-1.44%
2020/12/29	9	51.08	7	50.91	50.40	2	4,872	0.04%
2020/12/28	9	52.18	2	52.70	52.00	7	4,815	0.15%
2020/12/25	15	52.56	9	52.76	51.90	6	4,769	0.13%
2020/12/24	22	55.62	8	56.36	54.90	14	4,640	0.30%
2020/12/23	3	57.73	3	58.00	58.20	0	4,523	0.00%
2020/12/22	33	57.49	1	56.80	56.80	32	4,477	0.71%
2020/12/21	6	58.68	9	59.09	59.30	-3	4,403	-0.07%
2020/12/18	28	58.89	11	60.93	60.80	17	4,270	0.40%
2020/12/17	5	54.40	23	55.70	56.90	-18	3,997	-0.45%
2020/12/16	1	51.80	2	52.15	51.80	-1	3,794	-0.03%
2020/12/15	3	52.03	2	53.10	50.70	1	3,776	0.03%
2020/12/14	2	52.20	1	52.50	52.50	1	3,732	0.03%
2020/12/11	14	51.60	3	52.70	51.50	11	3,725	0.30%
2020/12/10	7	52.99	1	53.10	53.30	6	3,682	0.16%
2020/12/09	39	53.75	17.7	54.10	54.30	21.3	3,571	0.60%
2020/12/08	0	0.00	1	49.50	49.45	-1	3,418	-0.03%
2020/12/07	12	49.23	1	50.40	48.40	11	3,394	0.32%
2020/12/04	0	0.00	15	51.00	50.80	-15	3,319	-0.45%
2020/12/03	6	49.93	5.4	50.62	49.60	0.6	3,261	0.02%
2020/12/02	19	52.47	4	52.35	51.60	15	3,201	0.47%
2020/12/01	9	52.50	10.1	51.98	53.50	-1.1	3,064	-0.04%
2020/11/30	35	49.41	2	48.85	49.80	33	2,844	1.16%
2020/11/27	12	50.08	13	50.54	49.80	-1	2,641	-0.04%
2020/11/26	11	47.65	26	49.57	51.00	-15	2,450	-0.61%
2020/11/25	1	45.00	17	44.46	46.40	-16	2,186	-0.73%
2020/11/24	10	42.55	2	42.48	42.20	8	2,022	0.40%
2020/11/23	0	0.00	18	41.06	42.05	-18	1,968	-0.91%
2020/11/20	1	41.15	2	40.95	40.40	-1	1,972	-0.05%
2020/11/19	1	41.00	15	40.28	41.00	-14	1,935	-0.72%
2020/11/18	0	0.00	2	38.60	38.30	-2	1,994	-0.10%
2020/11/17	0	0.00	1	38.00	37.60	-1	2,206	-0.05%
2020/11/16	1	37.40	10	37.89	37.65	-9	2,357	-0.38%
2020/11/13	10	37.50	0	0.00	37.50	10	2,399	0.42%
2020/11/12	0	0.00	0.1	37.50	37.60	-0.1	2,405	0.00%
2020/11/10	0	0.00	10	38.06	37.60	-10	2,437	-0.41%
2020/11/09	10	37.95	0	0.00	38.00	10	2,466	0.41%
2020/11/06	0	0.00	1	38.50	37.80	-1	2,517	-0.04%
2020/11/02	0	0.00	1	36.50	36.75	-1	2,786	-0.04%
2020/10/30	8	38.16	17	38.27	37.40	-9	3,059	-0.29%
2020/10/29	5.1	38.98	0	0.00	39.00	5.1	3,311	0.15%
2020/10/28	1	40.80	39	41.06	40.50	-38	3,322	-1.14%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/26	5	35.05	0	0.00	35.05	5	3,516	0.14%
2020/10/23	0	0.00	5	35.50	35.10	-5	3,586	-0.14%
2020/10/22	5	35.20	2	35.53	35.20	3	3,744	0.08%
2020/10/21	2	35.23	12	36.12	35.80	-10	3,856	-0.26%
2020/10/19	1	35.10	1	35.45	35.05	0	4,378	0.00%
2020/10/16	5	35.40	2	35.35	35.05	3	4,427	0.07%
2020/10/14	1	35.95	0	0.00	36.00	1	4,544	0.02%
2020/10/07	0	0.00	1	36.70	36.75	-1	4,899	-0.02%
2020/10/06	1	36.60	0	0.00	36.55	1	4,963	0.02%
2020/09/28	5	36.00	0	0.00	37.00	5	5,825	0.09%
2020/09/25	1	35.35	6	36.32	35.45	-5	5,953	-0.08%
2020/09/24	27	37.39	0	0.00	36.85	27	6,182	0.44%
2020/09/23	1	38.60	0	0.00	38.60	1	6,288	0.02%
2020/09/22	0	0.00	1	38.70	38.70	-1	6,356	-0.02%
2020/09/17	1	38.85	3	39.38	39.00	-2	6,903	-0.03%
2020/09/16	4	39.14	4	39.28	39.00	0	6,916	0.00%
2020/09/15	3	40.20	0	0.00	39.85	3	6,921	0.04%
2020/09/14	4	40.71	3	40.80	40.80	1	6,985	0.01%
2020/09/11	1	39.45	1	39.50	39.30	0	6,913	0.00%
2020/09/10	1	38.90	0	0.00	38.50	1	6,869	0.01%
2020/09/09	0	0.00	4	37.03	38.70	-4	6,859	-0.06%
2020/09/08	3	37.90	0	0.00	37.70	3	6,845	0.04%
2020/09/07	1	38.80	0	0.00	37.85	1	6,830	0.01%
2020/09/04	1	39.15	0	0.00	39.05	1	6,802	0.01%
2020/09/03	0	0.00	3	40.00	39.50	-3	6,777	-0.04%
2020/09/02	8	39.90	0	0.00	39.70	8	6,763	0.12%
2020/09/01	1	40.50	0	0.00	40.60	1	6,730	0.01%
2020/08/28	2	40.30	1	40.30	39.70	1	6,649	0.02%
2020/08/27	2	41.05	0	0.00	40.00	2	6,621	0.03%
2020/08/26	3	40.57	0	0.00	40.55	3	6,565	0.05%
2020/08/25	0	0.00	2	41.75	41.75	-2	6,490	-0.03%
2020/08/24	11	42.25	3.1	42.51	42.00	7.9	6,410	0.12%
2020/08/21	3	42.30	12	42.11	43.45	-9	6,253	-0.14%
2020/08/20	3.1	39.16	3	38.78	39.50	0.1	6,045	0.00%
2020/08/19	0	0.00	2	38.25	38.95	-2	5,910	-0.03%
2020/08/17	1	37.30	0.1	37.00	37.00	0.9	5,879	0.02%
2020/08/12	4	36.43	5	35.70	37.60	-1	5,851	-0.02%
2020/08/11	3	36.93	14	37.04	36.60	-11	5,804	-0.19%
2020/08/10	3	38.17	4	37.93	37.70	-1	5,759	-0.02%
2020/08/07	10	38.66	8	38.74	38.25	2	5,724	0.03%
2020/08/06	11	40.22	18	41.22	39.80	-7	5,623	-0.12%
2020/08/05	56	41.61	45	42.20	41.10	11	5,510	0.20%
2020/08/04	44	40.73	25	40.72	40.45	19	5,238	0.36%
2020/08/03	4	38.70	2	38.10	38.50	2	4,970	0.04%
2020/07/31	0	0.00	7	39.23	38.80	-7	4,931	-0.14%
2020/07/30	23	39.05	32	39.09	38.75	-9	4,844	-0.19%
2020/07/29	1	34.70	9	34.02	35.80	-8	4,588	-0.17%
2020/07/28	24	33.45	15	33.56	33.40	9	4,540	0.20%
2020/07/27	3	38.20	5	38.00	36.75	-2	4,396	-0.05%
2020/07/24	43	39.93	30	40.76	38.00	13	4,291	0.30%
2020/07/23	18	38.43	19	38.61	38.80	-1	3,973	-0.03%
2020/07/22	15	37.48	6	37.20	37.10	9	3,776	0.24%
2020/07/21	2	37.15	1.2	37.10	37.30	0.8	3,756	0.02%
2020/07/20	2	37.35	0	0.00	36.60	2	3,729	0.05%
2020/07/17	3	37.28	3	37.45	37.70	0	3,658	0.00%
2020/07/16	4	36.58	24	36.72	36.35	-20	3,579	-0.56%
2020/07/15	5	36.54	3	38.65	36.20	2	3,538	0.06%
2020/07/14	2	37.43	12	37.09	37.55	-10	3,484	-0.29%
2020/07/10	20.1	38.23	13	38.21	37.85	7.1	3,462	0.20%
2020/07/09	23	40.59	13	40.15	39.20	10	3,373	0.30%
2020/07/08	1	37.90	6	37.83	38.10	-5	3,048	-0.16%
2020/07/07	2	35.78	5	36.36	35.05	-3	2,744	-0.11%
2020/07/06	12	36.99	1	37.60	37.35	11	2,653	0.41%
2020/07/03	38	37.82	26	37.95	37.00	12	2,525	0.48%
2020/07/02	9	34.35	21	35.11	36.35	-12	2,271	-0.53%
2020/07/01	11	33.10	9	32.95	33.05	2	2,133	0.09%
2020/06/30	19	34.29	6	33.05	33.55	13	2,057	0.63%
2020/06/29	14	30.47	3	32.48	32.55	11	1,863	0.59%
2020/06/24	8	29.24	1	29.60	29.60	7	1,674	0.42%
2020/06/23	1	26.80	1	26.55	26.95	0	1,477	0.00%
2020/06/22	1	26.50	0	0.00	26.30	1	1,457	0.07%
2020/06/19	10	26.60	0	0.00	26.60	10	1,421	0.70%
2020/06/18	4	27.00	0	0.00	27.40	4	1,314	0.30%
2020/06/17	12	27.52	0	0.00	27.50	12	1,307	0.92%
2020/06/10	0	0.00	3	28.93	28.95	-3	1,348	-0.22%
2020/06/05	0	0.00	2	29.90	29.95	-2	1,371	-0.15%
2020/06/04	2	30.00	1	30.30	29.80	1	1,378	0.07%
2020/05/27	6	30.18	0	0.00	30.00	6	1,402	0.43%
2020/05/26	0	0.00	16	30.32	30.65	-16	1,390	-1.15%
2020/05/25	3	28.80	0	0.00	29.30	3	1,378	0.22%
2020/05/22	2	29.45	6	29.77	29.50	-4	1,388	-0.29%
2020/05/21	0	0.00	19	30.18	30.65	-19	1,371	-1.39%
2020/05/20	2	29.35	26	29.24	28.95	-24	1,352	-1.77%
2020/05/19	4	29.85	27	28.95	28.90	-23	1,345	-1.71%
2020/05/18	1	29.50	9	29.39	29.00	-8	1,335	-0.60%
2020/05/15	2	28.00	1	28.10	27.70	1	1,321	0.08%
2020/05/13	1	29.10	12	29.25	29.30	-11	1,297	-0.85%
2020/05/12	0	0.00	9	29.12	29.20	-9	1,301	-0.69%
2020/05/11	1	30.00	0	0.00	29.80	1	1,292	0.08%
2020/05/07	0	0.00	10	31.17	31.15	-10	1,282	-0.78%
2020/05/06	1	30.60	1	30.35	30.05	0	1,277	0.00%
2020/05/05	2	31.30	0	0.00	30.80	2	1,267	0.16%
2020/05/04	0	0.00	6	31.98	31.65	-6	1,255	-0.48%
2020/04/29	0	0.00	2	31.90	31.65	-2	1,251	-0.16%
2020/04/28	2	31.78	0	0.00	31.70	2	1,260	0.16%
2020/04/27	1	32.10	1	31.85	32.00	0	1,273	0.00%
2020/04/24	1	32.25	1	32.00	32.00	0	1,255	0.00%
2020/04/22	6	31.38	5	31.93	31.20	1	1,229	0.08%
2020/04/21	5	31.25	3	31.88	31.55	2	1,240	0.16%
2020/04/20	2	30.00	30	30.68	31.30	-28	1,208	-2.32%
2020/04/17	12	30.61	0	0.00	30.45	12	1,236	0.97%
2020/04/16	2	30.38	18	30.30	30.45	-16	1,173	-1.36%
2020/04/15	0	0.00	2	27.45	27.70	-2	1,095	-0.18%
2020/04/14	1	25.00	4	25.10	25.20	-3	1,075	-0.28%
2020/04/13	2	25.25	0	0.00	25.00	2	1,069	0.19%
2020/04/10	1	24.20	3	24.55	24.20	-2	1,075	-0.19%
2020/04/09	3	24.43	0	0.00	24.45	3	1,094	0.27%
2020/04/08	0	0.00	1	22.85	22.85	-1	1,086	-0.09%
2020/03/31	0	0.00	1	19.50	19.25	-1	1,168	-0.09%
2020/03/30	1	18.90	4	18.68	19.30	-3	1,207	-0.25%
2020/03/27	1	20.00	0	0.00	19.25	1	1,273	0.08%
2020/03/26	0	0.00	3	19.32	19.20	-3	1,419	-0.21%
2020/03/24	1	18.10	1	17.85	17.85	0	1,538	0.00%
2020/03/20	6	17.97	0	0.00	18.00	6	1,626	0.37%
2020/03/17	5	19.00	0	0.00	19.75	5	1,638	0.31%
2020/03/16	4	20.03	0	0.00	20.00	4	1,633	0.24%
2020/03/13	12	21.38	0	0.00	21.95	12	1,617	0.74%
2020/03/12	11	24.24	0	0.00	23.70	11	1,594	0.69%
2020/03/11	0	0.00	2	27.00	26.20	-2	1,572	-0.13%
2020/03/10	8	26.00	0	0.00	26.95	8	1,571	0.51%
2020/03/09	7	27.25	0	0.00	26.70	7	1,557	0.45%
2020/03/06	2	28.55	1	28.65	28.55	1	1,542	0.06%
2020/03/02	3	27.82	0	0.00	27.75	3	1,533	0.20%
2020/02/27	2	28.75	0	0.00	28.75	2	1,523	0.13%
2020/02/26	23	30.28	3	30.00	29.85	20	1,514	1.32%
2020/02/13	0	0.00	4	30.45	30.70	-4	1,564	-0.26%
2020/02/07	2	30.00	0	0.00	29.90	2	1,544	0.13%
2020/02/06	3	30.50	0	0.00	30.60	3	1,536	0.20%
2020/01/31	0	0.00	20	32.10	31.50	-20	1,501	-1.33%
2020/01/16	1	35.80	1	35.85	35.70	0	1,452	0.00%
2020/01/13	0	0.00	5	35.61	36.10	-5	1,425	-0.35%
2020/01/10	0	0.00	1	33.95	33.75	-1	1,391	-0.07%
2020/01/08	5	33.55	0	0.00	33.50	5	1,393	0.36%
2020/01/07	20	34.20	0	0.00	34.10	20	1,391	1.44%
2020/01/06	0	0.00	6	34.30	34.60	-6	1,390	-0.43%
2020/01/03	13	35.42	5	35.79	35.60	8	1,374	0.58%
2020/01/02	1	36.45	0	0.00	36.35	1	1,354	0.07%
2019/12/31	0	0.00	5	35.99	35.85	-5	1,334	-0.37%
2019/12/30	0	0.00	4	36.00	35.65	-4	1,337	-0.30%
2019/12/27	6	35.63	9	35.76	35.25	-3	1,316	-0.23%
2019/12/26	0	0.00	15	36.29	35.65	-15	1,297	-1.16%
2019/12/25	0	0.00	1	36.70	36.60	-1	1,265	-0.08%
2019/12/24	2	36.25	2	35.80	36.90	0	1,247	0.00%
2019/12/23	28	36.43	14	36.75	36.05	14	1,197	1.17%
2019/12/20	2	34.75	2	34.95	34.60	0	1,052	0.00%
2019/12/16	0	0.00	1	32.80	33.40	-1	1,046	-0.10%
2019/12/12	1	32.25	2	33.20	32.25	-1	1,031	-0.10%
2019/12/03	0	0.00	2	32.00	32.35	-2	1,171	-0.17%
2019/11/29	0	0.00	2	32.15	32.00	-2	1,199	-0.17%
2019/11/28	2	32.30	0	0.00	32.15	2	1,207	0.17%
2019/11/27	0	0.00	5	32.80	32.70	-5	1,205	-0.41%
2019/11/26	0	0.00	1	32.85	32.90	-1	1,200	-0.08%
2019/11/22	1	32.65	0	0.00	32.80	1	1,202	0.08%
2019/11/21	2	33.75	0	0.00	33.45	2	1,190	0.17%
2019/11/19	0	0.00	3	31.60	31.60	-3	1,117	-0.27%
2019/11/18	0	0.00	1	31.65	31.65	-1	1,119	-0.09%
2019/11/14	0	0.00	2	31.30	31.30	-2	1,131	-0.18%
2019/11/07	0	0.00	3	32.00	31.95	-3	1,158	-0.26%
2019/11/01	3	32.85	0	0.00	32.85	3	1,206	0.25%
2019/10/31	0	0.00	0	32.40	32.45	0	1,209	0.00%
2019/10/24	0	0.00	5	34.75	34.75	-5	1,317	-0.38%
2019/10/22	1	34.55	0	0.00	34.40	1	1,381	0.07%
2019/10/14	1	33.85	0	0.00	33.50	1	1,395	0.07%
2019/10/09	0	0.00	2	33.28	33.40	-2	1,402	-0.14%
2019/10/07	5	34.50	2	34.95	34.15	3	1,409	0.21%
2019/10/04	2	34.95	0	0.00	34.40	2	1,406	0.14%
2019/09/26	5	35.70	6	35.13	35.55	-1	1,427	-0.07%
2019/09/25	5	34.95	0	0.00	34.85	5	1,446	0.35%
2019/09/24	10	35.60	0	0.00	35.55	10	1,452	0.69%
2019/09/23	3	37.17	2	37.00	36.30	1	1,430	0.07%
2019/09/20	1	35.80	0	0.00	35.30	1	1,372	0.07%
2019/09/19	0	0.00	1	34.00	33.80	-1	1,325	-0.08%
2019/09/18	1	33.80	70	34.09	33.80	-69	1,350	-5.11%
2019/09/10	0	0.00	4	33.95	33.60	-4	1,714	-0.23%
2019/09/09	2	34.98	5	35.30	34.60	-3	1,740	-0.17%
2019/09/06	7	33.89	0	0.00	33.95	7	1,717	0.41%
2019/09/04	1	32.85	0	0.00	32.30	1	1,769	0.06%
2019/09/03	0	0.00	1	33.00	32.60	-1	1,786	-0.06%
2019/09/02	1	31.80	0	0.00	32.50	1	1,776	0.06%
2019/08/30	10	31.75	0	0.00	31.70	10	1,773	0.56%
2019/08/26	20	31.63	0	0.00	31.65	20	1,810	1.10%
2019/08/22	0	0.00	4	32.45	32.10	-4	1,824	-0.22%
2019/08/21	0	0.00	16	32.21	32.05	-16	1,836	-0.87%
2019/08/20	10	32.80	0	0.00	32.15	10	1,854	0.54%
2019/08/15	40	31.07	0	0.00	31.05	40	1,885	2.12%
2019/08/02	1	34.40	0	0.00	34.40	1	2,159	0.05%
2019/07/26	10	37.15	28	37.20	37.00	-18	2,259	-0.80%
2019/07/25	22	36.40	1	36.55	36.80	21	2,221	0.95%
2019/07/16	3	35.35	0	0.00	35.25	3	2,253	0.13%
2019/07/12	1	34.75	1	35.00	34.85	0	2,302	0.00%
2019/07/11	1	35.45	0	0.00	35.10	1	2,374	0.04%
2019/07/08	5	35.60	16	35.52	35.30	-11	2,476	-0.44%
2019/07/03	3	36.62	3	36.60	36.30	0	2,546	0.00%
2019/07/02	0	0.00	2	37.25	37.25	-2	2,579	-0.08%
2019/07/01	23	36.20	1	36.30	36.00	22	2,576	0.85%
2019/06/28	4	35.33	0	0.00	35.50	4	2,591	0.15%
2019/06/27	2	35.80	17	36.02	35.75	-15	2,614	-0.57%
2019/06/26	13	34.58	1	34.55	34.25	12	2,602	0.46%
2019/06/25	2	34.50	2	34.90	34.25	0	2,628	0.00%
2019/06/24	1	34.55	1	35.30	34.90	0	2,724	0.00%
2019/06/21	5	38.56	16.3	38.27	35.85	-11.3	2,762	-0.41%
2019/06/20	6	38.38	14	38.31	38.35	-8	2,697	-0.30%
2019/06/19	1	37.30	76	38.47	38.60	-75	2,773	-2.70%
2019/06/18	11	35.31	1	35.80	35.35	10	2,643	0.38%
2019/06/17	9	35.06	17	34.80	35.15	-8	2,689	-0.30%
2019/06/14	6	33.68	2	34.90	34.90	4	2,905	0.14%
2019/06/13	4	33.65	0	0.00	33.50	4	2,984	0.13%
2019/06/12	23	34.16	24	34.33	34.00	-1	3,264	-0.03%
2019/06/11	4	32.85	18	32.67	32.60	-14	3,391	-0.41%
2019/06/10	5	32.30	1	32.10	32.50	4	3,428	0.12%
2019/06/06	88	31.73	0	0.00	31.50	88	3,435	2.56%
2019/06/05	8	32.23	19	33.09	32.05	-11	3,449	-0.32%
2019/06/04	7	31.96	4	31.80	31.80	3	3,471	0.09%
2019/06/03	18	32.16	3	32.37	32.05	15	3,513	0.43%
2019/05/31	6	32.74	3	33.00	32.80	3	3,564	0.08%
2019/05/30	4	32.50	10	32.10	32.50	-6	3,561	-0.17%
2019/05/29	12	31.73	15	31.85	31.70	-3	3,565	-0.08%
2019/05/28	16	31.40	16	32.92	33.00	0	3,571	0.00%
2019/05/27	1	31.25	0	0.00	31.40	1	3,567	0.03%
2019/05/24	4	32.00	0	0.00	32.15	4	3,590	0.11%
2019/05/23	9	33.08	8	33.41	32.50	1	3,594	0.03%
2019/05/22	3	33.50	2	34.40	33.80	1	3,638	0.03%
2019/05/21	5	33.82	5	33.86	34.20	0	3,672	0.00%
2019/05/20	10	33.49	8	34.49	33.10	2	3,733	0.05%
2019/05/17	2	31.80	2	32.45	32.35	0	3,741	0.00%
2019/05/16	13	33.70	21	33.38	33.05	-8	3,755	-0.21%
2019/05/15	17	34.19	3	34.22	34.65	14	3,702	0.38%
2019/05/14	1	29.75	1	30.95	31.50	0	3,656	0.00%
2019/05/13	9	31.08	0	30.85	31.00	9	3,653	0.24%
2019/05/10	1	33.45	5	33.65	32.40	-4	3,668	-0.11%
2019/05/09	3	34.32	29	33.45	33.10	-26	3,640	-0.71%
2019/05/08	5	36.44	1	34.75	34.95	4	3,625	0.11%
2019/05/07	32	38.03	0	0.00	37.35	32	3,632	0.88%
2019/04/26	1	39.00	3	39.78	39.00	-2	3,619	-0.06%
2019/04/25	0	0.00	6	38.97	39.00	-6	3,591	-0.17%
2019/04/24	3	38.60	0	0.00	38.60	3	3,593	0.08%
2019/04/22	0	0.00	1	39.30	39.20	-1	3,576	-0.03%
2019/04/19	1	38.30	5	38.80	38.95	-4	3,575	-0.11%
2019/04/18	10	38.42	0	0.00	38.10	10	3,560	0.28%
2019/04/17	7	40.75	11	41.13	40.00	-4	3,536	-0.11%
2019/04/16	0	0.00	7	39.71	41.00	-7	3,458	-0.20%
2019/04/15	0	0.00	1	39.35	39.10	-1	3,406	-0.03%
2019/04/12	3	38.72	1	39.65	38.70	2	3,397	0.06%
2019/04/11	3	39.03	3	39.20	39.00	0	3,385	0.00%
2019/04/10	8	39.41	6	39.81	39.10	2	3,375	0.06%
2019/04/09	2	39.33	2	39.45	39.05	0	3,329	0.00%
2019/04/08	10	40.00	0	0.00	39.55	10	3,337	0.30%
2019/04/02	4	39.11	1	40.00	39.00	3	3,375	0.09%
2019/04/01	1	39.40	33	39.62	39.20	-32	3,355	-0.95%
2019/03/29	6	39.07	1	40.00	39.90	5	3,323	0.15%
2019/03/28	4	39.35	1	40.00	39.00	3	3,292	0.09%
2019/03/27	5	40.13	0	0.00	40.00	5	3,279	0.15%
2019/03/26	1	39.25	36	39.31	39.50	-35	3,166	-1.11%
2019/03/25	15	36.29	9	36.80	36.55	6	3,088	0.19%
2019/03/22	105	38.29	73	39.14	37.70	32	3,061	1.05%	大買/
2019/03/21	51	37.80	8	38.51	38.10	43	2,988	1.44%
2019/03/20	3	38.10	12	38.22	38.10	-9	3,078	-0.29%
2019/03/19	13	40.17	11	38.86	37.35	2	3,027	0.07%
2019/03/18	20	37.58	110	37.71	38.50	-90	2,779	-3.24%	大賣/
2019/03/15	11	34.67	1	35.60	35.00	10	2,672	0.37%
2019/03/14	11	32.99	21	33.65	33.85	-10	2,396	-0.42%
2019/03/13	0	0.00	10	30.25	30.80	-10	2,243	-0.45%
2019/03/11	0	0.00	2	29.10	28.85	-2	2,223	-0.09%
2019/03/07	12	29.23	0	0.00	28.80	12	2,269	0.53%
2019/03/06	0	0.00	26	29.12	29.25	-26	2,313	-1.12%
2019/02/27	20	28.20	0	0.00	28.35	20	2,407	0.83%
2019/02/26	4	28.80	1	28.40	28.35	3	2,544	0.12%
2019/02/19	2	29.43	2	29.00	29.10	0	2,560	0.00%
2019/02/18	0	0.00	2	27.80	27.95	-2	2,494	-0.08%
2019/02/15	2	27.00	2	26.25	26.50	0	2,468	0.00%
2019/02/14	2	26.70	0	0.00	26.40	2	2,542	0.08%
2019/02/13	6	26.62	0	0.00	26.25	6	2,614	0.23%
2019/02/12	1	26.80	0	0.00	26.80	1	2,610	0.04%
2019/02/11	1	26.85	0	0.00	26.80	1	2,658	0.04%
2019/01/30	2	26.10	1	25.85	25.65	1	2,670	0.04%
2019/01/29	0	0.00	2	26.60	26.10	-2	2,669	-0.07%
2019/01/28	4	26.08	4	26.30	25.85	0	2,649	0.00%
2019/01/25	0	0.00	1	25.50	25.05	-1	2,623	-0.04%
2019/01/23	0	0.00	13	24.71	24.85	-13	2,662	-0.49%
2019/01/18	3	23.80	10	23.80	23.80	-7	2,685	-0.26%
2019/01/17	3	23.75	0	0.00	23.80	3	2,719	0.11%
2019/01/16	1	25.15	25	24.89	24.70	-24	2,716	-0.88%
2019/01/11	1	25.10	0	0.00	24.65	1	2,752	0.04%
2019/01/09	45	25.29	0	0.00	25.00	45	2,777	1.62%
2018/12/27	11	27.31	11	26.80	26.80	0	2,930	0.00%
2018/12/26	10	27.91	3	27.98	26.90	7	2,945	0.24%
2018/12/25	5	27.76	12	27.85	27.70	-7	2,948	-0.24%
2018/12/17	1	28.60	1	28.95	28.40	0	2,974	0.00%
2018/12/14	1	28.50	0	0.00	28.75	1	3,038	0.03%
2018/12/13	19	29.68	20	29.77	28.85	-1	3,134	-0.03%
2018/12/12	1	27.60	0	0.00	27.75	1	3,085	0.03%
2018/12/06	18	27.60	10	26.10	26.10	8	3,086	0.26%
2018/12/05	0	0.00	1	28.15	28.30	-1	3,066	-0.03%
2018/12/03	12	29.23	0	0.00	29.20	12	3,080	0.39%
2018/11/30	11	29.00	1	28.30	28.60	10	3,070	0.33%
2018/11/29	6	28.57	1	28.50	28.40	5	3,068	0.16%
2018/11/27	1	26.80	0	0.00	27.00	1	3,120	0.03%
2018/11/26	10	26.57	10	26.71	26.80	0	3,227	0.00%
2018/11/23	16	26.57	25	28.41	25.85	-9	3,178	-0.28%
2018/11/22	13	26.62	25	26.70	26.70	-12	3,106	-0.39%
2018/11/21	10	24.50	0	0.00	24.30	10	3,016	0.33%
2018/11/19	2	23.65	0	0.00	23.65	2	3,007	0.07%
2018/11/13	1	25.40	4	25.61	24.90	-3	3,087	-0.10%
2018/11/12	0	0.00	2	23.38	24.65	-2	3,018	-0.07%
2018/11/08	56	22.99	36	22.83	22.35	20	2,995	0.67%
2018/11/07	13	22.55	24	22.22	22.55	-11	3,010	-0.37%
2018/11/06	8	21.51	0	0.00	20.50	8	3,039	0.26%
2018/11/05	3	20.80	0	0.00	21.15	3	3,087	0.10%
2018/11/02	1	21.20	0	0.00	21.30	1	3,138	0.03%
2018/10/19	0	0.00	1	22.45	22.45	-1	3,193	-0.03%
2018/10/17	0	0.00	10	24.20	24.00	-10	3,240	-0.31%
2018/10/11	5	24.50	0	0.00	24.50	5	3,401	0.15%
2018/10/05	10	30.00	16	28.80	28.75	-6	3,464	-0.17%
2018/10/04	7	32.25	7	30.99	30.85	0	3,488	0.00%
2018/10/01	3	35.87	0	0.00	35.75	3	3,821	0.08%
2018/09/28	20	36.35	10	35.75	35.75	10	3,978	0.25%
2018/09/27	6	37.13	6	36.43	36.10	0	4,132	0.00%
2018/09/26	10	38.00	5	37.00	37.00	5	4,340	0.12%
2018/09/21	12	37.55	12	36.89	36.90	0	4,984	0.00%
2018/09/19	1	40.20	1	40.50	38.05	0	5,237	0.00%
2018/09/18	1	37.15	2	37.98	37.35	-1	5,270	-0.02%
2018/09/13	0	0.00	1	35.30	35.30	-1	5,935	-0.02%
2018/09/12	6	35.16	0	0.00	35.20	6	6,269	0.10%
2018/09/11	0	0.00	1	35.80	36.05	-1	6,611	-0.02%
2018/09/06	6	38.30	0	0.00	38.35	6	7,280	0.08%
2018/09/05	7	38.54	0	0.00	38.15	7	7,641	0.09%
2018/09/04	4	37.83	4	38.88	38.40	0	7,816	0.00%
2018/09/03	0	0.00	1	38.75	37.40	-1	7,856	-0.01%
2018/08/31	7	38.01	17	39.48	39.90	-10	7,891	-0.13%
2018/08/29	1	37.40	0	0.00	36.50	1	7,909	0.01%
2018/08/22	2	36.40	3	36.33	36.35	-1	8,297	-0.01%
2018/08/21	0	0.00	1	35.25	34.15	-1	8,296	-0.01%
2018/08/17	1	35.30	1	37.00	35.30	0	8,324	0.00%
2018/08/15	0	0.00	2	35.85	35.45	-2	8,315	-0.02%
2018/08/14	0	0.00	4	33.90	35.50	-4	8,324	-0.05%
2018/08/13	6	35.23	0	0.00	35.15	6	8,494	0.07%
2018/08/10	7	40.09	4	39.35	38.70	3	8,575	0.03%
2018/08/09	2	38.43	1	39.10	38.65	1	8,835	0.01%
2018/08/08	1	40.95	0.1	40.00	40.10	1	9,082	0.01%
2018/08/07	2	41.20	3	41.27	41.20	-1	9,098	-0.01%
2018/08/06	1	40.75	0	0.00	40.90	1	9,252	0.01%
2018/08/03	1	42.80	2	42.88	43.40	-1	9,304	-0.01%
2018/08/02	5	43.17	0	0.00	42.35	5	9,410	0.05%
2018/08/01	6	45.22	0	0.00	44.85	6	9,461	0.06%
2018/07/31	3	44.87	11	45.59	45.60	-8	9,520	-0.08%
2018/07/30	2	45.35	2	45.30	45.15	0	9,620	0.00%
2018/07/27	1	46.50	0	0.00	46.50	1	9,793	0.01%
2018/07/25	14	47.98	2	48.30	47.00	12	10,381	0.12%
2018/07/24	1	47.35	0	0.00	47.60	1	10,379	0.01%
2018/07/23	0	0.00	22	47.23	47.15	-22	10,464	-0.21%
2018/07/19	13	46.12	13	45.28	45.00	0	10,644	0.00%
2018/07/18	2	46.20	6	47.03	46.20	-4	10,796	-0.04%
2018/07/17	2	47.63	0	0.00	47.25	2	10,883	0.02%
2018/07/16	14	48.18	2	48.78	48.00	12	11,280	0.11%
2018/07/13	6	48.47	14	48.38	48.20	-8	11,245	-0.07%
2018/07/12	25	48.12	12	47.85	47.95	13	11,567	0.11%
2018/07/11	18	48.27	19	48.92	48.10	-1	11,705	-0.01%
2018/07/10	26	45.33	6	45.53	45.60	20	11,634	0.17%
2018/07/09	23	48.47	11	47.65	47.50	12	11,760	0.10%
2018/07/06	11	48.78	16	47.86	48.55	-5	11,839	-0.04%
2018/07/05	30	48.67	13	48.31	47.75	17	11,778	0.14%
2018/07/04	30	48.81	33	50.60	49.00	-3	11,826	-0.03%
2018/07/03	50	50.57	14	51.46	50.00	36	11,863	0.30%
2018/07/02	19	54.34	28	53.26	51.40	-9	11,591	-0.08%
2018/06/29	0	0.00	12	48.98	50.40	-12	11,188	-0.11%
2018/06/27	2	46.95	0	0.00	47.70	2	10,885	0.02%
2018/06/26	1	47.50	0	0.00	47.50	1	10,755	0.01%
2018/06/25	21.3	47.70	11	44.68	44.50	10.3	10,586	0.10%
2018/06/22	12	49.92	0	0.00	49.00	12	10,353	0.12%
2018/06/21	5	49.13	20	48.87	50.10	-15	10,077	-0.15%
2018/06/20	25	45.85	16	47.22	46.10	9	9,813	0.09%
2018/06/19	2	46.18	15.7	47.14	47.15	-13.7	9,495	-0.14%
2018/06/15	10	41.20	12	42.75	42.90	-2	9,375	-0.02%
2018/06/14	0	0.00	1	41.00	40.15	-1	9,233	-0.01%
2018/06/13	3	41.95	24	42.51	39.00	-21	9,282	-0.23%
2018/06/12	0	0.00	12	39.96	39.35	-12	9,006	-0.13%
2018/06/11	0	0.00	1	38.30	37.65	-1	9,064	-0.01%
2018/06/08	6	35.88	1	36.70	35.95	5	9,002	0.06%
2018/06/07	5	37.60	2	37.50	37.45	3	8,910	0.03%
2018/06/06	12	38.68	3	39.17	38.55	9	8,907	0.10%
2018/06/05	14	40.14	0	0.00	38.20	14	8,871	0.16%
2018/06/01	0	0.00	5	39.00	38.80	-5	8,669	-0.06%
2018/05/31	2	39.50	2	39.65	39.45	0	8,675	0.00%
2018/05/29	3.7	37.46	0	0.00	37.50	3.7	8,673	0.04%
2018/05/21	1	37.15	3	38.22	37.00	-2	9,236	-0.02%
2018/05/18	2	35.35	0	0.00	35.60	2	9,168	0.02%
2018/05/17	1	34.65	9	36.78	36.60	-8	9,229	-0.09%
2018/05/16	2	34.88	1	34.85	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	17	33.19	33.20	-17	8,863	-0.19%
2018/05/11	35	30.37	32	30.24	30.20	3	8,709	0.03%
2018/05/10	15	30.63	10	30.15	30.15	5	8,637	0.06%
2018/05/09	11	31.57	0	0.00	31.00	11	8,554	0.13%
2018/05/08	0	0.00	1	31.60	30.90	-1	8,544	-0.01%
2018/04/27	0	0.00	3	30.43	30.90	-3	8,131	-0.04%
2018/04/25	2	30.65	3	30.45	29.90	-1	7,863	-0.01%
2018/04/24	13	29.75	10	29.00	29.00	3	7,654	0.04%
2018/04/20	16	36.07	1	35.60	35.50	15	7,296	0.21%
2018/04/18	1	30.20	3	28.27	31.40	-2	6,821	-0.03%
2018/04/17	3	31.53	2	30.10	28.55	1	6,457	0.02%
2018/04/16	1	33.00	0	0.00	31.70	1	6,250	0.02%
2018/04/13	6	32.70	0.5	32.95	32.95	5.5	6,134	0.09%
2018/04/12	1	33.35	0.5	33.25	33.30	0.5	5,835	0.01%
2018/04/11	0	0.00	1	36.80	36.90	-1	5,665	-0.02%
2018/04/10	2	38.88	66.3	37.14	36.00	-64.3	5,565	-1.15%
2018/04/09	14	38.83	2.3	40.36	38.70	11.7	5,342	0.22%
2018/04/03	0.5	42.80	1	43.00	43.00	-0.5	5,068	-0.01%
2018/04/02	0	0.00	1	42.50	42.95	-1	5,039	-0.02%
2018/03/31	2	40.73	0	0.00	41.45	2	5,014	0.04%
2018/03/28	1	42.00	0	0.00	40.15	1	4,960	0.02%
2018/03/26	0	0.00	1	34.95	35.10	-1	4,915	-0.02%
2018/03/23	0	0.00	1	33.10	34.00	-1	4,884	-0.02%
2018/03/22	2	37.40	0	0.00	36.35	2	4,811	0.04%
2018/03/21	26	39.74	33	39.29	40.35	-7	4,771	-0.15%
2018/03/20	33	34.79	2	36.35	36.70	31	4,550	0.68%
2018/03/19	7	31.93	4	32.76	33.40	3	4,382	0.07%
2018/03/16	4	30.75	2.5	30.33	30.40	1.5	4,204	0.04%
2018/03/15	1	32.20	50	32.13	32.20	-49	4,071	-1.20%
2018/03/14	0	0.00	3	29.30	29.30	-3	3,787	-0.08%
2018/03/13	0	0.00	2	26.30	26.65	-2	3,766	-0.05%
2018/03/12	0	0.00	1	24.25	24.25	-1	3,704	-0.03%
2018/03/08	0	0.00	1	23.50	22.70	-1	3,541	-0.03%
2018/03/07	0	0.00	1.2	22.49	23.00	-1.2	3,492	-0.03%
2018/03/06	0.1	24.40	0	0.00	24.50	0.1	3,428	0.00%
2018/03/02	4	23.15	2	23.40	23.75	2	3,256	0.06%
2018/03/01	0	0.00	4	20.74	21.75	-4	3,151	-0.13%
2018/02/27	0.1	19.70	7	19.80	19.80	-6.9	3,066	-0.23%
2018/02/23	4	19.55	1	20.50	18.65	3	2,888	0.10%
2018/02/22	7	20.26	5	20.91	20.60	2	2,673	0.07%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	0	0.00	5.5	17.52	17.60	-5.5	2,351	-0.23%
2018/02/09	40	15.90	25	15.45	16.00	15	2,163	0.69%
2018/02/08	0	0.00	2	14.48	14.55	-2	1,950	-0.10%
2018/02/06	2	11.85	0	0.00	12.05	2	1,702	0.12%
2018/01/31	0	0.00	7	14.24	14.10	-7	1,535	-0.46%
2018/01/30	6	13.82	11	14.25	13.50	-5	1,431	-0.35%
2018/01/29	0	0.00	3	14.60	14.60	-3	1,284	-0.23%
2018/01/26	0	0.00	1	13.30	13.30	-1	1,164	-0.09%
2018/01/25	3	12.68	10	12.75	12.10	-7	1,055	-0.66%
2018/01/24	0	0.00	12	12.27	12.40	-12	914	-1.31%
2018/01/04	0	0.00	10	10.80	10.85	-10	902	-1.11%