威盛 (2388)-亞東券商分點個股進出

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
113.0
漲跌
▼3.5
漲幅
-3.00%
成交量
5,723張
產業
上市半導體類股
642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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	4	117.36	3	113.00	113.00	1	6,785	0.02%
2024/06/25	5	116.40	4	116.37	116.50	1	6,812	0.01%
2024/06/24	6	120.92	3	117.51	117.50	3	6,912	0.04%
2024/06/21	12	124.67	7	122.51	122.50	5	7,509	0.07%
2024/06/20	4	128.00	4	131.00	128.00	0	7,379	0.00%
2024/06/19	11	127.23	0	126.50	124.50	11	7,288	0.15%
2024/06/18	14	129.07	3	130.00	128.50	11	7,257	0.15%
2024/06/17	2	124.25	7.4	124.86	126.00	-5.4	7,178	-0.08%
2024/06/14	1	109.06	2	117.25	115.00	-1	6,927	-0.01%
2024/06/13	1	108.51	0	0.00	108.50	1	6,813	0.01%
2024/06/11	1.5	110.00	0	116.00	110.00	1.5	6,930	0.02%
2024/06/07	6	118.50	6	118.00	118.50	0	6,954	0.00%
2024/06/06	13.2	116.06	12	114.00	114.00	1.2	6,935	0.02%
2024/06/05	3.1	117.67	0	0.00	116.50	3.1	6,971	0.04%
2024/06/04	0	121.75	6.3	122.43	119.00	-6.3	7,211	-0.09%
2024/06/03	7	118.86	8	119.44	118.50	-1	7,622	-0.01%
2024/05/31	7	119.00	7	120.21	118.50	0	7,690	0.00%
2024/05/30	2	117.50	0	116.50	119.00	2	7,683	0.03%
2024/05/29	10	118.75	10	117.50	117.50	0	7,691	0.00%
2024/05/28	0	119.50	0.4	119.01	119.00	-0.4	7,691	-0.01%
2024/05/27	8.1	114.81	8.1	116.00	116.00	0	7,661	0.00%
2024/05/23	4.3	116.27	3	114.50	114.50	1.3	7,766	0.02%
2024/05/22	0	0.00	0	118.00	117.50	0	7,847	0.00%
2024/05/21	3	116.50	3	116.50	116.50	0	7,982	0.00%
2024/05/20	3	114.51	3	117.00	116.00	0	8,019	0.00%
2024/05/17	10	114.50	10	115.00	115.50	0	8,037	0.00%
2024/05/16	10	113.55	9	114.50	114.50	1	8,104	0.01%
2024/05/15	8	115.13	8	113.50	113.50	0	8,220	0.00%
2024/05/14	5	113.00	5.7	115.44	115.00	-0.7	8,343	-0.01%
2024/05/13	5	112.00	5	113.50	112.00	0	8,466	0.00%
2024/05/10	21.7	114.51	14	112.89	113.50	7.7	8,599	0.09%
2024/05/09	0	124.00	0	123.83	121.50	0	8,372	0.00%
2024/05/08	0	124.50	0.2	126.28	127.00	-0.2	8,359	0.00%
2024/05/07	0.3	123.00	0	0.00	122.50	0.3	8,442	0.00%
2024/05/06	1	126.00	0	0.00	123.50	1	8,495	0.01%
2024/05/03	6	128.50	9	125.33	123.50	-3	8,577	-0.03%
2024/05/02	6.2	127.52	6	128.50	127.50	0.2	8,627	0.00%
2024/04/30	0.5	128.50	1	128.50	128.00	-0.5	8,687	-0.01%
2024/04/29	5	132.00	5	130.00	130.00	0	8,763	0.00%
2024/04/26	1.1	131.00	13	134.15	131.00	-11.9	8,842	-0.13%
2024/04/25	17	132.71	7	132.43	129.00	10	8,838	0.11%
2024/04/24	0	0.00	1	129.97	130.00	-1	8,896	-0.01%
2024/04/22	3	123.17	0	0.00	121.00	3	9,123	0.03%
2024/04/19	1	135.91	0	127.50	128.00	1	9,217	0.01%
2024/04/18	1	141.50	2	141.75	138.50	-1	9,285	-0.01%
2024/04/17	10	140.20	10	141.75	141.00	0	9,411	0.00%
2024/04/16	3	136.99	7	135.21	137.00	-4	9,409	-0.04%
2024/04/15	23	145.39	5	145.20	139.00	18	9,595	0.19%
2024/04/12	0	0.00	12.3	139.15	140.00	-12.3	9,891	-0.12%
2024/04/11	0	127.50	0	0.00	127.50	0	9,777	0.00%
2024/04/09	1	129.50	24	130.33	131.00	-23	10,007	-0.23%
2024/04/08	14	128.14	4	127.00	127.00	10	10,190	0.10%
2024/04/03	0	130.00	0	0.00	129.50	0	10,292	0.00%
2024/04/02	6	130.83	7	129.57	129.50	-1	10,401	-0.01%
2024/04/01	3	126.00	5.5	129.11	132.00	-2.5	10,566	-0.02%
2024/03/29	5.1	126.01	6	126.42	125.50	-0.9	10,813	-0.01%
2024/03/28	4.1	128.12	11	126.00	126.00	-6.9	10,978	-0.06%
2024/03/27	34.1	129.81	23	127.80	127.50	11.1	11,173	0.10%
2024/03/26	27	137.83	21.2	134.61	131.50	5.9	11,227	0.05%
2024/03/25	0	0.00	4	134.50	134.50	-4	10,741	-0.04%
2024/03/22	19	121.37	19	122.34	122.50	0	10,943	0.00%
2024/03/21	28.1	120.64	29	121.41	121.50	-1	11,314	-0.01%
2024/03/20	19.5	119.35	18	120.14	120.00	1.5	12,008	0.01%
2024/03/19	11.1	121.63	10	120.00	120.00	1.1	12,105	0.01%
2024/03/18	7.4	120.45	5	122.00	122.00	2.4	12,316	0.02%
2024/03/15	18	122.61	18	121.08	121.00	0	12,709	0.00%
2024/03/14	8.1	122.38	5	124.50	122.50	3.1	13,710	0.02%
2024/03/13	14.1	126.32	0	0.00	123.00	14.1	14,188	0.10%
2024/03/12	0	0.00	3	129.50	129.00	-3	14,705	-0.02%
2024/03/11	0	131.50	12	129.58	129.00	-12	14,997	-0.08%
2024/03/08	11.4	133.77	9	131.89	131.00	2.3	15,156	0.02%
2024/03/07	6	138.42	20.1	139.95	137.50	-14.1	15,459	-0.09%
2024/03/06	8.1	129.13	10	129.70	128.50	-1.9	15,394	-0.01%
2024/03/05	10	132.45	13	132.08	131.50	-3	15,797	-0.02%
2024/03/04	9	131.78	10	131.55	131.50	-1	16,131	-0.01%
2024/03/01	10.2	132.00	7	131.01	131.00	3.1	16,757	0.02%
2024/02/29	6	129.59	8	131.06	132.00	-2	16,958	-0.01%
2024/02/27	2	131.49	0	135.50	130.00	2	17,108	0.01%
2024/02/26	5	132.50	10	133.65	132.50	-5	17,706	-0.03%
2024/02/23	1	134.00	6	135.92	134.00	-5	18,732	-0.03%
2024/02/22	20.1	135.14	7	132.51	132.50	13.1	19,143	0.07%
2024/02/21	0	138.00	0	138.00	136.50	0	19,465	0.00%
2024/02/20	0	0.00	6	136.34	136.50	-6	20,833	-0.03%
2024/02/19	6	139.25	0	0.00	137.00	6	21,480	0.03%
2024/02/16	1	140.50	3	140.18	141.00	-2	22,655	-0.01%
2024/02/15	22	138.05	19	137.53	136.00	3	23,835	0.01%
2024/02/05	12.3	140.58	8	137.01	137.00	4.3	23,844	0.02%
2024/02/02	1	144.98	12	142.92	143.00	-11	24,008	-0.05%
2024/02/01	8	138.81	7	137.00	137.00	1	24,146	0.00%
2024/01/31	0	140.00	1	138.00	138.50	-1	24,912	0.00%
2024/01/30	7	139.57	4	138.50	138.50	3	25,466	0.01%
2024/01/29	1	140.03	7	140.00	141.50	-6	27,200	-0.02%
2024/01/26	7	140.57	1	141.48	140.00	6	28,504	0.02%
2024/01/25	11	144.00	11	144.91	142.50	0	29,219	0.00%
2024/01/24	17.2	145.81	12	145.08	143.50	5.2	29,380	0.02%
2024/01/23	1	148.01	3	148.83	146.50	-2	29,733	-0.01%
2024/01/22	13	147.46	14.1	148.32	148.00	-1.1	30,158	0.00%
2024/01/19	12	144.38	27	145.50	145.00	-15	30,462	-0.05%
2024/01/18	20	142.80	10	142.30	143.00	10	30,718	0.03%
2024/01/17	15	146.07	34	147.88	143.50	-19	31,186	-0.06%
2024/01/16	10	149.10	4	148.25	147.50	6	31,268	0.02%
2024/01/15	7	149.07	10	149.15	149.50	-3	31,362	-0.01%
2024/01/12	4	145.62	16	144.75	145.50	-12	31,612	-0.04%
2024/01/11	23	149.83	13	151.00	150.00	10	31,796	0.03%
2024/01/10	6	148.84	9	151.33	152.50	-3	33,245	-0.01%
2024/01/09	23.3	149.23	17	150.68	149.00	6.3	33,456	0.02%
2024/01/08	26.3	160.60	32	162.68	149.00	-5.7	33,451	-0.02%
2024/01/05	0	157.43	3	158.67	160.00	-3	33,127	-0.01%
2024/01/04	0	0.00	4	157.25	157.00	-4	33,237	-0.01%
2024/01/03	4	157.25	35	156.24	156.50	-31	33,381	-0.09%
2024/01/02	16	155.56	16	155.90	157.00	0	33,333	0.00%
2023/12/29	10	153.55	11	154.50	156.50	-1	33,292	0.00%
2023/12/28	5	153.20	8.3	154.08	154.00	-3.3	33,365	-0.01%
2023/12/27	24	156.85	13	153.46	153.00	11	33,848	0.03%
2023/12/26	26	158.52	14	159.29	157.00	12	34,020	0.04%
2023/12/25	15	156.14	10	156.70	156.50	5	33,926	0.01%
2023/12/22	20	153.60	28	155.36	155.50	-8	33,954	-0.02%
2023/12/21	8	151.63	10	151.10	151.50	-2	33,980	-0.01%
2023/12/20	7	152.50	4	152.13	151.50	3	34,141	0.01%
2023/12/19	8	152.12	5.3	152.38	152.00	2.7	34,211	0.01%
2023/12/18	32	154.56	18	153.50	152.50	14	34,286	0.04%
2023/12/15	30.1	159.36	17	159.53	156.00	13.1	34,194	0.04%
2023/12/14	5	163.70	12	164.04	165.00	-7	33,968	-0.02%
2023/12/13	17	162.56	11	164.27	161.00	6	34,449	0.02%
2023/12/12	13.3	163.35	12	164.29	163.50	1.3	35,051	0.00%
2023/12/11	52.3	168.60	23	167.39	161.50	29.3	34,894	0.08%
2023/12/08	6	170.92	15	172.36	174.00	-9	33,960	-0.03%
2023/12/07	21	164.24	17	163.59	166.00	4	33,596	0.01%
2023/12/06	5	171.90	8	171.62	170.50	-3	33,297	-0.01%
2023/12/05	15	169.73	8	169.63	169.50	7	33,200	0.02%
2023/12/04	23	177.00	18	178.19	173.00	5	33,133	0.02%
2023/12/01	9	174.39	17	174.85	176.50	-8	32,795	-0.02%
2023/11/30	28	173.11	17	172.50	172.50	11	32,648	0.03%
2023/11/29	5	167.11	5.2	168.85	170.50	-0.2	32,301	0.00%
2023/11/28	25	169.14	27.1	169.45	168.00	-2.1	32,070	-0.01%
2023/11/27	5	160.40	3	164.67	160.00	2	31,641	0.01%
2023/11/24	5.2	164.21	5.1	165.11	165.00	0.1	31,699	0.00%
2023/11/23	16.2	167.13	11	166.59	163.50	5.2	31,774	0.02%
2023/11/22	15.1	171.43	17.4	171.40	170.50	-2.3	31,908	-0.01%
2023/11/21	20	165.83	18.1	166.61	168.50	1.9	31,430	0.01%
2023/11/20	9.3	162.85	18	165.19	166.00	-8.7	31,221	-0.03%
2023/11/17	23	161.02	24	162.65	164.00	-1	30,986	0.00%
2023/11/16	16	157.44	15	158.13	160.00	1	29,688	0.00%
2023/11/15	16	154.50	50	156.69	158.50	-34	29,107	-0.12%
2023/11/14	9	146.89	19	148.18	149.50	-10	28,172	-0.04%
2023/11/13	0	0.00	13	138.50	138.50	-13	27,196	-0.05%
2023/11/10	8	128.00	8	127.13	126.00	0	27,211	0.00%
2023/11/09	8	128.06	3	129.17	129.00	5	27,142	0.02%
2023/11/08	26	129.83	13	131.00	129.00	13	27,019	0.05%
2023/11/07	29	132.88	12	133.46	133.50	17	26,701	0.06%
2023/11/06	37	142.85	21	143.36	135.00	16	26,450	0.06%
2023/11/03	32	137.41	60	139.13	145.00	-28	25,118	-0.11%
2023/11/02	18	124.76	32.5	128.24	132.00	-14.5	24,186	-0.06%
2023/11/01	19	120.61	18	120.33	120.00	1	23,920	0.00%
2023/10/31	19	123.84	13	118.85	119.00	6	23,942	0.02%
2023/10/30	10	122.15	19	122.50	123.00	-9	23,924	-0.04%
2023/10/27	26	119.98	33	119.59	117.00	-7	23,866	-0.03%
2023/10/26	13	119.92	2.1	122.90	119.00	10.9	23,523	0.05%
2023/10/25	26.1	122.76	34.1	125.33	124.00	-8	23,188	-0.03%
2023/10/24	4	114.89	5	116.89	117.50	-1	22,575	0.00%
2023/10/23	7	115.14	5	114.50	114.50	2	22,310	0.01%
2023/10/20	5	117.00	7	118.43	116.50	-2	22,156	-0.01%
2023/10/19	9	121.33	10	122.30	122.50	-1	21,788	0.00%
2023/10/18	57	133.62	28	132.73	121.50	29	21,471	0.14%
2023/10/17	15	127.87	18	134.14	134.50	-3	19,814	-0.02%
2023/10/16	14	122.18	17	122.85	122.50	-3	19,488	-0.02%
2023/10/13	16	120.31	14	120.64	122.00	2	19,195	0.01%
2023/10/12	1	109.24	2.1	114.75	118.50	-1.1	19,873	-0.01%
2023/10/11	6.1	115.22	6	108.01	108.00	0.1	20,327	0.00%
2023/10/06	5	118.50	5	116.00	116.00	0	20,959	0.00%
2023/10/05	12	118.91	8	117.51	117.00	4	21,594	0.02%
2023/10/04	5	118.00	8	118.37	118.50	-3	22,450	-0.01%
2023/10/03	20.1	123.39	16.1	124.21	118.00	4	22,460	0.02%
2023/10/02	15.1	124.87	11	125.82	123.00	4.1	22,027	0.02%
2023/09/28	15	120.80	15	120.03	118.50	0	22,128	0.00%
2023/09/27	13	119.08	16	119.00	121.50	-3	21,906	-0.01%
2023/09/26	12	119.54	11	118.09	117.00	1	21,747	0.00%
2023/09/25	2	122.50	2	123.50	122.00	0	21,526	0.00%
2023/09/22	17	117.71	16	118.66	120.00	1	21,249	0.00%
2023/09/21	16	115.19	28	115.63	119.00	-12	21,117	-0.06%
2023/09/20	9	116.11	4	117.50	115.50	5	20,877	0.02%
2023/09/19	11	121.45	3	121.32	118.00	8	20,651	0.04%
2023/09/18	22	121.48	12.1	124.31	122.50	10	20,183	0.05%
2023/09/15	9	118.67	10	119.70	120.00	-1	19,566	-0.01%
2023/09/14	0	0.00	8	109.93	111.00	-8	18,784	-0.04%
2023/09/13	6	103.00	1	101.00	101.00	5	18,675	0.03%
2023/09/12	2	105.99	0	0.00	103.00	2	18,860	0.01%
2023/09/11	2.2	108.25	0	0.00	105.50	2.2	18,751	0.01%
2023/09/08	0	0.00	6	116.98	116.50	-6	18,518	-0.03%
2023/09/07	0	117.00	1	117.00	115.00	-1	18,412	-0.01%
2023/09/06	7	116.57	5	116.50	116.50	2	18,611	0.01%
2023/09/05	1	114.50	5	115.88	118.00	-4	18,805	-0.02%
2023/09/04	0	115.10	0.1	112.00	116.00	-0.1	18,827	0.00%
2023/09/01	0	0.00	0.1	113.58	112.50	-0.1	18,965	0.00%
2023/08/31	5	115.00	5	115.00	115.00	0	19,335	0.00%
2023/08/30	0	113.00	4.2	113.62	114.50	-4.2	19,752	-0.02%
2023/08/29	0.1	109.50	0	109.75	109.00	0.1	19,823	0.00%
2023/08/28	10.2	116.35	0.1	119.70	108.50	10.2	19,677	0.05%
2023/08/25	19.1	122.07	33	118.02	120.50	-14	18,965	-0.07%
2023/08/24	6	116.92	5	113.50	113.50	1	18,625	0.01%
2023/08/23	1	110.60	3	114.63	115.00	-2	18,734	-0.01%
2023/08/22	11	113.00	10	110.00	110.00	1	18,597	0.01%
2023/08/21	5	110.00	6	108.50	108.50	-1	18,705	-0.01%
2023/08/18	6.1	112.22	4.1	108.09	108.00	2	18,625	0.01%
2023/08/17	1	117.49	2	114.27	116.00	-1	18,354	-0.01%
2023/08/16	5	109.01	8	113.56	113.50	-3	18,081	-0.02%
2023/08/15	8	111.94	6.1	110.83	110.00	1.9	17,939	0.01%
2023/08/14	7	109.65	11	108.86	109.00	-4	17,783	-0.02%
2023/08/11	18	105.53	17	110.35	110.00	1	17,660	0.01%
2023/08/10	1	109.49	11	108.73	109.50	-10	17,245	-0.06%
2023/08/09	12	110.62	13	110.92	109.50	-1	16,904	-0.01%
2023/08/08	14	110.29	2	109.50	105.50	12	16,460	0.07%
2023/08/07	15	118.93	20	117.25	117.00	-5	16,266	-0.03%
2023/08/04	14	113.18	2	110.00	109.50	12	15,730	0.08%
2023/08/02	10	124.08	12	113.71	113.50	-2	15,495	-0.01%
2023/08/01	2	121.04	2	123.01	121.50	0	15,096	0.00%
2023/07/31	0	136.83	0	0.00	133.00	0	14,649	0.00%
2023/07/28	5	144.49	2	147.00	147.50	3	14,586	0.02%
2023/07/27	8	149.24	1	151.50	144.00	7	14,565	0.05%
2023/07/26	1	154.00	13	149.46	151.50	-12	14,531	-0.08%
2023/07/25	1	142.51	0	0.00	142.50	1	14,521	0.01%
2023/07/24	13	145.77	3	149.32	151.00	10	14,518	0.07%
2023/07/21	2	148.43	3	139.33	148.50	-1	14,490	-0.01%
2023/07/20	2	132.50	10	129.81	135.00	-8	14,460	-0.06%
2023/07/19	0	121.50	7.1	125.93	127.50	-7	14,434	-0.05%
2023/07/18	9	126.72	1	127.42	125.00	8	14,485	0.06%
2023/07/17	33	127.23	36	131.59	130.00	-3	14,425	-0.02%
2023/07/14	10	125.30	19	126.97	127.00	-9	13,341	-0.07%
2023/07/13	14	112.14	28	111.93	115.50	-14	12,613	-0.11%
2023/07/12	14	100.39	55	104.87	105.00	-41	11,715	-0.35%
2023/07/11	26	92.73	39	94.64	95.50	-13	11,020	-0.12%
2023/07/10	24	85.36	24	86.00	86.90	0	10,104	0.00%
2023/07/07	17	82.99	17	84.08	84.20	0	9,931	0.00%
2023/07/06	29	83.94	36	84.37	83.80	-7	9,928	-0.07%
2023/07/05	2	81.00	0	0.00	81.00	2	9,556	0.02%
2023/07/04	17	81.29	17	82.05	81.60	0	9,601	0.00%
2023/07/03	5	82.64	8	82.65	81.60	-3	9,611	-0.03%
2023/06/30	5	79.80	5	80.60	81.00	0	9,650	0.00%
2023/06/29	21	80.93	15	80.55	80.10	6	9,705	0.06%
2023/06/28	6	76.81	7	77.76	80.00	-1	9,781	-0.01%
2023/06/27	33	78.48	31	77.87	76.70	2	10,125	0.02%
2023/06/26	2	77.70	0	0.00	78.30	2	10,225	0.02%
2023/06/21	1	80.40	0	0.00	79.80	1	10,768	0.01%
2023/06/20	23	81.07	20	80.60	80.50	3	10,821	0.03%
2023/06/19	23	83.26	20	81.60	81.60	3	11,007	0.03%
2023/06/16	24	81.33	28	82.59	84.60	-4	11,359	-0.04%
2023/06/15	22	81.94	25.1	81.98	81.90	-3.1	11,440	-0.03%
2023/06/14	34	83.28	30	82.06	82.00	4	11,769	0.03%
2023/06/13	20	84.70	20	84.34	84.20	0	12,105	0.00%
2023/06/12	46	84.21	42	84.32	83.90	4	12,564	0.03%
2023/06/09	28	88.24	29	87.87	87.90	-1	12,720	-0.01%
2023/06/08	13	85.04	12	85.41	84.80	1	13,013	0.01%
2023/06/07	18	88.19	19	88.10	87.90	-1	13,809	-0.01%
2023/06/06	18	87.29	23	87.43	87.50	-5	14,003	-0.04%
2023/06/05	36.1	87.49	46.3	89.02	88.20	-10.2	13,742	-0.07%
2023/06/02	24	84.14	38	84.85	84.30	-14	13,298	-0.11%
2023/06/01	38	81.22	31	81.26	83.10	7	13,393	0.05%
2023/05/31	21	81.27	20	80.80	80.80	1	13,848	0.01%
2023/05/30	43	82.38	45	80.84	80.60	-2	14,101	-0.01%
2023/05/29	23	81.97	20.1	82.77	83.10	2.9	14,588	0.02%
2023/05/26	27	76.87	21	76.04	76.00	6	15,577	0.04%
2023/05/25	35	78.36	37.3	78.23	77.30	-2.3	16,162	-0.01%
2023/05/24	20	76.08	20	76.50	76.50	0	16,271	0.00%
2023/05/22	5	75.50	9.2	76.12	77.10	-4.2	17,148	-0.02%
2023/05/19	6	75.85	5	76.40	74.90	1	17,153	0.01%
2023/05/18	14	76.67	13	76.37	76.20	1	17,170	0.01%
2023/05/17	4	76.10	0	0.00	76.00	4	17,186	0.02%
2023/05/16	1	75.10	2	75.29	75.60	-1	17,215	-0.01%
2023/05/15	10	73.00	10	73.30	73.20	0	17,302	0.00%
2023/05/12	0	0.00	1	73.39	73.50	-1	17,428	-0.01%
2023/05/11	22	74.34	23	72.03	71.70	-1	17,946	-0.01%
2023/05/10	10	72.45	10	73.40	73.60	0	17,858	0.00%
2023/05/09	1	72.81	0	0.00	73.00	1	17,911	0.01%
2023/05/05	0	0.00	0	74.70	74.80	0	18,545	0.00%
2023/05/04	0	74.50	0	0.00	74.00	0	19,184	0.00%
2023/05/03	6	73.95	5	74.80	74.50	1	19,241	0.01%
2023/05/02	0	0.00	1	75.20	75.40	-1	19,298	-0.01%
2023/04/28	22	74.58	20	74.00	74.00	2	19,342	0.01%
2023/04/27	3	73.97	0	74.20	73.60	3	19,299	0.02%
2023/04/26	0	72.85	0	0.00	73.00	0	19,270	0.00%
2023/04/25	20.1	75.89	25.1	73.45	73.50	-5	19,280	-0.03%
2023/04/24	0	77.50	0	0.00	77.20	0	19,278	0.00%
2023/04/21	31	77.26	120	77.18	76.70	-89	19,280	-0.46%	大賣/
2023/04/20	2	77.81	1	77.80	77.80	1	19,231	0.01%
2023/04/19	0.1	79.84	0	80.50	79.40	0.1	19,261	0.00%
2023/04/18	1	80.81	0	0.00	80.50	1	19,227	0.01%
2023/04/17	0	82.40	4	82.35	82.10	-4	19,301	-0.02%
2023/04/14	1	82.70	1	82.24	82.20	0	19,408	0.00%
2023/04/13	15.1	83.75	2	83.80	82.20	13.1	19,515	0.07%
2023/04/12	9	85.64	1	85.60	85.50	8	19,547	0.04%
2023/04/11	63.2	86.56	20	85.60	85.60	43.2	19,588	0.22%
2023/04/10	1	86.60	2.2	87.05	87.40	-1.2	19,543	-0.01%
2023/04/07	30	85.43	0	0.00	85.40	30	19,545	0.15%
2023/04/06	1.2	85.60	1	86.00	85.50	0.2	19,545	0.00%
2023/03/31	9	85.72	12.2	85.15	86.00	-3.1	19,512	-0.02%
2023/03/30	15	84.46	20	84.45	84.80	-5	19,493	-0.03%
2023/03/29	31.1	83.72	20	83.69	83.30	11	19,515	0.06%
2023/03/28	39.2	86.36	45.1	84.95	84.10	-5.8	19,537	-0.03%
2023/03/27	9.1	89.89	7.1	90.27	89.70	2	19,220	0.01%
2023/03/24	28.1	91.22	30.1	90.30	89.60	-2	19,247	-0.01%
2023/03/23	16.1	89.50	18	89.48	89.50	-2	18,799	-0.01%
2023/03/22	25	89.48	21.1	89.70	89.50	4	18,928	0.02%
2023/03/21	44.1	91.65	8	91.15	89.10	36.1	19,292	0.19%
2023/03/20	20	89.80	17.1	90.90	91.80	3	19,422	0.02%
2023/03/17	13	89.49	14.2	89.93	89.80	-1.2	19,692	-0.01%
2023/03/16	32.3	88.22	32.1	88.13	88.60	0.2	19,658	0.00%
2023/03/15	21.1	90.97	16	91.40	89.60	5.1	19,380	0.03%
2023/03/14	43	90.00	40	88.58	88.00	3	19,026	0.02%
2023/03/13	42	91.81	39	92.96	92.90	3	18,928	0.02%
2023/03/10	56	94.71	34	93.51	94.80	22	18,556	0.12%
2023/03/09	1	92.30	41	95.09	96.00	-40	18,325	-0.22%
2023/03/08	10	86.97	9	87.91	87.30	1	18,601	0.01%
2023/03/07	47	88.28	12	87.83	87.60	35	18,539	0.19%
2023/03/06	36	86.94	79.1	89.03	89.50	-43.1	18,424	-0.23%
2023/03/03	53.1	88.11	10.3	87.50	85.00	42.8	18,250	0.23%
2023/03/02	31.2	88.91	27	88.01	87.90	4.2	17,890	0.02%
2023/03/01	27.1	89.33	23.2	90.06	89.70	3.9	17,649	0.02%
2023/02/24	25.2	87.80	23	88.35	90.80	2.2	17,103	0.01%
2023/02/23	2	81.05	19	81.45	83.80	-17	15,978	-0.11%
2023/02/22	14	77.13	18	78.56	76.20	-4	15,663	-0.03%
2023/02/21	67	77.52	164	81.14	80.30	-97	15,878	-0.61%	大賣/
2023/02/20	1	76.10	2	74.80	75.50	-1	15,458	-0.01%
2023/02/17	17	73.95	8	73.98	73.90	9	15,640	0.06%
2023/02/16	54	73.21	4	73.75	74.20	50	15,811	0.32%
2023/02/15	9	72.39	5	72.54	72.60	4	16,237	0.02%
2023/02/14	15	74.27	2	74.25	73.70	13	16,523	0.08%
2023/02/13	3	74.63	43	74.64	74.60	-40	17,127	-0.23%
2023/02/10	46	74.01	7	74.20	73.40	39	17,636	0.22%
2023/02/09	51	76.40	39	75.92	75.30	12	18,042	0.07%
2023/02/08	6	72.78	12	73.95	74.50	-6	18,685	-0.03%
2023/02/07	3	71.70	3.1	72.00	72.20	-0.1	19,168	0.00%
2023/02/06	12	72.67	3.4	72.72	72.60	8.6	19,424	0.04%
2023/02/03	39	73.15	16	73.89	72.20	23	19,497	0.12%
2023/02/02	19	76.42	178	75.53	77.00	-159	19,396	-0.82%	大賣/鉅額交易
2023/02/01	28	70.03	0	0.00	70.20	28	19,012	0.15%
2023/01/31	12	69.33	4	69.55	69.50	8	19,298	0.04%
2023/01/30	1	67.30	4	68.15	68.40	-3	19,549	-0.02%
2023/01/17	1	66.90	1	66.50	66.60	0	19,758	0.00%
2023/01/16	1	67.10	3	66.60	67.00	-2	19,981	-0.01%
2023/01/13	21	68.51	2	67.30	67.00	19	20,236	0.09%
2023/01/12	35	69.62	0	0.00	68.10	35	20,539	0.17%
2023/01/11	5	69.90	3	69.50	69.30	2	20,819	0.01%
2023/01/10	2	70.05	2	70.30	70.30	0	21,199	0.00%
2023/01/09	90	70.91	1	71.40	70.70	89	21,555	0.41%
2023/01/06	1	69.40	3	69.53	69.70	-2	22,169	-0.01%
2023/01/05	3	70.13	2	69.70	68.80	1	22,827	0.00%
2023/01/04	6	69.75	5	69.38	69.30	1	23,375	0.00%
2023/01/03	5	68.52	16	69.10	69.10	-11	23,527	-0.05%
2022/12/30	1	67.30	0	0.00	67.30	1	23,873	0.00%
2022/12/29	6	67.07	4	67.35	67.40	2	24,176	0.01%
2022/12/28	5	69.78	59	70.47	67.90	-54	25,018	-0.22%
2022/12/27	2	71.50	92	71.07	70.90	-90	25,275	-0.36%
2022/12/23	3	68.87	3	69.40	69.30	0	26,211	0.00%
2022/12/22	3	69.93	1	71.00	69.40	2	26,626	0.01%
2022/12/21	14	70.01	19	68.52	69.60	-5	27,218	-0.02%
2022/12/20	27	71.77	105	72.39	69.80	-78	27,653	-0.28%	大賣/
2022/12/19	91	71.97	12	71.93	71.20	79	27,981	0.28%
2022/12/16	26	72.77	7	73.64	73.10	19	28,384	0.07%
2022/12/15	98	74.11	1	75.00	73.80	97	28,853	0.34%
2022/12/14	9	74.77	8	75.48	74.50	1	28,913	0.00%
2022/12/13	10	76.09	71	76.29	75.00	-61	28,958	-0.21%
2022/12/12	24	75.02	24	77.26	73.60	0	28,681	0.00%
2022/12/09	23	75.52	28	76.56	76.80	-5	28,540	-0.02%
2022/12/08	41	70.92	81	71.84	74.70	-40	28,608	-0.14%
2022/12/07	35	71.38	21	70.93	70.20	14	29,142	0.05%
2022/12/06	31	72.55	14.1	72.27	71.70	17	30,033	0.06%
2022/12/05	74	75.36	31	75.23	73.60	43	30,158	0.14%
2022/12/02	18	74.07	10	75.49	75.00	8	29,998	0.03%
2022/12/01	82	74.62	27	75.43	74.40	55	30,046	0.18%
2022/11/30	10	73.19	65	71.23	74.00	-55	29,730	-0.18%
2022/11/29	15.2	66.77	163	66.83	68.30	-147.8	29,546	-0.50%	大賣/鉅額交易
2022/11/28	2	68.45	54	68.87	68.20	-52	30,800	-0.17%
2022/11/25	66	70.08	21.1	68.66	68.60	44.9	32,655	0.14%
2022/11/24	3	71.37	5	72.00	71.90	-2	33,411	-0.01%
2022/11/23	22	71.14	35	71.19	70.90	-13	33,963	-0.04%
2022/11/22	15	71.11	27	71.16	70.80	-12	34,410	-0.03%
2022/11/21	65	72.25	1	73.80	70.80	64	34,985	0.18%
2022/11/18	61	73.04	28	72.80	72.40	33	34,973	0.09%
2022/11/17	4	72.90	8	73.69	74.30	-4	34,894	-0.01%
2022/11/16	12	70.53	24	71.25	71.50	-12	34,705	-0.03%
2022/11/15	16	68.80	32	69.58	70.30	-16	34,609	-0.05%
2022/11/14	22	67.93	44	68.19	68.50	-22	34,814	-0.06%
2022/11/11	95	69.21	29	68.84	67.40	66	34,912	0.19%
2022/11/10	57	69.88	10	69.33	68.90	47	34,807	0.14%
2022/11/09	124	70.06	15	71.13	69.70	109	34,981	0.31%	大買/鉅額交易
2022/11/08	30.3	71.91	23	71.99	70.90	7.3	34,871	0.02%
2022/11/07	3	71.33	3	71.40	70.10	0	34,274	0.00%
2022/11/04	31	69.29	30	70.54	70.30	1	33,789	0.00%
2022/11/03	29	64.66	115	67.22	70.60	-86	32,646	-0.26%	大賣/
2022/11/02	70	64.45	5	64.40	64.20	65	32,059	0.20%
2022/11/01	1	63.90	6	63.78	64.50	-5	31,810	-0.02%
2022/10/31	18	64.39	128	64.52	64.10	-110	31,629	-0.35%	大賣/鉅額交易
2022/10/28	54	61.23	92	60.85	60.20	-38	31,345	-0.12%
2022/10/27	33	60.44	5	61.56	62.90	28	31,169	0.09%
2022/10/26	19	60.56	69	60.69	59.70	-50	30,884	-0.16%
2022/10/25	93	61.63	2	62.15	60.90	91	30,630	0.30%
2022/10/24	7	63.46	316	63.69	62.60	-309	30,509	-1.01%	大賣/鉅額交易
2022/10/21	177	63.86	3	62.57	61.70	174	30,355	0.57%	大買/鉅額交易
2022/10/20	50	63.43	86	63.99	64.60	-36	30,864	-0.12%
2022/10/19	240	65.69	145	66.99	64.00	95	32,142	0.30%	大買/大賣/
2022/10/18	149	67.12	6	66.22	65.00	143	33,150	0.43%	大買/鉅額交易
2022/10/17	43	64.75	6	64.22	66.00	37	33,887	0.11%
2022/10/14	11	64.08	27	64.17	64.00	-16	34,011	-0.05%
2022/10/13	55	64.91	48	62.74	60.00	7	33,615	0.02%
2022/10/12	27	65.50	260	65.16	64.70	-233	33,001	-0.71%	大賣/鉅額交易
2022/10/11	11	71.91	0	0.00	71.80	11	32,494	0.03%
2022/10/07	34	79.12	327	79.31	79.70	-293	32,278	-0.91%	大賣/鉅額交易
2022/10/06	285	78.28	4	78.65	78.50	281	31,956	0.88%	大買/鉅額交易
2022/10/05	142	78.11	644	79.25	78.70	-502	31,799	-1.58%	大買/大賣/鉅額交易
2022/10/04	325	77.71	7	77.91	77.60	318	31,121	1.02%	大買/鉅額交易
2022/10/03	412	77.53	6	77.22	75.30	406	30,944	1.31%	大買/鉅額交易
2022/09/30	156	73.92	156	76.18	79.00	0	30,855	0.00%	大買/大賣/
2022/09/29	14	76.21	383	77.15	76.10	-369	31,036	-1.19%	大賣/鉅額交易
2022/09/28	204	77.57	8	76.64	74.40	196	31,298	0.63%	大買/鉅額交易
2022/09/27	3	78.93	9	80.12	82.20	-6	31,239	-0.02%
2022/09/26	49	81.25	14	82.56	79.80	35	30,961	0.11%
2022/09/23	38	90.94	3	87.83	88.60	35	30,712	0.11%
2022/09/22	84	90.21	67	90.89	91.40	17	30,353	0.06%
2022/09/21	2	88.01	0	0.00	88.50	2	29,891	0.01%
2022/09/20	83	87.68	5	87.96	88.30	78	30,285	0.26%
2022/09/19	5	87.94	3	87.77	86.50	2	30,186	0.01%
2022/09/16	4	87.90	7	89.16	88.70	-3	29,989	-0.01%
2022/09/15	18	91.57	2	92.45	88.50	16	29,667	0.05%
2022/09/14	48	90.52	53	91.15	92.40	-5	29,378	-0.02%
2022/09/13	6	88.77	20	88.63	89.00	-14	28,505	-0.05%
2022/09/12	2	84.85	225	84.51	87.40	-223	27,457	-0.81%	大賣/鉅額交易
2022/09/08	218	79.50	1	79.50	79.50	217	27,151	0.80%	大買/鉅額交易
2022/09/07	38	79.55	7	79.07	78.50	31	26,915	0.12%
2022/09/06	32	83.56	72	81.53	80.40	-40	26,530	-0.15%
2022/09/05	45	86.96	15	84.24	83.10	30	25,997	0.12%
2022/09/02	59	89.99	24	88.88	86.50	35	25,440	0.14%
2022/09/01	30.1	89.63	89	89.85	88.60	-58.9	23,993	-0.25%
2022/08/31	28	83.24	104	90.05	90.50	-76	22,015	-0.35%	大賣/
2022/08/30	114	82.01	22	83.89	82.30	92	20,950	0.44%	大買/
2022/08/29	10	78.35	11	80.11	80.00	-1	20,170	0.00%
2022/08/26	72	77.66	90	79.76	83.30	-18	19,583	-0.09%
2022/08/25	8	74.24	41	74.37	75.80	-33	18,831	-0.18%
2022/08/24	13	71.05	6	72.22	72.80	7	18,556	0.04%
2022/08/23	64	73.68	1	72.50	71.70	63	18,269	0.34%
2022/08/22	36.2	76.28	10	77.03	74.30	26.2	17,888	0.15%
2022/08/19	27	80.29	23	80.60	79.60	4	17,592	0.02%
2022/08/18	13	77.22	10	78.39	77.30	3	17,053	0.02%
2022/08/17	9	78.22	9	78.79	78.50	0	16,700	0.00%
2022/08/16	20	81.19	8	82.23	77.80	12	16,306	0.07%
2022/08/15	17.1	77.70	29.1	81.26	83.90	-12	15,725	-0.08%
2022/08/12	0	0.00	10	84.31	81.20	-10	15,102	-0.07%
2022/08/11	3	81.10	0	0.00	81.10	3	15,002	0.02%
2022/08/10	12.1	80.17	3	79.97	80.80	9	14,949	0.06%
2022/08/08	2	74.15	2	75.10	75.00	0	14,806	0.00%
2022/08/05	0	0.00	1	73.00	73.00	-1	14,739	-0.01%
2022/08/04	4	71.93	1	70.00	70.00	3	14,690	0.02%
2022/08/03	2	73.20	1	77.00	73.00	1	14,550	0.01%
2022/08/02	2	74.45	2	74.85	75.40	0	14,465	0.00%
2022/08/01	0	0.00	1	75.00	74.80	-1	14,408	-0.01%
2022/07/29	0	0.00	2	72.40	73.00	-2	14,329	-0.01%
2022/07/28	2	73.70	0	0.00	71.00	2	14,173	0.01%
2022/07/27	3	71.50	6	71.90	73.00	-3	14,073	-0.02%
2022/07/26	19	72.76	21	72.82	73.30	-2	13,268	-0.01%
2022/07/25	22	69.40	25	69.35	72.80	-3	11,679	-0.03%
2022/07/22	14	65.16	43	65.27	66.20	-29	10,286	-0.28%
2022/07/21	8	56.34	13	57.69	60.30	-5	9,123	-0.05%
2022/07/20	4	54.33	11	54.01	54.90	-7	8,565	-0.08%
2022/07/19	5	51.14	1	52.10	50.90	4	8,248	0.05%
2022/07/15	2	51.55	2	52.15	51.60	0	7,962	0.00%
2022/07/14	11	51.48	4	51.80	51.70	7	7,883	0.09%
2022/07/13	20	52.65	8	53.03	51.00	12	7,705	0.16%
2022/07/12	5	51.90	1	49.95	49.95	4	7,391	0.05%
2022/07/11	4	53.90	2	53.20	53.20	2	7,151	0.03%
2022/07/08	7	56.00	8	56.81	54.90	-1	6,933	-0.01%
2022/07/07	26	57.33	11.1	58.28	57.60	14.9	6,461	0.23%
2022/07/06	31.1	55.15	30	55.59	55.00	1.1	5,711	0.02%
2022/07/05	15	54.62	18	54.54	57.20	-3	4,986	-0.06%
2022/07/04	7	49.54	10	49.63	52.00	-3	4,338	-0.07%
2022/07/01	13	49.27	15	48.71	47.85	-2	4,044	-0.05%
2022/06/30	9	47.61	9	47.60	47.75	0	3,730	0.00%
2022/06/29	9	51.84	10.1	51.83	49.95	-1.1	3,555	-0.03%
2022/06/28	12	54.58	18	54.34	55.40	-6	3,309	-0.18%
2022/06/27	2	53.75	2	54.15	54.60	0	2,744	0.00%
2022/06/24	18	46.24	9	48.81	49.70	9	2,530	0.36%
2022/06/23	4	45.27	4	44.60	45.20	0	2,411	0.00%
2022/06/22	14	48.12	16.1	48.36	47.70	-2.1	2,272	-0.09%
2022/06/21	0	0.00	2	45.80	46.75	-2	1,872	-0.11%
2022/06/20	1	43.10	2	42.95	42.50	-1	1,832	-0.05%
2022/06/16	5	46.78	2	48.15	45.70	3	1,869	0.16%
2022/06/15	3	47.25	1.1	47.30	47.10	2	1,910	0.10%
2022/06/14	1	46.90	14	47.09	47.85	-13	1,960	-0.66%
2022/06/13	1	48.44	1	48.45	47.70	0	1,996	0.00%
2022/06/10	3	50.60	0	0.00	49.90	3	2,023	0.15%
2022/06/09	1	51.60	3	51.60	51.40	-2	2,055	-0.10%
2022/06/08	0	52.10	1	52.40	51.20	-1	2,097	-0.05%
2022/06/07	1	51.80	0	0.00	51.60	1	2,143	0.05%
2022/06/06	0	52.77	1	52.50	52.50	-1	2,210	-0.04%
2022/06/02	1	53.00	1	53.90	52.50	0	2,308	0.00%
2022/06/01	0	53.10	0	0.00	53.00	0	2,373	0.00%
2022/05/31	1	52.80	1	52.50	53.10	0	2,436	0.00%
2022/05/30	0	0.00	1	52.00	51.90	-1	2,632	-0.04%
2022/05/27	2	51.75	4	51.75	51.20	-2	2,865	-0.07%
2022/05/26	3	50.50	2	51.20	50.20	1	2,868	0.03%
2022/05/25	1	50.30	2	50.45	50.50	-1	2,907	-0.03%
2022/05/24	2	51.05	0	0.00	49.90	2	2,982	0.07%
2022/05/23	1	51.40	2	51.95	51.70	-1	2,986	-0.03%
2022/05/20	2	51.30	1	52.40	51.20	1	3,027	0.03%
2022/05/19	0	0.00	1	51.00	51.60	-1	3,044	-0.03%
2022/05/18	3	51.07	3	51.37	51.30	0	3,051	0.00%
2022/05/17	1	50.60	3	50.02	50.80	-2	3,070	-0.07%
2022/05/16	1	48.65	1	49.15	48.60	0	3,133	0.00%
2022/05/12	0	0.00	1	48.65	47.25	-1	3,235	-0.03%
2022/05/10	1	45.75	3	47.00	47.85	-2	3,355	-0.06%
2022/05/09	3	47.98	5	47.80	47.05	-2	3,521	-0.06%
2022/05/06	2	49.70	1	49.60	50.50	1	3,561	0.03%
2022/05/05	0	0.00	3	51.17	51.10	-3	3,703	-0.08%
2022/04/29	3	50.45	1	52.50	49.10	2	3,924	0.05%
2022/04/28	1	49.80	2	50.75	50.10	-1	4,002	-0.02%
2022/04/27	1	48.65	3	49.52	49.85	-2	4,053	-0.05%
2022/04/26	0	0.00	1	52.40	51.20	-1	4,066	-0.02%
2022/04/25	2	51.95	1	51.70	51.30	1	4,117	0.02%
2022/04/22	1	54.70	0	0.00	54.40	1	4,248	0.02%
2022/04/20	0	0.00	1	56.00	55.80	-1	4,483	-0.02%
2022/04/19	1	55.10	0	0.00	55.00	1	4,559	0.02%
2022/04/18	0	0.00	2	55.15	55.00	-2	4,770	-0.04%
2022/04/15	1	57.40	0	0.00	56.00	1	4,839	0.02%
2022/04/13	3	58.57	4	59.08	59.00	-1	5,027	-0.02%
2022/04/12	1	58.20	1	58.50	57.30	0	5,152	0.00%
2022/04/11	2	58.20	2	57.85	57.70	0	5,250	0.00%
2022/04/07	2	62.00	0	0.00	60.30	2	5,342	0.04%
2022/04/06	1	65.00	0	0.00	63.90	1	5,394	0.02%
2022/04/01	2	64.80	2	65.40	65.50	0	5,555	0.00%
2022/03/31	0	0.00	9	66.99	65.90	-9	5,702	-0.16%
2022/03/30	2	67.00	1	68.90	66.40	1	5,947	0.02%
2022/03/29	9	66.78	2	67.20	67.10	7	6,206	0.11%
2022/03/28	1	65.20	1	65.60	66.60	0	6,521	0.00%
2022/03/25	1	66.30	0	0.00	66.10	1	6,649	0.02%
2022/03/24	0	0.00	2	66.15	67.30	-2	6,868	-0.03%
2022/03/23	1	65.60	1.5	65.88	65.10	-0.5	7,190	-0.01%
2022/03/22	0	0.00	1.1	64.71	65.60	-1.1	7,585	-0.01%
2022/03/21	25	65.47	3	65.27	64.30	22	7,759	0.28%
2022/03/18	1	63.30	6	63.82	64.80	-5	7,909	-0.06%
2022/03/17	1	61.10	10	62.12	62.70	-9	8,015	-0.11%
2022/03/16	1	59.40	2	60.05	59.80	-1	8,209	-0.01%
2022/03/15	2	59.30	0	0.00	58.50	2	8,592	0.02%
2022/03/14	0	0.00	1	61.40	61.40	-1	8,893	-0.01%
2022/03/11	0	0.00	2	60.50	60.50	-2	9,523	-0.02%
2022/03/10	0	0.00	1	59.10	60.00	-1	9,740	-0.01%
2022/03/09	21	58.00	22	57.95	57.90	-1	10,495	-0.01%
2022/03/08	4	57.33	2	57.95	56.70	2	10,842	0.02%
2022/03/07	4	62.03	0	0.00	59.30	4	11,230	0.04%
2022/03/04	21	64.90	16	64.69	64.00	5	11,737	0.04%
2022/03/03	6	68.48	3	66.10	66.10	3	12,164	0.02%
2022/03/02	6	67.42	7	67.47	68.40	-1	12,643	-0.01%
2022/03/01	1	62.90	9	64.39	65.30	-8	13,377	-0.06%
2022/02/25	2	62.65	7	63.17	62.90	-5	13,710	-0.04%
2022/02/24	2	62.25	0	0.00	61.50	2	14,277	0.01%
2022/02/22	2	64.50	1	64.40	64.30	1	15,252	0.01%
2022/02/21	1	66.30	0	0.00	66.30	1	15,693	0.01%
2022/02/18	1	66.80	1.1	67.68	67.60	-0.1	16,670	0.00%
2022/02/17	2	67.65	0	0.00	67.20	2	17,688	0.01%
2022/02/16	1	67.10	3.3	67.35	68.00	-2.3	19,771	-0.01%
2022/02/15	1	65.40	4	66.20	65.60	-3	21,772	-0.01%
2022/02/14	3	66.03	0	0.00	65.20	3	25,647	0.01%
2022/02/11	0	0.00	8	68.20	68.80	-8	27,111	-0.03%
2022/02/10	11	68.47	5	69.70	68.20	6	27,857	0.02%
2022/02/09	18	68.85	16	69.24	68.70	2	28,956	0.01%
2022/02/07	1	64.80	1	65.20	67.00	0	31,122	0.00%
2022/01/26	0	0.00	1	67.30	67.00	-1	31,799	0.00%
2022/01/25	4	68.00	4	67.08	66.50	0	33,215	0.00%
2022/01/24	4	68.05	10	68.92	69.60	-6	34,442	-0.02%
2022/01/21	0	0.00	4	70.60	70.40	-4	35,072	-0.01%
2022/01/20	3	71.43	1	71.50	71.00	2	35,207	0.01%
2022/01/19	2	72.15	1	72.30	72.90	1	36,607	0.00%
2022/01/18	1	73.60	0	0.00	73.20	1	37,018	0.00%
2022/01/17	4	73.10	3	73.66	73.80	1	37,279	0.00%
2022/01/14	5	71.56	18.1	71.41	72.10	-13.1	37,609	-0.03%
2022/01/13	3	72.93	50.1	74.00	73.70	-47.1	38,006	-0.12%
2022/01/11	5	75.54	4	73.70	74.00	1	37,927	0.00%
2022/01/10	2	78.80	0	0.00	78.80	2	37,725	0.01%
2022/01/07	7	78.91	4	80.20	78.10	3	37,654	0.01%
2022/01/06	3	82.43	3	83.07	82.00	0	37,509	0.00%
2022/01/05	5	84.30	2	83.20	83.50	3	37,444	0.01%
2022/01/04	2	86.75	2	87.55	86.00	0	37,324	0.00%
2022/01/03	3	86.20	5	87.06	86.40	-2	37,205	-0.01%
2021/12/30	3	86.30	0	0.00	85.90	3	37,130	0.01%
2021/12/29	3	87.40	1	87.30	87.40	2	37,075	0.01%
2021/12/28	6	87.20	2	88.15	86.60	4	37,005	0.01%
2021/12/27	2	88.70	6	88.88	89.00	-4	36,847	-0.01%
2021/12/24	5	88.22	2	88.40	87.70	3	36,731	0.01%
2021/12/23	1	89.30	13	89.28	89.40	-12	36,479	-0.03%
2021/12/22	12	87.92	11	87.92	86.50	1	36,184	0.00%
2021/12/21	3	86.50	3	87.20	86.70	0	35,854	0.00%
2021/12/20	6	86.82	7	87.59	87.80	-1	35,701	0.00%
2021/12/17	9	86.44	5	84.84	86.30	4	35,437	0.01%
2021/12/16	15	89.11	32.1	91.71	91.20	-17.1	35,077	-0.05%
2021/12/15	1	83.61	8	85.79	87.00	-7	34,663	-0.02%
2021/12/14	7	82.91	4	83.18	83.30	3	34,486	0.01%
2021/12/13	2	87.40	3	87.63	87.00	-1	34,253	0.00%
2021/12/10	15	87.93	3	87.20	86.20	12	34,088	0.04%
2021/12/09	5	89.94	5	91.62	89.20	0	33,832	0.00%
2021/12/08	16	91.75	15	89.70	89.00	1	33,400	0.00%
2021/12/07	8	92.40	9	93.12	90.20	-1	33,056	0.00%
2021/12/06	6	90.60	2	90.75	90.00	4	32,385	0.01%
2021/12/03	12	91.43	22	91.27	90.40	-10	32,138	-0.03%
2021/12/02	5	88.70	3	89.77	87.60	2	31,348	0.01%
2021/12/01	11	88.51	10	88.98	89.00	1	30,951	0.00%
2021/11/30	30	85.93	23	88.40	88.30	7	30,503	0.02%
2021/11/29	9	80.60	38.5	80.40	84.00	-29.5	29,973	-0.10%
2021/11/26	10	84.44	8	84.14	84.40	2	29,519	0.01%
2021/11/25	17	88.87	12	89.23	85.60	5	28,830	0.02%
2021/11/24	4.2	85.47	6	85.70	85.00	-1.8	27,866	-0.01%
2021/11/23	8	85.04	7	84.44	85.80	1	27,499	0.00%
2021/11/22	1	90.50	2.2	90.77	90.50	-1.2	26,899	0.00%
2021/11/19	10.6	90.96	11	91.65	90.50	-0.4	26,619	0.00%
2021/11/18	16	90.56	13	90.64	89.10	3	25,846	0.01%
2021/11/17	16	92.25	19	92.63	92.80	-3	25,368	-0.01%
2021/11/16	15	92.23	14	90.37	90.70	1	24,376	0.00%
2021/11/15	72	99.14	57	98.72	94.50	15	23,355	0.06%
2021/11/12	21	95.77	22	97.00	99.00	-1	21,248	0.00%
2021/11/11	50.3	95.64	36	94.99	90.00	14.3	19,169	0.07%
2021/11/10	24	90.10	23	91.03	92.50	1	15,253	0.01%
2021/11/09	13	80.08	13	81.05	84.10	0	13,734	0.00%
2021/11/08	23	71.67	35.3	72.59	76.50	-12.3	12,992	-0.09%
2021/11/05	61	70.13	32	71.01	69.60	29	11,841	0.24%
2021/11/04	22	69.78	19	70.37	67.20	3	10,262	0.03%
2021/11/03	40	68.86	12	68.54	71.00	28	9,459	0.30%
2021/11/02	60.2	69.94	56	69.67	69.00	4.2	8,675	0.05%
2021/11/01	27	67.28	28	66.94	68.30	-1	7,207	-0.01%
2021/10/29	11	59.33	22	61.34	62.10	-11	5,907	-0.19%
2021/10/28	5	57.22	0	0.00	56.50	5	5,203	0.10%
2021/10/27	47	59.24	29	59.13	58.80	18	4,941	0.36%
2021/10/26	4	56.50	39	56.44	58.60	-35	3,605	-0.97%
2021/10/25	1	50.90	14	50.55	53.30	-13	3,185	-0.41%
2021/10/22	5	49.72	5	50.24	48.50	0	2,943	0.00%
2021/10/21	10	49.33	18	49.79	49.70	-8	2,551	-0.31%
2021/10/20	2	45.78	6	46.04	46.65	-4	2,086	-0.19%
2021/10/18	0	0.00	1	42.65	42.05	-1	2,082	-0.05%
2021/10/15	0	0.00	8	40.69	40.75	-8	2,161	-0.37%
2021/10/14	0	0.00	6	39.42	39.30	-6	2,261	-0.27%
2021/10/13	1	39.00	4	39.19	38.95	-3	2,324	-0.13%
2021/10/12	7	40.36	7	40.81	40.30	0	2,389	0.00%
2021/10/07	1	40.85	2	40.63	40.90	-1	2,873	-0.03%
2021/10/06	2	40.00	0	0.00	39.35	2	3,229	0.06%
2021/10/05	0	0.00	2	40.70	40.75	-2	3,517	-0.06%
2021/10/04	1	40.15	81	41.44	39.80	-80	3,664	-2.18%
2021/10/01	1	42.65	28	41.50	41.50	-27	3,698	-0.73%
2021/09/30	2	43.45	0	0.00	43.35	2	3,797	0.05%
2021/09/29	5	44.41	4	43.48	43.30	1	4,094	0.02%
2021/09/28	7	45.76	0	0.00	45.75	7	4,521	0.15%
2021/09/27	1	46.60	1	47.30	46.50	0	4,602	0.00%
2021/09/24	3	46.27	1	46.85	46.45	2	4,661	0.04%
2021/09/23	1	46.15	1	46.65	46.00	0	4,768	0.00%
2021/09/22	3	45.87	2	45.98	45.75	1	4,914	0.02%
2021/09/17	0	0.00	2	47.10	47.35	-2	4,976	-0.04%
2021/09/16	1	46.10	1	46.75	46.00	0	5,054	0.00%
2021/09/15	1	46.25	0	0.00	46.25	1	5,158	0.02%
2021/09/13	2	47.10	0	0.00	47.05	2	5,438	0.04%
2021/09/10	1	47.50	0.1	47.50	47.50	0.9	5,746	0.02%
2021/09/09	1	47.05	2	47.35	47.40	-1	5,858	-0.02%
2021/09/08	1	46.95	0	0.00	46.80	1	5,913	0.02%
2021/09/07	1	48.05	1	47.95	47.80	0	6,048	0.00%
2021/09/06	3	49.78	0	0.00	48.75	3	6,115	0.05%
2021/09/03	5	51.40	22	50.50	51.20	-17	6,139	-0.28%
2021/09/02	23	51.26	22	51.92	51.00	1	6,119	0.02%
2021/09/01	11	49.50	2	50.18	50.40	9	6,071	0.15%
2021/08/30	1	48.25	1	48.90	48.50	0	6,049	0.00%
2021/08/27	3	48.42	3	48.80	48.15	0	6,060	0.00%
2021/08/26	1	48.40	0	0.00	48.25	1	6,076	0.02%
2021/08/25	0	0.00	1	48.70	48.60	-1	6,116	-0.02%
2021/08/24	23	48.53	1	47.80	47.55	22	6,177	0.36%
2021/08/23	0	0.00	4	47.59	48.60	-4	6,231	-0.06%
2021/08/19	1	47.15	0	0.00	46.50	1	6,292	0.02%
2021/08/18	1	47.75	3	48.45	49.05	-2	6,285	-0.03%
2021/08/17	3	48.20	2	47.43	47.15	1	6,291	0.02%
2021/08/16	3	50.33	0	0.00	49.95	3	6,283	0.05%
2021/08/13	2	51.75	8	51.66	51.30	-6	6,283	-0.10%
2021/08/12	8	52.99	10	54.47	51.60	-2	6,284	-0.03%
2021/08/11	3	50.93	51	51.64	50.90	-48	6,247	-0.77%
2021/08/10	1	50.30	22	51.19	51.00	-21	6,241	-0.34%
2021/08/09	3	51.10	16	51.19	51.00	-13	6,274	-0.21%
2021/08/06	5	53.06	0	0.00	52.10	5	6,286	0.08%
2021/08/05	3	54.27	4	54.68	54.20	-1	6,275	-0.02%
2021/08/04	5	54.38	1	54.70	53.90	4	6,329	0.06%
2021/08/03	2	54.30	2	54.65	54.40	0	6,378	0.00%
2021/07/30	65	55.16	17	54.13	54.00	48	6,566	0.73%
2021/07/29	11	56.95	22	57.81	58.00	-11	6,453	-0.17%
2021/07/28	25	56.43	45	57.15	56.50	-20	6,455	-0.31%
2021/07/27	10.2	59.12	5	58.96	57.60	5.2	6,433	0.08%
2021/07/26	0	0.00	3	60.80	60.90	-3	6,440	-0.05%
2021/07/23	5	60.28	4	61.28	59.90	1	6,422	0.02%
2021/07/22	4	60.73	6	61.50	61.10	-2	6,382	-0.03%
2021/07/21	14	60.71	9	60.07	59.90	5	6,341	0.08%
2021/07/20	6	60.77	6	61.55	60.80	0	6,311	0.00%
2021/07/19	7	61.53	14	61.97	61.10	-7	6,268	-0.11%
2021/07/16	1	62.30	1	63.90	62.10	0	6,347	0.00%
2021/07/15	5	63.08	31	63.53	63.30	-26	6,303	-0.41%
2021/07/14	25	62.58	36	63.09	63.60	-11	6,120	-0.18%
2021/07/13	51	62.54	42	64.69	62.00	9	5,867	0.15%
2021/07/12	41	61.60	7.3	61.31	62.30	33.7	5,556	0.61%
2021/07/09	2	59.15	4	59.38	58.90	-2	5,363	-0.04%
2021/07/08	4	57.98	4	58.80	58.20	0	5,282	0.00%
2021/07/07	12	58.75	8	59.56	57.80	4	5,294	0.08%
2021/07/06	9	60.51	1	59.90	58.60	8	5,252	0.15%
2021/07/05	7	61.24	21.4	61.97	62.40	-14.4	5,058	-0.28%
2021/07/02	1	53.90	7	55.46	56.80	-6	4,723	-0.13%
2021/07/01	12	55.78	1	55.90	53.80	11	4,847	0.23%
2021/06/30	6	56.32	8	57.01	56.60	-2	5,195	-0.04%
2021/06/29	8	56.23	19.3	55.78	56.60	-11.3	5,319	-0.21%
2021/06/28	1	55.20	0	0.00	55.00	1	5,187	0.02%
2021/06/25	0	0.00	10	55.20	55.80	-10	5,136	-0.19%
2021/06/24	16	55.60	13	55.62	55.40	3	5,093	0.06%
2021/06/23	22	54.25	15	54.77	55.30	7	5,007	0.14%
2021/06/22	18.1	55.68	15	56.41	54.70	3.1	4,944	0.06%
2021/06/21	70	54.40	37	54.52	54.70	33	4,754	0.69%
2021/06/18	0	0.00	1	54.20	52.10	-1	4,520	-0.02%
2021/06/17	0	0.00	5	53.06	53.70	-5	4,415	-0.11%
2021/06/16	10	53.40	7	53.57	52.40	3	4,382	0.07%
2021/06/15	2	52.30	5.2	52.29	52.30	-3.2	4,254	-0.08%
2021/06/11	1	50.80	3	51.47	50.80	-2	4,248	-0.05%
2021/06/10	2	50.50	0	0.00	50.50	2	4,288	0.05%
2021/06/09	3	50.90	3	51.30	50.10	0	4,277	0.00%
2021/06/08	0.1	49.40	0	0.00	49.55	0.1	4,270	0.00%
2021/06/07	4.1	49.38	4	49.83	49.40	0.1	4,269	0.00%
2021/06/03	1	51.30	0	0.00	50.90	1	4,266	0.02%
2021/06/02	0.2	50.60	0	0.00	50.90	0.2	4,270	0.00%
2021/06/01	12	51.09	11.3	52.09	51.50	0.7	4,241	0.02%
2021/05/31	6	49.53	7	50.24	49.40	-1	4,184	-0.02%
2021/05/28	3	48.45	5	48.51	48.30	-2	4,132	-0.05%
2021/05/27	0	0.00	3.8	46.18	46.50	-3.8	4,081	-0.09%
2021/05/25	1	45.45	0	0.00	45.15	1	4,083	0.02%
2021/05/24	0	0.00	1	44.40	44.10	-1	4,065	-0.02%
2021/05/21	3	43.07	3	43.75	43.60	0	4,069	0.00%
2021/05/19	1.1	43.31	0	0.00	43.40	1.1	4,066	0.03%
2021/05/18	0	0.00	4	42.88	43.70	-4	4,060	-0.10%
2021/05/17	6	40.18	2	41.60	39.90	4	4,034	0.10%
2021/05/14	0.2	44.50	2	44.25	44.30	-1.8	3,991	-0.05%
2021/05/13	2.4	43.20	2	45.33	44.20	0.4	3,972	0.01%
2021/05/12	6	45.43	103	45.11	45.60	-97	3,959	-2.45%	大賣/
2021/05/11	4.4	50.88	0	0.00	49.90	4.4	3,899	0.11%
2021/05/10	0	0.00	4	54.80	54.30	-4	3,857	-0.10%
2021/05/07	23	53.63	23	54.79	54.60	0	3,782	0.00%
2021/05/05	1.5	50.80	1	52.20	50.10	0.5	3,669	0.01%
2021/05/04	15	51.07	2	50.20	50.70	13	3,677	0.35%
2021/05/03	6	54.12	10	55.59	53.40	-4	3,662	-0.11%
2021/04/29	3	53.70	0	0.00	53.20	3	3,636	0.08%
2021/04/27	10.2	54.88	1.2	54.28	54.20	9	3,693	0.24%
2021/04/26	14.2	56.70	4	56.08	55.70	10.2	3,725	0.27%
2021/04/23	23	55.33	12	55.18	55.50	11	3,747	0.29%
2021/04/21	0.2	53.50	0	54.40	53.50	0.2	3,906	0.00%
2021/04/20	10	54.52	0	0.00	54.20	10	3,946	0.25%
2021/04/19	3.6	53.98	0	0.00	53.60	3.6	3,970	0.09%
2021/04/16	0	0.00	0.4	55.75	55.00	-0.4	3,954	-0.01%
2021/04/15	17	54.14	1	56.10	55.30	16	3,937	0.41%
2021/04/14	1	53.50	0	0.00	52.80	1	3,884	0.03%
2021/04/13	20	56.50	8	56.15	55.10	12	3,931	0.31%
2021/04/12	6.4	54.81	0	0.00	54.50	6.4	4,055	0.16%
2021/04/09	1.3	58.05	0	0.00	57.10	1.3	4,098	0.03%
2021/04/08	0.1	58.90	4.8	59.92	59.20	-4.7	4,093	-0.11%
2021/04/07	10.4	62.38	2	61.20	59.50	8.4	4,033	0.21%
2021/04/06	0	0.00	10	60.00	62.50	-10	3,880	-0.26%
2021/04/01	12	53.88	36	55.52	58.00	-24	3,512	-0.68%
2021/03/31	0	0.00	28	52.95	53.30	-28	3,414	-0.82%
2021/03/30	0	0.00	13	52.60	52.20	-13	3,517	-0.37%
2021/03/29	10	53.70	39	53.47	52.70	-29	3,570	-0.81%
2021/03/26	7	51.84	0	0.00	51.70	7	3,621	0.19%
2021/03/24	0	0.00	1	51.60	50.80	-1	4,001	-0.02%
2021/03/23	26	52.06	1	52.80	51.00	25	4,206	0.59%
2021/03/18	5	49.75	0.2	50.10	49.50	4.8	4,226	0.11%
2021/03/17	1	50.60	2	50.00	50.00	-1	4,299	-0.02%
2021/03/16	1	50.70	0	0.00	51.90	1	4,414	0.02%
2021/03/11	5	47.70	0	0.00	47.80	5	4,633	0.11%
2021/03/10	16	46.91	0	0.00	46.65	16	4,705	0.34%
2021/03/09	9	46.01	12	45.97	45.80	-3	4,794	-0.06%
2021/03/08	0	0.00	1	47.10	46.95	-1	4,931	-0.02%
2021/03/05	2	49.00	0	0.00	48.40	2	5,145	0.04%
2021/03/04	2	49.65	0	0.00	49.55	2	5,363	0.04%
2021/03/03	3	49.57	2	50.40	50.00	1	5,582	0.02%
2021/02/26	1	50.90	0.3	51.00	51.00	0.7	6,062	0.01%
2021/02/25	15	52.29	0	0.00	51.60	15	6,156	0.24%
2021/02/23	3	52.20	0	0.00	52.00	3	6,300	0.05%
2021/02/22	15	53.38	0	0.00	53.00	15	6,384	0.23%
2021/02/18	0	0.00	11	53.73	53.30	-11	6,370	-0.17%
2021/02/05	5	51.50	0	0.00	51.10	5	6,346	0.08%
2021/02/04	15	51.76	0	0.00	51.50	15	6,338	0.24%
2021/02/03	0	0.00	5	53.20	53.10	-5	6,323	-0.08%
2021/02/01	5	51.80	0	0.00	51.00	5	6,293	0.08%
2021/01/29	5	52.62	0	0.00	51.30	5	6,289	0.08%
2021/01/28	1	53.00	5	53.20	52.80	-4	6,271	-0.06%
2021/01/27	26	54.64	3	54.60	54.60	23	6,264	0.37%
2021/01/26	11	55.98	0	0.00	54.80	11	6,245	0.18%
2021/01/25	8	56.95	0.2	58.10	56.70	7.8	6,212	0.13%
2021/01/21	2	56.40	13	56.25	55.40	-11	6,150	-0.18%
2021/01/20	38	56.63	1	56.30	54.80	37	6,264	0.59%
2021/01/19	4	57.75	4	58.50	58.80	0	6,207	0.00%
2021/01/18	1	58.60	7	57.14	58.10	-6	6,134	-0.10%
2021/01/15	42	60.32	13	60.14	59.50	29	6,043	0.48%
2021/01/13	0	0.00	4.4	55.63	55.60	-4.4	5,703	-0.08%
2021/01/12	0	0.00	1	53.00	52.10	-1	5,639	-0.02%
2021/01/11	1	54.80	3	55.47	55.10	-2	5,590	-0.04%
2021/01/08	5	55.12	3	55.97	54.30	2	5,569	0.04%
2021/01/07	6	55.07	3	55.73	55.10	3	5,527	0.05%
2021/01/06	7	56.64	0	0.00	55.60	7	5,479	0.13%
2021/01/05	1	58.50	14	58.37	59.10	-13	5,361	-0.24%
2021/01/04	0	0.00	4.6	57.13	58.70	-4.6	5,175	-0.09%
2020/12/31	16	53.18	3	51.97	53.40	13	5,031	0.26%
2020/12/30	3	51.80	22	51.58	51.80	-19	4,927	-0.39%
2020/12/29	11	51.15	2	50.40	50.40	9	4,872	0.18%
2020/12/28	4	52.08	3	52.67	52.00	1	4,815	0.02%
2020/12/25	6	52.48	8	52.65	51.90	-2	4,769	-0.04%
2020/12/24	8	56.13	0	0.00	54.90	8	4,640	0.17%
2020/12/23	20	58.50	0	0.00	58.20	20	4,523	0.44%
2020/12/22	2	59.50	1	56.80	56.80	1	4,477	0.02%
2020/12/21	1	59.10	11	58.72	59.30	-10	4,403	-0.23%
2020/12/18	8	58.95	30	60.98	60.80	-22	4,270	-0.52%
2020/12/17	26	55.94	5	55.80	56.90	21	3,997	0.53%
2020/12/16	0	0.00	1	52.20	51.80	-1	3,794	-0.03%
2020/12/15	2	51.00	0	0.00	50.70	2	3,776	0.05%
2020/12/11	1	51.70	0	0.00	51.50	1	3,725	0.03%
2020/12/09	10	53.52	7.2	53.78	54.30	2.8	3,571	0.08%
2020/12/08	3	49.68	2	49.70	49.45	1	3,418	0.03%
2020/12/07	6	48.63	1	48.45	48.40	5	3,394	0.15%
2020/12/04	3	50.70	3	51.00	50.80	0	3,319	0.00%
2020/12/03	0	0.00	4	51.04	49.60	-4	3,261	-0.12%
2020/12/02	2	52.45	10	52.86	51.60	-8	3,201	-0.25%
2020/12/01	8	51.66	0	0.00	53.50	8	3,064	0.26%
2020/11/30	8	49.26	2	50.80	49.80	6	2,844	0.21%
2020/11/27	0.5	49.80	4	50.90	49.80	-3.5	2,641	-0.13%
2020/11/26	4	48.64	31	50.11	51.00	-27	2,450	-1.10%
2020/11/25	2	45.20	2	46.40	46.40	0	2,186	0.00%
2020/11/24	2	41.33	0	0.00	42.20	2	2,022	0.10%
2020/11/23	2	40.50	18	40.96	42.05	-16	1,968	-0.81%
2020/11/20	2	40.63	2	41.30	40.40	0	1,972	0.00%
2020/11/19	0	0.00	4	40.78	41.00	-4	1,935	-0.21%
2020/11/13	0.8	37.50	0	0.00	37.50	0.8	2,399	0.03%
2020/11/10	0	0.00	3	37.95	37.60	-3	2,437	-0.12%
2020/11/09	3	38.12	1	37.80	38.00	2	2,466	0.08%
2020/11/06	1	38.80	5	38.06	37.80	-4	2,517	-0.16%
2020/11/05	4	38.06	2	38.03	38.20	2	2,552	0.08%
2020/11/04	3	37.67	5	38.21	38.60	-2	2,585	-0.08%
2020/11/03	2	37.55	2	37.28	37.00	0	2,667	0.00%
2020/11/02	0	0.00	2	37.33	36.75	-2	2,786	-0.07%
2020/10/30	4	38.43	4	38.13	37.40	0	3,059	0.00%
2020/10/29	12	39.00	5	38.84	39.00	7	3,311	0.21%
2020/10/28	6	41.47	41	40.84	40.50	-35	3,322	-1.05%
2020/10/27	0	0.00	4	38.55	38.55	-4	3,270	-0.12%
2020/10/26	10	35.35	0	0.00	35.05	10	3,516	0.28%
2020/10/22	1	35.20	0	0.00	35.20	1	3,744	0.03%
2020/10/21	20	36.00	0	0.00	35.80	20	3,856	0.52%
2020/10/16	1	35.65	0	0.00	35.05	1	4,427	0.02%
2020/10/13	0	0.00	5	36.10	35.85	-5	4,668	-0.11%
2020/10/07	5	36.70	0	0.00	36.75	5	4,899	0.10%
2020/10/05	0	0.00	30	35.87	35.90	-30	5,062	-0.59%
2020/09/29	1	37.00	0	0.00	36.25	1	5,710	0.02%
2020/09/28	0	0.00	4	36.25	37.00	-4	5,825	-0.07%
2020/09/24	2	37.58	100	37.00	36.85	-98	6,182	-1.58%
2020/09/23	1	38.40	0	0.00	38.60	1	6,288	0.02%
2020/09/21	4	39.76	0	0.00	39.50	4	6,543	0.06%
2020/09/17	5	38.80	0	0.00	39.00	5	6,903	0.07%
2020/09/16	3	39.40	0	0.00	39.00	3	6,916	0.04%
2020/09/15	5	40.16	0	0.00	39.85	5	6,921	0.07%
2020/09/14	0	0.00	2	40.90	40.80	-2	6,985	-0.03%
2020/09/11	0	0.00	4	39.35	39.30	-4	6,913	-0.06%
2020/09/10	0	0.00	7	38.39	38.50	-7	6,869	-0.10%
2020/09/09	7	37.40	0	0.00	38.70	7	6,859	0.10%
2020/09/02	23	39.53	0	0.00	39.70	23	6,763	0.34%
2020/09/01	2	40.73	0	0.00	40.60	2	6,730	0.03%
2020/08/28	4	39.35	0	0.00	39.70	4	6,649	0.06%
2020/08/27	5	40.11	5	40.30	40.00	0	6,621	0.00%
2020/08/26	14	41.11	5	41.98	40.55	9	6,565	0.14%
2020/08/25	8	42.26	1	42.50	41.75	7	6,490	0.11%
2020/08/24	12	41.89	5	41.75	42.00	7	6,410	0.11%
2020/08/21	5	41.86	4.4	42.18	43.45	0.6	6,253	0.01%
2020/08/20	5	39.00	2	38.98	39.50	3	6,045	0.05%
2020/08/19	1	37.15	0	0.00	38.95	1	5,910	0.02%
2020/08/18	0	0.00	0	36.95	37.05	0	5,867	0.00%
2020/08/13	1	36.75	0	0.00	36.70	1	5,872	0.02%
2020/08/12	2	35.80	2	36.15	37.60	0	5,851	0.00%
2020/08/07	6	38.67	0	0.00	38.25	6	5,724	0.10%
2020/08/06	2	39.95	0	0.00	39.80	2	5,623	0.04%
2020/08/05	8	41.59	13	41.92	41.10	-5	5,510	-0.09%
2020/08/04	6	38.85	0	0.00	40.45	6	5,238	0.11%
2020/08/03	1	38.15	0	0.00	38.50	1	4,970	0.02%
2020/07/31	2	38.75	2	39.20	38.80	0	4,931	0.00%
2020/07/30	38	38.18	60	38.29	38.75	-22	4,844	-0.45%
2020/07/29	11	34.02	0	0.00	35.80	11	4,588	0.24%
2020/07/28	5	34.56	6	34.26	33.40	-1	4,540	-0.02%
2020/07/27	8	38.16	3	38.70	36.75	5	4,396	0.11%
2020/07/24	19	38.59	5	40.01	38.00	14	4,291	0.33%
2020/07/23	4	38.78	13	38.43	38.80	-9	3,973	-0.23%
2020/07/22	1	37.10	0	0.00	37.10	1	3,776	0.03%
2020/07/21	0	0.00	5	37.25	37.30	-5	3,756	-0.13%
2020/07/20	7	36.64	0	0.00	36.60	7	3,729	0.19%
2020/07/17	5	37.30	3	37.05	37.70	2	3,658	0.05%
2020/07/16	2	36.83	1	37.50	36.35	1	3,579	0.03%
2020/07/15	3	36.92	2	37.35	36.20	1	3,538	0.03%
2020/07/14	1	37.15	4	37.31	37.55	-3	3,484	-0.09%
2020/07/13	6	38.42	16	38.87	38.10	-10	3,500	-0.29%
2020/07/10	5	38.16	2	39.05	37.85	3	3,462	0.09%
2020/07/09	9	39.56	19	39.64	39.20	-10	3,373	-0.30%
2020/07/08	8	37.67	40	38.14	38.10	-32	3,048	-1.05%
2020/07/07	2	36.73	3	35.92	35.05	-1	2,744	-0.04%
2020/07/06	30	37.79	6	37.63	37.35	24	2,653	0.90%
2020/07/03	21	37.58	28	38.23	37.00	-7	2,525	-0.28%
2020/07/02	0	0.00	13	33.90	36.35	-13	2,271	-0.57%
2020/07/01	13	33.02	6	33.35	33.05	7	2,133	0.33%
2020/06/30	25	33.75	3	34.22	33.55	22	2,057	1.07%
2020/06/29	0	0.00	1	32.50	32.55	-1	1,863	-0.05%
2020/06/24	5	29.60	0	0.00	29.60	5	1,674	0.30%
2020/06/11	2	28.70	0	0.00	28.10	2	1,347	0.15%
2020/06/10	0	0.00	10	28.85	28.95	-10	1,348	-0.74%
2020/06/04	1	30.25	0	0.00	29.80	1	1,378	0.07%
2020/06/03	0	0.00	1	29.70	29.85	-1	1,384	-0.07%
2020/05/25	0	0.00	0.4	29.10	29.30	-0.4	1,378	-0.03%
2020/05/21	0	0.00	2	30.20	30.65	-2	1,371	-0.15%
2020/05/11	2	30.10	0	0.00	29.80	2	1,292	0.15%
2020/05/05	5	31.30	5	30.60	30.80	0	1,267	0.00%
2020/04/24	0	0.00	5	32.56	32.00	-5	1,255	-0.40%
2020/04/20	1	30.10	0	0.00	31.30	1	1,208	0.08%
2020/04/17	3	30.82	4	31.20	30.45	-1	1,236	-0.08%
2020/04/16	9	30.21	0	0.00	30.45	9	1,173	0.77%
2020/04/09	0	0.00	1	24.45	24.45	-1	1,094	-0.09%
2020/04/07	0	0.00	3	20.55	20.80	-3	1,088	-0.28%
2020/04/01	0	0.00	1	19.25	19.60	-1	1,130	-0.09%
2020/03/25	1	19.15	0	0.00	19.15	1	1,498	0.07%
2020/03/20	0	0.00	1	18.20	18.00	-1	1,626	-0.06%
2020/03/19	0	0.00	8	17.74	16.95	-8	1,649	-0.49%
2020/03/06	0	0.00	70	28.49	28.55	-70	1,542	-4.54%
2020/02/17	0	0.00	1	30.40	30.40	-1	1,560	-0.06%
2020/02/06	1	30.55	0	0.00	30.60	1	1,536	0.07%
2020/01/20	4	35.70	0	0.00	35.65	4	1,465	0.27%
2020/01/15	0	0.00	2	36.53	35.60	-2	1,463	-0.14%
2020/01/13	5	35.70	12	36.04	36.10	-7	1,425	-0.49%
2020/01/10	5	34.00	0	0.00	33.75	5	1,391	0.36%
2020/01/06	1	34.60	0	0.00	34.60	1	1,390	0.07%
2020/01/03	1	36.00	0	0.00	35.60	1	1,374	0.07%
2019/12/31	2	36.25	0	0.00	35.85	2	1,334	0.15%
2019/12/30	0	0.00	1	36.00	35.65	-1	1,337	-0.07%
2019/12/26	2	36.03	0	0.00	35.65	2	1,297	0.15%
2019/12/25	12	36.65	0	0.00	36.60	12	1,265	0.95%
2019/12/24	0	0.00	1	35.85	36.90	-1	1,247	-0.08%
2019/12/23	0	0.00	2	36.95	36.05	-2	1,197	-0.17%
2019/12/20	7	35.04	0	0.00	34.60	7	1,052	0.67%
2019/12/17	2	33.90	1	35.15	33.30	1	1,122	0.09%
2019/12/16	1	33.60	0	0.00	33.40	1	1,046	0.10%
2019/11/08	0	0.00	1	32.75	32.80	-1	1,153	-0.09%
2019/09/24	1	36.00	0	0.00	35.55	1	1,452	0.07%
2019/09/23	1	36.35	0	0.00	36.30	1	1,430	0.07%
2019/07/25	0	0.00	1	35.80	36.80	-1	2,221	-0.05%
2019/07/12	1	34.75	0	0.00	34.85	1	2,302	0.04%
2019/07/08	1	35.60	0	0.00	35.30	1	2,476	0.04%
2019/07/03	0	0.00	2	36.30	36.30	-2	2,546	-0.08%
2019/06/20	1	38.30	0	0.00	38.35	1	2,697	0.04%
2019/06/19	0	0.00	4	38.18	38.60	-4	2,773	-0.14%
2019/06/17	3	35.00	1	34.75	35.15	2	2,689	0.07%
2019/06/13	1	34.00	1	33.70	33.50	0	2,984	0.00%
2019/06/12	4	33.75	4	34.14	34.00	0	3,264	0.00%
2019/05/29	0	0.00	1	32.15	31.70	-1	3,565	-0.03%
2019/05/22	1	34.00	1	33.50	33.80	0	3,638	0.00%
2019/05/21	1	33.10	0	0.00	34.20	1	3,672	0.03%
2019/05/15	0	0.00	1	34.30	34.65	-1	3,702	-0.03%
2019/05/14	0	0.00	1	29.50	31.50	-1	3,656	-0.03%
2019/05/10	0	0.00	1	32.30	32.40	-1	3,668	-0.03%
2019/05/07	1	38.20	0	0.00	37.35	1	3,632	0.03%
2019/04/17	0	0.00	1	40.75	40.00	-1	3,536	-0.03%
2019/04/11	1	39.45	0	0.00	39.00	1	3,385	0.03%
2019/04/10	0	0.00	1	39.60	39.10	-1	3,375	-0.03%
2019/04/03	0	0.00	1	39.95	39.55	-1	3,323	-0.03%
2019/03/27	3	41.15	0	0.00	40.00	3	3,279	0.09%
2019/03/26	0	0.00	2	39.40	39.50	-2	3,166	-0.06%
2019/03/25	3	36.35	3	36.70	36.55	0	3,088	0.00%
2019/03/22	44	38.92	19	38.63	37.70	25	3,061	0.82%
2019/03/21	9	37.91	9	38.32	38.10	0	2,988	0.00%
2019/03/20	54	38.20	12	38.63	38.10	42	3,078	1.36%
2019/03/19	32	38.60	30	38.06	37.35	2	3,027	0.07%
2019/03/18	3	38.25	0	0.00	38.50	3	2,779	0.11%
2019/03/15	0	0.00	4	35.03	35.00	-4	2,672	-0.15%
2019/03/14	2	33.28	1	33.00	33.85	1	2,396	0.04%
2019/03/12	2	28.85	0	0.00	28.85	2	2,211	0.09%
2019/02/20	0	0.00	0	28.35	28.35	0	2,579	0.00%
2019/02/19	0	0.00	4	28.98	29.10	-4	2,560	-0.16%
2019/01/28	2	26.20	0	0.00	25.85	2	2,649	0.08%
2019/01/25	0	0.00	1	25.25	25.05	-1	2,623	-0.04%
2019/01/21	0	0.00	1	24.10	24.60	-1	2,673	-0.04%
2019/01/03	0	0.00	2	25.50	25.20	-2	2,846	-0.07%
2019/01/02	0	0.00	2	25.90	25.95	-2	2,864	-0.07%
2018/12/26	1	28.00	0	0.00	26.90	1	2,945	0.03%
2018/12/25	0	0.00	1	28.15	27.70	-1	2,948	-0.03%
2018/12/19	1	27.80	0	0.00	28.00	1	2,954	0.03%
2018/12/14	2	28.40	0	0.00	28.75	2	3,038	0.07%
2018/11/30	1	29.00	0	0.00	28.60	1	3,070	0.03%
2018/11/23	3	26.65	3	25.60	25.85	0	3,178	0.00%
2018/11/22	0	0.00	4	26.59	26.70	-4	3,106	-0.13%
2018/11/16	3	24.10	0	0.00	23.95	3	3,064	0.10%
2018/11/14	4	24.85	0	0.00	24.00	4	3,110	0.13%
2018/11/09	0	0.00	4	22.65	22.75	-4	2,973	-0.13%
2018/11/08	4	22.98	5	23.35	22.35	-1	2,995	-0.03%
2018/11/01	4	21.25	0	0.00	21.35	4	3,132	0.13%
2018/10/31	1	20.15	0	0.00	20.20	1	3,126	0.03%
2018/10/19	0	0.00	1	22.35	22.45	-1	3,193	-0.03%
2018/10/18	0	0.00	5	23.80	23.10	-5	3,213	-0.16%
2018/10/17	5	24.69	0	0.00	24.00	5	3,240	0.15%
2018/10/09	0	0.00	2	28.50	27.20	-2	3,417	-0.06%
2018/10/05	0	0.00	94	29.33	28.75	-94	3,464	-2.71%
2018/09/26	0	0.00	2	37.70	37.00	-2	4,340	-0.05%
2018/09/25	1	36.70	1	37.50	36.90	0	4,569	0.00%
2018/09/21	3	37.27	1	36.80	36.90	2	4,984	0.04%
2018/09/19	1	39.00	0.1	38.00	38.05	0.9	5,237	0.02%
2018/09/17	0	0.00	1	37.05	36.20	-1	5,414	-0.02%
2018/09/14	1	36.60	0	0.00	36.60	1	5,661	0.02%
2018/09/12	2	35.25	2	35.85	35.20	0	6,269	0.00%
2018/09/07	0	0.00	2	38.05	37.05	-2	7,192	-0.03%
2018/09/06	3	39.30	1	39.00	38.35	2	7,280	0.03%
2018/09/03	5	39.65	0	0.00	37.40	5	7,856	0.06%
2018/08/31	2	40.03	2	40.10	39.90	0	7,891	0.00%
2018/08/30	2	35.95	0	0.00	36.90	2	7,861	0.03%
2018/08/23	6	35.65	6	35.80	35.30	0	8,274	0.00%
2018/08/22	1	34.70	0	0.00	36.35	1	8,297	0.01%
2018/08/14	1	35.15	1	35.20	35.50	0	8,324	0.00%
2018/08/13	0	0.00	10	35.05	35.15	-10	8,494	-0.12%
2018/08/10	7	39.52	5	39.60	38.70	2	8,575	0.02%
2018/08/09	85	39.76	68	39.01	38.65	17	8,835	0.19%
2018/08/08	10	40.20	20.1	40.15	40.10	-10.1	9,082	-0.11%
2018/08/07	1	41.10	2	40.98	41.20	-1	9,098	-0.01%
2018/08/02	0	0.00	1	42.30	42.35	-1	9,410	-0.01%
2018/07/31	5	44.96	0	0.00	45.60	5	9,520	0.05%
2018/07/30	0	0.00	7	45.20	45.15	-7	9,620	-0.07%
2018/07/27	0	0.00	7	46.65	46.50	-7	9,793	-0.07%
2018/07/26	0	0.00	1	46.55	46.55	-1	10,005	-0.01%
2018/07/23	6	46.75	0	0.00	47.15	6	10,464	0.06%
2018/07/20	0	0.00	7	45.00	45.20	-7	10,498	-0.07%
2018/07/19	0	0.00	11	45.22	45.00	-11	10,644	-0.10%
2018/07/18	2	46.65	3	46.82	46.20	-1	10,796	-0.01%
2018/07/17	1	48.30	1	47.25	47.25	0	10,883	0.00%
2018/07/13	0	0.00	1	48.60	48.20	-1	11,245	-0.01%
2018/07/11	1	49.45	5	48.20	48.10	-4	11,705	-0.03%
2018/07/10	8	45.76	2	45.10	45.60	6	11,634	0.05%
2018/07/09	2	47.93	1	47.50	47.50	1	11,760	0.01%
2018/07/05	2	50.90	2	49.75	47.75	0	11,778	0.00%
2018/07/04	2	52.00	2	50.80	49.00	0	11,826	0.00%
2018/07/03	10	52.40	3	52.00	50.00	7	11,863	0.06%
2018/07/02	10	53.60	9	54.34	51.40	1	11,591	0.01%
2018/06/29	0	0.00	1	46.80	50.40	-1	11,188	-0.01%
2018/06/28	0	0.00	2	47.95	45.85	-2	10,976	-0.02%
2018/06/27	0	0.00	4	48.00	47.70	-4	10,885	-0.04%
2018/06/26	6	47.29	0	0.00	47.50	6	10,755	0.06%
2018/06/25	3	45.45	2	46.05	44.50	1	10,586	0.01%
2018/06/22	1	49.15	8	50.31	49.00	-7	10,353	-0.07%
2018/06/21	41	49.00	29	50.11	50.10	12	10,077	0.12%
2018/06/20	13	46.62	17	47.56	46.10	-4	9,813	-0.04%
2018/06/19	3	46.53	6	46.27	47.15	-3	9,495	-0.03%
2018/06/15	1	41.60	5	41.50	42.90	-4	9,375	-0.04%
2018/06/14	0	0.00	6	39.62	40.15	-6	9,233	-0.06%
2018/06/13	2	41.05	3	40.82	39.00	-1	9,282	-0.01%
2018/06/12	2	39.93	2	40.13	39.35	0	9,006	0.00%
2018/06/08	11	35.39	0	0.00	35.95	11	9,002	0.12%
2018/06/06	0	0.00	1	38.70	38.55	-1	8,907	-0.01%
2018/06/05	1	38.25	0	0.00	38.20	1	8,871	0.01%
2018/06/01	0	0.00	3	39.45	38.80	-3	8,669	-0.03%
2018/05/31	1	39.50	10	39.43	39.45	-9	8,675	-0.10%
2018/05/30	2	38.70	0	0.00	38.70	2	8,661	0.02%
2018/05/29	0	0.00	2	37.50	37.50	-2	8,673	-0.02%
2018/05/24	0	0.00	1	34.50	34.90	-1	8,796	-0.01%
2018/05/21	2	38.00	0	0.00	37.00	2	9,236	0.02%
2018/05/18	0	0.00	2	36.25	35.60	-2	9,168	-0.02%
2018/05/17	0	0.00	0.3	36.40	36.60	-0.3	9,229	0.00%
2018/05/16	22	35.15	20	35.00	33.80	2	9,069	0.02%
2018/05/15	1	36.50	0	0.00	36.50	1	8,844	0.01%
2018/05/10	1	30.50	0	0.00	30.15	1	8,637	0.01%
2018/05/09	0	0.00	1	31.65	31.00	-1	8,554	-0.01%
2018/05/08	1	31.90	2	31.10	30.90	-1	8,544	-0.01%
2018/05/07	0	0.00	1	30.40	31.00	-1	8,596	-0.01%
2018/05/04	2	32.73	2	31.10	31.10	0	8,574	0.00%
2018/05/03	1	33.75	0	0.00	31.90	1	8,483	0.01%
2018/05/02	37	32.02	32	32.18	30.90	5	8,397	0.06%
2018/04/26	5	30.95	8	28.15	28.10	-3	7,996	-0.04%
2018/04/25	11	28.08	10	29.70	29.90	1	7,863	0.01%
2018/04/23	2	33.35	1	32.10	32.20	1	7,447	0.01%
2018/04/20	99	37.16	51.2	34.52	35.50	47.8	7,296	0.65%
2018/04/18	2	30.00	48	29.36	31.40	-46	6,821	-0.67%
2018/04/17	23	29.40	48	28.98	28.55	-25	6,457	-0.39%
2018/04/16	5	31.88	5	32.29	31.70	0	6,250	0.00%
2018/04/13	31	33.26	16	33.43	32.95	15	6,134	0.24%
2018/04/12	28	36.00	33	36.89	33.30	-5	5,835	-0.09%
2018/04/11	12	36.29	26	37.26	36.90	-14	5,665	-0.25%
2018/04/10	45	37.29	12	37.65	36.00	33	5,565	0.59%
2018/04/09	2	38.70	0	0.00	38.70	2	5,342	0.04%
2018/04/03	4	42.00	0	0.00	43.00	4	5,068	0.08%
2018/03/31	1	39.00	0	0.00	41.45	1	5,014	0.02%
2018/03/29	2	41.40	0	0.00	40.55	2	4,959	0.04%
2018/03/27	0	0.00	1	38.00	38.30	-1	4,959	-0.02%
2018/03/23	3	36.25	1	33.10	34.00	2	4,884	0.04%
2018/03/21	1	37.00	0	0.00	40.35	1	4,771	0.02%
2018/03/20	24	36.70	2	34.50	36.70	22	4,550	0.48%
2018/03/19	19	32.05	1	33.40	33.40	18	4,382	0.41%
2018/03/15	14	31.95	5	32.04	32.20	9	4,071	0.22%
2018/03/12	19	24.01	11	23.48	24.25	8	3,704	0.22%
2018/03/09	2	23.30	0	0.00	22.05	2	3,598	0.06%
2018/03/08	1	23.40	0	0.00	22.70	1	3,541	0.03%
2018/03/07	11	23.45	2	23.00	23.00	9	3,492	0.26%
2018/03/05	18	24.38	0	0.00	23.90	18	3,361	0.54%
2018/03/02	29.3	23.63	1	23.85	23.75	28.3	3,256	0.87%
2018/03/01	0	0.00	1	21.75	21.75	-1	3,151	-0.03%
2018/02/27	1	20.80	0	0.00	19.80	1	3,066	0.03%
2018/02/26	1	19.70	0	0.00	19.75	1	2,980	0.03%
2018/02/22	11	21.25	0.2	20.50	20.60	10.8	2,673	0.41%
2018/02/09	5	16.00	0	0.00	16.00	5	2,163	0.23%
2018/02/06	0	0.00	4	11.80	12.05	-4	1,702	-0.23%
2018/02/01	4	13.65	0.1	13.65	13.80	3.9	1,591	0.25%
2018/01/30	0	0.00	4	14.35	13.50	-4	1,431	-0.28%
2018/01/29	0	0.00	10	14.45	14.60	-10	1,284	-0.78%
2018/01/26	0	0.00	45	12.54	13.30	-45	1,164	-3.87%
2018/01/25	24	12.19	3	12.57	12.10	21	1,055	1.99%
2018/01/24	3	11.60	13	12.31	12.40	-10	914	-1.09%
2018/01/23	0	0.00	1	11.30	11.30	-1	754	-0.13%
2018/01/12	1	10.55	0	0.00	10.65	1	774	0.13%
2018/01/11	1	10.60	0	0.00	10.55	1	779	0.13%
2018/01/10	0	0.00	1	11.30	10.80	-1	782	-0.13%
2018/01/05	0	0.00	0	10.70	10.70	0	887	0.00%