威盛 (2388)-福勝券商分點個股進出

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
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	2	107.00	0	0.00	106.00	2	14,655	0.01%
2024/11/19	0	0.00	3	107.00	107.00	-3	14,948	-0.02%
2024/11/18	1	103.50	0	0.00	103.50	1	15,123	0.01%
2024/11/15	2	108.75	0	0.00	106.50	2	15,239	0.01%
2024/11/14	1	105.00	0	0.00	105.00	1	15,519	0.01%
2024/11/13	2.2	107.41	0	0.00	106.50	2.2	15,602	0.01%
2024/11/12	5	108.40	3	107.50	107.50	2	15,606	0.01%
2024/11/11	16	110.34	5	111.60	111.00	11	15,516	0.07%
2024/11/08	17	113.32	1	111.50	110.50	16	15,441	0.10%
2024/11/07	2	119.75	12	120.04	119.00	-10	15,034	-0.07%
2024/11/06	2	117.50	7	117.71	117.50	-5	14,956	-0.03%
2024/11/05	4	116.38	2	116.50	116.50	2	15,019	0.01%
2024/11/04	1	116.50	0	0.00	115.00	1	15,140	0.01%
2024/11/01	9	116.83	0	0.00	118.00	9	15,058	0.06%
2024/10/30	4	116.38	2	117.50	116.50	2	15,040	0.01%
2024/10/29	7	122.00	6	121.25	119.00	1	14,870	0.01%
2024/10/28	11	120.50	4	120.50	120.50	7	14,556	0.05%
2024/10/25	9	119.67	5	119.10	118.50	4	14,313	0.03%
2024/10/24	26.1	122.72	9	122.83	120.50	17.1	14,166	0.12%
2024/10/23	5	130.70	5	129.60	129.50	0	13,583	0.00%
2024/10/22	8	132.88	1	130.00	130.50	7	13,536	0.05%
2024/10/21	4	132.88	20	131.43	133.50	-16	13,335	-0.12%
2024/10/18	9.5	126.47	1	124.00	123.50	8.5	12,955	0.07%
2024/10/17	6	127.50	1	128.00	126.00	5	12,956	0.04%
2024/10/16	9	125.67	4	129.75	129.50	5	12,864	0.04%
2024/10/15	6	128.50	2	128.75	126.00	4	12,659	0.03%
2024/10/14	0.1	128.50	0	0.00	128.00	0.1	12,470	0.00%
2024/10/11	12.4	131.05	9	129.06	128.50	3.4	12,289	0.03%
2024/10/09	16.2	134.38	17	134.68	133.50	-0.8	11,930	-0.01%
2024/10/08	11	131.91	10	132.30	135.00	1	11,820	0.01%
2024/10/07	2	130.00	0	0.00	129.00	2	11,573	0.02%
2024/10/04	1	130.00	0	0.00	130.00	1	11,506	0.01%
2024/10/01	1	133.50	1	133.00	134.00	0	11,359	0.00%
2024/09/30	3	129.33	5	131.60	131.00	-2	11,250	-0.02%
2024/09/27	9	133.28	1	138.00	130.50	8	11,060	0.07%
2024/09/26	0	0.00	107.5	139.41	138.50	-107.5	10,635	-1.01%	大賣/鉅額交易
2024/09/25	3	128.33	0	0.00	127.50	3	9,992	0.03%
2024/09/24	8	127.88	3	129.67	128.50	5	9,810	0.05%
2024/09/23	1	141.00	0.1	136.50	135.50	0.9	9,464	0.01%
2024/09/20	6.1	140.84	5.6	141.46	138.00	0.5	9,316	0.01%
2024/09/19	2.3	140.13	3	137.83	140.50	-0.7	9,014	-0.01%
2024/09/18	0	0.00	1	132.50	133.00	-1	8,797	-0.01%
2024/09/16	0.2	136.00	0	0.00	136.00	0.2	8,888	0.00%
2024/09/13	4	136.25	7	136.79	138.00	-3	8,900	-0.03%
2024/09/12	2	126.00	3	130.67	132.00	-1	8,629	-0.01%
2024/09/11	2.3	123.28	2	124.50	121.50	0.3	8,625	0.00%
2024/09/10	1.5	125.17	2	125.50	125.50	-0.5	8,668	-0.01%
2024/09/09	3.7	123.00	2	126.00	125.50	1.7	8,698	0.02%
2024/09/06	2	120.75	1	125.00	120.00	1	8,618	0.01%
2024/09/05	3	124.00	1	124.00	124.00	2	8,566	0.02%
2024/09/04	1	122.50	0	0.00	121.00	1	8,599	0.01%
2024/09/03	1	132.50	0	0.00	128.50	1	8,531	0.01%
2024/09/02	1	133.00	0	0.00	130.00	1	8,496	0.01%
2024/08/30	2	135.75	2	138.00	133.00	0	8,420	0.00%
2024/08/29	1	133.00	1	134.00	133.50	0	8,327	0.00%
2024/08/28	7	137.21	9	138.22	133.00	-2	8,239	-0.02%
2024/08/27	1	132.50	0	0.00	133.50	1	7,981	0.01%
2024/08/26	1	136.50	3	136.17	135.50	-2	7,930	-0.03%
2024/08/23	1	138.50	1	137.00	138.50	0	7,802	0.00%
2024/08/22	4	133.13	21	133.29	133.50	-17	7,685	-0.22%
2024/08/21	11	130.36	0	0.00	130.50	11	7,541	0.15%
2024/08/20	4	128.88	15	129.10	131.00	-11	7,343	-0.15%
2024/08/19	3	124.83	3	125.17	125.50	0	7,137	0.00%
2024/08/16	0	0.00	1	120.00	124.50	-1	6,975	-0.01%
2024/08/15	7	109.71	10	110.60	113.50	-3	6,641	-0.05%
2024/08/14	5	106.90	3	108.17	104.50	2	6,528	0.03%
2024/08/12	4	101.50	3	100.67	101.00	1	6,432	0.02%
2024/08/09	1	96.60	0	0.00	96.60	1	6,394	0.02%
2024/08/07	2	95.25	3	99.50	99.90	-1	6,353	-0.02%
2024/08/06	1	92.80	3	95.10	91.60	-2	6,526	-0.03%
2024/08/05	1	102.00	0	0.00	101.50	1	6,407	0.02%
2024/08/02	2	114.75	0	0.00	112.50	2	6,390	0.03%
2024/08/01	4	122.00	4	123.75	119.00	0	6,299	0.00%
2024/07/31	1	122.00	2	123.00	121.00	-1	6,198	-0.02%
2024/07/30	1	114.50	0	0.00	114.50	1	6,130	0.02%
2024/07/29	0	0.00	6	116.00	114.50	-6	6,103	-0.10%
2024/07/23	9	123.72	10	120.50	120.00	-1	6,012	-0.02%
2024/07/22	1	116.50	0	0.00	122.00	1	6,048	0.02%
2024/07/19	0	0.00	1	125.00	120.50	-1	6,087	-0.02%
2024/07/18	0	0.00	1	126.00	127.00	-1	6,072	-0.02%
2024/07/17	0	0.00	5	125.20	125.50	-5	5,980	-0.08%
2024/07/16	2	128.00	0	0.00	124.00	2	6,027	0.03%
2024/07/15	1	122.50	2	122.00	122.00	-1	6,100	-0.02%
2024/07/12	1	125.00	1	123.00	123.00	0	6,191	0.00%
2024/07/11	3	129.33	4	127.88	124.50	-1	6,266	-0.02%
2024/07/10	0	0.00	3	126.17	126.50	-3	6,309	-0.05%
2024/07/09	5	118.46	0	0.00	116.00	5	6,551	0.08%
2024/07/08	0	0.00	2	120.00	119.00	-2	6,801	-0.03%
2024/07/05	2	122.00	1	122.00	122.00	1	6,777	0.01%
2024/07/04	1	117.50	0	0.00	119.00	1	6,733	0.01%
2024/07/03	0	0.00	1	116.00	118.00	-1	6,721	-0.01%
2024/07/02	1	114.00	0	0.00	113.00	1	6,695	0.01%
2024/06/28	3	116.50	2	116.50	116.50	1	6,728	0.01%
2024/06/27	2	112.50	0	0.00	112.00	2	6,752	0.03%
2024/06/26	3	115.17	0.5	113.50	113.00	2.5	6,785	0.04%
2024/06/25	1	116.00	0	0.00	116.50	1	6,812	0.01%
2024/06/24	1	120.50	1	122.00	117.50	0	6,912	0.00%
2024/06/21	2	125.00	0	0.00	122.50	2	7,509	0.03%
2024/06/20	1	127.00	2	128.50	128.00	-1	7,379	-0.01%
2024/06/19	4	125.50	0	0.00	124.50	4	7,288	0.05%
2024/06/18	13	128.23	18	128.03	128.50	-5	7,257	-0.07%
2024/06/17	5	124.00	10	122.30	126.00	-5	7,178	-0.07%
2024/06/14	2	112.50	2	115.00	115.00	0	6,927	0.00%
2024/06/13	2	109.50	23	109.00	108.50	-21	6,813	-0.31%
2024/06/12	0.5	109.50	0	0.00	109.00	0.5	6,855	0.01%
2024/06/11	2	112.25	0	0.00	110.00	2	6,930	0.03%
2024/06/06	0.5	115.00	16	114.94	114.00	-15.5	6,935	-0.22%
2024/06/05	0	0.00	2	118.00	116.50	-2	6,971	-0.03%
2024/06/04	3	122.67	2	122.00	119.00	1	7,211	0.01%
2024/06/03	1.4	118.64	1	118.50	118.50	0.4	7,622	0.01%
2024/05/30	0	0.00	2	119.50	119.00	-2	7,683	-0.03%
2024/05/29	0.6	119.00	0	0.00	117.50	0.6	7,691	0.01%
2024/05/28	1	119.00	2	120.00	119.00	-1	7,691	-0.01%
2024/05/27	6	114.83	0	0.00	116.00	6	7,661	0.08%
2024/05/23	1	114.50	0	0.00	114.50	1	7,766	0.01%
2024/05/22	1	117.50	0	0.00	117.50	1	7,847	0.01%
2024/05/21	0	0.00	40	116.00	116.50	-40	7,982	-0.50%
2024/05/20	1	117.50	0	0.00	116.00	1	8,019	0.01%
2024/05/17	1	114.50	1	115.50	115.50	0	8,037	0.00%
2024/05/15	10	114.35	1	114.50	113.50	9	8,220	0.11%
2024/05/14	1	114.00	16	115.00	115.00	-15	8,343	-0.18%
2024/05/13	15	112.00	1	112.00	112.00	14	8,466	0.17%
2024/05/10	7	116.36	5	114.60	113.50	2	8,599	0.02%
2024/05/09	1	123.00	0	0.00	121.50	1	8,372	0.01%
2024/05/08	4	124.38	1	128.00	127.00	3	8,359	0.04%
2024/05/07	8	122.50	1	122.50	122.50	7	8,442	0.08%
2024/05/06	4	124.25	0	0.00	123.50	4	8,495	0.05%
2024/05/03	1	126.00	0	0.00	123.50	1	8,577	0.01%
2024/05/02	1	127.50	0	0.00	127.50	1	8,627	0.01%
2024/04/30	1	128.00	0	0.00	128.00	1	8,687	0.01%
2024/04/26	0	0.00	2	133.00	131.00	-2	8,842	-0.02%
2024/04/25	6	129.83	4	129.63	129.00	2	8,838	0.02%
2024/04/24	0	0.00	1	126.00	130.00	-1	8,896	-0.01%
2024/04/23	1	121.50	0	0.00	121.00	1	9,048	0.01%
2024/04/22	2	121.50	5.2	123.97	121.00	-3.2	9,123	-0.03%
2024/04/19	7	128.86	4	133.38	128.00	3	9,217	0.03%
2024/04/18	1	141.50	0	0.00	138.50	1	9,285	0.01%
2024/04/15	5	144.90	5.8	145.80	139.00	-0.8	9,595	-0.01%
2024/04/12	0	0.00	6	136.92	140.00	-6	9,891	-0.06%
2024/04/09	6	130.00	5	129.90	131.00	1	10,007	0.01%
2024/04/08	1	127.00	0	0.00	127.00	1	10,190	0.01%
2024/04/03	0	0.00	1	129.00	129.50	-1	10,292	-0.01%
2024/04/02	6.1	129.51	6	129.75	129.50	0.1	10,401	0.00%
2024/04/01	7	132.00	8	131.00	132.00	-1	10,566	-0.01%
2024/03/28	2	128.00	2.3	129.70	126.00	-0.3	10,978	0.00%
2024/03/27	6	128.83	2	128.25	127.50	4	11,173	0.04%
2024/03/26	18	134.86	29	136.29	131.50	-11	11,227	-0.10%
2024/03/25	0	0.00	5	134.50	134.50	-5	10,741	-0.05%
2024/03/22	1	124.00	2	121.50	122.50	-1	10,943	-0.01%
2024/03/21	1	121.50	0	0.00	121.50	1	11,314	0.01%
2024/03/20	3	119.33	1	120.00	120.00	2	12,008	0.02%
2024/03/19	0	120.00	1	121.50	120.00	-1	12,105	-0.01%
2024/03/18	1.1	121.45	0	0.00	122.00	1.1	12,316	0.01%
2024/03/15	0.1	122.00	1	122.00	121.00	-0.9	12,709	-0.01%
2024/03/14	1	122.50	5	121.70	122.50	-4	13,710	-0.03%
2024/03/13	10	125.10	0	0.00	123.00	10	14,188	0.07%
2024/03/12	1	129.50	0	0.00	129.00	1	14,705	0.01%
2024/03/11	10	130.00	0	0.00	129.00	10	14,997	0.07%
2024/03/08	7	132.21	6	130.33	131.00	1	15,156	0.01%
2024/03/07	4	140.63	8	136.63	137.50	-4	15,459	-0.03%
2024/03/06	1	128.50	1	129.00	128.50	0	15,394	0.00%
2024/02/29	0	0.00	4	131.50	132.00	-4	16,958	-0.02%
2024/02/27	8	130.81	1	136.00	130.00	7	17,108	0.04%
2024/02/26	3	132.50	2	134.00	132.50	1	17,706	0.01%
2024/02/23	3	136.00	17	135.35	134.00	-14	18,732	-0.07%
2024/02/22	10.1	133.94	0	0.00	132.50	10.1	19,143	0.05%
2024/02/21	1	139.00	1.1	137.53	136.50	-0.1	19,465	0.00%
2024/02/20	1	137.50	0	0.00	136.50	1	20,833	0.00%
2024/02/19	9	138.56	2	139.50	137.00	7	21,480	0.03%
2024/02/16	2.1	139.79	4	140.63	141.00	-1.9	22,655	-0.01%
2024/02/15	5	138.30	3	138.33	136.00	2	23,835	0.01%
2024/02/05	14	141.25	15	137.87	137.00	-1	23,844	0.00%
2024/02/02	13	143.38	15	142.67	143.00	-2	24,008	-0.01%
2024/02/01	4	137.75	2	138.75	137.00	2	24,146	0.01%
2024/01/31	2	139.00	4	139.75	138.50	-2	24,912	-0.01%
2024/01/30	11	138.64	10	138.50	138.50	1	25,466	0.00%
2024/01/29	1	141.50	0	0.00	141.50	1	27,200	0.00%
2024/01/26	3	141.17	2	140.00	140.00	1	28,504	0.00%
2024/01/25	3	143.50	5	144.00	142.50	-2	29,219	-0.01%
2024/01/24	5	146.20	0	0.00	143.50	5	29,380	0.02%
2024/01/23	1	147.50	1	149.50	146.50	0	29,733	0.00%
2024/01/22	3	146.50	12	148.79	148.00	-9	30,158	-0.03%
2024/01/19	4	145.00	3	146.00	145.00	1	30,462	0.00%
2024/01/18	2	141.25	0	0.00	143.00	2	30,718	0.01%
2024/01/17	10	145.40	7	149.79	143.50	3	31,186	0.01%
2024/01/16	2	148.75	10	149.00	147.50	-8	31,268	-0.03%
2024/01/15	16	149.47	10	149.80	149.50	6	31,362	0.02%
2024/01/12	6	147.75	1	145.50	145.50	5	31,612	0.02%
2024/01/11	3	150.67	223	150.87	150.00	-220	31,796	-0.69%	大賣/鉅額交易
2024/01/10	2	152.50	5	150.70	152.50	-3	33,245	-0.01%
2024/01/09	13	149.58	5	149.90	149.00	8	33,456	0.02%
2024/01/08	31.1	155.45	25	156.62	149.00	6.1	33,451	0.02%
2024/01/05	2	158.00	1	155.00	160.00	1	33,127	0.00%
2024/01/04	2	157.25	1	159.00	157.00	1	33,237	0.00%
2024/01/03	1	154.50	6	156.58	156.50	-5	33,381	-0.01%
2024/01/02	9	154.11	9	154.22	157.00	0	33,333	0.00%
2023/12/29	3	155.17	5	155.70	156.50	-2	33,292	-0.01%
2023/12/28	9	154.78	3	155.17	154.00	6	33,365	0.02%
2023/12/27	16	155.34	24	153.96	153.00	-8	33,848	-0.02%
2023/12/26	28	158.54	12	159.50	157.00	16	34,020	0.05%
2023/12/25	0	0.00	5	158.50	156.50	-5	33,926	-0.01%
2023/12/22	20	155.00	11	155.91	155.50	9	33,954	0.03%
2023/12/21	4	151.88	1	153.00	151.50	3	33,980	0.01%
2023/12/20	5	153.20	2	153.75	151.50	3	34,141	0.01%
2023/12/19	3	152.17	1	153.00	152.00	2	34,211	0.01%
2023/12/18	61	151.64	5.2	152.56	152.50	55.8	34,286	0.16%
2023/12/15	17	157.18	5.2	159.79	156.00	11.8	34,194	0.03%
2023/12/14	2	162.00	4.1	164.71	165.00	-2.1	33,968	-0.01%
2023/12/13	55.1	161.09	1	162.50	161.00	54.1	34,449	0.16%
2023/12/12	13	163.62	10	164.25	163.50	3	35,051	0.01%
2023/12/11	48.3	166.48	11	165.27	161.50	37.3	34,894	0.11%
2023/12/08	6	170.00	10.2	173.08	174.00	-4.2	33,960	-0.01%
2023/12/07	14.2	164.10	10	164.65	166.00	4.2	33,596	0.01%
2023/12/06	4	170.63	5	170.60	170.50	-1	33,297	0.00%
2023/12/05	6	169.50	3	169.50	169.50	3	33,200	0.01%
2023/12/04	17	176.15	27.3	177.09	173.00	-10.3	33,133	-0.03%
2023/12/01	8	174.25	10	176.05	176.50	-2	32,795	-0.01%
2023/11/30	10	171.95	7.2	172.47	172.50	2.9	32,648	0.01%
2023/11/29	7.3	167.19	15.1	169.20	170.50	-7.8	32,301	-0.02%
2023/11/28	12.1	168.29	25	168.70	168.00	-13	32,070	-0.04%
2023/11/27	6	163.67	2	163.50	160.00	4	31,641	0.01%
2023/11/24	3.2	164.34	3	164.50	165.00	0.2	31,699	0.00%
2023/11/23	25.7	165.75	22	166.14	163.50	3.7	31,774	0.01%
2023/11/22	18.4	170.53	16	173.38	170.50	2.4	31,908	0.01%
2023/11/21	10.2	166.59	8	165.94	168.50	2.2	31,430	0.01%
2023/11/20	13.2	163.65	10	165.10	166.00	3.2	31,221	0.01%
2023/11/17	20.1	162.08	39.1	162.18	164.00	-19	30,986	-0.06%
2023/11/16	15.1	158.00	6.3	158.38	160.00	8.8	29,688	0.03%
2023/11/15	9.1	154.71	16.2	155.46	158.50	-7.1	29,107	-0.02%
2023/11/14	13.3	146.55	52.1	146.12	149.50	-38.8	28,172	-0.14%
2023/11/13	0	0.00	28	138.50	138.50	-28	27,196	-0.10%
2023/11/10	10	128.60	4	126.25	126.00	6	27,211	0.02%
2023/11/09	8	128.19	7.2	128.68	129.00	0.8	27,142	0.00%
2023/11/08	22.2	130.10	8	131.38	129.00	14.2	27,019	0.05%
2023/11/07	42.5	134.20	16	133.56	133.50	26.5	26,701	0.10%
2023/11/06	37.2	140.46	46	139.89	135.00	-8.8	26,450	-0.03%
2023/11/03	16	139.78	31.2	141.50	145.00	-15.2	25,118	-0.06%
2023/11/02	5	126.20	40.2	127.84	132.00	-35.2	24,186	-0.15%
2023/10/31	3	124.17	1	119.00	119.00	2	23,942	0.01%
2023/10/30	0	0.00	12	123.00	123.00	-12	23,924	-0.05%
2023/10/27	16.2	120.90	8	119.44	117.00	8.2	23,866	0.03%
2023/10/26	9	120.72	7	119.93	119.00	2	23,523	0.01%
2023/10/25	15	123.53	29	124.59	124.00	-14	23,188	-0.06%
2023/10/24	5	114.60	7	115.57	117.50	-2	22,575	-0.01%
2023/10/23	5.1	115.90	4	116.13	114.50	1.1	22,310	0.00%
2023/10/20	8.1	116.64	7	118.57	116.50	1.1	22,156	0.00%
2023/10/19	41	122.34	6	122.75	122.50	35	21,788	0.16%
2023/10/18	30	129.08	25	139.74	121.50	5	21,471	0.02%
2023/10/17	5	131.00	31	133.92	134.50	-26	19,814	-0.13%
2023/10/16	4	123.38	7	123.36	122.50	-3	19,488	-0.02%
2023/10/13	7	120.29	5	120.60	122.00	2	19,195	0.01%
2023/10/12	14	117.25	5	117.00	118.50	9	19,873	0.05%
2023/10/11	4	111.50	1	108.50	108.00	3	20,327	0.01%
2023/10/06	2	116.75	1	118.00	116.00	1	20,959	0.00%
2023/10/05	7	118.29	1	119.00	117.00	6	21,594	0.03%
2023/10/04	4	118.00	4	117.88	118.50	0	22,450	0.00%
2023/10/03	5	126.20	7.1	122.12	118.00	-2.1	22,460	-0.01%
2023/10/02	32	122.19	12	124.33	123.00	20	22,027	0.09%
2023/09/28	2	118.50	1	122.00	118.50	1	22,128	0.00%
2023/09/27	2	116.50	8	120.00	121.50	-6	21,906	-0.03%
2023/09/26	6	117.58	1	117.00	117.00	5	21,747	0.02%
2023/09/25	16	122.13	1	123.00	122.00	15	21,526	0.07%
2023/09/22	8	118.44	2	118.75	120.00	6	21,249	0.03%
2023/09/21	4	114.13	3	115.83	119.00	1	21,117	0.00%
2023/09/20	4	117.38	4	115.00	115.50	0	20,877	0.00%
2023/09/19	7	120.71	1	118.00	118.00	6	20,651	0.03%
2023/09/18	11	122.05	10	122.35	122.50	1	20,183	0.00%
2023/09/15	16	117.19	25	119.68	120.00	-9	19,566	-0.05%
2023/09/14	6	108.00	5	109.10	111.00	1	18,784	0.01%
2023/09/13	1	102.50	0	0.00	101.00	1	18,675	0.01%
2023/09/12	15	103.43	12	102.92	103.00	3	18,860	0.02%
2023/09/11	6	110.58	1	112.50	105.50	5	18,751	0.03%
2023/09/08	1	113.50	1.1	116.55	116.50	-0.1	18,518	0.00%
2023/09/07	0	0.00	1	117.50	115.00	-1	18,412	-0.01%
2023/09/06	6	117.92	4	116.25	116.50	2	18,611	0.01%
2023/09/05	6	114.33	11	116.05	118.00	-5	18,805	-0.03%
2023/09/04	4	112.63	5	114.30	116.00	-1	18,827	-0.01%
2023/09/01	3	114.50	5	113.70	112.50	-2	18,965	-0.01%
2023/08/31	3	116.50	2	117.75	115.00	1	19,335	0.01%
2023/08/30	17	114.91	20	113.73	114.50	-3	19,752	-0.02%
2023/08/29	0	0.00	1	111.00	109.00	-1	19,823	-0.01%
2023/08/28	12.2	111.73	1	114.00	108.50	11.2	19,677	0.06%
2023/08/25	6	116.75	11.1	119.33	120.50	-5.1	18,965	-0.03%
2023/08/24	4	115.00	5	115.80	113.50	-1	18,625	-0.01%
2023/08/23	2	114.75	11	115.64	115.00	-9	18,734	-0.05%
2023/08/22	2	111.00	1	113.50	110.00	1	18,597	0.01%
2023/08/21	1	110.50	1	109.00	108.50	0	18,705	0.00%
2023/08/18	8	111.94	10	110.15	108.00	-2	18,625	-0.01%
2023/08/17	9	115.83	3	116.67	116.00	6	18,354	0.03%
2023/08/16	2	110.75	3	111.50	113.50	-1	18,081	-0.01%
2023/08/15	7	113.64	5	113.50	110.00	2	17,939	0.01%
2023/08/14	2	110.00	2	108.50	109.00	0	17,783	0.00%
2023/08/11	7	107.86	7	109.93	110.00	0	17,660	0.00%
2023/08/10	16	108.16	12	108.25	109.50	4	17,245	0.02%
2023/08/09	5	109.60	10	111.70	109.50	-5	16,904	-0.03%
2023/08/08	19.1	109.53	7	108.43	105.50	12.1	16,460	0.07%
2023/08/07	14.1	116.18	15	116.63	117.00	-0.9	16,266	-0.01%
2023/08/04	3	110.50	3	111.83	109.50	0	15,730	0.00%
2023/08/02	12	114.58	18	113.89	113.50	-6	15,495	-0.04%
2023/08/01	8	124.25	125.3	124.18	121.50	-117.3	15,096	-0.78%	大賣/鉅額交易
2023/07/31	6	136.50	10	138.95	133.00	-4	14,649	-0.03%
2023/07/28	5	146.00	3	145.02	147.50	2	14,586	0.01%
2023/07/27	5	153.50	15	150.83	144.00	-10	14,565	-0.07%
2023/07/26	1	152.50	0	0.00	151.50	1	14,531	0.01%
2023/07/25	3	144.33	1	145.00	142.50	2	14,521	0.01%
2023/07/24	10	148.70	1.6	149.81	151.00	8.4	14,518	0.06%
2023/07/21	24	139.38	5.5	136.00	148.50	18.5	14,490	0.13%
2023/07/20	6	134.00	5	132.80	135.00	1	14,460	0.01%
2023/07/19	4	127.38	0	0.00	127.50	4	14,434	0.03%
2023/07/18	5	123.50	2	123.50	125.00	3	14,485	0.02%
2023/07/17	37.5	129.30	34	129.81	130.00	3.5	14,425	0.02%
2023/07/14	17	122.38	22	126.27	127.00	-5	13,341	-0.04%
2023/07/13	22	112.50	23	115.07	115.50	-1	12,613	-0.01%
2023/07/12	6	103.00	195.6	104.89	105.00	-189.6	11,715	-1.62%	大賣/鉅額交易
2023/07/11	6.1	93.41	218	95.37	95.50	-211.9	11,020	-1.92%	大賣/鉅額交易
2023/07/10	1	85.50	0	0.00	86.90	1	10,104	0.01%
2023/07/06	12	83.82	6	84.83	83.80	6	9,928	0.06%
2023/07/05	0	0.00	1	81.60	81.00	-1	9,556	-0.01%
2023/07/04	0	0.00	2	82.55	81.60	-2	9,601	-0.02%
2023/07/03	0	0.00	3	82.43	81.60	-3	9,611	-0.03%
2023/06/30	1	80.40	2	81.05	81.00	-1	9,650	-0.01%
2023/06/29	1	81.20	1	81.40	80.10	0	9,705	0.00%
2023/06/28	4	77.18	1	80.00	80.00	3	9,781	0.03%
2023/06/26	6	78.30	2	78.80	78.30	4	10,225	0.04%
2023/06/21	0	0.00	2	80.15	79.80	-2	10,768	-0.02%
2023/06/20	1	80.60	0	0.00	80.50	1	10,821	0.01%
2023/06/19	3	82.63	0	0.00	81.60	3	11,007	0.03%
2023/06/16	3	83.20	23	83.99	84.60	-20	11,359	-0.18%
2023/06/15	3	82.17	0	0.00	81.90	3	11,440	0.03%
2023/06/14	2	82.50	2	82.55	82.00	0	11,769	0.00%
2023/06/13	1	84.50	0	0.00	84.20	1	12,105	0.01%
2023/06/12	3	84.60	70	83.00	83.90	-67	12,564	-0.53%
2023/06/09	1	88.40	2	89.00	87.90	-1	12,720	-0.01%
2023/06/08	2	85.00	1	85.50	84.80	1	13,013	0.01%
2023/06/07	12	87.98	11	88.03	87.90	1	13,809	0.01%
2023/06/06	26	88.17	23	87.51	87.50	3	14,003	0.02%
2023/06/05	8	88.66	17	88.39	88.20	-9	13,742	-0.07%
2023/06/02	38	85.16	34	85.64	84.30	4	13,298	0.03%
2023/06/01	1	80.90	10	83.10	83.10	-9	13,393	-0.07%
2023/05/30	13	80.71	14	81.21	80.60	-1	14,101	-0.01%
2023/05/29	13	83.36	19	82.72	83.10	-6	14,588	-0.04%
2023/05/26	1	76.40	0	0.00	76.00	1	15,577	0.01%
2023/05/25	2	77.15	5	78.66	77.30	-3	16,162	-0.02%
2023/05/24	0	0.00	2.1	76.24	76.50	-2.1	16,271	-0.01%
2023/05/23	1	77.00	0	0.00	77.10	1	17,055	0.01%
2023/05/22	0	0.00	1	77.10	77.10	-1	17,148	-0.01%
2023/05/18	2	76.45	1	77.80	76.20	1	17,170	0.01%
2023/05/17	1	75.90	1	75.90	76.00	0	17,186	0.00%
2023/05/16	10	75.90	3	75.20	75.60	7	17,215	0.04%
2023/05/12	15	73.34	14	72.90	73.50	1	17,428	0.01%
2023/05/11	19	72.23	16	72.28	71.70	3	17,946	0.02%
2023/05/09	1	73.00	0	0.00	73.00	1	17,911	0.01%
2023/05/08	1	74.60	1	74.70	74.80	0	18,028	0.00%
2023/05/03	10	74.70	1	74.20	74.50	9	19,241	0.05%
2023/04/28	1	74.00	0	0.00	74.00	1	19,342	0.01%
2023/04/27	21	73.60	20	73.85	73.60	1	19,299	0.01%
2023/04/26	1	72.30	0	0.00	73.00	1	19,270	0.01%
2023/04/25	0	0.00	12	74.17	73.50	-12	19,280	-0.06%
2023/04/21	1	78.10	0	0.00	76.70	1	19,280	0.01%
2023/04/20	30	78.62	1	78.10	77.80	29	19,231	0.15%
2023/04/19	32	81.37	1	80.50	79.40	31	19,261	0.16%
2023/04/18	1	80.90	1	81.00	80.50	0	19,227	0.00%
2023/04/17	1	82.30	1	82.40	82.10	0	19,301	0.00%
2023/04/14	1	83.60	1	82.90	82.20	0	19,408	0.00%
2023/04/13	57	83.00	0	0.00	82.20	57	19,515	0.29%
2023/04/12	11	85.65	1	85.60	85.50	10	19,547	0.05%
2023/04/11	2	86.85	3	88.70	85.60	-1	19,588	-0.01%
2023/04/10	0	0.00	5	86.66	87.40	-5	19,543	-0.03%
2023/04/07	5	85.48	4	86.40	85.40	1	19,545	0.01%
2023/04/06	4	85.58	0	0.00	85.50	4	19,545	0.02%
2023/03/31	2	85.10	6	85.03	86.00	-4	19,512	-0.02%
2023/03/30	4	84.33	4	84.58	84.80	0	19,493	0.00%
2023/03/29	3	84.03	6	83.17	83.30	-3	19,515	-0.02%
2023/03/28	24	84.76	38	84.65	84.10	-14	19,537	-0.07%
2023/03/27	8	90.29	8	90.40	89.70	0	19,220	0.00%
2023/03/24	11	90.62	8	91.23	89.60	3	19,247	0.02%
2023/03/23	3	90.07	1	89.70	89.50	2	18,799	0.01%
2023/03/22	7	89.46	6	90.20	89.50	1	18,928	0.01%
2023/03/21	51	90.91	34	89.74	89.10	17	19,292	0.09%
2023/03/20	3	90.67	5	90.78	91.80	-2	19,422	-0.01%
2023/03/17	19	89.73	18	89.87	89.80	1	19,692	0.01%
2023/03/16	5	88.18	2	89.00	88.60	3	19,658	0.02%
2023/03/15	0	0.00	15	90.77	89.60	-15	19,380	-0.08%
2023/03/14	8	89.74	3	89.00	88.00	5	19,026	0.03%
2023/03/13	14	93.24	5	91.58	92.90	9	18,928	0.05%
2023/03/10	38	94.37	42	95.09	94.80	-4	18,556	-0.02%
2023/03/09	0	0.00	25	93.31	96.00	-25	18,325	-0.14%
2023/03/08	5	88.62	11	87.51	87.30	-6	18,601	-0.03%
2023/03/07	9	88.09	2	88.30	87.60	7	18,539	0.04%
2023/03/06	14	88.02	5	87.16	89.50	9	18,424	0.05%
2023/03/03	15	87.38	9	85.24	85.00	6	18,250	0.03%
2023/03/02	12	89.66	7	88.80	87.90	5	17,890	0.03%
2023/03/01	15	89.76	9	91.12	89.70	6	17,649	0.03%
2023/02/24	30	88.37	37.7	87.99	90.80	-7.7	17,103	-0.04%
2023/02/23	7	78.26	21.5	82.26	83.80	-14.5	15,978	-0.09%
2023/02/22	6	76.88	4	78.18	76.20	2	15,663	0.01%
2023/02/21	15	79.09	50	79.83	80.30	-35	15,878	-0.22%
2023/02/20	14	75.41	18	75.66	75.50	-4	15,458	-0.03%
2023/02/17	5	74.34	3	74.10	73.90	2	15,640	0.01%
2023/02/16	0	0.00	9	73.81	74.20	-9	15,811	-0.06%
2023/02/15	8	72.73	1	72.40	72.60	7	16,237	0.04%
2023/02/13	4	74.85	4	75.05	74.60	0	17,127	0.00%
2023/02/10	10	74.49	3	73.87	73.40	7	17,636	0.04%
2023/02/09	19	77.44	14	76.39	75.30	5	18,042	0.03%
2023/02/08	0	0.00	25	74.38	74.50	-25	18,685	-0.13%
2023/02/07	5	71.52	7	71.79	72.20	-2	19,168	-0.01%
2023/02/06	15	72.57	4	72.68	72.60	11	19,424	0.06%
2023/02/03	26	74.38	12	74.98	72.20	14	19,497	0.07%
2023/02/02	7	76.41	26.3	76.31	77.00	-19.3	19,396	-0.10%
2023/02/01	4	69.55	8	69.99	70.20	-4	19,012	-0.02%
2023/01/31	2	68.70	2	69.30	69.50	0	19,298	0.00%
2023/01/30	2	67.45	2	68.15	68.40	0	19,549	0.00%
2023/01/17	1	66.70	1	66.50	66.60	0	19,758	0.00%
2023/01/13	5	67.34	3	67.03	67.00	2	20,236	0.01%
2023/01/12	7.2	68.58	0	0.00	68.10	7.2	20,539	0.04%
2023/01/11	6	70.07	1	69.40	69.30	5	20,819	0.02%
2023/01/10	3	70.43	3	70.60	70.30	0	21,199	0.00%
2023/01/09	2	70.90	5	71.02	70.70	-3	21,555	-0.01%
2023/01/06	2	69.40	6	69.58	69.70	-4	22,169	-0.02%
2023/01/05	13	70.75	8	69.79	68.80	5	22,827	0.02%
2023/01/04	7	69.89	4	69.38	69.30	3	23,375	0.01%
2023/01/03	4	69.25	5	69.16	69.10	-1	23,527	0.00%
2022/12/30	3	67.97	14	68.84	67.30	-11	23,873	-0.05%
2022/12/29	4	67.10	2	67.40	67.40	2	24,176	0.01%
2022/12/28	7	70.17	3	68.00	67.90	4	25,018	0.02%
2022/12/27	6	70.63	7	71.19	70.90	-1	25,275	0.00%
2022/12/26	6	69.62	5	70.14	70.00	1	25,716	0.00%
2022/12/23	3	69.13	5	69.26	69.30	-2	26,211	-0.01%
2022/12/22	12	70.11	6	69.47	69.40	6	26,626	0.02%
2022/12/21	3	70.07	2	70.10	69.60	1	27,218	0.00%
2022/12/20	13	71.40	5	71.60	69.80	8	27,653	0.03%
2022/12/19	18	73.01	8	72.09	71.20	10	27,981	0.04%
2022/12/16	8	73.70	20	73.60	73.10	-12	28,384	-0.04%
2022/12/15	6	74.80	6	73.88	73.80	0	28,853	0.00%
2022/12/14	15	75.09	8	75.13	74.50	7	28,913	0.02%
2022/12/13	7.1	76.25	9	76.47	75.00	-1.9	28,958	-0.01%
2022/12/12	23	75.91	7	75.24	73.60	16	28,681	0.06%
2022/12/09	29.5	75.96	30	76.44	76.80	-0.5	28,540	0.00%
2022/12/08	14	72.36	16.2	72.87	74.70	-2.2	28,608	-0.01%
2022/12/07	6	71.23	7	70.44	70.20	-1	29,142	0.00%
2022/12/06	13	73.49	8	73.04	71.70	5	30,033	0.02%
2022/12/05	21	74.63	7	76.00	73.60	14	30,158	0.05%
2022/12/02	16	74.41	34.2	74.57	75.00	-18.2	29,998	-0.06%
2022/12/01	30	76.12	5.3	75.29	74.40	24.7	30,046	0.08%
2022/11/30	42	72.37	31	72.40	74.00	11	29,730	0.04%
2022/11/29	8	67.43	10	68.35	68.30	-2	29,546	-0.01%
2022/11/28	9	68.46	0	0.00	68.20	9	30,800	0.03%
2022/11/25	12.2	70.34	44	70.88	68.60	-31.8	32,655	-0.10%
2022/11/24	5	71.00	15.2	72.11	71.90	-10.2	33,411	-0.03%
2022/11/23	4	71.50	0	0.00	70.90	4	33,963	0.01%
2022/11/22	20	71.10	6	71.67	70.80	14	34,410	0.04%
2022/11/21	7.2	72.33	14	71.66	70.80	-6.8	34,985	-0.02%
2022/11/18	15	72.95	2	74.60	72.40	13	34,973	0.04%
2022/11/17	12	74.02	31	74.31	74.30	-19	34,894	-0.05%
2022/11/16	3	70.50	13.5	71.25	71.50	-10.5	34,705	-0.03%
2022/11/15	6	69.13	9	69.59	70.30	-3	34,609	-0.01%
2022/11/14	19	67.98	10	68.24	68.50	9	34,814	0.03%
2022/11/11	33	69.94	30	67.91	67.40	3	34,912	0.01%
2022/11/10	13	69.58	5	68.90	68.90	8	34,807	0.02%
2022/11/09	72	71.08	46	70.12	69.70	26	34,981	0.07%
2022/11/08	4.7	71.88	8	72.33	70.90	-3.3	34,871	-0.01%
2022/11/07	14	71.21	13	71.76	70.10	1	34,274	0.00%
2022/11/04	24	70.28	16	70.96	70.30	8	33,789	0.02%
2022/11/03	3	65.30	7	68.66	70.60	-4	32,646	-0.01%
2022/11/02	4	64.43	4	64.18	64.20	0	32,059	0.00%
2022/11/01	4	64.20	3	63.90	64.50	1	31,810	0.00%
2022/10/31	0	0.00	27	63.04	64.10	-27	31,629	-0.09%
2022/10/28	6	60.83	13	61.41	60.20	-7	31,345	-0.02%
2022/10/27	3	60.50	7	62.11	62.90	-4	31,169	-0.01%
2022/10/26	8	60.53	2	61.55	59.70	6	30,884	0.02%
2022/10/25	4	62.28	4	61.35	60.90	0	30,630	0.00%
2022/10/24	26	62.80	16	63.96	62.60	10	30,509	0.03%
2022/10/21	6	63.03	3	62.00	61.70	3	30,355	0.01%
2022/10/20	22	63.95	17	64.18	64.60	5	30,864	0.02%
2022/10/19	55	65.71	4	65.13	64.00	51	32,142	0.16%
2022/10/18	4	65.25	12	65.27	65.00	-8	33,150	-0.02%
2022/10/17	12	64.31	6	64.58	66.00	6	33,887	0.02%
2022/10/14	16	64.22	13	65.08	64.00	3	34,011	0.01%
2022/10/13	4	64.90	10	63.36	60.00	-6	33,615	-0.02%
2022/10/12	13	65.54	9	65.19	64.70	4	33,001	0.01%
2022/10/11	7	72.16	0	0.00	71.80	7	32,494	0.02%
2022/10/07	6	79.38	6	79.50	79.70	0	32,278	0.00%
2022/10/06	23	78.10	22	78.39	78.50	1	31,956	0.00%
2022/10/05	14.1	80.77	40	81.41	78.70	-25.9	31,799	-0.08%
2022/10/04	31	77.69	52	77.86	77.60	-21	31,121	-0.07%
2022/10/03	7	77.25	1	77.30	75.30	6	30,944	0.02%
2022/09/30	7	75.93	14	75.50	79.00	-7	30,855	-0.02%
2022/09/29	12	76.75	11	76.88	76.10	1	31,036	0.00%
2022/09/28	11	77.69	4	74.40	74.40	7	31,298	0.02%
2022/09/27	19	79.59	8	80.76	82.20	11	31,239	0.04%
2022/09/26	65.1	84.62	18	80.63	79.80	47.1	30,961	0.15%
2022/09/23	3	86.93	0	0.00	88.60	3	30,712	0.01%
2022/09/22	3	88.87	16	91.09	91.40	-13	30,353	-0.04%
2022/09/21	36	88.43	7	88.26	88.50	29	29,891	0.10%
2022/09/20	4	88.38	24	88.70	88.30	-20	30,285	-0.07%
2022/09/19	11	88.08	10	87.12	86.50	1	30,186	0.00%
2022/09/16	28	88.39	17	88.58	88.70	11	29,989	0.04%
2022/09/15	46	90.21	6	91.20	88.50	40	29,667	0.13%
2022/09/14	42	87.99	49	90.74	92.40	-7	29,378	-0.02%
2022/09/13	10	89.33	8	88.14	89.00	2	28,505	0.01%
2022/09/12	3	84.47	23.2	86.65	87.40	-20.2	27,457	-0.07%
2022/09/08	8.2	79.61	6	79.40	79.50	2.2	27,151	0.01%
2022/09/07	9	80.02	8	79.36	78.50	1	26,915	0.00%
2022/09/06	7	83.41	11	82.69	80.40	-4	26,530	-0.02%
2022/09/05	12	84.87	8	84.35	83.10	4	25,997	0.02%
2022/09/02	19	89.86	18.4	91.10	86.50	0.6	25,440	0.00%
2022/09/01	61	90.63	16	89.92	88.60	45	23,993	0.19%
2022/08/31	22	83.69	27.2	86.80	90.50	-5.2	22,015	-0.02%
2022/08/30	21	82.14	41	82.77	82.30	-20	20,950	-0.10%
2022/08/29	80	78.58	2	81.60	80.00	78	20,170	0.39%
2022/08/26	15	79.03	55	80.67	83.30	-40	19,583	-0.20%
2022/08/25	6	73.73	9	74.99	75.80	-3	18,831	-0.02%
2022/08/24	1	73.20	11	72.27	72.80	-10	18,556	-0.05%
2022/08/23	18	72.65	14	73.39	71.70	4	18,269	0.02%
2022/08/22	33	77.31	12	77.20	74.30	21	17,888	0.12%
2022/08/19	58	81.52	20	81.49	79.60	38	17,592	0.22%
2022/08/18	72	77.12	15	78.51	77.30	57	17,053	0.33%
2022/08/17	7	77.83	7	78.10	78.50	0	16,700	0.00%
2022/08/16	19	79.62	5	78.20	77.80	14	16,306	0.09%
2022/08/15	8	77.34	13	76.11	83.90	-5	15,725	-0.03%
2022/08/12	58	82.00	1	80.60	81.20	57	15,102	0.38%
2022/08/11	4	79.75	2.1	80.95	81.10	1.9	15,002	0.01%
2022/08/10	10	80.80	1	77.70	80.80	9	14,949	0.06%
2022/08/08	0	0.00	13	74.72	75.00	-13	14,806	-0.09%
2022/08/05	10	73.00	0	0.00	73.00	10	14,739	0.07%
2022/08/03	5	72.50	0	0.00	73.00	5	14,550	0.03%
2022/08/02	6	74.98	3	75.90	75.40	3	14,465	0.02%
2022/08/01	0	0.00	7	75.14	74.80	-7	14,408	-0.05%
2022/07/29	6	74.42	0	0.00	73.00	6	14,329	0.04%
2022/07/28	1	74.00	22	72.70	71.00	-21	14,173	-0.15%
2022/07/27	16	71.71	6	72.18	73.00	10	14,073	0.07%
2022/07/26	16	72.71	9.3	72.49	73.30	6.7	13,268	0.05%
2022/07/25	15	68.91	16	70.98	72.80	-1	11,679	-0.01%
2022/07/22	13	64.92	26	64.38	66.20	-13	10,286	-0.13%
2022/07/21	7	57.09	31	59.15	60.30	-24	9,123	-0.26%
2022/07/20	6	54.38	21	53.40	54.90	-15	8,565	-0.18%
2022/07/19	1	50.90	1	51.60	50.90	0	8,248	0.00%
2022/07/18	16	53.86	6	52.50	52.50	10	8,159	0.12%
2022/07/15	19	52.04	8	51.66	51.60	11	7,962	0.14%
2022/07/14	3	51.33	2	51.70	51.70	1	7,883	0.01%
2022/07/13	4	53.15	4	51.30	51.00	0	7,705	0.00%
2022/07/12	2	51.20	2	51.75	49.95	0	7,391	0.00%
2022/07/11	1	54.80	5	53.64	53.20	-4	7,151	-0.06%
2022/07/08	17	56.37	4	55.73	54.90	13	6,933	0.19%
2022/07/07	50	55.90	24	57.86	57.60	26	6,461	0.40%
2022/07/06	21	56.43	26	54.52	55.00	-5	5,711	-0.09%
2022/07/05	19	54.42	44	56.58	57.20	-25	4,986	-0.50%
2022/07/04	5	48.71	8	50.65	52.00	-3	4,338	-0.07%
2022/07/01	14	49.40	10	49.19	47.85	4	4,044	0.10%
2022/06/30	1	49.30	14	47.13	47.75	-13	3,730	-0.35%
2022/06/29	8	52.14	15	50.88	49.95	-7	3,555	-0.20%
2022/06/28	29	55.30	16	54.58	55.40	13	3,309	0.39%
2022/06/27	2	53.90	6	54.15	54.60	-4	2,744	-0.15%
2022/06/24	6	48.18	6	47.90	49.70	0	2,530	0.00%
2022/06/23	6	46.05	12	44.47	45.20	-6	2,411	-0.25%
2022/06/22	29	48.77	14	48.67	47.70	15	2,272	0.66%
2022/06/21	2	45.15	2	44.30	46.75	0	1,872	0.00%
2022/06/17	0	0.00	2	44.90	45.60	-2	1,830	-0.11%
2022/06/15	0.1	48.00	0.2	46.90	47.10	-0.1	1,910	-0.01%
2022/06/10	0	0.00	2	49.95	49.90	-2	2,023	-0.10%
2022/06/02	1	52.70	0	0.00	52.50	1	2,308	0.04%
2022/05/30	1	52.00	1	52.00	51.90	0	2,632	0.00%
2022/05/27	1	52.40	2	51.15	51.20	-1	2,865	-0.03%
2022/05/19	2	51.20	5	50.38	51.60	-3	3,044	-0.10%
2022/05/18	1	51.40	0	0.00	51.30	1	3,051	0.03%
2022/05/17	4	50.50	3	49.90	50.80	1	3,070	0.03%
2022/05/13	0	0.00	0.2	47.90	48.10	-0.2	3,177	0.00%
2022/05/12	0	0.00	1	48.10	47.25	-1	3,235	-0.03%
2022/05/09	1	47.45	2	47.30	47.05	-1	3,521	-0.03%
2022/05/05	2	51.10	0	0.00	51.10	2	3,703	0.05%
2022/04/29	1	50.60	3	49.80	49.10	-2	3,924	-0.05%
2022/04/28	1	50.80	1	51.00	50.10	0	4,002	0.00%
2022/04/27	1	48.85	0	0.00	49.85	1	4,053	0.02%
2022/04/26	2	51.85	2	51.55	51.20	0	4,066	0.00%
2022/04/25	0	0.00	3	51.67	51.30	-3	4,117	-0.07%
2022/04/22	0	0.00	3	54.17	54.40	-3	4,248	-0.07%
2022/04/20	1	55.80	1	55.80	55.80	0	4,483	0.00%
2022/04/19	2	56.00	2	55.00	55.00	0	4,559	0.00%
2022/04/18	2	56.20	2	55.00	55.00	0	4,770	0.00%
2022/04/15	2	56.50	1	56.00	56.00	1	4,839	0.02%
2022/04/14	2	59.10	3	58.53	58.50	-1	4,965	-0.02%
2022/04/13	3	59.13	2	59.00	59.00	1	5,027	0.02%
2022/04/12	1	58.20	1	57.30	57.30	0	5,152	0.00%
2022/04/06	1	64.50	0	0.00	63.90	1	5,394	0.02%
2022/04/01	3	65.33	1	65.50	65.50	2	5,555	0.04%
2022/03/31	1	67.00	3	66.37	65.90	-2	5,702	-0.04%
2022/03/30	3	68.03	4	68.08	66.40	-1	5,947	-0.02%
2022/03/29	4	66.90	0	0.00	67.10	4	6,206	0.06%
2022/03/28	3	65.17	15.4	65.69	66.60	-12.4	6,521	-0.19%
2022/03/25	6	66.17	2	66.10	66.10	4	6,649	0.06%
2022/03/24	12	66.28	3	66.47	67.30	9	6,868	0.13%
2022/03/23	2	65.70	2	65.50	65.10	0	7,190	0.00%
2022/03/22	2.1	64.65	0	0.00	65.60	2.1	7,585	0.03%
2022/03/21	2	65.45	2	65.10	64.30	0	7,759	0.00%
2022/03/18	1	62.90	1	64.80	64.80	0	7,909	0.00%
2022/03/17	0	0.00	2	61.85	62.70	-2	8,015	-0.02%
2022/03/16	0	0.00	2	60.30	59.80	-2	8,209	-0.02%
2022/03/15	0	0.00	2	60.15	58.50	-2	8,592	-0.02%
2022/03/11	0	0.00	1	59.80	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	2	60.05	60.00	-2	9,740	-0.02%
2022/03/09	2	58.10	6	58.02	57.90	-4	10,495	-0.04%
2022/03/08	2	58.65	3	57.53	56.70	-1	10,842	-0.01%
2022/03/07	1	61.00	0	0.00	59.30	1	11,230	0.01%
2022/03/03	25	68.77	6	67.60	66.10	19	12,164	0.16%
2022/03/02	12	67.35	10	69.00	68.40	2	12,643	0.02%
2022/03/01	0	0.00	2	64.15	65.30	-2	13,377	-0.01%
2022/02/25	1	62.80	4	62.80	62.90	-3	13,710	-0.02%
2022/02/23	0	0.00	1	64.50	64.50	-1	14,487	-0.01%
2022/02/22	0.1	65.00	0	0.00	64.30	0.1	15,252	0.00%
2022/02/21	2	66.30	3	66.30	66.30	-1	15,693	-0.01%
2022/02/18	1	66.80	1	67.70	67.60	0	16,670	0.00%
2022/02/17	2	67.60	2	67.40	67.20	0	17,688	0.00%
2022/02/16	5	67.92	6	67.97	68.00	-1	19,771	-0.01%
2022/02/15	2.3	66.53	2	65.60	65.60	0.3	21,772	0.00%
2022/02/14	2	65.50	4	66.10	65.20	-2	25,647	-0.01%
2022/02/11	4	68.90	2	68.80	68.80	2	27,111	0.01%
2022/02/10	17	69.44	10	68.65	68.20	7	27,857	0.03%
2022/02/09	13	68.81	8	68.98	68.70	5	28,956	0.02%
2022/02/08	2	66.95	2	68.10	68.20	0	30,368	0.00%
2022/02/07	1	63.90	1	67.00	67.00	0	31,122	0.00%
2022/01/26	4	66.93	1	67.00	67.00	3	31,799	0.01%
2022/01/25	0	0.00	10	67.60	66.50	-10	33,215	-0.03%
2022/01/24	0	0.00	1	68.00	69.60	-1	34,442	0.00%
2022/01/21	9	70.98	9	70.34	70.40	0	35,072	0.00%
2022/01/20	4	72.00	2	70.90	71.00	2	35,207	0.01%
2022/01/19	5	73.30	5	72.00	72.90	0	36,607	0.00%
2022/01/18	6	74.28	3	73.20	73.20	3	37,018	0.01%
2022/01/17	5	73.56	6	73.18	73.80	-1	37,279	0.00%
2022/01/14	9	71.57	9	71.86	72.10	0	37,609	0.00%
2022/01/13	2	73.95	2.4	73.68	73.70	-0.4	38,006	0.00%
2022/01/12	2.1	74.87	6	73.90	73.50	-3.9	38,002	-0.01%
2022/01/11	15	74.19	2	73.65	74.00	13	37,927	0.03%
2022/01/10	13	78.74	12	77.70	78.80	1	37,725	0.00%
2022/01/07	4	78.88	13	78.62	78.10	-9	37,654	-0.02%
2022/01/05	9	83.14	22	83.73	83.50	-13	37,444	-0.03%
2022/01/04	8.2	87.22	9	86.73	86.00	-0.8	37,324	0.00%
2022/01/03	9	87.11	0	0.00	86.40	9	37,205	0.02%
2021/12/30	3	86.03	0	0.00	85.90	3	37,130	0.01%
2021/12/29	1	87.10	2	87.30	87.40	-1	37,075	0.00%
2021/12/28	2	87.00	10	86.92	86.60	-8	37,005	-0.02%
2021/12/27	15	88.79	4	89.70	89.00	11	36,847	0.03%
2021/12/24	1	88.20	13	88.33	87.70	-12	36,731	-0.03%
2021/12/23	7	89.67	11	89.42	89.40	-4	36,479	-0.01%
2021/12/22	13	88.52	7	88.94	86.50	6	36,184	0.02%
2021/12/21	8	86.93	1	87.90	86.70	7	35,854	0.02%
2021/12/20	0	0.00	7	87.77	87.80	-7	35,701	-0.02%
2021/12/17	14	86.59	13	85.16	86.30	1	35,437	0.00%
2021/12/16	2	88.90	7	90.24	91.20	-5	35,077	-0.01%
2021/12/15	13	84.38	9	85.84	87.00	4	34,663	0.01%
2021/12/14	8	85.33	8	82.29	83.30	0	34,486	0.00%
2021/12/13	1	87.50	1	87.10	87.00	0	34,253	0.00%
2021/12/10	4	86.95	3	88.03	86.20	1	34,088	0.00%
2021/12/09	15	89.99	23	91.41	89.20	-8	33,832	-0.02%
2021/12/08	13	90.84	8	90.83	89.00	5	33,400	0.01%
2021/12/07	50	93.10	50	91.31	90.20	0	33,056	0.00%
2021/12/06	2	89.95	8	90.63	90.00	-6	32,385	-0.02%
2021/12/03	30	91.49	38	91.87	90.40	-8	32,138	-0.02%
2021/12/02	10	89.55	8	90.49	87.60	2	31,348	0.01%
2021/12/01	23	89.20	22	89.26	89.00	1	30,951	0.00%
2021/11/30	14	86.38	18	87.39	88.30	-4	30,503	-0.01%
2021/11/29	5	80.70	5	81.86	84.00	0	29,973	0.00%
2021/11/26	23	84.55	29	83.87	84.40	-6	29,519	-0.02%
2021/11/25	20	88.96	23	89.88	85.60	-3	28,830	-0.01%
2021/11/24	6	85.42	23	85.32	85.00	-17	27,866	-0.06%
2021/11/23	21	85.48	15	85.47	85.80	6	27,499	0.02%
2021/11/22	14	90.46	17	90.62	90.50	-3	26,899	-0.01%
2021/11/19	34	91.40	21	91.94	90.50	13	26,619	0.05%
2021/11/18	32	90.54	10	89.66	89.10	22	25,846	0.09%
2021/11/17	33	92.15	50	93.01	92.80	-17	25,368	-0.07%
2021/11/16	36	91.59	33	90.64	90.70	3	24,376	0.01%
2021/11/15	105.4	99.39	86	96.55	94.50	19.4	23,355	0.08%	大買/
2021/11/12	89	95.97	80	96.61	99.00	9	21,248	0.04%
2021/11/11	156	93.10	167.5	92.76	90.00	-11.5	19,169	-0.06%	大買/大賣/
2021/11/10	49	89.96	30.3	90.54	92.50	18.7	15,253	0.12%
2021/11/09	21	80.95	46.2	82.11	84.10	-25.2	13,734	-0.18%
2021/11/08	12	71.79	46	73.18	76.50	-34	12,992	-0.26%
2021/11/05	99	71.28	74.2	70.69	69.60	24.8	11,841	0.21%
2021/11/04	46	70.32	35	71.45	67.20	11	10,262	0.11%
2021/11/03	36	69.94	34.5	68.22	71.00	1.5	9,459	0.02%
2021/11/02	84	70.44	99	69.00	69.00	-15	8,675	-0.17%
2021/11/01	132	66.85	86	67.87	68.30	46	7,207	0.64%	大買/
2021/10/29	57	60.72	114	61.11	62.10	-57	5,907	-0.96%	大賣/
2021/10/28	19	58.70	28	58.38	56.50	-9	5,203	-0.17%
2021/10/27	79.5	58.99	67	58.57	58.80	12.5	4,941	0.25%
2021/10/26	30	56.76	32	58.05	58.60	-2	3,605	-0.06%
2021/10/25	2	49.43	22	52.56	53.30	-20	3,185	-0.63%
2021/10/22	27	50.12	33.5	49.42	48.50	-6.5	2,943	-0.22%
2021/10/21	8.5	49.54	29	48.97	49.70	-20.5	2,551	-0.80%
2021/10/20	2	45.73	9	46.61	46.65	-7	2,086	-0.34%
2021/10/19	2	42.30	0	0.00	42.45	2	2,016	0.10%
2021/10/18	1	42.30	1	42.30	42.05	0	2,082	0.00%
2021/10/15	5	40.78	20	40.50	40.75	-15	2,161	-0.69%
2021/10/14	1	39.10	0	0.00	39.30	1	2,261	0.04%
2021/10/08	5	41.00	0	0.00	40.45	5	2,578	0.19%
2021/10/07	0	0.00	10	40.70	40.90	-10	2,873	-0.35%
2021/10/06	1	39.70	0	0.00	39.35	1	3,229	0.03%
2021/10/05	0	0.00	11	38.85	40.75	-11	3,517	-0.31%
2021/10/01	0	0.00	17	41.17	41.50	-17	3,698	-0.46%
2021/09/29	1	43.30	0	0.00	43.30	1	4,094	0.02%
2021/09/28	15	46.05	2	46.00	45.75	13	4,521	0.29%
2021/09/22	3	45.95	0	0.00	45.75	3	4,914	0.06%
2021/09/17	0	0.00	1	46.65	47.35	-1	4,976	-0.02%
2021/09/16	0	0.00	1	46.70	46.00	-1	5,054	-0.02%
2021/09/15	20	46.78	0	0.00	46.25	20	5,158	0.39%
2021/09/14	1	46.90	0	0.00	46.70	1	5,232	0.02%
2021/09/13	5	47.15	0	0.00	47.05	5	5,438	0.09%
2021/09/10	1	47.75	0	0.00	47.50	1	5,746	0.02%
2021/09/09	1	47.00	0	0.00	47.40	1	5,858	0.02%
2021/09/08	2	46.90	1	47.70	46.80	1	5,913	0.02%
2021/09/07	1	48.20	0	0.00	47.80	1	6,048	0.02%
2021/09/06	11	49.00	0	0.00	48.75	11	6,115	0.18%
2021/09/01	5	50.40	0	0.00	50.40	5	6,071	0.08%
2021/08/31	27	48.37	0	0.00	48.25	27	6,034	0.45%
2021/08/18	1	48.70	0	0.00	49.05	1	6,285	0.02%
2021/08/17	5	48.53	0	0.00	47.15	5	6,291	0.08%
2021/08/13	5	51.00	0	0.00	51.30	5	6,283	0.08%
2021/08/12	2	52.90	2	53.25	51.60	0	6,284	0.00%
2021/08/10	0	0.00	1	51.30	51.00	-1	6,241	-0.02%
2021/08/09	1	51.20	6	51.30	51.00	-5	6,274	-0.08%
2021/08/06	15	52.33	34	52.74	52.10	-19	6,286	-0.30%
2021/08/03	1	54.20	6	54.42	54.40	-5	6,378	-0.08%
2021/08/02	1	54.00	31	53.77	53.70	-30	6,458	-0.46%
2021/07/30	30	54.98	10	56.05	54.00	20	6,566	0.30%
2021/07/28	11	56.09	12	56.32	56.50	-1	6,455	-0.02%
2021/07/27	4	58.50	1	59.00	57.60	3	6,433	0.05%
2021/07/26	13	60.90	2	61.30	60.90	11	6,440	0.17%
2021/07/23	0	0.00	1	61.20	59.90	-1	6,422	-0.02%
2021/07/22	0	0.00	6	60.93	61.10	-6	6,382	-0.09%
2021/07/21	2	60.50	0	0.00	59.90	2	6,341	0.03%
2021/07/20	1	61.00	10	60.80	60.80	-9	6,311	-0.14%
2021/07/19	0	0.00	22	61.39	61.10	-22	6,268	-0.35%
2021/07/16	3	62.90	0	0.00	62.10	3	6,347	0.05%
2021/07/15	14	64.40	0	0.00	63.30	14	6,303	0.22%
2021/07/14	28	63.09	30	63.57	63.60	-2	6,120	-0.03%
2021/07/13	38	63.84	15	64.10	62.00	23	5,867	0.39%
2021/07/12	21	61.46	46	62.07	62.30	-25	5,556	-0.45%
2021/07/09	15	59.06	17	59.78	58.90	-2	5,363	-0.04%
2021/07/08	6	58.48	0	0.00	58.20	6	5,282	0.11%
2021/07/07	16	58.28	6	59.30	57.80	10	5,294	0.19%
2021/07/06	31	60.66	20	60.05	58.60	11	5,252	0.21%
2021/07/05	0	0.00	34	62.24	62.40	-34	5,058	-0.67%
2021/07/02	0	0.00	6	55.18	56.80	-6	4,723	-0.13%
2021/07/01	4	54.98	3	55.13	53.80	1	4,847	0.02%
2021/06/30	15	56.75	4	56.80	56.60	11	5,195	0.21%
2021/06/29	10	56.02	9	56.02	56.60	1	5,319	0.02%
2021/06/28	20	55.80	2	55.30	55.00	18	5,187	0.35%
2021/06/25	3	55.93	18	55.46	55.80	-15	5,136	-0.29%
2021/06/24	7	55.26	2	56.00	55.40	5	5,093	0.10%
2021/06/23	4	54.25	12	54.95	55.30	-8	5,007	-0.16%
2021/06/22	7	55.87	3	55.17	54.70	4	4,944	0.08%
2021/06/21	12	54.38	8	54.75	54.70	4	4,754	0.08%
2021/06/18	11	54.01	0	0.00	52.10	11	4,520	0.24%
2021/06/17	2	53.70	3	53.50	53.70	-1	4,415	-0.02%
2021/06/16	2	52.90	1	53.50	52.40	1	4,382	0.02%
2021/06/15	1	51.60	2	51.40	52.30	-1	4,254	-0.02%
2021/06/11	1	50.80	11	50.95	50.80	-10	4,248	-0.24%
2021/06/10	2	50.75	1	50.10	50.50	1	4,288	0.02%
2021/06/07	2	48.95	0	0.00	49.40	2	4,269	0.05%
2021/06/04	2	49.95	10	50.00	49.85	-8	4,258	-0.19%
2021/06/03	3	50.93	0	0.00	50.90	3	4,266	0.07%
2021/06/02	0	0.00	1	51.60	50.90	-1	4,270	-0.02%
2021/06/01	0	0.00	1	51.90	51.50	-1	4,241	-0.02%
2021/05/31	0	0.00	15	49.94	49.40	-15	4,184	-0.36%
2021/05/28	11	48.53	4	48.43	48.30	7	4,132	0.17%
2021/05/27	2	46.00	0	0.00	46.50	2	4,081	0.05%
2021/05/26	0	0.00	1	45.60	45.70	-1	4,075	-0.02%
2021/05/24	0	0.00	16	44.23	44.10	-16	4,065	-0.39%
2021/05/21	1	43.40	1	43.80	43.60	0	4,069	0.00%
2021/05/20	1	44.00	0	0.00	42.55	1	4,075	0.02%
2021/05/14	24	45.63	0	0.00	44.30	24	3,991	0.60%
2021/05/13	1	45.80	0	0.00	44.20	1	3,972	0.03%
2021/05/12	2.6	47.15	1	46.00	45.60	1.6	3,959	0.04%
2021/05/11	1	52.20	0	0.00	49.90	1	3,899	0.03%
2021/05/10	13	55.38	3	55.47	54.30	10	3,857	0.26%
2021/05/07	3	54.83	5	53.90	54.60	-2	3,782	-0.05%
2021/05/05	2	50.70	0	0.00	50.10	2	3,669	0.05%
2021/05/04	0	0.00	3	52.13	50.70	-3	3,677	-0.08%
2021/05/03	2	55.30	33	55.28	53.40	-31	3,662	-0.85%
2021/04/29	0	0.00	21	53.67	53.20	-21	3,636	-0.58%
2021/04/28	1	53.60	19	53.83	53.40	-18	3,638	-0.49%
2021/04/27	0	0.00	27	54.50	54.20	-27	3,693	-0.73%
2021/04/26	15	56.06	3	56.57	55.70	12	3,725	0.32%
2021/04/23	10	55.80	1	55.00	55.50	9	3,747	0.24%
2021/04/22	10	55.49	0	0.00	53.70	10	3,932	0.25%
2021/04/21	6	53.95	0	0.00	53.50	6	3,906	0.15%
2021/04/20	1	54.20	0.2	53.95	54.20	0.8	3,946	0.02%
2021/04/19	0	0.00	10	53.90	53.60	-10	3,970	-0.25%
2021/04/16	1	55.30	1	55.20	55.00	0	3,954	0.00%
2021/04/15	15	55.55	20	55.45	55.30	-5	3,937	-0.13%
2021/04/14	3	53.47	6	52.12	52.80	-3	3,884	-0.08%
2021/04/13	3	55.37	0	0.00	55.10	3	3,931	0.08%
2021/04/12	19	55.46	17.3	55.00	54.50	1.7	4,055	0.04%
2021/04/09	11	57.78	20	57.15	57.10	-9	4,098	-0.22%
2021/04/08	18.2	60.02	7	60.34	59.20	11.2	4,093	0.27%
2021/04/07	17.3	59.90	16	59.49	59.50	1.3	4,033	0.03%
2021/04/06	36	60.41	17	61.06	62.50	19	3,880	0.49%
2021/04/01	14	58.14	24	55.20	58.00	-10	3,512	-0.28%
2021/03/31	18	52.94	2	52.60	53.30	16	3,414	0.47%
2021/03/30	0	0.00	5	52.44	52.20	-5	3,517	-0.14%
2021/03/25	0	0.00	1	50.80	51.30	-1	3,736	-0.03%
2021/03/24	1	51.10	4	51.20	50.80	-3	4,001	-0.07%
2021/03/23	3	52.47	5	52.36	51.00	-2	4,206	-0.05%
2021/03/19	0	0.00	1	49.80	49.80	-1	4,206	-0.02%
2021/03/18	3	49.83	2	49.93	49.50	1	4,226	0.02%
2021/03/17	8	50.30	11	50.40	50.00	-3	4,299	-0.07%
2021/03/16	11	51.90	7	51.26	51.90	4	4,414	0.09%
2021/03/15	3	47.23	1	47.50	47.20	2	4,528	0.04%
2021/03/12	1	48.30	1	47.55	47.50	0	4,555	0.00%
2021/03/11	1	47.65	0	0.00	47.80	1	4,633	0.02%
2021/03/10	2	46.80	0	0.00	46.65	2	4,705	0.04%
2021/03/09	5	46.50	0	0.00	45.80	5	4,794	0.10%
2021/03/03	0	0.00	1	50.20	50.00	-1	5,582	-0.02%
2021/02/26	2	50.80	1	51.00	51.00	1	6,062	0.02%
2021/02/25	2	51.95	2	52.05	51.60	0	6,156	0.00%
2021/02/24	1	52.50	1	52.20	52.00	0	6,202	0.00%
2021/02/22	2	53.60	1	53.70	53.00	1	6,384	0.02%
2021/02/19	0	0.00	1	53.10	53.30	-1	6,378	-0.02%
2021/02/18	4	53.05	0	0.00	53.30	4	6,370	0.06%
2021/02/17	0	0.00	1	52.00	52.70	-1	6,357	-0.02%
2021/02/05	0	0.00	2	51.50	51.10	-2	6,346	-0.03%
2021/02/04	3	51.70	0	0.00	51.50	3	6,338	0.05%
2021/02/02	0	0.00	5	52.26	53.50	-5	6,305	-0.08%
2021/01/29	1	52.80	0	0.00	51.30	1	6,289	0.02%
2021/01/28	1	52.90	0	0.00	52.80	1	6,271	0.02%
2021/01/27	6	54.98	4	54.58	54.60	2	6,264	0.03%
2021/01/26	2	55.85	0	0.00	54.80	2	6,245	0.03%
2021/01/25	3	57.00	2	58.10	56.70	1	6,212	0.02%
2021/01/22	4	57.98	5	57.56	58.10	-1	6,187	-0.02%
2021/01/21	2	56.35	5.6	55.75	55.40	-3.6	6,150	-0.06%
2021/01/20	2	56.00	0	0.00	54.80	2	6,264	0.03%
2021/01/19	5	58.76	10.2	58.23	58.80	-5.2	6,207	-0.08%
2021/01/18	4	56.85	4	58.15	58.10	0	6,134	0.00%
2021/01/15	6	59.80	13.9	60.52	59.50	-7.9	6,043	-0.13%
2021/01/14	5	55.42	8	57.83	58.00	-3	5,796	-0.05%
2021/01/13	3	54.40	13	56.12	55.60	-10	5,703	-0.18%
2021/01/12	5	53.66	5	52.16	52.10	0	5,639	0.00%
2021/01/11	2	55.50	1	55.30	55.10	1	5,590	0.02%
2021/01/08	6	55.08	7	55.77	54.30	-1	5,569	-0.02%
2021/01/07	1	55.00	0	55.10	55.10	1	5,527	0.02%
2021/01/06	2	54.70	10	55.87	55.60	-8	5,479	-0.15%
2021/01/05	10	58.85	2	59.20	59.10	8	5,361	0.15%
2021/01/04	1	58.00	7	57.99	58.70	-6	5,175	-0.12%
2020/12/31	5	53.70	2	53.00	53.40	3	5,031	0.06%
2020/12/30	2	52.00	5	51.88	51.80	-3	4,927	-0.06%
2020/12/29	6	50.87	2	51.30	50.40	4	4,872	0.08%
2020/12/28	27	51.96	1	52.60	52.00	26	4,815	0.54%
2020/12/25	17	53.25	19	54.27	51.90	-2	4,769	-0.04%
2020/12/24	11	55.77	9	55.38	54.90	2	4,640	0.04%
2020/12/23	5	59.00	3	57.47	58.20	2	4,523	0.04%
2020/12/22	15	57.80	15	57.70	56.80	0	4,477	0.00%
2020/12/21	6	58.92	4	58.95	59.30	2	4,403	0.05%
2020/12/18	17	58.34	13	59.66	60.80	4	4,270	0.09%
2020/12/17	11	54.86	12	56.28	56.90	-1	3,997	-0.03%
2020/12/16	0	0.00	2	52.25	51.80	-2	3,794	-0.05%
2020/12/15	8	51.18	2	51.50	50.70	6	3,776	0.16%
2020/12/14	3	51.83	6	53.00	52.50	-3	3,732	-0.08%
2020/12/11	13	52.20	9	51.87	51.50	4	3,725	0.11%
2020/12/10	17	54.68	11	54.25	53.30	6	3,682	0.16%
2020/12/09	13	52.01	24.4	53.88	54.30	-11.4	3,571	-0.32%
2020/12/08	2	49.40	5	49.56	49.45	-3	3,418	-0.09%
2020/12/07	20	49.28	5.7	49.47	48.40	14.3	3,394	0.42%
2020/12/04	14	50.65	23	50.81	50.80	-9	3,319	-0.27%
2020/12/03	11	50.54	13	50.94	49.60	-2	3,261	-0.06%
2020/12/02	11	52.23	13.3	52.62	51.60	-2.3	3,201	-0.07%
2020/12/01	34	50.93	15.5	51.76	53.50	18.5	3,064	0.60%
2020/11/30	8	48.72	4	48.49	49.80	4	2,844	0.14%
2020/11/27	53	50.29	20	50.01	49.80	33	2,641	1.25%
2020/11/26	16	48.63	44	50.15	51.00	-28	2,450	-1.14%
2020/11/25	8	44.09	15.5	46.40	46.40	-7.5	2,186	-0.34%
2020/11/24	11	42.50	51	42.28	42.20	-40	2,022	-1.98%
2020/11/23	41	40.66	10	40.10	42.05	31	1,968	1.57%
2020/11/20	12	41.06	13	41.47	40.40	-1	1,972	-0.05%
2020/11/19	4	39.98	19	40.37	41.00	-15	1,935	-0.78%
2020/11/18	0	0.00	2	38.65	38.30	-2	1,994	-0.10%
2020/11/17	8	37.84	2	37.65	37.60	6	2,206	0.27%
2020/11/16	0	0.00	10	37.60	37.65	-10	2,357	-0.42%
2020/11/12	2	37.55	1	37.35	37.60	1	2,405	0.04%
2020/11/11	14	37.44	0	0.00	37.50	14	2,419	0.58%
2020/11/10	20	38.00	0	0.00	37.60	20	2,437	0.82%
2020/11/09	15	37.87	3	37.82	38.00	12	2,466	0.49%
2020/11/06	8	38.13	0	0.00	37.80	8	2,517	0.32%
2020/11/05	5	38.00	0	0.00	38.20	5	2,552	0.20%
2020/11/04	3	37.85	1	38.70	38.60	2	2,585	0.08%
2020/11/03	0	0.00	1	37.45	37.00	-1	2,667	-0.04%
2020/11/02	0	0.00	30	36.69	36.75	-30	2,786	-1.08%
2020/10/30	16	38.75	5	38.00	37.40	11	3,059	0.36%
2020/10/29	31	39.26	2	39.23	39.00	29	3,311	0.88%
2020/10/28	3	41.42	22	41.94	40.50	-19	3,322	-0.57%
2020/10/27	0	0.00	27	38.55	38.55	-27	3,270	-0.83%
2020/10/26	1	35.15	0	0.00	35.05	1	3,516	0.03%
2020/10/23	0	0.00	3	35.65	35.10	-3	3,586	-0.08%
2020/10/22	0	0.00	2	35.60	35.20	-2	3,744	-0.05%
2020/10/21	2	35.90	3	36.10	35.80	-1	3,856	-0.03%
2020/10/16	2	35.15	0	0.00	35.05	2	4,427	0.05%
2020/10/15	1	35.95	2	36.40	35.90	-1	4,455	-0.02%
2020/10/14	2	36.25	2	36.00	36.00	0	4,544	0.00%
2020/10/13	3	35.82	0	0.00	35.85	3	4,668	0.06%
2020/10/12	12	36.73	0	0.00	36.55	12	4,720	0.25%
2020/09/30	0	0.00	6	36.23	36.10	-6	5,397	-0.11%
2020/09/29	1	36.50	13	36.45	36.25	-12	5,710	-0.21%
2020/09/25	10	35.50	0	0.00	35.45	10	5,953	0.17%
2020/09/24	2	37.55	1	37.60	36.85	1	6,182	0.02%
2020/09/23	5	38.60	0	0.00	38.60	5	6,288	0.08%
2020/09/22	3	38.90	0	0.00	38.70	3	6,356	0.05%
2020/09/16	0	0.00	5	39.56	39.00	-5	6,916	-0.07%
2020/09/15	2	40.65	3	40.10	39.85	-1	6,921	-0.01%
2020/09/14	8	40.75	15	40.59	40.80	-7	6,985	-0.10%
2020/09/11	5	39.29	6	39.70	39.30	-1	6,913	-0.01%
2020/09/10	12	38.31	2	38.70	38.50	10	6,869	0.15%
2020/09/09	7	37.57	0	0.00	38.70	7	6,859	0.10%
2020/09/08	2	37.85	0	0.00	37.70	2	6,845	0.03%
2020/09/07	7	39.04	0	0.00	37.85	7	6,830	0.10%
2020/09/04	2	39.05	3	38.50	39.05	-1	6,802	-0.01%
2020/09/03	3	39.70	11	39.59	39.50	-8	6,777	-0.12%
2020/09/02	8	40.33	0	0.00	39.70	8	6,763	0.12%
2020/09/01	0	0.00	2	40.98	40.60	-2	6,730	-0.03%
2020/08/31	6	41.19	0	0.00	41.40	6	6,693	0.09%
2020/08/28	10	39.75	5	39.90	39.70	5	6,649	0.08%
2020/08/27	20	40.54	4	40.30	40.00	16	6,621	0.24%
2020/08/26	10	41.68	10	41.50	40.55	0	6,565	0.00%
2020/08/25	35	41.90	16.3	41.83	41.75	18.7	6,490	0.29%
2020/08/24	6	41.76	6	41.96	42.00	0	6,410	0.00%
2020/08/21	8	40.23	83	42.72	43.45	-75	6,253	-1.20%
2020/08/20	27	39.31	12	39.43	39.50	15	6,045	0.25%
2020/08/19	2	38.95	2	38.40	38.95	0	5,910	0.00%
2020/08/18	1	37.25	1	37.05	37.05	0	5,867	0.00%
2020/08/17	5	37.20	5	37.50	37.00	0	5,879	0.00%
2020/08/14	2	37.05	2	37.05	37.20	0	5,885	0.00%
2020/08/13	2	38.00	0	0.00	36.70	2	5,872	0.03%
2020/08/12	9	37.24	3	37.67	37.60	6	5,851	0.10%
2020/08/11	4	37.19	4	36.55	36.60	0	5,804	0.00%
2020/08/10	1	37.80	0	0.00	37.70	1	5,759	0.02%
2020/08/07	34	38.40	7	38.23	38.25	27	5,724	0.47%
2020/08/06	20	40.75	0	0.00	39.80	20	5,623	0.36%
2020/08/05	2	42.00	34	42.54	41.10	-32	5,510	-0.58%
2020/08/04	8	40.66	17	40.33	40.45	-9	5,238	-0.17%
2020/08/03	0	0.00	14	38.46	38.50	-14	4,970	-0.28%
2020/07/31	26	38.77	2	39.00	38.80	24	4,931	0.49%
2020/07/30	30	38.08	10	38.35	38.75	20	4,844	0.41%
2020/07/29	2	34.08	0	0.00	35.80	2	4,588	0.04%
2020/07/28	6	34.10	5	34.45	33.40	1	4,540	0.02%
2020/07/27	1	37.45	0	0.00	36.75	1	4,396	0.02%
2020/07/24	2	38.60	8	38.96	38.00	-6	4,291	-0.14%
2020/07/23	17	38.47	10	39.18	38.80	7	3,973	0.18%
2020/07/22	1	37.50	5	37.35	37.10	-4	3,776	-0.11%
2020/07/21	7	37.10	0	0.00	37.30	7	3,756	0.19%
2020/07/20	0	0.00	1	37.00	36.60	-1	3,729	-0.03%
2020/07/17	2	37.80	1	36.70	37.70	1	3,658	0.03%
2020/07/16	2	37.43	2	37.45	36.35	0	3,579	0.00%
2020/07/15	2	36.70	1	38.40	36.20	1	3,538	0.03%
2020/07/14	3	37.08	19	37.06	37.55	-16	3,484	-0.46%
2020/07/13	10	38.75	5	38.15	38.10	5	3,500	0.14%
2020/07/10	6	38.47	3	37.82	37.85	3	3,462	0.09%
2020/07/09	20	40.43	15	40.23	39.20	5	3,373	0.15%
2020/07/08	9	37.12	22	38.44	38.10	-13	3,048	-0.43%
2020/07/07	5	35.64	62	35.09	35.05	-57	2,744	-2.08%
2020/07/06	7	37.00	6	36.96	37.35	1	2,653	0.04%
2020/07/03	117	37.95	23	37.94	37.00	94	2,525	3.72%	大買/
2020/07/02	6	33.56	33	33.86	36.35	-27	2,271	-1.19%
2020/07/01	0	0.00	19	33.09	33.05	-19	2,133	-0.89%
2020/06/30	12	34.08	6	33.53	33.55	6	2,057	0.29%
2020/06/29	16	32.04	11	32.50	32.55	5	1,863	0.27%
2020/06/24	65	29.38	3	27.90	29.60	62	1,674	3.70%
2020/06/23	51	26.66	1	26.30	26.95	50	1,477	3.38%
2020/06/22	1	26.15	2	25.95	26.30	-1	1,457	-0.07%
2020/06/18	3	27.43	0	0.00	27.40	3	1,314	0.23%
2020/06/15	1	27.40	16	27.41	27.00	-15	1,335	-1.12%
2020/06/12	2	27.70	0	0.00	27.60	2	1,338	0.15%
2020/06/11	1	28.40	1	28.75	28.10	0	1,347	0.00%
2020/06/10	1	29.00	0	0.00	28.95	1	1,348	0.07%
2020/06/09	2	29.25	1	29.90	29.20	1	1,362	0.07%
2020/06/05	0	0.00	5	30.00	29.95	-5	1,371	-0.36%
2020/06/04	0	0.00	4	29.80	29.80	-4	1,378	-0.29%
2020/06/02	1	29.60	0	0.00	29.30	1	1,383	0.07%
2020/06/01	10	29.96	2	29.60	29.55	8	1,391	0.58%
2020/05/27	1	30.20	2	30.15	30.00	-1	1,402	-0.07%
2020/05/26	2	30.00	0	0.00	30.65	2	1,390	0.14%
2020/05/21	5	30.55	0	0.00	30.65	5	1,371	0.36%
2020/05/19	0	0.00	2	29.00	28.90	-2	1,345	-0.15%
2020/05/18	2	29.35	0	0.00	29.00	2	1,335	0.15%
2020/05/15	0	0.00	5	28.02	27.70	-5	1,321	-0.38%
2020/05/14	1	28.70	0	0.00	28.25	1	1,306	0.08%
2020/05/13	0	0.00	3	29.08	29.30	-3	1,297	-0.23%
2020/05/12	1	29.45	3	29.00	29.20	-2	1,301	-0.15%
2020/05/11	2	30.00	2	29.90	29.80	0	1,292	0.00%
2020/05/08	0	0.00	1	30.85	30.60	-1	1,286	-0.08%
2020/05/07	1	31.25	0	0.00	31.15	1	1,282	0.08%
2020/05/06	2	30.50	1	30.15	30.05	1	1,277	0.08%
2020/05/05	4	31.54	0	0.00	30.80	4	1,267	0.32%
2020/05/04	0	0.00	10	31.88	31.65	-10	1,255	-0.80%
2020/04/30	1	31.70	0	0.00	31.55	1	1,245	0.08%
2020/04/29	2	31.55	16	31.68	31.65	-14	1,251	-1.12%
2020/04/28	4	31.70	1	31.70	31.70	3	1,260	0.24%
2020/04/27	3	31.93	0	0.00	32.00	3	1,273	0.24%
2020/04/24	0	0.00	2	31.98	32.00	-2	1,255	-0.16%
2020/04/22	3	31.03	1	31.70	31.20	2	1,229	0.16%
2020/04/21	11	31.99	2	32.00	31.55	9	1,240	0.73%
2020/04/17	16	31.13	2	29.80	30.45	14	1,236	1.13%
2020/04/16	8	30.28	34	30.22	30.45	-26	1,173	-2.22%
2020/04/13	2	24.70	1	24.80	25.00	1	1,069	0.09%
2020/04/09	11	24.50	3	24.65	24.45	8	1,094	0.73%
2020/04/08	3	21.60	0	0.00	22.85	3	1,086	0.28%
2020/04/07	0	0.00	8	20.45	20.80	-8	1,088	-0.73%
2020/04/06	8	19.90	0	0.00	19.85	8	1,106	0.72%
2020/03/27	2	19.75	0	0.00	19.25	2	1,273	0.16%
2020/03/26	0	0.00	6	19.22	19.20	-6	1,419	-0.42%
2020/03/25	6	19.05	5	19.07	19.15	1	1,498	0.07%
2020/03/24	2	17.95	0	0.00	17.85	2	1,538	0.13%
2020/03/23	2	17.00	0	0.00	16.70	2	1,546	0.13%
2020/03/20	3	18.15	3	18.30	18.00	0	1,626	0.00%
2020/03/17	0	0.00	2	19.45	19.75	-2	1,638	-0.12%
2020/03/13	0	0.00	3	21.35	21.95	-3	1,617	-0.19%
2020/03/12	2	23.63	0	0.00	23.70	2	1,594	0.13%
2020/03/09	2	28.15	0	0.00	26.70	2	1,557	0.13%
2020/03/06	0	0.00	3	28.55	28.55	-3	1,542	-0.19%
2020/03/05	0	0.00	2	29.05	29.00	-2	1,542	-0.13%
2020/03/04	5	28.72	0	0.00	28.75	5	1,537	0.33%
2020/03/02	2	28.50	2	28.00	27.75	0	1,533	0.00%
2020/02/26	1	30.40	0	0.00	29.85	1	1,514	0.07%
2020/02/24	0	0.00	2	30.30	30.10	-2	1,563	-0.13%
2020/02/21	2	31.00	0	0.00	30.80	2	1,578	0.13%
2020/02/19	2	31.15	12	30.66	30.75	-10	1,568	-0.64%
2020/02/11	10	30.25	0	0.00	30.20	10	1,552	0.64%
2020/02/10	0	0.00	5	29.45	29.40	-5	1,548	-0.32%
2020/02/07	5	29.90	0	0.00	29.90	5	1,544	0.32%
2020/02/06	0	0.00	2	30.60	30.60	-2	1,536	-0.13%
2020/02/04	1	30.20	6	30.13	30.10	-5	1,529	-0.33%
2020/02/03	0	0.00	14	29.80	29.15	-14	1,523	-0.92%
2020/01/30	6	32.18	0	0.00	32.10	6	1,486	0.40%
2020/01/20	0	0.00	1	35.75	35.65	-1	1,465	-0.07%
2020/01/16	0	0.00	4	35.85	35.70	-4	1,452	-0.28%
2020/01/15	0	0.00	3.2	36.40	35.60	-3.2	1,463	-0.22%
2020/01/13	4	35.76	4	35.86	36.10	0	1,425	0.00%
2020/01/10	0	0.00	3	34.00	33.75	-3	1,391	-0.22%
2020/01/09	0	0.00	8	33.81	33.80	-8	1,395	-0.57%
2020/01/08	0	0.00	6	33.43	33.50	-6	1,393	-0.43%
2020/01/07	4	34.25	0	0.00	34.10	4	1,391	0.29%
2020/01/06	0	0.00	1	34.50	34.60	-1	1,390	-0.07%
2020/01/03	8	36.01	0	0.00	35.60	8	1,374	0.58%
2020/01/02	0	0.00	10	36.55	36.35	-10	1,354	-0.74%
2019/12/31	1	36.00	6	35.78	35.85	-5	1,334	-0.37%
2019/12/30	2	35.80	2	35.85	35.65	0	1,337	0.00%
2019/12/27	35	35.64	0	0.00	35.25	35	1,316	2.66%
2019/12/26	12	35.79	6	35.82	35.65	6	1,297	0.46%
2019/12/25	8	36.88	2	36.60	36.60	6	1,265	0.47%
2019/12/24	8	36.66	12	36.58	36.90	-4	1,247	-0.32%
2019/12/23	14	35.84	17	36.96	36.05	-3	1,197	-0.25%
2019/12/20	33	34.89	13	34.69	34.60	20	1,052	1.90%
2019/12/19	12	34.11	41	34.33	34.60	-29	1,001	-2.89%
2019/12/18	5	33.60	0	0.00	33.30	5	1,075	0.46%
2019/12/17	0	0.00	2	35.00	33.30	-2	1,122	-0.18%
2019/12/16	5	33.00	8	33.45	33.40	-3	1,046	-0.29%
2019/12/13	4	32.01	2	32.35	31.80	2	1,034	0.19%
2019/12/12	5	32.86	0	0.00	32.25	5	1,031	0.48%
2019/12/11	0	0.00	4	32.95	32.95	-4	1,021	-0.39%
2019/12/10	2	32.35	2	32.25	32.05	0	1,013	0.00%
2019/12/09	0	0.00	2	32.00	32.00	-2	1,025	-0.20%
2019/12/06	0	0.00	2	31.95	32.00	-2	1,045	-0.19%
2019/12/05	1	32.40	1	32.10	32.05	0	1,116	0.00%
2019/12/04	6	32.01	0	0.00	32.05	6	1,163	0.52%
2019/12/02	0	0.00	2	31.70	31.80	-2	1,174	-0.17%
2019/11/29	2	32.55	6	32.01	32.00	-4	1,199	-0.33%
2019/11/28	2	32.30	0	0.00	32.15	2	1,207	0.17%
2019/11/26	5	32.55	0	0.00	32.90	5	1,200	0.42%
2019/11/25	2	32.85	0	0.00	32.60	2	1,203	0.17%
2019/11/22	4	32.75	0	0.00	32.80	4	1,202	0.33%
2019/11/21	0	0.00	12	34.37	33.45	-12	1,190	-1.01%
2019/11/20	4	32.08	0	0.00	33.40	4	1,132	0.35%
2019/11/19	0	0.00	50	31.74	31.60	-50	1,117	-4.47%
2019/11/18	2	31.65	0	0.00	31.65	2	1,119	0.18%
2019/11/15	4	31.50	0	0.00	31.40	4	1,123	0.36%
2019/11/11	0	0.00	6	32.30	32.05	-6	1,151	-0.52%
2019/11/07	1	32.30	0	0.00	31.95	1	1,158	0.09%
2019/11/06	3	32.53	2	32.55	32.40	1	1,162	0.09%
2019/11/05	5	32.85	1	32.85	32.80	4	1,187	0.34%
2019/11/01	2	32.90	0	0.00	32.85	2	1,206	0.17%
2019/10/31	1	33.20	0	0.00	32.45	1	1,209	0.08%
2019/10/30	1	33.15	0	0.00	33.10	1	1,210	0.08%
2019/10/29	0	0.00	5	33.18	33.15	-5	1,214	-0.41%
2019/10/28	1	33.85	4	33.80	33.70	-3	1,233	-0.24%
2019/10/25	1	34.90	1	34.05	34.05	0	1,251	0.00%
2019/10/24	0	0.00	13	34.77	34.75	-13	1,317	-0.99%
2019/10/23	2	35.00	2	34.90	34.90	0	1,391	0.00%
2019/10/21	0	0.00	1	34.70	34.70	-1	1,384	-0.07%
2019/10/18	6	34.48	1	34.50	34.35	5	1,391	0.36%
2019/10/17	1	34.35	0	0.00	34.35	1	1,381	0.07%
2019/10/15	10	33.70	6	33.70	33.60	4	1,390	0.29%
2019/10/14	3	33.55	0	0.00	33.50	3	1,395	0.21%
2019/10/09	1	33.95	0	0.00	33.40	1	1,402	0.07%
2019/10/07	6	34.45	1	34.40	34.15	5	1,409	0.35%
2019/10/04	1	34.90	3	34.55	34.40	-2	1,406	-0.14%
2019/10/03	2	34.05	5	34.20	34.05	-3	1,396	-0.21%
2019/10/02	8	34.31	0	0.00	34.50	8	1,414	0.57%
2019/10/01	4	34.80	1	34.45	34.60	3	1,418	0.21%
2019/09/27	1	34.85	1	34.80	34.70	0	1,422	0.00%
2019/09/26	2	35.15	1	35.60	35.55	1	1,427	0.07%
2019/09/24	5	36.28	1	35.75	35.55	4	1,452	0.28%
2019/09/23	57	36.82	63	36.44	36.30	-6	1,430	-0.42%
2019/09/20	2	35.30	10	34.92	35.30	-8	1,372	-0.58%
2019/09/18	1	34.75	7	33.81	33.80	-6	1,350	-0.44%
2019/09/17	6	33.40	0	0.00	33.35	6	1,384	0.43%
2019/09/16	6	33.45	0	0.00	33.50	6	1,489	0.40%
2019/09/11	0	0.00	8	34.02	34.20	-8	1,694	-0.47%
2019/09/10	8	33.73	0	0.00	33.60	8	1,714	0.47%
2019/09/09	3	35.23	61	35.68	34.60	-58	1,740	-3.33%
2019/09/06	6	33.96	11	34.09	33.95	-5	1,717	-0.29%
2019/09/05	6	32.64	1	32.65	32.45	5	1,695	0.29%
2019/09/04	1	32.70	3	32.40	32.30	-2	1,769	-0.11%
2019/09/03	2	33.00	3	32.95	32.60	-1	1,786	-0.06%
2019/09/02	4	31.86	0	0.00	32.50	4	1,776	0.23%
2019/08/30	1	31.90	0	0.00	31.70	1	1,773	0.06%
2019/08/28	22	31.95	0	0.00	31.90	22	1,795	1.23%
2019/08/27	23	32.00	0	0.00	31.60	23	1,797	1.28%
2019/08/22	1	32.50	1	32.40	32.10	0	1,824	0.00%
2019/08/20	1	32.15	9	32.32	32.15	-8	1,854	-0.43%
2019/08/19	10	32.91	1	32.30	32.30	9	1,870	0.48%
2019/08/16	1	31.50	7.6	32.12	32.45	-6.6	1,882	-0.35%
2019/08/15	1	31.15	0	0.00	31.05	1	1,885	0.05%
2019/08/14	0	0.00	3	31.80	31.60	-3	1,913	-0.16%
2019/08/12	11	32.18	1	32.00	32.10	10	1,991	0.50%
2019/08/08	6	31.90	0	0.00	31.60	6	2,048	0.29%
2019/08/07	4	32.25	3	31.70	31.15	1	2,113	0.05%
2019/08/06	3	33.25	1	32.60	33.05	2	2,116	0.09%
2019/08/05	1	34.60	0	0.00	33.90	1	2,122	0.05%
2019/08/02	0	0.00	6	34.55	34.40	-6	2,159	-0.28%
2019/08/01	2	34.80	1	34.90	35.15	1	2,200	0.05%
2019/07/31	0	0.00	0.8	34.90	35.10	-0.8	2,251	-0.04%
2019/07/30	4	35.53	3	35.25	35.20	1	2,272	0.04%
2019/07/29	3	36.82	2.5	37.03	36.55	0.5	2,261	0.02%
2019/07/26	1	37.00	0	0.00	37.00	1	2,259	0.04%
2019/07/25	10	36.54	15	36.32	36.80	-5	2,221	-0.23%
2019/07/24	0	0.00	2	35.15	35.15	-2	2,156	-0.09%
2019/07/22	1	35.70	3	35.40	35.30	-2	2,225	-0.09%
2019/07/16	1	35.60	0	0.00	35.25	1	2,253	0.04%
2019/07/12	1	34.75	0	0.00	34.85	1	2,302	0.04%
2019/07/11	0	0.00	10	35.50	35.10	-10	2,374	-0.42%
2019/07/09	11	35.38	1	35.45	35.35	10	2,457	0.41%
2019/07/08	14	35.48	0	0.00	35.30	14	2,476	0.57%
2019/07/05	2	36.35	0	0.00	36.20	2	2,481	0.08%
2019/07/03	2	36.40	2	36.80	36.30	0	2,546	0.00%
2019/07/02	0	0.00	5	36.75	37.25	-5	2,579	-0.19%
2019/07/01	10	36.10	0	0.00	36.00	10	2,576	0.39%
2019/06/28	2	35.50	1	35.75	35.50	1	2,591	0.04%
2019/06/27	2	36.38	5	36.07	35.75	-3	2,614	-0.11%
2019/06/24	6	34.82	0	0.00	34.90	6	2,724	0.22%
2019/06/21	5	38.21	5	38.50	35.85	0	2,762	0.00%
2019/06/20	10	38.35	10	38.35	38.35	0	2,697	0.00%
2019/06/17	10	35.05	22	34.98	35.15	-12	2,689	-0.45%
2019/06/13	3	33.65	0	0.00	33.50	3	2,984	0.10%
2019/06/12	1	34.45	7	34.09	34.00	-6	3,264	-0.18%
2019/06/06	0	0.00	1	31.75	31.50	-1	3,435	-0.03%
2019/06/05	1	32.70	1	32.35	32.05	0	3,449	0.00%
2019/06/03	0	0.00	2	32.05	32.05	-2	3,513	-0.06%
2019/05/31	3	32.82	0	0.00	32.80	3	3,564	0.08%
2019/05/30	2	32.50	0	0.00	32.50	2	3,561	0.06%
2019/05/29	0	0.00	2	32.03	31.70	-2	3,565	-0.06%
2019/05/28	4	31.54	0	0.00	33.00	4	3,571	0.11%
2019/05/23	0	0.00	1	32.70	32.50	-1	3,594	-0.03%
2019/05/22	1	34.20	1	34.10	33.80	0	3,638	0.00%
2019/05/20	2	33.10	0	0.00	33.10	2	3,733	0.05%
2019/05/17	10	32.36	2	33.00	32.35	8	3,741	0.21%
2019/05/16	2	34.28	0	0.00	33.05	2	3,755	0.05%
2019/05/15	0	0.00	5	33.98	34.65	-5	3,702	-0.14%
2019/05/14	0	0.00	2	31.10	31.50	-2	3,656	-0.05%
2019/05/10	4	33.49	0	0.00	32.40	4	3,668	0.11%
2019/05/09	0	0.00	4	34.35	33.10	-4	3,640	-0.11%
2019/05/08	2	35.20	1	34.90	34.95	1	3,625	0.03%
2019/05/06	13	38.92	12	38.12	38.10	1	3,626	0.03%
2019/05/03	20	39.30	2	39.85	39.15	18	3,631	0.50%
2019/05/02	13	39.16	2	39.05	39.55	11	3,618	0.30%
2019/04/29	2	38.30	20	38.05	38.00	-18	3,623	-0.50%
2019/04/26	41	39.39	8	39.48	39.00	33	3,619	0.91%
2019/04/25	0	0.00	0.1	38.80	39.00	-0.1	3,591	0.00%
2019/04/24	0	0.00	3	39.68	38.60	-3	3,593	-0.08%
2019/04/22	0	0.00	3	39.25	39.20	-3	3,576	-0.08%
2019/04/19	9	38.57	0	0.00	38.95	9	3,575	0.25%
2019/04/18	2	38.83	3	38.90	38.10	-1	3,560	-0.03%
2019/04/17	1	40.25	0	0.00	40.00	1	3,536	0.03%
2019/04/16	2	41.00	2	40.85	41.00	0	3,458	0.00%
2019/04/15	1	39.70	6	39.54	39.10	-5	3,406	-0.15%
2019/04/11	2	39.00	3	39.10	39.00	-1	3,385	-0.03%
2019/04/10	6	40.25	0	0.00	39.10	6	3,375	0.18%
2019/04/09	0	0.00	1	39.30	39.05	-1	3,329	-0.03%
2019/04/08	2	39.60	1	40.10	39.55	1	3,337	0.03%
2019/04/03	5	39.35	5	38.80	39.55	0	3,323	0.00%
2019/04/02	30	39.20	14	39.50	39.00	16	3,375	0.47%
2019/04/01	0	0.00	19	39.48	39.20	-19	3,355	-0.57%
2019/03/29	4	39.48	2	39.90	39.90	2	3,323	0.06%
2019/03/28	7	39.07	7	39.29	39.00	0	3,292	0.00%
2019/03/27	9	40.07	11	39.97	40.00	-2	3,279	-0.06%
2019/03/26	1	38.80	7	38.96	39.50	-6	3,166	-0.19%
2019/03/25	2	36.18	0	0.00	36.55	2	3,088	0.06%
2019/03/22	2	38.25	8	38.46	37.70	-6	3,061	-0.20%
2019/03/21	1	37.80	0	0.00	38.10	1	2,988	0.03%
2019/03/20	18	38.11	1	38.55	38.10	17	3,078	0.55%
2019/03/19	23	39.75	15	39.80	37.35	8	3,027	0.26%
2019/03/18	2	38.25	5	37.13	38.50	-3	2,779	-0.11%
2019/03/15	15	34.90	1	34.45	35.00	14	2,672	0.52%
2019/03/14	5	32.89	15	33.52	33.85	-10	2,396	-0.42%
2019/03/13	4	29.40	53	29.38	30.80	-49	2,243	-2.18%
2019/03/12	1	29.10	2	29.08	28.85	-1	2,211	-0.05%
2019/03/11	1	29.00	1.1	29.02	28.85	-0.1	2,223	0.00%
2019/03/08	2	28.85	2	29.18	28.80	0	2,259	0.00%
2019/03/06	2	29.00	9	29.17	29.25	-7	2,313	-0.30%
2019/03/05	2	28.00	2	28.05	28.20	0	2,290	0.00%
2019/03/04	0	0.00	2	28.25	28.20	-2	2,321	-0.09%
2019/02/27	1	28.10	1	28.05	28.35	0	2,407	0.00%
2019/02/25	7	28.46	1	29.40	28.65	6	2,641	0.23%
2019/02/22	0	0.00	1	28.90	28.90	-1	2,634	-0.04%
2019/02/21	1	29.05	0	0.00	29.00	1	2,629	0.04%
2019/02/20	0	0.00	1	28.95	28.35	-1	2,579	-0.04%
2019/02/18	0	0.00	7.3	27.82	27.95	-7.3	2,494	-0.29%
2019/02/15	2	26.80	3	26.73	26.50	-1	2,468	-0.04%
2019/02/14	1	26.50	0	26.25	26.40	1	2,542	0.04%
2019/02/13	3	26.50	0	0.00	26.25	3	2,614	0.11%
2019/02/12	0	0.00	4	27.29	26.80	-4	2,610	-0.15%
2019/02/11	4	26.20	16	26.04	26.80	-12	2,658	-0.45%
2019/01/30	1	25.85	0	0.00	25.65	1	2,670	0.04%
2019/01/29	0	0.00	1	26.00	26.10	-1	2,669	-0.04%
2019/01/28	15	25.85	11	26.47	25.85	4	2,649	0.15%
2019/01/25	1	25.30	0	0.00	25.05	1	2,623	0.04%
2019/01/24	0	0.00	2	25.00	25.05	-2	2,647	-0.08%
2019/01/23	1	24.65	3	24.80	24.85	-2	2,662	-0.08%
2019/01/18	4	23.81	2	23.85	23.80	2	2,685	0.07%
2019/01/17	6	23.91	1	23.95	23.80	5	2,719	0.18%
2019/01/16	3	24.70	3	25.00	24.70	0	2,716	0.00%
2019/01/15	4	24.71	3	24.62	24.70	1	2,714	0.04%
2019/01/14	0	0.00	3	25.20	24.70	-3	2,730	-0.11%
2019/01/11	0	0.00	1	25.30	24.65	-1	2,752	-0.04%
2019/01/10	2	25.15	4	24.83	24.85	-2	2,760	-0.07%
2019/01/09	2	25.50	1	25.00	25.00	1	2,777	0.04%
2019/01/07	4	24.95	3	24.73	24.60	1	2,799	0.04%
2019/01/04	1	24.20	0	0.00	24.00	1	2,836	0.04%
2019/01/03	0	0.00	1	25.25	25.20	-1	2,846	-0.04%
2018/12/28	0	0.00	1	26.30	26.30	-1	2,880	-0.03%
2018/12/27	51	27.01	0	0.00	26.80	51	2,930	1.74%
2018/12/26	1	28.45	1	27.80	26.90	0	2,945	0.00%
2018/12/25	6	27.69	5	27.95	27.70	1	2,948	0.03%
2018/12/24	2	26.55	0	0.00	26.90	2	2,886	0.07%
2018/12/22	0	0.00	1	27.10	27.00	-1	2,880	-0.03%
2018/12/21	1	27.20	0	0.00	27.30	1	2,898	0.03%
2018/12/14	2	28.75	1	28.60	28.75	1	3,038	0.03%
2018/12/13	1	29.80	0	0.00	28.85	1	3,134	0.03%
2018/12/12	0	0.00	1	27.65	27.75	-1	3,085	-0.03%
2018/12/11	0	0.00	3	26.80	26.80	-3	3,088	-0.10%
2018/12/10	0	0.00	5	26.33	26.10	-5	3,105	-0.16%
2018/12/07	3	27.15	2	26.93	27.30	1	3,097	0.03%
2018/12/06	2	26.45	1	26.70	26.10	1	3,086	0.03%
2018/12/04	3	28.92	0	0.00	28.95	3	3,076	0.10%
2018/12/03	5	29.40	1	28.95	29.20	4	3,080	0.13%
2018/11/30	3	28.28	0	0.00	28.60	3	3,070	0.10%
2018/11/29	0	0.00	2	28.30	28.40	-2	3,068	-0.07%
2018/11/28	2	27.60	10	27.40	27.40	-8	3,029	-0.26%
2018/11/27	11	26.69	0	0.00	27.00	11	3,120	0.35%
2018/11/26	1	26.70	7	26.64	26.80	-6	3,227	-0.19%
2018/11/23	16	26.29	0	0.00	25.85	16	3,178	0.50%
2018/11/22	2	26.70	48	26.68	26.70	-46	3,106	-1.48%
2018/11/21	0	0.00	1	24.00	24.30	-1	3,016	-0.03%
2018/11/20	4	23.66	1	23.95	23.55	3	3,002	0.10%
2018/11/16	1	23.90	2	24.20	23.95	-1	3,064	-0.03%
2018/11/15	4	24.08	3	23.87	23.70	1	3,118	0.03%
2018/11/13	14	24.70	8	25.32	24.90	6	3,087	0.19%
2018/11/12	0	0.00	3	24.50	24.65	-3	3,018	-0.10%
2018/11/09	1	22.30	5	22.43	22.75	-4	2,973	-0.13%
2018/11/08	3	23.00	2	23.20	22.35	1	2,995	0.03%
2018/11/07	2	20.70	0	0.00	22.55	2	3,010	0.07%
2018/10/31	2	19.50	10	20.04	20.20	-8	3,126	-0.26%
2018/10/26	8	19.63	2	19.80	18.85	6	3,200	0.19%
2018/10/25	5	19.88	2	19.50	19.65	3	3,196	0.09%
2018/10/23	3	22.05	0	0.00	21.95	3	3,184	0.09%
2018/10/22	1	23.05	2	22.85	23.05	-1	3,188	-0.03%
2018/10/19	2	22.25	2	22.00	22.45	0	3,193	0.00%
2018/10/18	2	24.20	0	0.00	23.10	2	3,213	0.06%
2018/10/17	1	24.15	0	0.00	24.00	1	3,240	0.03%
2018/10/15	1	25.20	3	25.30	24.90	-2	3,356	-0.06%
2018/10/12	5	24.48	4	24.39	24.60	1	3,387	0.03%
2018/10/11	0	0.00	1	24.55	24.50	-1	3,401	-0.03%
2018/10/09	0	0.00	1	27.55	27.20	-1	3,417	-0.03%
2018/10/08	2	29.50	0	0.00	28.90	2	3,448	0.06%
2018/10/04	0	0.00	1	32.45	30.85	-1	3,488	-0.03%
2018/10/03	1	33.50	2	34.60	32.40	-1	3,632	-0.03%
2018/10/01	2	36.00	3	36.10	35.75	-1	3,821	-0.03%
2018/09/28	20	36.15	0	0.00	35.75	20	3,978	0.50%
2018/09/27	20	36.30	0	0.00	36.10	20	4,132	0.48%
2018/09/26	3	37.87	7	37.74	37.00	-4	4,340	-0.09%
2018/09/25	0	0.00	1	37.55	36.90	-1	4,569	-0.02%
2018/09/21	4	37.39	3	37.08	36.90	1	4,984	0.02%
2018/09/20	4	38.15	2	36.90	36.95	2	5,195	0.04%
2018/09/19	5	39.12	3	39.93	38.05	2	5,237	0.04%
2018/09/18	12	37.39	35	38.13	37.35	-23	5,270	-0.44%
2018/09/17	3	36.25	4	36.90	36.20	-1	5,414	-0.02%
2018/09/14	5	36.35	1	36.15	36.60	4	5,661	0.07%
2018/09/12	1	35.20	3	35.50	35.20	-2	6,269	-0.03%
2018/09/11	12	35.84	10	36.40	36.05	2	6,611	0.03%
2018/09/07	0	0.00	1	38.20	37.05	-1	7,192	-0.01%
2018/09/06	7	38.89	6	39.26	38.35	1	7,280	0.01%
2018/09/05	8	38.78	8	39.22	38.15	0	7,641	0.00%
2018/09/03	5	39.81	13	39.15	37.40	-8	7,856	-0.10%
2018/08/31	2	38.10	12	38.05	39.90	-10	7,891	-0.13%
2018/08/30	10	36.60	3	36.77	36.90	7	7,861	0.09%
2018/08/29	3	35.67	2	36.85	36.50	1	7,909	0.01%
2018/08/22	5	35.50	5	36.20	36.35	0	8,297	0.00%
2018/08/21	3	35.40	0	0.00	34.15	3	8,296	0.04%
2018/08/20	1	35.75	1	35.00	35.15	0	8,310	0.00%
2018/08/16	7	35.50	3	35.85	35.90	4	8,317	0.05%
2018/08/15	1	35.50	3	35.55	35.45	-2	8,315	-0.02%
2018/08/14	1	36.10	0	0.00	35.50	1	8,324	0.01%
2018/08/10	3	40.40	0	0.00	38.70	3	8,575	0.03%
2018/08/09	3	38.97	3	39.70	38.65	0	8,835	0.00%
2018/08/08	1	40.90	2	41.05	40.10	-1	9,082	-0.01%
2018/08/07	2	41.55	0	0.00	41.20	2	9,098	0.02%
2018/08/06	0	0.00	2	42.68	40.90	-2	9,252	-0.02%
2018/08/03	2	42.75	0	0.00	43.40	2	9,304	0.02%
2018/07/30	0	0.00	2	45.30	45.15	-2	9,620	-0.02%
2018/07/27	2	46.65	0	0.00	46.50	2	9,793	0.02%
2018/07/26	2	46.65	1	46.55	46.55	1	10,005	0.01%
2018/07/25	0	0.00	3	48.07	47.00	-3	10,381	-0.03%
2018/07/24	1	47.80	4	47.39	47.60	-3	10,379	-0.03%
2018/07/23	4	46.98	6	47.24	47.15	-2	10,464	-0.02%
2018/07/20	3	46.00	2	45.95	45.20	1	10,498	0.01%
2018/07/19	2	46.10	2	45.00	45.00	0	10,644	0.00%
2018/07/18	0	0.00	2	47.43	46.20	-2	10,796	-0.02%
2018/07/16	3	48.78	1	49.40	48.00	2	11,280	0.02%
2018/07/13	1	48.30	2	48.20	48.20	-1	11,245	-0.01%
2018/07/12	34	48.17	1.1	48.13	47.95	32.9	11,567	0.28%
2018/07/11	1	48.40	72	48.83	48.10	-71	11,705	-0.61%
2018/07/10	3	45.07	0	0.00	45.60	3	11,634	0.03%
2018/07/09	0	0.00	1	48.30	47.50	-1	11,760	-0.01%
2018/07/06	54	47.31	6	47.48	48.55	48	11,839	0.41%
2018/07/05	11	48.92	7	49.62	47.75	4	11,778	0.03%
2018/07/04	24	50.13	8	50.34	49.00	16	11,826	0.14%
2018/07/03	17	51.88	4	52.63	50.00	13	11,863	0.11%
2018/07/02	1	54.30	5.5	54.05	51.40	-4.5	11,591	-0.04%
2018/06/29	4	48.30	18	49.11	50.40	-14	11,188	-0.13%
2018/06/28	9	46.16	2	46.13	45.85	7	10,976	0.06%
2018/06/27	3	48.77	1	46.80	47.70	2	10,885	0.02%
2018/06/26	2	47.68	3	47.43	47.50	-1	10,755	-0.01%
2018/06/25	4.5	45.93	1	47.00	44.50	3.5	10,586	0.03%
2018/06/22	7	50.61	18	49.66	49.00	-11	10,353	-0.11%
2018/06/21	5	49.83	11.8	49.58	50.10	-6.8	10,077	-0.07%
2018/06/20	6	46.58	4	45.73	46.10	2	9,813	0.02%
2018/06/19	2	46.25	13	46.63	47.15	-11	9,495	-0.12%
2018/06/15	2	41.90	3	42.35	42.90	-1	9,375	-0.01%
2018/06/14	6	39.61	6	40.40	40.15	0	9,233	0.00%
2018/06/13	7	40.84	22	42.52	39.00	-15	9,282	-0.16%
2018/06/12	6	39.28	4	39.26	39.35	2	9,006	0.02%
2018/06/11	1	37.25	61	37.80	37.65	-60	9,064	-0.66%
2018/06/08	4	36.40	0	0.00	35.95	4	9,002	0.04%
2018/06/07	0	0.00	3	38.62	37.45	-3	8,910	-0.03%
2018/06/06	4	38.93	6	38.88	38.55	-2	8,907	-0.02%
2018/06/05	8	39.28	2	40.50	38.20	6	8,871	0.07%
2018/06/04	0	0.00	4	41.70	42.30	-4	8,700	-0.05%
2018/06/01	1	38.70	0	0.00	38.80	1	8,669	0.01%
2018/05/31	1	38.50	6	38.95	39.45	-5	8,675	-0.06%
2018/05/29	5	37.30	4	37.33	37.50	1	8,673	0.01%
2018/05/28	4	35.08	0	0.00	35.00	4	8,672	0.05%
2018/05/25	0	0.00	1	35.00	34.80	-1	8,726	-0.01%
2018/05/23	0	0.00	3	35.25	35.50	-3	8,985	-0.03%
2018/05/22	2	35.50	0	0.00	35.80	2	9,216	0.02%
2018/05/21	13	37.95	2	37.65	37.00	11	9,236	0.12%
2018/05/18	3	35.18	4	35.51	35.60	-1	9,168	-0.01%
2018/05/17	10	35.55	8	36.34	36.60	2	9,229	0.02%
2018/05/16	36	35.56	19	34.97	33.80	17	9,069	0.19%
2018/05/15	40	36.50	10	36.50	36.50	30	8,844	0.34%
2018/05/14	1	32.20	12	33.12	33.20	-11	8,863	-0.12%
2018/05/11	1	30.50	0	0.00	30.20	1	8,709	0.01%
2018/05/10	11	30.17	4	30.15	30.15	7	8,637	0.08%
2018/05/09	0	0.00	2	30.95	31.00	-2	8,554	-0.02%
2018/05/08	10	31.30	16	31.44	30.90	-6	8,544	-0.07%
2018/05/07	3	32.00	9	31.06	31.00	-6	8,596	-0.07%
2018/05/04	16	32.93	4	32.58	31.10	12	8,574	0.14%
2018/05/03	2	33.18	2	32.78	31.90	0	8,483	0.00%
2018/05/02	24	32.39	7	34.74	30.90	17	8,397	0.20%
2018/04/30	0	0.00	21	33.95	33.95	-21	8,158	-0.26%
2018/04/27	13	30.16	1	29.40	30.90	12	8,131	0.15%
2018/04/26	12	29.40	31	30.81	28.10	-19	7,996	-0.24%
2018/04/25	22	27.29	23	30.64	29.90	-1	7,863	-0.01%
2018/04/24	31	29.85	0	0.00	29.00	31	7,654	0.41%
2018/04/23	23	34.23	1	33.00	32.20	22	7,447	0.30%
2018/04/20	37	36.36	42	35.67	35.50	-5	7,296	-0.07%
2018/04/19	0	0.00	20	34.50	34.50	-20	6,850	-0.29%
2018/04/18	54	27.85	40	29.50	31.40	14	6,821	0.21%
2018/04/17	12	28.56	2	29.30	28.55	10	6,457	0.15%
2018/04/16	2	33.90	0	0.00	31.70	2	6,250	0.03%
2018/04/13	11	33.15	11	33.21	32.95	0	6,134	0.00%
2018/04/12	10	37.30	18	35.73	33.30	-8	5,835	-0.14%
2018/04/11	11	36.93	11	37.01	36.90	0	5,665	0.00%
2018/04/10	0	0.00	32.4	39.86	36.00	-32.4	5,565	-0.58%
2018/04/09	42	40.80	1	38.70	38.70	41	5,342	0.77%
2018/03/30	0	0.00	0	37.60	37.70	0	4,975	0.00%
2018/03/28	2	41.50	7	38.13	40.15	-5	4,960	-0.10%
2018/03/23	0	0.00	6	33.95	34.00	-6	4,884	-0.12%
2018/03/22	0	0.00	1	37.50	36.35	-1	4,811	-0.02%
2018/03/21	2	38.93	3	38.57	40.35	-1	4,771	-0.02%
2018/03/20	3	36.57	6.1	36.70	36.70	-3.1	4,550	-0.07%
2018/03/19	4	32.88	13	32.80	33.40	-9	4,382	-0.21%
2018/03/16	1	31.75	41	30.32	30.40	-40	4,204	-0.95%
2018/03/15	42	32.15	6	31.80	32.20	36	4,071	0.88%
2018/03/14	1	29.30	0.5	29.30	29.30	0.5	3,787	0.01%
2018/03/13	0	0.00	4	26.51	26.65	-4	3,766	-0.11%
2018/03/12	4	24.06	4.3	24.24	24.25	-0.3	3,704	-0.01%
2018/03/09	0	0.00	1	22.20	22.05	-1	3,598	-0.03%
2018/03/08	3	24.12	1	23.10	22.70	2	3,541	0.06%
2018/03/07	0	0.00	27	24.19	23.00	-27	3,492	-0.77%
2018/03/06	0	0.00	10	23.50	24.50	-10	3,428	-0.29%
2018/03/05	14	24.21	3	24.25	23.90	11	3,361	0.33%
2018/03/02	34	23.68	28	23.48	23.75	6	3,256	0.18%
2018/03/01	26	20.97	2	21.50	21.75	24	3,151	0.76%
2018/02/26	0	0.00	1	19.60	19.75	-1	2,980	-0.03%
2018/02/23	2	19.13	1	20.30	18.65	1	2,888	0.03%
2018/02/22	14	20.52	7	21.25	20.60	7	2,673	0.26%
2018/02/12	0	0.00	25	17.14	17.60	-25	2,351	-1.06%
2018/02/09	1	14.85	10	15.95	16.00	-9	2,163	-0.42%
2018/02/08	2	14.30	0	0.00	14.55	2	1,950	0.10%
2018/02/07	1	13.25	0	0.00	13.25	1	1,790	0.06%
2018/02/06	0	0.00	1	12.05	12.05	-1	1,702	-0.06%
2018/02/01	6	13.80	0	0.00	13.80	6	1,591	0.38%
2018/01/31	0	0.00	5	12.70	14.10	-5	1,535	-0.33%
2018/01/30	0	0.00	9	14.11	13.50	-9	1,431	-0.63%
2018/01/29	5	14.30	27	14.60	14.60	-22	1,284	-1.71%
2018/01/26	1	12.80	17	12.77	13.30	-16	1,164	-1.37%
2018/01/25	0	0.00	8	12.78	12.10	-8	1,055	-0.76%
2018/01/24	10	12.18	10	11.80	12.40	0	914	0.00%
2018/01/22	0	0.00	0.4	10.50	10.55	-0.4	733	-0.06%
2018/01/19	0	0.00	4	10.60	10.60	-4	738	-0.54%
2018/01/15	2	10.55	0	0.00	10.55	2	773	0.26%
2018/01/11	0	0.00	40	10.60	10.55	-40	779	-5.13%
2018/01/05	1	10.80	0	0.00	10.70	1	887	0.11%
2018/01/04	2	10.85	0	0.00	10.85	2	902	0.22%