威盛 (2388)-凱基-林口券商分點個股進出

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
103.0
漲跌
▲0.5
漲幅
+0.49%
成交量
4,248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－凱基-林口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-林口券商分點個股進出
凱基-林口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
2024/12/03	11	104.05	1	103.50	103.00	10	14,050	0.07%
2024/12/02	1	103.00	1	103.00	102.50	0	14,057	0.00%
2024/11/28	11.3	105.17	11	100.00	102.00	0.3	14,229	0.00%
2024/11/27	3	102.00	3	102.17	102.00	0	14,174	0.00%
2024/11/26	1	106.50	1	106.50	106.50	0	14,406	0.00%
2024/11/25	27	108.78	10	108.50	108.50	17	14,463	0.12%
2024/11/21	2	107.49	0	0.00	106.00	2	14,655	0.01%
2024/11/20	1.2	106.50	1	107.50	106.00	0.2	14,793	0.00%
2024/11/18	1	105.00	0	0.00	103.50	1	15,123	0.01%
2024/11/15	30	108.00	30.2	106.51	106.50	-0.2	15,239	0.00%
2024/11/14	5	106.10	2.3	107.15	105.00	2.7	15,519	0.02%
2024/11/13	3.1	107.86	0	0.00	106.50	3.1	15,602	0.02%
2024/11/12	1.1	109.12	1.2	108.02	107.50	-0.1	15,606	0.00%
2024/11/11	13	111.12	11	111.41	111.00	2	15,516	0.01%
2024/11/08	33.1	114.20	27.2	110.75	110.50	5.9	15,441	0.04%
2024/11/07	2.1	119.02	2.1	119.62	119.00	0	15,034	0.00%
2024/11/06	0	0.00	0.2	118.00	117.50	-0.2	14,956	0.00%
2024/11/05	0.1	116.50	1	116.50	116.50	-0.9	15,019	-0.01%
2024/11/04	18.1	115.17	6	115.50	115.00	12.1	15,140	0.08%
2024/11/01	1.3	115.14	1.1	117.54	118.00	0.2	15,058	0.00%
2024/10/30	2	116.50	1	117.50	116.50	1	15,040	0.01%
2024/10/29	7.1	122.05	5	122.70	119.00	2.1	14,870	0.01%
2024/10/28	1	121.00	4	120.75	120.50	-3	14,556	-0.02%
2024/10/25	4	118.38	90	118.50	118.50	-86	14,313	-0.60%
2024/10/24	101	121.16	6	120.00	120.50	95	14,166	0.67%	大買/
2024/10/23	0.1	130.00	1	131.00	129.50	-0.9	13,583	-0.01%
2024/10/22	12	132.54	10.1	130.51	130.50	1.9	13,536	0.01%
2024/10/21	7	130.43	9.2	131.61	133.50	-2.2	13,335	-0.02%
2024/10/18	1.1	124.59	0	0.00	123.50	1.1	12,955	0.01%
2024/10/17	2	126.75	0	0.00	126.00	2	12,956	0.02%
2024/10/16	8.1	126.06	8	129.50	129.50	0.1	12,864	0.00%
2024/10/15	9.1	128.39	7	126.71	126.00	2.1	12,659	0.02%
2024/10/14	1	131.39	2	132.50	128.00	-1	12,470	-0.01%
2024/10/11	17.3	134.78	14	131.71	128.50	3.3	12,289	0.03%
2024/10/09	3	133.51	4	134.25	133.50	-1	11,930	-0.01%
2024/10/08	0	0.00	3.2	132.95	135.00	-3.2	11,820	-0.03%
2024/10/07	0.1	130.27	0.3	129.00	129.00	-0.2	11,573	0.00%
2024/10/04	3	132.83	4	132.63	130.00	-1	11,506	-0.01%
2024/10/01	1	130.50	0	133.00	134.00	1	11,359	0.01%
2024/09/30	3	131.65	2	131.50	131.00	1	11,250	0.01%
2024/09/27	7	134.86	5	132.40	130.50	2	11,060	0.02%
2024/09/26	13	139.23	6	135.75	138.50	7	10,635	0.07%
2024/09/25	4	127.88	6	127.67	127.50	-2	9,992	-0.02%
2024/09/24	4	127.63	5	129.40	128.50	-1	9,810	-0.01%
2024/09/23	39	140.94	34	136.54	135.50	5	9,464	0.05%
2024/09/20	25	141.04	27	140.00	138.00	-2	9,316	-0.02%
2024/09/19	26	137.96	30	139.98	140.50	-4	9,014	-0.04%
2024/09/16	0	0.00	1	136.00	136.00	-1	8,888	-0.01%
2024/09/13	1	137.50	4.1	137.51	138.00	-3.1	8,900	-0.03%
2024/09/12	15	129.60	12	131.58	132.00	3	8,629	0.03%
2024/09/11	19	126.55	20	122.58	121.50	-1	8,625	-0.01%
2024/09/09	3	124.17	4	124.50	125.50	-1	8,698	-0.01%
2024/09/06	5	124.00	5	120.00	120.00	0	8,618	0.00%
2024/09/03	4	130.00	4	128.63	128.50	0	8,531	0.00%
2024/09/02	6	131.83	52	130.48	130.00	-46	8,496	-0.54%
2024/08/30	6	136.08	4	135.88	133.00	2	8,420	0.02%
2024/08/29	2	133.25	2	133.00	133.50	0	8,327	0.00%
2024/08/28	53.1	138.87	5	137.20	133.00	48.1	8,239	0.58%
2024/08/27	21	133.69	60	132.50	133.50	-39	7,981	-0.49%
2024/08/26	56	136.38	55	134.09	135.50	1	7,930	0.01%
2024/08/23	1.5	137.17	5.2	137.27	138.50	-3.7	7,802	-0.05%
2024/08/22	1	131.00	5.6	133.27	133.50	-4.6	7,685	-0.06%
2024/08/21	3	131.50	3	131.83	130.50	0	7,541	0.00%
2024/08/20	1	127.00	5	129.40	131.00	-4	7,343	-0.05%
2024/08/16	51.2	121.17	9	123.22	124.50	42.2	6,975	0.60%
2024/08/15	2	113.00	6	112.17	113.50	-4	6,641	-0.06%
2024/08/14	0	0.00	1	107.00	104.50	-1	6,528	-0.02%
2024/08/13	1	103.00	0	0.00	103.00	1	6,442	0.02%
2024/08/12	1	101.00	0	0.00	101.00	1	6,432	0.02%
2024/08/08	1	97.60	1	95.80	96.00	0	6,359	0.00%
2024/08/07	0	0.00	2	100.10	99.90	-2	6,353	-0.03%
2024/08/06	3	91.63	6	92.02	91.60	-3	6,526	-0.05%
2024/08/05	1	102.00	0	0.00	101.50	1	6,407	0.02%
2024/08/02	1	116.00	1	112.50	112.50	0	6,390	0.00%
2024/08/01	1	119.50	4	121.50	119.00	-3	6,299	-0.05%
2024/07/31	1	122.00	53	123.11	121.00	-52	6,198	-0.84%
2024/07/30	1	115.00	4	116.00	114.50	-3	6,130	-0.05%
2024/07/29	2	117.25	19	118.42	114.50	-17	6,103	-0.28%
2024/07/26	1	118.00	0	0.00	121.50	1	6,033	0.02%
2024/07/23	0	0.00	3	123.17	120.00	-3	6,012	-0.05%
2024/07/22	1	118.00	0	122.00	122.00	1	6,048	0.02%
2024/07/19	11	124.55	1	121.50	120.50	10	6,087	0.16%
2024/07/18	44	120.28	2.1	122.46	127.00	41.9	6,072	0.69%
2024/07/17	0	0.00	8.1	125.50	125.50	-8.1	5,980	-0.14%
2024/07/16	23	126.43	12	124.29	124.00	11	6,027	0.18%
2024/07/15	0	0.00	1	124.00	122.00	-1	6,100	-0.02%
2024/07/12	11.3	123.35	8	123.31	123.00	3.3	6,191	0.05%
2024/07/11	1.1	125.63	4	127.38	124.50	-2.9	6,266	-0.05%
2024/07/10	11	123.91	20	126.23	126.50	-9	6,309	-0.14%
2024/07/09	16	118.03	4	116.50	116.00	12	6,551	0.18%
2024/07/08	2.2	119.28	0	0.00	119.00	2.2	6,801	0.03%
2024/07/05	0.2	122.50	5	122.20	122.00	-4.8	6,777	-0.07%
2024/07/04	1	117.50	14	118.00	119.00	-13	6,733	-0.19%
2024/07/03	2.1	114.79	2	115.75	118.00	0.1	6,721	0.00%
2024/07/02	0	0.00	1	115.50	113.00	-1	6,695	-0.01%
2024/06/28	2	117.50	2	117.50	116.50	0	6,728	0.00%
2024/06/27	7	112.50	7	112.00	112.00	0	6,752	0.00%
2024/06/26	2	115.00	0	0.00	113.00	2	6,785	0.03%
2024/06/25	7	115.36	14	116.75	116.50	-7	6,812	-0.10%
2024/06/24	5.4	120.44	2	117.50	117.50	3.4	6,912	0.05%
2024/06/21	8	125.31	4	124.38	122.50	4	7,509	0.05%
2024/06/20	65	129.12	60	127.57	128.00	5	7,379	0.07%
2024/06/19	7	126.43	2	126.00	124.50	5	7,288	0.07%
2024/06/18	17	127.12	12	128.75	128.50	5	7,257	0.07%
2024/06/17	16	115.00	10	125.20	126.00	6	7,178	0.08%
2024/06/11	11	110.00	10	114.50	110.00	1	6,930	0.01%
2024/06/06	0	0.00	1	116.50	114.00	-1	6,935	-0.01%
2024/06/04	1	120.50	1	122.95	119.00	0	7,211	0.00%
2024/06/03	0	118.50	0	0.00	118.50	0	7,622	0.00%
2024/05/31	1	121.50	0	0.00	118.50	1	7,690	0.01%
2024/05/30	0	0.00	5	119.50	119.00	-5	7,683	-0.07%
2024/05/29	2	118.25	0	0.00	117.50	2	7,691	0.03%
2024/05/28	1	119.00	1	119.00	119.00	0	7,691	0.00%
2024/05/27	1	115.99	0	0.00	116.00	1	7,661	0.01%
2024/05/23	4	114.88	0	0.00	114.50	4	7,766	0.05%
2024/05/22	4	117.50	0	0.00	117.50	4	7,847	0.05%
2024/05/21	1	116.00	0	0.00	116.50	1	7,982	0.01%
2024/05/20	1	118.96	1.1	116.00	116.00	-0.1	8,019	0.00%
2024/05/17	7	115.28	2	114.75	115.50	5	8,037	0.06%
2024/05/14	1	115.00	2.2	115.23	115.00	-1.2	8,343	-0.01%
2024/05/13	1	112.01	1	114.50	112.00	0	8,466	0.00%
2024/05/10	2	111.75	0	0.00	113.50	2	8,599	0.02%
2024/05/09	8	123.13	5	121.50	121.50	3	8,372	0.04%
2024/05/08	0	0.00	2	125.25	127.00	-2	8,359	-0.02%
2024/05/07	0	0.00	2	123.50	122.50	-2	8,442	-0.02%
2024/05/03	6	124.02	0	0.00	123.50	6	8,577	0.07%
2024/04/30	1.1	128.95	0	0.00	128.00	1.1	8,687	0.01%
2024/04/26	1	132.00	2	133.50	131.00	-1	8,842	-0.01%
2024/04/25	9	129.44	8	129.00	129.00	1	8,838	0.01%
2024/04/24	3	124.83	3.2	125.96	130.00	-0.2	8,896	0.00%
2024/04/23	1.2	122.18	0	0.00	121.00	1.2	9,048	0.01%
2024/04/22	4	123.00	4	122.25	121.00	0	9,123	0.00%
2024/04/19	8	134.31	2	128.00	128.00	6	9,217	0.07%
2024/04/17	19	138.61	13	140.97	141.00	6	9,411	0.06%
2024/04/16	33	137.77	25.1	138.00	137.00	7.9	9,409	0.08%
2024/04/15	15	143.23	12	143.13	139.00	3	9,595	0.03%
2024/04/12	0	0.00	8	138.51	140.00	-8	9,891	-0.08%
2024/04/11	1	128.50	0	0.00	127.50	1	9,777	0.01%
2024/04/10	1	131.00	1	131.50	131.50	0	9,901	0.00%
2024/04/09	1	130.50	8.6	129.77	131.00	-7.6	10,007	-0.08%
2024/04/08	1	127.00	0	0.00	127.00	1	10,190	0.01%
2024/04/03	0	131.00	1	130.50	129.50	-1	10,292	-0.01%
2024/04/02	3	131.67	2	129.75	129.50	1	10,401	0.01%
2024/04/01	1	131.00	2	131.50	132.00	-1	10,566	-0.01%
2024/03/29	0	0.00	2	126.00	125.50	-2	10,813	-0.02%
2024/03/28	2	126.75	2.1	127.97	126.00	-0.1	10,978	0.00%
2024/03/27	28.2	129.96	9	127.56	127.50	19.2	11,173	0.17%
2024/03/26	30	139.23	32.3	137.58	131.50	-2.3	11,227	-0.02%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	2	122.75	23	122.30	122.50	-21	10,943	-0.19%
2024/03/19	1	121.00	0	0.00	120.00	1	12,105	0.01%
2024/03/14	11	122.55	10	122.50	122.50	1	13,710	0.01%
2024/03/13	0	0.00	1	128.00	123.00	-1	14,188	-0.01%
2024/03/12	3	129.50	0	0.00	129.00	3	14,705	0.02%
2024/03/11	3	130.83	1	129.00	129.00	2	14,997	0.01%
2024/03/08	11	135.09	0	0.00	131.00	11	15,156	0.07%
2024/03/07	13	137.54	4	139.50	137.50	9	15,459	0.06%
2024/03/06	1	129.00	25	128.76	128.50	-24	15,394	-0.16%
2024/03/04	0.1	131.50	0.1	132.50	131.50	0	16,131	0.00%
2024/03/01	0.5	131.00	0	0.00	131.00	0.5	16,757	0.00%
2024/02/29	1	130.03	5.1	131.01	132.00	-4	16,958	-0.02%
2024/02/26	1	133.50	2	132.75	132.50	-1	17,706	-0.01%
2024/02/23	1	134.00	1.8	134.67	134.00	-0.8	18,732	0.00%
2024/02/22	17.1	132.74	14	132.50	132.50	3.1	19,143	0.02%
2024/02/21	1.1	137.95	0	0.00	136.50	1.1	19,465	0.01%
2024/02/20	0.1	137.50	0	0.00	136.50	0.1	20,833	0.00%
2024/02/19	9.1	139.98	20	138.58	137.00	-10.9	21,480	-0.05%
2024/02/16	2.2	139.59	3	140.33	141.00	-0.8	22,655	0.00%
2024/02/15	9	136.73	9	136.44	136.00	0	23,835	0.00%
2024/02/05	0.4	138.35	1.1	138.95	137.00	-0.7	23,844	0.00%
2024/02/02	16.4	142.67	4	142.63	143.00	12.3	24,008	0.05%
2024/02/01	0	138.50	6	137.83	137.00	-6	24,146	-0.02%
2024/01/31	1	141.00	0	0.00	138.50	1	24,912	0.00%
2024/01/30	8.1	139.37	0	0.00	138.50	8.1	25,466	0.03%
2024/01/29	16	139.50	17	141.47	141.50	-1	27,200	0.00%
2024/01/26	8.1	141.00	8	140.00	140.00	0.1	28,504	0.00%
2024/01/25	9.1	143.99	10	142.50	142.50	-0.9	29,219	0.00%
2024/01/24	18	147.22	17	143.59	143.50	1	29,380	0.00%
2024/01/23	1	150.00	0	0.00	146.50	1	29,733	0.00%
2024/01/22	1	150.00	2	148.50	148.00	-1	30,158	0.00%
2024/01/19	2	144.75	2	146.25	145.00	0	30,462	0.00%
2024/01/18	16	142.13	9	143.00	143.00	7	30,718	0.02%
2024/01/17	23	147.04	22	143.50	143.50	1	31,186	0.00%
2024/01/16	0	0.00	0.2	148.50	147.50	-0.2	31,268	0.00%
2024/01/15	4	147.00	5	148.90	149.50	-1	31,362	0.00%
2024/01/12	18	147.72	15	145.77	145.50	3	31,612	0.01%
2024/01/11	32	151.39	31	150.02	150.00	1	31,796	0.00%
2024/01/10	19	149.08	19	152.32	152.50	0	33,245	0.00%
2024/01/09	18	147.92	17	149.06	149.00	1	33,456	0.00%
2024/01/08	33	161.05	14.1	155.99	149.00	18.9	33,451	0.06%
2024/01/05	8	155.00	20	158.23	160.00	-12	33,127	-0.04%
2024/01/04	5	158.30	5	157.30	157.00	0	33,237	0.00%
2024/01/03	5	156.30	5	157.00	156.50	0	33,381	0.00%
2024/01/02	36	154.46	30	156.00	157.00	6	33,333	0.02%
2023/12/29	3	155.17	1	156.50	156.50	2	33,292	0.01%
2023/12/28	8	154.69	6	154.58	154.00	2	33,365	0.01%
2023/12/27	27.1	155.94	23	153.00	153.00	4.1	33,848	0.01%
2023/12/26	7.2	158.73	10	157.95	157.00	-2.8	34,020	-0.01%
2023/12/25	5.2	156.58	4	156.13	156.50	1.2	33,926	0.00%
2023/12/22	6	154.01	6	156.08	155.50	0	33,954	0.00%
2023/12/21	6	152.50	2	151.50	151.50	4	33,980	0.01%
2023/12/20	1	152.00	1	151.50	151.50	0	34,141	0.00%
2023/12/19	6	151.83	4	152.75	152.00	2	34,211	0.01%
2023/12/18	26.5	154.75	16	152.50	152.50	10.5	34,286	0.03%
2023/12/15	26.1	158.34	25	158.64	156.00	1.1	34,194	0.00%
2023/12/14	15	163.33	2	165.00	165.00	13	33,968	0.04%
2023/12/13	3.2	163.84	6	161.17	161.00	-2.9	34,449	-0.01%
2023/12/12	20	162.55	19	163.00	163.50	1	35,051	0.00%
2023/12/11	59	166.34	45	162.56	161.50	14	34,894	0.04%
2023/12/08	3	168.67	5.2	173.89	174.00	-2.2	33,960	-0.01%
2023/12/07	39.4	163.94	12	161.96	166.00	27.4	33,596	0.08%
2023/12/06	12	172.04	5.1	174.01	170.50	6.9	33,297	0.02%
2023/12/05	6.4	170.14	7	169.79	169.50	-0.6	33,200	0.00%
2023/12/04	11	175.27	5	176.70	173.00	6	33,133	0.02%
2023/12/01	5	174.00	8.2	175.77	176.50	-3.2	32,795	-0.01%
2023/11/30	17	173.97	17.1	172.91	172.50	-0.1	32,648	0.00%
2023/11/29	106	169.39	113	168.63	170.50	-7	32,301	-0.02%	大買/大賣/
2023/11/28	11	168.14	48.1	169.34	168.00	-37.1	32,070	-0.12%
2023/11/27	3.3	161.06	1	159.00	160.00	2.3	31,641	0.01%
2023/11/24	2	164.49	0	0.00	165.00	2	31,699	0.01%
2023/11/23	37.1	165.47	34	166.31	163.50	3.1	31,774	0.01%
2023/11/22	71	170.43	68	171.01	170.50	3	31,908	0.01%
2023/11/21	2	166.25	6.1	167.99	168.50	-4.1	31,430	-0.01%
2023/11/20	7	164.21	6	164.51	166.00	1	31,221	0.00%
2023/11/17	21	162.71	24	163.35	164.00	-3	30,986	-0.01%
2023/11/16	10	158.20	10	157.90	160.00	0	29,688	0.00%
2023/11/15	69	153.79	85.1	155.91	158.50	-16.1	29,107	-0.06%
2023/11/14	83	146.28	102.2	145.22	149.50	-19.2	28,172	-0.07%	大賣/
2023/11/13	0	0.00	20	138.50	138.50	-20	27,196	-0.07%
2023/11/10	19	127.95	14	127.32	126.00	5	27,211	0.02%
2023/11/09	46	128.54	19	128.87	129.00	27	27,142	0.10%
2023/11/08	68.4	130.18	67	131.98	129.00	1.4	27,019	0.00%
2023/11/07	18	132.58	16	133.56	133.50	2	26,701	0.01%
2023/11/06	87	141.71	56	143.40	135.00	31	26,450	0.12%
2023/11/03	75	140.25	70.1	142.12	145.00	4.9	25,118	0.02%
2023/11/02	23	125.13	84.1	127.37	132.00	-61.1	24,186	-0.25%
2023/11/01	13.1	121.30	18	120.28	120.00	-5	23,920	-0.02%
2023/10/31	4	123.63	16	119.72	119.00	-12	23,942	-0.05%
2023/10/30	29	123.69	33	123.05	123.00	-4	23,924	-0.02%
2023/10/27	69.1	119.43	58	119.31	117.00	11.1	23,866	0.05%
2023/10/26	55	121.85	55	119.40	119.00	0	23,523	0.00%
2023/10/25	13	122.96	14	124.39	124.00	-1	23,188	0.00%
2023/10/24	2	114.25	13	113.73	117.50	-11	22,575	-0.05%
2023/10/23	2	116.00	3	116.67	114.50	-1	22,310	0.00%
2023/10/20	12	117.12	10	116.55	116.50	2	22,156	0.01%
2023/10/19	7	122.07	2	120.75	122.50	5	21,788	0.02%
2023/10/18	88	126.94	12	135.13	121.50	76	21,471	0.35%
2023/10/17	11	127.64	16.5	129.96	134.50	-5.5	19,814	-0.03%
2023/10/16	14	123.46	42	125.08	122.50	-28	19,488	-0.14%
2023/10/13	27	120.19	33	121.39	122.00	-6	19,195	-0.03%
2023/10/12	15.3	112.04	19	116.97	118.50	-3.8	19,873	-0.02%
2023/10/11	3	113.17	5	111.20	108.00	-2	20,327	-0.01%
2023/10/06	22.1	118.18	22	116.00	116.00	0.1	20,959	0.00%
2023/10/05	1	116.50	1	120.00	117.00	0	21,594	0.00%
2023/10/04	9	118.06	9	118.50	118.50	0	22,450	0.00%
2023/10/03	20	123.70	4	120.75	118.00	16	22,460	0.07%
2023/10/02	10	124.00	33	122.85	123.00	-23	22,027	-0.10%
2023/09/28	43	120.36	15	118.67	118.50	28	22,128	0.13%
2023/09/27	17	117.06	18	121.19	121.50	-1	21,906	0.00%
2023/09/26	13	121.81	14	117.46	117.00	-1	21,747	0.00%
2023/09/25	11	122.55	11	122.32	122.00	0	21,526	0.00%
2023/09/22	15	118.37	15	119.80	120.00	0	21,249	0.00%
2023/09/21	14.3	116.10	14	118.11	119.00	0.3	21,117	0.00%
2023/09/20	9	117.94	7	116.21	115.50	2	20,877	0.01%
2023/09/19	19	122.34	20	117.35	118.00	-1	20,651	0.00%
2023/09/18	5	120.80	4	121.50	122.50	1	20,183	0.00%
2023/09/15	3	119.33	6.3	119.40	120.00	-3.3	19,566	-0.02%
2023/09/14	4	106.75	6	108.08	111.00	-2	18,784	-0.01%
2023/09/13	0	0.00	8	100.00	101.00	-8	18,675	-0.04%
2023/09/12	1	106.50	1.3	103.78	103.00	-0.3	18,860	0.00%
2023/09/11	24	111.69	13.5	106.54	105.50	10.5	18,751	0.06%
2023/09/08	4	114.88	4	116.50	116.50	0	18,518	0.00%
2023/09/07	1	116.50	3	116.50	115.00	-2	18,412	-0.01%
2023/09/06	3	116.33	1	118.50	116.50	2	18,611	0.01%
2023/09/05	3	115.00	8	117.88	118.00	-5	18,805	-0.03%
2023/09/04	2	112.50	2	115.25	116.00	0	18,827	0.00%
2023/09/01	3	114.17	5	113.10	112.50	-2	18,965	-0.01%
2023/08/31	2	115.50	1.1	117.45	115.00	0.9	19,335	0.00%
2023/08/30	0	0.00	4	114.00	114.50	-4	19,752	-0.02%
2023/08/29	5	107.80	5	107.50	109.00	0	19,823	0.00%
2023/08/28	16.1	116.02	13	117.38	108.50	3.1	19,677	0.02%
2023/08/25	15	120.27	6	118.83	120.50	9	18,965	0.05%
2023/08/24	1	118.00	2	114.75	113.50	-1	18,625	-0.01%
2023/08/23	2	117.50	2	114.50	115.00	0	18,734	0.00%
2023/08/22	3	112.67	13	111.81	110.00	-10	18,597	-0.05%
2023/08/18	2	112.25	2.5	108.00	108.00	-0.5	18,625	0.00%
2023/08/17	35	117.81	3	117.17	116.00	32	18,354	0.17%
2023/08/16	2	112.50	1	111.50	113.50	1	18,081	0.01%
2023/08/15	5	112.50	1	111.00	110.00	4	17,939	0.02%
2023/08/14	10	108.80	5	108.40	109.00	5	17,783	0.03%
2023/08/11	9.5	106.87	8	106.88	110.00	1.5	17,660	0.01%
2023/08/10	7	109.07	9	108.94	109.50	-2	17,245	-0.01%
2023/08/09	10	109.25	12	110.42	109.50	-2	16,904	-0.01%
2023/08/08	13	109.96	3	106.50	105.50	10	16,460	0.06%
2023/08/07	1	114.50	3	115.50	117.00	-2	16,266	-0.01%
2023/08/04	5	109.60	3	109.50	109.50	2	15,730	0.01%
2023/08/02	1	113.00	4	116.38	113.50	-3	15,495	-0.02%
2023/08/01	2	125.00	2	120.50	121.50	0	15,096	0.00%
2023/07/31	5	137.50	0	0.00	133.00	5	14,649	0.03%
2023/07/26	0	0.00	6	149.75	151.50	-6	14,531	-0.04%
2023/07/25	8	144.81	0	0.00	142.50	8	14,521	0.06%
2023/07/24	8	144.00	0	0.00	151.00	8	14,518	0.06%
2023/07/20	0	0.00	2	135.00	135.00	-2	14,460	-0.01%
2023/07/19	2	125.50	0.1	123.00	127.50	1.9	14,434	0.01%
2023/07/18	5	123.30	3	124.00	125.00	2	14,485	0.01%
2023/07/17	32.1	130.24	26	130.15	130.00	6.1	14,425	0.04%
2023/07/14	4	124.50	4	124.50	127.00	0	13,341	0.00%
2023/07/13	4	111.25	26	113.50	115.50	-22	12,613	-0.17%
2023/07/12	1	105.00	3	105.00	105.00	-2	11,715	-0.02%
2023/07/11	4	91.45	15	94.49	95.50	-11	11,020	-0.10%
2023/07/10	1	85.50	13	86.39	86.90	-12	10,104	-0.12%
2023/07/07	5	84.50	0	0.00	84.20	5	9,931	0.05%
2023/07/06	5	85.70	12	84.64	83.80	-7	9,928	-0.07%
2023/07/04	10	82.20	1	81.30	81.60	9	9,601	0.09%
2023/07/03	2	83.40	2	81.90	81.60	0	9,611	0.00%
2023/06/29	1	81.40	0	0.00	80.10	1	9,705	0.01%
2023/06/27	1	78.80	0	0.00	76.70	1	10,125	0.01%
2023/06/21	1	80.20	0	0.00	79.80	1	10,768	0.01%
2023/06/20	3	81.10	1	80.50	80.50	2	10,821	0.02%
2023/06/19	1.5	82.73	0	0.00	81.60	1.5	11,007	0.01%
2023/06/16	56.5	82.74	117.5	84.38	84.60	-61	11,359	-0.54%	大賣/
2023/06/15	27	82.11	1	82.10	81.90	26	11,440	0.23%
2023/06/14	43	82.99	0	0.00	82.00	43	11,769	0.37%
2023/06/13	2	84.90	68	85.55	84.20	-66	12,105	-0.55%
2023/06/12	71.3	84.59	1	83.90	83.90	70.3	12,564	0.56%
2023/06/09	0	0.00	5	88.50	87.90	-5	12,720	-0.04%
2023/06/08	3	85.00	1.7	84.70	84.80	1.3	13,013	0.01%
2023/06/07	3	87.87	9.9	88.53	87.90	-6.9	13,809	-0.05%
2023/06/06	3	85.47	2	90.10	87.50	1	14,003	0.01%
2023/06/05	5	87.98	30	89.65	88.20	-25	13,742	-0.18%
2023/06/02	0	0.00	13	84.85	84.30	-13	13,298	-0.10%
2023/06/01	1.1	82.81	1	83.10	83.10	0.1	13,393	0.00%
2023/05/31	2	81.25	1	81.80	80.80	1	13,848	0.01%
2023/05/30	9.3	81.40	0	0.00	80.60	9.3	14,101	0.07%
2023/05/29	5	82.90	19	82.01	83.10	-14	14,588	-0.10%
2023/05/26	1	77.80	0	0.00	76.00	1	15,577	0.01%
2023/05/25	13	78.23	5	79.64	77.30	8	16,162	0.05%
2023/05/24	0	0.00	1	76.60	76.50	-1	16,271	-0.01%
2023/05/22	1	75.80	1	77.00	77.10	0	17,148	0.00%
2023/05/19	0.5	75.70	0	0.00	74.90	0.5	17,153	0.00%
2023/05/18	1	77.50	0	0.00	76.20	1	17,170	0.01%
2023/05/17	4.1	75.76	3	76.20	76.00	1.1	17,186	0.01%
2023/05/16	10	75.10	11	75.51	75.60	-1	17,215	-0.01%
2023/05/15	0.1	73.20	3	73.20	73.20	-2.9	17,302	-0.02%
2023/05/11	10.2	74.35	10	71.63	71.70	0.2	17,946	0.00%
2023/05/05	0	0.00	4	74.80	74.80	-4	18,545	-0.02%
2023/05/04	0	0.00	15	74.10	74.00	-15	19,184	-0.08%
2023/05/03	0	0.00	11	74.50	74.50	-11	19,241	-0.06%
2023/05/02	0	0.00	1	75.40	75.40	-1	19,298	-0.01%
2023/04/28	1.3	75.42	0	0.00	74.00	1.3	19,342	0.01%
2023/04/26	1	72.80	1	72.30	73.00	0	19,270	0.00%
2023/04/25	2	74.40	0	0.00	73.50	2	19,280	0.01%
2023/04/24	1	76.90	13	77.13	77.20	-12	19,278	-0.06%
2023/04/21	22	77.52	22	76.70	76.70	0	19,280	0.00%
2023/04/20	24	78.70	15	77.85	77.80	9	19,231	0.05%
2023/04/19	2	80.35	0	0.00	79.40	2	19,261	0.01%
2023/04/18	26.3	82.51	6	80.50	80.50	20.3	19,227	0.11%
2023/04/17	0.3	82.60	0	0.00	82.10	0.3	19,301	0.00%
2023/04/14	8	82.96	2	82.50	82.20	6	19,408	0.03%
2023/04/13	10	83.65	20	82.26	82.20	-10	19,515	-0.05%
2023/04/12	17.5	85.70	7	85.50	85.50	10.5	19,547	0.05%
2023/04/11	3	86.00	16	85.78	85.60	-13	19,588	-0.07%
2023/04/07	17.2	85.40	7	85.40	85.40	10.2	19,545	0.05%
2023/03/31	6	85.37	6	85.47	86.00	0	19,512	0.00%
2023/03/30	0.2	83.72	0	0.00	84.80	0.2	19,493	0.00%
2023/03/29	34	84.31	34	83.33	83.30	0	19,515	0.00%
2023/03/28	26.2	85.21	26	84.43	84.10	0.2	19,537	0.00%
2023/03/27	12.5	91.10	1	89.80	89.70	11.5	19,220	0.06%
2023/03/24	1	91.90	4	91.90	89.60	-3	19,247	-0.02%
2023/03/23	10	89.29	19	89.82	89.50	-9	18,799	-0.05%
2023/03/22	28.5	89.51	27	89.46	89.50	1.5	18,928	0.01%
2023/03/21	15.5	91.30	5	90.28	89.10	10.5	19,292	0.05%
2023/03/20	2	91.20	13.4	90.54	91.80	-11.4	19,422	-0.06%
2023/03/17	2.1	90.22	1	91.00	89.80	1.1	19,692	0.01%
2023/03/16	4	87.83	6	87.60	88.60	-2	19,658	-0.01%
2023/03/15	10.3	90.89	25	91.39	89.60	-14.7	19,380	-0.08%
2023/03/14	30	90.45	23	88.21	88.00	7	19,026	0.04%
2023/03/13	9	92.39	19	93.18	92.90	-10	18,928	-0.05%
2023/03/10	21	95.90	22	93.80	94.80	-1	18,556	-0.01%
2023/03/09	2	91.10	10	96.00	96.00	-8	18,325	-0.04%
2023/03/08	8.7	88.12	21	87.50	87.30	-12.3	18,601	-0.07%
2023/03/07	3	88.43	9	87.60	87.60	-6	18,539	-0.03%
2023/03/06	14	86.33	3	88.10	89.50	11	18,424	0.06%
2023/03/03	27	87.72	4	86.03	85.00	23	18,250	0.13%
2023/03/02	23.3	89.10	7	88.67	87.90	16.3	17,890	0.09%
2023/03/01	16	89.43	6	89.58	89.70	10	17,649	0.06%
2023/02/24	16	88.17	48.4	88.56	90.80	-32.4	17,103	-0.19%
2023/02/23	24.4	79.08	31	83.52	83.80	-6.6	15,978	-0.04%
2023/02/22	41	77.18	11	76.41	76.20	30	15,663	0.19%
2023/02/21	19	78.37	19	80.55	80.30	0	15,878	0.00%
2023/02/20	2	74.70	2.1	75.20	75.50	-0.1	15,458	0.00%
2023/02/17	0.2	74.00	1	74.20	73.90	-0.9	15,640	-0.01%
2023/02/16	1	73.40	1	74.00	74.20	0	15,811	0.00%
2023/02/14	1	74.30	0	0.00	73.70	1	16,523	0.01%
2023/02/10	1	73.70	1	74.00	73.40	0	17,636	0.00%
2023/02/09	19	76.14	31	75.99	75.30	-12	18,042	-0.07%
2023/02/07	0	0.00	11	72.14	72.20	-11	19,168	-0.06%
2023/02/06	15	72.79	6	72.63	72.60	9	19,424	0.05%
2023/02/03	45.9	74.73	32	72.22	72.20	13.9	19,497	0.07%
2023/02/02	8	76.60	9.4	76.71	77.00	-1.4	19,396	-0.01%
2023/01/31	0	0.00	1	68.90	69.50	-1	19,298	-0.01%
2023/01/30	1	67.40	0	0.00	68.40	1	19,549	0.01%
2023/01/13	1	68.70	2	67.10	67.00	-1	20,236	0.00%
2023/01/12	2	68.75	0	0.00	68.10	2	20,539	0.01%
2023/01/11	3	69.50	0	0.00	69.30	3	20,819	0.01%
2023/01/10	0	0.00	3	71.20	70.30	-3	21,199	-0.01%
2023/01/09	3	70.73	31	70.71	70.70	-28	21,555	-0.13%
2023/01/06	0	0.00	2	69.65	69.70	-2	22,169	-0.01%
2023/01/05	4	68.70	1	71.00	68.80	3	22,827	0.01%
2023/01/03	11	67.81	11	68.54	69.10	0	23,527	0.00%
2022/12/29	1	67.40	1	67.40	67.40	0	24,176	0.00%
2022/12/28	9.2	69.56	9	67.90	67.90	0.2	25,018	0.00%
2022/12/27	14	71.36	14	70.90	70.90	0	25,275	0.00%
2022/12/26	20	69.95	21	70.20	70.00	-1	25,716	0.00%
2022/12/23	4	69.00	1	69.70	69.30	3	26,211	0.01%
2022/12/22	1.1	69.52	0	0.00	69.40	1.1	26,626	0.00%
2022/12/21	47	69.83	28	70.02	69.60	19	27,218	0.07%
2022/12/20	7.2	70.72	5.5	70.94	69.80	1.7	27,653	0.01%
2022/12/19	10	72.98	10	73.30	71.20	0	27,981	0.00%
2022/12/16	3	73.57	1	74.30	73.10	2	28,384	0.01%
2022/12/15	5	73.92	4	74.35	73.80	1	28,853	0.00%
2022/12/14	3	74.70	2	75.30	74.50	1	28,913	0.00%
2022/12/13	18	75.91	13	76.37	75.00	5	28,958	0.02%
2022/12/12	21	76.47	9	74.44	73.60	12	28,681	0.04%
2022/12/09	17	76.08	17	76.45	76.80	0	28,540	0.00%
2022/12/08	2	71.60	17	74.34	74.70	-15	28,608	-0.05%
2022/12/07	10	71.90	0	0.00	70.20	10	29,142	0.03%
2022/12/06	0	0.00	1	74.10	71.70	-1	30,033	0.00%
2022/12/05	25	75.39	41	73.82	73.60	-16	30,158	-0.05%
2022/12/02	3	74.47	9	75.07	75.00	-6	29,998	-0.02%
2022/12/01	62	76.11	116	76.05	74.40	-54	30,046	-0.18%	大賣/
2022/11/30	72	72.53	26	72.83	74.00	46	29,730	0.15%
2022/11/29	9	67.31	9	68.08	68.30	0	29,546	0.00%
2022/11/28	1	69.40	0	0.00	68.20	1	30,800	0.00%
2022/11/25	23	70.77	2	69.30	68.60	21	32,655	0.06%
2022/11/24	11	71.40	15	71.73	71.90	-4	33,411	-0.01%
2022/11/23	2	70.70	2	71.10	70.90	0	33,963	0.00%
2022/11/22	2	71.00	8	71.34	70.80	-6	34,410	-0.02%
2022/11/21	24	72.98	6	72.10	70.80	18	34,985	0.05%
2022/11/18	23	74.00	21	72.37	72.40	2	34,973	0.01%
2022/11/17	27	72.88	54	73.89	74.30	-27	34,894	-0.08%
2022/11/16	6	70.30	21	71.20	71.50	-15	34,705	-0.04%
2022/11/15	8	69.48	9	69.51	70.30	-1	34,609	0.00%
2022/11/14	16	68.64	8	68.41	68.50	8	34,814	0.02%
2022/11/11	10	69.43	4	68.45	67.40	6	34,912	0.02%
2022/11/10	5	69.46	207	68.24	68.90	-202	34,807	-0.58%	大賣/鉅額交易
2022/11/09	237	72.45	8	70.11	69.70	229	34,981	0.65%	大買/鉅額交易
2022/11/08	76	73.45	97	71.78	70.90	-21	34,871	-0.06%
2022/11/07	7	71.27	14	71.59	70.10	-7	34,274	-0.02%
2022/11/04	41	70.64	22	70.32	70.30	19	33,789	0.06%
2022/11/03	17	64.98	26	66.98	70.60	-9	32,646	-0.03%
2022/11/02	14	64.28	10	64.26	64.20	4	32,059	0.01%
2022/11/01	17	63.70	10	64.12	64.50	7	31,810	0.02%
2022/10/31	25	63.17	39	64.42	64.10	-14	31,629	-0.04%
2022/10/28	11	61.45	3	60.77	60.20	8	31,345	0.03%
2022/10/27	1	61.30	1	61.40	62.90	0	31,169	0.00%
2022/10/26	8	61.10	8	61.25	59.70	0	30,884	0.00%
2022/10/25	2	61.85	1	60.90	60.90	1	30,630	0.00%
2022/10/24	20	63.60	16	63.31	62.60	4	30,509	0.01%
2022/10/21	4	62.40	1	61.70	61.70	3	30,355	0.01%
2022/10/20	10	63.37	4	63.88	64.60	6	30,864	0.02%
2022/10/19	12	65.93	13	65.02	64.00	-1	32,142	0.00%
2022/10/18	7	65.31	4	65.98	65.00	3	33,150	0.01%
2022/10/14	4	63.83	9	64.61	64.00	-5	34,011	-0.01%
2022/10/13	10	63.46	6	63.60	60.00	4	33,615	0.01%
2022/10/12	10	65.48	190	66.00	64.70	-180	33,001	-0.55%	大賣/鉅額交易
2022/10/11	11	71.80	11	72.09	71.80	0	32,494	0.00%
2022/10/07	106	79.54	6.1	79.54	79.70	100	32,278	0.31%	大買/
2022/10/06	104	78.64	1	78.70	78.50	103	31,956	0.32%	大買/鉅額交易
2022/10/05	22	78.96	113	80.06	78.70	-91	31,799	-0.29%	大賣/
2022/10/04	1	77.70	0	0.00	77.60	1	31,121	0.00%
2022/10/03	17.1	76.49	5	76.64	75.30	12.1	30,944	0.04%
2022/09/30	107	76.87	8	75.63	79.00	99	30,855	0.32%	大買/
2022/09/29	23	77.62	20	74.70	76.10	3	31,036	0.01%
2022/09/28	8	78.23	18	75.99	74.40	-10	31,298	-0.03%
2022/09/27	14	79.92	23	80.00	82.20	-9	31,239	-0.03%
2022/09/26	25	82.54	17.2	84.68	79.80	7.8	30,961	0.03%
2022/09/23	3	90.90	0	0.00	88.60	3	30,712	0.01%
2022/09/22	1	89.20	5	91.92	91.40	-4	30,353	-0.01%
2022/09/21	0	0.00	1	88.00	88.50	-1	29,891	0.00%
2022/09/20	6	87.93	4	88.30	88.30	2	30,285	0.01%
2022/09/19	10	88.00	5	86.50	86.50	5	30,186	0.02%
2022/09/16	6	87.97	6	88.88	88.70	0	29,989	0.00%
2022/09/15	4	90.25	1	88.90	88.50	3	29,667	0.01%
2022/09/14	5	90.24	74	86.50	92.40	-69	29,378	-0.23%
2022/09/13	38	89.30	26	88.36	89.00	12	28,505	0.04%
2022/09/12	70	84.60	7	84.97	87.40	63	27,457	0.23%
2022/09/08	1	79.50	0	0.00	79.50	1	27,151	0.00%
2022/09/07	8	81.10	8	79.15	78.50	0	26,915	0.00%
2022/09/06	5	81.64	3	82.93	80.40	2	26,530	0.01%
2022/09/05	2	84.90	2	85.50	83.10	0	25,997	0.00%
2022/09/02	23	89.40	22	89.41	86.50	1	25,440	0.00%
2022/09/01	9	91.46	8	90.41	88.60	1	23,993	0.00%
2022/08/31	6	87.70	22	89.37	90.50	-16	22,015	-0.07%
2022/08/30	6	83.15	6	82.05	82.30	0	20,950	0.00%
2022/08/29	1	79.00	0	0.00	80.00	1	20,170	0.00%
2022/08/26	1	79.10	26	79.65	83.30	-25	19,583	-0.13%
2022/08/25	17	73.64	20	73.85	75.80	-3	18,831	-0.02%
2022/08/24	4	71.45	1	70.40	72.80	3	18,556	0.02%
2022/08/23	6	74.92	3	72.00	71.70	3	18,269	0.02%
2022/08/22	14	77.21	0	0.00	74.30	14	17,888	0.08%
2022/08/19	2	79.60	10	80.82	79.60	-8	17,592	-0.05%
2022/08/18	5	78.50	1	76.80	77.30	4	17,053	0.02%
2022/08/17	15	78.30	3	78.43	78.50	12	16,700	0.07%
2022/08/16	6	80.65	7	81.73	77.80	-1	16,306	-0.01%
2022/08/15	4	76.53	2	78.20	83.90	2	15,725	0.01%
2022/08/10	0	0.00	1	80.80	80.80	-1	14,949	-0.01%
2022/08/09	1	76.80	5	75.00	76.70	-4	14,871	-0.03%
2022/08/08	0	0.00	1	71.60	75.00	-1	14,806	-0.01%
2022/08/05	0	0.00	2	71.85	73.00	-2	14,739	-0.01%
2022/08/04	0	0.00	6	69.00	70.00	-6	14,690	-0.04%
2022/08/03	7	73.53	2	74.95	73.00	5	14,550	0.03%
2022/08/02	0	0.00	3	74.67	75.40	-3	14,465	-0.02%
2022/08/01	1	75.50	1	75.00	74.80	0	14,408	0.00%
2022/07/29	3	70.00	3	73.53	73.00	0	14,329	0.00%
2022/07/28	9	73.16	0	0.00	71.00	9	14,173	0.06%
2022/07/27	0	0.00	5	70.84	73.00	-5	14,073	-0.04%
2022/07/26	8	73.31	6	72.75	73.30	2	13,268	0.02%
2022/07/25	23	68.82	32	69.71	72.80	-9	11,679	-0.08%
2022/07/22	12	65.63	15	65.91	66.20	-3	10,286	-0.03%
2022/07/21	16	57.66	16	60.16	60.30	0	9,123	0.00%
2022/07/20	11	54.72	4.5	53.42	54.90	6.5	8,565	0.08%
2022/07/19	3	51.00	0	0.00	50.90	3	8,248	0.04%
2022/07/18	3	53.40	3	52.70	52.50	0	8,159	0.00%
2022/07/15	1	52.20	1	51.70	51.60	0	7,962	0.00%
2022/07/14	1	51.40	5	51.76	51.70	-4	7,883	-0.05%
2022/07/13	12	51.78	8	52.70	51.00	4	7,705	0.05%
2022/07/12	1	51.40	2	52.00	49.95	-1	7,391	-0.01%
2022/07/11	3	54.10	4	53.68	53.20	-1	7,151	-0.01%
2022/07/08	12	56.23	10	55.70	54.90	2	6,933	0.03%
2022/07/07	2	57.90	1	54.60	57.60	1	6,461	0.02%
2022/07/06	16	55.99	17	56.40	55.00	-1	5,711	-0.02%
2022/07/05	33	54.63	36	56.68	57.20	-3	4,986	-0.06%
2022/07/04	12	50.50	13	51.05	52.00	-1	4,338	-0.02%
2022/07/01	11	49.22	8	49.71	47.85	3	4,044	0.07%
2022/06/30	4	47.73	1	48.40	47.75	3	3,730	0.08%
2022/06/29	5	53.02	9	54.03	49.95	-4	3,555	-0.11%
2022/06/28	25	55.02	21	54.49	55.40	4	3,309	0.12%
2022/06/27	6	53.67	6	54.12	54.60	0	2,744	0.00%
2022/06/24	1	46.25	3	49.12	49.70	-2	2,530	-0.08%
2022/06/23	2	46.50	0	0.00	45.20	2	2,411	0.08%
2022/06/22	8	47.41	8	47.89	47.70	0	2,272	0.00%
2022/06/21	6	46.03	5	45.40	46.75	1	1,872	0.05%
2022/06/09	0	0.00	1	51.40	51.40	-1	2,055	-0.05%
2022/06/02	1	53.10	0	0.00	52.50	1	2,308	0.04%
2022/05/24	0	0.00	1	50.00	49.90	-1	2,982	-0.03%
2022/05/17	1	50.50	0	0.00	50.80	1	3,070	0.03%
2022/05/09	0	0.00	6	47.05	47.05	-6	3,521	-0.17%
2022/05/05	6	50.80	0	0.00	51.10	6	3,703	0.16%
2022/04/21	0	0.00	1	55.80	55.80	-1	4,348	-0.02%
2022/04/12	1	58.60	0	0.00	57.30	1	5,152	0.02%
2022/04/11	1	59.50	1	60.80	57.70	0	5,250	0.00%
2022/03/30	2	66.90	2	66.40	66.40	0	5,947	0.00%
2022/03/24	2	67.30	2	65.50	67.30	0	6,868	0.00%
2022/03/22	2	65.10	1	65.10	65.60	1	7,585	0.01%
2022/03/21	1	65.50	1	66.30	64.30	0	7,759	0.00%
2022/03/18	1	64.80	1	63.60	64.80	0	7,909	0.00%
2022/03/17	0	0.00	1	62.50	62.70	-1	8,015	-0.01%
2022/03/15	1	58.70	0	0.00	58.50	1	8,592	0.01%
2022/03/14	3	61.27	3	60.87	61.40	0	8,893	0.00%
2022/03/11	1	60.50	1	60.20	60.50	0	9,523	0.00%
2022/03/08	1	58.10	0	0.00	56.70	1	10,842	0.01%
2022/03/04	1	65.00	1	64.90	64.00	0	11,737	0.00%
2022/03/03	12	68.26	9	67.80	66.10	3	12,164	0.02%
2022/03/02	3	68.03	3	70.27	68.40	0	12,643	0.00%
2022/02/24	5	62.06	4	62.88	61.50	1	14,277	0.01%
2022/02/22	1	64.10	1	66.60	64.30	0	15,252	0.00%
2022/02/21	1	66.80	0	0.00	66.30	1	15,693	0.01%
2022/02/18	0	0.00	5	66.60	67.60	-5	16,670	-0.03%
2022/02/15	1	65.80	1	66.70	65.60	0	21,772	0.00%
2022/02/11	1	68.90	1	69.20	68.80	0	27,111	0.00%
2022/02/09	6	69.23	1	68.70	68.70	5	28,956	0.02%
2022/02/08	0	0.00	1	66.60	68.20	-1	30,368	0.00%
2022/02/07	2	65.70	1	65.90	67.00	1	31,122	0.00%
2022/01/26	2	67.00	2	67.50	67.00	0	31,799	0.00%
2022/01/21	1	70.70	29	69.70	70.40	-28	35,072	-0.08%
2022/01/20	4	71.03	1	71.70	71.00	3	35,207	0.01%
2022/01/19	1	72.80	1	73.30	72.90	0	36,607	0.00%
2022/01/18	6	73.53	6	74.10	73.20	0	37,018	0.00%
2022/01/17	2	73.80	2	73.15	73.80	0	37,279	0.00%
2022/01/14	0	0.00	6	71.07	72.10	-6	37,609	-0.02%
2022/01/13	1	73.90	1	74.40	73.70	0	38,006	0.00%
2022/01/12	5	74.56	1	75.00	73.50	4	38,002	0.01%
2022/01/11	1	74.80	1	74.00	74.00	0	37,927	0.00%
2022/01/10	2	78.50	4	78.83	78.80	-2	37,725	-0.01%
2022/01/07	1	79.80	0	0.00	78.10	1	37,654	0.00%
2022/01/06	3	82.10	3	83.40	82.00	0	37,509	0.00%
2022/01/05	16	84.78	24	83.06	83.50	-8	37,444	-0.02%
2022/01/04	4	86.73	10	87.16	86.00	-6	37,324	-0.02%
2022/01/03	14	87.00	18	86.92	86.40	-4	37,205	-0.01%
2021/12/30	6	86.77	5	86.10	85.90	1	37,130	0.00%
2021/12/29	1	87.30	0	0.00	87.40	1	37,075	0.00%
2021/12/28	20	88.52	1	87.90	86.60	19	37,005	0.05%
2021/12/27	3	88.70	25	88.97	89.00	-22	36,847	-0.06%
2021/12/24	33	88.74	21	89.70	87.70	12	36,731	0.03%
2021/12/23	23	88.26	33	88.70	89.40	-10	36,479	-0.03%
2021/12/22	12	87.23	3	86.83	86.50	9	36,184	0.02%
2021/12/21	1	86.30	1	88.00	86.70	0	35,854	0.00%
2021/12/20	7	88.31	2	87.00	87.80	5	35,701	0.01%
2021/12/17	18	87.21	7	85.47	86.30	11	35,437	0.03%
2021/12/16	4	89.80	11	91.53	91.20	-7	35,077	-0.02%
2021/12/15	24	86.85	25	84.30	87.00	-1	34,663	0.00%
2021/12/14	3	83.00	4	82.93	83.30	-1	34,486	0.00%
2021/12/13	28	87.76	34	87.36	87.00	-6	34,253	-0.02%
2021/12/10	7	87.23	7	87.90	86.20	0	34,088	0.00%
2021/12/09	32	91.82	86	90.43	89.20	-54	33,832	-0.16%
2021/12/08	35	91.76	26	89.85	89.00	9	33,400	0.03%
2021/12/07	17	92.72	13	93.39	90.20	4	33,056	0.01%
2021/12/06	4	90.43	3	90.67	90.00	1	32,385	0.00%
2021/12/03	15	91.28	21	91.80	90.40	-6	32,138	-0.02%
2021/12/02	54	89.28	3	87.60	87.60	51	31,348	0.16%
2021/12/01	10	88.83	4	88.90	89.00	6	30,951	0.02%
2021/11/30	20	86.25	11	87.90	88.30	9	30,503	0.03%
2021/11/29	7	81.06	25	80.53	84.00	-18	29,973	-0.06%
2021/11/26	13	84.45	5	84.90	84.40	8	29,519	0.03%
2021/11/25	29	89.61	12	88.88	85.60	17	28,830	0.06%
2021/11/24	4	85.33	3	85.10	85.00	1	27,866	0.00%
2021/11/23	15	85.13	10	86.02	85.80	5	27,499	0.02%
2021/11/22	3	90.13	4	90.48	90.50	-1	26,899	0.00%
2021/11/19	19	92.07	17	91.07	90.50	2	26,619	0.01%
2021/11/18	11	89.99	4	89.85	89.10	7	25,846	0.03%
2021/11/17	22	91.91	30	91.72	92.80	-8	25,368	-0.03%
2021/11/16	10	91.48	33	91.26	90.70	-23	24,376	-0.09%
2021/11/15	31	100.11	40	99.39	94.50	-9	23,355	-0.04%
2021/11/12	81	95.95	71	95.77	99.00	10	21,248	0.05%
2021/11/11	53	93.84	46	92.11	90.00	7	19,169	0.04%
2021/11/10	37	90.66	23	90.04	92.50	14	15,253	0.09%
2021/11/09	5	80.56	12	82.99	84.10	-7	13,734	-0.05%
2021/11/08	29	72.30	36	72.89	76.50	-7	12,992	-0.05%
2021/11/05	31	70.76	45	70.61	69.60	-14	11,841	-0.12%
2021/11/04	26	70.25	12	70.11	67.20	14	10,262	0.14%
2021/11/03	21	67.10	67	68.18	71.00	-46	9,459	-0.49%
2021/11/02	32	69.23	18	69.48	69.00	14	8,675	0.16%
2021/11/01	22	65.78	11	68.13	68.30	11	7,207	0.15%
2021/10/29	10	60.85	19	59.41	62.10	-9	5,907	-0.15%
2021/10/28	4	57.90	31	58.37	56.50	-27	5,203	-0.52%
2021/10/27	88	59.46	84	58.79	58.80	4	4,941	0.08%
2021/10/26	22	56.84	24	56.33	58.60	-2	3,605	-0.06%
2021/10/25	109	49.94	111	51.18	53.30	-2	3,185	-0.06%	大買/大賣/
2021/10/22	17	49.54	15	49.86	48.50	2	2,943	0.07%
2021/10/21	14	49.46	17	49.66	49.70	-3	2,551	-0.12%
2021/10/20	10	45.82	12	46.00	46.65	-2	2,086	-0.10%
2021/10/19	0	0.00	1	42.25	42.45	-1	2,016	-0.05%
2021/10/14	2	39.30	2	39.28	39.30	0	2,261	0.00%
2021/10/13	0	0.00	1	39.05	38.95	-1	2,324	-0.04%
2021/10/08	2	40.95	2	40.50	40.45	0	2,578	0.00%
2021/10/07	3	40.90	3	40.45	40.90	0	2,873	0.00%
2021/10/06	3	39.93	2	39.35	39.35	1	3,229	0.03%
2021/10/05	1	40.30	0	0.00	40.75	1	3,517	0.03%
2021/10/04	6	39.90	6	39.80	39.80	0	3,664	0.00%
2021/10/01	4	41.30	4	41.46	41.50	0	3,698	0.00%
2021/09/29	6	43.33	6	43.33	43.30	0	4,094	0.00%
2021/09/23	5	46.18	5	46.47	46.00	0	4,768	0.00%
2021/09/22	1	46.10	0	0.00	45.75	1	4,914	0.02%
2021/09/17	4	47.55	4	46.99	47.35	0	4,976	0.00%
2021/09/14	5	47.05	5	46.70	46.70	0	5,232	0.00%
2021/09/08	1	47.85	0	0.00	46.80	1	5,913	0.02%
2021/09/06	5	50.03	5	49.03	48.75	0	6,115	0.00%
2021/09/03	3	51.10	3	50.70	51.20	0	6,139	0.00%
2021/09/02	0	0.00	1	50.50	51.00	-1	6,119	-0.02%
2021/08/31	2	48.33	0	0.00	48.25	2	6,034	0.03%
2021/08/27	1	48.30	1	48.15	48.15	0	6,060	0.00%
2021/08/26	4	48.29	5	48.23	48.25	-1	6,076	-0.02%
2021/08/24	1	48.75	0	0.00	47.55	1	6,177	0.02%
2021/08/20	4	46.51	4	46.98	46.90	0	6,281	0.00%
2021/08/19	3	47.35	4	47.38	46.50	-1	6,292	-0.02%
2021/08/17	0	0.00	5	48.47	47.15	-5	6,291	-0.08%
2021/08/16	0	0.00	10	49.80	49.95	-10	6,283	-0.16%
2021/08/13	2	51.30	2	51.30	51.30	0	6,283	0.00%
2021/08/12	5	52.54	5	51.98	51.60	0	6,284	0.00%
2021/08/11	6	51.90	5	51.12	50.90	1	6,247	0.02%
2021/08/10	2	51.00	1	51.50	51.00	1	6,241	0.02%
2021/08/09	0	0.00	15	51.15	51.00	-15	6,274	-0.24%
2021/08/06	5	52.58	3	52.10	52.10	2	6,286	0.03%
2021/08/05	5	54.54	13	54.12	54.20	-8	6,275	-0.13%
2021/08/03	3	54.20	3	54.70	54.40	0	6,378	0.00%
2021/08/02	10	54.10	0	0.00	53.70	10	6,458	0.15%
2021/07/30	12	55.37	12	54.37	54.00	0	6,566	0.00%
2021/07/29	1	57.20	0	0.00	58.00	1	6,453	0.02%
2021/07/28	4	56.65	6	56.95	56.50	-2	6,455	-0.03%
2021/07/27	5	60.12	11	58.65	57.60	-6	6,433	-0.09%
2021/07/26	1	60.90	13	60.92	60.90	-12	6,440	-0.19%
2021/07/23	6	60.40	2	61.20	59.90	4	6,422	0.06%
2021/07/22	2	60.90	3	61.67	61.10	-1	6,382	-0.02%
2021/07/21	2	59.60	0	0.00	59.90	2	6,341	0.03%
2021/07/20	5	60.52	4	61.33	60.80	1	6,311	0.02%
2021/07/19	19	61.52	3	61.10	61.10	16	6,268	0.26%
2021/07/16	7	62.47	8	62.98	62.10	-1	6,347	-0.02%
2021/07/15	8	63.75	8	64.03	63.30	0	6,303	0.00%
2021/07/14	30	62.97	3	63.03	63.60	27	6,120	0.44%
2021/07/13	15	62.89	11	62.20	62.00	4	5,867	0.07%
2021/07/12	7	61.76	5	61.68	62.30	2	5,556	0.04%
2021/07/09	15	59.81	18	59.26	58.90	-3	5,363	-0.06%
2021/07/08	2	58.10	3	58.80	58.20	-1	5,282	-0.02%
2021/07/07	8	58.90	5	58.12	57.80	3	5,294	0.06%
2021/07/06	15	60.15	9	58.60	58.60	6	5,252	0.11%
2021/07/05	0	0.00	11	61.36	62.40	-11	5,058	-0.22%
2021/07/02	10	55.65	3	55.10	56.80	7	4,723	0.15%
2021/07/01	18	55.22	4	54.45	53.80	14	4,847	0.29%
2021/06/30	4	56.68	4	56.80	56.60	0	5,195	0.00%
2021/06/29	2	56.25	16	55.94	56.60	-14	5,319	-0.26%
2021/06/28	4	55.90	10	55.82	55.00	-6	5,187	-0.12%
2021/06/25	3	55.60	4	55.93	55.80	-1	5,136	-0.02%
2021/06/24	1	55.40	0	0.00	55.40	1	5,093	0.02%
2021/06/23	0	0.00	6	54.78	55.30	-6	5,007	-0.12%
2021/06/22	1	56.70	3	56.00	54.70	-2	4,944	-0.04%
2021/06/21	7	54.83	2	55.35	54.70	5	4,754	0.11%
2021/06/18	0	0.00	1	53.20	52.10	-1	4,520	-0.02%
2021/06/17	1	53.70	4	53.30	53.70	-3	4,415	-0.07%
2021/06/16	15	52.90	0.3	53.93	52.40	14.7	4,382	0.34%
2021/06/15	0	0.00	1	52.50	52.30	-1	4,254	-0.02%
2021/06/11	4	51.03	0	0.00	50.80	4	4,248	0.09%
2021/06/10	2	50.75	0	0.00	50.50	2	4,288	0.05%
2021/06/07	0	0.00	1	49.60	49.40	-1	4,269	-0.02%
2021/06/04	2	50.05	1	50.60	49.85	1	4,258	0.02%
2021/06/03	0	0.00	1	50.90	50.90	-1	4,266	-0.02%
2021/06/02	1	50.60	15	51.30	50.90	-14	4,270	-0.33%
2021/06/01	5.3	51.52	2	50.90	51.50	3.3	4,241	0.08%
2021/05/28	0	0.00	3	47.87	48.30	-3	4,132	-0.07%
2021/05/27	2	45.80	0	0.00	46.50	2	4,081	0.05%
2021/05/25	0	0.00	2	45.40	45.15	-2	4,083	-0.05%
2021/05/24	1	43.15	0	0.00	44.10	1	4,065	0.02%
2021/05/19	1	43.20	0	0.00	43.40	1	4,066	0.02%
2021/05/18	1	43.50	1	42.80	43.70	0	4,060	0.00%
2021/05/17	1	41.80	0	0.00	39.90	1	4,034	0.02%
2021/05/14	1	45.40	13	45.15	44.30	-12	3,991	-0.30%
2021/05/13	2	44.95	0	0.00	44.20	2	3,972	0.05%
2021/05/12	1	47.45	2	45.10	45.60	-1	3,959	-0.03%
2021/05/11	1	50.30	4	51.95	49.90	-3	3,899	-0.08%
2021/05/10	1	55.10	0.3	54.10	54.30	0.7	3,857	0.02%
2021/05/07	9	54.12	4.1	53.86	54.60	4.9	3,782	0.13%
2021/05/06	12	50.08	2	50.70	50.00	10	3,670	0.27%
2021/05/05	1	52.07	4	50.68	50.10	-3	3,669	-0.08%
2021/05/04	4	51.30	6	52.27	50.70	-2	3,677	-0.05%
2021/05/03	3	54.30	1	55.30	53.40	2	3,662	0.05%
2021/04/29	2	53.85	0	0.00	53.20	2	3,636	0.06%
2021/04/27	4	54.80	1	55.20	54.20	3	3,693	0.08%
2021/04/26	4	56.55	7	56.33	55.70	-3	3,725	-0.08%
2021/04/23	8.1	55.26	4	55.50	55.50	4.1	3,747	0.11%
2021/04/22	0	0.00	24	56.00	53.70	-24	3,932	-0.61%
2021/04/21	6	53.62	18	53.97	53.50	-12	3,906	-0.31%
2021/04/20	3	54.37	2	53.85	54.20	1	3,946	0.03%
2021/04/19	7	53.84	0	0.00	53.60	7	3,970	0.18%
2021/04/16	1	55.30	4	55.55	55.00	-3	3,954	-0.08%
2021/04/15	2	55.40	3	54.87	55.30	-1	3,937	-0.03%
2021/04/14	2	52.00	2	53.00	52.80	0	3,884	0.00%
2021/04/12	6	55.72	1	57.60	54.50	5	4,055	0.12%
2021/04/09	0	0.00	3	58.60	57.10	-3	4,098	-0.07%
2021/04/08	2	59.70	2	60.40	59.20	0	4,093	0.00%
2021/04/07	19	60.14	6	61.03	59.50	13	4,033	0.32%
2021/04/06	44	60.52	13	61.17	62.50	31	3,880	0.80%
2021/04/01	16	55.13	13.1	56.21	58.00	2.9	3,512	0.08%
2021/03/31	1	53.30	0	0.00	53.30	1	3,414	0.03%
2021/03/30	1	52.60	0	0.00	52.20	1	3,517	0.03%
2021/03/26	0	0.00	10.4	52.66	51.70	-10.4	3,621	-0.29%
2021/03/23	10	51.65	9	53.47	51.00	1	4,206	0.02%
2021/03/22	5	49.25	11	50.03	49.25	-6	4,162	-0.14%
2021/03/19	5	48.61	0	0.00	49.80	5	4,206	0.12%
2021/03/18	2	49.90	0	0.00	49.50	2	4,226	0.05%
2021/03/17	15	50.22	0	0.00	50.00	15	4,299	0.35%
2021/03/16	0	0.00	4	51.29	51.90	-4	4,414	-0.09%
2021/03/10	2	46.90	0	0.00	46.65	2	4,705	0.04%
2021/03/09	0	0.00	2	46.00	45.80	-2	4,794	-0.04%
2021/03/08	0	0.00	3	48.55	46.95	-3	4,931	-0.06%
2021/03/05	1	49.10	0	0.00	48.40	1	5,145	0.02%
2021/03/03	0	0.00	5	50.20	50.00	-5	5,582	-0.09%
2021/03/02	5	50.70	0	0.00	50.10	5	5,883	0.08%
2021/02/26	4	50.75	0	0.00	51.00	4	6,062	0.07%
2021/02/25	2	52.70	0	0.00	51.60	2	6,156	0.03%
2021/02/23	1	52.60	1	52.30	52.00	0	6,300	0.00%
2021/02/19	0	0.00	4	53.00	53.30	-4	6,378	-0.06%
2021/02/18	1	53.30	1	53.60	53.30	0	6,370	0.00%
2021/02/17	0	0.00	13	52.86	52.70	-13	6,357	-0.20%
2021/02/05	5	51.20	0	0.00	51.10	5	6,346	0.08%
2021/02/04	13	51.83	0	0.00	51.50	13	6,338	0.21%
2021/02/03	1	52.70	3	54.27	53.10	-2	6,323	-0.03%
2021/02/01	2	51.00	0	0.00	51.00	2	6,293	0.03%
2021/01/29	1	53.40	0	0.00	51.30	1	6,289	0.02%
2021/01/27	1	54.50	0	0.00	54.60	1	6,264	0.02%
2021/01/25	1	56.30	0	0.00	56.70	1	6,212	0.02%
2021/01/22	10	57.00	1	57.90	58.10	9	6,187	0.15%
2021/01/20	2	56.35	0	0.00	54.80	2	6,264	0.03%
2021/01/19	0	0.00	4	58.20	58.80	-4	6,207	-0.06%
2021/01/18	2	56.70	2	58.55	58.10	0	6,134	0.00%
2021/01/15	3	58.17	7	58.90	59.50	-4	6,043	-0.07%
2021/01/14	2	56.00	3	57.20	58.00	-1	5,796	-0.02%
2021/01/13	1	54.70	1	53.50	55.60	0	5,703	0.00%
2021/01/12	1	54.50	2	52.55	52.10	-1	5,639	-0.02%
2021/01/11	2	55.40	2	54.85	55.10	0	5,590	0.00%
2021/01/08	2	55.00	1	55.30	54.30	1	5,569	0.02%
2021/01/07	1	55.80	0	0.00	55.10	1	5,527	0.02%
2021/01/06	3	56.13	0	0.00	55.60	3	5,479	0.05%
2021/01/05	2	60.20	1	60.00	59.10	1	5,361	0.02%
2020/12/31	0	0.00	5	53.38	53.40	-5	5,031	-0.10%
2020/12/30	1	52.10	1	52.00	51.80	0	4,927	0.00%
2020/12/29	2	50.75	3	51.37	50.40	-1	4,872	-0.02%
2020/12/28	4	51.98	7	52.19	52.00	-3	4,815	-0.06%
2020/12/25	11	53.36	0	0.00	51.90	11	4,769	0.23%
2020/12/24	3	56.47	0	0.00	54.90	3	4,640	0.06%
2020/12/23	0	0.00	5	57.90	58.20	-5	4,523	-0.11%
2020/12/22	6	56.80	0	0.00	56.80	6	4,477	0.13%
2020/12/21	2	59.20	1	58.30	59.30	1	4,403	0.02%
2020/12/18	5	59.60	14	59.74	60.80	-9	4,270	-0.21%
2020/12/17	1	56.60	16	56.17	56.90	-15	3,997	-0.38%
2020/12/16	1	52.20	5	52.30	51.80	-4	3,794	-0.11%
2020/12/15	1	51.30	2	52.70	50.70	-1	3,776	-0.03%
2020/12/14	2	52.70	3	52.10	52.50	-1	3,732	-0.03%
2020/12/11	15	51.91	2	52.90	51.50	13	3,725	0.35%
2020/12/10	11	52.74	1	54.00	53.30	10	3,682	0.27%
2020/12/09	2	51.90	8.4	53.22	54.30	-6.4	3,571	-0.18%
2020/12/08	5	49.23	18	49.54	49.45	-13	3,418	-0.38%
2020/12/07	6	48.72	0	0.00	48.40	6	3,394	0.18%
2020/12/04	2	50.60	4	51.08	50.80	-2	3,319	-0.06%
2020/12/03	8.5	50.42	5	51.12	49.60	3.5	3,261	0.11%
2020/12/02	5	52.66	4	52.15	51.60	1	3,201	0.03%
2020/12/01	1	51.80	7	52.03	53.50	-6	3,064	-0.20%
2020/11/30	8	50.81	2	49.95	49.80	6	2,844	0.21%
2020/11/27	17.5	49.69	8.5	50.84	49.80	9	2,641	0.34%
2020/11/26	10.5	48.74	4	50.01	51.00	6.5	2,450	0.27%
2020/11/25	1	46.20	7	44.66	46.40	-6	2,186	-0.27%
2020/11/24	0	0.00	1	41.95	42.20	-1	2,022	-0.05%
2020/11/20	2	41.10	1	41.25	40.40	1	1,972	0.05%
2020/11/12	0	0.00	5	37.70	37.60	-5	2,405	-0.21%
2020/11/09	5	37.85	0	0.00	38.00	5	2,466	0.20%
2020/11/06	3	38.20	0	0.00	37.80	3	2,517	0.12%
2020/10/28	1	40.70	3	40.80	40.50	-2	3,322	-0.06%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/22	1	35.45	0	0.00	35.20	1	3,744	0.03%
2020/10/15	2	36.45	0	0.00	35.90	2	4,455	0.04%
2020/10/06	0	0.00	1	36.60	36.55	-1	4,963	-0.02%
2020/09/25	1	36.20	1	35.60	35.45	0	5,953	0.00%
2020/09/17	2	39.60	2	39.60	39.00	0	6,903	0.00%
2020/09/16	1	38.95	0	0.00	39.00	1	6,916	0.01%
2020/09/15	1	40.00	0	0.00	39.85	1	6,921	0.01%
2020/09/14	1	40.50	2	41.13	40.80	-1	6,985	-0.01%
2020/09/10	2	38.90	0	0.00	38.50	2	6,869	0.03%
2020/09/07	0	0.00	1	38.25	37.85	-1	6,830	-0.01%
2020/09/02	0	0.00	66	39.35	39.70	-66	6,763	-0.98%
2020/09/01	0	0.00	2	40.70	40.60	-2	6,730	-0.03%
2020/08/31	1	41.55	0	0.00	41.40	1	6,693	0.01%
2020/08/28	3	40.05	0	0.00	39.70	3	6,649	0.05%
2020/08/27	2	40.40	7	41.37	40.00	-5	6,621	-0.08%
2020/08/26	3	40.95	3	41.05	40.55	0	6,565	0.00%
2020/08/25	2	42.10	3	42.40	41.75	-1	6,490	-0.02%
2020/08/24	69	42.54	14	42.26	42.00	55	6,410	0.86%
2020/08/21	15	42.59	2	40.20	43.45	13	6,253	0.21%
2020/08/20	2	39.45	3	39.23	39.50	-1	6,045	-0.02%
2020/08/19	2	38.30	0	0.00	38.95	2	5,910	0.03%
2020/08/07	0	0.00	1	39.25	38.25	-1	5,724	-0.02%
2020/08/06	2	40.48	11	40.12	39.80	-9	5,623	-0.16%
2020/08/05	12	42.52	1	42.35	41.10	11	5,510	0.20%
2020/08/04	0	0.00	2	41.30	40.45	-2	5,238	-0.04%
2020/07/31	0	0.00	1	38.85	38.80	-1	4,931	-0.02%
2020/07/30	6	38.32	6	38.38	38.75	0	4,844	0.00%
2020/07/28	1	34.80	0	0.00	33.40	1	4,540	0.02%
2020/07/27	1	39.30	10	38.10	36.75	-9	4,396	-0.20%
2020/07/24	20	40.63	10	40.42	38.00	10	4,291	0.23%
2020/07/23	2	38.90	4	38.98	38.80	-2	3,973	-0.05%
2020/07/22	0	0.00	3	37.60	37.10	-3	3,776	-0.08%
2020/07/21	1	37.20	0	0.00	37.30	1	3,756	0.03%
2020/07/20	0	0.00	5	37.00	36.60	-5	3,729	-0.13%
2020/07/17	1	36.90	0	0.00	37.70	1	3,658	0.03%
2020/07/15	1	37.10	2	38.18	36.20	-1	3,538	-0.03%
2020/07/14	2	37.18	0	0.00	37.55	2	3,484	0.06%
2020/07/13	2	38.50	0	0.00	38.10	2	3,500	0.06%
2020/07/10	1	37.75	0	37.85	37.85	1	3,462	0.03%
2020/07/09	16	39.92	16	39.99	39.20	0	3,373	0.00%
2020/07/08	3	37.72	6	37.69	38.10	-3	3,048	-0.10%
2020/07/07	0	0.00	10	36.30	35.05	-10	2,744	-0.36%
2020/07/06	10	37.43	1	37.25	37.35	9	2,653	0.34%
2020/07/03	7	37.47	2	38.45	37.00	5	2,525	0.20%
2020/07/02	1	35.20	2	35.00	36.35	-1	2,271	-0.04%
2020/07/01	0	0.00	1	33.05	33.05	-1	2,133	-0.05%
2020/06/30	1	33.55	6	34.53	33.55	-5	2,057	-0.24%
2020/06/29	1	32.45	4	32.55	32.55	-3	1,863	-0.16%
2020/06/24	5	28.48	1	28.80	29.60	4	1,674	0.24%
2020/06/22	1	26.15	0	0.00	26.30	1	1,457	0.07%
2020/06/10	2	29.10	0	0.00	28.95	2	1,348	0.15%
2020/05/25	0	0.00	2	28.25	29.30	-2	1,378	-0.15%
2020/05/22	2	30.65	0	0.00	29.50	2	1,388	0.14%
2020/05/20	0	0.00	0.3	28.90	28.95	-0.3	1,352	-0.02%
2020/05/12	1	29.50	0	0.00	29.20	1	1,301	0.08%
2020/05/11	0	0.00	1	30.20	29.80	-1	1,292	-0.08%
2020/05/07	1	31.15	1	30.40	31.15	0	1,282	0.00%
2020/05/06	0	0.00	1	30.20	30.05	-1	1,277	-0.08%
2020/04/30	2	31.80	0	0.00	31.55	2	1,245	0.16%
2020/04/28	0	0.00	5	31.75	31.70	-5	1,260	-0.40%
2020/04/27	2	32.00	0	0.00	32.00	2	1,273	0.16%
2020/04/23	0	0.00	2	31.53	31.00	-2	1,235	-0.16%
2020/04/22	9	31.02	6	31.84	31.20	3	1,229	0.24%
2020/04/21	1	32.05	0	0.00	31.55	1	1,240	0.08%
2020/04/17	1	30.70	0	0.00	30.45	1	1,236	0.08%
2020/04/15	0	0.00	2	25.30	27.70	-2	1,095	-0.18%
2020/04/10	2	23.90	0	0.00	24.20	2	1,075	0.19%
2020/04/08	0	0.00	1	21.25	22.85	-1	1,086	-0.09%
2020/04/07	0	0.00	4	20.44	20.80	-4	1,088	-0.37%
2020/04/01	1	19.30	0	0.00	19.60	1	1,130	0.09%
2020/03/25	4	19.10	0	0.00	19.15	4	1,498	0.27%
2020/03/13	1	21.40	2	21.35	21.95	-1	1,617	-0.06%
2020/02/26	2	30.10	0	0.00	29.85	2	1,514	0.13%
2020/01/17	0	0.00	1.1	36.02	35.70	-1.1	1,461	-0.07%
2020/01/10	5	33.97	0	0.00	33.75	5	1,391	0.36%
2019/12/31	0	0.00	6	36.05	35.85	-6	1,334	-0.45%
2019/12/30	0	0.00	1	35.90	35.65	-1	1,337	-0.07%
2019/12/27	1	35.50	0	0.00	35.25	1	1,316	0.08%
2019/12/24	2	36.10	0	0.00	36.90	2	1,247	0.16%
2019/12/23	2	36.53	4	36.50	36.05	-2	1,197	-0.17%
2019/12/20	0	0.00	3	34.80	34.60	-3	1,052	-0.29%
2019/12/19	1	34.20	2	34.48	34.60	-1	1,001	-0.10%
2019/12/18	1	33.60	0	0.00	33.30	1	1,075	0.09%
2019/12/17	3	34.42	42	33.70	33.30	-39	1,122	-3.48%
2019/12/13	0	0.00	0	31.70	31.80	0	1,034	0.00%
2019/11/21	1	33.85	0	0.00	33.45	1	1,190	0.08%
2019/11/20	0	0.00	3	33.00	33.40	-3	1,132	-0.26%
2019/11/19	2	31.75	5	31.65	31.60	-3	1,117	-0.27%
2019/11/13	5	31.95	0	0.00	31.85	5	1,145	0.44%
2019/10/18	2	34.65	0	0.00	34.35	2	1,391	0.14%
2019/09/23	0	0.00	7	36.96	36.30	-7	1,430	-0.49%
2019/09/20	40	34.92	0	35.30	35.30	40	1,372	2.91%
2019/09/17	0	0.00	1	33.90	33.35	-1	1,384	-0.07%
2019/09/11	5	34.50	1	34.10	34.20	4	1,694	0.24%
2019/09/09	5	35.15	14	35.13	34.60	-9	1,740	-0.52%
2019/09/06	0	0.00	4	33.65	33.95	-4	1,717	-0.23%
2019/09/04	0	0.00	1	32.55	32.30	-1	1,769	-0.06%
2019/09/02	0	0.00	1	31.70	32.50	-1	1,776	-0.06%
2019/08/30	1	31.95	0	0.00	31.70	1	1,773	0.06%
2019/08/26	0	0.00	1	31.45	31.65	-1	1,810	-0.06%
2019/08/20	5	32.70	0	0.00	32.15	5	1,854	0.27%
2019/08/19	4	32.55	0	0.00	32.30	4	1,870	0.21%
2019/07/31	1	35.15	0	0.00	35.10	1	2,251	0.04%
2019/07/30	0	0.00	2	35.35	35.20	-2	2,272	-0.09%
2019/07/25	3	36.60	0	0.00	36.80	3	2,221	0.14%
2019/07/10	1	35.50	0	0.00	35.45	1	2,429	0.04%
2019/07/09	1	35.75	1	35.45	35.35	0	2,457	0.00%
2019/07/08	1	35.85	0	0.00	35.30	1	2,476	0.04%
2019/07/02	0	0.00	0.3	37.10	37.25	-0.3	2,579	-0.01%
2019/06/27	0	0.00	1	36.15	35.75	-1	2,614	-0.04%
2019/06/26	1	34.65	0	0.00	34.25	1	2,602	0.04%
2019/06/24	0	0.00	1	34.70	34.90	-1	2,724	-0.04%
2019/06/20	0	0.00	1	38.50	38.35	-1	2,697	-0.04%
2019/06/19	4	38.41	2	37.45	38.60	2	2,773	0.07%
2019/06/17	0	0.00	1	35.10	35.15	-1	2,689	-0.04%
2019/06/12	0	0.00	8	34.78	34.00	-8	3,264	-0.25%
2019/05/27	3	31.70	0	0.00	31.40	3	3,567	0.08%
2019/05/24	0	0.00	10	32.50	32.15	-10	3,590	-0.28%
2019/05/21	0	0.00	2	33.10	34.20	-2	3,672	-0.05%
2019/05/20	3	33.62	3	33.43	33.10	0	3,733	0.00%
2019/05/17	0	0.00	1	32.00	32.35	-1	3,741	-0.03%
2019/05/16	1	33.75	0	0.00	33.05	1	3,755	0.03%
2019/05/14	10	31.50	2	30.20	31.50	8	3,656	0.22%
2019/05/10	6	32.70	0	0.00	32.40	6	3,668	0.16%
2019/05/09	3	34.70	0	0.00	33.10	3	3,640	0.08%
2019/05/02	2	38.90	0	0.00	39.55	2	3,618	0.06%
2019/04/29	6	38.00	1	37.80	38.00	5	3,623	0.14%
2019/04/26	0	0.00	1	39.70	39.00	-1	3,619	-0.03%
2019/04/19	1	38.40	0	0.00	38.95	1	3,575	0.03%
2019/04/17	2	41.55	0	0.00	40.00	2	3,536	0.06%
2019/04/12	1	39.35	0	0.00	38.70	1	3,397	0.03%
2019/04/10	0	0.00	3	40.05	39.10	-3	3,375	-0.09%
2019/04/08	1	41.00	1.1	39.94	39.55	-0.1	3,337	0.00%
2019/04/02	0	0.00	5	39.05	39.00	-5	3,375	-0.15%
2019/03/29	5	39.28	0	39.70	39.90	5	3,323	0.15%
2019/03/27	0	0.00	1	40.00	40.00	-1	3,279	-0.03%
2019/03/26	1	39.30	1	39.50	39.50	0	3,166	0.00%
2019/03/25	0	0.00	4	36.28	36.55	-4	3,088	-0.13%
2019/03/22	16	38.30	2	39.43	37.70	14	3,061	0.46%
2019/03/21	6	37.97	7	37.93	38.10	-1	2,988	-0.03%
2019/03/20	7	38.46	0	0.00	38.10	7	3,078	0.23%
2019/03/19	11	38.94	27	39.63	37.35	-16	3,027	-0.53%
2019/03/18	0	0.00	1	38.50	38.50	-1	2,779	-0.04%
2019/03/15	10	34.72	2	34.65	35.00	8	2,672	0.30%
2019/03/13	0	0.00	1	29.00	30.80	-1	2,243	-0.04%
2019/03/08	3	28.80	0	0.00	28.80	3	2,259	0.13%
2019/03/07	0	0.00	1	29.55	28.80	-1	2,269	-0.04%
2019/03/06	3	29.20	3	29.10	29.25	0	2,313	0.00%
2019/02/20	0	0.00	1	28.60	28.35	-1	2,579	-0.04%
2019/02/19	0	0.00	4	29.16	29.10	-4	2,560	-0.16%
2019/02/18	4	27.74	0	0.00	27.95	4	2,494	0.16%
2019/02/15	1	26.25	0	0.00	26.50	1	2,468	0.04%
2019/02/14	0	0.00	2	26.35	26.40	-2	2,542	-0.08%
2019/02/13	0	0.00	5	26.85	26.25	-5	2,614	-0.19%
2019/01/30	5	25.95	0	0.00	25.65	5	2,670	0.19%
2019/01/29	1	26.50	1	26.35	26.10	0	2,669	0.00%
2019/01/21	0	0.00	1	24.65	24.60	-1	2,673	-0.04%
2019/01/17	3	23.85	0	0.00	23.80	3	2,719	0.11%
2019/01/16	0	0.00	1	25.15	24.70	-1	2,716	-0.04%
2018/12/25	0	0.00	11	28.28	27.70	-11	2,948	-0.37%
2018/12/22	0	0.00	10	27.10	27.00	-10	2,880	-0.35%
2018/12/20	2	27.75	1	27.45	27.95	1	2,906	0.03%
2018/12/18	0	0.00	0.5	27.50	27.70	-0.5	2,953	-0.02%
2018/12/17	1	28.50	1	28.55	28.40	0	2,974	0.00%
2018/12/13	22	29.07	0	0.00	28.85	22	3,134	0.70%
2018/12/07	1	27.15	0	0.00	27.30	1	3,097	0.03%
2018/12/04	0	0.00	12	29.15	28.95	-12	3,076	-0.39%
2018/11/30	0	0.00	1	29.30	28.60	-1	3,070	-0.03%
2018/11/26	16	26.83	3	26.50	26.80	13	3,227	0.40%
2018/11/22	2	26.10	3	26.70	26.70	-1	3,106	-0.03%
2018/11/21	1	24.00	0	0.00	24.30	1	3,016	0.03%
2018/11/20	0	0.00	1	23.90	23.55	-1	3,002	-0.03%
2018/11/16	1	24.70	1.1	24.03	23.95	-0.1	3,064	0.00%
2018/11/14	0	0.00	6	24.67	24.00	-6	3,110	-0.19%
2018/11/13	8	25.50	3	24.60	24.90	5	3,087	0.16%
2018/11/12	0	0.00	2	24.80	24.65	-2	3,018	-0.07%
2018/11/08	1	23.05	0	0.00	22.35	1	2,995	0.03%
2018/10/25	0	0.00	1	19.60	19.65	-1	3,196	-0.03%
2018/10/24	2	21.15	0	0.00	21.15	2	3,190	0.06%
2018/10/18	0	0.00	4	23.73	23.10	-4	3,213	-0.12%
2018/10/16	0	0.00	8	25.00	24.65	-8	3,311	-0.24%
2018/10/15	4	24.93	0	0.00	24.90	4	3,356	0.12%
2018/10/12	1	24.60	0	0.00	24.60	1	3,387	0.03%
2018/10/11	8	24.53	0	0.00	24.50	8	3,401	0.24%
2018/10/03	0	0.00	1	34.10	32.40	-1	3,632	-0.03%
2018/09/27	1	37.20	1	36.65	36.10	0	4,132	0.00%
2018/09/20	1	36.85	0	0.00	36.95	1	5,195	0.02%
2018/09/18	0	0.00	1	38.70	37.35	-1	5,270	-0.02%
2018/09/12	1	35.30	0	0.00	35.20	1	6,269	0.02%
2018/09/03	0	0.00	6	38.80	37.40	-6	7,856	-0.08%
2018/08/31	5	38.85	5	39.24	39.90	0	7,891	0.00%
2018/08/30	4	36.99	1	36.00	36.90	3	7,861	0.04%
2018/08/29	3	36.20	1	37.05	36.50	2	7,909	0.03%
2018/08/28	1	35.20	0	0.00	35.00	1	8,048	0.01%
2018/08/23	2	36.80	2	35.70	35.30	0	8,274	0.00%
2018/08/22	2	35.85	3	35.48	36.35	-1	8,297	-0.01%
2018/08/20	0	0.00	2	35.70	35.15	-2	8,310	-0.02%
2018/08/17	2	37.05	0	0.00	35.30	2	8,324	0.02%
2018/08/16	2	35.95	4.3	34.83	35.90	-2.3	8,317	-0.03%
2018/08/15	6	36.08	5	36.01	35.45	1	8,315	0.01%
2018/08/14	2	34.50	0	0.00	35.50	2	8,324	0.02%
2018/08/09	4	39.31	0	0.00	38.65	4	8,835	0.05%
2018/08/07	1	41.50	0	0.00	41.20	1	9,098	0.01%
2018/08/06	0	0.00	2	43.00	40.90	-2	9,252	-0.02%
2018/08/03	5	42.98	3	42.48	43.40	2	9,304	0.02%
2018/08/02	0	0.00	1	43.50	42.35	-1	9,410	-0.01%
2018/08/01	3	46.20	0	0.00	44.85	3	9,461	0.03%
2018/07/30	1	45.40	2	46.00	45.15	-1	9,620	-0.01%
2018/07/25	0	0.00	1	48.20	47.00	-1	10,381	-0.01%
2018/07/24	2	47.80	0	0.00	47.60	2	10,379	0.02%
2018/07/17	3	48.00	5	47.38	47.25	-2	10,883	-0.02%
2018/07/16	2	48.75	0	0.00	48.00	2	11,280	0.02%
2018/07/12	0	0.00	2	47.65	47.95	-2	11,567	-0.02%
2018/07/10	2	46.50	0	0.00	45.60	2	11,634	0.02%
2018/07/09	0	0.00	4	48.60	47.50	-4	11,760	-0.03%
2018/07/06	5	48.06	8	47.96	48.55	-3	11,839	-0.03%
2018/07/05	6	51.03	6	47.90	47.75	0	11,778	0.00%
2018/07/04	30	51.47	25	50.58	49.00	5	11,826	0.04%
2018/07/03	4	51.45	7	51.97	50.00	-3	11,863	-0.03%
2018/07/02	19	53.64	24	54.53	51.40	-5	11,591	-0.04%
2018/06/29	4	47.99	3	48.93	50.40	1	11,188	0.01%
2018/06/28	2	46.95	2	46.25	45.85	0	10,976	0.00%
2018/06/27	4	47.90	0	0.00	47.70	4	10,885	0.04%
2018/06/26	0	0.00	3	45.62	47.50	-3	10,755	-0.03%
2018/06/25	3	46.17	5	47.25	44.50	-2	10,586	-0.02%
2018/06/22	6	51.18	2	50.30	49.00	4	10,353	0.04%
2018/06/21	3	49.15	1	49.20	50.10	2	10,077	0.02%
2018/06/20	1	47.15	0	0.00	46.10	1	9,813	0.01%
2018/06/19	1	46.50	0	0.00	47.15	1	9,495	0.01%
2018/06/14	0	0.00	4	40.30	40.15	-4	9,233	-0.04%
2018/06/13	2	39.00	19	43.25	39.00	-17	9,282	-0.18%
2018/06/12	1	39.10	0	0.00	39.35	1	9,006	0.01%
2018/06/11	0	0.00	10	37.30	37.65	-10	9,064	-0.11%
2018/06/08	10	35.30	0	0.00	35.95	10	9,002	0.11%
2018/06/07	1	38.70	2	37.30	37.45	-1	8,910	-0.01%
2018/06/05	2	38.15	1	38.40	38.20	1	8,871	0.01%
2018/06/04	0	0.00	4	41.79	42.30	-4	8,700	-0.05%
2018/05/31	7	39.13	0	0.00	39.45	7	8,675	0.08%
2018/05/30	3	38.00	2	38.70	38.70	1	8,661	0.01%
2018/05/29	5	36.80	0	0.00	37.50	5	8,673	0.06%
2018/05/28	0	0.00	1	34.20	35.00	-1	8,672	-0.01%
2018/05/24	0	0.00	1	34.70	34.90	-1	8,796	-0.01%
2018/05/23	0	0.00	2	35.45	35.50	-2	8,985	-0.02%
2018/05/22	5	35.69	2	35.80	35.80	3	9,216	0.03%
2018/05/21	4	37.75	2	37.00	37.00	2	9,236	0.02%
2018/05/17	0	0.00	3	36.47	36.60	-3	9,229	-0.03%
2018/05/16	3	35.13	0	0.00	33.80	3	9,069	0.03%
2018/05/15	0	0.00	5	36.50	36.50	-5	8,844	-0.06%
2018/05/14	15	32.33	6	33.20	33.20	9	8,863	0.10%
2018/05/11	1	30.70	0	0.00	30.20	1	8,709	0.01%
2018/05/04	1	31.80	0	0.00	31.10	1	8,574	0.01%
2018/05/02	10	33.43	5	32.37	30.90	5	8,397	0.06%
2018/04/26	2	30.08	0	0.00	28.10	2	7,996	0.03%
2018/04/24	5	29.03	0	0.00	29.00	5	7,654	0.07%
2018/04/23	10	32.85	3	33.63	32.20	7	7,447	0.09%
2018/04/20	6	36.18	2	35.50	35.50	4	7,296	0.05%
2018/04/18	2	30.50	8	28.44	31.40	-6	6,821	-0.09%
2018/04/13	4	32.10	4	31.95	32.95	0	6,134	0.00%
2018/04/12	0	0.00	3	33.50	33.30	-3	5,835	-0.05%
2018/04/11	1	37.40	1	36.80	36.90	0	5,665	0.00%
2018/04/10	2	35.80	0	0.00	36.00	2	5,565	0.04%
2018/04/09	8	39.28	1	42.90	38.70	7	5,342	0.13%
2018/04/03	0	0.00	20	43.00	43.00	-20	5,068	-0.39%
2018/03/31	0	0.00	0.5	41.00	41.45	-0.5	5,014	-0.01%
2018/03/23	0	0.00	12	33.10	34.00	-12	4,884	-0.25%
2018/03/21	21	39.22	3	39.63	40.35	18	4,771	0.38%
2018/03/20	4	36.08	0	0.00	36.70	4	4,550	0.09%
2018/03/19	0	0.00	3	33.00	33.40	-3	4,382	-0.07%
2018/03/16	2	30.00	0	0.00	30.40	2	4,204	0.05%
2018/03/15	3	31.80	6	32.20	32.20	-3	4,071	-0.07%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	0	0.00	1	26.65	26.65	-1	3,766	-0.03%
2018/03/07	2	23.60	2	22.50	23.00	0	3,492	0.00%
2018/03/06	3	23.63	0	0.00	24.50	3	3,428	0.09%
2018/03/05	11	24.31	1	23.95	23.90	10	3,361	0.30%
2018/03/02	1	23.80	0	0.00	23.75	1	3,256	0.03%
2018/03/01	1	21.75	0	0.00	21.75	1	3,151	0.03%
2018/02/27	2	20.20	0	0.00	19.80	2	3,066	0.07%
2018/02/26	0	0.00	4	18.98	19.75	-4	2,980	-0.13%
2018/02/21	0	0.00	2	19.35	19.35	-2	2,419	-0.08%
2018/02/12	2	16.75	1	17.20	17.60	1	2,351	0.04%
2018/02/09	1	15.10	8.6	15.85	16.00	-7.6	2,163	-0.35%
2018/02/08	1	12.90	0.7	14.55	14.55	0.3	1,950	0.02%
2018/01/31	0	0.00	3	12.60	14.10	-3	1,535	-0.20%
2018/01/30	3	14.15	0.4	13.50	13.50	2.6	1,431	0.18%
2018/01/29	0	0.00	1	14.60	14.60	-1	1,284	-0.08%
2018/01/26	0	0.00	1	12.50	13.30	-1	1,164	-0.09%
2018/01/25	6	12.65	0	0.00	12.10	6	1,055	0.57%
2018/01/24	1	11.75	6	11.64	12.40	-5	914	-0.55%
2018/01/17	0	0.00	1	10.75	10.70	-1	745	-0.13%
2018/01/11	1	10.50	1	10.55	10.55	0	779	0.00%
2018/01/10	2	11.05	1	11.20	10.80	1	782	0.13%
2018/01/08	1	10.60	0	0.00	10.50	1	842	0.12%