威盛 (2388)-元大-民雄券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
2,465張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	2	116.75	116.50	-2	7,982	-0.03%
2024/05/20	1	115.50	3	118.00	116.00	-2	8,019	-0.02%
2024/05/17	1	115.50	0	0.00	115.50	1	8,037	0.01%
2024/05/16	0.1	114.50	0	0.00	114.50	0.1	8,104	0.00%
2024/05/14	3	114.50	4	114.50	115.00	-1	8,343	-0.01%
2024/05/13	5	112.70	4	112.63	112.00	1	8,466	0.01%
2024/05/10	11.3	113.41	3	111.83	113.50	8.3	8,599	0.10%
2024/05/09	2	122.75	0	0.00	121.50	2	8,372	0.02%
2024/05/08	1	123.00	1	125.50	127.00	0	8,359	0.00%
2024/05/06	1	124.00	1	127.00	123.50	0	8,495	0.00%
2024/05/03	1	124.00	0	0.00	123.50	1	8,577	0.01%
2024/05/02	1	127.50	2	128.00	127.50	-1	8,627	-0.01%
2024/04/30	1	129.50	0	0.00	128.00	1	8,687	0.01%
2024/04/29	1	131.50	1	130.00	130.00	0	8,763	0.00%
2024/04/26	7	131.93	7.2	133.67	131.00	-0.2	8,842	0.00%
2024/04/25	8	129.87	10	130.40	129.00	-2	8,838	-0.02%
2024/04/24	5	125.60	5	126.11	130.00	0	8,896	0.00%
2024/04/23	0.3	122.00	1	125.00	121.00	-0.7	9,048	-0.01%
2024/04/22	6	123.42	4	123.50	121.00	2	9,123	0.02%
2024/04/19	6.3	133.60	4	136.13	128.00	2.3	9,217	0.02%
2024/04/18	5	141.20	0	0.00	138.50	5	9,285	0.05%
2024/04/16	1.1	134.59	4	136.63	137.00	-2.9	9,409	-0.03%
2024/04/15	18	146.33	24	142.06	139.00	-6	9,595	-0.06%
2024/04/12	3	139.00	7	138.57	140.00	-4	9,891	-0.04%
2024/04/10	2	130.50	0	0.00	131.50	2	9,901	0.02%
2024/04/09	0	0.00	1	129.00	131.00	-1	10,007	-0.01%
2024/04/08	1	126.50	2	127.00	127.00	-1	10,190	-0.01%
2024/04/02	4	130.38	1	131.50	129.50	3	10,401	0.03%
2024/04/01	1	131.00	5	130.20	132.00	-4	10,566	-0.04%
2024/03/29	4	127.00	0	0.00	125.50	4	10,813	0.04%
2024/03/28	3	127.00	5.2	128.16	126.00	-2.2	10,978	-0.02%
2024/03/27	22	129.95	22	128.80	127.50	0	11,173	0.00%
2024/03/26	9	136.17	9.5	134.92	131.50	-0.5	11,227	0.00%
2024/03/25	0	0.00	4.1	134.50	134.50	-4.1	10,741	-0.04%
2024/03/22	4.5	122.44	7	122.79	122.50	-2.5	10,943	-0.02%
2024/03/20	3	118.83	1	118.50	120.00	2	12,008	0.02%
2024/03/18	0.2	120.83	0	0.00	122.00	0.2	12,316	0.00%
2024/03/15	14	122.71	10	121.00	121.00	4	12,709	0.03%
2024/03/14	1.1	122.95	6	122.08	122.50	-4.9	13,710	-0.04%
2024/03/13	8	125.00	6	125.83	123.00	2	14,188	0.01%
2024/03/12	4	129.38	0	0.00	129.00	4	14,705	0.03%
2024/03/11	4	129.38	3	130.50	129.00	1	14,997	0.01%
2024/03/08	3.1	136.64	2	132.50	131.00	1.1	15,156	0.01%
2024/03/07	18	137.31	20.3	138.56	137.50	-2.3	15,459	-0.02%
2024/03/06	4	128.38	5	128.20	128.50	-1	15,394	-0.01%
2024/03/05	3	131.50	6	132.75	131.50	-3	15,797	-0.02%
2024/03/04	4	131.62	4	133.13	131.50	0	16,131	0.00%
2024/03/01	1	132.00	2	133.50	131.00	-1	16,757	-0.01%
2024/02/27	4	130.88	0	0.00	130.00	4	17,108	0.02%
2024/02/26	1.1	132.55	0	0.00	132.50	1.1	17,706	0.01%
2024/02/23	1	136.00	4	135.13	134.00	-3	18,732	-0.02%
2024/02/22	6.1	133.95	4	132.63	132.50	2.1	19,143	0.01%
2024/02/21	2	137.75	1	137.50	136.50	1	19,465	0.01%
2024/02/20	0.1	138.00	0	0.00	136.50	0.1	20,833	0.00%
2024/02/19	2	139.75	1	138.00	137.00	1	21,480	0.00%
2024/02/16	4	140.38	6	140.25	141.00	-2	22,655	-0.01%
2024/02/15	12.1	139.04	12	136.13	136.00	0.1	23,835	0.00%
2024/02/05	4	138.13	1	137.00	137.00	3	23,844	0.01%
2024/02/02	1	143.00	5	142.80	143.00	-4	24,008	-0.02%
2024/02/01	1	137.50	0	0.00	137.00	1	24,146	0.00%
2024/01/31	1	141.00	1.1	139.50	138.50	-0.1	24,912	0.00%
2024/01/30	3	139.33	1	138.50	138.50	2	25,466	0.01%
2024/01/29	2	140.74	0	0.00	141.50	2	27,200	0.01%
2024/01/26	1	141.00	0	0.00	140.00	1	28,504	0.00%
2024/01/25	1	142.52	1	144.00	142.50	0	29,219	0.00%
2024/01/24	3	147.50	3	146.00	143.50	0	29,380	0.00%
2024/01/23	5.1	148.61	1	146.50	146.50	4.1	29,733	0.01%
2024/01/22	2	148.50	6	147.50	148.00	-4	30,158	-0.01%
2024/01/19	3	145.50	4	145.50	145.00	-1	30,462	0.00%
2024/01/18	6	142.50	2.1	143.00	143.00	3.9	30,718	0.01%
2024/01/17	9	149.67	9	146.11	143.50	0	31,186	0.00%
2024/01/16	14	147.86	15	149.17	147.50	-1	31,268	0.00%
2024/01/15	4	148.38	2	149.00	149.50	2	31,362	0.01%
2024/01/12	7	146.71	18	146.14	145.50	-11	31,612	-0.03%
2024/01/11	11	150.36	1	150.50	150.00	10	31,796	0.03%
2024/01/10	22.1	151.54	24	149.33	152.50	-1.9	33,245	-0.01%
2024/01/09	7	149.29	7	150.00	149.00	0	33,456	0.00%
2024/01/08	56	162.17	51	153.16	149.00	5	33,451	0.01%
2024/01/05	32	157.03	31	157.40	160.00	1	33,127	0.00%
2024/01/04	20	158.35	20	157.13	157.00	0	33,237	0.00%
2024/01/03	16	157.22	16	156.56	156.50	0	33,381	0.00%
2024/01/02	22	155.91	23	155.85	157.00	-1	33,333	0.00%
2023/12/29	2	154.75	2	155.25	156.50	0	33,292	0.00%
2023/12/28	8	153.81	7	154.64	154.00	1	33,365	0.00%
2023/12/27	19	156.82	19	153.03	153.00	0	33,848	0.00%
2023/12/26	35	158.06	33.1	157.70	157.00	1.9	34,020	0.01%
2023/12/25	20.1	156.70	19	156.50	156.50	1.1	33,926	0.00%
2023/12/22	28	153.70	27	155.19	155.50	1	33,954	0.00%
2023/12/21	30.1	151.90	30	151.43	151.50	0.1	33,980	0.00%
2023/12/20	20	152.90	22	151.64	151.50	-2	34,141	-0.01%
2023/12/19	27	151.81	27	152.24	152.00	0	34,211	0.00%
2023/12/18	53	154.34	50	153.54	152.50	3	34,286	0.01%
2023/12/15	43	158.37	17	157.15	156.00	26	34,194	0.08%
2023/12/14	6	163.58	6	163.08	165.00	0	33,968	0.00%
2023/12/13	9	163.00	8	161.00	161.00	1	34,449	0.00%
2023/12/12	11	163.64	11	163.55	163.50	0	35,051	0.00%
2023/12/11	23	168.48	18	165.19	161.50	5	34,894	0.01%
2023/12/08	25	171.12	25	172.86	174.00	0	33,960	0.00%
2023/12/07	10	164.35	9	161.50	166.00	1	33,596	0.00%
2023/12/06	4	172.63	4	170.00	170.50	0	33,297	0.00%
2023/12/05	2	170.75	2	169.50	169.50	0	33,200	0.00%
2023/12/04	10	175.95	10	175.55	173.00	0	33,133	0.00%
2023/12/01	7	173.79	7	174.71	176.50	0	32,795	0.00%
2023/11/30	13	172.27	12	171.63	172.50	1	32,648	0.00%
2023/11/29	14	168.21	15	169.73	170.50	-1	32,301	0.00%
2023/11/28	10	169.50	12	170.88	168.00	-2	32,070	-0.01%
2023/11/24	3	164.50	3	165.50	165.00	0	31,699	0.00%
2023/11/23	4	166.63	5	165.09	163.50	-1	31,774	0.00%
2023/11/22	32	173.64	32	172.64	170.50	0	31,908	0.00%
2023/11/21	18	164.67	17	168.00	168.50	1	31,430	0.00%
2023/11/20	19	165.37	21	164.48	166.00	-2	31,221	-0.01%
2023/11/17	37	162.30	36	162.26	164.00	1	30,986	0.00%
2023/11/16	19	158.71	22	157.48	160.00	-3	29,688	-0.01%
2023/11/15	30	153.68	32.1	157.38	158.50	-2.1	29,107	-0.01%
2023/11/14	35	145.96	35	145.99	149.50	0	28,172	0.00%
2023/11/13	0	0.00	1	138.50	138.50	-1	27,196	0.00%
2023/11/10	8	128.25	7	127.43	126.00	1	27,211	0.00%
2023/11/09	10	129.05	6	128.67	129.00	4	27,142	0.01%
2023/11/08	15	130.36	13	129.35	129.00	2	27,019	0.01%
2023/11/07	22	134.07	43	132.56	133.50	-21	26,701	-0.08%
2023/11/06	61	142.11	40	139.23	135.00	21	26,450	0.08%
2023/11/03	18	136.22	23	142.31	145.00	-5	25,118	-0.02%
2023/11/02	16	124.59	23	129.43	132.00	-7	24,186	-0.03%
2023/11/01	5	121.70	3	121.00	120.00	2	23,920	0.01%
2023/10/31	5	123.30	6	121.33	119.00	-1	23,942	0.00%
2023/10/30	6	122.25	3	123.83	123.00	3	23,924	0.01%
2023/10/27	4	118.50	4	118.38	117.00	0	23,866	0.00%
2023/10/26	11	121.27	11	120.18	119.00	0	23,523	0.00%
2023/10/25	4	125.63	6	125.33	124.00	-2	23,188	-0.01%
2023/10/24	10	115.55	9	113.22	117.50	1	22,575	0.00%
2023/10/23	21	115.17	19	115.97	114.50	2	22,310	0.01%
2023/10/20	7	116.86	8	116.63	116.50	-1	22,156	0.00%
2023/10/19	13	121.85	12	121.33	122.50	1	21,788	0.00%
2023/10/18	35	133.91	31	130.27	121.50	4	21,471	0.02%
2023/10/17	3	129.50	4	133.38	134.50	-1	19,814	-0.01%
2023/10/16	30	123.18	30	123.12	122.50	0	19,488	0.00%
2023/10/13	17	120.97	16	119.81	122.00	1	19,195	0.01%
2023/10/12	10	112.75	14	116.21	118.50	-4	19,873	-0.02%
2023/10/11	6	109.68	8	113.56	108.00	-2	20,327	-0.01%
2023/10/06	10	117.85	9	116.56	116.00	1	20,959	0.00%
2023/10/05	11	119.14	9	117.06	117.00	2	21,594	0.01%
2023/10/04	11	117.86	11	117.64	118.50	0	22,450	0.00%
2023/10/03	9	122.89	10	123.70	118.00	-1	22,460	0.00%
2023/10/02	9	125.44	11	124.41	123.00	-2	22,027	-0.01%
2023/09/28	13	121.04	14	119.57	118.50	-1	22,128	0.00%
2023/09/27	3	117.33	3	118.17	121.50	0	21,906	0.00%
2023/09/26	14	119.07	9.1	119.44	117.00	4.9	21,747	0.02%
2023/09/25	9	120.84	9	122.11	122.00	0	21,526	0.00%
2023/09/22	7	118.50	7	118.50	120.00	0	21,249	0.00%
2023/09/21	10	114.50	7	115.07	119.00	3	21,117	0.01%
2023/09/20	18	115.89	18	116.78	115.50	0	20,877	0.00%
2023/09/19	40	119.65	38.2	121.58	118.00	1.8	20,651	0.01%
2023/09/18	29.2	121.46	30.3	122.54	122.50	-1	20,183	-0.01%
2023/09/15	33.1	119.57	48.3	118.19	120.00	-15.2	19,566	-0.08%
2023/09/14	1	103.00	4	107.38	111.00	-3	18,784	-0.02%
2023/09/13	3	102.50	1	103.00	101.00	2	18,675	0.01%
2023/09/12	10	104.45	11	103.82	103.00	-1	18,860	-0.01%
2023/09/11	7	111.07	7	106.86	105.50	0	18,751	0.00%
2023/09/08	6	114.00	5	114.50	116.50	1	18,518	0.01%
2023/09/07	2	117.25	3	116.67	115.00	-1	18,412	-0.01%
2023/09/06	9	116.89	9	116.89	116.50	0	18,611	0.00%
2023/09/05	5.1	114.12	11	116.41	118.00	-5.9	18,805	-0.03%
2023/09/04	2	113.25	1	113.50	116.00	1	18,827	0.01%
2023/09/01	2	112.25	4	114.25	112.50	-2	18,965	-0.01%
2023/08/31	6	116.33	5	116.80	115.00	1	19,335	0.01%
2023/08/30	17	111.85	19	114.13	114.50	-2	19,752	-0.01%
2023/08/29	6	108.08	4	108.13	109.00	2	19,823	0.01%
2023/08/28	27.3	114.84	17.4	114.39	108.50	9.9	19,677	0.05%
2023/08/25	5	118.50	8	118.56	120.50	-3	18,965	-0.02%
2023/08/24	9	116.67	5	117.30	113.50	4	18,625	0.02%
2023/08/23	1	115.50	5	115.00	115.00	-4	18,734	-0.02%
2023/08/22	7	112.57	5	110.80	110.00	2	18,597	0.01%
2023/08/21	6	109.50	1	110.50	108.50	5	18,705	0.03%
2023/08/18	8	112.19	7	109.93	108.00	1	18,625	0.01%
2023/08/17	7	114.14	5	115.80	116.00	2	18,354	0.01%
2023/08/16	3	111.00	7	111.43	113.50	-4	18,081	-0.02%
2023/08/15	10	113.60	6	110.84	110.00	4	17,939	0.02%
2023/08/14	6	107.84	6	109.42	109.00	0	17,783	0.00%
2023/08/11	13	106.65	10	107.35	110.00	3	17,660	0.02%
2023/08/10	10	109.20	9	109.22	109.50	1	17,245	0.01%
2023/08/09	10	109.70	12	110.21	109.50	-2	16,904	-0.01%
2023/08/08	7	108.70	2	115.00	105.50	5	16,460	0.03%
2023/08/07	6	116.50	10	117.75	117.00	-4	16,266	-0.02%
2023/08/04	6	110.92	7.1	111.13	109.50	-1.1	15,730	-0.01%
2023/08/02	6	113.92	4	112.76	113.50	2	15,495	0.01%
2023/08/01	1.2	120.85	1.3	122.80	121.50	-0.1	15,096	0.00%
2023/07/31	2.1	135.68	0	0.00	133.00	2.1	14,649	0.01%
2023/07/28	0	0.00	0.1	147.00	147.50	-0.1	14,586	0.00%
2023/07/27	7	150.29	1.2	148.98	144.00	5.9	14,565	0.04%
2023/07/26	2	149.50	2	154.75	151.50	0	14,531	0.00%
2023/07/25	2.3	143.63	1	142.50	142.50	1.3	14,521	0.01%
2023/07/24	1	150.00	2	148.25	151.00	-1	14,518	-0.01%
2023/07/21	1	142.00	2.3	146.60	148.50	-1.3	14,490	-0.01%
2023/07/20	0	0.00	4	135.00	135.00	-4	14,460	-0.03%
2023/07/19	0	0.00	2.1	126.29	127.50	-2.1	14,434	-0.01%
2023/07/18	2.2	121.58	1	120.50	125.00	1.2	14,485	0.01%
2023/07/17	33.2	128.94	24	129.83	130.00	9.2	14,425	0.06%
2023/07/14	7	125.00	21	125.38	127.00	-14	13,341	-0.10%
2023/07/13	11.1	111.06	16	113.25	115.50	-5	12,613	-0.04%
2023/07/12	8	102.76	5	104.30	105.00	3	11,715	0.03%
2023/07/11	31	91.99	35	94.84	95.50	-4	11,020	-0.04%
2023/07/10	2	85.15	3	85.54	86.90	-1	10,104	-0.01%
2023/07/07	8	83.36	8	83.50	84.20	0	9,931	0.00%
2023/07/06	3	83.00	5.6	83.58	83.80	-2.6	9,928	-0.03%
2023/07/05	5	81.64	5	81.70	81.00	0	9,556	0.00%
2023/07/04	6	81.83	6	82.13	81.60	0	9,601	0.00%
2023/07/03	4	81.88	6	81.98	81.60	-2	9,611	-0.02%
2023/06/30	2	79.90	0	0.00	81.00	2	9,650	0.02%
2023/06/29	2	79.30	5	80.82	80.10	-3	9,705	-0.03%
2023/06/28	0	0.00	1.4	78.66	80.00	-1.4	9,781	-0.01%
2023/06/27	28	78.42	29	77.15	76.70	-1	10,125	-0.01%
2023/06/26	2	78.70	1	78.30	78.30	1	10,225	0.01%
2023/06/21	1	80.40	1	79.80	79.80	0	10,768	0.00%
2023/06/20	24	81.18	24	80.66	80.50	0	10,821	0.00%
2023/06/19	3	82.80	1	81.60	81.60	2	11,007	0.02%
2023/06/16	27	81.49	28	84.50	84.60	-1	11,359	-0.01%
2023/06/15	5.1	82.29	2	82.05	81.90	3.1	11,440	0.03%
2023/06/14	2	84.15	1	82.30	82.00	1	11,769	0.01%
2023/06/13	2	85.20	2	85.20	84.20	0	12,105	0.00%
2023/06/12	7	84.23	6	84.22	83.90	1	12,564	0.01%
2023/06/09	23	86.68	24	87.86	87.90	-1	12,720	-0.01%
2023/06/08	6	85.33	4	84.68	84.80	2	13,013	0.02%
2023/06/07	25	88.47	28	88.04	87.90	-3	13,809	-0.02%
2023/06/06	4.1	87.68	3	87.93	87.50	1.1	14,003	0.01%
2023/06/05	16.2	88.31	16	89.44	88.20	0.2	13,742	0.00%
2023/06/02	9	86.03	13	85.76	84.30	-4	13,298	-0.03%
2023/06/01	2	80.95	2	81.90	83.10	0	13,393	0.00%
2023/05/31	23	81.56	23	80.87	80.80	0	13,848	0.00%
2023/05/30	2	82.25	2	81.00	80.60	0	14,101	0.00%
2023/05/29	27	78.39	31	83.26	83.10	-4	14,588	-0.03%
2023/05/26	2	77.90	0	0.00	76.00	2	15,577	0.01%
2023/05/25	3	79.17	6	77.82	77.30	-3	16,162	-0.02%
2023/05/24	1	75.80	0	0.00	76.50	1	16,271	0.01%
2023/05/22	0	0.00	3	76.97	77.10	-3	17,148	-0.02%
2023/05/19	5	75.60	0	0.00	74.90	5	17,153	0.03%
2023/05/18	2	76.20	2.1	77.19	76.20	-0.1	17,170	0.00%
2023/05/16	0	0.00	2	75.20	75.60	-2	17,215	-0.01%
2023/05/12	1	71.60	1	72.20	73.50	0	17,428	0.00%
2023/05/11	1	74.90	0	0.00	71.70	1	17,946	0.01%
2023/05/09	0	0.00	3	73.73	73.00	-3	17,911	-0.02%
2023/05/03	1	74.80	1	74.60	74.50	0	19,241	0.00%
2023/04/28	3	74.87	2	75.25	74.00	1	19,342	0.01%
2023/04/27	0	0.00	1	73.80	73.60	-1	19,299	-0.01%
2023/04/26	3	73.00	3	73.37	73.00	0	19,270	0.00%
2023/04/21	3	76.67	6	77.23	76.70	-3	19,280	-0.02%
2023/04/18	0	0.00	1	82.40	80.50	-1	19,227	-0.01%
2023/04/17	3	82.30	0	0.00	82.10	3	19,301	0.02%
2023/04/14	2	83.10	2	83.20	82.20	0	19,408	0.00%
2023/04/13	3	84.00	6	83.50	82.20	-3	19,515	-0.02%
2023/04/12	2	85.55	3	86.10	85.50	-1	19,547	-0.01%
2023/04/11	9	87.27	11	87.97	85.60	-2	19,588	-0.01%
2023/04/07	1	85.50	0	0.00	85.40	1	19,545	0.01%
2023/04/06	2	85.70	0	0.00	85.50	2	19,545	0.01%
2023/03/31	0	0.00	2	84.90	86.00	-2	19,512	-0.01%
2023/03/30	13	84.15	12	84.61	84.80	1	19,493	0.00%
2023/03/29	15	84.10	19	82.81	83.30	-4	19,515	-0.02%
2023/03/28	11	85.56	8	84.60	84.10	3	19,537	0.02%
2023/03/27	15	90.55	21	90.11	89.70	-6	19,220	-0.03%
2023/03/24	54	91.28	44	90.97	89.60	10	19,247	0.05%
2023/03/23	2	89.35	7	89.36	89.50	-5	18,799	-0.03%
2023/03/22	36	89.51	30	89.56	89.50	6	18,928	0.03%
2023/03/21	16	91.69	6	91.23	89.10	10	19,292	0.05%
2023/03/20	34	90.00	30.1	91.25	91.80	3.9	19,422	0.02%
2023/03/17	5	89.94	5	89.58	89.80	0	19,692	0.00%
2023/03/16	3	88.43	8	88.15	88.60	-5	19,658	-0.03%
2023/03/15	36	91.61	30	90.28	89.60	6	19,380	0.03%
2023/03/14	22.1	90.18	20	90.03	88.00	2.1	19,026	0.01%
2023/03/13	39	91.94	41	91.90	92.90	-2	18,928	-0.01%
2023/03/10	39	95.53	44	95.13	94.80	-5	18,556	-0.03%
2023/03/09	6	92.57	13	93.68	96.00	-7	18,325	-0.04%
2023/03/08	5	87.70	4	88.15	87.30	1	18,601	0.01%
2023/03/07	9	88.56	3	87.70	87.60	6	18,539	0.03%
2023/03/06	13	87.58	11	88.37	89.50	2	18,424	0.01%
2023/03/03	18	88.83	14	87.42	85.00	4	18,250	0.02%
2023/03/02	31	89.94	29	88.02	87.90	2	17,890	0.01%
2023/03/01	29	89.69	37	90.15	89.70	-8	17,649	-0.05%
2023/02/24	68	87.53	65	88.54	90.80	3	17,103	0.02%
2023/02/23	42	80.91	41	82.62	83.80	1	15,978	0.01%
2023/02/22	5.1	78.41	3	76.60	76.20	2.1	15,663	0.01%
2023/02/21	6	78.90	19	79.22	80.30	-13	15,878	-0.08%
2023/02/20	1	74.10	9.1	75.35	75.50	-8.1	15,458	-0.05%
2023/02/17	4	73.88	1	74.10	73.90	3	15,640	0.02%
2023/02/16	3	73.13	3	74.00	74.20	0	15,811	0.00%
2023/02/15	4	72.98	4	72.73	72.60	0	16,237	0.00%
2023/02/14	10	74.45	4	73.77	73.70	6	16,523	0.04%
2023/02/13	5	75.20	6	75.13	74.60	-1	17,127	-0.01%
2023/02/10	6.1	74.49	0	0.00	73.40	6.1	17,636	0.03%
2023/02/09	60	76.89	61	75.74	75.30	-1	18,042	-0.01%
2023/02/08	3	72.43	3	72.97	74.50	0	18,685	0.00%
2023/02/07	1	71.70	0	0.00	72.20	1	19,168	0.01%
2023/02/06	1	73.00	2	72.45	72.60	-1	19,424	-0.01%
2023/02/03	11	74.35	4	73.38	72.20	7	19,497	0.04%
2023/02/02	2	75.90	2	76.90	77.00	0	19,396	0.00%
2023/01/30	0	0.00	2	68.30	68.40	-2	19,549	-0.01%
2023/01/13	1	67.40	1	67.20	67.00	0	20,236	0.00%
2023/01/12	1	69.70	1	68.20	68.10	0	20,539	0.00%
2023/01/11	16	69.54	15	69.30	69.30	1	20,819	0.00%
2023/01/10	26	70.72	25	70.18	70.30	1	21,199	0.00%
2023/01/09	0	0.00	1	71.00	70.70	-1	21,555	0.00%
2023/01/05	21	70.46	24	69.05	68.80	-3	22,827	-0.01%
2023/01/04	3	69.50	10	69.71	69.30	-7	23,375	-0.03%
2023/01/03	12	69.28	7	68.80	69.10	5	23,527	0.02%
2022/12/30	0	0.00	7	67.73	67.30	-7	23,873	-0.03%
2022/12/29	2	66.90	4	67.45	67.40	-2	24,176	-0.01%
2022/12/28	13	70.48	23	68.43	67.90	-10	25,018	-0.04%
2022/12/27	1	70.60	2	70.85	70.90	-1	25,275	0.00%
2022/12/26	1	69.90	1	70.00	70.00	0	25,716	0.00%
2022/12/23	19	69.63	22	69.32	69.30	-3	26,211	-0.01%
2022/12/22	3	69.93	4	69.75	69.40	-1	26,626	0.00%
2022/12/21	6	69.67	2	69.55	69.60	4	27,218	0.01%
2022/12/20	2	71.45	2	71.25	69.80	0	27,653	0.00%
2022/12/19	16	72.99	6	72.27	71.20	10	27,981	0.04%
2022/12/16	37	73.66	36	74.19	73.10	1	28,384	0.00%
2022/12/15	3	74.50	1	73.90	73.80	2	28,853	0.01%
2022/12/14	8	75.03	11.1	75.04	74.50	-3.1	28,913	-0.01%
2022/12/13	42.1	76.44	36.1	75.75	75.00	6	28,958	0.02%
2022/12/12	9.1	75.53	2	75.70	73.60	7.1	28,681	0.02%
2022/12/09	10.1	76.27	13	76.25	76.80	-3	28,540	-0.01%
2022/12/08	10	74.76	12	74.81	74.70	-2	28,608	-0.01%
2022/12/07	2	71.05	7	70.81	70.20	-5	29,142	-0.02%
2022/12/06	0	0.00	1.2	72.72	71.70	-1.2	30,033	0.00%
2022/12/05	18	75.83	13	75.28	73.60	5	30,158	0.02%
2022/12/02	2	74.00	16	74.31	75.00	-14	29,998	-0.05%
2022/12/01	56	76.49	43	75.38	74.40	13	30,046	0.04%
2022/11/30	23	72.54	20	72.84	74.00	3	29,730	0.01%
2022/11/29	3	67.17	2	68.10	68.30	1	29,546	0.00%
2022/11/28	1.1	68.88	1	68.30	68.20	0.1	30,800	0.00%
2022/11/25	6	70.65	3	69.60	68.60	3	32,655	0.01%
2022/11/24	0	0.00	2	71.95	71.90	-2	33,411	-0.01%
2022/11/23	1	71.70	0	0.00	70.90	1	33,963	0.00%
2022/11/22	12	71.28	11	70.84	70.80	1	34,410	0.00%
2022/11/21	23	73.04	22	71.69	70.80	1	34,985	0.00%
2022/11/18	24	74.15	23	72.05	72.40	1	34,973	0.00%
2022/11/17	41	73.50	49	74.18	74.30	-8	34,894	-0.02%
2022/11/16	26	70.86	30	71.44	71.50	-4	34,705	-0.01%
2022/11/15	22	69.15	27.1	70.10	70.30	-5.1	34,609	-0.01%
2022/11/14	4	68.03	1	68.30	68.50	3	34,814	0.01%
2022/11/11	42	70.56	53	68.40	67.40	-11	34,912	-0.03%
2022/11/10	39.1	69.82	35	69.13	68.90	4.1	34,807	0.01%
2022/11/09	80	71.59	69	70.10	69.70	11	34,981	0.03%
2022/11/08	6	71.88	10	72.27	70.90	-4	34,871	-0.01%
2022/11/07	18	71.05	22.5	71.35	70.10	-4.5	34,274	-0.01%
2022/11/04	80.5	70.35	77	69.74	70.30	3.5	33,789	0.01%
2022/11/03	25	67.24	22	67.81	70.60	3	32,646	0.01%
2022/11/02	14	64.11	19	64.19	64.20	-5	32,059	-0.02%
2022/11/01	4	63.13	8	64.19	64.50	-4	31,810	-0.01%
2022/10/31	19	63.31	20	64.02	64.10	-1	31,629	0.00%
2022/10/28	9	61.38	5	60.00	60.20	4	31,345	0.01%
2022/10/27	12	62.61	8	62.54	62.90	4	31,169	0.01%
2022/10/26	11	60.66	9	61.03	59.70	2	30,884	0.01%
2022/10/25	12	62.05	9	61.16	60.90	3	30,630	0.01%
2022/10/24	7	63.83	8	62.93	62.60	-1	30,509	0.00%
2022/10/21	8	63.75	6	62.32	61.70	2	30,355	0.01%
2022/10/20	4.1	63.19	5	63.74	64.60	-0.9	30,864	0.00%
2022/10/19	8	66.14	6	64.45	64.00	2	32,142	0.01%
2022/10/18	9	65.81	5	65.72	65.00	4	33,150	0.01%
2022/10/17	12	62.41	12	63.00	66.00	0	33,887	0.00%
2022/10/14	20	63.33	20	64.90	64.00	0	34,011	0.00%
2022/10/13	22	62.70	27	60.78	60.00	-5	33,615	-0.01%
2022/10/12	13	65.64	5	65.50	64.70	8	33,001	0.02%
2022/10/11	3	71.80	0	0.00	71.80	3	32,494	0.01%
2022/10/07	8	78.78	10	79.43	79.70	-2	32,278	-0.01%
2022/10/06	16	78.32	12	78.68	78.50	4	31,956	0.01%
2022/10/05	10	79.90	11	80.79	78.70	-1	31,799	0.00%
2022/10/04	8	77.55	13	78.05	77.60	-5	31,121	-0.02%
2022/10/03	24	77.21	9	76.17	75.30	15	30,944	0.05%
2022/09/30	16	75.43	9	76.46	79.00	7	30,855	0.02%
2022/09/29	8	76.49	8	77.05	76.10	0	31,036	0.00%
2022/09/28	11	77.25	3	75.53	74.40	8	31,298	0.03%
2022/09/27	8	80.00	9	80.40	82.20	-1	31,239	0.00%
2022/09/26	14	80.79	4.6	79.90	79.80	9.4	30,961	0.03%
2022/09/23	24	89.84	29.2	89.40	88.60	-5.2	30,712	-0.02%
2022/09/22	12.3	90.80	22	90.89	91.40	-9.7	30,353	-0.03%
2022/09/21	3	87.90	4	88.00	88.50	-1	29,891	0.00%
2022/09/20	13	88.43	12	87.58	88.30	1	30,285	0.00%
2022/09/19	18	88.44	19	87.54	86.50	-1	30,186	0.00%
2022/09/16	16	89.40	9	89.16	88.70	7	29,989	0.02%
2022/09/15	21	90.58	19	88.76	88.50	2	29,667	0.01%
2022/09/14	8.5	89.50	19	88.57	92.40	-10.5	29,378	-0.04%
2022/09/13	31	88.82	27	88.89	89.00	4	28,505	0.01%
2022/09/12	1	85.20	8	85.45	87.40	-7	27,457	-0.03%
2022/09/08	16	79.53	6	79.05	79.50	10	27,151	0.04%
2022/09/07	12	79.73	11	79.55	78.50	1	26,915	0.00%
2022/09/06	10	83.04	11	81.82	80.40	-1	26,530	0.00%
2022/09/05	7	86.09	23	84.81	83.10	-16	25,997	-0.06%
2022/09/02	25	89.54	29	89.96	86.50	-4	25,440	-0.02%
2022/09/01	77	90.68	84	88.64	88.60	-7	23,993	-0.03%
2022/08/31	30	86.19	23.1	84.81	90.50	7	22,015	0.03%
2022/08/30	19.1	82.89	32	83.41	82.30	-13	20,950	-0.06%
2022/08/29	13	79.84	9	80.64	80.00	4	20,170	0.02%
2022/08/26	18	82.09	12	82.42	83.30	6	19,583	0.03%
2022/08/25	5	74.70	6	74.90	75.80	-1	18,831	-0.01%
2022/08/24	10	73.90	13	73.41	72.80	-3	18,556	-0.02%
2022/08/23	6	71.93	1	71.90	71.70	5	18,269	0.03%
2022/08/22	7	77.57	7	76.99	74.30	0	17,888	0.00%
2022/08/19	3	79.40	3	78.54	79.60	0	17,592	0.00%
2022/08/18	2	77.45	12	77.59	77.30	-10	17,053	-0.06%
2022/08/17	19	79.07	9	78.12	78.50	10	16,700	0.06%
2022/08/16	17	83.68	12	78.92	77.80	5	16,306	0.03%
2022/08/15	5	78.04	5	80.88	83.90	0	15,725	0.00%
2022/08/12	1	82.20	1	81.20	81.20	0	15,102	0.00%
2022/08/10	0	0.00	1	80.80	80.80	-1	14,949	-0.01%
2022/08/09	0	0.00	2	76.00	76.70	-2	14,871	-0.01%
2022/08/08	0	0.00	2	73.30	75.00	-2	14,806	-0.01%
2022/08/05	0	0.00	2	71.80	73.00	-2	14,739	-0.01%
2022/08/04	2	71.50	1	72.00	70.00	1	14,690	0.01%
2022/08/03	0	0.00	1	76.10	73.00	-1	14,550	-0.01%
2022/08/02	0	0.00	2	75.15	75.40	-2	14,465	-0.01%
2022/07/29	0	0.00	1	71.80	73.00	-1	14,329	-0.01%
2022/07/28	1	74.00	0	0.00	71.00	1	14,173	0.01%
2022/07/27	20	71.87	20	72.06	73.00	0	14,073	0.00%
2022/07/26	17	72.82	18	72.84	73.30	-1	13,268	-0.01%
2022/07/25	26	67.85	26.1	69.49	72.80	-0.1	11,679	0.00%
2022/07/22	11	64.25	11	65.13	66.20	0	10,286	0.00%
2022/07/21	15	56.77	17	57.42	60.30	-2	9,123	-0.02%
2022/07/20	1	55.90	3	53.27	54.90	-2	8,565	-0.02%
2022/07/19	2	51.85	1	52.10	50.90	1	8,248	0.01%
2022/07/18	2	52.40	1	53.90	52.50	1	8,159	0.01%
2022/07/15	1	51.70	2	51.70	51.60	-1	7,962	-0.01%
2022/07/14	1	51.10	2	51.25	51.70	-1	7,883	-0.01%
2022/07/13	39	53.19	38	51.46	51.00	1	7,705	0.01%
2022/07/12	35	52.01	30	50.09	49.95	5	7,391	0.07%
2022/07/11	2	53.50	2	54.20	53.20	0	7,151	0.00%
2022/07/08	14	57.42	14	56.61	54.90	0	6,933	0.00%
2022/07/07	23	58.95	24	58.34	57.60	-1	6,461	-0.02%
2022/07/06	7	56.61	7	57.17	55.00	0	5,711	0.00%
2022/07/05	8	54.58	10	54.60	57.20	-2	4,986	-0.04%
2022/07/04	13	49.35	14	49.51	52.00	-1	4,338	-0.02%
2022/07/01	3	49.83	6	49.13	47.85	-3	4,044	-0.07%
2022/06/30	6	48.04	1	48.50	47.75	5	3,730	0.13%
2022/06/29	7	53.34	6	52.10	49.95	1	3,555	0.03%
2022/06/28	11	54.94	12	54.86	55.40	-1	3,309	-0.03%
2022/06/27	9	53.63	2	54.60	54.60	7	2,744	0.26%
2022/06/24	1	47.55	6	46.88	49.70	-5	2,530	-0.20%
2022/06/23	2	46.40	2	46.60	45.20	0	2,411	0.00%
2022/06/22	59	46.72	58	48.18	47.70	1	2,272	0.04%
2022/06/17	0	0.00	2	45.60	45.60	-2	1,830	-0.11%
2022/06/16	2	48.00	0	0.00	45.70	2	1,869	0.11%
2022/06/14	2	47.35	0	0.00	47.85	2	1,960	0.10%
2022/06/07	1	52.00	1	51.70	51.60	0	2,143	0.00%
2022/06/01	0	53.20	0	0.00	53.00	0	2,373	0.00%
2022/05/30	1	52.20	1	51.90	51.90	0	2,632	0.00%
2022/05/17	0	49.90	0	0.00	50.80	0	3,070	0.00%
2022/05/10	0	0.00	3	45.83	47.85	-3	3,355	-0.09%
2022/05/06	1	50.30	1	49.60	50.50	0	3,561	0.00%
2022/05/05	1	50.90	1	51.20	51.10	0	3,703	0.00%
2022/04/27	0	0.00	1	49.75	49.85	-1	4,053	-0.02%
2022/04/25	1	51.80	1	52.00	51.30	0	4,117	0.00%
2022/04/14	0	0.00	0	59.00	58.50	0	4,965	0.00%
2022/04/11	1	59.80	1	58.00	57.70	0	5,250	0.00%
2022/04/06	0	0.00	1	63.90	63.90	-1	5,394	-0.02%
2022/03/23	0	65.20	0	0.00	65.10	0	7,190	0.00%
2022/03/22	0	0.00	1	64.60	65.60	-1	7,585	-0.01%
2022/03/18	0	0.00	1	64.00	64.80	-1	7,909	-0.01%
2022/03/17	1	61.20	2	62.20	62.70	-1	8,015	-0.01%
2022/03/16	0	0.00	0.1	58.90	59.80	-0.1	8,209	0.00%
2022/03/15	1	59.30	0	0.00	58.50	1	8,592	0.01%
2022/03/10	0	0.00	1	60.00	60.00	-1	9,740	-0.01%
2022/03/09	6	57.68	5	57.60	57.90	1	10,495	0.01%
2022/03/08	0	0.00	0.1	58.31	56.70	-0.1	10,842	0.00%
2022/03/07	0.1	59.60	0.2	60.00	59.30	-0.1	11,230	0.00%
2022/03/04	1	65.01	0	0.00	64.00	1	11,737	0.01%
2022/03/03	2.2	68.15	4	68.68	66.10	-1.8	12,164	-0.02%
2022/03/02	2	66.85	1	67.70	68.40	1	12,643	0.01%
2022/02/24	7	62.87	8	63.40	61.50	-1	14,277	-0.01%
2022/02/23	10	64.68	9	64.77	64.50	1	14,487	0.01%
2022/02/22	0	0.00	2	64.25	64.30	-2	15,252	-0.01%
2022/02/17	3	67.53	3	68.17	67.20	0	17,688	0.00%
2022/02/16	2	68.10	1	68.20	68.00	1	19,771	0.01%
2022/02/15	0	0.00	10	66.30	65.60	-10	21,772	-0.05%
2022/02/14	6	65.90	0	0.00	65.20	6	25,647	0.02%
2022/02/10	0	0.00	1	69.30	68.20	-1	27,857	0.00%
2022/02/08	0	67.20	13.3	67.20	68.20	-13.2	30,368	-0.04%
2022/02/07	2	66.20	0	0.00	67.00	2	31,122	0.01%
2022/01/26	5.3	67.00	5	67.80	67.00	0.3	31,799	0.00%
2022/01/24	2	69.15	3	69.00	69.60	-1	34,442	0.00%
2022/01/21	1	70.90	1	71.40	70.40	0	35,072	0.00%
2022/01/20	0	0.00	1	71.20	71.00	-1	35,207	0.00%
2022/01/19	0	0.00	1	72.80	72.90	-1	36,607	0.00%
2022/01/17	0	0.00	1	73.60	73.80	-1	37,279	0.00%
2022/01/14	2	71.20	4	71.45	72.10	-2	37,609	-0.01%
2022/01/13	2	73.60	1	73.70	73.70	1	38,006	0.00%
2022/01/11	4	74.13	1	75.00	74.00	3	37,927	0.01%
2022/01/10	1	78.40	3	79.03	78.80	-2	37,725	-0.01%
2022/01/07	1	81.40	1	78.00	78.10	0	37,654	0.00%
2022/01/06	2	83.34	1	82.00	82.00	1	37,509	0.00%
2022/01/05	3	83.50	2	82.75	83.50	1	37,444	0.00%
2022/01/04	0	86.00	0	0.00	86.00	0	37,324	0.00%
2022/01/03	5	86.64	6	87.35	86.40	-1	37,205	0.00%
2021/12/30	0	86.30	0	0.00	85.90	0	37,130	0.00%
2021/12/28	1	86.90	0	0.00	86.60	1	37,005	0.00%
2021/12/27	14	88.45	17	89.42	89.00	-3	36,847	-0.01%
2021/12/24	22	88.10	28	88.56	87.70	-6	36,731	-0.02%
2021/12/23	22	88.62	17.5	89.06	89.40	4.5	36,479	0.01%
2021/12/22	22	88.21	24	87.36	86.50	-2	36,184	-0.01%
2021/12/20	1	87.80	1	88.70	87.80	0	35,701	0.00%
2021/12/17	4	86.59	13	85.58	86.30	-9	35,437	-0.03%
2021/12/16	17	91.48	5	91.80	91.20	12	35,077	0.03%
2021/12/15	2	84.25	3	85.33	87.00	-1	34,663	0.00%
2021/12/14	3	82.90	3	83.57	83.30	0	34,486	0.00%
2021/12/13	2	87.30	4	87.08	87.00	-2	34,253	-0.01%
2021/12/10	0	0.00	1	87.00	86.20	-1	34,088	0.00%
2021/12/09	35	91.55	27	90.31	89.20	8	33,832	0.02%
2021/12/08	12	91.86	9	91.83	89.00	3	33,400	0.01%
2021/12/07	21	93.01	18	93.87	90.20	3	33,056	0.01%
2021/12/06	4	90.72	1	91.40	90.00	3	32,385	0.01%
2021/12/03	16	91.02	14	92.48	90.40	2	32,138	0.01%
2021/12/02	7	90.27	5	88.72	87.60	2	31,348	0.01%
2021/12/01	1	87.00	2	87.10	89.00	-1	30,951	0.00%
2021/11/30	15	87.23	13	87.75	88.30	2	30,503	0.01%
2021/11/29	11	81.90	11	82.57	84.00	0	29,973	0.00%
2021/11/26	17	84.82	16	84.57	84.40	1	29,519	0.00%
2021/11/25	21	89.41	28	90.81	85.60	-7	28,830	-0.02%
2021/11/24	20	86.18	12	85.53	85.00	8	27,866	0.03%
2021/11/23	15	85.45	21	85.07	85.80	-6	27,499	-0.02%
2021/11/22	4	90.00	5	90.62	90.50	-1	26,899	0.00%
2021/11/19	21	91.16	25	91.32	90.50	-4	26,619	-0.02%
2021/11/18	24	90.27	24.5	90.54	89.10	-0.5	25,846	0.00%
2021/11/17	18	91.29	20	91.49	92.80	-2	25,368	-0.01%
2021/11/16	23	91.97	21	92.55	90.70	2	24,376	0.01%
2021/11/15	52	100.01	52.1	96.54	94.50	-0.1	23,355	0.00%
2021/11/12	71.6	95.57	75	97.46	99.00	-3.4	21,248	-0.02%
2021/11/11	137	95.72	124	95.05	90.00	13	19,169	0.07%	大買/大賣/
2021/11/10	77	89.69	64	91.90	92.50	13	15,253	0.09%
2021/11/09	40	79.74	69.6	81.98	84.10	-29.6	13,734	-0.22%
2021/11/08	57	70.82	55	73.27	76.50	2	12,992	0.02%
2021/11/05	36	70.42	40	70.50	69.60	-4	11,841	-0.03%
2021/11/04	12	70.21	15	69.71	67.20	-3	10,262	-0.03%
2021/11/03	49	65.26	59.1	68.28	71.00	-10.1	9,459	-0.11%
2021/11/02	88.1	70.64	73	68.93	69.00	15.1	8,675	0.17%
2021/11/01	37	66.72	33	67.26	68.30	4	7,207	0.06%
2021/10/29	11	59.26	13.2	60.10	62.10	-2.2	5,907	-0.04%
2021/10/28	3	58.07	10	57.98	56.50	-7	5,203	-0.13%
2021/10/27	93	59.52	88	58.84	58.80	5	4,941	0.10%
2021/10/26	5	56.50	13	56.80	58.60	-8	3,605	-0.22%
2021/10/25	31	49.46	36	50.32	53.30	-5	3,185	-0.16%
2021/10/22	11	50.01	25	50.29	48.50	-14	2,943	-0.48%
2021/10/21	48	49.11	34	49.44	49.70	14	2,551	0.55%
2021/10/20	0	0.00	64	46.55	46.65	-64	2,086	-3.07%
2021/10/15	0	0.00	9	40.50	40.75	-9	2,161	-0.42%
2021/10/14	0	0.00	20	39.34	39.30	-20	2,261	-0.88%
2021/10/13	9	39.23	0	0.00	38.95	9	2,324	0.39%
2021/10/12	10	40.25	20	40.27	40.30	-10	2,389	-0.42%
2021/10/08	10	40.50	10	41.02	40.45	0	2,578	0.00%
2021/10/07	0	0.00	39	40.89	40.90	-39	2,873	-1.36%
2021/10/06	12	40.13	0	0.00	39.35	12	3,229	0.37%
2021/10/04	13	41.24	0	0.00	39.80	13	3,664	0.35%
2021/10/01	18	41.99	10	41.75	41.50	8	3,698	0.22%
2021/09/29	14	44.45	4	43.48	43.30	10	4,094	0.24%
2021/09/28	23	45.87	0	0.00	45.75	23	4,521	0.51%
2021/09/27	20	46.63	33	47.08	46.50	-13	4,602	-0.28%
2021/09/24	0	0.00	20	46.60	46.45	-20	4,661	-0.43%
2021/09/23	20	45.80	20	46.55	46.00	0	4,768	0.00%
2021/09/22	23	46.03	0	0.00	45.75	23	4,914	0.47%
2021/09/17	0	0.00	27	47.35	47.35	-27	4,976	-0.54%
2021/09/16	45	46.24	4	46.90	46.00	41	5,054	0.81%
2021/09/15	30	46.68	0	0.00	46.25	30	5,158	0.58%
2021/09/14	14	46.91	0	0.00	46.70	14	5,232	0.27%
2021/09/13	0	0.00	22	47.31	47.05	-22	5,438	-0.40%
2021/09/10	0	0.00	11	47.79	47.50	-11	5,746	-0.19%
2021/09/09	10	47.07	0	0.00	47.40	10	5,858	0.17%
2021/09/08	3	47.70	0	0.00	46.80	3	5,913	0.05%
2021/09/07	40	48.11	0	0.00	47.80	40	6,048	0.66%
2021/09/03	2	51.20	2	52.10	51.20	0	6,139	0.00%
2021/09/02	3	50.83	3	51.23	51.00	0	6,119	0.00%
2021/09/01	3	49.68	51	49.45	50.40	-48	6,071	-0.79%
2021/08/31	14	48.23	4	48.40	48.25	10	6,034	0.17%
2021/08/30	20	48.28	25	48.73	48.50	-5	6,049	-0.08%
2021/08/27	13	48.23	10	48.70	48.15	3	6,060	0.05%
2021/08/26	2	48.85	20	48.80	48.25	-18	6,076	-0.30%
2021/08/25	0	0.00	15	48.81	48.60	-15	6,116	-0.25%
2021/08/24	25	47.99	0	0.00	47.55	25	6,177	0.40%
2021/08/20	0.1	46.90	19	47.22	46.90	-18.9	6,281	-0.30%
2021/08/18	0	0.00	0.1	47.20	49.05	-0.1	6,285	0.00%
2021/08/17	4	49.70	0	0.00	47.15	4	6,291	0.06%
2021/08/16	12	50.00	0	0.00	49.95	12	6,283	0.19%
2021/08/12	66	53.12	26	51.85	51.60	40	6,284	0.64%
2021/08/11	0	0.00	53	52.04	50.90	-53	6,247	-0.85%
2021/08/10	12	50.20	10	51.45	51.00	2	6,241	0.03%
2021/08/06	18	53.49	0	0.00	52.10	18	6,286	0.29%
2021/08/05	0	0.00	21	54.82	54.20	-21	6,275	-0.33%
2021/08/04	20	53.85	1	54.20	53.90	19	6,329	0.30%
2021/08/03	1	54.60	11	54.50	54.40	-10	6,378	-0.16%
2021/08/02	13	53.62	5	53.48	53.70	8	6,458	0.12%
2021/07/30	2	55.05	62	55.33	54.00	-60	6,566	-0.91%
2021/07/29	10	57.10	10	57.90	58.00	0	6,453	0.00%
2021/07/28	12	57.32	35	56.40	56.50	-23	6,455	-0.36%
2021/07/27	16	59.88	0	0.00	57.60	16	6,433	0.25%
2021/07/26	29	60.83	50	61.15	60.90	-21	6,440	-0.33%
2021/07/23	71.1	60.43	49	60.42	59.90	22.1	6,422	0.34%
2021/07/22	27	60.97	52	60.77	61.10	-25	6,382	-0.39%
2021/07/21	59	61.08	51	59.92	59.90	8	6,341	0.13%
2021/07/20	40	60.72	12	61.90	60.80	28	6,311	0.44%
2021/07/19	17	61.52	1	62.10	61.10	16	6,268	0.26%
2021/07/16	62	62.53	87	62.56	62.10	-25	6,347	-0.39%
2021/07/15	97	63.61	77	63.39	63.30	20	6,303	0.32%
2021/07/14	37	62.69	78	63.43	63.60	-41	6,120	-0.67%
2021/07/13	46.1	63.58	40	61.91	62.00	6.1	5,867	0.10%
2021/07/12	33	60.24	66	61.94	62.30	-33	5,556	-0.59%
2021/07/09	38	59.40	65	59.13	58.90	-27	5,363	-0.50%
2021/07/08	6	58.43	10	58.35	58.20	-4	5,282	-0.08%
2021/07/07	43	59.05	43	58.53	57.80	0	5,294	0.00%
2021/07/06	58	60.85	33	58.72	58.60	25	5,252	0.48%
2021/07/05	11	62.32	39	61.83	62.40	-28	5,058	-0.55%
2021/07/02	0	0.00	23	56.37	56.80	-23	4,723	-0.49%
2021/07/01	29	55.27	21	54.23	53.80	8	4,847	0.17%
2021/06/30	50	56.48	37	56.61	56.60	13	5,195	0.25%
2021/06/29	24	55.35	32	56.48	56.60	-8	5,319	-0.15%
2021/06/28	62	55.77	30	55.15	55.00	32	5,187	0.62%
2021/06/25	50	55.39	61	55.97	55.80	-11	5,136	-0.21%
2021/06/24	60	55.69	50.3	55.68	55.40	9.7	5,093	0.19%
2021/06/23	23	54.11	25	54.96	55.30	-2	5,007	-0.04%
2021/06/22	53	55.97	58	55.32	54.70	-5	4,944	-0.10%
2021/06/21	42	54.10	60	54.35	54.70	-18	4,754	-0.38%
2021/06/18	51	53.62	12	53.28	52.10	39	4,520	0.86%
2021/06/17	2	52.60	8	53.65	53.70	-6	4,415	-0.14%
2021/06/16	26	53.07	30	52.68	52.40	-4	4,382	-0.09%
2021/06/15	31	51.40	41	52.12	52.30	-10	4,254	-0.24%
2021/06/11	32	51.45	35	50.89	50.80	-3	4,248	-0.07%
2021/06/10	26	50.85	36	50.68	50.50	-10	4,288	-0.23%
2021/06/09	0	0.00	5	50.10	50.10	-5	4,277	-0.12%
2021/06/08	6	49.92	11	49.65	49.55	-5	4,270	-0.12%
2021/06/07	3	49.50	4	49.60	49.40	-1	4,269	-0.02%
2021/06/04	31	50.10	9	50.10	49.85	22	4,258	0.52%
2021/06/03	19	50.68	14	51.11	50.90	5	4,266	0.12%
2021/06/02	60	50.71	31	50.73	50.90	29	4,270	0.68%
2021/06/01	11	51.13	25	51.56	51.50	-14	4,241	-0.33%
2021/05/31	28	49.77	22	49.64	49.40	6	4,184	0.14%
2021/05/28	28	48.09	28	48.43	48.30	0	4,132	0.00%
2021/05/27	17	45.76	27	45.80	46.50	-10	4,081	-0.24%
2021/05/26	13	45.58	3	45.20	45.70	10	4,075	0.25%
2021/05/25	44	45.57	60	45.54	45.15	-16	4,083	-0.39%
2021/05/24	8	42.74	5	44.60	44.10	3	4,065	0.07%
2021/05/21	15	43.10	1	43.20	43.60	14	4,069	0.34%
2021/05/20	25	43.53	25	43.26	42.55	0	4,075	0.00%
2021/05/19	17	42.99	9	43.17	43.40	8	4,066	0.20%
2021/05/18	3	41.07	7	42.48	43.70	-4	4,060	-0.10%
2021/05/17	3	41.00	5.3	41.56	39.90	-2.3	4,034	-0.06%
2021/05/14	34	45.19	34	44.25	44.30	0	3,991	0.00%
2021/05/13	2	46.00	2	44.75	44.20	0	3,972	0.00%
2021/05/12	34	48.91	30	45.48	45.60	4	3,959	0.10%
2021/05/11	10	52.50	2	51.50	49.90	8	3,899	0.21%
2021/05/10	47	54.49	17	55.21	54.30	30	3,857	0.78%
2021/05/07	22	53.77	74	54.09	54.60	-52	3,782	-1.37%
2021/05/06	46	50.93	43	49.88	50.00	3	3,670	0.08%
2021/05/05	12	51.65	0	0.00	50.10	12	3,669	0.33%
2021/05/04	55	53.09	40	50.50	50.70	15	3,677	0.41%
2021/05/03	36	55.17	37	53.77	53.40	-1	3,662	-0.03%
2021/04/29	31	54.05	32	53.31	53.20	-1	3,636	-0.03%
2021/04/28	20	53.60	0	0.00	53.40	20	3,638	0.55%
2021/04/27	55	54.65	0	0.00	54.20	55	3,693	1.49%
2021/04/26	33	56.63	34	55.69	55.70	-1	3,725	-0.03%
2021/04/23	29	54.90	37	55.42	55.50	-8	3,747	-0.21%
2021/04/22	27	55.54	161.1	54.64	53.70	-134.1	3,932	-3.41%	大賣/鉅額交易
2021/04/21	35	53.64	22	54.00	53.50	13	3,906	0.33%
2021/04/20	45	54.25	53	54.20	54.20	-8	3,946	-0.20%
2021/04/19	39	54.00	13	53.75	53.60	26	3,970	0.65%
2021/04/16	54	55.22	10	56.40	55.00	44	3,954	1.11%
2021/04/14	104	53.70	32	53.33	52.80	72	3,884	1.85%	大買/
2021/04/13	27	55.93	104	54.96	55.10	-77	3,931	-1.96%	大賣/
2021/04/12	41	56.27	35	54.76	54.50	6	4,055	0.15%
2021/04/09	38	58.11	14	57.31	57.10	24	4,098	0.59%
2021/04/08	3	59.20	2	60.20	59.20	1	4,093	0.02%
2021/04/07	25	59.68	25	59.57	59.50	0	4,033	0.00%
2021/04/06	38	58.68	33	61.93	62.50	5	3,880	0.13%
2021/04/01	24	53.96	39	56.88	58.00	-15	3,512	-0.43%
2021/03/31	39	52.79	1	52.30	53.30	38	3,414	1.11%
2021/03/30	34	52.23	10	52.37	52.20	24	3,517	0.68%
2021/03/29	20	52.26	18	52.88	52.70	2	3,570	0.06%
2021/03/26	22	52.30	21	51.81	51.70	1	3,621	0.03%
2021/03/24	26	52.01	26	51.33	50.80	0	4,001	0.00%
2021/03/23	29	52.79	27	51.22	51.00	2	4,206	0.05%
2021/03/19	8	48.55	8	49.02	49.80	0	4,206	0.00%
2021/03/17	23	50.37	27	49.84	50.00	-4	4,299	-0.09%
2021/03/16	14	50.10	10	51.73	51.90	4	4,414	0.09%
2021/03/12	13	47.62	10	47.50	47.50	3	4,555	0.07%
2021/03/11	6	47.10	3	47.70	47.80	3	4,633	0.06%
2021/03/10	9	46.67	0	0.00	46.65	9	4,705	0.19%
2021/03/09	11	45.50	19	45.83	45.80	-8	4,794	-0.17%
2021/03/08	4	48.10	1	48.65	46.95	3	4,931	0.06%
2021/03/05	28	49.11	21	48.55	48.40	7	5,145	0.14%
2021/03/04	0	0.00	1	50.30	49.55	-1	5,363	-0.02%
2021/03/03	0	0.00	1	50.00	50.00	-1	5,582	-0.02%
2021/03/02	21	51.16	22	50.40	50.10	-1	5,883	-0.02%
2021/02/26	1	51.00	0	0.00	51.00	1	6,062	0.02%
2021/02/25	11	52.10	11	51.60	51.60	0	6,156	0.00%
2021/02/24	15	52.80	26	52.25	52.00	-11	6,202	-0.18%
2021/02/23	2	52.00	0	0.00	52.00	2	6,300	0.03%
2021/02/22	21	53.80	22	53.14	53.00	-1	6,384	-0.02%
2021/02/17	1	52.20	0	0.00	52.70	1	6,357	0.02%
2021/02/04	17	52.07	17	51.60	51.50	0	6,338	0.00%
2021/02/03	16	52.64	16	52.68	53.10	0	6,323	0.00%
2021/02/01	18	49.79	7	51.10	51.00	11	6,293	0.17%
2021/01/28	15	54.05	14	52.89	52.80	1	6,271	0.02%
2021/01/27	11	54.85	0	0.00	54.60	11	6,264	0.18%
2021/01/26	9	55.97	0	0.00	54.80	9	6,245	0.14%
2021/01/25	4	56.90	1	57.20	56.70	3	6,212	0.05%
2021/01/22	3	57.63	2	57.55	58.10	1	6,187	0.02%
2021/01/21	20	55.83	0	0.00	55.40	20	6,150	0.33%
2021/01/20	2	58.40	0	0.00	54.80	2	6,264	0.03%
2021/01/18	1	58.60	0	0.00	58.10	1	6,134	0.02%
2021/01/15	1	59.00	7	60.86	59.50	-6	6,043	-0.10%
2021/01/14	5	58.00	0	0.00	58.00	5	5,796	0.09%
2021/01/13	1	55.40	1	53.90	55.60	0	5,703	0.00%
2021/01/12	0	0.00	39	53.76	52.10	-39	5,639	-0.69%
2021/01/11	1	55.90	5	55.10	55.10	-4	5,590	-0.07%
2021/01/08	0	0.00	6	54.67	54.30	-6	5,569	-0.11%
2021/01/07	0	0.00	8	55.35	55.10	-8	5,527	-0.14%
2021/01/06	26	57.42	39.6	54.79	55.60	-13.6	5,479	-0.25%
2021/01/05	14	58.38	20	59.32	59.10	-6	5,361	-0.11%
2021/01/04	0	0.00	2	58.30	58.70	-2	5,175	-0.04%
2020/12/31	32	53.00	16	53.20	53.40	16	5,031	0.32%
2020/12/30	15	51.03	16	51.64	51.80	-1	4,927	-0.02%
2020/12/29	27	51.44	15	50.62	50.40	12	4,872	0.25%
2020/12/28	25	52.24	14	52.15	52.00	11	4,815	0.23%
2020/12/25	28	53.87	29	51.62	51.90	-1	4,769	-0.02%
2020/12/23	0	0.00	8	56.78	58.20	-8	4,523	-0.18%
2020/12/22	21	59.02	27	57.09	56.80	-6	4,477	-0.13%
2020/12/21	23	58.35	23	59.81	59.30	0	4,403	0.00%
2020/12/18	1	58.20	1	57.50	60.80	0	4,270	0.00%
2020/12/17	19	53.28	18	55.00	56.90	1	3,997	0.03%
2020/12/16	10	52.00	10	51.82	51.80	0	3,794	0.00%
2020/12/15	10	50.80	11	51.17	50.70	-1	3,776	-0.03%
2020/12/14	11	52.03	11	52.36	52.50	0	3,732	0.00%
2020/12/11	20	52.98	22	51.45	51.50	-2	3,725	-0.05%
2020/12/10	1	52.30	3	53.00	53.30	-2	3,682	-0.05%
2020/12/09	2	51.20	4	53.38	54.30	-2	3,571	-0.06%
2020/12/08	20	49.42	18	49.44	49.45	2	3,418	0.06%
2020/12/07	22	48.97	30	48.62	48.40	-8	3,394	-0.24%
2020/12/04	18	51.21	20	50.60	50.80	-2	3,319	-0.06%
2020/12/03	11	50.66	28	50.24	49.60	-17	3,261	-0.52%
2020/12/02	21	52.50	28	51.76	51.60	-7	3,201	-0.22%
2020/12/01	25	49.84	22	52.53	53.50	3	3,064	0.10%
2020/11/30	34	49.58	32	50.17	49.80	2	2,844	0.07%
2020/11/27	25	50.87	18	49.73	49.80	7	2,641	0.26%
2020/11/26	14	48.52	18	50.34	51.00	-4	2,450	-0.16%
2020/11/25	15	43.42	21	46.05	46.40	-6	2,186	-0.27%
2020/11/24	24	41.82	18	42.52	42.20	6	2,022	0.30%
2020/11/23	18	39.83	18	40.49	42.05	0	1,968	0.00%
2020/11/20	29	40.66	23	40.76	40.40	6	1,972	0.30%
2020/11/19	13	38.81	18	40.30	41.00	-5	1,935	-0.26%
2020/11/18	1	38.45	12	38.14	38.30	-11	1,994	-0.55%
2020/11/17	4	37.85	5	38.00	37.60	-1	2,206	-0.05%
2020/11/16	3	37.83	5	37.80	37.65	-2	2,357	-0.08%
2020/11/13	4	37.53	0	0.00	37.50	4	2,399	0.17%
2020/11/12	0	0.00	17	37.59	37.60	-17	2,405	-0.71%
2020/11/10	17	37.96	0	0.00	37.60	17	2,437	0.70%
2020/11/09	9	37.80	0	0.00	38.00	9	2,466	0.36%
2020/11/06	11	38.38	6	38.03	37.80	5	2,517	0.20%
2020/11/04	0	0.00	2	38.65	38.60	-2	2,585	-0.08%
2020/11/02	14	36.79	12	37.07	36.75	2	2,786	0.07%
2020/10/30	10	37.85	10	37.41	37.40	0	3,059	0.00%
2020/10/29	13	38.93	13	39.22	39.00	0	3,311	0.00%
2020/10/28	0	0.00	7	40.56	40.50	-7	3,322	-0.21%
2020/10/26	8	35.23	8	35.10	35.05	0	3,516	0.00%
2020/10/23	3	35.18	0	0.00	35.10	3	3,586	0.08%
2020/10/22	12	35.44	12	35.24	35.20	0	3,744	0.00%
2020/10/21	11	35.87	12	36.18	35.80	-1	3,856	-0.03%
2020/10/20	8	35.07	7	34.70	34.60	1	4,163	0.02%
2020/10/19	12	35.05	12	35.18	35.05	0	4,378	0.00%
2020/10/16	14	35.66	15	35.09	35.05	-1	4,427	-0.02%
2020/10/15	4	36.15	0	0.00	35.90	4	4,455	0.09%
2020/10/13	13	36.16	14	35.76	35.85	-1	4,668	-0.02%
2020/10/12	13	37.15	1	36.65	36.55	12	4,720	0.25%
2020/10/07	13	36.64	12	36.53	36.75	1	4,899	0.02%
2020/10/06	12	36.53	13	36.52	36.55	-1	4,963	-0.02%
2020/10/05	14	35.80	12	35.85	35.90	2	5,062	0.04%
2020/09/29	12	36.70	12	36.40	36.25	0	5,710	0.00%
2020/09/25	12	34.93	12	35.51	35.45	0	5,953	0.00%
2020/09/24	12	37.57	12	36.94	36.85	0	6,182	0.00%
2020/09/23	12	38.62	12	38.75	38.60	0	6,288	0.00%
2020/09/22	12	38.98	12	38.86	38.70	0	6,356	0.00%
2020/09/21	14	39.94	14	39.80	39.50	0	6,543	0.00%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/17	10	38.77	10	39.14	39.00	0	6,903	0.00%
2020/09/16	14	39.86	0	0.00	39.00	14	6,916	0.20%
2020/09/15	13	39.97	12	39.80	39.85	1	6,921	0.01%
2020/09/14	0	0.00	1	40.30	40.80	-1	6,985	-0.01%
2020/09/11	12	38.85	13	39.40	39.30	-1	6,913	-0.01%
2020/09/10	12	38.51	11	38.68	38.50	1	6,869	0.01%
2020/09/09	3	37.08	3	37.47	38.70	0	6,859	0.00%
2020/09/07	12	38.80	13	37.83	37.85	-1	6,830	-0.01%
2020/09/04	10	38.96	10	39.29	39.05	0	6,802	0.00%
2020/09/03	4	39.71	0	0.00	39.50	4	6,777	0.06%
2020/09/02	12	40.47	13	39.59	39.70	-1	6,763	-0.01%
2020/08/31	9	39.97	9	40.61	41.40	0	6,693	0.00%
2020/08/28	9	39.66	7	39.75	39.70	2	6,649	0.03%
2020/08/27	11	41.69	19	40.23	40.00	-8	6,621	-0.12%
2020/08/26	11	41.50	14	40.62	40.55	-3	6,565	-0.05%
2020/08/25	10	41.66	8	42.00	41.75	2	6,490	0.03%
2020/08/24	17	42.37	9	42.00	42.00	8	6,410	0.12%
2020/08/21	11	39.95	20	41.47	43.45	-9	6,253	-0.14%
2020/08/20	10	39.27	13	39.17	39.50	-3	6,045	-0.05%
2020/08/19	2	38.85	0	0.00	38.95	2	5,910	0.03%
2020/08/18	0	0.00	2	37.25	37.05	-2	5,867	-0.03%
2020/08/17	2	37.00	2	37.70	37.00	0	5,879	0.00%
2020/08/14	12	37.04	9	36.91	37.20	3	5,885	0.05%
2020/08/12	12	36.03	12	37.59	37.60	0	5,851	0.00%
2020/08/11	14	37.08	11	36.65	36.60	3	5,804	0.05%
2020/08/10	5	37.61	0	0.00	37.70	5	5,759	0.09%
2020/08/07	10	39.05	8	38.29	38.25	2	5,724	0.03%
2020/08/06	11	40.76	13	39.88	39.80	-2	5,623	-0.04%
2020/08/05	10	41.58	10	42.25	41.10	0	5,510	0.00%
2020/08/03	11	38.87	1	38.40	38.50	10	4,970	0.20%
2020/07/31	10	38.78	11	38.87	38.80	-1	4,931	-0.02%
2020/07/30	26	38.07	14	37.76	38.75	12	4,844	0.25%
2020/07/28	12	37.14	0	0.00	33.40	12	4,540	0.26%
2020/07/27	1	37.50	3	37.20	36.75	-2	4,396	-0.05%
2020/07/24	3	40.40	14	40.12	38.00	-11	4,291	-0.26%
2020/07/23	0	0.00	10	38.38	38.80	-10	3,973	-0.25%
2020/07/22	4	37.40	0	0.00	37.10	4	3,776	0.11%
2020/07/21	3	37.10	6	37.25	37.30	-3	3,756	-0.08%
2020/07/17	5	37.65	0	0.00	37.70	5	3,658	0.14%
2020/07/15	0	0.00	8	38.69	36.20	-8	3,538	-0.23%
2020/07/14	8	37.12	0	0.00	37.55	8	3,484	0.23%
2020/07/13	5	38.35	0	0.00	38.10	5	3,500	0.14%
2020/07/09	11	40.49	2	39.80	39.20	9	3,373	0.27%
2020/07/08	0	0.00	1	38.55	38.10	-1	3,048	-0.03%
2020/07/07	0	0.00	1	35.40	35.05	-1	2,744	-0.04%
2020/07/06	0	0.00	5	36.50	37.35	-5	2,653	-0.19%
2020/07/03	15	38.71	12	37.72	37.00	3	2,525	0.12%
2020/07/01	0	0.00	1	33.15	33.05	-1	2,133	-0.05%
2020/06/30	6	34.53	2	35.00	33.55	4	2,057	0.19%
2020/06/29	0	0.00	5	32.20	32.55	-5	1,863	-0.27%
2020/06/24	10	29.60	0	0.00	29.60	10	1,674	0.60%
2020/06/23	0	0.00	10	26.32	26.95	-10	1,477	-0.68%
2020/06/22	10	26.00	0	0.00	26.30	10	1,457	0.69%
2020/06/15	0	0.00	2	27.43	27.00	-2	1,335	-0.15%
2020/06/11	1	28.10	0	0.00	28.10	1	1,347	0.07%
2020/06/10	0	0.00	2	28.95	28.95	-2	1,348	-0.15%
2020/06/09	1	29.45	0	0.00	29.20	1	1,362	0.07%
2020/06/05	2	29.90	1	30.00	29.95	1	1,371	0.07%
2020/06/03	1	30.00	1	29.60	29.85	0	1,384	0.00%
2020/05/28	0	0.00	3	29.65	29.25	-3	1,396	-0.21%
2020/05/27	4	30.31	0	0.00	30.00	4	1,402	0.29%
2020/05/26	1	30.55	3	29.63	30.65	-2	1,390	-0.14%
2020/05/25	1	29.10	0	0.00	29.30	1	1,378	0.07%
2020/05/19	3	28.90	3	29.47	28.90	0	1,345	0.00%
2020/05/15	1	27.85	0	0.00	27.70	1	1,321	0.08%
2020/05/13	1	29.10	0	0.00	29.30	1	1,297	0.08%
2020/05/11	1	29.90	0	0.00	29.80	1	1,292	0.08%
2020/05/07	0	0.00	14	30.55	31.15	-14	1,282	-1.09%
2020/05/06	13	30.35	7	30.10	30.05	6	1,277	0.47%
2020/05/04	0	0.00	5	31.20	31.65	-5	1,255	-0.40%
2020/04/29	1	31.70	1	32.00	31.65	0	1,251	0.00%
2020/04/28	7	31.89	0	0.00	31.70	7	1,260	0.56%
2020/04/27	0	0.00	2	32.10	32.00	-2	1,273	-0.16%
2020/04/23	1	31.10	0	0.00	31.00	1	1,235	0.08%
2020/04/22	5	31.48	1	31.55	31.20	4	1,229	0.33%
2020/04/21	1	32.60	0	0.00	31.55	1	1,240	0.08%
2020/04/20	0	0.00	1	30.05	31.30	-1	1,208	-0.08%
2020/04/17	1	30.70	1	29.90	30.45	0	1,236	0.00%
2020/04/16	1	28.10	0	0.00	30.45	1	1,173	0.09%
2020/04/14	1	25.00	0	0.00	25.20	1	1,075	0.09%
2020/03/17	0	0.00	2.5	18.79	19.75	-2.5	1,638	-0.15%
2020/03/09	2	27.50	0	0.00	26.70	2	1,557	0.13%
2020/02/25	1	29.75	0	0.00	29.75	1	1,516	0.07%
2020/02/13	1	30.80	0	0.00	30.70	1	1,564	0.06%
2020/02/05	0	0.00	1	30.15	30.00	-1	1,531	-0.07%
2020/02/03	1	29.05	0	0.00	29.15	1	1,523	0.07%
2020/01/16	0	0.00	1	35.75	35.70	-1	1,452	-0.07%
2020/01/15	0	0.00	1	35.95	35.60	-1	1,463	-0.07%
2020/01/13	3	35.72	1	36.10	36.10	2	1,425	0.14%
2020/01/07	0	0.00	2	34.13	34.10	-2	1,391	-0.14%
2020/01/06	0	0.00	2	35.05	34.60	-2	1,390	-0.14%
2020/01/03	3	35.62	2	35.60	35.60	1	1,374	0.07%
2020/01/02	1	36.65	0	0.00	36.35	1	1,354	0.07%
2019/12/30	1	35.80	0	0.00	35.65	1	1,337	0.07%
2019/12/25	1	36.60	0	0.00	36.60	1	1,265	0.08%
2019/12/24	1	35.80	0	0.00	36.90	1	1,247	0.08%
2019/12/23	2	36.68	1	36.40	36.05	1	1,197	0.08%
2019/12/20	1	34.60	0	0.00	34.60	1	1,052	0.10%
2019/12/19	0	0.00	1	34.30	34.60	-1	1,001	-0.10%
2019/12/18	1	33.80	0	0.00	33.30	1	1,075	0.09%
2019/12/16	0	0.00	1	33.00	33.40	-1	1,046	-0.10%
2019/12/12	0	0.00	1	33.30	32.25	-1	1,031	-0.10%
2019/12/06	2	32.10	0	0.00	32.00	2	1,045	0.19%
2019/11/06	0	0.00	1	32.45	32.40	-1	1,162	-0.09%
2019/11/01	1	32.70	0	0.00	32.85	1	1,206	0.08%
2019/09/23	10	37.10	10	36.30	36.30	0	1,430	0.00%
2019/08/14	0	0.00	5	31.81	31.60	-5	1,913	-0.26%
2019/08/13	0	0.00	1	31.90	31.55	-1	1,969	-0.05%
2019/08/12	6	32.10	0	0.00	32.10	6	1,991	0.30%
2019/07/29	0	0.00	2	37.30	36.55	-2	2,261	-0.09%
2019/07/26	15	36.92	17	37.11	37.00	-2	2,259	-0.09%
2019/07/25	4	36.23	2	35.98	36.80	2	2,221	0.09%
2019/07/23	0	0.00	31	35.48	35.15	-31	2,171	-1.43%
2019/07/17	31	35.36	0	0.00	35.35	31	2,239	1.38%
2019/07/08	0	0.00	4	35.45	35.30	-4	2,476	-0.16%
2019/07/03	4	37.20	0	0.00	36.30	4	2,546	0.16%
2019/06/27	1	36.50	1	35.75	35.75	0	2,614	0.00%
2019/06/25	1	35.30	1	34.40	34.25	0	2,628	0.00%
2019/06/20	0	0.00	2	38.25	38.35	-2	2,697	-0.07%
2019/06/17	0	0.00	6	34.95	35.15	-6	2,689	-0.22%
2019/06/12	8	34.17	2	34.43	34.00	6	3,264	0.18%
2019/06/11	3	33.03	3	33.18	32.60	0	3,391	0.00%
2019/06/05	5	32.80	5	32.10	32.05	0	3,449	0.00%
2019/05/17	0	0.00	5	32.35	32.35	-5	3,741	-0.13%
2019/05/16	2	34.95	2	33.75	33.05	0	3,755	0.00%
2019/05/13	1	32.00	0	0.00	31.00	1	3,653	0.03%
2019/05/10	10	32.70	14	32.05	32.40	-4	3,668	-0.11%
2019/05/06	1	38.30	2	38.10	38.10	-1	3,626	-0.03%
2019/05/02	2	38.65	0	0.00	39.55	2	3,618	0.06%
2019/04/30	2	38.35	0	0.00	38.60	2	3,607	0.06%
2019/04/26	0	0.00	2.1	39.15	39.00	-2.1	3,619	-0.06%
2019/04/24	1	38.80	0	0.00	38.60	1	3,593	0.03%
2019/04/19	2	38.63	0	0.00	38.95	2	3,575	0.06%
2019/04/18	1	39.20	0	0.00	38.10	1	3,560	0.03%
2019/04/17	3	42.20	0	0.00	40.00	3	3,536	0.08%
2019/04/16	2	39.80	3	40.57	41.00	-1	3,458	-0.03%
2019/04/15	1	39.60	0	0.00	39.10	1	3,406	0.03%
2019/04/09	2	39.95	0	0.00	39.05	2	3,329	0.06%
2019/03/29	0	0.00	2	39.10	39.90	-2	3,323	-0.06%
2019/03/28	1	39.40	0	0.00	39.00	1	3,292	0.03%
2019/03/27	2	40.00	1	40.05	40.00	1	3,279	0.03%
2019/03/26	1	39.25	0	0.00	39.50	1	3,166	0.03%
2019/03/22	0	0.00	1	38.85	37.70	-1	3,061	-0.03%
2019/03/20	3	38.48	2	38.55	38.10	1	3,078	0.03%
2019/03/15	2	34.63	5	34.89	35.00	-3	2,672	-0.11%
2019/03/14	2	33.00	22	32.89	33.85	-20	2,396	-0.83%
2019/03/12	2	28.90	0	0.00	28.85	2	2,211	0.09%
2019/03/11	0	0.00	1	29.10	28.85	-1	2,223	-0.04%
2019/03/08	1	28.95	0	0.00	28.80	1	2,259	0.04%
2019/03/06	0	0.00	10	28.96	29.25	-10	2,313	-0.43%
2019/02/26	0	0.00	7	28.68	28.35	-7	2,544	-0.28%
2019/02/25	5	28.65	0	0.00	28.65	5	2,641	0.19%
2019/02/22	4	28.90	0	0.00	28.90	4	2,634	0.15%
2019/02/21	0	0.00	4	28.45	29.00	-4	2,629	-0.15%
2019/02/19	5	29.07	4	29.36	29.10	1	2,560	0.04%
2019/02/15	3	27.05	0	0.00	26.50	3	2,468	0.12%
2019/02/11	1	26.00	1	26.30	26.80	0	2,658	0.00%
2019/01/28	6	26.48	8	25.67	25.85	-2	2,649	-0.08%
2019/01/25	1	25.20	0	0.00	25.05	1	2,623	0.04%
2019/01/24	0	0.00	1	25.20	25.05	-1	2,647	-0.04%
2019/01/23	0	0.00	6	24.68	24.85	-6	2,662	-0.23%
2019/01/22	6	24.69	6	25.00	24.65	0	2,673	0.00%
2019/01/21	5	24.15	0	0.00	24.60	5	2,673	0.19%
2019/01/15	0	0.00	11	24.70	24.70	-11	2,714	-0.41%
2019/01/11	0	0.00	1	25.55	24.65	-1	2,752	-0.04%
2019/01/09	1	25.40	0	0.00	25.00	1	2,777	0.04%
2019/01/02	3	25.95	0	0.00	25.95	3	2,864	0.10%
2018/12/28	0	0.00	3	26.33	26.30	-3	2,880	-0.10%
2018/12/26	4	26.90	7	27.97	26.90	-3	2,945	-0.10%
2018/12/25	7	27.74	4	27.80	27.70	3	2,948	0.10%
2018/12/24	12	26.64	1	26.55	26.90	11	2,886	0.38%
2018/12/17	2	28.40	0	0.00	28.40	2	2,974	0.07%
2018/12/14	1	28.65	3	28.60	28.75	-2	3,038	-0.07%
2018/12/13	0	0.00	4	29.25	28.85	-4	3,134	-0.13%
2018/12/11	9	26.88	0	0.00	26.80	9	3,088	0.29%
2018/12/07	0	0.00	5	27.30	27.30	-5	3,097	-0.16%
2018/12/06	4	27.93	7	26.36	26.10	-3	3,086	-0.10%
2018/12/05	0	0.00	5	28.15	28.30	-5	3,066	-0.16%
2018/12/03	17	29.48	4	29.39	29.20	13	3,080	0.42%
2018/11/30	4	28.70	35	28.20	28.60	-31	3,070	-1.01%
2018/11/29	6	28.45	7	28.59	28.40	-1	3,068	-0.03%
2018/11/28	2	27.40	0	0.00	27.40	2	3,029	0.07%
2018/11/26	2	27.00	2	26.25	26.80	0	3,227	0.00%
2018/11/23	6	26.23	0	0.00	25.85	6	3,178	0.19%
2018/11/22	2	25.70	0	0.00	26.70	2	3,106	0.06%
2018/11/21	3	24.50	1	24.50	24.30	2	3,016	0.07%
2018/11/19	5	24.15	0	0.00	23.65	5	3,007	0.17%
2018/11/13	5	24.00	0	0.00	24.90	5	3,087	0.16%
2018/11/09	0	0.00	2	22.50	22.75	-2	2,973	-0.07%
2018/11/06	11	21.22	0	0.00	20.50	11	3,039	0.36%
2018/11/02	2	21.75	0	0.00	21.30	2	3,138	0.06%
2018/10/25	10	19.90	1	20.10	19.65	9	3,196	0.28%
2018/10/24	1	21.60	0	0.00	21.15	1	3,190	0.03%
2018/10/19	0	0.00	1	21.50	22.45	-1	3,193	-0.03%
2018/10/18	1	24.05	0	0.00	23.10	1	3,213	0.03%
2018/10/05	2	28.75	0	0.00	28.75	2	3,464	0.06%
2018/10/04	0	0.00	2	31.40	30.85	-2	3,488	-0.06%
2018/10/03	1	33.00	0	0.00	32.40	1	3,632	0.03%
2018/10/02	2	35.15	0	0.00	35.00	2	3,755	0.05%
2018/09/19	20	39.53	26	38.85	38.05	-6	5,237	-0.11%
2018/09/14	0	0.00	1	36.45	36.60	-1	5,661	-0.02%
2018/09/12	0	0.00	0.2	35.20	35.20	-0.2	6,269	0.00%
2018/09/10	5	35.90	0	0.00	35.00	5	6,919	0.07%
2018/09/06	0	0.00	1	38.35	38.35	-1	7,280	-0.01%
2018/09/04	1	38.80	2	38.40	38.40	-1	7,816	-0.01%
2018/09/03	9	38.23	0	0.00	37.40	9	7,856	0.11%
2018/08/31	0	0.00	5	39.62	39.90	-5	7,891	-0.06%
2018/08/30	4	36.15	1	36.90	36.90	3	7,861	0.04%
2018/08/29	4	36.50	1	36.70	36.50	3	7,909	0.04%
2018/08/23	0	0.00	3	35.70	35.30	-3	8,274	-0.04%
2018/08/22	3	34.65	0	0.00	36.35	3	8,297	0.04%
2018/08/16	1	34.35	1	36.15	35.90	0	8,317	0.00%
2018/08/13	1	36.80	0	0.00	35.15	1	8,494	0.01%
2018/08/09	1	39.05	1	38.65	38.65	0	8,835	0.00%
2018/08/08	5	40.54	0	0.00	40.10	5	9,082	0.06%
2018/08/07	1	40.90	2	41.40	41.20	-1	9,098	-0.01%
2018/08/06	0	0.00	5	41.52	40.90	-5	9,252	-0.05%
2018/08/01	1	45.30	0	0.00	44.85	1	9,461	0.01%
2018/07/30	2	45.65	0	0.00	45.15	2	9,620	0.02%
2018/07/25	0	0.00	2	48.40	47.00	-2	10,381	-0.02%
2018/07/24	0	0.00	2	48.00	47.60	-2	10,379	-0.02%
2018/07/23	1	47.00	5	47.40	47.15	-4	10,464	-0.04%
2018/07/20	0	0.00	21	45.94	45.20	-21	10,498	-0.20%
2018/07/11	1	48.15	4	48.34	48.10	-3	11,705	-0.03%
2018/07/10	8	45.75	1	44.45	45.60	7	11,634	0.06%
2018/07/09	4	47.69	0	0.00	47.50	4	11,760	0.03%
2018/07/06	6	46.80	5	47.40	48.55	1	11,839	0.01%
2018/07/05	5	48.08	1	51.40	47.75	4	11,778	0.03%
2018/07/04	11	49.04	2	50.55	49.00	9	11,826	0.08%
2018/07/03	5	51.50	0	0.00	50.00	5	11,863	0.04%
2018/07/02	18	53.56	30	54.33	51.40	-12	11,591	-0.10%
2018/06/29	3	48.63	9	48.75	50.40	-6	11,188	-0.05%
2018/06/28	2	46.78	1	45.80	45.85	1	10,976	0.01%
2018/06/27	3	47.40	0	0.00	47.70	3	10,885	0.03%
2018/06/26	0	0.00	1.1	47.83	47.50	-1.1	10,755	-0.01%
2018/06/25	22	46.57	15	47.37	44.50	7	10,586	0.07%
2018/06/22	30	50.68	20	51.82	49.00	10	10,353	0.10%
2018/06/21	27	48.76	35	49.11	50.10	-8	10,077	-0.08%
2018/06/20	43	46.33	46	46.48	46.10	-3	9,813	-0.03%
2018/06/19	26	46.20	38.4	45.85	47.15	-12.4	9,495	-0.13%
2018/06/15	10	41.74	2.5	42.10	42.90	7.5	9,375	0.08%
2018/06/14	6	40.36	3	40.80	40.15	3	9,233	0.03%
2018/06/13	0	0.00	2	41.50	39.00	-2	9,282	-0.02%
2018/06/12	0	0.00	1	40.45	39.35	-1	9,006	-0.01%
2018/06/11	5	37.90	13	37.50	37.65	-8	9,064	-0.09%
2018/06/08	3	35.52	0	0.00	35.95	3	9,002	0.03%
2018/06/05	3	39.72	0	0.00	38.20	3	8,871	0.03%
2018/06/01	0	0.00	1	38.80	38.80	-1	8,669	-0.01%
2018/05/30	0	0.00	1	38.40	38.70	-1	8,661	-0.01%
2018/05/29	2	37.00	3.6	37.19	37.50	-1.6	8,673	-0.02%
2018/05/28	3.6	34.87	0	0.00	35.00	3.6	8,672	0.04%
2018/05/25	1	35.00	0	0.00	34.80	1	8,726	0.01%
2018/05/24	0	0.00	0.2	34.50	34.90	-0.2	8,796	0.00%
2018/05/22	0	0.00	1	37.00	35.80	-1	9,216	-0.01%
2018/05/21	0	0.00	3	36.40	37.00	-3	9,236	-0.03%
2018/05/18	2	35.18	1	35.60	35.60	1	9,168	0.01%
2018/05/17	1.2	36.69	4	36.80	36.60	-2.8	9,229	-0.03%
2018/05/16	1	35.00	4	34.65	33.80	-3	9,069	-0.03%
2018/05/15	0	0.00	2	36.50	36.50	-2	8,844	-0.02%
2018/05/11	1	30.20	0	0.00	30.20	1	8,709	0.01%
2018/05/09	1	30.75	3	32.35	31.00	-2	8,554	-0.02%
2018/05/07	3	32.50	0	0.00	31.00	3	8,596	0.03%
2018/05/04	4	31.10	0	0.00	31.10	4	8,574	0.05%
2018/05/03	1	33.00	1	32.10	31.90	0	8,483	0.00%
2018/05/02	0	0.00	4	33.96	30.90	-4	8,397	-0.05%
2018/04/30	3	33.95	0	0.00	33.95	3	8,158	0.04%
2018/04/27	1	30.75	0	0.00	30.90	1	8,131	0.01%
2018/04/26	0	0.00	6	29.78	28.10	-6	7,996	-0.08%
2018/04/25	5	29.76	0	0.00	29.90	5	7,863	0.06%
2018/04/24	1	29.55	1	29.30	29.00	0	7,654	0.00%
2018/04/20	10	36.65	3	36.92	35.50	7	7,296	0.10%
2018/04/18	2	30.78	3	27.85	31.40	-1	6,821	-0.01%
2018/04/17	1	29.20	5	30.50	28.55	-4	6,457	-0.06%
2018/04/16	1	32.00	1	32.05	31.70	0	6,250	0.00%
2018/04/13	5	33.85	10	31.00	32.95	-5	6,134	-0.08%
2018/04/12	10	34.15	0	0.00	33.30	10	5,835	0.17%
2018/04/11	0	0.00	5	37.10	36.90	-5	5,665	-0.09%
2018/04/10	4	35.49	1	40.00	36.00	3	5,565	0.05%
2018/04/09	15	40.19	22	40.43	38.70	-7	5,342	-0.13%
2018/03/30	7	38.64	0	0.00	37.70	7	4,975	0.14%
2018/03/29	1	41.00	0	0.00	40.55	1	4,959	0.02%
2018/03/28	10	38.25	1	38.90	40.15	9	4,960	0.18%
2018/03/21	2	38.80	0	0.00	40.35	2	4,771	0.04%
2018/03/20	0	0.00	0.1	36.70	36.70	-0.1	4,550	0.00%
2018/03/19	0	0.00	3	33.00	33.40	-3	4,382	-0.07%
2018/03/16	7	30.43	2.3	30.91	30.40	4.7	4,204	0.11%
2018/03/15	1	31.30	15.5	31.16	32.20	-14.5	4,071	-0.36%
2018/03/13	1	26.65	0	0.00	26.65	1	3,766	0.03%
2018/03/12	1	23.75	6	24.07	24.25	-5	3,704	-0.13%
2018/03/09	4	23.00	0	0.00	22.05	4	3,598	0.11%
2018/03/08	6	24.08	0	0.00	22.70	6	3,541	0.17%
2018/03/07	2	23.90	7	23.88	23.00	-5	3,492	-0.14%
2018/03/06	4	23.41	8.2	24.65	24.50	-4.2	3,428	-0.12%
2018/03/05	0	0.00	1	24.50	23.90	-1	3,361	-0.03%
2018/03/02	1	23.75	0	0.00	23.75	1	3,256	0.03%
2018/03/01	0	0.00	2	20.50	21.75	-2	3,151	-0.06%
2018/02/27	2	19.88	1	20.60	19.80	1	3,066	0.03%
2018/02/26	9	19.56	27	19.70	19.75	-18	2,980	-0.60%
2018/02/23	3	19.43	2	19.95	18.65	1	2,888	0.03%
2018/02/22	3	20.63	1	21.20	20.60	2	2,673	0.07%
2018/02/12	1	17.10	1	17.60	17.60	0	2,351	0.00%
2018/02/09	0	0.00	10	15.38	16.00	-10	2,163	-0.46%
2018/02/08	6	13.13	1	13.00	14.55	5	1,950	0.26%
2018/02/07	0	0.00	2	13.10	13.25	-2	1,790	-0.11%
2018/01/31	2	13.05	2	12.85	14.10	0	1,535	0.00%
2018/01/30	3	14.05	1	13.70	13.50	2	1,431	0.14%
2018/01/29	1	14.10	0	0.00	14.60	1	1,284	0.08%
2018/01/25	2	12.55	1	12.40	12.10	1	1,055	0.09%
2018/01/24	1	11.70	1	11.80	12.40	0	914	0.00%
2018/01/09	0	10.60	0	0.00	10.70	0	781	0.00%
2018/01/08	0	0.00	0	10.50	10.50	0	842	0.00%
2018/01/04	0	0.00	1	10.75	10.85	-1	902	-0.11%
2018/01/02	1	10.60	5	10.60	10.65	-4	917	-0.44%