旺玖 (6233)-高橋券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
36.30
漲跌
▼0.30
漲幅
-0.82%
成交量
764張
產業
上櫃半導體類股
230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

旺玖 (6233)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/03	0	0.00	1	36.30	36.30	-1	5,286	-0.02%
2024/05/02	0	0.00	1	36.80	36.60	-1	5,367	-0.02%
2024/04/29	1	36.85	1	37.10	37.00	0	5,750	0.00%
2024/04/26	11	37.34	3	37.38	36.75	8	6,058	0.13%
2024/04/25	1	37.50	0	0.00	37.20	1	6,584	0.02%
2024/04/22	1	37.50	0	0.00	37.50	1	7,237	0.01%
2024/04/19	12	41.23	0	0.00	39.95	12	7,305	0.16%
2024/04/18	4	39.93	3	40.85	41.45	1	7,219	0.01%
2024/04/12	7	38.15	2	38.95	39.05	5	7,143	0.07%
2024/04/11	1	38.25	0	0.00	38.05	1	7,188	0.01%
2024/04/10	3	39.35	1	39.15	39.15	2	7,247	0.03%
2024/04/09	0	0.00	1	38.80	38.85	-1	7,322	-0.01%
2024/04/02	0	0.00	3	40.90	40.80	-3	7,578	-0.04%
2024/03/29	0	0.00	2	41.43	41.35	-2	7,986	-0.03%
2024/03/25	5	43.00	0	0.00	43.00	5	8,597	0.06%
2024/03/22	0	0.00	4	42.30	42.45	-4	8,644	-0.05%
2024/03/21	0	0.00	3	43.03	43.25	-3	8,776	-0.03%
2024/03/20	0	0.00	2	44.05	43.15	-2	9,018	-0.02%
2024/03/19	11	44.94	4	44.54	44.95	7	9,154	0.08%
2024/03/18	5	43.90	2	44.08	44.20	3	9,159	0.03%
2024/03/15	0	0.00	1	41.85	41.50	-1	9,177	-0.01%
2024/03/14	1	42.55	5	43.11	42.55	-4	9,287	-0.04%
2024/03/13	2	43.00	1	44.90	43.65	1	9,503	0.01%
2024/03/12	3	44.23	1	44.90	44.90	2	9,847	0.02%
2024/03/11	2	41.60	4	41.79	41.90	-2	10,088	-0.02%
2024/03/08	0	0.00	2	42.63	41.15	-2	10,299	-0.02%
2024/03/07	7	44.16	6	43.54	42.80	1	10,406	0.01%
2024/03/06	4	45.00	4	44.40	45.05	0	10,808	0.00%
2024/03/05	15	44.83	17	44.96	44.00	-2	10,794	-0.02%
2024/03/04	2	45.63	2	45.05	45.00	0	10,769	0.00%
2024/03/01	30	47.41	15	48.29	47.00	15	10,672	0.14%
2024/02/29	8	48.34	10	47.82	47.70	-2	10,405	-0.02%
2024/02/27	32	46.73	36	46.62	46.00	-4	10,049	-0.04%
2024/02/26	23	43.53	18	43.67	44.10	5	9,419	0.05%
2024/02/23	13	42.57	16	43.01	42.90	-3	9,343	-0.03%
2024/02/22	12	42.92	3	43.43	43.05	9	9,585	0.09%
2024/02/21	12	43.42	16	43.39	43.60	-4	9,508	-0.04%
2024/02/20	21.1	42.26	49	42.33	42.50	-28	9,208	-0.30%
2024/02/19	1	40.70	1	39.95	40.00	0	8,919	0.00%
2024/02/16	13	39.71	16	41.22	41.05	-3	8,865	-0.03%
2024/02/15	1	38.35	0	0.00	38.60	1	8,727	0.01%
2024/02/05	4	37.70	2	38.00	37.65	2	8,700	0.02%
2024/02/02	2	39.55	3	39.88	38.40	-1	8,663	-0.01%
2024/02/01	30	40.23	6	39.83	39.20	24	8,531	0.28%
2024/01/31	3	40.23	0	0.00	39.60	3	8,479	0.04%
2024/01/30	0	0.00	20	39.10	38.85	-20	8,397	-0.24%
2024/01/29	11	39.68	1	39.65	39.65	10	8,343	0.12%
2024/01/26	2	41.43	6	40.25	40.10	-4	8,282	-0.05%
2024/01/25	1	41.90	5	42.29	41.30	-4	8,197	-0.05%
2024/01/24	8	42.91	5	42.99	43.30	3	8,112	0.04%
2024/01/23	2	43.15	1	42.75	42.60	1	7,860	0.01%
2024/01/22	13	42.51	24	43.02	42.90	-11	7,762	-0.14%
2024/01/19	22	41.61	33	42.15	41.90	-11	7,478	-0.15%
2024/01/18	5	40.76	9	40.34	39.70	-4	6,951	-0.06%
2024/01/17	14	38.85	5	40.72	41.50	9	6,776	0.13%
2024/01/16	14	39.54	7	38.94	38.50	7	6,663	0.11%
2024/01/15	0	0.00	7	37.91	38.35	-7	6,453	-0.11%
2024/01/12	3	35.87	0	0.00	34.90	3	6,379	0.05%
2024/01/11	1	36.10	7	36.19	36.20	-6	6,386	-0.09%
2024/01/10	3	36.38	2	36.45	35.90	1	6,509	0.02%
2024/01/09	0	0.00	3	36.10	36.00	-3	6,504	-0.05%
2024/01/08	1	37.50	1	36.60	37.00	0	6,450	0.00%
2024/01/05	10	38.50	0	0.00	37.00	10	6,417	0.16%
2024/01/04	3	38.70	3	38.87	38.00	0	6,356	0.00%
2024/01/03	10	40.50	4	39.88	39.25	6	6,280	0.10%
2024/01/02	2	40.58	4	39.63	39.55	-2	6,187	-0.03%
2023/12/29	0	0.00	1	39.50	39.20	-1	6,102	-0.02%
2023/12/28	0	0.00	2	39.38	39.80	-2	6,035	-0.03%
2023/12/27	9	41.07	8	40.41	41.45	1	5,877	0.02%
2023/12/26	6	39.81	12	39.67	39.10	-6	5,575	-0.11%
2023/12/25	7	39.30	5	39.86	38.60	2	5,437	0.04%
2023/12/22	18	39.55	13	39.76	39.45	5	5,253	0.10%
2023/12/21	0	0.00	1	38.05	37.90	-1	4,997	-0.02%
2023/12/19	1	36.30	3	35.78	36.10	-2	4,754	-0.04%
2023/12/18	2	39.00	4	36.26	36.45	-2	4,689	-0.04%
2023/12/15	7	39.56	16	39.79	38.50	-9	4,531	-0.20%
2023/12/14	5	39.06	2	38.15	37.80	3	4,272	0.07%
2023/12/13	12	38.29	13	38.31	38.55	-1	4,115	-0.02%
2023/12/12	2	37.05	11	36.84	37.50	-9	3,957	-0.23%
2023/12/11	3	36.93	1	35.90	37.50	2	3,875	0.05%
2023/12/08	21	37.31	11	38.75	37.00	10	3,739	0.27%
2023/12/07	17	39.19	8	39.22	37.95	9	3,494	0.26%
2023/12/06	3	36.72	3	36.43	38.55	0	3,058	0.00%
2023/12/05	2	35.80	5	35.73	35.05	-3	2,738	-0.11%
2023/12/04	4	34.63	2	35.13	34.00	2	2,499	0.08%
2023/12/01	11	35.25	37	35.57	35.00	-26	2,317	-1.12%
2023/11/30	13	31.95	19	32.01	32.50	-6	1,843	-0.33%
2023/11/29	4	31.71	0	0.00	31.30	4	1,770	0.23%
2023/11/28	2	31.35	0	0.00	31.50	2	1,708	0.12%
2023/11/27	1	29.80	7	30.83	30.65	-6	1,672	-0.36%
2023/11/24	11	30.44	0	0.00	30.55	11	1,630	0.67%
2023/11/23	20	30.91	1	30.55	31.10	19	1,594	1.19%
2023/11/22	12	31.06	14	31.35	31.10	-2	1,511	-0.13%
2023/11/21	15	32.33	0	0.00	30.70	15	1,393	1.08%
2023/11/20	0	0.00	22	30.32	30.50	-22	1,040	-2.11%
2023/11/17	0	0.00	20	27.85	27.75	-20	912	-2.19%
2023/11/16	10	27.10	0	0.00	26.90	10	844	1.18%
2023/11/09	1	26.20	0	0.00	26.00	1	807	0.12%
2023/11/02	0	0.00	1	26.60	26.70	-1	782	-0.13%
2023/11/01	0	0.00	1	26.20	25.80	-1	774	-0.13%
2023/10/30	12	27.37	2	27.30	27.05	10	754	1.33%
2023/10/27	2	26.93	2	27.40	26.40	0	732	0.00%
2023/10/26	0	0.00	3	27.00	26.80	-3	705	-0.43%
2023/10/25	5	27.79	5	28.36	27.45	0	692	0.00%
2023/10/24	0	0.00	3	27.00	26.60	-3	607	-0.49%
2023/10/23	9	27.08	3	27.23	27.20	6	582	1.03%
2023/10/19	2	26.63	3	26.85	26.75	-1	490	-0.20%
2023/10/18	4	26.93	10	26.91	26.10	-6	451	-1.33%
2023/10/17	0	0.00	4	25.05	26.45	-4	305	-1.31%
2023/10/05	0	0.00	2	25.10	25.10	-2	313	-0.64%
2023/10/04	2	24.40	2	24.80	24.80	0	315	0.00%
2023/10/03	0	0.00	8	24.50	24.15	-8	316	-2.53%
2023/10/02	5	24.25	0	0.00	24.00	5	322	1.55%
2023/09/22	3	24.00	0	0.00	24.20	3	367	0.82%
2023/09/21	0	0.00	3	24.20	24.00	-3	374	-0.80%
2023/09/20	2	24.15	0	0.00	24.05	2	375	0.53%
2023/09/19	3	24.63	0	0.00	24.60	3	381	0.79%
2023/09/18	4	25.50	6	25.48	25.40	-2	379	-0.53%
2023/09/04	3	24.25	0	0.00	24.50	3	505	0.59%
2023/09/01	0	0.00	10	24.50	24.10	-10	574	-1.74%
2023/08/28	10	23.20	0	0.00	23.00	10	623	1.60%
2023/08/25	0	0.00	5	23.10	23.10	-5	668	-0.75%
2023/08/23	0	0.00	2	23.00	23.35	-2	745	-0.27%
2023/08/08	3	24.58	0	0.00	24.50	3	1,085	0.28%
2023/08/02	1	25.00	1	25.25	24.95	0	1,103	0.00%
2023/08/01	5	25.85	0	0.00	25.45	5	1,099	0.45%
2023/07/26	1	24.70	0	0.00	24.60	1	1,101	0.09%
2023/07/19	1	25.35	0	0.00	25.05	1	1,109	0.09%
2023/07/17	5	26.70	0	0.00	26.55	5	1,119	0.45%
2023/07/12	0	0.00	6	26.05	25.95	-6	1,172	-0.51%
2023/07/10	2	26.65	0	0.00	26.20	2	1,195	0.17%
2023/07/07	0	0.00	3	27.00	26.90	-3	1,269	-0.24%
2023/06/26	1	26.90	0	0.00	26.90	1	1,462	0.07%
2023/06/19	1	27.65	0	0.00	27.85	1	1,855	0.05%
2023/06/13	0	0.00	2	27.55	27.80	-2	2,066	-0.10%
2023/06/08	1	28.30	0	0.00	28.15	1	2,116	0.05%
2023/06/07	0	0.00	6	29.45	30.30	-6	2,069	-0.29%
2023/06/06	1	28.50	4	28.16	28.40	-3	2,102	-0.14%
2023/06/05	2	28.90	1	29.50	28.80	1	2,177	0.05%
2023/06/02	0	0.00	1	28.90	28.70	-1	2,199	-0.05%
2023/06/01	1	28.80	0	0.00	28.75	1	2,202	0.05%
2023/05/31	2	29.10	0	0.00	29.00	2	2,201	0.09%
2023/05/30	0	0.00	1	29.30	29.50	-1	2,157	-0.05%
2023/05/25	0	0.00	1	28.90	28.25	-1	2,075	-0.05%
2023/05/24	4	28.98	0	0.00	28.50	4	2,057	0.19%
2023/05/23	0	0.00	2	29.40	29.05	-2	1,999	-0.10%
2023/05/22	1	29.15	12	29.40	29.60	-11	1,885	-0.58%
2023/05/19	1	27.65	1	28.20	26.95	0	1,812	0.00%
2023/05/18	0	0.00	21	27.05	26.90	-21	1,781	-1.18%
2023/05/12	1	24.95	0	0.00	25.40	1	1,765	0.06%
2023/05/09	0	0.00	6	26.43	26.00	-6	1,761	-0.34%
2023/05/08	10	26.30	0	0.00	25.85	10	1,750	0.57%
2023/05/04	10	26.05	0	0.00	25.80	10	1,769	0.57%
2023/05/03	1	26.30	0	0.00	26.00	1	1,771	0.06%
2023/05/02	10	26.20	10	26.60	26.60	0	1,771	0.00%
2023/04/26	0	0.00	1	25.55	25.85	-1	1,769	-0.06%
2023/04/21	5	26.95	0	0.00	25.60	5	1,758	0.28%
2023/04/19	1	28.00	0	0.00	27.55	1	1,743	0.06%
2023/04/18	11	28.85	1	28.80	28.30	10	1,728	0.58%
2023/04/17	0	0.00	1	28.10	28.40	-1	1,731	-0.06%
2023/04/14	1	28.30	1	28.70	28.05	0	1,782	0.00%
2023/04/13	1	28.20	8	28.09	28.25	-7	1,788	-0.39%
2023/04/12	4	29.16	3	29.00	28.65	1	1,763	0.06%
2023/04/11	7	28.51	12	28.24	28.55	-5	1,681	-0.30%
2023/04/07	0	0.00	1	26.70	26.70	-1	1,604	-0.06%
2023/03/31	2	28.10	0	0.00	27.50	2	1,582	0.13%
2023/03/30	1	27.80	3	27.80	27.85	-2	1,550	-0.13%
2023/03/29	1	27.25	1	26.45	26.30	0	1,495	0.00%
2023/03/28	5	27.22	8	27.29	27.00	-3	1,482	-0.20%
2023/03/27	12	27.19	2	27.25	26.90	10	1,456	0.69%
2023/03/24	8	28.11	0	0.00	27.75	8	1,433	0.56%
2023/03/23	5	28.91	14	28.98	28.60	-9	1,375	-0.65%
2023/03/22	15	27.96	66	27.66	28.30	-51	1,166	-4.37%
2023/03/21	63	27.59	0	0.00	27.15	63	1,028	6.13%
2023/03/20	0	0.00	1	26.50	26.50	-1	927	-0.11%
2023/03/15	0	0.00	2	24.50	24.25	-2	858	-0.23%
2023/03/14	1	24.70	0	0.00	24.50	1	854	0.12%
2023/03/10	0	0.00	1	24.80	24.15	-1	814	-0.12%
2023/03/09	6	26.03	10	26.35	25.40	-4	800	-0.50%
2023/03/08	2	24.40	12	25.79	25.95	-10	709	-1.41%
2023/03/07	6	24.10	1	24.00	23.60	5	694	0.72%
2023/03/06	0	0.00	12	23.70	23.70	-12	682	-1.76%
2023/03/02	0	0.00	6	22.55	22.40	-6	658	-0.91%
2023/02/24	0	0.00	2	23.20	22.45	-2	654	-0.31%
2023/02/22	0	0.00	12	22.72	23.15	-12	642	-1.87%
2023/02/14	10	22.40	0	0.00	22.45	10	644	1.55%
2023/02/09	0	0.00	2	22.85	22.70	-2	638	-0.31%
2023/02/08	13	23.24	1	23.70	23.10	12	638	1.88%
2023/02/03	3	23.35	20	23.33	23.25	-17	636	-2.67%
2023/02/02	10	23.45	0	0.00	23.20	10	629	1.59%
2023/02/01	0	0.00	2	22.65	22.70	-2	618	-0.32%
2023/01/13	3	21.48	2	21.28	21.20	1	603	0.17%
2023/01/10	21	22.24	0	0.00	22.05	21	593	3.54%
2023/01/09	0	0.00	2	22.35	22.10	-2	589	-0.34%
2023/01/05	3	23.17	1	23.00	22.60	2	588	0.34%
2023/01/04	8	23.18	13	23.01	23.30	-5	557	-0.90%
2023/01/03	0	0.00	1	22.20	22.40	-1	494	-0.20%
2022/12/28	1	21.45	0	0.00	20.70	1	479	0.21%
2022/12/27	0	0.00	1	20.80	20.80	-1	474	-0.21%
2022/12/19	1	21.20	0	0.00	21.25	1	495	0.20%
2022/12/12	1	22.60	1	22.50	22.50	0	487	0.00%
2022/12/08	10	22.60	0	0.00	22.80	10	432	2.31%
2022/12/07	1	22.50	3	22.87	22.40	-2	433	-0.46%
2022/12/05	7	23.91	6	23.50	24.10	1	427	0.23%
2022/12/02	1	24.20	0	0.00	24.00	1	419	0.24%
2022/12/01	0	0.00	1	23.15	22.75	-1	398	-0.25%
2022/11/29	1	23.50	2	23.68	22.75	-1	414	-0.24%
2022/11/28	2	22.55	11	22.70	22.70	-9	348	-2.58%
2022/11/24	0	0.00	6	20.60	20.60	-6	353	-1.70%
2022/11/17	0	0.00	7	21.61	21.60	-7	478	-1.46%
2022/11/10	0	0.00	1	20.15	20.15	-1	617	-0.16%
2022/11/08	0	0.00	1	20.25	20.25	-1	774	-0.13%
2022/11/04	0	0.00	2	20.10	20.10	-2	779	-0.26%
2022/11/02	2	19.95	1	19.90	19.85	1	791	0.13%
2022/10/26	3	17.90	0	0.00	17.90	3	786	0.38%
2022/10/18	3	18.90	0	0.00	19.00	3	800	0.37%
2022/10/17	1	17.90	0	0.00	18.90	1	807	0.12%
2022/10/14	0	0.00	1	18.10	18.45	-1	817	-0.12%
2022/10/13	1	18.40	0	0.00	17.40	1	818	0.12%
2022/10/06	0	0.00	30	20.80	20.90	-30	826	-3.63%
2022/10/05	1	20.85	0	0.00	20.60	1	831	0.12%
2022/09/27	10	21.15	0	0.00	21.35	10	859	1.16%
2022/09/26	1	20.65	0	0.00	20.85	1	869	0.11%
2022/09/21	10	23.20	0	0.00	22.95	10	897	1.11%
2022/09/20	3	23.60	0	0.00	23.65	3	907	0.33%
2022/09/19	10	23.50	0	0.00	23.35	10	935	1.07%
2022/09/14	10	23.80	0	26.00	24.30	10	1,034	0.96%
2022/09/06	0	0.00	1	24.55	24.25	-1	1,080	-0.09%
2022/09/05	12	26.24	1	25.70	25.50	11	1,076	1.02%
2022/09/02	0	0.00	1	26.35	26.05	-1	1,110	-0.09%
2022/09/01	3	26.20	0	0.00	26.20	3	1,121	0.27%
2022/08/31	0	0.00	16	26.61	26.75	-16	1,135	-1.41%
2022/08/30	22	27.23	1	26.90	26.90	21	1,155	1.82%
2022/08/29	1	25.00	1	25.20	26.20	0	1,211	0.00%
2022/08/25	5	26.30	9	26.38	26.50	-4	1,524	-0.26%
2022/08/24	1	25.70	5	25.68	25.45	-4	1,528	-0.26%
2022/08/23	1	25.35	0	0.00	25.45	1	1,525	0.07%
2022/08/22	4	26.20	3	26.17	25.95	1	1,517	0.07%
2022/08/19	1	26.25	5	26.20	26.15	-4	1,457	-0.27%
2022/08/18	6	26.62	0	0.00	26.20	6	1,444	0.42%
2022/08/16	11	26.72	11	26.82	26.10	0	1,376	0.00%
2022/08/15	0	0.00	20	24.95	26.15	-20	1,254	-1.59%
2022/08/10	0	0.00	1	22.75	22.75	-1	1,221	-0.08%
2022/08/09	21	23.79	1	23.20	23.05	20	1,232	1.62%
2022/08/02	1	23.85	1	23.10	23.10	0	1,232	0.00%
2022/07/22	0	0.00	5	24.39	24.50	-5	1,233	-0.41%
2022/07/21	0	0.00	10	24.55	24.65	-10	1,240	-0.81%
2022/07/20	10	23.90	0	0.00	23.65	10	1,235	0.81%
2022/07/19	1	23.45	1	23.30	23.40	0	1,242	0.00%
2022/07/15	0	0.00	10	23.02	23.10	-10	1,240	-0.81%
2022/07/13	10	22.00	0	0.00	22.45	10	1,231	0.81%
2022/07/05	5	22.00	1	21.40	22.00	4	1,220	0.33%
2022/07/04	1	22.20	0	0.00	21.25	1	1,208	0.08%
2022/06/30	1	24.50	1	24.50	24.10	0	1,179	0.00%
2022/06/28	1	25.55	0	0.00	24.90	1	1,167	0.09%
2022/06/27	10	25.50	11	25.85	25.85	-1	1,164	-0.09%
2022/06/24	2	25.80	1	25.10	25.30	1	1,143	0.09%
2022/06/23	0	0.00	5	25.30	24.40	-5	1,146	-0.44%
2022/06/21	0	0.00	1	23.75	24.95	-1	1,099	-0.09%
2022/06/17	5	25.00	0	0.00	24.60	5	1,087	0.46%
2022/06/16	1	27.05	0	0.00	24.70	1	1,073	0.09%
2022/06/13	1	26.35	1	27.45	27.10	0	1,056	0.00%
2022/06/10	0	0.00	1	27.20	27.20	-1	1,002	-0.10%
2022/06/09	2	28.60	0	0.00	28.10	2	982	0.20%
2022/06/08	1	29.25	4	29.36	29.50	-3	956	-0.31%
2022/06/07	4	29.23	23	28.89	29.30	-19	923	-2.06%
2022/06/06	23	29.61	1	28.10	29.00	22	810	2.71%
2022/06/02	0	0.00	1	29.05	29.60	-1	576	-0.17%
2022/06/01	1	26.95	0	0.00	26.95	1	495	0.20%
2022/05/31	0	0.00	1	24.20	24.50	-1	467	-0.21%
2022/05/30	1	24.20	0	0.00	24.15	1	474	0.21%
2022/05/23	0	0.00	1	24.20	24.15	-1	520	-0.19%
2022/05/19	0	0.00	1	23.85	24.10	-1	518	-0.19%
2022/05/18	1	24.25	0	0.00	24.00	1	518	0.19%
2022/05/10	0	0.00	1	21.70	21.70	-1	527	-0.19%
2022/04/25	1	22.70	0	0.00	22.30	1	555	0.18%
2022/04/22	0	0.00	1	24.65	24.30	-1	552	-0.18%
2022/04/20	0	0.00	1	25.10	25.15	-1	570	-0.18%
2022/04/19	0	0.00	2	24.90	24.65	-2	578	-0.35%
2022/04/15	1	25.75	0	0.00	25.50	1	577	0.17%
2022/04/14	0	0.00	2	26.60	26.60	-2	587	-0.34%
2022/04/11	1	26.55	0	0.00	26.65	1	614	0.16%
2022/03/24	1	29.60	0	0.00	30.10	1	933	0.11%
2022/03/23	0	0.00	10	30.45	30.00	-10	938	-1.06%
2022/03/21	0	0.00	1	28.80	29.20	-1	939	-0.11%
2022/03/15	1	28.60	0	0.00	27.30	1	968	0.10%
2022/03/04	10	29.90	0	0.00	29.55	10	995	1.00%
2022/03/03	0	0.00	10	30.05	30.00	-10	1,000	-1.00%
2022/03/02	1	29.65	11	30.16	29.60	-10	1,008	-0.99%
2022/02/25	15	29.03	0	0.00	28.70	15	1,023	1.47%
2022/02/21	0	0.00	5	30.90	30.85	-5	1,123	-0.45%
2022/02/17	0	0.00	1	31.70	31.10	-1	1,210	-0.08%
2022/02/16	1	31.35	0	0.00	31.25	1	1,368	0.07%
2022/02/15	10	30.63	0	0.00	30.20	10	1,377	0.73%
2022/02/10	1	32.05	2	32.18	32.05	-1	1,386	-0.07%
2022/02/09	1	32.65	1	32.50	32.60	0	1,382	0.00%
2022/02/08	0	0.00	2	30.70	30.80	-2	1,372	-0.15%
2022/02/07	2	29.55	0	0.00	30.20	2	1,380	0.14%
2022/01/26	0	0.00	1	29.80	29.20	-1	1,391	-0.07%
2022/01/25	1	30.00	0	0.00	29.10	1	1,433	0.07%
2022/01/18	1	33.00	0	0.00	32.95	1	1,506	0.07%
2022/01/14	0	0.00	1	30.90	31.20	-1	1,507	-0.07%
2022/01/13	0	0.00	1	32.35	32.30	-1	1,503	-0.07%
2022/01/11	1	33.40	0	0.00	33.40	1	1,517	0.07%
2022/01/10	0	0.00	1	33.60	33.70	-1	1,519	-0.07%
2022/01/07	0	0.00	2	33.75	33.70	-2	1,525	-0.13%
2022/01/06	2	34.00	1	34.75	34.75	1	1,516	0.07%
2022/01/05	1	34.40	0	0.00	34.25	1	1,517	0.07%
2021/12/30	0	0.00	6	35.55	35.55	-6	1,514	-0.40%
2021/12/28	5	36.52	6	36.03	36.20	-1	1,524	-0.07%
2021/12/27	6	36.96	1	36.35	36.55	5	1,498	0.33%
2021/12/24	10	38.10	9	37.91	37.10	1	1,470	0.07%
2021/12/22	1	34.05	0	0.00	34.20	1	1,275	0.08%
2021/12/17	0	0.00	4	34.13	34.10	-4	1,291	-0.31%
2021/12/14	3	34.13	0	0.00	33.70	3	1,312	0.23%
2021/12/06	0	0.00	1	35.90	36.20	-1	1,498	-0.07%
2021/12/03	0	0.00	2	36.00	36.05	-2	1,539	-0.13%
2021/11/30	2	36.50	10	36.75	36.25	-8	1,911	-0.42%
2021/11/29	11	36.40	2	36.45	36.20	9	2,229	0.40%
2021/11/26	1	35.60	1	36.50	35.90	0	2,300	0.00%
2021/11/24	10	37.00	0	0.00	37.25	10	2,315	0.43%
2021/11/22	1	39.55	1	39.90	39.60	0	2,329	0.00%
2021/11/19	1	38.80	0	0.00	39.00	1	2,341	0.04%
2021/11/18	0	0.00	1	39.55	38.50	-1	2,345	-0.04%
2021/11/17	1	40.45	1	40.70	39.90	0	2,339	0.00%
2021/11/16	3	40.63	0	0.00	39.70	3	2,354	0.13%
2021/11/15	5	39.64	4	40.18	40.35	1	2,510	0.04%
2021/11/02	1	37.40	0	0.00	36.85	1	2,957	0.03%
2021/11/01	1	39.90	10	39.95	39.75	-9	2,993	-0.30%
2021/10/29	11	38.55	1	39.30	38.20	10	3,217	0.31%
2021/10/28	0	0.00	1	38.20	37.95	-1	3,323	-0.03%
2021/10/27	0	0.00	11	37.38	37.35	-11	3,425	-0.32%
2021/10/22	0	0.00	1	37.00	36.85	-1	3,699	-0.03%
2021/10/21	1	36.60	0	36.50	36.25	1	3,784	0.03%
2021/10/04	1	33.80	2	35.50	33.60	-1	6,491	-0.02%
2021/10/01	5	36.80	0	0.00	35.70	5	6,631	0.08%
2021/09/30	1	37.80	10	37.90	37.90	-9	6,764	-0.13%
2021/09/29	1	37.00	0	0.00	37.20	1	6,900	0.01%
2021/09/28	3	40.20	0	0.00	39.35	3	6,948	0.04%
2021/09/27	10	40.55	1	40.15	40.25	9	6,952	0.13%
2021/09/17	10	40.25	10	40.55	40.75	0	7,018	0.00%
2021/09/16	2	40.60	1	40.30	40.25	1	7,020	0.01%
2021/09/15	12	41.36	6	40.52	40.30	6	7,014	0.09%
2021/09/13	1	41.50	11	41.55	41.70	-10	6,965	-0.14%
2021/09/09	4	41.04	0	0.00	40.80	4	6,948	0.06%
2021/09/07	12	41.48	1.1	41.32	41.00	10.9	6,961	0.16%
2021/09/06	1	44.20	6	44.09	43.75	-5	6,884	-0.07%
2021/09/03	3.1	44.44	4	44.10	45.85	-0.9	6,819	-0.01%
2021/09/02	18	44.79	13	44.97	43.00	5	6,649	0.08%
2021/09/01	7	42.00	21	41.09	42.40	-14	6,357	-0.22%
2021/08/31	10	40.45	0	0.00	40.20	10	6,283	0.16%
2021/08/27	0	0.00	2	40.28	40.35	-2	6,337	-0.03%
2021/08/26	9	41.06	0	0.00	41.15	9	6,365	0.14%
2021/08/25	0	0.00	4	40.01	41.65	-4	6,393	-0.06%
2021/08/24	1	40.20	7	39.21	38.70	-6	6,420	-0.09%
2021/08/23	0	0.00	4	39.75	39.95	-4	6,419	-0.06%
2021/08/20	1	38.05	1	38.00	38.05	0	6,421	0.00%
2021/08/19	4	39.53	2	38.00	37.15	2	6,404	0.03%
2021/08/18	2	38.80	4	39.23	40.80	-2	6,232	-0.03%
2021/08/13	1	40.10	0	0.00	40.10	1	6,419	0.02%
2021/08/12	4	41.85	0	0.00	42.40	4	6,398	0.06%
2021/08/11	2	42.05	5	42.00	40.50	-3	6,391	-0.05%
2021/08/09	10	44.49	1	44.00	44.00	9	6,292	0.14%
2021/08/06	3	50.45	5	49.88	48.85	-2	6,178	-0.03%
2021/08/05	3	49.82	1	49.85	49.70	2	6,089	0.03%
2021/08/04	12	51.17	29	51.53	50.90	-17	6,067	-0.28%
2021/08/03	17	50.86	2	50.53	50.00	15	5,853	0.26%
2021/08/02	0	0.00	3	50.00	50.40	-3	5,732	-0.05%
2021/07/30	8	48.91	15	48.95	48.10	-7	5,656	-0.12%
2021/07/29	0	0.00	2	46.90	47.30	-2	5,563	-0.04%
2021/07/28	3	47.55	2	46.50	46.15	1	5,528	0.02%
2021/07/27	2	48.95	2	49.28	48.20	0	5,454	0.00%
2021/07/26	6	49.98	14	50.43	49.00	-8	5,398	-0.15%
2021/07/23	10	51.56	8	51.78	50.90	2	5,241	0.04%
2021/07/22	13	51.38	2	50.18	50.90	11	5,058	0.22%
2021/07/21	3	53.07	20	52.00	50.40	-17	4,870	-0.35%
2021/07/20	23	49.55	9	50.08	50.60	14	4,546	0.31%
2021/07/19	33	48.86	13	49.07	48.85	20	4,189	0.48%
2021/07/16	3	43.37	8	45.92	47.60	-5	3,875	-0.13%
2021/07/15	4	43.19	2	43.40	43.30	2	3,727	0.05%
2021/07/14	3	42.03	1	41.80	41.70	2	3,724	0.05%
2021/07/13	3	47.67	11	46.74	43.10	-8	3,704	-0.22%
2021/07/12	23	46.05	30	46.14	46.70	-7	3,630	-0.19%
2021/07/09	4	44.40	7	44.44	43.95	-3	3,500	-0.09%
2021/07/08	3	42.12	3	43.47	42.80	0	3,315	0.00%
2021/07/07	21	41.96	25	41.44	42.45	-4	3,223	-0.12%
2021/07/06	14	38.72	2	39.90	38.60	12	3,150	0.38%
2021/07/05	3	37.60	46	39.30	39.45	-43	3,161	-1.36%
2021/07/02	1	35.80	5	35.90	35.90	-4	3,441	-0.12%
2021/07/01	2	35.60	0	0.00	35.50	2	3,774	0.05%
2021/06/30	1	36.75	0	0.00	36.40	1	4,141	0.02%
2021/06/29	2	36.50	0	0.00	36.05	2	4,326	0.05%
2021/06/28	1	36.55	1	37.00	37.60	0	4,511	0.00%
2021/06/25	0	0.00	1	36.15	35.80	-1	4,571	-0.02%
2021/06/22	0	0.00	1	36.35	35.20	-1	4,762	-0.02%
2021/06/21	1	35.50	0	0.00	35.20	1	4,726	0.02%
2021/06/18	1	38.00	2	37.60	36.70	-1	4,775	-0.02%
2021/06/17	0	0.00	1	36.80	37.35	-1	4,872	-0.02%
2021/06/16	7	36.60	1	37.15	36.15	6	4,941	0.12%
2021/06/15	0	0.00	0.9	37.30	37.30	-0.9	4,910	-0.02%
2021/06/11	11	37.15	12	36.82	36.75	-1	4,921	-0.02%
2021/06/09	3	36.50	3	36.08	35.90	0	4,982	0.00%
2021/06/07	2	36.35	2	35.78	35.35	0	5,045	0.00%
2021/06/03	31	37.59	0	0.00	37.20	31	5,061	0.61%
2021/06/02	1	36.60	0	0.00	36.90	1	5,041	0.02%
2021/06/01	2	38.58	12	38.23	37.25	-10	5,016	-0.20%
2021/05/28	2	36.00	3	36.12	36.30	-1	5,049	-0.02%
2021/05/27	0	0.00	1	35.15	35.05	-1	5,101	-0.02%
2021/05/26	2	36.05	11	35.73	35.60	-9	5,130	-0.18%
2021/05/25	16	36.63	9	36.42	36.00	7	5,134	0.14%
2021/05/24	9	34.98	3	35.82	35.10	6	5,081	0.12%
2021/05/21	0	0.00	11	34.07	34.30	-11	4,950	-0.22%
2021/05/20	4	32.25	1	31.25	31.20	3	5,039	0.06%
2021/05/19	4	31.98	0	0.00	33.00	4	5,149	0.08%
2021/05/18	10	30.31	0	0.00	31.05	10	5,308	0.19%
2021/05/17	10	28.74	1	29.30	28.25	9	5,378	0.17%
2021/05/14	2	34.00	0	0.00	31.35	2	5,374	0.04%
2021/05/13	1	31.30	1	32.80	32.10	0	5,392	0.00%
2021/05/12	0	0.00	3	31.75	31.30	-3	5,458	-0.05%
2021/05/11	0	0.00	0.1	35.00	34.75	-0.1	5,471	0.00%
2021/05/07	1	39.80	8	39.05	39.90	-7	5,627	-0.12%
2021/05/06	1	37.50	7	38.61	37.40	-6	5,616	-0.11%
2021/05/05	4	38.48	0	0.00	37.85	4	5,648	0.07%
2021/05/04	2	38.25	5	37.85	38.50	-3	5,710	-0.05%
2021/05/03	3	40.95	2	40.90	40.25	1	5,733	0.02%
2021/04/29	14	43.56	3	43.18	42.65	11	5,794	0.19%
2021/04/28	2	44.18	0	0.00	43.10	2	5,910	0.03%
2021/04/27	1	44.70	0	0.00	44.15	1	6,148	0.02%
2021/04/26	6	45.35	1	45.50	45.50	5	6,315	0.08%
2021/04/23	3	43.90	5	44.87	45.95	-2	6,558	-0.03%
2021/04/22	5	45.74	8	46.53	44.45	-3	7,110	-0.04%
2021/04/21	1	45.00	0	0.00	45.00	1	7,442	0.01%
2021/04/20	1	46.00	1	45.65	45.65	0	7,723	0.00%
2021/04/19	12	45.26	11	45.15	45.05	1	7,967	0.01%
2021/04/16	9	47.24	7	46.55	46.85	2	7,998	0.03%
2021/04/15	3	45.42	3	45.70	46.00	0	7,966	0.00%
2021/04/14	22	44.10	21	43.98	44.60	1	7,954	0.01%
2021/04/13	8	46.40	6	46.61	45.35	2	7,936	0.03%
2021/04/12	0	0.00	2	46.48	46.30	-2	7,924	-0.03%
2021/04/09	38	48.30	59	48.51	47.70	-21	7,957	-0.26%
2021/04/08	61	52.58	16	51.97	50.80	45	7,874	0.57%
2021/04/07	4	47.93	6	49.89	50.80	-2	7,737	-0.03%
2021/04/06	6	49.88	4	48.53	46.25	2	8,114	0.02%
2021/04/01	2	48.45	1	49.30	49.30	1	7,935	0.01%
2021/03/31	8	41.54	65	43.85	44.85	-57	7,785	-0.73%
2021/03/30	2	40.60	20	40.95	40.80	-18	7,590	-0.24%
2021/03/29	3	39.82	19	40.10	39.80	-16	7,524	-0.21%
2021/03/26	0	0.00	10	38.30	38.45	-10	7,514	-0.13%
2021/03/23	1	38.55	2	38.58	38.00	-1	7,983	-0.01%
2021/03/22	13	39.57	0	0.00	38.80	13	7,982	0.16%
2021/03/19	36	38.44	22	38.59	38.45	14	8,171	0.17%
2021/03/17	21	37.45	20	38.00	37.45	1	8,245	0.01%
2021/03/16	3	38.27	14	39.14	37.60	-11	8,342	-0.13%
2021/03/15	12	38.09	2	38.20	38.20	10	8,446	0.12%
2021/03/12	0	0.00	2	37.90	37.55	-2	8,495	-0.02%
2021/03/11	0	0.00	0.1	38.50	38.25	-0.1	8,563	0.00%
2021/03/10	0	0.00	4	37.80	37.20	-4	8,654	-0.05%
2021/03/09	3	37.10	20	36.70	37.15	-17	8,847	-0.19%
2021/03/08	31	36.70	25	36.12	35.90	6	8,934	0.07%
2021/03/05	1	35.40	1	36.20	36.20	0	9,125	0.00%
2021/03/04	2	36.60	15	36.80	36.10	-13	9,282	-0.14%
2021/03/03	18	37.56	0	0.00	36.95	18	9,766	0.18%
2021/03/02	12	38.23	3	38.17	37.60	9	10,027	0.09%
2021/02/26	1	37.50	0	0.00	37.30	1	10,675	0.01%
2021/02/25	21	38.90	28	38.11	38.20	-7	11,280	-0.06%
2021/02/24	2	39.95	0	0.00	38.95	2	11,445	0.02%
2021/02/23	2	40.43	0	0.00	39.80	2	11,740	0.02%
2021/02/22	23	42.14	41	41.78	41.10	-18	11,721	-0.15%
2021/02/19	4	42.18	4	41.98	41.50	0	11,630	0.00%
2021/02/18	34	40.04	32	40.61	40.45	2	11,709	0.02%
2021/02/17	0	0.00	13	38.69	39.15	-13	11,615	-0.11%
2021/02/05	11	35.88	0	0.00	35.60	11	11,542	0.10%
2021/02/04	21	35.25	1	36.15	35.60	20	11,538	0.17%
2021/02/03	3	35.17	42	36.08	36.10	-39	11,647	-0.33%
2021/02/02	22	34.98	8	35.18	34.80	14	11,573	0.12%
2021/02/01	26	35.56	21	33.97	33.95	5	11,622	0.04%
2021/01/29	9	37.13	16	37.27	36.95	-7	11,625	-0.06%
2021/01/28	3	36.88	3	37.20	36.60	0	11,595	0.00%
2021/01/27	39	37.19	48	37.43	37.95	-9	11,639	-0.08%
2021/01/26	22	37.53	26	37.18	36.75	-4	11,723	-0.03%
2021/01/25	3	39.63	1	38.80	38.40	2	11,672	0.02%
2021/01/22	9	39.46	15	38.57	39.90	-6	11,665	-0.05%
2021/01/21	56	39.89	1	38.25	38.25	55	11,681	0.47%
2021/01/20	46	40.44	31	41.02	39.90	15	11,627	0.13%
2021/01/19	30	41.03	27	39.62	39.95	3	11,434	0.03%
2021/01/18	23	42.70	20	41.85	41.15	3	11,268	0.03%
2021/01/15	30	42.56	15	43.07	41.10	15	11,022	0.14%
2021/01/14	4	36.85	20	38.35	40.25	-16	10,463	-0.15%
2021/01/13	14	35.13	17	35.64	36.60	-3	10,049	-0.03%
2021/01/12	6	34.30	6	33.96	33.30	0	9,995	0.00%
2021/01/11	2	32.30	33	33.15	32.90	-31	9,871	-0.31%
2021/01/08	32	32.34	5	32.41	31.85	27	10,437	0.26%
2021/01/06	2	32.08	17	32.18	31.95	-15	10,821	-0.14%
2021/01/05	4	32.16	3	32.33	31.70	1	10,828	0.01%
2021/01/04	9	32.94	5	32.35	32.30	4	10,836	0.04%
2020/12/31	1	32.70	3	32.60	31.80	-2	10,799	-0.02%
2020/12/30	13	33.20	3	33.15	32.50	10	10,990	0.09%
2020/12/29	38	34.92	41	35.81	34.70	-3	10,909	-0.03%
2020/12/28	8	33.28	66	33.69	33.30	-58	10,246	-0.57%
2020/12/25	2	31.25	2	31.25	31.05	0	10,112	0.00%
2020/12/24	10	31.20	12	31.25	30.75	-2	10,158	-0.02%
2020/12/23	16	30.84	0	0.00	30.95	16	10,183	0.16%
2020/12/22	6	31.63	2	30.68	30.50	4	10,244	0.04%
2020/12/21	41	32.51	1	32.50	31.85	40	10,133	0.39%
2020/12/18	34	32.33	32	32.09	32.50	2	10,135	0.02%
2020/12/17	27	33.46	13	32.74	32.45	14	10,105	0.14%
2020/12/16	1	32.35	4	32.00	31.65	-3	9,817	-0.03%
2020/12/15	25	32.36	7	32.83	31.35	18	9,836	0.18%
2020/12/14	3	31.90	11	31.79	31.55	-8	9,854	-0.08%
2020/12/11	6	30.98	3	30.70	30.50	3	10,463	0.03%
2020/12/10	25	30.88	10	30.85	31.10	15	11,009	0.14%
2020/12/09	5	31.12	6	31.51	31.85	-1	10,898	-0.01%
2020/12/08	11	30.72	7	30.60	30.65	4	10,838	0.04%
2020/12/07	5	29.43	4	29.96	30.45	1	10,996	0.01%
2020/12/04	15	31.00	7	31.09	30.75	8	10,907	0.07%
2020/12/03	8	31.54	18	30.88	30.30	-10	10,803	-0.09%
2020/12/02	5	33.79	6	34.12	33.10	-1	10,629	-0.01%
2020/12/01	12	33.80	15	34.86	33.80	-3	10,668	-0.03%
2020/11/30	23	34.61	15	34.20	34.30	8	10,483	0.08%
2020/11/27	8	34.78	11	35.20	35.20	-3	10,356	-0.03%
2020/11/26	35	34.67	17	33.91	32.95	18	9,982	0.18%
2020/11/25	29	33.27	27	34.36	35.65	2	9,693	0.02%
2020/11/24	55	32.40	48	32.82	32.45	7	9,005	0.08%
2020/11/23	1	29.65	3	30.50	30.50	-2	8,365	-0.02%
2020/11/20	3	26.32	83	27.31	27.75	-80	8,207	-0.97%
2020/11/19	20	25.60	0	0.00	25.25	20	7,906	0.25%
2020/11/18	21	25.10	20	25.10	25.15	1	7,901	0.01%
2020/11/17	37	25.56	21	26.05	25.45	16	7,895	0.20%
2020/11/16	10	25.40	8	25.45	25.25	2	7,733	0.03%
2020/11/13	1	24.65	0	0.00	24.85	1	7,678	0.01%
2020/11/12	0	0.00	1	24.35	24.80	-1	7,692	-0.01%
2020/11/11	0	0.00	10	25.03	24.60	-10	7,682	-0.13%
2020/11/09	27	25.71	22	25.70	25.60	5	7,556	0.07%
2020/11/05	40	25.23	5	24.80	24.80	35	7,407	0.47%
2020/11/04	1	24.45	1	25.00	24.95	0	7,397	0.00%
2020/11/03	3	24.97	14	24.89	25.00	-11	7,369	-0.15%
2020/11/02	1	23.50	3	23.50	23.25	-2	7,294	-0.03%
2020/10/29	1	22.35	2	23.68	24.00	-1	7,438	-0.01%
2020/10/28	2	23.30	4	23.58	23.20	-2	7,654	-0.03%
2020/10/27	12	24.62	5	24.20	24.00	7	7,673	0.09%
2020/10/26	11	25.09	1	25.95	25.00	10	7,623	0.13%
2020/10/23	6	25.33	0	0.00	25.50	6	7,619	0.08%
2020/10/21	10	25.45	10	25.65	25.65	0	7,636	0.00%
2020/10/20	16	26.02	7	26.60	25.65	9	7,616	0.12%
2020/10/19	18	25.74	12	24.97	25.45	6	7,587	0.08%
2020/10/16	39	27.58	51	26.83	26.05	-12	7,541	-0.16%
2020/10/15	12	26.50	13	27.56	27.65	-1	6,928	-0.01%
2020/10/14	10	24.50	4	24.20	25.15	6	6,621	0.09%
2020/10/13	0	0.00	10	22.85	22.90	-10	6,575	-0.15%
2020/10/12	12	23.88	10	23.45	23.20	2	6,516	0.03%
2020/10/08	20	24.03	1	23.65	23.80	19	6,541	0.29%
2020/10/07	12	24.98	1	25.00	23.75	11	6,519	0.17%
2020/10/06	1	23.70	2	24.03	23.60	-1	6,319	-0.02%
2020/10/05	10	25.05	0	0.00	24.50	10	6,298	0.16%
2020/09/30	0	0.00	3	25.10	25.20	-3	6,462	-0.05%
2020/09/29	1	24.80	0	0.00	26.10	1	6,666	0.01%
2020/09/28	2	23.65	1	24.30	23.75	1	6,907	0.01%
2020/09/25	46	23.08	0	0.00	22.70	46	6,987	0.66%
2020/09/24	0	0.00	5	24.18	23.75	-5	7,210	-0.07%
2020/09/23	2	24.88	11	25.29	24.70	-9	7,297	-0.12%
2020/09/22	0	0.00	1	24.15	24.15	-1	7,295	-0.01%
2020/09/21	0	0.00	10	25.55	25.05	-10	7,268	-0.14%
2020/09/18	5	25.23	7	24.66	25.10	-2	7,474	-0.03%
2020/09/17	13	24.10	16	24.42	24.85	-3	7,527	-0.04%
2020/09/16	16	23.78	49	23.56	23.80	-33	7,228	-0.46%
2020/09/15	10	22.00	40	22.68	23.15	-30	6,509	-0.46%
2020/09/11	1	18.75	24	19.15	19.15	-23	5,861	-0.39%
2020/09/10	0	0.00	32	17.27	17.45	-32	5,726	-0.56%
2020/09/08	2	15.93	0	0.00	15.70	2	5,462	0.04%
2020/09/07	0	0.00	8	16.27	16.20	-8	5,483	-0.15%
2020/09/04	10	16.30	53	16.28	16.10	-43	5,393	-0.80%
2020/09/03	5	15.90	0	0.00	15.85	5	5,238	0.10%
2020/09/01	17	17.01	11	16.37	15.85	6	5,138	0.12%
2020/08/31	2	15.58	2	15.75	16.60	0	4,991	0.00%
2020/08/28	1	15.80	3	15.62	15.45	-2	4,930	-0.04%
2020/08/27	3	15.67	6	15.19	15.15	-3	4,896	-0.06%
2020/08/26	3	15.77	23	16.01	15.60	-20	4,901	-0.41%
2020/08/25	1	15.05	1	15.50	15.35	0	4,848	0.00%
2020/08/24	2	14.80	2	14.70	14.70	0	4,803	0.00%
2020/08/21	1	14.15	24	14.52	14.70	-23	4,788	-0.48%
2020/08/20	5	14.08	0	0.00	13.65	5	4,771	0.10%
2020/08/19	5	15.40	1	15.05	14.80	4	4,734	0.08%
2020/08/18	20	15.80	9	15.66	15.60	11	4,693	0.23%
2020/08/17	18	16.07	0	0.00	16.00	18	4,659	0.39%
2020/08/14	12	15.74	29	15.79	15.95	-17	4,642	-0.37%
2020/08/13	0	0.00	74	16.22	15.65	-74	4,609	-1.61%
2020/08/12	4	16.05	1	16.00	16.25	3	4,570	0.07%
2020/08/11	6	16.53	2	16.05	15.95	4	4,539	0.09%
2020/08/10	17	16.64	4	16.61	16.25	13	4,509	0.29%
2020/08/07	27	16.64	2	16.93	16.40	25	4,469	0.56%
2020/08/06	4	16.85	3	16.85	16.70	1	4,433	0.02%
2020/08/05	14	17.33	11	17.41	16.95	3	4,386	0.07%
2020/08/04	16	16.73	28	17.04	17.45	-12	4,252	-0.28%
2020/08/03	37	16.88	44	17.15	17.10	-7	4,147	-0.17%
2020/07/31	1	15.95	46	16.00	16.05	-45	3,817	-1.18%
2020/07/30	15	14.60	1	14.60	14.60	14	3,702	0.38%
2020/07/29	21	14.15	1	14.20	14.40	20	3,680	0.54%
2020/07/28	33	15.13	80	14.14	14.00	-47	3,649	-1.29%
2020/07/27	54	15.27	10	14.75	14.75	44	3,621	1.21%
2020/07/24	1	15.90	1	16.15	15.40	0	3,586	0.00%
2020/07/23	141	16.15	38	15.80	16.20	103	3,550	2.90%	大買/鉅額交易
2020/07/22	6	15.04	24	15.40	15.40	-18	3,334	-0.54%
2020/07/21	0	0.00	5	14.05	14.00	-5	3,226	-0.15%
2020/07/20	3	13.63	19	13.41	13.55	-16	3,204	-0.50%
2020/07/17	20	14.88	22	14.57	14.50	-2	3,152	-0.06%
2020/07/16	0	0.00	1	14.65	14.60	-1	3,089	-0.03%
2020/07/15	3	14.70	10	14.84	14.50	-7	3,060	-0.23%
2020/07/14	1	15.20	7	14.50	14.50	-6	2,979	-0.20%
2020/07/13	31	15.53	7	15.45	15.35	24	2,924	0.82%
2020/07/10	11	15.66	9	15.79	15.10	2	2,867	0.07%
2020/07/09	73	17.22	25	16.57	16.05	48	2,753	1.74%
2020/07/08	74	17.48	54	16.93	17.35	20	2,532	0.79%
2020/07/07	21	16.71	19	16.02	16.75	2	2,255	0.09%
2020/07/06	16	15.45	23	15.40	15.25	-7	1,929	-0.36%
2020/07/03	57	15.32	32	15.64	15.70	25	1,811	1.38%
2020/07/02	6	13.36	4	14.30	14.30	2	1,509	0.13%
2020/07/01	0	0.00	1	13.25	13.00	-1	1,373	-0.07%
2020/06/30	0	0.00	1	12.65	12.75	-1	1,269	-0.08%
2020/06/29	50	13.22	44	13.09	13.15	6	1,230	0.49%
2020/06/24	26	12.45	5	12.83	12.95	21	961	2.19%
2020/06/18	0	0.00	2	10.70	10.70	-2	806	-0.25%
2020/06/17	2	10.55	0	0.00	10.55	2	805	0.25%
2020/06/16	0	0.00	2	10.75	10.55	-2	807	-0.25%
2020/06/15	2	10.50	0	0.00	10.45	2	823	0.24%
2020/06/12	0	0.00	2	10.85	10.90	-2	824	-0.24%
2020/06/08	2	11.35	0	0.00	11.25	2	821	0.24%
2020/06/04	0	0.00	46	11.31	11.30	-46	824	-5.58%
2020/06/02	46	11.14	0	0.00	11.25	46	814	5.65%
2020/05/27	2	11.45	6	11.14	10.90	-4	797	-0.50%
2020/05/22	2	11.05	3	11.05	11.00	-1	796	-0.13%
2020/05/21	3	10.95	0	0.00	11.10	3	794	0.38%
2020/05/20	0	0.00	10	10.83	10.80	-10	791	-1.26%
2020/05/18	1	10.85	1	10.85	10.85	0	824	0.00%
2020/05/15	0	0.00	1	11.10	10.85	-1	826	-0.12%
2020/05/14	2	11.35	11	11.18	10.90	-9	872	-1.03%
2020/05/13	2	11.55	0	0.00	11.55	2	834	0.24%
2020/05/12	3	11.20	0	0.00	11.15	3	832	0.36%
2020/05/11	0	0.00	40	11.11	11.10	-40	830	-4.82%
2020/05/08	11	11.38	0	0.00	11.00	11	826	1.33%
2020/05/06	9	11.10	0	0.00	10.85	9	837	1.07%
2020/05/05	0	0.00	10	11.03	11.05	-10	844	-1.18%
2020/05/04	11	11.24	0	0.00	11.05	11	897	1.23%
2020/04/29	0	0.00	7	11.30	11.30	-7	888	-0.79%
2020/04/28	5	11.41	5	11.19	11.60	0	906	0.00%
2020/04/27	3	10.17	3	10.88	10.90	0	877	0.00%
2020/04/23	7	9.97	0	0.00	9.92	7	865	0.81%
2020/04/22	0	0.00	8	9.51	9.81	-8	866	-0.92%
2020/04/16	8	9.65	8	9.49	9.62	0	861	0.00%
2020/04/15	9	9.83	1	9.59	9.63	8	865	0.92%
2020/04/10	0	0.00	10	9.52	9.80	-10	917	-1.09%
2020/04/08	25	9.51	10	9.37	9.45	15	918	1.63%
2020/04/07	0	0.00	1	8.76	9.18	-1	908	-0.11%
2020/04/06	1	8.35	10	8.35	8.35	-9	922	-0.98%
2020/03/31	10	8.18	0	0.00	8.09	10	930	1.07%
2020/03/30	0	0.00	10	7.23	7.80	-10	941	-1.06%
2020/03/27	10	8.02	1	8.03	7.80	9	953	0.94%
2020/03/25	1	6.94	0	0.00	6.94	1	962	0.10%
2020/03/19	0	0.00	6	6.24	6.18	-6	1,032	-0.58%
2020/03/17	0	0.00	2	6.96	6.87	-2	1,072	-0.19%
2020/03/16	0	0.00	12	8.37	7.63	-12	1,111	-1.08%
2020/02/20	20	12.45	2	12.20	12.30	18	1,693	1.06%
2020/02/17	2	12.55	0	0.00	12.45	2	1,806	0.11%
2020/02/14	0	0.00	10	12.18	12.20	-10	1,830	-0.55%
2020/02/11	0	0.00	2	12.00	11.95	-2	2,396	-0.08%
2020/02/10	0	0.00	5	11.30	11.80	-5	2,440	-0.20%
2020/02/05	2	12.30	0	0.00	12.15	2	2,498	0.08%
2020/02/03	0	0.00	1	10.35	10.55	-1	2,475	-0.04%
2020/01/31	4	10.85	0	0.00	11.15	4	2,473	0.16%
2020/01/14	2	13.50	0	0.00	13.40	2	3,049	0.07%
2020/01/13	10	13.40	0	0.00	13.45	10	3,055	0.33%
2020/01/07	4	13.33	4	13.44	13.15	0	3,230	0.00%
2020/01/03	2	14.30	0	0.00	14.20	2	3,275	0.06%
2020/01/02	1	14.50	0	0.00	14.50	1	3,398	0.03%
2019/12/31	2	14.55	0	0.00	14.60	2	3,502	0.06%
2019/12/30	20	14.70	0	0.00	14.70	20	3,596	0.56%
2019/12/26	0	0.00	2	14.35	14.45	-2	3,870	-0.05%
2019/12/23	0	0.00	10	14.65	14.45	-10	4,431	-0.23%
2019/12/20	0	0.00	2	14.60	14.65	-2	4,672	-0.04%
2019/12/19	0	0.00	4	14.73	14.55	-4	4,839	-0.08%
2019/12/18	4	14.80	12	15.00	14.60	-8	5,121	-0.16%
2019/12/13	20	14.78	0	0.00	14.50	20	5,449	0.37%
2019/12/11	1	14.40	3	14.92	14.95	-2	5,424	-0.04%
2019/12/10	1	14.35	1	14.25	14.40	0	5,399	0.00%
2019/12/09	2	14.30	0	0.00	14.30	2	5,442	0.04%
2019/12/06	0	0.00	7	14.98	14.85	-7	5,401	-0.13%
2019/12/05	1	15.20	0	0.00	14.90	1	5,425	0.02%
2019/12/04	2	15.00	0	0.00	15.05	2	5,449	0.04%
2019/11/28	4	15.13	1	15.30	15.00	3	5,473	0.05%
2019/11/27	1	15.35	4	15.51	15.40	-3	5,546	-0.05%
2019/11/26	2	15.70	22	15.76	15.70	-20	5,553	-0.36%
2019/11/22	5	15.91	0	0.00	15.70	5	5,665	0.09%
2019/11/21	6	15.73	18	16.84	16.00	-12	5,609	-0.21%
2019/11/19	0	0.00	1	15.90	15.70	-1	5,384	-0.02%
2019/11/18	2	16.15	1	15.70	15.90	1	5,361	0.02%
2019/11/15	4	15.73	4	16.15	15.85	0	5,328	0.00%
2019/11/14	2	15.40	0	0.00	15.60	2	5,262	0.04%
2019/11/13	5	16.30	1	16.50	16.05	4	5,206	0.08%
2019/11/12	1	16.35	10	16.40	16.40	-9	5,135	-0.18%
2019/11/11	14	16.04	13	16.00	16.00	1	4,951	0.02%
2019/11/08	11	14.67	5	15.45	15.45	6	4,669	0.13%
2019/11/07	3	14.25	0	0.00	14.05	3	4,558	0.07%
2019/11/06	0	0.00	4	15.08	14.90	-4	4,517	-0.09%
2019/11/05	0	0.00	3	14.85	14.85	-3	4,468	-0.07%
2019/11/04	0	0.00	8	15.28	14.70	-8	4,450	-0.18%
2019/11/01	1	14.75	12	14.57	14.90	-11	4,421	-0.25%
2019/10/28	3	15.82	8	15.76	15.40	-5	4,271	-0.12%
2019/10/25	5	15.50	6	15.66	15.45	-1	4,195	-0.02%
2019/10/24	25	15.51	6	15.63	15.75	19	4,132	0.46%
2019/10/23	9	14.87	21	14.77	15.05	-12	3,867	-0.31%
2019/10/22	1	13.70	0	0.00	13.70	1	3,715	0.03%
2019/10/21	5	13.70	0	0.00	13.70	5	3,711	0.13%
2019/10/18	0	0.00	15	14.03	13.95	-15	3,700	-0.41%
2019/10/17	0	0.00	3	13.85	13.85	-3	3,658	-0.08%
2019/10/16	4	13.35	1	13.40	13.50	3	3,629	0.08%
2019/10/15	7	13.78	1	14.05	13.65	6	3,572	0.17%
2019/10/14	6	15.03	10	14.60	14.65	-4	3,485	-0.11%
2019/10/09	10	14.95	0	0.00	14.80	10	3,442	0.29%
2019/10/08	14	14.87	1	14.60	14.70	13	3,383	0.38%
2019/10/07	11	15.88	5	16.23	15.75	6	3,252	0.18%
2019/10/04	8	15.68	3	15.70	15.70	5	3,139	0.16%
2019/10/03	21	15.85	7	15.91	16.00	14	3,035	0.46%
2019/10/02	2	15.13	5	15.41	15.30	-3	2,849	-0.11%
2019/10/01	11	14.75	26	15.16	14.70	-15	2,722	-0.55%
2019/09/27	20	16.22	43	16.22	16.00	-23	2,557	-0.90%
2019/09/26	24	16.18	126	16.15	16.35	-102	2,397	-4.25%	大賣/鉅額交易
2019/09/25	52	15.65	130	14.87	15.75	-78	2,122	-3.67%	大賣/
2019/09/24	20	15.03	68	14.80	14.75	-48	1,868	-2.57%
2019/09/23	71	14.85	33	14.85	15.30	38	1,689	2.25%
2019/09/20	33	13.75	2	13.95	13.95	31	1,391	2.23%
2019/09/19	245	12.56	25	12.55	12.70	220	1,270	17.31%	大買/鉅額交易
2019/09/17	1	10.85	0	0.00	10.75	1	979	0.10%
2019/09/16	5	11.35	0	0.00	11.15	5	948	0.53%
2019/09/11	3	11.40	3	11.30	11.20	0	889	0.00%
2019/09/10	0	0.00	5	10.73	10.90	-5	827	-0.60%
2019/09/09	44	11.09	40	10.70	10.75	4	806	0.50%
2019/09/06	0	0.00	3	10.70	10.50	-3	759	-0.39%
2019/09/05	0	0.00	13	10.20	10.40	-13	720	-1.80%
2019/09/04	1	10.10	1	10.25	10.15	0	703	0.00%
2019/08/30	4	10.60	1	11.00	10.85	3	580	0.52%
2019/08/29	4	10.08	73	10.24	10.25	-69	478	-14.41%
2019/08/28	81	10.65	1	10.70	10.30	80	417	19.16%
2019/07/16	0	0.00	7	7.73	7.68	-7	117	-5.96%
2019/06/25	10	7.18	0	0.00	7.27	10	147	6.78%
2019/05/13	0	0.00	8	7.53	7.46	-8	238	-3.35%
2019/05/02	0	0.00	1	7.88	7.99	-1	334	-0.30%
2019/04/19	0	0.00	3	8.27	8.21	-3	1,082	-0.28%
2019/04/18	0	0.00	3	8.45	8.21	-3	1,080	-0.28%
2019/04/16	2	8.22	0	0.00	8.45	2	1,076	0.19%
2019/04/11	4	8.46	0	0.00	8.43	4	1,067	0.37%
2019/04/09	8	8.20	0	0.00	8.22	8	1,044	0.77%
2019/03/22	0	0.00	40	8.11	8.22	-40	1,018	-3.93%
2019/02/18	0	0.00	2	8.00	7.95	-2	957	-0.21%
2019/02/15	2	8.18	0	0.00	8.04	2	954	0.21%
2019/02/13	0	0.00	2	7.94	7.90	-2	943	-0.21%
2019/02/12	0	0.00	2	7.97	7.92	-2	940	-0.21%
2019/01/30	1	8.15	0	0.00	8.20	1	927	0.11%
2019/01/29	13	8.41	10	8.33	8.35	3	917	0.33%
2019/01/22	60	8.97	20	8.52	8.70	40	824	4.85%
2019/01/21	2	8.52	0	0.00	8.52	2	704	0.28%
2018/12/19	0	0.00	4	7.08	7.11	-4	81	-4.88%
2018/12/12	0	0.00	5	7.06	7.12	-5	78	-6.40%
2018/11/26	0	0.00	5	7.09	7.00	-5	61	-8.08%
2018/10/29	10	6.40	0	0.00	6.60	10	68	14.54%
2018/10/08	0	0.00	4	8.50	8.53	-4	81	-4.88%
2018/08/03	7	9.57	0	0.00	9.59	7	444	1.58%
2018/06/29	0	0.00	0	10.40	10.50	0	420	-0.01%
2018/06/28	2	10.30	0	0.00	10.20	2	415	0.48%
2018/06/26	2	10.70	0	0.00	10.65	2	369	0.54%
2018/06/25	0	0.00	8	10.93	10.95	-8	360	-2.22%
2018/06/22	0	0.00	0	10.20	10.20	0	338	-0.01%
2018/06/11	0	0.00	8	10.38	11.15	-8	300	-2.66%
2018/06/07	1	10.60	0	0.00	10.60	1	260	0.38%
2018/06/06	8	10.15	0	0.00	10.05	8	232	3.45%
2018/05/23	0	0.00	5	9.44	9.55	-5	215	-2.32%
2018/05/22	5	9.60	0	0.00	9.56	5	214	2.33%
2018/05/11	5	9.01	0	0.00	9.07	5	158	3.16%
2018/05/08	0	0.00	10	9.00	9.05	-10	159	-6.28%
2018/04/25	10	9.15	0	0.00	9.27	10	202	4.93%
2018/02/26	0	0.00	10	9.93	9.87	-10	216	-4.61%
2018/02/23	0	0.00	6	9.69	9.93	-6	218	-2.75%
2018/02/22	1	9.48	0	0.00	9.58	1	217	0.46%
2018/02/09	0	0.00	5	9.23	9.30	-5	221	-2.26%
2018/01/26	5	10.55	0	0.00	10.55	5	306	1.63%
2018/01/18	5	10.70	0	0.00	10.60	5	369	1.35%