威盛 (2388)-元富-板橋券商分點個股進出

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
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
4,256張
產業
上市半導體類股▲0.18%
638人加入追蹤

立即追蹤
本地時間:14:30(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－元富-板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

元富-板橋券商分點個股進出
元富-板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
2024/05/20	9	117.00	11	116.95	116.00	-2	8,019	-0.02%
2024/05/17	2	115.25	0	0.00	115.50	2	8,037	0.02%
2024/05/15	4.1	115.49	8	114.63	113.50	-3.9	8,220	-0.05%
2024/05/14	4	114.63	3	115.00	115.00	1	8,343	0.01%
2024/05/13	5	113.20	4	112.88	112.00	1	8,466	0.01%
2024/05/10	30	111.07	21	110.79	113.50	9	8,599	0.10%
2024/05/09	9	123.83	1	122.50	121.50	8	8,372	0.10%
2024/05/08	2	125.00	5	127.00	127.00	-3	8,359	-0.04%
2024/05/07	4	122.50	0	0.00	122.50	4	8,442	0.05%
2024/05/06	2	124.50	3	124.17	123.50	-1	8,495	-0.01%
2024/05/03	3	129.50	3	125.00	123.50	0	8,577	0.00%
2024/05/02	2	128.00	1	128.50	127.50	1	8,627	0.01%
2024/04/30	5	128.90	2	129.75	128.00	3	8,687	0.03%
2024/04/29	5	130.90	4	131.63	130.00	1	8,763	0.01%
2024/04/26	9	132.67	9.1	132.17	131.00	-0.1	8,842	0.00%
2024/04/25	15	129.60	14	130.11	129.00	1	8,838	0.01%
2024/04/24	2	124.50	4	128.63	130.00	-2	8,896	-0.02%
2024/04/23	4	122.38	3	122.33	121.00	1	9,048	0.01%
2024/04/22	5	124.20	7	123.29	121.00	-2	9,123	-0.02%
2024/04/19	69	135.03	5	132.30	128.00	64	9,217	0.69%
2024/04/18	10	141.40	7	139.57	138.50	3	9,285	0.03%
2024/04/17	4	140.63	4	141.38	141.00	0	9,411	0.00%
2024/04/16	27	138.06	9	138.28	137.00	18	9,409	0.19%
2024/04/15	19	144.47	20.1	145.96	139.00	-1.1	9,595	-0.01%
2024/04/12	5	135.40	18	134.56	140.00	-13	9,891	-0.13%
2024/04/11	7	128.50	0	0.00	127.50	7	9,777	0.07%
2024/04/10	2	129.50	11	131.45	131.50	-9	9,901	-0.09%
2024/04/09	10	129.25	8	130.19	131.00	2	10,007	0.02%
2024/04/08	9	127.94	0	0.00	127.00	9	10,190	0.09%
2024/04/03	2	130.50	0	0.00	129.50	2	10,292	0.02%
2024/04/02	3	130.00	1	130.00	129.50	2	10,401	0.02%
2024/04/01	1.1	130.93	34	129.04	132.00	-32.9	10,566	-0.31%
2024/03/29	3	126.33	1	125.50	125.50	2	10,813	0.02%
2024/03/28	18	128.33	13	129.42	126.00	5	10,978	0.05%
2024/03/27	35	128.51	31	129.81	127.50	4	11,173	0.04%
2024/03/26	54	137.31	29.2	136.77	131.50	24.8	11,227	0.22%
2024/03/25	5	134.50	28	134.50	134.50	-23	10,741	-0.21%
2024/03/22	4	122.00	14.2	121.72	122.50	-10.2	10,943	-0.09%
2024/03/21	5	120.80	26	120.58	121.50	-21	11,314	-0.19%
2024/03/20	3	120.33	3.4	120.00	120.00	-0.4	12,008	0.00%
2024/03/19	7	121.43	3	120.50	120.00	4	12,105	0.03%
2024/03/15	6	123.00	5	121.00	121.00	1	12,709	0.01%
2024/03/14	5	122.60	0	0.00	122.50	5	13,710	0.04%
2024/03/13	11	127.36	4	124.50	123.00	7	14,188	0.05%
2024/03/12	2	130.00	2	129.00	129.00	0	14,705	0.00%
2024/03/11	1	130.00	1	131.00	129.00	0	14,997	0.00%
2024/03/08	16	131.97	3	133.50	131.00	13	15,156	0.09%
2024/03/07	19	138.95	34	140.23	137.50	-15	15,459	-0.10%
2024/03/06	4	128.50	2	129.50	128.50	2	15,394	0.01%
2024/03/05	3	131.33	1	132.00	131.50	2	15,797	0.01%
2024/03/04	2.2	131.50	3	133.33	131.50	-0.8	16,131	-0.01%
2024/03/01	2	131.50	20	132.75	131.00	-18	16,757	-0.11%
2024/02/29	2	130.25	1	130.50	132.00	1	16,958	0.01%
2024/02/27	45	132.36	34	134.56	130.00	11	17,108	0.06%
2024/02/26	12	133.79	1	133.00	132.50	11	17,706	0.06%
2024/02/23	21	135.05	43	135.67	134.00	-22	18,732	-0.12%
2024/02/22	18	133.22	1	132.50	132.50	17	19,143	0.09%
2024/02/21	19	137.18	17	138.41	136.50	2	19,465	0.01%
2024/02/20	14	136.46	10	139.00	136.50	4	20,833	0.02%
2024/02/19	11	138.91	1	139.00	137.00	10	21,480	0.05%
2024/02/16	5	140.19	35	139.80	141.00	-30	22,655	-0.13%
2024/02/15	34	137.18	25	139.28	136.00	9	23,835	0.04%
2024/02/05	38.2	139.54	6	141.08	137.00	32.2	23,844	0.14%
2024/02/02	28	143.18	63	142.19	143.00	-35	24,008	-0.15%
2024/02/01	26	138.02	26	139.54	137.00	0	24,146	0.00%
2024/01/31	28	139.07	30	140.43	138.50	-2	24,912	-0.01%
2024/01/30	24	139.40	22	138.59	138.50	2	25,466	0.01%
2024/01/29	2	140.25	1	141.50	141.50	1	27,200	0.00%
2024/01/26	13.2	140.19	4	139.25	140.00	9.2	28,504	0.03%
2024/01/25	1	145.00	0	0.00	142.50	1	29,219	0.00%
2024/01/24	32.2	145.48	10	148.00	143.50	22.2	29,380	0.08%
2024/01/23	43	147.90	23	149.76	146.50	20	29,733	0.07%
2024/01/22	7	148.86	28	148.73	148.00	-21	30,158	-0.07%
2024/01/19	5.1	145.37	7	144.79	145.00	-1.9	30,462	-0.01%
2024/01/18	9	142.11	6	141.92	143.00	3	30,718	0.01%
2024/01/17	24.1	146.66	10	144.25	143.50	14.1	31,186	0.05%
2024/01/16	7.1	148.57	8.1	148.87	147.50	-1	31,268	0.00%
2024/01/15	2	150.25	30	149.08	149.50	-28	31,362	-0.09%
2024/01/12	57	145.66	54	147.37	145.50	3	31,612	0.01%
2024/01/11	25.1	150.82	19	150.45	150.00	6.1	31,796	0.02%
2024/01/10	5.1	149.29	26	149.48	152.50	-21	33,245	-0.06%
2024/01/09	13.1	149.05	15	150.07	149.00	-1.9	33,456	-0.01%
2024/01/08	91.2	158.49	49	160.74	149.00	42.2	33,451	0.13%
2024/01/05	21.1	156.57	23	157.65	160.00	-2	33,127	-0.01%
2024/01/04	6	156.67	19	157.76	157.00	-13	33,237	-0.04%
2024/01/03	31	155.55	36	156.96	156.50	-5	33,381	-0.01%
2024/01/02	36.1	153.00	37	154.01	157.00	-0.9	33,333	0.00%
2023/12/29	1	155.00	30.1	156.11	156.50	-29.1	33,292	-0.09%
2023/12/28	24	155.67	36	154.53	154.00	-12	33,365	-0.04%
2023/12/27	39.2	155.10	33.1	156.53	153.00	6	33,848	0.02%
2023/12/26	37.2	157.62	16	158.22	157.00	21.2	34,020	0.06%
2023/12/25	17.2	156.73	6	156.67	156.50	11.2	33,926	0.03%
2023/12/22	25.1	153.46	41	155.35	155.50	-16	33,954	-0.05%
2023/12/21	27	151.19	47	151.17	151.50	-20	33,980	-0.06%
2023/12/20	9	152.94	9.1	151.91	151.50	-0.1	34,141	0.00%
2023/12/19	48	152.65	46	151.41	152.00	2	34,211	0.01%
2023/12/18	35	153.10	2	152.50	152.50	33	34,286	0.10%
2023/12/15	109.2	160.46	20	160.78	156.00	89.2	34,194	0.26%	大買/
2023/12/14	23	163.63	28	165.09	165.00	-5	33,968	-0.01%
2023/12/13	18	162.42	21	163.57	161.00	-3	34,449	-0.01%
2023/12/12	24	162.96	28	162.37	163.50	-4	35,051	-0.01%
2023/12/11	57.5	170.71	64	170.42	161.50	-6.5	34,894	-0.02%
2023/12/08	48	172.64	53	172.01	174.00	-5	33,960	-0.01%
2023/12/07	93	163.77	75	165.79	166.00	18	33,596	0.05%
2023/12/06	33	171.98	18	173.56	170.50	15	33,297	0.05%
2023/12/05	39	170.01	40	170.15	169.50	-1	33,200	0.00%
2023/12/04	93	175.15	76	177.20	173.00	17	33,133	0.05%
2023/12/01	99	175.68	99	175.76	176.50	0	32,795	0.00%
2023/11/30	96	170.53	94.1	170.87	172.50	1.9	32,648	0.01%
2023/11/29	6	169.00	24.2	169.58	170.50	-18.2	32,301	-0.06%
2023/11/28	26.3	168.93	59.4	167.77	168.00	-33.1	32,070	-0.10%
2023/11/27	39.1	163.22	37	164.58	160.00	2	31,641	0.01%
2023/11/24	19.3	164.35	18	164.92	165.00	1.3	31,699	0.00%
2023/11/23	131	165.34	99	164.89	163.50	32	31,774	0.10%	大買/
2023/11/22	181	171.06	136	172.08	170.50	45	31,908	0.14%	大買/大賣/
2023/11/21	93	166.44	93	167.65	168.50	0	31,430	0.00%
2023/11/20	117	162.12	113	163.23	166.00	4	31,221	0.01%	大買/大賣/
2023/11/17	83	161.23	165	164.95	164.00	-82	30,986	-0.26%	大賣/
2023/11/16	145	158.32	76	157.81	160.00	69	29,688	0.23%	大買/
2023/11/15	177	155.87	180.5	156.65	158.50	-3.5	29,107	-0.01%	大買/大賣/
2023/11/14	49	145.15	157	146.99	149.50	-108	28,172	-0.38%	大賣/鉅額交易
2023/11/13	0	0.00	32	138.50	138.50	-32	27,196	-0.12%
2023/11/10	90	128.71	46	128.09	126.00	44	27,211	0.16%
2023/11/09	70	128.35	56.2	128.76	129.00	13.8	27,142	0.05%
2023/11/08	138	130.43	109	132.46	129.00	29	27,019	0.11%	大買/大賣/
2023/11/07	116	133.76	70.1	133.42	133.50	46	26,701	0.17%	大買/
2023/11/06	114.7	141.50	68.2	137.83	135.00	46.5	26,450	0.18%	大買/
2023/11/03	43	138.43	72	141.37	145.00	-29	25,118	-0.12%
2023/11/02	23	125.55	99.3	127.06	132.00	-76.3	24,186	-0.32%
2023/11/01	26	120.08	8	121.75	120.00	18	23,920	0.08%
2023/10/31	86	121.42	34	119.79	119.00	52	23,942	0.22%
2023/10/30	9	123.28	77	123.06	123.00	-68	23,924	-0.28%
2023/10/27	38	119.07	7	119.71	117.00	31	23,866	0.13%
2023/10/26	51	120.96	7	119.29	119.00	44	23,523	0.19%
2023/10/25	23	122.61	79	123.67	124.00	-56	23,188	-0.24%
2023/10/24	22	114.82	16	115.13	117.50	6	22,575	0.03%
2023/10/23	3	115.83	4	115.13	114.50	-1	22,310	0.00%
2023/10/20	49	118.09	19	116.42	116.50	30	22,156	0.14%
2023/10/19	25	122.12	20	122.63	122.50	5	21,788	0.02%
2023/10/18	72	129.47	40.4	131.63	121.50	31.6	21,471	0.15%
2023/10/17	13	129.77	30	131.15	134.50	-17	19,814	-0.09%
2023/10/16	30	123.03	40.1	123.80	122.50	-10.1	19,488	-0.05%
2023/10/13	16.1	120.74	10	121.05	122.00	6.1	19,195	0.03%
2023/10/12	11	114.45	71	113.92	118.50	-60	19,873	-0.30%
2023/10/11	30	108.17	6	111.00	108.00	24	20,327	0.12%
2023/10/06	0	0.00	2	116.50	116.00	-2	20,959	-0.01%
2023/10/05	32	117.52	3	118.17	117.00	29	21,594	0.13%
2023/10/04	14	117.18	10	118.75	118.50	4	22,450	0.02%
2023/10/03	59.4	124.23	46	124.86	118.00	13.3	22,460	0.06%
2023/10/02	23	124.07	13	124.92	123.00	10	22,027	0.05%
2023/09/28	15	120.70	7	119.64	118.50	8	22,128	0.04%
2023/09/27	7	117.93	10	119.15	121.50	-3	21,906	-0.01%
2023/09/26	7	119.86	6	119.00	117.00	1	21,747	0.00%
2023/09/25	6	121.83	19	122.66	122.00	-13	21,526	-0.06%
2023/09/22	19	118.63	14.2	118.58	120.00	4.9	21,249	0.02%
2023/09/21	37.2	114.91	38	116.05	119.00	-0.9	21,117	0.00%
2023/09/20	16	116.50	18	116.61	115.50	-2	20,877	-0.01%
2023/09/19	28	119.52	26	119.81	118.00	2	20,651	0.01%
2023/09/18	18	122.22	13.2	123.14	122.50	4.8	20,183	0.02%
2023/09/15	48.1	118.27	61.5	118.65	120.00	-13.4	19,566	-0.07%
2023/09/14	10	108.65	44	108.03	111.00	-34	18,784	-0.18%
2023/09/13	7	100.79	8.5	101.41	101.00	-1.5	18,675	-0.01%
2023/09/12	5.3	104.06	11	102.95	103.00	-5.7	18,860	-0.03%
2023/09/11	35	110.67	25	107.00	105.50	10	18,751	0.05%
2023/09/08	23.2	114.41	36	114.00	116.50	-12.8	18,518	-0.07%
2023/09/07	19	116.08	14	116.18	115.00	5	18,412	0.03%
2023/09/06	12	115.08	14	116.71	116.50	-2	18,611	-0.01%
2023/09/05	10	116.10	3	119.00	118.00	7	18,805	0.04%
2023/09/04	1	116.00	0	0.00	116.00	1	18,827	0.01%
2023/09/01	8	113.69	7	113.57	112.50	1	18,965	0.01%
2023/08/31	12	115.25	22	116.00	115.00	-10	19,335	-0.05%
2023/08/30	28	112.82	39	113.05	114.50	-11	19,752	-0.06%
2023/08/29	27	107.69	26	108.90	109.00	1	19,823	0.01%
2023/08/28	97.9	113.81	24	110.23	108.50	73.9	19,677	0.38%
2023/08/25	26	120.02	79	119.44	120.50	-53	18,965	-0.28%
2023/08/24	39	117.23	13	116.62	113.50	26	18,625	0.14%
2023/08/23	21	115.79	34	114.84	115.00	-13	18,734	-0.07%
2023/08/22	15	112.30	11	111.68	110.00	4	18,597	0.02%
2023/08/21	7	110.50	7	109.43	108.50	0	18,705	0.00%
2023/08/18	26.2	109.90	2	113.50	108.00	24.2	18,625	0.13%
2023/08/17	32	115.58	40	117.05	116.00	-8	18,354	-0.04%
2023/08/16	8	112.31	33	111.71	113.50	-25	18,081	-0.14%
2023/08/15	7	110.21	4	110.38	110.00	3	17,939	0.02%
2023/08/14	21	108.93	38	110.22	109.00	-17	17,783	-0.10%
2023/08/11	52	105.74	33	107.14	110.00	19	17,660	0.11%
2023/08/10	31	107.53	42	108.44	109.50	-11	17,245	-0.06%
2023/08/09	43	108.30	38.5	109.86	109.50	4.5	16,904	0.03%
2023/08/08	56	109.02	27	108.09	105.50	29	16,460	0.18%
2023/08/07	21	114.79	47	115.68	117.00	-26	16,266	-0.16%
2023/08/04	34	110.22	29	111.60	109.50	5	15,730	0.03%
2023/08/02	10	117.00	6	115.42	113.50	4	15,495	0.03%
2023/08/01	4	124.63	1	125.50	121.50	3	15,096	0.02%
2023/07/31	4	134.75	1	147.00	133.00	3	14,649	0.02%
2023/07/28	0	0.00	9	140.89	147.50	-9	14,586	-0.06%
2023/07/27	1	145.00	0	0.00	144.00	1	14,565	0.01%
2023/07/26	3	148.00	9	153.39	151.50	-6	14,531	-0.04%
2023/07/25	4	143.50	1	143.50	142.50	3	14,521	0.02%
2023/07/24	3	152.17	2.4	150.75	151.00	0.6	14,518	0.00%
2023/07/21	6	147.83	7.5	146.64	148.50	-1.5	14,490	-0.01%
2023/07/20	4	133.13	4	132.89	135.00	0	14,460	0.00%
2023/07/19	8	125.56	1	123.04	127.50	7	14,434	0.05%
2023/07/18	0.5	122.66	7	122.43	125.00	-6.5	14,485	-0.04%
2023/07/17	92	130.21	92	128.91	130.00	0	14,425	0.00%
2023/07/14	35	126.26	27	126.06	127.00	8	13,341	0.06%
2023/07/13	51	111.56	70	113.51	115.50	-19	12,613	-0.15%
2023/07/12	42	100.86	60.1	102.36	105.00	-18.1	11,715	-0.15%
2023/07/11	74	92.57	223	93.96	95.50	-149	11,020	-1.35%	大賣/鉅額交易
2023/07/10	3	86.63	2	86.10	86.90	1	10,104	0.01%
2023/07/07	26	83.18	26	83.33	84.20	0	9,931	0.00%
2023/07/06	84	83.30	84	84.42	83.80	0	9,928	0.00%
2023/07/05	0	0.00	0	82.10	81.00	0	9,556	0.00%
2023/07/04	5	82.24	3	82.90	81.60	2	9,601	0.02%
2023/07/03	0	0.00	6	82.38	81.60	-6	9,611	-0.06%
2023/06/30	1	80.20	10	81.03	81.00	-9	9,650	-0.09%
2023/06/29	17	80.88	11	80.84	80.10	6	9,705	0.06%
2023/06/28	2	78.30	1	77.20	80.00	1	9,781	0.01%
2023/06/27	6	77.18	3	78.67	76.70	3	10,125	0.03%
2023/06/26	11	78.17	0	0.00	78.30	11	10,225	0.11%
2023/06/21	14	80.37	1	80.50	79.80	13	10,768	0.12%
2023/06/20	0	80.90	8	80.53	80.50	-8	10,821	-0.07%
2023/06/19	5	82.34	2	82.00	81.60	3	11,007	0.03%
2023/06/16	6	83.00	11	83.19	84.60	-5	11,359	-0.04%
2023/06/15	35	82.05	5	81.88	81.90	30	11,440	0.26%
2023/06/14	12	83.45	6	83.53	82.00	6	11,769	0.05%
2023/06/13	4	85.23	6	84.82	84.20	-2	12,105	-0.02%
2023/06/12	24	83.99	8	83.61	83.90	16	12,564	0.13%
2023/06/09	47	88.03	23	87.80	87.90	24	12,720	0.19%
2023/06/08	13	85.22	8	85.39	84.80	5	13,013	0.04%
2023/06/07	18	89.00	25.5	88.49	87.90	-7.5	13,809	-0.05%
2023/06/06	39	88.94	26	87.98	87.50	13	14,003	0.09%
2023/06/05	287	88.55	293	89.04	88.20	-6	13,742	-0.04%	大買/大賣/
2023/06/02	74	84.78	56	85.48	84.30	18	13,298	0.14%
2023/06/01	3	82.40	4	82.60	83.10	-1	13,393	-0.01%
2023/05/31	1	82.60	1	82.40	80.80	0	13,848	0.00%
2023/05/30	22	81.80	3	80.63	80.60	19	14,101	0.13%
2023/05/29	14	81.92	39	81.20	83.10	-25	14,588	-0.17%
2023/05/26	5	76.58	0	0.00	76.00	5	15,577	0.03%
2023/05/25	38	78.91	99.1	78.65	77.30	-61.1	16,162	-0.38%
2023/05/24	2	75.85	13	76.10	76.50	-11	16,271	-0.07%
2023/05/23	0	0.00	1	77.40	77.10	-1	17,055	-0.01%
2023/05/22	7	76.17	3	77.20	77.10	4	17,148	0.02%
2023/05/19	0	0.00	2	75.00	74.90	-2	17,153	-0.01%
2023/05/18	9	77.36	9	76.51	76.20	0	17,170	0.00%
2023/05/17	6	75.88	12	75.73	76.00	-6	17,186	-0.03%
2023/05/16	67	75.31	4.5	74.70	75.60	62.5	17,215	0.36%
2023/05/15	0	0.00	6	73.38	73.20	-6	17,302	-0.03%
2023/05/12	9	71.82	7	72.63	73.50	2	17,428	0.01%
2023/05/11	17	74.63	13	74.23	71.70	4	17,946	0.02%
2023/05/10	0	0.00	10	73.30	73.60	-10	17,858	-0.06%
2023/05/09	6	74.38	4.5	73.36	73.00	1.5	17,911	0.01%
2023/05/05	1	74.80	0	0.00	74.80	1	18,545	0.01%
2023/05/04	1	74.10	6	74.50	74.00	-5	19,184	-0.03%
2023/05/03	1	74.00	12	74.47	74.50	-11	19,241	-0.06%
2023/05/02	2	75.40	23	75.07	75.40	-21	19,298	-0.11%
2023/04/28	7.1	75.11	15	74.38	74.00	-7.9	19,342	-0.04%
2023/04/27	2	72.80	0	0.00	73.60	2	19,299	0.01%
2023/04/25	2.1	75.42	9	75.09	73.50	-6.9	19,280	-0.04%
2023/04/24	0	0.00	1	76.80	77.20	-1	19,278	-0.01%
2023/04/21	4.1	77.09	3	77.90	76.70	1.1	19,280	0.01%
2023/04/20	1	78.00	20	78.10	77.80	-19	19,231	-0.10%
2023/04/19	2.1	79.31	0	0.00	79.40	2.1	19,261	0.01%
2023/04/18	4	81.48	0.5	80.80	80.50	3.5	19,227	0.02%
2023/04/17	5	82.56	0	0.00	82.10	5	19,301	0.03%
2023/04/14	11.1	82.93	7	82.71	82.20	4.1	19,408	0.02%
2023/04/13	7	83.54	1	82.50	82.20	6	19,515	0.03%
2023/04/12	27	85.75	4	85.70	85.50	23	19,547	0.12%
2023/04/11	84	88.00	6	86.60	85.60	78	19,588	0.40%
2023/04/10	3	86.37	69	86.60	87.40	-66	19,543	-0.34%
2023/04/07	0	0.00	2	85.50	85.40	-2	19,545	-0.01%
2023/04/06	0	0.00	1	85.80	85.50	-1	19,545	-0.01%
2023/03/31	2	84.95	21	85.02	86.00	-19	19,512	-0.10%
2023/03/30	25	84.70	10	84.60	84.80	15	19,493	0.08%
2023/03/29	0	83.10	4	82.90	83.30	-4	19,515	-0.02%
2023/03/28	143.1	85.49	44.5	84.53	84.10	98.6	19,537	0.50%	大買/
2023/03/27	10.2	90.24	8	90.24	89.70	2.2	19,220	0.01%
2023/03/24	28	91.55	44	91.79	89.60	-16	19,247	-0.08%
2023/03/23	18	89.76	4	89.78	89.50	14	18,799	0.07%
2023/03/22	60	89.04	62	90.24	89.50	-2	18,928	-0.01%
2023/03/21	74	91.83	43	90.50	89.10	31	19,292	0.16%
2023/03/20	21	90.87	19.2	91.57	91.80	1.8	19,422	0.01%
2023/03/17	14	90.56	3	89.70	89.80	11	19,692	0.06%
2023/03/16	13	88.56	24	88.25	88.60	-11	19,658	-0.06%
2023/03/15	48	91.47	35	90.49	89.60	13	19,380	0.07%
2023/03/14	23	89.77	11	89.35	88.00	12	19,026	0.06%
2023/03/13	21.5	92.30	21.3	92.74	92.90	0.2	18,928	0.00%
2023/03/10	83.3	95.13	81	94.45	94.80	2.3	18,556	0.01%
2023/03/09	1	93.10	175.4	95.20	96.00	-174.4	18,325	-0.95%	大賣/鉅額交易
2023/03/08	24.2	87.93	6	87.50	87.30	18.2	18,601	0.10%
2023/03/07	18.2	88.26	28	87.84	87.60	-9.8	18,539	-0.05%
2023/03/06	11	88.71	22	88.47	89.50	-11	18,424	-0.06%
2023/03/03	39	87.63	26	88.01	85.00	13	18,250	0.07%
2023/03/02	23	88.72	25	88.30	87.90	-2	17,890	-0.01%
2023/03/01	116	89.79	42	89.83	89.70	74	17,649	0.42%	大買/
2023/02/24	212	87.53	214	88.70	90.80	-2	17,103	-0.01%	大買/大賣/
2023/02/23	19	81.64	97	80.04	83.80	-78	15,978	-0.49%
2023/02/22	76	77.73	31	77.11	76.20	45	15,663	0.29%
2023/02/21	36	78.89	91.1	79.50	80.30	-55.1	15,878	-0.35%
2023/02/20	1	75.60	3	75.40	75.50	-2	15,458	-0.01%
2023/02/17	11	74.03	4	73.60	73.90	7	15,640	0.04%
2023/02/16	3	74.20	7	73.91	74.20	-4	15,811	-0.03%
2023/02/15	19	72.46	20	72.81	72.60	-1	16,237	-0.01%
2023/02/14	12	74.41	2	74.20	73.70	10	16,523	0.06%
2023/02/13	26	74.70	21	75.07	74.60	5	17,127	0.03%
2023/02/10	6	74.22	11	74.37	73.40	-5	17,636	-0.03%
2023/02/09	36	76.25	60	76.96	75.30	-24	18,042	-0.13%
2023/02/08	4	73.75	5	74.56	74.50	-1	18,685	-0.01%
2023/02/07	3	71.70	0.1	71.70	72.20	2.9	19,168	0.02%
2023/02/06	46	72.75	48	73.00	72.60	-2	19,424	-0.01%
2023/02/03	60	74.45	37	74.28	72.20	23	19,497	0.12%
2023/02/02	98	75.85	142	76.59	77.00	-44	19,396	-0.23%	大賣/
2023/02/01	1	69.30	24	70.15	70.20	-23	19,012	-0.12%
2023/01/31	6	69.38	4	69.23	69.50	2	19,298	0.01%
2023/01/30	4	67.60	2.1	68.45	68.40	1.9	19,549	0.01%
2023/01/17	0	0.00	1	66.80	66.60	-1	19,758	-0.01%
2023/01/16	1	66.70	0	0.00	67.00	1	19,981	0.01%
2023/01/13	13	67.12	3	67.50	67.00	10	20,236	0.05%
2023/01/12	27.2	68.78	15	68.81	68.10	12.2	20,539	0.06%
2023/01/11	4	69.95	10	69.86	69.30	-6	20,819	-0.03%
2023/01/10	11	70.50	5	70.22	70.30	6	21,199	0.03%
2023/01/09	7	70.83	27	70.94	70.70	-20	21,555	-0.09%
2023/01/06	5	69.58	4	69.68	69.70	1	22,169	0.00%
2023/01/05	8	70.25	12	70.30	68.80	-4	22,827	-0.02%
2023/01/04	36	69.72	20	69.46	69.30	16	23,375	0.07%
2023/01/03	21	68.40	32	68.86	69.10	-11	23,527	-0.05%
2022/12/30	31.1	69.04	33	68.29	67.30	-1.9	23,873	-0.01%
2022/12/29	10	67.01	13	67.13	67.40	-3	24,176	-0.01%
2022/12/28	29.1	68.24	1	67.80	67.90	28.1	25,018	0.11%
2022/12/27	8	70.86	15	70.85	70.90	-7	25,275	-0.03%
2022/12/26	9	70.10	3	70.13	70.00	6	25,716	0.02%
2022/12/23	11	69.20	12	69.49	69.30	-1	26,211	0.00%
2022/12/22	30	70.22	33	69.52	69.40	-3	26,626	-0.01%
2022/12/21	88	69.35	67	69.46	69.60	21	27,218	0.08%
2022/12/20	103	72.16	106	71.49	69.80	-3	27,653	-0.01%	大買/大賣/
2022/12/19	22	71.99	17	72.72	71.20	5	27,981	0.02%
2022/12/16	51	73.28	45	73.41	73.10	6	28,384	0.02%
2022/12/15	37	74.31	21	74.33	73.80	16	28,853	0.06%
2022/12/14	102	75.18	87	74.87	74.50	15	28,913	0.05%	大買/
2022/12/13	53	75.43	69	76.21	75.00	-16	28,958	-0.06%
2022/12/12	100	75.35	65	75.22	73.60	35	28,681	0.12%
2022/12/09	105.2	76.23	167	76.25	76.80	-61.8	28,540	-0.22%	大買/大賣/
2022/12/08	37	71.64	56	73.95	74.70	-19	28,608	-0.07%
2022/12/07	28	70.81	23	71.12	70.20	5	29,142	0.02%
2022/12/06	36	72.63	35	73.09	71.70	1	30,033	0.00%
2022/12/05	91	75.38	72	75.50	73.60	19	30,158	0.06%
2022/12/02	57	74.84	67	74.35	75.00	-10	29,998	-0.03%
2022/12/01	111	76.80	69	75.72	74.40	42	30,046	0.14%	大買/
2022/11/30	117	72.14	137.1	73.06	74.00	-20.1	29,730	-0.07%	大買/大賣/
2022/11/29	67	67.55	72	67.13	68.30	-5	29,546	-0.02%
2022/11/28	31	68.20	34	68.78	68.20	-3	30,800	-0.01%
2022/11/25	37	69.92	15	68.86	68.60	22	32,655	0.07%
2022/11/24	37	71.88	7	71.94	71.90	30	33,411	0.09%
2022/11/23	4	71.58	3	71.90	70.90	1	33,963	0.00%
2022/11/22	23	71.01	21	70.92	70.80	2	34,410	0.01%
2022/11/21	76.1	72.66	66	72.13	70.80	10.1	34,985	0.03%
2022/11/18	56	72.88	41	73.24	72.40	15	34,973	0.04%
2022/11/17	47	72.97	35	73.74	74.30	12	34,894	0.03%
2022/11/16	22	71.06	28	71.55	71.50	-6	34,705	-0.02%
2022/11/15	18	68.96	49	69.67	70.30	-31	34,609	-0.09%
2022/11/14	12	68.42	23	68.08	68.50	-11	34,814	-0.03%
2022/11/11	47	69.39	31	70.97	67.40	16	34,912	0.05%
2022/11/10	34	69.02	27	69.51	68.90	7	34,807	0.02%
2022/11/09	87	71.07	68	71.16	69.70	19	34,981	0.05%
2022/11/08	60	73.04	81	73.50	70.90	-21	34,871	-0.06%
2022/11/07	76	71.26	71.1	70.86	70.10	4.9	34,274	0.01%
2022/11/04	97	70.19	70	70.33	70.30	27	33,789	0.08%
2022/11/03	51	67.33	75.2	67.96	70.60	-24.2	32,646	-0.07%
2022/11/02	39	64.05	36	64.33	64.20	3	32,059	0.01%
2022/11/01	18	63.84	30	63.83	64.50	-12	31,810	-0.04%
2022/10/31	11	63.88	15	63.72	64.10	-4	31,629	-0.01%
2022/10/28	13	61.11	10	60.72	60.20	3	31,345	0.01%
2022/10/27	10	61.93	9	62.82	62.90	1	31,169	0.00%
2022/10/26	3	60.70	10	60.27	59.70	-7	30,884	-0.02%
2022/10/25	16.1	61.59	14	61.90	60.90	2.1	30,630	0.01%
2022/10/24	28	63.68	15	63.41	62.60	13	30,509	0.04%
2022/10/21	19.1	63.51	31	62.93	61.70	-11.9	30,355	-0.04%
2022/10/20	39	63.47	47	63.69	64.60	-8	30,864	-0.03%
2022/10/19	55	65.42	43	65.39	64.00	12	32,142	0.04%
2022/10/18	51.1	65.61	33	66.13	65.00	18.1	33,150	0.05%
2022/10/17	19	63.31	34	62.79	66.00	-15	33,887	-0.04%
2022/10/14	51	64.04	53	64.75	64.00	-2	34,011	-0.01%
2022/10/13	30	62.84	21	63.82	60.00	9	33,615	0.03%
2022/10/12	47	65.65	27	65.83	64.70	20	33,001	0.06%
2022/10/11	7	72.30	4	71.80	71.80	3	32,494	0.01%
2022/10/07	42	79.10	46	79.49	79.70	-4	32,278	-0.01%
2022/10/06	39	78.51	35	78.65	78.50	4	31,956	0.01%
2022/10/05	38	79.81	38	80.54	78.70	0	31,799	0.00%
2022/10/04	11	77.79	19	77.73	77.60	-8	31,121	-0.03%
2022/10/03	56	76.86	136	77.24	75.30	-80	30,944	-0.26%	大賣/
2022/09/30	29	75.56	142	73.21	79.00	-113	30,855	-0.37%	大賣/鉅額交易
2022/09/29	116	76.85	18	76.88	76.10	98	31,036	0.32%	大買/
2022/09/28	7	78.53	35.1	75.64	74.40	-28.1	31,298	-0.09%
2022/09/27	6.1	80.19	4	81.48	82.20	2.1	31,239	0.01%
2022/09/26	18	83.09	12	81.68	79.80	6	30,961	0.02%
2022/09/23	83	89.63	67	86.15	88.60	16	30,712	0.05%
2022/09/22	9	90.56	22	90.59	91.40	-13	30,353	-0.04%
2022/09/21	5	88.44	9	88.38	88.50	-4	29,891	-0.01%
2022/09/20	48	87.70	47	88.05	88.30	1	30,285	0.00%
2022/09/19	70	87.83	79	86.93	86.50	-9	30,186	-0.03%
2022/09/16	54	88.96	44	88.83	88.70	10	29,989	0.03%
2022/09/15	131	90.33	82	88.81	88.50	49	29,667	0.17%	大買/
2022/09/14	96	89.27	102	90.53	92.40	-6	29,378	-0.02%	大賣/
2022/09/13	55	89.01	67	89.14	89.00	-12	28,505	-0.04%
2022/09/12	4	85.00	27	85.13	87.40	-23	27,457	-0.08%
2022/09/08	29	79.53	26	79.58	79.50	3	27,151	0.01%
2022/09/07	44	80.13	20	79.75	78.50	24	26,915	0.09%
2022/09/06	29	82.45	25	81.24	80.40	4	26,530	0.02%
2022/09/05	50	85.24	48	84.80	83.10	2	25,997	0.01%
2022/09/02	107	90.45	113.1	89.44	86.50	-6.1	25,440	-0.02%	大買/大賣/
2022/09/01	150	89.15	123	88.93	88.60	27	23,993	0.11%	大買/大賣/
2022/08/31	51.1	84.43	71.2	88.26	90.50	-20.1	22,015	-0.09%
2022/08/30	45	82.55	43	82.15	82.30	2	20,950	0.01%
2022/08/29	88	79.11	68	79.72	80.00	20	20,170	0.10%
2022/08/26	70	78.95	93.1	80.76	83.30	-23.1	19,583	-0.12%
2022/08/25	32	74.86	39	75.13	75.80	-7	18,831	-0.04%
2022/08/24	22	72.96	22	73.49	72.80	0	18,556	0.00%
2022/08/23	57	72.81	55	71.79	71.70	2	18,269	0.01%
2022/08/22	73	77.09	72	76.96	74.30	1	17,888	0.01%
2022/08/19	54	79.63	104	80.02	79.60	-50	17,592	-0.28%	大賣/
2022/08/18	60	77.26	59	77.67	77.30	1	17,053	0.01%
2022/08/17	88	78.31	64	78.25	78.50	24	16,700	0.14%
2022/08/16	138	81.23	88	80.69	77.80	50	16,306	0.31%	大買/
2022/08/15	77	78.56	74	80.33	83.90	3	15,725	0.02%
2022/08/12	19	81.95	21	83.71	81.20	-2	15,102	-0.01%
2022/08/11	13.1	81.11	10	81.03	81.10	3.1	15,002	0.02%
2022/08/10	7	78.26	10	79.31	80.80	-3	14,949	-0.02%
2022/08/09	4	76.23	8	75.74	76.70	-4	14,871	-0.03%
2022/08/08	4	74.28	6	74.90	75.00	-2	14,806	-0.01%
2022/08/05	3	71.63	6	71.78	73.00	-3	14,739	-0.02%
2022/08/04	4	68.95	2	68.75	70.00	2	14,690	0.01%
2022/08/03	72	76.41	1	76.90	73.00	71	14,550	0.49%
2022/08/02	2	74.05	2	75.50	75.40	0	14,465	0.00%
2022/08/01	0	0.00	3	74.83	74.80	-3	14,408	-0.02%
2022/07/29	3	73.43	41	73.53	73.00	-38	14,329	-0.27%
2022/07/28	5	72.80	3	72.23	71.00	2	14,173	0.01%
2022/07/27	74	71.21	71	71.79	73.00	3	14,073	0.02%
2022/07/26	74	72.77	113	72.87	73.30	-39	13,268	-0.29%	大賣/
2022/07/25	44	67.59	40.5	68.84	72.80	3.5	11,679	0.03%
2022/07/22	33	64.41	50.1	65.01	66.20	-17.1	10,286	-0.17%
2022/07/21	82	56.28	131	58.07	60.30	-49	9,123	-0.54%	大賣/
2022/07/20	4	55.68	8	54.75	54.90	-4	8,565	-0.05%
2022/07/19	7	51.94	6	50.98	50.90	1	8,248	0.01%
2022/07/18	33	53.25	15	52.98	52.50	18	8,159	0.22%
2022/07/15	32	52.15	22	51.65	51.60	10	7,962	0.13%
2022/07/14	29	51.57	27	51.67	51.70	2	7,883	0.03%
2022/07/13	44	52.78	51	52.48	51.00	-7	7,705	-0.09%
2022/07/12	13	51.78	15	50.31	49.95	-2	7,391	-0.03%
2022/07/11	19	53.59	8	54.24	53.20	11	7,151	0.15%
2022/07/08	98	56.62	87	56.09	54.90	11	6,933	0.16%
2022/07/07	125.1	57.06	107	57.87	57.60	18.1	6,461	0.28%	大買/大賣/
2022/07/06	82.1	56.50	105	56.03	55.00	-22.9	5,711	-0.40%	大賣/
2022/07/05	101	54.50	78	55.80	57.20	23	4,986	0.46%	大買/
2022/07/04	54	49.36	55	49.94	52.00	-1	4,338	-0.02%
2022/07/01	74	49.81	86	49.83	47.85	-12	4,044	-0.30%
2022/06/30	1	48.05	3	47.35	47.75	-2	3,730	-0.05%
2022/06/29	30	51.03	16	51.27	49.95	14	3,555	0.39%
2022/06/28	51	55.01	104	55.20	55.40	-53	3,309	-1.60%	大賣/
2022/06/27	18	53.68	19	54.24	54.60	-1	2,744	-0.04%
2022/06/24	5	49.00	8	49.20	49.70	-3	2,530	-0.12%
2022/06/23	14	45.83	4	46.11	45.20	10	2,411	0.41%
2022/06/22	70	47.73	65	48.63	47.70	5	2,272	0.22%
2022/06/21	13	45.79	0	0.00	46.75	13	1,872	0.69%
2022/06/17	1	44.90	0.1	45.10	45.60	1	1,830	0.05%
2022/06/13	10	47.85	0	0.00	47.70	10	1,996	0.50%
2022/06/10	10	50.10	0	0.00	49.90	10	2,023	0.49%
2022/06/02	0	0.00	1	53.30	52.50	-1	2,308	-0.04%
2022/06/01	0	0.00	1	53.50	53.00	-1	2,373	-0.04%
2022/05/30	2	51.85	0	0.00	51.90	2	2,632	0.08%
2022/05/27	14	51.56	3	52.53	51.20	11	2,865	0.38%
2022/05/26	0	0.00	20	50.73	50.20	-20	2,868	-0.70%
2022/05/23	4	52.20	4	51.83	51.70	0	2,986	0.00%
2022/05/20	20	51.25	0	0.00	51.20	20	3,027	0.66%
2022/05/19	15	51.05	0	0.00	51.60	15	3,044	0.49%
2022/05/18	15	51.50	5	51.50	51.30	10	3,051	0.33%
2022/05/17	50	50.36	49	50.49	50.80	1	3,070	0.03%
2022/05/16	0	0.00	4	48.60	48.60	-4	3,133	-0.13%
2022/05/13	0	0.00	1	48.10	48.10	-1	3,177	-0.03%
2022/05/11	0	0.00	19	47.63	48.20	-19	3,276	-0.58%
2022/05/10	0	0.00	2	46.95	47.85	-2	3,355	-0.06%
2022/05/09	2	47.80	31	47.80	47.05	-29	3,521	-0.82%
2022/04/29	8	52.04	8	49.91	49.10	0	3,924	0.00%
2022/04/28	8	50.29	8	50.46	50.10	0	4,002	0.00%
2022/04/27	0	0.00	1	49.65	49.85	-1	4,053	-0.02%
2022/04/25	0	0.00	1	51.80	51.30	-1	4,117	-0.02%
2022/04/21	2	55.60	0	0.00	55.80	2	4,348	0.05%
2022/04/18	0	0.00	1	55.40	55.00	-1	4,770	-0.02%
2022/04/15	0.1	56.80	0	0.00	56.00	0.1	4,839	0.00%
2022/04/14	1	58.50	0	0.00	58.50	1	4,965	0.02%
2022/04/13	9	59.02	6	59.32	59.00	3	5,027	0.06%
2022/04/12	0	0.00	2	57.70	57.30	-2	5,152	-0.04%
2022/04/11	2	60.05	1	61.30	57.70	1	5,250	0.02%
2022/04/08	0	0.00	1	60.30	60.00	-1	5,297	-0.02%
2022/04/07	11	63.01	0	0.00	60.30	11	5,342	0.21%
2022/03/31	1	66.10	1	67.10	65.90	0	5,702	0.00%
2022/03/30	5	69.08	5	67.00	66.40	0	5,947	0.00%
2022/03/29	1	67.40	0	0.00	67.10	1	6,206	0.02%
2022/03/28	0	0.00	1	66.00	66.60	-1	6,521	-0.02%
2022/03/25	2	66.10	3	66.27	66.10	-1	6,649	-0.02%
2022/03/24	2	65.66	1	67.00	67.30	1	6,868	0.01%
2022/03/22	1	65.60	1	64.60	65.60	0	7,585	0.00%
2022/03/21	11	65.84	11	64.49	64.30	0	7,759	0.00%
2022/03/18	1	63.80	15	63.95	64.80	-14	7,909	-0.18%
2022/03/17	2	62.60	1	62.60	62.70	1	8,015	0.01%
2022/03/16	2	59.25	12	59.17	59.80	-10	8,209	-0.12%
2022/03/15	11	59.49	0	0.00	58.50	11	8,592	0.13%
2022/03/14	2	61.10	1	61.50	61.40	1	8,893	0.01%
2022/03/11	0	0.00	2	59.70	60.50	-2	9,523	-0.02%
2022/03/09	2	57.75	4	57.98	57.90	-2	10,495	-0.02%
2022/03/08	0	0.00	41	58.56	56.70	-41	10,842	-0.38%
2022/03/07	1	59.70	5	61.74	59.30	-4	11,230	-0.04%
2022/03/04	10	65.30	1	64.80	64.00	9	11,737	0.08%
2022/03/03	21	68.25	7	67.46	66.10	14	12,164	0.12%
2022/03/02	17	69.92	0	0.00	68.40	17	12,643	0.13%
2022/03/01	8	64.90	20	64.00	65.30	-12	13,377	-0.09%
2022/02/25	0	0.00	7	62.27	62.90	-7	13,710	-0.05%
2022/02/24	3	61.83	87	63.18	61.50	-84	14,277	-0.59%
2022/02/22	0	0.00	10	64.30	64.30	-10	15,252	-0.07%
2022/02/18	2	66.40	0	0.00	67.60	2	16,670	0.01%
2022/02/17	19	67.88	0	0.00	67.20	19	17,688	0.11%
2022/02/16	11	68.18	0	0.00	68.00	11	19,771	0.06%
2022/02/15	0	65.50	0	0.00	65.60	0	21,772	0.00%
2022/02/14	1	64.90	1	64.90	65.20	0	25,647	0.00%
2022/02/11	5	68.88	6	68.77	68.80	-1	27,111	0.00%
2022/02/10	4	69.53	4	69.03	68.20	0	27,857	0.00%
2022/02/09	45	70.80	3	68.87	68.70	42	28,956	0.15%
2022/02/07	3	65.50	55	66.02	67.00	-52	31,122	-0.17%
2022/01/26	0	0.00	10	67.74	67.00	-10	31,799	-0.03%
2022/01/25	4	66.80	0	0.00	66.50	4	33,215	0.01%
2022/01/24	0	0.00	54	67.91	69.60	-54	34,442	-0.16%
2022/01/21	15	70.30	6	70.75	70.40	9	35,072	0.03%
2022/01/20	4	71.20	1	71.40	71.00	3	35,207	0.01%
2022/01/19	1	72.00	0	0.00	72.90	1	36,607	0.00%
2022/01/18	3	75.20	3	73.80	73.20	0	37,018	0.00%
2022/01/17	3	72.53	8	73.26	73.80	-5	37,279	-0.01%
2022/01/14	1	72.30	2	71.30	72.10	-1	37,609	0.00%
2022/01/13	8	74.36	4	73.80	73.70	4	38,006	0.01%
2022/01/12	1	74.50	43	74.88	73.50	-42	38,002	-0.11%
2022/01/11	54	74.31	10	74.16	74.00	44	37,927	0.12%
2022/01/10	2	77.90	20	78.80	78.80	-18	37,725	-0.05%
2022/01/07	66	79.06	64	78.55	78.10	2	37,654	0.01%
2022/01/06	7	83.26	16	82.46	82.00	-9	37,509	-0.02%
2022/01/05	14.4	82.56	11	82.99	83.50	3.4	37,444	0.01%
2022/01/04	4	86.73	6	87.03	86.00	-2	37,324	-0.01%
2022/01/03	17	86.19	18	86.62	86.40	-1	37,205	0.00%
2021/12/30	12	86.18	5	86.10	85.90	7	37,130	0.02%
2021/12/29	7	87.50	6	87.05	87.40	1	37,075	0.00%
2021/12/28	11	86.73	8	87.54	86.60	3	37,005	0.01%
2021/12/27	5	89.12	5	88.54	89.00	0	36,847	0.00%
2021/12/24	22	88.67	21	89.15	87.70	1	36,731	0.00%
2021/12/23	53	89.21	19	89.12	89.40	34	36,479	0.09%
2021/12/22	19	88.94	60.6	88.28	86.50	-41.6	36,184	-0.11%
2021/12/21	20	86.61	9	86.73	86.70	11	35,854	0.03%
2021/12/20	6	88.92	39	87.59	87.80	-33	35,701	-0.09%
2021/12/17	62	85.36	45	85.06	86.30	17	35,437	0.05%
2021/12/16	28	90.93	20	90.07	91.20	8	35,077	0.02%
2021/12/15	8	84.61	30	84.35	87.00	-22	34,663	-0.06%
2021/12/14	30	82.70	7	84.53	83.30	23	34,486	0.07%
2021/12/13	6	87.63	19	87.31	87.00	-13	34,253	-0.04%
2021/12/10	16	87.19	2	86.80	86.20	14	34,088	0.04%
2021/12/09	98	90.89	39.2	91.30	89.20	58.8	33,832	0.17%
2021/12/08	13	91.42	16.2	91.14	89.00	-3.2	33,400	-0.01%
2021/12/07	27.2	92.03	31	92.32	90.20	-3.8	33,056	-0.01%
2021/12/06	9	90.03	8.3	90.29	90.00	0.7	32,385	0.00%
2021/12/03	35	92.05	32	91.72	90.40	3	32,138	0.01%
2021/12/02	28.5	89.08	25	88.08	87.60	3.5	31,348	0.01%
2021/12/01	39	88.33	44	89.94	89.00	-5	30,951	-0.02%
2021/11/30	24	87.82	66	87.16	88.30	-42	30,503	-0.14%
2021/11/29	37	80.84	14	82.03	84.00	23	29,973	0.08%
2021/11/26	39	83.83	14.1	85.40	84.40	24.9	29,519	0.08%
2021/11/25	89	90.13	60	89.84	85.60	29	28,830	0.10%
2021/11/24	15	85.70	47	86.50	85.00	-32	27,866	-0.11%
2021/11/23	71	84.86	83.1	84.83	85.80	-12.1	27,499	-0.04%
2021/11/22	6	90.58	7.2	90.40	90.50	-1.2	26,899	0.00%
2021/11/19	44.4	92.14	39.1	91.46	90.50	5.3	26,619	0.02%
2021/11/18	60	90.65	28.2	89.71	89.10	31.8	25,846	0.12%
2021/11/17	38.3	92.81	57	93.18	92.80	-18.7	25,368	-0.07%
2021/11/16	78	91.57	43.7	90.47	90.70	34.3	24,376	0.14%
2021/11/15	153.1	99.55	133.3	98.27	94.50	19.8	23,355	0.08%	大買/大賣/
2021/11/12	94.2	96.14	113	95.92	99.00	-18.8	21,248	-0.09%	大賣/
2021/11/11	161	93.17	193	94.04	90.00	-32	19,169	-0.17%	大買/大賣/
2021/11/10	20	90.07	57	91.38	92.50	-37	15,253	-0.24%
2021/11/09	22	81.16	12	80.68	84.10	10	13,734	0.07%
2021/11/08	48	71.67	30	73.09	76.50	18	12,992	0.14%
2021/11/05	87	70.87	124	71.27	69.60	-37	11,841	-0.31%	大賣/
2021/11/04	56	68.69	39	71.44	67.20	17	10,262	0.17%
2021/11/03	88	66.99	24	67.30	71.00	64	9,459	0.68%
2021/11/02	105	69.72	134.5	69.67	69.00	-29.5	8,675	-0.34%	大買/大賣/
2021/11/01	50	65.97	38	66.36	68.30	12	7,207	0.17%
2021/10/29	86.3	59.73	70.5	60.66	62.10	15.8	5,907	0.27%
2021/10/28	43	58.15	73.1	58.64	56.50	-30.1	5,203	-0.58%
2021/10/27	104	59.67	142.5	58.44	58.80	-38.5	4,941	-0.78%	大買/大賣/
2021/10/26	5	56.12	11.2	57.49	58.60	-6.2	3,605	-0.17%
2021/10/25	36	49.93	36	50.67	53.30	0	3,185	0.00%
2021/10/22	123	50.31	60.1	50.05	48.50	62.9	2,943	2.14%	大買/
2021/10/21	128.1	49.67	168	49.52	49.70	-39.9	2,551	-1.56%	大買/大賣/
2021/10/20	4	44.36	9	46.31	46.65	-5	2,086	-0.24%
2021/10/18	0	0.00	1	41.85	42.05	-1	2,082	-0.05%
2021/10/15	2	40.80	3	40.67	40.75	-1	2,161	-0.05%
2021/10/08	0	0.00	1	40.60	40.45	-1	2,578	-0.04%
2021/10/06	3	39.88	0	0.00	39.35	3	3,229	0.09%
2021/10/05	0	0.00	2	40.35	40.75	-2	3,517	-0.06%
2021/10/01	6	41.58	0	0.00	41.50	6	3,698	0.16%
2021/09/30	1	43.05	0	0.00	43.35	1	3,797	0.03%
2021/09/29	4	43.91	0	0.00	43.30	4	4,094	0.10%
2021/09/28	1	46.00	0	0.00	45.75	1	4,521	0.02%
2021/09/27	15	47.45	0	0.00	46.50	15	4,602	0.33%
2021/09/24	2	46.45	0	0.00	46.45	2	4,661	0.04%
2021/09/23	0	0.00	1	46.35	46.00	-1	4,768	-0.02%
2021/09/22	36	46.33	0	0.00	45.75	36	4,914	0.73%
2021/09/17	50	46.86	0	0.00	47.35	50	4,976	1.00%
2021/09/14	1	46.80	0	0.00	46.70	1	5,232	0.02%
2021/09/13	1	47.15	0	0.00	47.05	1	5,438	0.02%
2021/09/10	0	0.00	2	47.83	47.50	-2	5,746	-0.03%
2021/09/08	1	47.00	2	47.85	46.80	-1	5,913	-0.02%
2021/09/07	1	47.80	0	0.00	47.80	1	6,048	0.02%
2021/09/06	1	50.80	3	49.52	48.75	-2	6,115	-0.03%
2021/09/02	5	51.60	2	51.80	51.00	3	6,119	0.05%
2021/09/01	0	0.00	2.5	49.88	50.40	-2.5	6,071	-0.04%
2021/08/31	2	48.43	4	48.25	48.25	-2	6,034	-0.03%
2021/08/20	0	0.00	1	47.10	46.90	-1	6,281	-0.02%
2021/08/19	2	46.63	0	0.00	46.50	2	6,292	0.03%
2021/08/18	1	47.00	1	48.50	49.05	0	6,285	0.00%
2021/08/17	3	48.52	1	49.70	47.15	2	6,291	0.03%
2021/08/16	1	49.85	0	0.00	49.95	1	6,283	0.02%
2021/08/13	0	0.00	1	51.20	51.30	-1	6,283	-0.02%
2021/08/12	1	51.60	0	0.00	51.60	1	6,284	0.02%
2021/08/11	15	50.90	0	0.00	50.90	15	6,247	0.24%
2021/08/10	20	51.23	5	51.10	51.00	15	6,241	0.24%
2021/08/09	2	51.55	0	0.00	51.00	2	6,274	0.03%
2021/08/06	2	53.40	1	52.30	52.10	1	6,286	0.02%
2021/08/02	2	53.85	0	0.00	53.70	2	6,458	0.03%
2021/07/30	4	55.10	32	55.91	54.00	-28	6,566	-0.43%
2021/07/29	1	57.60	1	57.80	58.00	0	6,453	0.00%
2021/07/28	1	55.20	1	57.30	56.50	0	6,455	0.00%
2021/07/27	11	59.63	0	0.00	57.60	11	6,433	0.17%
2021/07/26	5	60.80	2	61.30	60.90	3	6,440	0.05%
2021/07/23	5	60.22	1	61.30	59.90	4	6,422	0.06%
2021/07/22	0	0.00	2	61.20	61.10	-2	6,382	-0.03%
2021/07/21	4	59.85	0	0.00	59.90	4	6,341	0.06%
2021/07/20	1	61.30	10	60.80	60.80	-9	6,311	-0.14%
2021/07/19	1	61.20	0	0.00	61.10	1	6,268	0.02%
2021/07/16	5	62.16	1	62.90	62.10	4	6,347	0.06%
2021/07/15	9	64.34	8	65.29	63.30	1	6,303	0.02%
2021/07/14	4	63.50	5.2	62.83	63.60	-1.2	6,120	-0.02%
2021/07/13	11.1	62.84	13	62.51	62.00	-1.9	5,867	-0.03%
2021/07/12	3.1	61.20	6	61.53	62.30	-2.9	5,556	-0.05%
2021/07/09	6	59.45	6	59.62	58.90	0	5,363	0.00%
2021/07/08	1	58.20	1	58.70	58.20	0	5,282	0.00%
2021/07/07	3	58.64	1	58.00	57.80	2	5,294	0.04%
2021/07/06	11	59.77	18	60.79	58.60	-7	5,252	-0.13%
2021/07/05	8	61.96	23	61.92	62.40	-15	5,058	-0.30%
2021/07/02	4	55.93	11	56.08	56.80	-7	4,723	-0.15%
2021/07/01	5	55.18	3	55.03	53.80	2	4,847	0.04%
2021/06/30	6	56.25	0	0.00	56.60	6	5,195	0.12%
2021/06/29	4	56.13	10	56.49	56.60	-6	5,319	-0.11%
2021/06/28	1.1	56.09	1	56.20	55.00	0.1	5,187	0.00%
2021/06/25	5	55.76	2	55.80	55.80	3	5,136	0.06%
2021/06/24	1	55.80	2	55.35	55.40	-1	5,093	-0.02%
2021/06/23	3	54.37	3	55.30	55.30	0	5,007	0.00%
2021/06/22	25	56.69	23	55.33	54.70	2	4,944	0.04%
2021/06/21	6	54.97	9	55.36	54.70	-3	4,754	-0.06%
2021/06/18	4	53.95	2	53.15	52.10	2	4,520	0.04%
2021/06/17	2	53.70	2	53.55	53.70	0	4,415	0.00%
2021/06/16	5	53.92	9	53.58	52.40	-4	4,382	-0.09%
2021/06/15	5	52.52	6	52.22	52.30	-1	4,254	-0.02%
2021/06/11	1	51.00	3	51.50	50.80	-2	4,248	-0.05%
2021/06/09	3	50.90	6	50.45	50.10	-3	4,277	-0.07%
2021/06/08	1	49.60	0	0.00	49.55	1	4,270	0.02%
2021/06/07	1	49.20	11	49.58	49.40	-10	4,269	-0.23%
2021/06/03	1	51.00	1	51.00	50.90	0	4,266	0.00%
2021/06/02	1	50.00	1	50.80	50.90	0	4,270	0.00%
2021/06/01	5	51.54	0	0.00	51.50	5	4,241	0.12%
2021/05/31	2	49.75	2	50.00	49.40	0	4,184	0.00%
2021/05/28	10	48.47	3	47.85	48.30	7	4,132	0.17%
2021/05/27	3	46.12	0	0.00	46.50	3	4,081	0.07%
2021/05/26	1	45.40	0	0.00	45.70	1	4,075	0.02%
2021/05/25	3	45.78	0	0.00	45.15	3	4,083	0.07%
2021/05/18	3	42.60	6	43.43	43.70	-3	4,060	-0.07%
2021/05/17	0	0.00	4	41.00	39.90	-4	4,034	-0.10%
2021/05/14	4	44.65	0	0.00	44.30	4	3,991	0.10%
2021/05/12	5	46.50	123	47.59	45.60	-118	3,959	-2.98%	大賣/鉅額交易
2021/05/11	2	51.15	0	0.00	49.90	2	3,899	0.05%
2021/05/10	1	53.80	1	54.60	54.30	0	3,857	0.00%
2021/05/07	0	0.00	6	53.22	54.60	-6	3,782	-0.16%
2021/05/06	7.2	50.67	7	50.10	50.00	0.2	3,670	0.01%
2021/05/05	8	51.08	6	52.20	50.10	2	3,669	0.05%
2021/05/04	13	53.42	18	51.29	50.70	-5	3,677	-0.14%
2021/05/03	10	55.40	2	55.35	53.40	8	3,662	0.22%
2021/04/29	3	53.50	0	0.00	53.20	3	3,636	0.08%
2021/04/28	3	54.20	0	0.00	53.40	3	3,638	0.08%
2021/04/27	2	54.40	0	0.00	54.20	2	3,693	0.05%
2021/04/26	4	56.15	0	0.00	55.70	4	3,725	0.11%
2021/04/23	37	56.09	2	55.10	55.50	35	3,747	0.93%
2021/04/22	54	56.06	28	56.68	53.70	26	3,932	0.66%
2021/04/21	3	53.90	3	53.60	53.50	0	3,906	0.00%
2021/04/20	1	53.90	3	54.43	54.20	-2	3,946	-0.05%
2021/04/19	8	54.24	9	53.79	53.60	-1	3,970	-0.03%
2021/04/16	3	55.00	8	55.45	55.00	-5	3,954	-0.13%
2021/04/15	28	55.81	10	55.82	55.30	18	3,937	0.46%
2021/04/14	4	53.20	3	53.20	52.80	1	3,884	0.03%
2021/04/13	33	55.65	2	55.80	55.10	31	3,931	0.79%
2021/04/12	9	55.30	0	0.00	54.50	9	4,055	0.22%
2021/04/09	6	58.07	3	58.41	57.10	3	4,098	0.07%
2021/04/08	5	60.82	8	59.66	59.20	-3	4,093	-0.07%
2021/04/07	14	60.22	2	60.15	59.50	12	4,033	0.30%
2021/04/06	50	60.84	45.7	62.14	62.50	4.3	3,880	0.11%
2021/04/01	14.3	57.29	16	56.55	58.00	-1.7	3,512	-0.05%
2021/03/31	2.1	52.80	1	52.90	53.30	1.1	3,414	0.03%
2021/03/30	2	52.25	5	52.32	52.20	-3	3,517	-0.09%
2021/03/29	11	52.44	2	53.80	52.70	9	3,570	0.25%
2021/03/25	0	0.00	1	51.20	51.30	-1	3,736	-0.03%
2021/03/24	0	0.00	1	51.40	50.80	-1	4,001	-0.02%
2021/03/23	2	51.50	7	52.33	51.00	-5	4,206	-0.12%
2021/03/19	7	48.69	0	0.00	49.80	7	4,206	0.17%
2021/03/18	1	50.20	0	0.00	49.50	1	4,226	0.02%
2021/03/17	2	49.90	3	50.50	50.00	-1	4,299	-0.02%
2021/03/16	2	51.80	7	51.26	51.90	-5	4,414	-0.11%
2021/03/12	1	47.55	0	0.00	47.50	1	4,555	0.02%
2021/03/10	0.1	46.50	0	0.00	46.65	0.1	4,705	0.00%
2021/03/09	1	46.15	0	0.00	45.80	1	4,794	0.02%
2021/03/08	7	47.52	0	0.00	46.95	7	4,931	0.14%
2021/03/05	3	48.60	0	0.00	48.40	3	5,145	0.06%
2021/03/04	2	50.60	1	49.75	49.55	1	5,363	0.02%
2021/03/03	2	50.20	0	0.00	50.00	2	5,582	0.04%
2021/03/02	8	51.03	0	0.00	50.10	8	5,883	0.14%
2021/02/25	0	0.00	1	51.60	51.60	-1	6,156	-0.02%
2021/02/24	1	52.40	2	52.95	52.00	-1	6,202	-0.02%
2021/02/23	1	52.30	0	0.00	52.00	1	6,300	0.02%
2021/02/22	1	53.40	0	0.00	53.00	1	6,384	0.02%
2021/02/19	0	53.20	2	53.70	53.30	-2	6,378	-0.03%
2021/02/18	0.3	53.10	1	53.80	53.30	-0.7	6,370	-0.01%
2021/02/17	1	52.10	0	0.00	52.70	1	6,357	0.02%
2021/02/04	0	0.00	2	52.15	51.50	-2	6,338	-0.03%
2021/02/03	1	52.30	3	53.70	53.10	-2	6,323	-0.03%
2021/02/01	3	51.23	3	51.20	51.00	0	6,293	0.00%
2021/01/29	2	53.30	6	52.83	51.30	-4	6,289	-0.06%
2021/01/28	2	54.00	0	0.00	52.80	2	6,271	0.03%
2021/01/27	3	54.60	2	55.50	54.60	1	6,264	0.02%
2021/01/26	3	55.63	12	56.01	54.80	-9	6,245	-0.14%
2021/01/25	1	56.50	2	57.40	56.70	-1	6,212	-0.02%
2021/01/22	5	57.52	7	57.96	58.10	-2	6,187	-0.03%
2021/01/21	13	56.62	0	0.00	55.40	13	6,150	0.21%
2021/01/20	5	56.06	3	58.00	54.80	2	6,264	0.03%
2021/01/19	2	57.90	3	58.50	58.80	-1	6,207	-0.02%
2021/01/18	6	57.80	3	56.00	58.10	3	6,134	0.05%
2021/01/15	14	60.24	21.3	60.49	59.50	-7.3	6,043	-0.12%
2021/01/14	13	57.54	5	56.26	58.00	8	5,796	0.14%
2021/01/13	6	53.52	3	55.00	55.60	3	5,703	0.05%
2021/01/12	6	52.55	3	52.50	52.10	3	5,639	0.05%
2021/01/11	2	55.00	0	0.00	55.10	2	5,590	0.04%
2021/01/08	11.3	54.64	5	54.76	54.30	6.3	5,569	0.11%
2021/01/07	0	0.00	4	55.08	55.10	-4	5,527	-0.07%
2021/01/06	25	57.34	1	55.60	55.60	24	5,479	0.44%
2021/01/05	8.3	59.13	4	58.73	59.10	4.3	5,361	0.08%
2021/01/04	8	56.96	0	0.00	58.70	8	5,175	0.15%
2020/12/31	3	53.20	8	53.55	53.40	-5	5,031	-0.10%
2020/12/30	1	52.40	1	51.80	51.80	0	4,927	0.00%
2020/12/29	8	50.56	1	50.70	50.40	7	4,872	0.14%
2020/12/28	2	52.00	2	52.35	52.00	0	4,815	0.00%
2020/12/25	9	52.20	17	53.34	51.90	-8	4,769	-0.17%
2020/12/24	8	56.66	6	56.25	54.90	2	4,640	0.04%
2020/12/23	3	58.23	1	58.70	58.20	2	4,523	0.04%
2020/12/22	8	57.56	1	59.40	56.80	7	4,477	0.16%
2020/12/21	3	59.13	6	59.05	59.30	-3	4,403	-0.07%
2020/12/18	13	59.05	13	60.33	60.80	0	4,270	0.00%
2020/12/17	9	56.46	29	55.82	56.90	-20	3,997	-0.50%
2020/12/15	4	50.80	3	51.40	50.70	1	3,776	0.03%
2020/12/14	2	51.90	3	52.23	52.50	-1	3,732	-0.03%
2020/12/11	7	52.04	6	53.07	51.50	1	3,725	0.03%
2020/12/10	15	53.64	7	53.77	53.30	8	3,682	0.22%
2020/12/09	14	53.69	24	52.80	54.30	-10	3,571	-0.28%
2020/12/08	4	49.45	4	49.20	49.45	0	3,418	0.00%
2020/12/07	13	48.85	1	49.25	48.40	12	3,394	0.35%
2020/12/04	3	50.23	7	50.67	50.80	-4	3,319	-0.12%
2020/12/03	6	50.80	10	50.80	49.60	-4	3,261	-0.12%
2020/12/02	20	52.21	5	52.46	51.60	15	3,201	0.47%
2020/12/01	13	50.76	23.2	50.79	53.50	-10.2	3,064	-0.33%
2020/11/30	27	49.10	11	48.50	49.80	16	2,844	0.56%
2020/11/27	20	50.60	35.2	50.34	49.80	-15.2	2,641	-0.58%
2020/11/26	41	48.07	6	48.21	51.00	35	2,450	1.43%
2020/11/25	6	44.43	10	45.11	46.40	-4	2,186	-0.18%
2020/11/24	8	42.51	8	41.92	42.20	0	2,022	0.00%
2020/11/23	16	40.51	8	40.28	42.05	8	1,968	0.41%
2020/11/20	11	41.13	10	41.89	40.40	1	1,972	0.05%
2020/11/19	14	39.84	5.2	40.25	41.00	8.8	1,935	0.45%
2020/11/18	3	38.05	6	38.25	38.30	-3	1,994	-0.15%
2020/11/16	19	37.54	0	0.00	37.65	19	2,357	0.81%
2020/11/12	1	37.75	0	0.00	37.60	1	2,405	0.04%
2020/11/11	3	37.38	0	0.00	37.50	3	2,419	0.12%
2020/11/10	1	37.95	0	0.00	37.60	1	2,437	0.04%
2020/11/09	2	38.28	0	0.00	38.00	2	2,466	0.08%
2020/11/04	0	0.00	1	37.90	38.60	-1	2,585	-0.04%
2020/11/02	1	36.75	0	0.00	36.75	1	2,786	0.04%
2020/10/30	2	38.40	2	38.35	37.40	0	3,059	0.00%
2020/10/29	1.3	39.16	0	0.00	39.00	1.3	3,311	0.04%
2020/10/28	14.1	41.19	6	40.88	40.50	8.1	3,322	0.24%
2020/10/27	0	0.00	4	38.55	38.55	-4	3,270	-0.12%
2020/10/26	17	35.34	1	35.50	35.05	16	3,516	0.45%
2020/10/23	30	35.50	0	0.00	35.10	30	3,586	0.84%
2020/10/22	1	35.20	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	2	35.60	35.80	-2	3,856	-0.05%
2020/10/20	1	34.50	0	0.00	34.60	1	4,163	0.02%
2020/10/19	0	0.00	1	35.35	35.05	-1	4,378	-0.02%
2020/10/16	3	35.22	0	0.00	35.05	3	4,427	0.07%
2020/10/14	0	0.00	6	36.16	36.00	-6	4,544	-0.13%
2020/10/13	1	35.80	0	0.00	35.85	1	4,668	0.02%
2020/10/12	2	36.80	0	0.00	36.55	2	4,720	0.04%
2020/10/06	3	36.55	0	0.00	36.55	3	4,963	0.06%
2020/09/28	1	36.30	0	0.00	37.00	1	5,825	0.02%
2020/09/21	1	39.60	1	40.20	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	1	39.00	1	39.60	39.00	0	6,903	0.00%
2020/09/16	1	38.85	2	40.10	39.00	-1	6,916	-0.01%
2020/09/15	4	39.89	4	40.56	39.85	0	6,921	0.00%
2020/09/14	6	41.16	2	41.10	40.80	4	6,985	0.06%
2020/09/11	4	39.14	1	39.55	39.30	3	6,913	0.04%
2020/09/07	2	37.90	2	39.30	37.85	0	6,830	0.00%
2020/09/04	0	0.00	5	39.20	39.05	-5	6,802	-0.07%
2020/09/03	2	40.10	2	40.25	39.50	0	6,777	0.00%
2020/09/01	5	41.00	6	41.00	40.60	-1	6,730	-0.01%
2020/08/28	2	39.75	0	0.00	39.70	2	6,649	0.03%
2020/08/27	2	40.00	0	0.00	40.00	2	6,621	0.03%
2020/08/26	2	40.50	2	40.78	40.55	0	6,565	0.00%
2020/08/25	0	0.00	6	41.84	41.75	-6	6,490	-0.09%
2020/08/24	11	42.05	9	42.35	42.00	2	6,410	0.03%
2020/08/21	5	41.60	19	42.65	43.45	-14	6,253	-0.22%
2020/08/20	1	39.95	1	39.90	39.50	0	6,045	0.00%
2020/08/19	0	0.00	6	37.29	38.95	-6	5,910	-0.10%
2020/08/18	6	37.29	3	37.50	37.05	3	5,867	0.05%
2020/08/17	5	37.28	0	0.00	37.00	5	5,879	0.09%
2020/08/13	0	0.00	9	37.86	36.70	-9	5,872	-0.15%
2020/08/11	5	37.42	5	37.53	36.60	0	5,804	0.00%
2020/08/10	9	37.70	5	37.66	37.70	4	5,759	0.07%
2020/08/07	2	38.48	5	39.34	38.25	-3	5,724	-0.05%
2020/08/06	6	39.82	11	41.48	39.80	-5	5,623	-0.09%
2020/08/05	24	42.16	37	41.97	41.10	-13	5,510	-0.24%
2020/08/04	35	40.82	17	40.86	40.45	18	5,238	0.34%
2020/08/03	11	38.75	7	38.65	38.50	4	4,970	0.08%
2020/07/31	6	39.15	1	38.70	38.80	5	4,931	0.10%
2020/07/30	5	38.28	10	38.95	38.75	-5	4,844	-0.10%
2020/07/29	2	34.00	4	34.06	35.80	-2	4,588	-0.04%
2020/07/28	2	34.40	4	35.56	33.40	-2	4,540	-0.04%
2020/07/27	1	38.80	2	38.08	36.75	-1	4,396	-0.02%
2020/07/24	13	39.67	19	40.59	38.00	-6	4,291	-0.14%
2020/07/23	12	38.68	19	38.53	38.80	-7	3,973	-0.18%
2020/07/22	3	37.67	11	37.65	37.10	-8	3,776	-0.21%
2020/07/21	3	37.00	3	37.08	37.30	0	3,756	0.00%
2020/07/20	6	37.75	0	0.00	36.60	6	3,729	0.16%
2020/07/17	10	37.44	0	0.00	37.70	10	3,658	0.27%
2020/07/16	1	37.00	0	0.00	36.35	1	3,579	0.03%
2020/07/15	5	38.24	7	38.14	36.20	-2	3,538	-0.06%
2020/07/14	3	36.90	11	37.65	37.55	-8	3,484	-0.23%
2020/07/13	13	38.68	14	38.34	38.10	-1	3,500	-0.03%
2020/07/10	28	38.19	16	38.29	37.85	12	3,462	0.35%
2020/07/09	31	39.57	4	41.10	39.20	27	3,373	0.80%
2020/07/08	3	37.53	14	37.74	38.10	-11	3,048	-0.36%
2020/07/07	15	36.38	43	35.78	35.05	-28	2,744	-1.02%
2020/07/06	30	37.31	16	36.89	37.35	14	2,653	0.53%
2020/07/03	28	38.18	50	38.05	37.00	-22	2,525	-0.87%
2020/07/02	40	33.57	0	0.00	36.35	40	2,271	1.76%
2020/07/01	4	32.98	3	33.12	33.05	1	2,133	0.05%
2020/06/30	7	33.36	9.1	33.93	33.55	-2.1	2,057	-0.10%
2020/06/29	19	31.80	6	32.19	32.55	13	1,863	0.70%
2020/06/24	8	28.98	2	27.73	29.60	6	1,674	0.36%
2020/06/23	1	26.50	3	26.52	26.95	-2	1,477	-0.14%
2020/06/22	3	26.30	0	0.00	26.30	3	1,457	0.21%
2020/06/18	0	0.00	3	27.50	27.40	-3	1,314	-0.23%
2020/06/16	1	27.50	0	0.00	27.50	1	1,318	0.08%
2020/06/11	0	0.00	3	28.10	28.10	-3	1,347	-0.22%
2020/06/08	3	30.32	0	0.00	29.95	3	1,375	0.22%
2020/06/04	0	0.00	0.2	29.60	29.80	-0.2	1,378	-0.01%
2020/05/28	0	0.00	1	29.25	29.25	-1	1,396	-0.07%
2020/05/27	1	30.00	0	0.00	30.00	1	1,402	0.07%
2020/05/26	0	0.00	1	30.65	30.65	-1	1,390	-0.07%
2020/05/25	0	0.00	2	28.20	29.30	-2	1,378	-0.15%
2020/05/22	1	29.50	0	0.00	29.50	1	1,388	0.07%
2020/05/21	0	0.00	1	30.65	30.65	-1	1,371	-0.07%
2020/05/20	1	28.95	0	0.00	28.95	1	1,352	0.07%
2020/05/19	2	28.65	0	0.00	28.90	2	1,345	0.15%
2020/05/18	0	0.00	1	28.95	29.00	-1	1,335	-0.07%
2020/05/15	0	0.00	0.1	27.70	27.70	-0.1	1,321	0.00%
2020/05/11	1	29.90	0	0.00	29.80	1	1,292	0.08%
2020/05/08	0	0.00	2	31.40	30.60	-2	1,286	-0.16%
2020/05/07	2	31.10	0	0.00	31.15	2	1,282	0.16%
2020/05/05	0	0.00	3	30.70	30.80	-3	1,267	-0.24%
2020/04/30	0	0.00	1	31.70	31.55	-1	1,245	-0.08%
2020/04/29	0	0.00	1	31.70	31.65	-1	1,251	-0.08%
2020/04/27	0	0.00	3	32.10	32.00	-3	1,273	-0.24%
2020/04/24	3	31.55	0	0.00	32.00	3	1,255	0.24%
2020/04/22	0	0.00	1	31.50	31.20	-1	1,229	-0.08%
2020/04/17	0	0.00	19	31.18	30.45	-19	1,236	-1.54%
2020/04/16	23	29.81	3	30.25	30.45	20	1,173	1.70%
2020/04/08	1	22.85	0	0.00	22.85	1	1,086	0.09%
2020/04/01	0	0.00	1	19.60	19.60	-1	1,130	-0.09%
2020/03/27	1	19.25	0	0.00	19.25	1	1,273	0.08%
2020/03/13	1	21.40	0	0.00	21.95	1	1,617	0.06%
2020/03/03	0	0.00	2	28.95	28.80	-2	1,536	-0.13%
2020/02/26	0	0.00	2	30.25	29.85	-2	1,514	-0.13%
2020/02/19	2	31.20	2	30.75	30.75	0	1,568	0.00%
2020/02/13	0	0.00	2	30.70	30.70	-2	1,564	-0.13%
2020/02/10	1	29.50	0	0.00	29.40	1	1,548	0.06%
2020/01/20	0	0.00	0.2	35.50	35.65	-0.2	1,465	-0.02%
2020/01/17	0	0.00	0.2	35.60	35.70	-0.2	1,461	-0.02%
2020/01/16	3	35.75	1	35.80	35.70	2	1,452	0.14%
2020/01/15	2	36.40	2	36.30	35.60	0	1,463	0.00%
2020/01/13	7	35.43	7	35.60	36.10	0	1,425	0.00%
2020/01/08	0	0.00	5	33.60	33.50	-5	1,393	-0.36%
2020/01/06	6	34.68	0	0.00	34.60	6	1,390	0.43%
2019/12/31	4	36.00	2	36.10	35.85	2	1,334	0.15%
2019/12/30	2	35.65	2	36.00	35.65	0	1,337	0.00%
2019/12/27	4	35.25	0	0.00	35.25	4	1,316	0.30%
2019/12/24	0	0.00	3	36.15	36.90	-3	1,247	-0.24%
2019/12/23	6	36.18	6	36.47	36.05	0	1,197	0.00%
2019/12/20	6	34.93	13	34.90	34.60	-7	1,052	-0.67%
2019/12/19	10	34.33	1	34.00	34.60	9	1,001	0.90%
2019/12/18	0	0.00	5	33.30	33.30	-5	1,075	-0.46%
2019/12/17	5	34.40	10	33.70	33.30	-5	1,122	-0.45%
2019/11/21	0	0.00	1	33.80	33.45	-1	1,190	-0.08%
2019/11/20	1	33.20	0	0.00	33.40	1	1,132	0.09%
2019/11/07	0	0.00	1	32.05	31.95	-1	1,158	-0.09%
2019/10/23	0	0.00	1	35.15	34.90	-1	1,391	-0.07%
2019/10/22	1	34.75	0	0.00	34.40	1	1,381	0.07%
2019/10/18	2	34.53	0	0.00	34.35	2	1,391	0.14%
2019/10/17	1	34.35	1	34.05	34.35	0	1,381	0.00%
2019/10/16	1	33.70	0	0.00	33.65	1	1,388	0.07%
2019/10/09	0	0.00	2	33.60	33.40	-2	1,402	-0.14%
2019/10/07	10	34.15	0	0.00	34.15	10	1,409	0.71%
2019/10/04	1	35.00	1	35.15	34.40	0	1,406	0.00%
2019/10/03	0	0.00	2	34.30	34.05	-2	1,396	-0.14%
2019/09/27	1	34.70	0	0.00	34.70	1	1,422	0.07%
2019/09/24	1	35.75	10	36.50	35.55	-9	1,452	-0.62%
2019/09/23	2	37.08	1	37.40	36.30	1	1,430	0.07%
2019/09/20	1	35.30	0	0.00	35.30	1	1,372	0.07%
2019/09/16	0	0.00	1	33.50	33.50	-1	1,489	-0.07%
2019/09/12	0	0.00	1	34.40	34.10	-1	1,524	-0.07%
2019/09/09	4	36.50	4	35.15	34.60	0	1,740	0.00%
2019/09/06	1	33.60	0	0.00	33.95	1	1,717	0.06%
2019/09/04	1	32.50	0	0.00	32.30	1	1,769	0.06%
2019/09/02	5	32.50	0	0.00	32.50	5	1,776	0.28%
2019/08/30	5	31.80	0	0.00	31.70	5	1,773	0.28%
2019/08/29	0	0.00	8	31.80	31.70	-8	1,791	-0.45%
2019/08/28	0	0.00	1	31.80	31.90	-1	1,795	-0.06%
2019/08/26	0	0.00	0.5	31.50	31.65	-0.5	1,810	-0.03%
2019/08/23	3	32.75	0	0.00	32.50	3	1,817	0.17%
2019/08/16	1	31.60	2	32.28	32.45	-1	1,882	-0.05%
2019/08/13	0	0.00	1	32.00	31.55	-1	1,969	-0.05%
2019/08/12	1	32.00	0	0.00	32.10	1	1,991	0.05%
2019/08/07	3	32.37	0	0.00	31.15	3	2,113	0.14%
2019/08/06	0	0.00	2	32.50	33.05	-2	2,116	-0.09%
2019/07/31	2	35.30	0	0.00	35.10	2	2,251	0.09%
2019/07/30	1	35.15	1	35.55	35.20	0	2,272	0.00%
2019/07/29	1	37.35	1	36.70	36.55	0	2,261	0.00%
2019/07/26	1	36.65	5	37.53	37.00	-4	2,259	-0.18%
2019/07/25	4	36.76	21	36.63	36.80	-17	2,221	-0.77%
2019/07/18	1	35.60	0	0.00	35.35	1	2,243	0.04%
2019/07/10	1	35.50	0	0.00	35.45	1	2,429	0.04%
2019/07/08	0	0.00	1	35.80	35.30	-1	2,476	-0.04%
2019/07/02	1	36.85	1	36.50	37.25	0	2,579	0.00%
2019/07/01	1	36.25	2	36.28	36.00	-1	2,576	-0.04%
2019/06/28	0	0.00	1	35.40	35.50	-1	2,591	-0.04%
2019/06/27	10	36.10	0	0.00	35.75	10	2,614	0.38%
2019/06/26	1	34.50	0	0.00	34.25	1	2,602	0.04%
2019/06/25	3	34.92	1	34.40	34.25	2	2,628	0.08%
2019/06/24	1	35.40	1	35.35	34.90	0	2,724	0.00%
2019/06/21	2	37.50	3	38.77	35.85	-1	2,762	-0.04%
2019/06/20	0	0.00	1	38.30	38.35	-1	2,697	-0.04%
2019/06/19	2	37.70	6	38.73	38.60	-4	2,773	-0.14%
2019/06/18	0	0.00	2	35.30	35.35	-2	2,643	-0.08%
2019/06/17	14	34.89	0	0.00	35.15	14	2,689	0.52%
2019/06/13	2	34.40	0	0.00	33.50	2	2,984	0.07%
2019/06/10	2	32.25	2	32.50	32.50	0	3,428	0.00%
2019/05/20	3	33.73	3	34.30	33.10	0	3,733	0.00%
2019/05/17	2	32.90	2	33.15	32.35	0	3,741	0.00%
2019/05/15	1	34.65	0	0.00	34.65	1	3,702	0.03%
2019/05/14	6	31.13	10	31.00	31.50	-4	3,656	-0.11%
2019/05/09	0	0.00	1	33.05	33.10	-1	3,640	-0.03%
2019/05/08	1	35.60	1	36.70	34.95	0	3,625	0.00%
2019/05/02	1	39.95	2	39.65	39.55	-1	3,618	-0.03%
2019/04/29	1	38.55	2	38.60	38.00	-1	3,623	-0.03%
2019/04/26	4	40.30	2	39.40	39.00	2	3,619	0.06%
2019/04/24	1	39.45	1	39.80	38.60	0	3,593	0.00%
2019/04/22	1	39.70	0	0.00	39.20	1	3,576	0.03%
2019/04/18	1	38.10	0	0.00	38.10	1	3,560	0.03%
2019/04/17	12	40.91	9	41.73	40.00	3	3,536	0.08%
2019/04/16	3	40.33	16	40.26	41.00	-13	3,458	-0.38%
2019/04/15	8	39.10	0	0.00	39.10	8	3,406	0.23%
2019/04/11	0	0.00	1	39.05	39.00	-1	3,385	-0.03%
2019/04/09	0	0.00	1	39.45	39.05	-1	3,329	-0.03%
2019/04/08	1	39.65	0	0.00	39.55	1	3,337	0.03%
2019/03/27	5	40.20	7	40.59	40.00	-2	3,279	-0.06%
2019/03/26	1	38.70	1	39.00	39.50	0	3,166	0.00%
2019/03/22	1	39.90	2	37.83	37.70	-1	3,061	-0.03%
2019/03/20	0	0.00	10	38.25	38.10	-10	3,078	-0.32%
2019/03/19	16	39.99	25.5	39.74	37.35	-9.5	3,027	-0.31%
2019/03/18	0	0.00	16	37.88	38.50	-16	2,779	-0.58%
2019/03/15	32	34.85	10	35.21	35.00	22	2,672	0.82%
2019/03/14	5	33.30	4	33.85	33.85	1	2,396	0.04%
2019/03/13	2	29.83	28	30.68	30.80	-26	2,243	-1.16%
2019/03/07	15	29.27	12	29.03	28.80	3	2,269	0.13%
2019/03/06	30	29.16	7	29.19	29.25	23	2,313	0.99%
2019/02/25	1	28.80	0	0.00	28.65	1	2,641	0.04%
2019/02/20	2	29.20	2	29.18	28.35	0	2,579	0.00%
2019/02/19	3	29.25	3	28.98	29.10	0	2,560	0.00%
2019/02/18	0	0.00	2	27.53	27.95	-2	2,494	-0.08%
2019/02/15	1	26.80	0	0.00	26.50	1	2,468	0.04%
2019/02/12	0	0.00	1	27.20	26.80	-1	2,610	-0.04%
2019/01/30	0	25.70	0	0.00	25.65	0	2,670	0.00%
2019/01/29	7	26.33	1	26.60	26.10	6	2,669	0.22%
2019/01/28	3	26.20	2	26.25	25.85	1	2,649	0.04%
2019/01/25	0	0.00	0.2	25.05	25.05	-0.2	2,623	-0.01%
2019/01/24	0	0.00	15	24.96	25.05	-15	2,647	-0.57%
2019/01/23	0	0.00	8	24.69	24.85	-8	2,662	-0.30%
2019/01/22	2	25.05	0	0.00	24.65	2	2,673	0.07%
2019/01/21	0	0.00	1	24.30	24.60	-1	2,673	-0.04%
2019/01/18	1	23.85	2	24.05	23.80	-1	2,685	-0.04%
2019/01/17	3	23.97	0	0.00	23.80	3	2,719	0.11%
2019/01/11	1	25.10	0	0.00	24.65	1	2,752	0.04%
2019/01/09	13	25.05	0	0.00	25.00	13	2,777	0.47%
2019/01/02	2	26.65	2	25.85	25.95	0	2,864	0.00%
2018/12/28	1	26.35	0	0.00	26.30	1	2,880	0.03%
2018/12/27	1	27.40	1	27.80	26.80	0	2,930	0.00%
2018/12/26	1	27.55	0	0.00	26.90	1	2,945	0.03%
2018/12/25	3	27.30	5	28.45	27.70	-2	2,948	-0.07%
2018/12/19	2	27.85	0	0.00	28.00	2	2,954	0.07%
2018/12/14	2	28.55	2	28.70	28.75	0	3,038	0.00%
2018/12/13	2	29.00	9	28.83	28.85	-7	3,134	-0.22%
2018/12/12	2	27.40	1	27.35	27.75	1	3,085	0.03%
2018/12/10	0	0.00	1	26.30	26.10	-1	3,105	-0.03%
2018/12/07	2	27.10	0	0.00	27.30	2	3,097	0.06%
2018/12/05	3	28.18	0	0.00	28.30	3	3,066	0.10%
2018/11/30	7	28.81	17	28.25	28.60	-10	3,070	-0.33%
2018/11/29	1	28.75	2	28.40	28.40	-1	3,068	-0.03%
2018/11/26	7	26.54	7	26.16	26.80	0	3,227	0.00%
2018/11/23	1	25.95	2	27.73	25.85	-1	3,178	-0.03%
2018/11/22	1	26.70	0	0.00	26.70	1	3,106	0.03%
2018/11/15	8	23.70	5	23.54	23.70	3	3,118	0.10%
2018/11/13	33	25.57	33	24.25	24.90	0	3,087	0.00%
2018/11/12	8	23.33	0	0.00	24.65	8	3,018	0.27%
2018/11/08	1	23.00	0	0.00	22.35	1	2,995	0.03%
2018/11/06	0	0.00	1	21.35	20.50	-1	3,039	-0.03%
2018/11/02	1	21.05	0	0.00	21.30	1	3,138	0.03%
2018/10/24	0	0.00	28	21.40	21.15	-28	3,190	-0.88%
2018/10/22	20	23.15	30	23.21	23.05	-10	3,188	-0.31%
2018/10/18	7	23.86	11	23.91	23.10	-4	3,213	-0.12%
2018/10/17	8	24.65	4	25.20	24.00	4	3,240	0.12%
2018/10/12	4	24.00	4	24.20	24.60	0	3,387	0.00%
2018/10/11	5	24.50	0	0.00	24.50	5	3,401	0.15%
2018/10/09	3	27.88	0	0.00	27.20	3	3,417	0.09%
2018/10/05	5	28.73	11	28.96	28.75	-6	3,464	-0.17%
2018/10/04	2	31.10	0	0.00	30.85	2	3,488	0.06%
2018/10/03	3	33.77	0	0.00	32.40	3	3,632	0.08%
2018/10/02	3	35.13	0	0.00	35.00	3	3,755	0.08%
2018/10/01	1	35.70	0	0.00	35.75	1	3,821	0.03%
2018/09/28	5	35.97	2	35.85	35.75	3	3,978	0.08%
2018/09/27	3	36.10	0	0.00	36.10	3	4,132	0.07%
2018/09/26	20	37.62	10	37.69	37.00	10	4,340	0.23%
2018/09/25	5	37.00	0	0.00	36.90	5	4,569	0.11%
2018/09/21	1	37.50	1	37.45	36.90	0	4,984	0.00%
2018/09/20	0	0.00	4	37.10	36.95	-4	5,195	-0.08%
2018/09/19	5	39.38	5	39.94	38.05	0	5,237	0.00%
2018/09/18	5	38.59	3	37.75	37.35	2	5,270	0.04%
2018/09/17	5	36.56	8	36.79	36.20	-3	5,414	-0.06%
2018/09/14	3	36.38	2	36.60	36.60	1	5,661	0.02%
2018/09/13	1	35.20	0	0.00	35.30	1	5,935	0.02%
2018/09/12	4	35.20	0	0.00	35.20	4	6,269	0.06%
2018/09/10	0	0.00	2	35.00	35.00	-2	6,919	-0.03%
2018/09/06	1	39.40	3	38.60	38.35	-2	7,280	-0.03%
2018/09/05	3	39.00	2	38.95	38.15	1	7,641	0.01%
2018/09/04	0	0.00	1	38.05	38.40	-1	7,816	-0.01%
2018/09/03	6	38.31	23	38.72	37.40	-17	7,856	-0.22%
2018/08/31	28	39.11	29	39.19	39.90	-1	7,891	-0.01%
2018/08/30	0	0.00	1	36.70	36.90	-1	7,861	-0.01%
2018/08/29	11	36.45	10	37.50	36.50	1	7,909	0.01%
2018/08/27	4	34.88	4	35.16	35.60	0	8,131	0.00%
2018/08/24	13	34.78	10	34.90	34.50	3	8,175	0.04%
2018/08/23	16	35.46	13	36.71	35.30	3	8,274	0.04%
2018/08/17	3	36.70	3	36.43	35.30	0	8,324	0.00%
2018/08/15	1	35.95	0	0.00	35.45	1	8,315	0.01%
2018/08/14	12	34.83	12	34.35	35.50	0	8,324	0.00%
2018/08/13	23	35.33	2	36.45	35.15	21	8,494	0.25%
2018/08/10	4	39.43	6	39.69	38.70	-2	8,575	-0.02%
2018/08/09	0	0.00	30	39.00	38.65	-30	8,835	-0.34%
2018/08/08	3	41.45	6	40.46	40.10	-3	9,082	-0.03%
2018/08/06	1	40.80	2	41.98	40.90	-1	9,252	-0.01%
2018/08/03	1	42.65	2	42.78	43.40	-1	9,304	-0.01%
2018/08/02	0	0.00	8	43.04	42.35	-8	9,410	-0.09%
2018/08/01	1	46.10	4	45.13	44.85	-3	9,461	-0.03%
2018/07/31	2	45.20	2	44.80	45.60	0	9,520	0.00%
2018/07/30	0	0.00	0.2	44.95	45.15	-0.2	9,620	0.00%
2018/07/27	5	46.67	3	46.57	46.50	2	9,793	0.02%
2018/07/26	5	47.33	5	46.76	46.55	0	10,005	0.00%
2018/07/25	1	48.40	1	47.00	47.00	0	10,381	0.00%
2018/07/24	7	47.79	8	47.07	47.60	-1	10,379	-0.01%
2018/07/23	1	47.35	1	47.95	47.15	0	10,464	0.00%
2018/07/20	9	46.02	8	45.66	45.20	1	10,498	0.01%
2018/07/19	5	46.20	7	45.43	45.00	-2	10,644	-0.02%
2018/07/18	3	47.70	3	46.60	46.20	0	10,796	0.00%
2018/07/17	4	48.10	4	47.55	47.25	0	10,883	0.00%
2018/07/16	2	48.45	5	48.42	48.00	-3	11,280	-0.03%
2018/07/13	6	48.33	5	48.33	48.20	1	11,245	0.01%
2018/07/12	8	48.47	8	47.97	47.95	0	11,567	0.00%
2018/07/11	8	48.56	4	48.26	48.10	4	11,705	0.03%
2018/07/10	8	45.23	5	45.34	45.60	3	11,634	0.03%
2018/07/09	2	48.45	0	0.00	47.50	2	11,760	0.02%
2018/07/06	6	47.89	6	48.10	48.55	0	11,839	0.00%
2018/07/05	7	49.46	6	49.81	47.75	1	11,778	0.01%
2018/07/04	11	50.60	13	50.10	49.00	-2	11,826	-0.02%
2018/07/03	25	52.14	13	50.75	50.00	12	11,863	0.10%
2018/07/02	18	53.79	25	53.78	51.40	-7	11,591	-0.06%
2018/06/29	18	48.98	12	49.35	50.40	6	11,188	0.05%
2018/06/28	7	46.35	9	46.67	45.85	-2	10,976	-0.02%
2018/06/27	13	47.63	10	47.06	47.70	3	10,885	0.03%
2018/06/26	19	46.88	16	47.14	47.50	3	10,755	0.03%
2018/06/25	9	46.16	1	49.95	44.50	8	10,586	0.08%
2018/06/22	34	50.62	43.2	50.10	49.00	-9.2	10,353	-0.09%
2018/06/21	11	48.47	16	49.89	50.10	-5	10,077	-0.05%
2018/06/20	31	46.76	32	46.22	46.10	-1	9,813	-0.01%
2018/06/19	40	45.63	36	46.39	47.15	4	9,495	0.04%
2018/06/15	4	41.16	6	42.60	42.90	-2	9,375	-0.02%
2018/06/14	1	39.60	9	39.84	40.15	-8	9,233	-0.09%
2018/06/13	25	40.97	29	41.91	39.00	-4	9,282	-0.04%
2018/06/12	9	40.14	17	39.25	39.35	-8	9,006	-0.09%
2018/06/11	0	0.00	11	37.05	37.65	-11	9,064	-0.12%
2018/06/08	14	35.40	9	35.64	35.95	5	9,002	0.06%
2018/06/07	1	37.85	1	37.55	37.45	0	8,910	0.00%
2018/06/06	10	39.05	14	39.09	38.55	-4	8,907	-0.04%
2018/06/05	21	39.68	11.1	40.37	38.20	9.9	8,871	0.11%
2018/06/04	3	41.78	11	40.67	42.30	-8	8,700	-0.09%
2018/06/01	4	39.14	0	0.00	38.80	4	8,669	0.05%
2018/05/31	6	39.42	33	39.60	39.45	-27	8,675	-0.31%
2018/05/30	1	37.30	3	37.57	38.70	-2	8,661	-0.02%
2018/05/29	1	36.96	9	36.79	37.50	-8	8,673	-0.09%
2018/05/25	2	35.00	0	0.00	34.80	2	8,726	0.02%
2018/05/24	2	34.50	2	35.30	34.90	0	8,796	0.00%
2018/05/23	1	35.65	0	0.00	35.50	1	8,985	0.01%
2018/05/22	2	35.50	2	35.80	35.80	0	9,216	0.00%
2018/05/21	40	37.17	7	37.52	37.00	33	9,236	0.36%
2018/05/18	12	35.27	0	0.00	35.60	12	9,168	0.13%
2018/05/17	29	35.77	77.7	35.87	36.60	-48.7	9,229	-0.53%
2018/05/16	3	34.78	1	34.70	33.80	2	9,069	0.02%
2018/05/15	1	36.50	7	36.50	36.50	-6	8,844	-0.07%
2018/05/14	7	31.71	11	33.04	33.20	-4	8,863	-0.05%
2018/05/10	10	30.45	5	30.25	30.15	5	8,637	0.06%
2018/05/09	2	31.30	2	31.00	31.00	0	8,554	0.00%
2018/05/08	2	31.75	2	31.13	30.90	0	8,544	0.00%
2018/05/07	13	31.67	13	31.40	31.00	0	8,596	0.00%
2018/05/04	8	32.51	8	31.58	31.10	0	8,574	0.00%
2018/05/03	3	32.40	6	32.90	31.90	-3	8,483	-0.04%
2018/05/02	9	33.18	51	33.03	30.90	-42	8,397	-0.50%
2018/04/27	39	30.42	10	30.29	30.90	29	8,131	0.36%
2018/04/26	12	29.46	13	30.41	28.10	-1	7,996	-0.01%
2018/04/25	14	28.94	13	30.55	29.90	1	7,863	0.01%
2018/04/24	13	29.59	15	29.57	29.00	-2	7,654	-0.03%
2018/04/23	11	33.18	2	34.63	32.20	9	7,447	0.12%
2018/04/20	26	35.77	17	35.38	35.50	9	7,296	0.12%
2018/04/19	0	0.00	12	34.50	34.50	-12	6,850	-0.18%
2018/04/18	2	28.73	36	29.05	31.40	-34	6,821	-0.50%
2018/04/17	19	28.62	5	29.30	28.55	14	6,457	0.22%
2018/04/13	77	31.94	77	32.71	32.95	0	6,134	0.00%
2018/04/12	23	33.47	0	0.00	33.30	23	5,835	0.39%
2018/04/11	7	36.88	6	36.74	36.90	1	5,665	0.02%
2018/04/10	7	37.64	4	37.93	36.00	3	5,565	0.05%
2018/04/09	9	42.14	5	39.58	38.70	4	5,342	0.07%
2018/04/03	3	42.00	0	0.00	43.00	3	5,068	0.06%
2018/04/02	3	41.33	0	0.00	42.95	3	5,039	0.06%
2018/03/31	0	0.00	3	41.45	41.45	-3	5,014	-0.06%
2018/03/30	2	38.50	0	0.00	37.70	2	4,975	0.04%
2018/03/29	1	40.25	0	0.00	40.55	1	4,959	0.02%
2018/03/28	0	0.00	5	42.00	40.15	-5	4,960	-0.10%
2018/03/23	0	0.00	1	32.75	34.00	-1	4,884	-0.02%
2018/03/22	0	0.00	5	36.49	36.35	-5	4,811	-0.10%
2018/03/21	8	38.56	3	39.02	40.35	5	4,771	0.10%
2018/03/20	4.7	35.24	4	35.98	36.70	0.7	4,550	0.02%
2018/03/19	7	31.61	14	32.04	33.40	-7	4,382	-0.16%
2018/03/16	5	29.60	6	30.05	30.40	-1	4,204	-0.02%
2018/03/15	1.1	30.19	31	31.81	32.20	-29.9	4,071	-0.73%
2018/03/12	1	23.75	9	23.89	24.25	-8	3,704	-0.22%
2018/03/09	2	22.00	1	23.30	22.05	1	3,598	0.03%
2018/03/08	0	0.00	12	23.32	22.70	-12	3,541	-0.34%
2018/03/07	2	23.00	1	23.00	23.00	1	3,492	0.03%
2018/03/06	18	23.77	5.1	23.40	24.50	13	3,428	0.38%
2018/03/05	5	23.66	3	24.42	23.90	2	3,361	0.06%
2018/03/02	3	23.60	3	22.95	23.75	0	3,256	0.00%
2018/03/01	2	20.30	20.5	20.63	21.75	-18.5	3,151	-0.59%
2018/02/27	1	19.80	5	21.03	19.80	-4	3,066	-0.13%
2018/02/26	1	19.75	15	19.90	19.75	-14	2,980	-0.47%
2018/02/23	16	19.75	7	19.48	18.65	9	2,888	0.31%
2018/02/22	12	20.11	6	20.80	20.60	6	2,673	0.22%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	2	16.60	7	17.10	17.60	-5	2,351	-0.21%
2018/02/09	1	15.40	46	14.97	16.00	-45	2,163	-2.08%
2018/02/08	5	13.00	27	14.35	14.55	-22	1,950	-1.13%
2018/02/07	0	0.00	4	12.63	13.25	-4	1,790	-0.22%
2018/02/06	4	12.03	1	12.10	12.05	3	1,702	0.18%
2018/02/05	1	12.80	48	12.94	12.90	-47	1,639	-2.87%
2018/02/02	35	13.58	2	13.75	13.50	33	1,605	2.06%
2018/02/01	6	13.66	4	13.95	13.80	2	1,591	0.13%
2018/01/31	4	13.18	1	13.15	14.10	3	1,535	0.20%
2018/01/30	59	13.90	3	13.92	13.50	56	1,431	3.91%
2018/01/29	2	14.60	0	0.00	14.60	2	1,284	0.16%
2018/01/26	2	13.20	9	12.16	13.30	-7	1,164	-0.60%
2018/01/25	24	12.83	10	12.65	12.10	14	1,055	1.33%
2018/01/24	40	11.76	50	11.79	12.40	-10	914	-1.09%
2018/01/23	50	11.30	3	11.00	11.30	47	754	6.23%
2018/01/22	0	0.00	1	10.55	10.55	-1	733	-0.14%
2018/01/18	4	10.71	0	0.00	10.65	4	744	0.54%
2018/01/10	30	10.88	3	11.20	10.80	27	782	3.45%
2018/01/09	0	0.00	2	10.55	10.70	-2	781	-0.26%
2018/01/02	2	10.70	0	0.00	10.65	2	917	0.22%