威盛 (2388)-第一金-台中券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	10	106.65	106.00	-10	14,655	-0.07%
2024/11/19	0	0.00	0.5	107.00	107.00	-0.5	14,948	0.00%
2024/11/18	0	105.00	0	0.00	103.50	0	15,123	0.00%
2024/11/15	0	0.00	2	106.75	106.50	-2	15,239	-0.01%
2024/11/14	1	106.01	1	108.00	105.00	0	15,519	0.00%
2024/11/13	0	0.00	0.5	107.50	106.50	-0.5	15,602	0.00%
2024/11/12	1	109.50	0	0.00	107.50	1	15,606	0.01%
2024/11/11	3	109.17	2	110.50	111.00	1	15,516	0.01%
2024/11/08	8.3	113.94	2	115.00	110.50	6.3	15,441	0.04%
2024/11/07	0	0.00	5	120.70	119.00	-5	15,034	-0.03%
2024/11/06	2	117.25	3	117.67	117.50	-1	14,956	-0.01%
2024/11/05	11	116.23	7	116.71	116.50	4	15,019	0.03%
2024/11/04	9	115.56	21	115.17	115.00	-12	15,140	-0.08%
2024/11/01	3	113.67	5	115.90	118.00	-2	15,058	-0.01%
2024/10/30	4	116.50	2	117.75	116.50	2	15,040	0.01%
2024/10/29	4	120.13	7	120.57	119.00	-3	14,870	-0.02%
2024/10/28	3	121.00	4	121.25	120.50	-1	14,556	-0.01%
2024/10/25	5	119.40	0	0.00	118.50	5	14,313	0.03%
2024/10/24	29.1	121.60	2	123.50	120.50	27.1	14,166	0.19%
2024/10/23	6	129.33	2	131.50	129.50	4	13,583	0.03%
2024/10/22	8	131.38	11	134.36	130.50	-3	13,536	-0.02%
2024/10/21	12	132.58	27.4	132.05	133.50	-15.4	13,335	-0.12%
2024/10/18	7.1	125.14	0	0.00	123.50	7.1	12,955	0.05%
2024/10/17	6	127.75	10	126.50	126.00	-4	12,956	-0.03%
2024/10/16	1	125.00	5	128.90	129.50	-4	12,864	-0.03%
2024/10/15	8.2	127.87	1	127.50	126.00	7.2	12,659	0.06%
2024/10/14	5.1	128.24	8.5	130.09	128.00	-3.4	12,470	-0.03%
2024/10/11	11.2	129.81	3	129.83	128.50	8.2	12,289	0.07%
2024/10/09	4	132.13	2	133.50	133.50	2	11,930	0.02%
2024/10/08	8	130.88	16	132.09	135.00	-8	11,820	-0.07%
2024/10/07	7	130.21	2	131.00	129.00	5	11,573	0.04%
2024/10/04	9.1	132.42	17	133.06	130.00	-7.9	11,506	-0.07%
2024/10/01	4	131.25	1	131.00	134.00	3	11,359	0.03%
2024/09/30	5	129.80	2	132.25	131.00	3	11,250	0.03%
2024/09/27	10	135.25	9	132.00	130.50	1	11,060	0.01%
2024/09/26	8	136.00	13.2	138.52	138.50	-5.2	10,635	-0.05%
2024/09/25	11	128.09	1	128.00	127.50	10	9,992	0.10%
2024/09/24	6	128.50	7	129.50	128.50	-1	9,810	-0.01%
2024/09/23	9	138.89	0	0.00	135.50	9	9,464	0.10%
2024/09/20	3	141.67	6	141.50	138.00	-3	9,316	-0.03%
2024/09/19	7	139.93	3	140.83	140.50	4	9,014	0.04%
2024/09/16	0	0.00	11	138.00	136.00	-11	8,888	-0.12%
2024/09/13	14	137.50	16	134.03	138.00	-2	8,900	-0.02%
2024/09/12	10	131.70	5	128.70	132.00	5	8,629	0.06%
2024/09/11	5	125.20	0	0.00	121.50	5	8,625	0.06%
2024/09/10	5	126.10	4	125.50	125.50	1	8,668	0.01%
2024/09/09	4	120.50	5	121.60	125.50	-1	8,698	-0.01%
2024/09/06	1	122.00	0	0.00	120.00	1	8,618	0.01%
2024/09/05	7	123.43	8	125.00	124.00	-1	8,566	-0.01%
2024/09/04	1	121.00	0	0.00	121.00	1	8,599	0.01%
2024/09/03	1	131.50	0	0.00	128.50	1	8,531	0.01%
2024/08/30	6	133.92	9	134.22	133.00	-3	8,420	-0.04%
2024/08/29	8	134.06	0	0.00	133.50	8	8,327	0.10%
2024/08/28	6	137.25	5	139.10	133.00	1	8,239	0.01%
2024/08/27	1	133.50	3	133.83	133.50	-2	7,981	-0.03%
2024/08/26	3	136.83	8	139.88	135.50	-5	7,930	-0.06%
2024/08/23	9	137.50	4	134.75	138.50	5	7,802	0.06%
2024/08/22	3	133.67	1	134.50	133.50	2	7,685	0.03%
2024/08/21	0	0.00	1	129.50	130.50	-1	7,541	-0.01%
2024/08/20	1	125.50	2.1	126.83	131.00	-1.1	7,343	-0.01%
2024/08/19	1	125.00	12	124.33	125.50	-11	7,137	-0.15%
2024/08/16	10.1	122.85	12.1	123.45	124.50	-2.1	6,975	-0.03%
2024/08/15	1	111.50	18	112.42	113.50	-17	6,641	-0.26%
2024/08/14	4	105.75	2	109.00	104.50	2	6,528	0.03%
2024/08/13	0	0.00	10	102.00	103.00	-10	6,442	-0.16%
2024/08/12	0	0.00	5	100.60	101.00	-5	6,432	-0.08%
2024/08/09	1	96.60	1	99.40	96.60	0	6,394	0.00%
2024/08/08	2	97.10	0	0.00	96.00	2	6,359	0.03%
2024/08/07	0	0.00	2	100.50	99.90	-2	6,353	-0.03%
2024/08/06	11.3	92.99	2	93.55	91.60	9.3	6,526	0.14%
2024/08/05	1	101.50	1	101.50	101.50	0	6,407	0.00%
2024/08/02	11	114.09	0	0.00	112.50	11	6,390	0.17%
2024/08/01	10	121.65	2	124.50	119.00	8	6,299	0.13%
2024/07/31	0	0.00	16	122.69	121.00	-16	6,198	-0.26%
2024/07/29	19	117.18	1	118.00	114.50	18	6,103	0.29%
2024/07/26	1	120.50	8	118.88	121.50	-7	6,033	-0.12%
2024/07/23	4	122.25	4	122.50	120.00	0	6,012	0.00%
2024/07/22	0	0.00	11	120.18	122.00	-11	6,048	-0.18%
2024/07/19	6	125.00	8	126.38	120.50	-2	6,087	-0.03%
2024/07/18	2	118.50	0	0.00	127.00	2	6,072	0.03%
2024/07/17	5	126.50	25	126.02	125.50	-20	5,980	-0.33%
2024/07/16	24	127.08	5	126.90	124.00	19	6,027	0.32%
2024/07/15	2	125.00	2	126.75	122.00	0	6,100	0.00%
2024/07/12	7	122.93	5	124.50	123.00	2	6,191	0.03%
2024/07/11	5.2	126.75	2	127.50	124.50	3.2	6,266	0.05%
2024/07/10	1	124.00	3	126.17	126.50	-2	6,309	-0.03%
2024/07/08	3	120.00	1	120.50	119.00	2	6,801	0.03%
2024/07/05	0	0.00	1	121.50	122.00	-1	6,777	-0.01%
2024/07/03	0	0.00	2	117.00	118.00	-2	6,721	-0.03%
2024/07/01	0	0.00	2	116.25	114.00	-2	6,693	-0.03%
2024/06/28	0	0.00	5	115.90	116.50	-5	6,728	-0.07%
2024/06/27	0	0.00	1	112.00	112.00	-1	6,752	-0.01%
2024/06/26	0	0.00	1	118.00	113.00	-1	6,785	-0.01%
2024/06/25	3	116.50	0	0.00	116.50	3	6,812	0.04%
2024/06/24	16	120.59	0	0.00	117.50	16	6,912	0.23%
2024/06/21	14	125.57	5	124.00	122.50	9	7,509	0.12%
2024/06/20	3	128.50	6	128.67	128.00	-3	7,379	-0.04%
2024/06/19	6	125.50	2	127.00	124.50	4	7,288	0.05%
2024/06/18	1	127.00	40	129.96	128.50	-39	7,257	-0.54%
2024/06/17	21	126.38	4	125.25	126.00	17	7,178	0.24%
2024/06/14	1	117.50	6	117.17	115.00	-5	6,927	-0.07%
2024/06/13	1	109.50	0	109.50	108.50	1	6,813	0.01%
2024/06/11	9	112.33	2	114.00	110.00	7	6,930	0.10%
2024/06/07	1	118.50	2	116.00	118.50	-1	6,954	-0.01%
2024/06/06	0	0.00	1	114.50	114.00	-1	6,935	-0.01%
2024/06/04	1	120.00	1	119.00	119.00	0	7,211	0.00%
2024/05/31	0	0.00	1	121.00	118.50	-1	7,690	-0.01%
2024/05/28	1	119.00	0	0.00	119.00	1	7,691	0.01%
2024/05/27	1	116.00	0	0.00	116.00	1	7,661	0.01%
2024/05/23	2	116.00	4	114.25	114.50	-2	7,766	-0.03%
2024/05/21	1	116.00	0	0.00	116.50	1	7,982	0.01%
2024/05/20	1	117.50	1	116.00	116.00	0	8,019	0.00%
2024/05/16	1	115.50	0	0.00	114.50	1	8,104	0.01%
2024/05/15	2	113.50	0	0.00	113.50	2	8,220	0.02%
2024/05/14	0	0.00	4	114.00	115.00	-4	8,343	-0.05%
2024/05/13	8	112.94	0	0.00	112.00	8	8,466	0.09%
2024/05/10	11	115.59	0.6	115.58	113.50	10.4	8,599	0.12%
2024/05/09	5	124.90	2.6	121.46	121.50	2.4	8,372	0.03%
2024/05/08	0	0.00	6	124.00	127.00	-6	8,359	-0.07%
2024/05/07	6	122.50	3	122.00	122.50	3	8,442	0.04%
2024/05/06	7	124.57	0	0.00	123.50	7	8,495	0.08%
2024/05/03	6.1	129.02	0	126.50	123.50	6.1	8,577	0.07%
2024/05/02	4	128.00	0	0.00	127.50	4	8,627	0.05%
2024/04/30	5	128.90	0	0.00	128.00	5	8,687	0.06%
2024/04/29	0	0.00	6	131.25	130.00	-6	8,763	-0.07%
2024/04/26	3	131.67	5	134.00	131.00	-2	8,842	-0.02%
2024/04/25	4	129.75	18	130.11	129.00	-14	8,838	-0.16%
2024/04/24	6	126.00	2	127.00	130.00	4	8,896	0.04%
2024/04/23	3	121.50	0	0.00	121.00	3	9,048	0.03%
2024/04/22	13	124.00	0.5	128.00	121.00	12.5	9,123	0.14%
2024/04/19	18	131.94	15.8	133.95	128.00	2.2	9,217	0.02%
2024/04/18	7.5	142.17	8	140.75	138.50	-0.5	9,285	-0.01%
2024/04/17	18	139.22	13	140.81	141.00	5	9,411	0.05%
2024/04/16	8	137.87	2	139.50	137.00	6	9,409	0.06%
2024/04/15	16.1	144.19	3.2	143.80	139.00	13	9,595	0.13%
2024/04/12	0	0.00	4	138.00	140.00	-4	9,891	-0.04%
2024/04/11	1	129.00	0	0.00	127.50	1	9,777	0.01%
2024/04/09	0	0.00	3	129.83	131.00	-3	10,007	-0.03%
2024/04/08	2	127.00	0	128.50	127.00	2	10,190	0.02%
2024/04/03	0	129.50	0	0.00	129.50	0	10,292	0.00%
2024/04/02	2	129.50	0	0.00	129.50	2	10,401	0.02%
2024/04/01	1	126.50	6	130.00	132.00	-5	10,566	-0.05%
2024/03/29	2	126.75	0	0.00	125.50	2	10,813	0.02%
2024/03/28	4	127.13	2	129.00	126.00	2	10,978	0.02%
2024/03/27	5	129.90	3	128.50	127.50	2	11,173	0.02%
2024/03/26	6	138.67	0	0.00	131.50	6	11,227	0.05%
2024/03/25	0	0.00	4	134.50	134.50	-4	10,741	-0.04%
2024/03/22	1	123.50	1	122.50	122.50	0	10,943	0.00%
2024/03/21	1	119.50	0	0.00	121.50	1	11,314	0.01%
2024/03/20	7	119.50	0	0.00	120.00	7	12,008	0.06%
2024/03/15	2	124.00	0	0.00	121.00	2	12,709	0.02%
2024/03/14	0.1	122.30	1	121.50	122.50	-0.9	13,710	-0.01%
2024/03/13	2	123.25	3	124.33	123.00	-1	14,188	-0.01%
2024/03/12	1	130.00	2	130.50	129.00	-1	14,705	-0.01%
2024/03/11	2	129.75	0	0.00	129.00	2	14,997	0.01%
2024/03/08	9	135.44	4	132.88	131.00	5	15,156	0.03%
2024/03/07	7	137.86	7	140.36	137.50	0	15,459	0.00%
2024/03/06	1	129.50	0	0.00	128.50	1	15,394	0.01%
2024/03/04	1	131.00	1	132.50	131.50	0	16,131	0.00%
2024/03/01	0.1	131.61	2	131.50	131.00	-1.9	16,757	-0.01%
2024/02/27	1	132.50	1	135.50	130.00	0	17,108	0.00%
2024/02/23	1	136.00	2	134.75	134.00	-1	18,732	-0.01%
2024/02/22	2.3	132.78	0	0.00	132.50	2.3	19,143	0.01%
2024/02/21	0.5	137.60	1	138.00	136.50	-0.5	19,465	0.00%
2024/02/20	3.2	136.81	0	0.00	136.50	3.2	20,833	0.02%
2024/02/19	1.5	138.50	0	0.00	137.00	1.5	21,480	0.01%
2024/02/16	6	141.00	11	140.32	141.00	-5	22,655	-0.02%
2024/02/15	3	136.00	3	141.00	136.00	0	23,835	0.00%
2024/02/05	11	137.64	0	0.00	137.00	11	23,844	0.05%
2024/02/02	1	143.00	3	144.00	143.00	-2	24,008	-0.01%
2024/02/01	3	138.50	1	137.00	137.00	2	24,146	0.01%
2024/01/31	0.2	139.50	0.2	139.00	138.50	-0.1	24,912	0.00%
2024/01/30	0.3	139.33	0	0.00	138.50	0.3	25,466	0.00%
2024/01/29	0	0.00	1.2	141.33	141.50	-1.2	27,200	0.00%
2024/01/26	1	139.00	0	0.00	140.00	1	28,504	0.00%
2024/01/23	1	149.50	1	146.50	146.50	0	29,733	0.00%
2024/01/22	0	0.00	2	147.75	148.00	-2	30,158	-0.01%
2024/01/19	0	0.00	1	144.50	145.00	-1	30,462	0.00%
2024/01/18	1	142.50	0	0.00	143.00	1	30,718	0.00%
2024/01/17	3.1	148.85	8	149.00	143.50	-4.9	31,186	-0.02%
2024/01/16	3.1	149.16	4	148.25	147.50	-0.9	31,268	0.00%
2024/01/15	2	148.50	7.2	150.04	149.50	-5.2	31,362	-0.02%
2024/01/12	19.2	146.94	11	147.09	145.50	8.2	31,612	0.03%
2024/01/11	1.1	152.73	1	150.00	150.00	0.1	31,796	0.00%
2024/01/10	6	150.17	2	152.00	152.50	4	33,245	0.01%
2024/01/09	13.1	149.85	28	150.16	149.00	-14.9	33,456	-0.04%
2024/01/08	32.1	158.61	12	155.29	149.00	20.1	33,451	0.06%
2024/01/05	1	156.00	12	157.92	160.00	-11	33,127	-0.03%
2024/01/04	23.9	157.93	22	157.64	157.00	1.9	33,237	0.01%
2024/01/03	1	157.00	1.2	157.75	156.50	-0.2	33,381	0.00%
2024/01/02	14.2	153.23	1	153.50	157.00	13.2	33,333	0.04%
2023/12/29	0	0.00	0.1	154.00	156.50	-0.1	33,292	0.00%
2023/12/28	2	155.25	3	154.67	154.00	-1	33,365	0.00%
2023/12/27	16	157.81	1	154.00	153.00	15	33,848	0.04%
2023/12/26	15.3	158.42	21	158.12	157.00	-5.7	34,020	-0.02%
2023/12/25	3	156.33	10.3	156.61	156.50	-7.3	33,926	-0.02%
2023/12/22	14	155.54	1	154.00	155.50	13	33,954	0.04%
2023/12/21	10.3	151.99	0	0.00	151.50	10.3	33,980	0.03%
2023/12/20	1	151.50	3	153.33	151.50	-2	34,141	-0.01%
2023/12/19	5	152.40	2	153.50	152.00	3	34,211	0.01%
2023/12/18	3	155.33	2	153.50	152.50	1	34,286	0.00%
2023/12/15	4	159.63	3	159.17	156.00	1	34,194	0.00%
2023/12/14	3	163.67	5	164.20	165.00	-2	33,968	-0.01%
2023/12/13	2	160.50	0	0.00	161.00	2	34,449	0.01%
2023/12/12	8	163.81	7	163.86	163.50	1	35,051	0.00%
2023/12/11	3	172.00	10	172.00	161.50	-7	34,894	-0.02%
2023/12/08	11	173.73	7	171.86	174.00	4	33,960	0.01%
2023/12/07	3	162.48	2	162.25	166.00	1	33,596	0.00%
2023/12/04	1	181.00	11	177.00	173.00	-10	33,133	-0.03%
2023/12/01	16	176.63	5	174.90	176.50	11	32,795	0.03%
2023/11/30	3	172.00	4	172.38	172.50	-1	32,648	0.00%
2023/11/29	1	169.50	1	169.00	170.50	0	32,301	0.00%
2023/11/28	32	170.55	33	171.42	168.00	-1	32,070	0.00%
2023/11/27	0	0.00	6	161.50	160.00	-6	31,641	-0.02%
2023/11/24	2	165.50	8	165.00	165.00	-6	31,699	-0.02%
2023/11/23	13	165.42	14	164.61	163.50	-1	31,774	0.00%
2023/11/22	8	176.31	12	174.54	170.50	-4	31,908	-0.01%
2023/11/21	1	163.50	5	167.70	168.50	-4	31,430	-0.01%
2023/11/20	7	164.14	9	165.00	166.00	-2	31,221	-0.01%
2023/11/17	25	162.02	39	163.04	164.00	-14	30,986	-0.05%
2023/11/16	19	157.87	41	158.73	160.00	-22	29,688	-0.07%
2023/11/15	74	156.14	84	155.57	158.50	-10	29,107	-0.03%
2023/11/14	51	145.72	42	146.87	149.50	9	28,172	0.03%
2023/11/13	1	138.50	7	138.50	138.50	-6	27,196	-0.02%
2023/11/10	10	128.60	14	127.14	126.00	-4	27,211	-0.01%
2023/11/09	20	128.88	12	128.83	129.00	8	27,142	0.03%
2023/11/08	25	131.24	17	131.47	129.00	8	27,019	0.03%
2023/11/07	19	133.26	13.1	133.27	133.50	5.9	26,701	0.02%
2023/11/06	37	142.07	52	142.53	135.00	-15	26,450	-0.06%
2023/11/03	171	143.16	34.5	138.18	145.00	136.5	25,118	0.54%	大買/鉅額交易
2023/11/02	32	129.92	14.1	128.40	132.00	17.9	24,186	0.07%
2023/11/01	6	120.50	6	121.17	120.00	0	23,920	0.00%
2023/10/31	31.1	118.68	29	122.19	119.00	2.1	23,942	0.01%
2023/10/30	15	123.43	24	123.10	123.00	-9	23,924	-0.04%
2023/10/27	28.1	117.96	24	119.17	117.00	4.1	23,866	0.02%
2023/10/26	6.2	121.14	6	121.00	119.00	0.2	23,523	0.00%
2023/10/25	31	125.52	11	124.91	124.00	20	23,188	0.09%
2023/10/24	5	113.60	5	113.00	117.50	0	22,575	0.00%
2023/10/23	0	0.00	53	116.06	114.50	-53	22,310	-0.24%
2023/10/20	10	116.15	7.5	115.46	116.50	2.6	22,156	0.01%
2023/10/19	6	122.17	2	121.50	122.50	4	21,788	0.02%
2023/10/18	33.5	133.79	33	133.55	121.50	0.5	21,471	0.00%
2023/10/17	11	129.27	28	130.80	134.50	-17	19,814	-0.09%
2023/10/16	18	124.67	13.1	123.70	122.50	4.9	19,488	0.03%
2023/10/13	19.1	121.26	13	120.58	122.00	6.1	19,195	0.03%
2023/10/12	3	113.00	3	115.67	118.50	0	19,873	0.00%
2023/10/11	11	109.82	14	110.93	108.00	-3	20,327	-0.01%
2023/10/06	4	118.00	2	117.00	116.00	2	20,959	0.01%
2023/10/04	9	118.22	7	117.64	118.50	2	22,450	0.01%
2023/10/03	13	123.85	8	126.00	118.00	5	22,460	0.02%
2023/10/02	5.1	124.20	127	120.76	123.00	-121.9	22,027	-0.55%	大賣/鉅額交易
2023/09/27	14	117.43	2	119.99	121.50	12	21,906	0.05%
2023/09/26	109	118.54	7	120.43	117.00	102	21,747	0.47%	大買/鉅額交易
2023/09/25	10	122.90	203	122.01	122.00	-193	21,526	-0.90%	大賣/鉅額交易
2023/09/22	3	119.17	9	118.44	120.00	-6	21,249	-0.03%
2023/09/21	207	116.25	2	117.00	119.00	205	21,117	0.97%	大買/鉅額交易
2023/09/19	22	122.68	32	118.98	118.00	-10	20,651	-0.05%
2023/09/18	6	123.08	78	122.97	122.50	-72	20,183	-0.36%
2023/09/15	74	120.80	33	120.00	120.00	41	19,566	0.21%
2023/09/14	44	109.45	4	110.75	111.00	40	18,784	0.21%
2023/09/13	2	102.50	1	100.50	101.00	1	18,675	0.01%
2023/09/12	0	0.00	1	102.50	103.00	-1	18,860	-0.01%
2023/09/11	27	109.07	20	105.00	105.50	7	18,751	0.04%
2023/09/08	5	111.50	5	116.50	116.50	0	18,518	0.00%
2023/09/07	10	116.75	11	115.09	115.00	-1	18,412	-0.01%
2023/09/06	24	117.17	24	117.13	116.50	0	18,611	0.00%
2023/09/05	17	116.24	18	117.86	118.00	-1	18,805	-0.01%
2023/09/04	3	115.83	1	116.00	116.00	2	18,827	0.01%
2023/09/01	1	114.50	3	112.50	112.50	-2	18,965	-0.01%
2023/08/31	3	116.00	3	115.00	115.00	0	19,335	0.00%
2023/08/30	1	112.00	4	113.25	114.50	-3	19,752	-0.02%
2023/08/28	9	114.10	5	118.90	108.50	4	19,677	0.02%
2023/08/25	19	121.55	18	120.28	120.50	1	18,965	0.01%
2023/08/24	2	115.75	6	114.50	113.50	-4	18,625	-0.02%
2023/08/23	4	115.50	8	114.25	115.00	-4	18,734	-0.02%
2023/08/22	2	112.75	1	111.50	110.00	1	18,597	0.01%
2023/08/21	1	110.50	0	0.00	108.50	1	18,705	0.01%
2023/08/18	4	110.25	0.1	107.00	108.00	3.9	18,625	0.02%
2023/08/17	5.1	116.51	20	114.90	116.00	-14.9	18,354	-0.08%
2023/08/16	4	112.50	7	112.71	113.50	-3	18,081	-0.02%
2023/08/15	28	112.77	11	112.41	110.00	17	17,939	0.09%
2023/08/14	9	109.33	7	107.86	109.00	2	17,783	0.01%
2023/08/11	13.2	106.09	12	107.96	110.00	1.2	17,660	0.01%
2023/08/10	15	108.43	12	108.46	109.50	3	17,245	0.02%
2023/08/09	19	110.58	14	111.14	109.50	5	16,904	0.03%
2023/08/08	12	109.38	10	112.30	105.50	2	16,460	0.01%
2023/08/07	13	117.73	12	118.96	117.00	1	16,266	0.01%
2023/08/04	2	110.50	0	0.00	109.50	2	15,730	0.01%
2023/08/02	6	114.92	7	113.93	113.50	-1	15,495	-0.01%
2023/08/01	1	120.00	1	131.50	121.50	0	15,096	0.00%
2023/07/31	3	136.33	0	0.00	133.00	3	14,649	0.02%
2023/07/28	3	145.33	2	147.00	147.50	1	14,586	0.01%
2023/07/27	1	143.50	6	154.16	144.00	-5	14,565	-0.03%
2023/07/26	9	150.78	3	152.17	151.50	6	14,531	0.04%
2023/07/25	2	145.00	0	0.00	142.50	2	14,521	0.01%
2023/07/24	2	145.75	3	150.50	151.00	-1	14,518	-0.01%
2023/07/21	16	143.88	17	143.47	148.50	-1	14,490	-0.01%
2023/07/20	3	134.33	8	133.94	135.00	-5	14,460	-0.03%
2023/07/19	1	127.00	1	127.50	127.50	0	14,434	0.00%
2023/07/18	0	0.00	1.1	121.43	125.00	-1.1	14,485	-0.01%
2023/07/17	41	131.01	64	128.41	130.00	-23	14,425	-0.16%
2023/07/14	7	125.29	10.3	125.46	127.00	-3.3	13,341	-0.02%
2023/07/13	13	113.15	19.1	113.87	115.50	-6.1	12,613	-0.05%
2023/07/12	3	103.00	19.6	103.70	105.00	-16.6	11,715	-0.14%
2023/07/11	21	94.59	20.1	94.41	95.50	0.9	11,020	0.01%
2023/07/10	14	85.51	30	84.90	86.90	-16	10,104	-0.16%
2023/07/07	11	83.19	13	83.43	84.20	-2	9,931	-0.02%
2023/07/06	34.6	84.07	16	86.38	83.80	18.6	9,928	0.19%
2023/07/04	4	80.95	4	81.93	81.60	0	9,601	0.00%
2023/07/03	6	82.22	19	82.10	81.60	-13	9,611	-0.14%
2023/06/30	5	80.70	6	81.02	81.00	-1	9,650	-0.01%
2023/06/29	21	80.33	18	79.99	80.10	3	9,705	0.03%
2023/06/28	1	77.80	0	0.00	80.00	1	9,781	0.01%
2023/06/27	0	0.00	1	76.90	76.70	-1	10,125	-0.01%
2023/06/26	2	77.85	1	78.00	78.30	1	10,225	0.01%
2023/06/21	17	80.58	11	80.00	79.80	6	10,768	0.06%
2023/06/19	29	83.14	33	82.05	81.60	-4	11,007	-0.04%
2023/06/16	4	82.40	6	83.35	84.60	-2	11,359	-0.02%
2023/06/15	3	82.00	5	81.96	81.90	-2	11,440	-0.02%
2023/06/14	1	83.00	20	82.33	82.00	-19	11,769	-0.16%
2023/06/13	8	85.06	8	84.29	84.20	0	12,105	0.00%
2023/06/12	21	83.55	176	84.40	83.90	-155	12,564	-1.23%	大賣/鉅額交易
2023/06/09	3	87.73	3	88.57	87.90	0	12,720	0.00%
2023/06/08	20	85.69	17	85.06	84.80	3	13,013	0.02%
2023/06/07	28	88.74	10	88.26	87.90	18	13,809	0.13%
2023/06/06	20	88.01	37	88.57	87.50	-17	14,003	-0.12%
2023/06/05	54	88.54	38	88.78	88.20	16	13,742	0.12%
2023/06/02	10	85.60	12	85.43	84.30	-2	13,298	-0.02%
2023/06/01	18	81.16	20	82.61	83.10	-2	13,393	-0.01%
2023/05/31	13	82.10	7	81.40	80.80	6	13,848	0.04%
2023/05/30	16	80.95	2	82.20	80.60	14	14,101	0.10%
2023/05/29	14	82.56	23	82.77	83.10	-9	14,588	-0.06%
2023/05/26	15	77.51	16	75.86	76.00	-1	15,577	-0.01%
2023/05/25	155	78.65	9	79.09	77.30	146	16,162	0.90%	大買/鉅額交易
2023/05/24	0	0.00	0.1	76.11	76.50	-0.1	16,271	0.00%
2023/05/23	1	76.90	3	77.23	77.10	-2	17,055	-0.01%
2023/05/22	3	77.30	2	76.40	77.10	1	17,148	0.01%
2023/05/19	1	74.90	0.2	75.70	74.90	0.8	17,153	0.00%
2023/05/18	26	77.46	27	76.50	76.20	-1	17,170	-0.01%
2023/05/17	8	75.63	9	76.02	76.00	-1	17,186	-0.01%
2023/05/16	4	75.10	11	75.06	75.60	-7	17,215	-0.04%
2023/05/15	2.2	73.59	6	73.40	73.20	-3.8	17,302	-0.02%
2023/05/12	2	72.20	2	70.60	73.50	0	17,428	0.00%
2023/05/11	13	75.05	0	0.00	71.70	13	17,946	0.07%
2023/05/10	3	73.03	1	73.20	73.60	2	17,858	0.01%
2023/05/05	0	0.00	1	74.60	74.80	-1	18,545	-0.01%
2023/05/04	0	0.00	1	74.60	74.00	-1	19,184	-0.01%
2023/04/28	1	75.40	1	74.30	74.00	0	19,342	0.00%
2023/04/27	4	73.45	0	0.00	73.60	4	19,299	0.02%
2023/04/26	0	0.00	1	72.00	73.00	-1	19,270	-0.01%
2023/04/25	2	77.05	1	74.40	73.50	1	19,280	0.01%
2023/04/24	5	76.46	4	77.18	77.20	1	19,278	0.01%
2023/04/21	2	76.75	2	76.80	76.70	0	19,280	0.00%
2023/04/20	2	78.40	0	0.00	77.80	2	19,231	0.01%
2023/04/19	1	79.80	0	0.00	79.40	1	19,261	0.01%
2023/04/18	1	80.50	2	81.10	80.50	-1	19,227	-0.01%
2023/04/17	1	82.30	0	0.00	82.10	1	19,301	0.01%
2023/04/14	2	82.90	0	0.00	82.20	2	19,408	0.01%
2023/04/12	1	85.50	0	0.00	85.50	1	19,547	0.01%
2023/04/11	5	85.60	1	86.90	85.60	4	19,588	0.02%
2023/04/10	1	86.60	0	0.00	87.40	1	19,543	0.01%
2023/04/06	3	85.63	2	85.50	85.50	1	19,545	0.01%
2023/03/31	0	0.00	1	85.70	86.00	-1	19,512	-0.01%
2023/03/30	1	83.80	5	84.80	84.80	-4	19,493	-0.02%
2023/03/29	7.1	84.50	2	83.30	83.30	5.1	19,515	0.03%
2023/03/28	37	86.76	19	86.67	84.10	18	19,537	0.09%
2023/03/27	5	90.24	3	89.70	89.70	2	19,220	0.01%
2023/03/24	18	92.00	13	91.80	89.60	5	19,247	0.03%
2023/03/23	1	90.00	1	89.50	89.50	0	18,799	0.00%
2023/03/22	5	89.40	0	0.00	89.50	5	18,928	0.03%
2023/03/21	47	91.76	27	89.82	89.10	20	19,292	0.10%
2023/03/20	7	90.41	14	91.33	91.80	-7	19,422	-0.04%
2023/03/17	29	90.32	28	89.90	89.80	1	19,692	0.01%
2023/03/16	15	88.23	13	88.31	88.60	2	19,658	0.01%
2023/03/15	14	90.10	27	90.99	89.60	-13	19,380	-0.07%
2023/03/14	44	90.10	23	88.90	88.00	21	19,026	0.11%
2023/03/13	9	91.56	8	92.75	92.90	1	18,928	0.01%
2023/03/10	7.2	93.34	7	95.40	94.80	0.2	18,556	0.00%
2023/03/09	0.8	96.00	44	92.93	96.00	-43.2	18,325	-0.24%
2023/03/08	19	87.50	53	89.14	87.30	-34	18,601	-0.18%
2023/03/07	46	88.62	8	88.53	87.60	38	18,539	0.20%
2023/03/06	42	88.54	145	88.77	89.50	-103	18,424	-0.56%	大賣/鉅額交易
2023/03/03	68	87.39	53	87.60	85.00	15	18,250	0.08%
2023/03/02	61	88.93	45	89.13	87.90	16	17,890	0.09%
2023/03/01	94	89.59	43	89.93	89.70	51	17,649	0.29%
2023/02/24	155	87.31	225	87.87	90.80	-70	17,103	-0.41%	大買/大賣/
2023/02/23	2	79.50	83.4	82.36	83.80	-81.4	15,978	-0.51%
2023/02/22	8	77.86	1	79.00	76.20	7	15,663	0.04%
2023/02/21	254	82.02	32	79.82	80.30	222	15,878	1.40%	大買/鉅額交易
2023/02/20	4	75.60	2	74.40	75.50	2	15,458	0.01%
2023/02/17	7	74.26	7	74.04	73.90	0	15,640	0.00%
2023/02/16	5	73.46	6	74.15	74.20	-1	15,811	-0.01%
2023/02/15	2	72.75	0	0.00	72.60	2	16,237	0.01%
2023/02/14	0	0.00	8	75.04	73.70	-8	16,523	-0.05%
2023/02/13	15	74.74	7	75.11	74.60	8	17,127	0.05%
2023/02/10	4	74.70	1	73.60	73.40	3	17,636	0.02%
2023/02/09	9	76.38	18.1	76.13	75.30	-9.1	18,042	-0.05%
2023/02/08	1	73.50	3	73.83	74.50	-2	18,685	-0.01%
2023/02/07	1	71.90	1	71.90	72.20	0	19,168	0.00%
2023/02/06	20	72.66	18	72.96	72.60	2	19,424	0.01%
2023/02/03	54	73.89	29	72.69	72.20	25	19,497	0.13%
2023/02/02	12	75.83	48	76.72	77.00	-36	19,396	-0.19%
2023/02/01	3	70.20	2	70.00	70.20	1	19,012	0.01%
2023/01/31	1	69.40	0	0.00	69.50	1	19,298	0.01%
2023/01/30	6	68.32	3	68.23	68.40	3	19,549	0.02%
2023/01/17	1	66.80	2	66.55	66.60	-1	19,758	-0.01%
2023/01/16	1	66.80	1	67.10	67.00	0	19,981	0.00%
2023/01/13	1	67.10	0	0.00	67.00	1	20,236	0.00%
2023/01/12	5	69.56	8	68.75	68.10	-3	20,539	-0.01%
2023/01/09	6	70.65	3	70.87	70.70	3	21,555	0.01%
2023/01/06	0	0.00	1	69.50	69.70	-1	22,169	0.00%
2023/01/05	6	69.78	12	69.15	68.80	-6	22,827	-0.03%
2023/01/04	0	0.00	2	69.60	69.30	-2	23,375	-0.01%
2023/01/03	1	69.90	2	67.60	69.10	-1	23,527	0.00%
2022/12/30	3	68.17	3	68.70	67.30	0	23,873	0.00%
2022/12/29	4	67.33	7	67.00	67.40	-3	24,176	-0.01%
2022/12/28	1	69.10	0	0.00	67.90	1	25,018	0.00%
2022/12/27	8	71.09	8	71.29	70.90	0	25,275	0.00%
2022/12/26	9	69.89	6	69.92	70.00	3	25,716	0.01%
2022/12/23	17	69.18	3	69.20	69.30	14	26,211	0.05%
2022/12/22	7	70.51	4	70.70	69.40	3	26,626	0.01%
2022/12/21	5	70.10	5	70.35	69.60	0	27,218	0.00%
2022/12/20	72	71.04	80	69.99	69.80	-8	27,653	-0.03%
2022/12/19	6	72.13	4	72.70	71.20	2	27,981	0.01%
2022/12/16	6	73.20	8	73.88	73.10	-2	28,384	-0.01%
2022/12/15	5	74.00	3	74.87	73.80	2	28,853	0.01%
2022/12/14	23	75.19	10	74.84	74.50	13	28,913	0.04%
2022/12/13	45	76.67	45	75.69	75.00	0	28,958	0.00%
2022/12/12	66	74.94	78	74.14	73.60	-12	28,681	-0.04%
2022/12/09	29	75.56	33	76.68	76.80	-4	28,540	-0.01%
2022/12/08	18	72.79	15	73.27	74.70	3	28,608	0.01%
2022/12/07	12.2	70.50	12	70.57	70.20	0.2	29,142	0.00%
2022/12/06	38	73.61	30.1	72.11	71.70	7.9	30,033	0.03%
2022/12/05	24	75.15	24	74.16	73.60	0	30,158	0.00%
2022/12/02	74	75.15	55	74.61	75.00	19	29,998	0.06%
2022/12/01	25	75.67	55	75.81	74.40	-30	30,046	-0.10%
2022/11/30	50	74.47	13	74.51	74.00	37	29,730	0.12%
2022/11/29	6.1	67.60	7	67.73	68.30	-0.9	29,546	0.00%
2022/11/28	1	68.50	10.1	68.31	68.20	-9.1	30,800	-0.03%
2022/11/25	22	70.30	12	68.80	68.60	10	32,655	0.03%
2022/11/24	7	71.89	7	72.36	71.90	0	33,411	0.00%
2022/11/23	4	71.13	4	71.12	70.90	0	33,963	0.00%
2022/11/22	21	71.10	21	71.81	70.80	0	34,410	0.00%
2022/11/21	9	71.99	8	72.25	70.80	1	34,985	0.00%
2022/11/18	46	73.22	46	72.13	72.40	0	34,973	0.00%
2022/11/17	61	73.80	76	73.78	74.30	-15	34,894	-0.04%
2022/11/16	65	71.40	76	71.52	71.50	-11	34,705	-0.03%
2022/11/15	1	70.40	7	70.30	70.30	-6	34,609	-0.02%
2022/11/14	21	68.31	20	68.37	68.50	1	34,814	0.00%
2022/11/11	23	68.87	20	69.67	67.40	3	34,912	0.01%
2022/11/10	34	69.06	32	69.71	68.90	2	34,807	0.01%
2022/11/09	12	71.02	8	73.04	69.70	4	34,981	0.01%
2022/11/08	124	72.89	96	71.79	70.90	28	34,871	0.08%	大買/
2022/11/07	48	71.32	95	71.03	70.10	-47	34,274	-0.14%
2022/11/04	62	69.91	39	70.32	70.30	23	33,789	0.07%
2022/11/03	43	68.68	39	65.99	70.60	4	32,646	0.01%
2022/11/02	49	64.09	59	64.48	64.20	-10	32,059	-0.03%
2022/11/01	62	64.18	57	63.90	64.50	5	31,810	0.02%
2022/10/31	67	63.90	69	64.12	64.10	-2	31,629	-0.01%
2022/10/28	49	61.03	35	60.29	60.20	14	31,345	0.04%
2022/10/27	32	62.18	72	62.28	62.90	-40	31,169	-0.13%
2022/10/26	27	60.83	19	60.67	59.70	8	30,884	0.03%
2022/10/25	49	61.75	18	62.71	60.90	31	30,630	0.10%
2022/10/24	30	63.40	51	63.60	62.60	-21	30,509	-0.07%
2022/10/21	16	63.83	15	62.49	61.70	1	30,355	0.00%
2022/10/20	70	64.19	28	64.19	64.60	42	30,864	0.14%
2022/10/19	19	64.96	18	65.86	64.00	1	32,142	0.00%
2022/10/18	88	66.04	90	65.45	65.00	-2	33,150	-0.01%
2022/10/17	54	64.60	60	63.78	66.00	-6	33,887	-0.02%
2022/10/14	26	63.85	28	63.99	64.00	-2	34,011	-0.01%
2022/10/13	99	63.74	103	63.63	60.00	-4	33,615	-0.01%	大賣/
2022/10/12	7	65.67	21	65.30	64.70	-14	33,001	-0.04%
2022/10/11	10	71.96	18	72.78	71.80	-8	32,494	-0.02%
2022/10/07	146.1	79.42	133	78.89	79.70	13.1	32,278	0.04%	大買/大賣/
2022/10/06	61	78.51	58	79.01	78.50	3	31,956	0.01%
2022/10/05	84	80.39	102	80.31	78.70	-18	31,799	-0.06%	大賣/
2022/10/04	21	77.66	61	78.22	77.60	-40	31,121	-0.13%
2022/10/03	83	75.97	37	76.65	75.30	46	30,944	0.15%
2022/09/30	37	75.66	72	75.42	79.00	-35	30,855	-0.11%
2022/09/29	78	76.31	81	77.26	76.10	-3	31,036	-0.01%
2022/09/28	145	77.15	100	75.74	74.40	45	31,298	0.14%	大買/
2022/09/27	89	81.06	96	79.89	82.20	-7	31,239	-0.02%
2022/09/26	76	84.13	101	84.88	79.80	-25	30,961	-0.08%	大賣/
2022/09/23	89	89.04	53	89.42	88.60	36	30,712	0.12%
2022/09/22	110	90.37	145	90.94	91.40	-35	30,353	-0.12%	大買/大賣/
2022/09/21	91	88.11	96	88.09	88.50	-5	29,891	-0.02%
2022/09/20	66	88.03	61	87.53	88.30	5	30,285	0.02%
2022/09/19	20.1	88.07	23	87.93	86.50	-2.9	30,186	-0.01%
2022/09/16	15	88.63	11	88.99	88.70	4	29,989	0.01%
2022/09/15	70	91.32	59	89.77	88.50	11	29,667	0.04%
2022/09/14	73	91.23	86	89.09	92.40	-13	29,378	-0.04%
2022/09/13	113	88.82	83	89.26	89.00	30	28,505	0.11%	大買/
2022/09/12	26	84.93	7	86.57	87.40	19	27,457	0.07%
2022/09/08	19	79.31	25	79.52	79.50	-6	27,151	-0.02%
2022/09/07	64	79.54	57	80.02	78.50	7	26,915	0.03%
2022/09/06	58.1	81.99	58	81.47	80.40	0.1	26,530	0.00%
2022/09/05	81	85.83	86	84.89	83.10	-5	25,997	-0.02%
2022/09/02	108	88.86	503	90.52	86.50	-395	25,440	-1.55%	大買/大賣/鉅額交易
2022/09/01	485	88.92	83	88.92	88.60	402	23,993	1.68%	大買/鉅額交易
2022/08/31	30	87.43	167	83.52	90.50	-137	22,015	-0.62%	大賣/鉅額交易
2022/08/30	288	82.05	227	82.83	82.30	61	20,950	0.29%	大買/大賣/
2022/08/29	14.1	78.80	20	79.30	80.00	-5.9	20,170	-0.03%
2022/08/26	145	81.00	26	83.28	83.30	119	19,583	0.61%	大買/鉅額交易
2022/08/25	17	73.51	14	73.93	75.80	3	18,831	0.02%
2022/08/24	33	72.78	33	72.42	72.80	0	18,556	0.00%
2022/08/23	92	72.52	95	74.03	71.70	-3	18,269	-0.02%
2022/08/22	50	77.52	47	76.56	74.30	3	17,888	0.02%
2022/08/19	35	80.77	47	80.14	79.60	-12	17,592	-0.07%
2022/08/18	34	78.14	23	77.97	77.30	11	17,053	0.06%
2022/08/17	17	77.89	19	78.21	78.50	-2	16,700	-0.01%
2022/08/16	22	80.48	15	78.60	77.80	7	16,306	0.04%
2022/08/15	20	83.01	21	76.90	83.90	-1	15,725	-0.01%
2022/08/12	33	82.46	32.1	81.52	81.20	0.9	15,102	0.01%
2022/08/11	12	80.67	20	81.07	81.10	-8	15,002	-0.05%
2022/08/10	45	79.52	38	80.63	80.80	7	14,949	0.05%
2022/08/09	27	76.16	34	75.98	76.70	-7	14,871	-0.05%
2022/08/08	22.1	74.91	15	74.97	75.00	7.1	14,806	0.05%
2022/08/05	6	71.82	6	71.88	73.00	0	14,739	0.00%
2022/08/04	1	68.50	3	67.67	70.00	-2	14,690	-0.01%
2022/08/03	30	74.76	30	73.93	73.00	0	14,550	0.00%
2022/08/02	21	74.84	21	75.07	75.40	0	14,465	0.00%
2022/08/01	16	74.63	30	74.47	74.80	-14	14,408	-0.10%
2022/07/29	47	73.71	41	73.65	73.00	6	14,329	0.04%
2022/07/28	30	71.89	30	72.77	71.00	0	14,173	0.00%
2022/07/27	31	70.77	33	71.06	73.00	-2	14,073	-0.01%
2022/07/26	73	72.17	73	72.43	73.30	0	13,268	0.00%
2022/07/25	10	69.21	25	68.21	72.80	-15	11,679	-0.13%
2022/07/22	56	64.15	43	64.53	66.20	13	10,286	0.13%
2022/07/21	1	58.10	5	58.54	60.30	-4	9,123	-0.04%
2022/07/20	13	54.47	14	55.58	54.90	-1	8,565	-0.01%
2022/07/19	0	0.00	4	51.40	50.90	-4	8,248	-0.05%
2022/07/18	14	53.42	7	53.86	52.50	7	8,159	0.09%
2022/07/15	4	51.83	4	51.60	51.60	0	7,962	0.00%
2022/07/14	5	51.40	4	51.73	51.70	1	7,883	0.01%
2022/07/13	21	52.83	19	51.42	51.00	2	7,705	0.03%
2022/07/12	14	52.32	12	51.08	49.95	2	7,391	0.03%
2022/07/11	5	54.64	6	53.82	53.20	-1	7,151	-0.01%
2022/07/08	3	56.90	27	57.33	54.90	-24	6,933	-0.35%
2022/07/07	42	57.17	17	57.64	57.60	25	6,461	0.39%
2022/07/06	34	56.09	43	54.20	55.00	-9	5,711	-0.16%
2022/07/05	35	54.62	31	54.96	57.20	4	4,986	0.08%
2022/07/04	6	49.20	6	48.95	52.00	0	4,338	0.00%
2022/07/01	36	49.72	35	48.19	47.85	1	4,044	0.02%
2022/06/30	50	46.93	51	48.02	47.75	-1	3,730	-0.03%
2022/06/29	4	51.51	2	54.60	49.95	2	3,555	0.06%
2022/06/28	11	55.17	16	55.00	55.40	-5	3,309	-0.15%
2022/06/27	12	53.48	37	53.92	54.60	-25	2,744	-0.91%
2022/06/24	55	47.88	2	49.70	49.70	53	2,530	2.09%
2022/06/23	29	45.64	29	45.13	45.20	0	2,411	0.00%
2022/06/22	35	47.09	75	47.73	47.70	-40	2,272	-1.76%
2022/06/21	40	46.70	0	0.00	46.75	40	1,872	2.14%
2022/06/13	7	48.25	7	47.70	47.70	0	1,996	0.00%
2022/06/08	4	51.95	4	51.28	51.20	0	2,097	0.00%
2022/06/07	5	52.30	5	51.76	51.60	0	2,143	0.00%
2022/06/02	1	53.00	1	54.10	52.50	0	2,308	0.00%
2022/06/01	4	52.90	2	53.10	53.00	2	2,373	0.08%
2022/05/31	3	52.50	2	53.00	53.10	1	2,436	0.04%
2022/05/30	0	0.00	1	52.00	51.90	-1	2,632	-0.04%
2022/05/27	1	51.20	0	0.00	51.20	1	2,865	0.03%
2022/05/24	18	51.46	21	50.07	49.90	-3	2,982	-0.10%
2022/05/18	2	51.30	0	0.00	51.30	2	3,051	0.07%
2022/05/17	5	49.65	7	50.53	50.80	-2	3,070	-0.07%
2022/05/12	0	0.00	7	47.74	47.25	-7	3,235	-0.22%
2022/05/11	0	0.00	1	48.30	48.20	-1	3,276	-0.03%
2022/05/06	2	50.20	0	0.00	50.50	2	3,561	0.06%
2022/04/29	2	53.00	0	0.00	49.10	2	3,924	0.05%
2022/04/28	0	0.00	10	50.19	50.10	-10	4,002	-0.25%
2022/04/18	0	0.00	10	55.00	55.00	-10	4,770	-0.21%
2022/04/15	2	56.70	0	0.00	56.00	2	4,839	0.04%
2022/04/14	4	59.00	15	58.50	58.50	-11	4,965	-0.22%
2022/04/11	20	60.87	23	57.80	57.70	-3	5,250	-0.06%
2022/04/01	0	0.00	1	65.30	65.50	-1	5,555	-0.02%
2022/03/31	4	66.70	4	65.80	65.90	0	5,702	0.00%
2022/03/30	5	67.56	4	66.80	66.40	1	5,947	0.02%
2022/03/29	0	0.00	9	66.74	67.10	-9	6,206	-0.15%
2022/03/25	22	66.15	22	66.02	66.10	0	6,649	0.00%
2022/03/23	17	65.72	18	65.16	65.10	-1	7,190	-0.01%
2022/03/18	2	63.20	2.6	63.42	64.80	-0.6	7,909	-0.01%
2022/03/16	1	58.90	2	60.05	59.80	-1	8,209	-0.01%
2022/03/15	1	59.60	3	61.00	58.50	-2	8,592	-0.02%
2022/03/14	3	61.40	2	61.05	61.40	1	8,893	0.01%
2022/03/11	1	59.70	1	59.70	60.50	0	9,523	0.00%
2022/03/10	1	60.20	0	0.00	60.00	1	9,740	0.01%
2022/03/09	14	58.14	9	57.78	57.90	5	10,495	0.05%
2022/03/07	31	61.51	31	59.72	59.30	0	11,230	0.00%
2022/03/04	10	65.42	10	65.60	64.00	0	11,737	0.00%
2022/03/03	21	67.82	18	67.15	66.10	3	12,164	0.02%
2022/03/02	25	65.41	19	68.48	68.40	6	12,643	0.05%
2022/02/24	1	62.00	9	61.78	61.50	-8	14,277	-0.06%
2022/02/18	0	0.00	3	67.40	67.60	-3	16,670	-0.02%
2022/02/17	11	67.75	10	67.35	67.20	1	17,688	0.01%
2022/02/15	15.1	66.35	9	65.53	65.60	6.1	21,772	0.03%
2022/02/10	36	69.24	36	68.39	68.20	0	27,857	0.00%
2022/02/09	31	68.99	30	68.94	68.70	1	28,956	0.00%
2022/02/08	10	66.75	10	67.38	68.20	0	30,368	0.00%
2022/02/07	31	64.95	31	66.74	67.00	0	31,122	0.00%
2022/01/26	5	67.50	11	67.47	67.00	-6	31,799	-0.02%
2022/01/25	12	69.03	13	67.19	66.50	-1	33,215	0.00%
2022/01/24	12	68.20	12	69.18	69.60	0	34,442	0.00%
2022/01/21	1	71.90	23	70.17	70.40	-22	35,072	-0.06%
2022/01/20	30	72.20	30	71.28	71.00	0	35,207	0.00%
2022/01/19	0	0.00	3	72.20	72.90	-3	36,607	-0.01%
2022/01/18	3	74.13	0	0.00	73.20	3	37,018	0.01%
2022/01/17	12	73.20	12	73.52	73.80	0	37,279	0.00%
2022/01/14	5	72.30	5	70.40	72.10	0	37,609	0.00%
2022/01/13	3	73.60	2	74.60	73.70	1	38,006	0.00%
2022/01/12	14	74.74	18	73.87	73.50	-4	38,002	-0.01%
2022/01/10	1	78.50	0	0.00	78.80	1	37,725	0.00%
2022/01/07	22	78.65	15	79.22	78.10	7	37,654	0.02%
2022/01/06	2	83.10	7	82.66	82.00	-5	37,509	-0.01%
2022/01/05	23	84.61	112	82.68	83.50	-89	37,444	-0.24%	大賣/
2022/01/03	10	86.26	8	86.78	86.40	2	37,205	0.01%
2021/12/30	10	86.41	10	85.92	85.90	0	37,130	0.00%
2021/12/29	12	86.88	10	87.28	87.40	2	37,075	0.01%
2021/12/27	1	88.70	1	90.00	89.00	0	36,847	0.00%
2021/12/24	23	89.27	38.1	88.90	87.70	-15.1	36,731	-0.04%
2021/12/23	51	88.89	43	89.20	89.40	8	36,479	0.02%
2021/12/22	41.1	88.65	42	87.64	86.50	-0.9	36,184	0.00%
2021/12/21	15	86.91	15	87.07	86.70	0	35,854	0.00%
2021/12/20	14	86.49	15	87.46	87.80	-1	35,701	0.00%
2021/12/17	27	86.92	25	84.90	86.30	2	35,437	0.01%
2021/12/16	20	89.27	17	89.95	91.20	3	35,077	0.01%
2021/12/15	12	85.69	12	85.63	87.00	0	34,663	0.00%
2021/12/14	12	83.78	14	83.06	83.30	-2	34,486	-0.01%
2021/12/13	1	87.40	2	87.50	87.00	-1	34,253	0.00%
2021/12/10	3	88.77	2	87.45	86.20	1	34,088	0.00%
2021/12/09	25	91.06	20	90.81	89.20	5	33,832	0.01%
2021/12/08	28	91.64	63	90.42	89.00	-35	33,400	-0.10%
2021/12/07	106	93.32	32	92.62	90.20	74	33,056	0.22%	大買/
2021/12/06	31	90.39	28	90.65	90.00	3	32,385	0.01%
2021/12/03	78	90.80	62	91.29	90.40	16	32,138	0.05%
2021/12/02	33	88.31	18	88.28	87.60	15	31,348	0.05%
2021/12/01	47	89.00	22	88.85	89.00	25	30,951	0.08%
2021/11/30	19	87.11	18	85.62	88.30	1	30,503	0.00%
2021/11/29	33	81.20	56	82.33	84.00	-23	29,973	-0.08%
2021/11/26	8	85.16	9	85.92	84.40	-1	29,519	0.00%
2021/11/25	55	90.73	39	91.14	85.60	16	28,830	0.06%
2021/11/24	26	86.25	22	85.62	85.00	4	27,866	0.01%
2021/11/23	32	85.31	45	84.92	85.80	-13	27,499	-0.05%
2021/11/22	37	90.58	50	90.37	90.50	-13	26,899	-0.05%
2021/11/19	81	91.66	61	92.02	90.50	20	26,619	0.08%
2021/11/18	10	90.18	23	90.37	89.10	-13	25,846	-0.05%
2021/11/17	87	92.66	70	93.82	92.80	17	25,368	0.07%
2021/11/16	55	89.59	74	90.01	90.70	-19	24,376	-0.08%
2021/11/15	44.5	99.93	64	99.54	94.50	-19.5	23,355	-0.08%
2021/11/12	102	96.36	77	95.31	99.00	25	21,248	0.12%	大買/
2021/11/11	138.7	95.08	126.5	95.49	90.00	12.2	19,169	0.06%	大買/大賣/
2021/11/10	73	90.72	90	91.17	92.50	-17	15,253	-0.11%
2021/11/09	45.5	81.19	43.1	82.88	84.10	2.4	13,734	0.02%
2021/11/08	76	72.33	33.4	73.51	76.50	42.6	12,992	0.33%
2021/11/05	99	71.41	95	71.32	69.60	4	11,841	0.03%
2021/11/04	82	69.96	72	69.21	67.20	10	10,262	0.10%
2021/11/03	41.5	67.49	33	67.55	71.00	8.5	9,459	0.09%
2021/11/02	56.1	67.42	60.1	68.89	69.00	-4.1	8,675	-0.05%
2021/11/01	28.1	67.91	78.2	65.68	68.30	-50.2	7,207	-0.70%
2021/10/29	52	61.06	28	61.37	62.10	24	5,907	0.41%
2021/10/28	13	59.03	11	57.91	56.50	2	5,203	0.04%
2021/10/27	22.1	58.91	16	59.09	58.80	6.1	4,941	0.12%
2021/10/26	0	0.00	5	58.60	58.60	-5	3,605	-0.14%
2021/10/25	2	49.10	5	50.10	53.30	-3	3,185	-0.09%
2021/10/22	26	50.15	15	49.38	48.50	11	2,943	0.37%
2021/10/21	4	49.73	10	51.00	49.70	-6	2,551	-0.24%
2021/10/20	1	43.30	1	44.65	46.65	0	2,086	0.00%
2021/10/19	9	42.00	9	42.18	42.45	0	2,016	0.00%
2021/10/18	6	41.32	11	42.25	42.05	-5	2,082	-0.24%
2021/10/14	0	0.00	1	39.10	39.30	-1	2,261	-0.04%
2021/10/12	0	0.00	2	39.48	40.30	-2	2,389	-0.08%
2021/10/06	5	40.05	5	39.44	39.35	0	3,229	0.00%
2021/10/04	0	0.00	0	40.85	39.80	0	3,664	0.00%
2021/10/01	6	42.83	5	41.69	41.50	1	3,698	0.03%
2021/09/16	5	46.37	0	0.00	46.00	5	5,054	0.10%
2021/09/13	11	47.11	0	0.00	47.05	11	5,438	0.20%
2021/09/10	5	47.70	5	47.50	47.50	0	5,746	0.00%
2021/09/06	0	0.00	1	50.00	48.75	-1	6,115	-0.02%
2021/09/03	10	51.20	0	0.00	51.20	10	6,139	0.16%
2021/09/02	0	0.00	3	51.80	51.00	-3	6,119	-0.05%
2021/08/30	2	49.00	0	0.00	48.50	2	6,049	0.03%
2021/08/27	0	0.00	9	48.19	48.15	-9	6,060	-0.15%
2021/08/23	1	48.40	0	0.00	48.60	1	6,231	0.02%
2021/08/16	0	0.00	1.1	50.20	49.95	-1.1	6,283	-0.02%
2021/08/12	1	52.00	2	53.85	51.60	-1	6,284	-0.02%
2021/08/09	17	51.24	17	51.16	51.00	0	6,274	0.00%
2021/08/06	0.1	53.50	0	0.00	52.10	0.1	6,286	0.00%
2021/08/05	0	54.00	0	0.00	54.20	0	6,275	0.00%
2021/08/04	0	0.00	6	54.20	53.90	-6	6,329	-0.09%
2021/08/03	6	54.45	0	0.00	54.40	6	6,378	0.09%
2021/08/02	0	0.00	6	53.60	53.70	-6	6,458	-0.09%
2021/07/30	2	55.10	3	54.97	54.00	-1	6,566	-0.02%
2021/07/29	7	58.24	2	57.75	58.00	5	6,453	0.08%
2021/07/27	0	0.00	6	60.55	57.60	-6	6,433	-0.09%
2021/07/26	5	61.44	0	0.00	60.90	5	6,440	0.08%
2021/07/23	1	61.30	0	0.00	59.90	1	6,422	0.02%
2021/07/21	27	61.46	28	61.64	59.90	-1	6,341	-0.02%
2021/07/20	19	60.64	0	0.00	60.80	19	6,311	0.30%
2021/07/19	10	61.71	14	61.39	61.10	-4	6,268	-0.06%
2021/07/16	4	62.68	9.2	62.32	62.10	-5.2	6,347	-0.08%
2021/07/15	29	64.04	42.2	63.61	63.30	-13.2	6,303	-0.21%
2021/07/14	46.1	63.13	29	63.46	63.60	17.1	6,120	0.28%
2021/07/13	10	62.03	23	63.69	62.00	-13	5,867	-0.22%
2021/07/12	55	61.31	22	61.87	62.30	33	5,556	0.59%
2021/07/09	5.1	60.20	5	60.20	58.90	0.1	5,363	0.00%
2021/07/08	0	58.40	0	0.00	58.20	0	5,282	0.00%
2021/07/07	40	59.43	46	58.37	57.80	-6	5,294	-0.11%
2021/07/06	31.2	59.23	30	58.72	58.60	1.2	5,252	0.02%
2021/07/05	4	62.25	13	61.65	62.40	-9	5,058	-0.18%
2021/07/02	1	55.90	0	0.00	56.80	1	4,723	0.02%
2021/07/01	12	56.26	12	54.38	53.80	0	4,847	0.00%
2021/06/30	34	56.59	34	56.69	56.60	0	5,195	0.00%
2021/06/29	31	55.05	50	56.02	56.60	-19	5,319	-0.36%
2021/06/28	31	55.67	24	55.25	55.00	7	5,187	0.13%
2021/06/25	4	55.60	0	0.00	55.80	4	5,136	0.08%
2021/06/24	13	55.68	2	55.90	55.40	11	5,093	0.22%
2021/06/23	0	54.30	0	0.00	55.30	0	5,007	0.00%
2021/06/22	37	55.92	7	55.26	54.70	30	4,944	0.61%
2021/06/21	30	54.23	29	54.52	54.70	1	4,754	0.02%
2021/06/18	10	53.70	10	53.10	52.10	0	4,520	0.00%
2021/06/17	27	52.35	29	53.41	53.70	-2	4,415	-0.05%
2021/06/16	37	53.19	36	53.00	52.40	1	4,382	0.02%
2021/06/15	2	51.80	1	52.40	52.30	1	4,254	0.02%
2021/06/10	12	50.53	11	50.64	50.50	1	4,288	0.02%
2021/06/09	1	50.30	0	0.00	50.10	1	4,277	0.02%
2021/06/08	7	49.81	7	49.61	49.55	0	4,270	0.00%
2021/06/07	10	49.36	10	49.53	49.40	0	4,269	0.00%
2021/06/03	0	0.00	5.1	50.40	50.90	-5.1	4,266	-0.12%
2021/06/02	28	51.21	28	50.50	50.90	0	4,270	0.00%
2021/06/01	20	51.19	15	51.46	51.50	5	4,241	0.12%
2021/05/31	20	49.64	21	49.68	49.40	-1	4,184	-0.02%
2021/05/28	10	47.87	10	48.50	48.30	0	4,132	0.00%
2021/05/27	10	45.70	0	0.00	46.50	10	4,081	0.24%
2021/05/25	8	45.18	8	45.42	45.15	0	4,083	0.00%
2021/05/19	30	43.54	30	43.25	43.40	0	4,066	0.00%
2021/05/18	15	41.55	0	0.00	43.70	15	4,060	0.37%
2021/05/17	11	39.90	0	0.00	39.90	11	4,034	0.27%
2021/05/14	30	46.14	0	0.00	44.30	30	3,991	0.75%
2021/05/13	0	0.00	40	44.90	44.20	-40	3,972	-1.01%
2021/05/12	84	47.83	89	45.64	45.60	-5	3,959	-0.13%
2021/05/11	30	51.05	30	51.32	49.90	0	3,899	0.00%
2021/05/10	20	54.50	20	54.43	54.30	0	3,857	0.00%
2021/05/06	16	51.09	16	50.00	50.00	0	3,670	0.00%
2021/05/05	12	50.86	15	52.03	50.10	-3	3,669	-0.08%
2021/05/04	70	53.47	71	50.90	50.70	-1	3,677	-0.03%
2021/05/03	2	55.45	1	53.40	53.40	1	3,662	0.03%
2021/04/29	60	53.93	60	53.43	53.20	0	3,636	0.00%
2021/04/28	0	0.00	5	53.40	53.40	-5	3,638	-0.14%
2021/04/26	71	56.62	58	55.79	55.70	13	3,725	0.35%
2021/04/23	0	0.00	10	55.02	55.50	-10	3,747	-0.27%
2021/04/22	23	54.98	27	54.09	53.70	-4	3,932	-0.10%
2021/04/19	55	54.15	58	53.74	53.60	-3	3,970	-0.08%
2021/04/16	3	55.50	3	55.40	55.00	0	3,954	0.00%
2021/04/15	10	55.55	3	55.37	55.30	7	3,937	0.18%
2021/04/14	91	53.94	93	53.77	52.80	-2	3,884	-0.05%
2021/04/13	65.1	56.14	64.1	54.75	55.10	0.9	3,931	0.02%
2021/04/12	88	56.69	86	54.97	54.50	2	4,055	0.05%
2021/04/09	86	58.83	78	57.13	57.10	8	4,098	0.20%
2021/04/08	73	59.90	71	59.31	59.20	2	4,093	0.05%
2021/04/07	87	61.17	85	59.64	59.50	2	4,033	0.05%
2021/04/06	77	58.80	88	62.39	62.50	-11	3,880	-0.28%
2021/04/01	7	58.27	4	57.48	58.00	3	3,512	0.09%
2021/03/30	59	52.49	56	52.36	52.20	3	3,517	0.09%
2021/03/29	70	52.67	67	52.91	52.70	3	3,570	0.08%
2021/03/25	10	51.29	20	50.57	51.30	-10	3,736	-0.27%
2021/03/24	31	51.57	30	51.09	50.80	1	4,001	0.02%
2021/03/23	5	51.48	0	0.00	51.00	5	4,206	0.12%
2021/03/22	65	49.85	66	49.35	49.25	-1	4,162	-0.02%
2021/03/19	40	48.70	40	48.99	49.80	0	4,206	0.00%
2021/03/18	50	50.27	52	49.61	49.50	-2	4,226	-0.05%
2021/03/17	50	50.29	50	49.80	50.00	0	4,299	0.00%
2021/03/16	25	48.07	23	51.90	51.90	2	4,414	0.05%
2021/03/12	45	48.07	46	47.51	47.50	-1	4,555	-0.02%
2021/03/11	0	0.00	10	47.82	47.80	-10	4,633	-0.22%
2021/03/09	30	45.99	31	46.01	45.80	-1	4,794	-0.02%
2021/03/08	9	47.36	9	46.90	46.95	0	4,931	0.00%
2021/03/05	25	48.99	26	48.75	48.40	-1	5,145	-0.02%
2021/03/04	26	50.22	26	49.66	49.55	0	5,363	0.00%
2021/03/03	15	50.31	20	50.02	50.00	-5	5,582	-0.09%
2021/03/02	1	51.40	1	50.50	50.10	0	5,883	0.00%
2021/02/26	19	51.32	19	50.91	51.00	0	6,062	0.00%
2021/02/25	27	52.20	20	51.66	51.60	7	6,156	0.11%
2021/02/24	13	53.19	13	52.20	52.00	0	6,202	0.00%
2021/02/23	14	52.39	13	52.22	52.00	1	6,300	0.02%
2021/02/22	20	54.05	20	53.25	53.00	0	6,384	0.00%
2021/02/19	13	53.62	12	53.34	53.30	1	6,378	0.02%
2021/02/18	32	53.27	23	53.23	53.30	9	6,370	0.14%
2021/02/17	30	52.05	30	52.58	52.70	0	6,357	0.00%
2021/02/05	18	51.97	16	51.17	51.10	2	6,346	0.03%
2021/02/04	20	52.10	37	51.66	51.50	-17	6,338	-0.27%
2021/02/03	17	53.04	7	52.69	53.10	10	6,323	0.16%
2021/02/02	17	52.00	16	52.24	53.50	1	6,305	0.02%
2021/02/01	0	0.00	1	51.20	51.00	-1	6,293	-0.02%
2021/01/28	20	53.05	20	52.85	52.80	0	6,271	0.00%
2021/01/27	22	55.57	22	54.62	54.60	0	6,264	0.00%
2021/01/26	33	56.33	33	54.97	54.80	0	6,245	0.00%
2021/01/25	14	56.79	14	57.12	56.70	0	6,212	0.00%
2021/01/21	1	57.00	0	0.00	55.40	1	6,150	0.02%
2021/01/20	33	57.93	35	55.38	54.80	-2	6,264	-0.03%
2021/01/19	31	58.06	30	57.98	58.80	1	6,207	0.02%
2021/01/18	35	57.05	35	58.27	58.10	0	6,134	0.00%
2021/01/15	43	58.27	41	59.86	59.50	2	6,043	0.03%
2021/01/14	0	0.00	1	54.80	58.00	-1	5,796	-0.02%
2021/01/13	0	0.00	1	56.20	55.60	-1	5,703	-0.02%
2021/01/12	21	54.65	21	52.54	52.10	0	5,639	0.00%
2021/01/08	20	55.75	21	54.43	54.30	-1	5,569	-0.02%
2021/01/07	26	55.30	26	55.08	55.10	0	5,527	0.00%
2021/01/06	32	57.03	32.5	55.57	55.60	-0.5	5,479	-0.01%
2021/01/05	36	57.98	30	59.77	59.10	6	5,361	0.11%
2020/12/31	0	0.00	4	53.10	53.40	-4	5,031	-0.08%
2020/12/30	14	51.74	21	51.69	51.80	-7	4,927	-0.14%
2020/12/29	23	51.35	25	50.61	50.40	-2	4,872	-0.04%
2020/12/28	13	52.14	11	52.02	52.00	2	4,815	0.04%
2020/12/25	53	53.73	42	52.54	51.90	11	4,769	0.23%
2020/12/24	58	57.22	60	54.77	54.90	-2	4,640	-0.04%
2020/12/23	10	57.10	10	57.90	58.20	0	4,523	0.00%
2020/12/22	52	58.82	34	57.40	56.80	18	4,477	0.40%
2020/12/21	40	58.98	41	59.08	59.30	-1	4,403	-0.02%
2020/12/18	22	58.58	26	60.11	60.80	-4	4,270	-0.09%
2020/12/17	31	54.14	42	56.71	56.90	-11	3,997	-0.28%
2020/12/15	50	52.00	51	50.92	50.70	-1	3,776	-0.03%
2020/12/14	40	52.39	45	52.05	52.50	-5	3,732	-0.13%
2020/12/11	53	53.15	55	51.72	51.50	-2	3,725	-0.05%
2020/12/10	47	52.74	44	53.62	53.30	3	3,682	0.08%
2020/12/09	10	54.30	17	53.96	54.30	-7	3,571	-0.20%
2020/12/07	36	49.74	36	48.74	48.40	0	3,394	0.00%
2020/12/03	46	50.80	33	49.92	49.60	13	3,261	0.40%
2020/12/02	34	52.50	30	51.70	51.60	4	3,201	0.12%
2020/12/01	35	50.61	44	52.23	53.50	-9	3,064	-0.29%
2020/11/30	54	49.03	38	50.30	49.80	16	2,844	0.56%
2020/11/27	51	50.62	56	49.85	49.80	-5	2,641	-0.19%
2020/11/26	6	50.17	2	47.35	51.00	4	2,450	0.16%
2020/11/25	2	45.80	16	45.89	46.40	-14	2,186	-0.64%
2020/11/24	9	41.38	1	42.50	42.20	8	2,022	0.40%
2020/11/23	12	39.83	11	40.14	42.05	1	1,968	0.05%
2020/11/20	20	41.40	20	40.59	40.40	0	1,972	0.00%
2020/11/19	3	40.75	0	0.00	41.00	3	1,935	0.16%
2020/11/12	0	0.00	1	37.45	37.60	-1	2,405	-0.04%
2020/11/11	0	0.00	7	37.39	37.50	-7	2,419	-0.29%
2020/11/09	0	0.00	2	38.00	38.00	-2	2,466	-0.08%
2020/11/06	20	38.30	21	37.84	37.80	-1	2,517	-0.04%
2020/11/04	0	0.00	2	38.60	38.60	-2	2,585	-0.08%
2020/10/30	18	38.82	18	37.84	37.40	0	3,059	0.00%
2020/10/29	20	38.87	31	39.15	39.00	-11	3,311	-0.33%
2020/10/28	1	40.70	0	0.00	40.50	1	3,322	0.03%
2020/10/23	20	35.58	0	0.00	35.10	20	3,586	0.56%
2020/10/22	6	35.75	6	35.25	35.20	0	3,744	0.00%
2020/10/21	15	34.84	15	36.33	35.80	0	3,856	0.00%
2020/10/20	19	35.13	18	34.52	34.60	1	4,163	0.02%
2020/10/14	15	36.00	15	36.16	36.00	0	4,544	0.00%
2020/10/13	5	35.88	5	35.85	35.85	0	4,668	0.00%
2020/10/12	10	37.10	10	36.65	36.55	0	4,720	0.00%
2020/10/05	0	0.00	1	35.80	35.90	-1	5,062	-0.02%
2020/09/28	20	36.23	20	36.59	37.00	0	5,825	0.00%
2020/09/25	1	36.50	0	0.00	35.45	1	5,953	0.02%
2020/09/24	0	0.00	1	38.00	36.85	-1	6,182	-0.02%
2020/09/21	40	39.89	41	39.56	39.50	-1	6,543	-0.02%
2020/09/16	52	39.99	54	38.93	39.00	-2	6,916	-0.03%
2020/09/15	30	40.23	30	39.87	39.85	0	6,921	0.00%
2020/09/10	10	38.60	10	38.76	38.50	0	6,869	0.00%
2020/09/09	0	0.00	6	37.36	38.70	-6	6,859	-0.09%
2020/09/08	25	38.18	27	37.87	37.70	-2	6,845	-0.03%
2020/09/07	4	39.00	1	38.35	37.85	3	6,830	0.04%
2020/09/03	40	40.17	31	39.78	39.50	9	6,777	0.13%
2020/09/02	51	40.27	50	39.61	39.70	1	6,763	0.01%
2020/09/01	40	40.78	40	40.53	40.60	0	6,730	0.00%
2020/08/31	37	40.28	36	41.04	41.40	1	6,693	0.01%
2020/08/28	0	0.00	1	39.60	39.70	-1	6,649	-0.02%
2020/08/27	40	41.12	52	40.25	40.00	-12	6,621	-0.18%
2020/08/26	35	41.34	35	41.05	40.55	0	6,565	0.00%
2020/08/25	22	41.80	15	41.93	41.75	7	6,490	0.11%
2020/08/24	78	42.33	57	42.48	42.00	21	6,410	0.33%
2020/08/21	45	40.97	58	42.47	43.45	-13	6,253	-0.21%
2020/08/20	56	39.38	62	38.95	39.50	-6	6,045	-0.10%
2020/08/19	37	37.12	15	37.65	38.95	22	5,910	0.37%
2020/08/18	5	37.20	3	37.03	37.05	2	5,867	0.03%
2020/08/17	7	37.21	8	37.53	37.00	-1	5,879	-0.02%
2020/08/14	0	0.00	25	36.44	37.20	-25	5,885	-0.42%
2020/08/13	24	37.71	24	36.73	36.70	0	5,872	0.00%
2020/08/12	40	36.51	31	37.77	37.60	9	5,851	0.15%
2020/08/11	53	37.30	48	37.50	36.60	5	5,804	0.09%
2020/08/10	30	37.86	30	37.64	37.70	0	5,759	0.00%
2020/08/07	70	38.55	61	38.45	38.25	9	5,724	0.16%
2020/08/06	37	40.29	44	40.48	39.80	-7	5,623	-0.12%
2020/08/05	32	41.44	40	41.77	41.10	-8	5,510	-0.15%
2020/08/04	26	39.20	32	40.41	40.45	-6	5,238	-0.11%
2020/08/03	36	38.94	35	38.10	38.50	1	4,970	0.02%
2020/07/31	32	39.10	30	38.82	38.80	2	4,931	0.04%
2020/07/30	22	38.00	32	38.58	38.75	-10	4,844	-0.21%
2020/07/29	50	33.78	40	33.91	35.80	10	4,588	0.22%
2020/07/28	25	35.26	25	34.85	33.40	0	4,540	0.00%
2020/07/27	54	38.39	45	37.64	36.75	9	4,396	0.20%
2020/07/24	30	39.05	27	38.57	38.00	3	4,291	0.07%
2020/07/23	9	38.53	4	38.58	38.80	5	3,973	0.13%
2020/07/22	26	37.51	26	37.60	37.10	0	3,776	0.00%
2020/07/21	22	37.43	24	37.13	37.30	-2	3,756	-0.05%
2020/07/20	25	37.77	26	36.72	36.60	-1	3,729	-0.03%
2020/07/17	5	37.72	5	37.32	37.70	0	3,658	0.00%
2020/07/16	25	37.05	25	36.44	36.35	0	3,579	0.00%
2020/07/15	21	37.99	21	36.36	36.20	0	3,538	0.00%
2020/07/13	20	38.85	20	38.14	38.10	0	3,500	0.00%
2020/07/10	22	38.50	22	38.05	37.85	0	3,462	0.00%
2020/07/09	27	39.91	34	39.67	39.20	-7	3,373	-0.21%
2020/07/08	53	37.88	45	38.36	38.10	8	3,048	0.26%
2020/07/07	25	36.70	15	35.32	35.05	10	2,744	0.36%
2020/07/06	30	36.79	33	37.49	37.35	-3	2,653	-0.11%
2020/07/03	9	37.45	13	38.10	37.00	-4	2,525	-0.16%
2020/07/02	20	33.39	26	35.07	36.35	-6	2,271	-0.26%
2020/07/01	10	32.95	10	33.00	33.05	0	2,133	0.00%
2020/06/30	3	33.87	3	34.70	33.55	0	2,057	0.00%
2020/06/29	9	30.99	5	32.55	32.55	4	1,863	0.21%
2020/06/24	15	27.75	10	29.60	29.60	5	1,674	0.30%
2020/06/19	12	27.66	12	27.98	26.60	0	1,421	0.00%
2020/06/18	15	27.61	11	27.34	27.40	4	1,314	0.30%
2020/06/16	13	27.49	11	27.73	27.50	2	1,318	0.15%
2020/06/15	10	27.39	10	27.09	27.00	0	1,335	0.00%
2020/06/11	0	0.00	25	28.16	28.10	-25	1,347	-1.86%
2020/06/10	10	28.89	10	28.99	28.95	0	1,348	0.00%
2020/06/08	11	30.04	11	29.97	29.95	0	1,375	0.00%
2020/06/05	10	29.96	10	29.93	29.95	0	1,371	0.00%
2020/06/04	22	30.01	12	29.81	29.80	10	1,378	0.73%
2020/05/28	0	0.00	5	29.85	29.25	-5	1,396	-0.36%
2020/05/27	13	30.20	13	30.12	30.00	0	1,402	0.00%
2020/05/26	19	29.59	19	30.16	30.65	0	1,390	0.00%
2020/05/25	10	29.04	10	29.21	29.30	0	1,378	0.00%
2020/05/22	20	29.87	20	29.57	29.50	0	1,388	0.00%
2020/05/21	10	29.58	10	30.53	30.65	0	1,371	0.00%
2020/05/20	10	28.84	10	29.03	28.95	0	1,352	0.00%
2020/05/19	19	29.24	10	28.90	28.90	9	1,345	0.67%
2020/05/18	5	28.80	0	0.00	29.00	5	1,335	0.37%
2020/05/15	5	28.08	5	27.80	27.70	0	1,321	0.00%
2020/05/14	0	0.00	2	28.75	28.25	-2	1,306	-0.15%
2020/05/12	6	29.69	4	29.53	29.20	2	1,301	0.15%
2020/05/11	20	30.18	20	29.87	29.80	0	1,292	0.00%
2020/05/08	13	30.97	13	30.67	30.60	0	1,286	0.00%
2020/05/07	10	30.50	11	30.99	31.15	-1	1,282	-0.08%
2020/05/06	20	30.31	25	30.15	30.05	-5	1,277	-0.39%
2020/05/05	22	31.64	20	30.63	30.80	2	1,267	0.16%
2020/05/04	2	32.20	2	31.90	31.65	0	1,255	0.00%
2020/04/30	21	32.05	20	31.68	31.55	1	1,245	0.08%
2020/04/29	22	31.76	12	31.66	31.65	10	1,251	0.80%
2020/04/28	18	32.13	19	31.67	31.70	-1	1,260	-0.08%
2020/04/27	20	32.23	20	31.88	32.00	0	1,273	0.00%
2020/04/24	22	31.45	25	32.10	32.00	-3	1,255	-0.24%
2020/04/23	19	31.59	15	31.12	31.00	4	1,235	0.32%
2020/04/22	14	31.00	14	31.06	31.20	0	1,229	0.00%
2020/04/21	13	31.49	10	31.52	31.55	3	1,240	0.24%
2020/04/20	15	29.89	15	30.94	31.30	0	1,208	0.00%
2020/04/17	17	31.20	15	30.30	30.45	2	1,236	0.16%
2020/04/16	4	30.34	0	0.00	30.45	4	1,173	0.34%
2020/04/13	7	24.51	0	0.00	25.00	7	1,069	0.65%
2020/04/08	3	21.20	0	0.00	22.85	3	1,086	0.28%
2020/04/06	0	0.00	2	19.50	19.85	-2	1,106	-0.18%
2020/03/30	2	18.65	2	18.75	19.30	0	1,207	0.00%
2020/03/27	2	20.15	1	20.00	19.25	1	1,273	0.08%
2020/03/20	2	17.95	2	18.20	18.00	0	1,626	0.00%
2020/03/19	3	16.95	0	0.00	16.95	3	1,649	0.18%
2020/03/18	15	20.36	17	19.50	18.80	-2	1,631	-0.12%
2020/03/17	10	19.31	10	19.49	19.75	0	1,638	0.00%
2020/03/16	5	20.64	0	0.00	20.00	5	1,633	0.31%
2020/03/13	10	21.37	0	0.00	21.95	10	1,617	0.62%
2020/03/12	20	23.65	0	0.00	23.70	20	1,594	1.25%
2020/03/11	1	26.95	0	0.00	26.20	1	1,572	0.06%
2020/03/09	1	27.00	0	0.00	26.70	1	1,557	0.06%
2020/02/26	6	30.27	6	30.00	29.85	0	1,514	0.00%
2020/02/25	3	29.55	3	29.30	29.75	0	1,516	0.00%
2020/02/11	1	30.70	0	0.00	30.20	1	1,552	0.06%
2020/02/10	4	29.48	0	0.00	29.40	4	1,548	0.26%
2020/02/07	5	30.05	0	0.00	29.90	5	1,544	0.32%
2020/02/05	0	0.00	1	30.45	30.00	-1	1,531	-0.07%
2020/02/04	0	0.00	1	30.40	30.10	-1	1,529	-0.07%
2020/02/03	2	28.98	0	0.00	29.15	2	1,523	0.13%
2020/01/31	2	31.30	0	0.00	31.50	2	1,501	0.13%
2020/01/20	0	0.00	2	35.75	35.65	-2	1,465	-0.14%
2020/01/14	0	0.00	2	35.80	35.65	-2	1,437	-0.14%
2020/01/06	2	34.53	0	0.00	34.60	2	1,390	0.14%
2019/12/27	3	36.00	0	0.00	35.25	3	1,316	0.23%
2019/12/24	0	0.00	1	36.00	36.90	-1	1,247	-0.08%
2019/12/23	3	36.82	2	36.35	36.05	1	1,197	0.08%
2019/12/20	0	0.00	2	34.85	34.60	-2	1,052	-0.19%
2019/12/19	0	0.00	2	35.00	34.60	-2	1,001	-0.20%
2019/12/17	2	34.90	0	0.00	33.30	2	1,122	0.18%
2019/12/12	1	32.75	1	32.45	32.25	0	1,031	0.00%
2019/11/27	0	0.00	21	32.88	32.70	-21	1,205	-1.74%
2019/11/26	0	0.00	1	32.65	32.90	-1	1,200	-0.08%
2019/11/25	7	33.04	7	32.60	32.60	0	1,203	0.00%
2019/11/22	4	33.19	2	33.10	32.80	2	1,202	0.17%
2019/11/21	1	33.80	1	34.10	33.45	0	1,190	0.00%
2019/10/31	0	0.00	1	32.45	32.45	-1	1,209	-0.08%
2019/10/30	8	33.33	0	0.00	33.10	8	1,210	0.66%
2019/10/29	5	33.95	0	0.00	33.15	5	1,214	0.41%
2019/10/22	3	34.78	3	34.45	34.40	0	1,381	0.00%
2019/10/15	1	33.60	0	0.00	33.60	1	1,390	0.07%
2019/10/09	2	34.00	2	33.60	33.40	0	1,402	0.00%
2019/09/27	0	0.00	11	34.82	34.70	-11	1,422	-0.77%
2019/09/26	3	35.25	3	35.65	35.55	0	1,427	0.00%
2019/08/29	0	0.00	10	31.88	31.70	-10	1,791	-0.56%
2019/08/22	10	32.46	8	32.11	32.10	2	1,824	0.11%
2019/08/19	15	32.88	8	32.32	32.30	7	1,870	0.37%
2019/08/01	10	34.68	10	34.76	35.15	0	2,200	0.00%
2019/07/29	0	0.00	10	37.25	36.55	-10	2,261	-0.44%
2019/07/26	5	37.40	0	0.00	37.00	5	2,259	0.22%
2019/07/24	8	35.26	8	35.47	35.15	0	2,156	0.00%
2019/07/22	5	35.17	6	35.35	35.30	-1	2,225	-0.04%
2019/07/17	4	35.14	0	0.00	35.35	4	2,239	0.18%
2019/07/16	8	35.78	12	35.35	35.25	-4	2,253	-0.18%
2019/07/15	7	34.59	0	0.00	35.70	7	2,269	0.31%
2019/07/12	15	35.28	10	34.84	34.85	5	2,302	0.22%
2019/07/10	12	35.56	12	35.52	35.45	0	2,429	0.00%
2019/07/09	14	35.41	32	35.33	35.35	-18	2,457	-0.73%
2019/07/08	14	35.57	28	35.31	35.30	-14	2,476	-0.57%
2019/07/03	21	37.00	11	36.34	36.30	10	2,546	0.39%
2019/07/02	22	36.30	22	37.00	37.25	0	2,579	0.00%
2019/07/01	10	36.40	10	36.00	36.00	0	2,576	0.00%
2019/06/28	24	35.55	24	35.41	35.50	0	2,591	0.00%
2019/06/26	20	34.49	20	34.44	34.25	0	2,602	0.00%
2019/06/25	43	34.90	47	34.32	34.25	-4	2,628	-0.15%
2019/06/24	20	35.37	20	34.90	34.90	0	2,724	0.00%
2019/06/21	20	39.01	20	37.47	35.85	0	2,762	0.00%
2019/06/20	20	38.40	18	38.32	38.35	2	2,697	0.07%
2019/06/19	20	37.57	20	38.85	38.60	0	2,773	0.00%
2019/06/18	10	35.75	10	35.48	35.35	0	2,643	0.00%
2019/06/14	0	0.00	2	34.65	34.90	-2	2,905	-0.07%
2019/06/13	17	34.36	16	33.69	33.50	1	2,984	0.03%
2019/06/12	24	34.06	26	34.52	34.00	-2	3,264	-0.06%
2019/06/10	6	32.28	0	0.00	32.50	6	3,428	0.17%
2019/06/06	8	31.70	0	0.00	31.50	8	3,435	0.23%
2019/06/05	0	0.00	18	32.48	32.05	-18	3,449	-0.52%
2019/06/04	10	32.43	10	31.90	31.80	0	3,471	0.00%
2019/06/03	1	32.10	2	32.03	32.05	-1	3,513	-0.03%
2019/05/31	18	32.79	16	32.96	32.80	2	3,564	0.06%
2019/05/29	20	32.02	4	32.00	31.70	16	3,565	0.45%
2019/05/28	22	31.60	22	31.63	33.00	0	3,571	0.00%
2019/05/27	5	32.30	5	31.30	31.40	0	3,567	0.00%
2019/05/24	20	33.04	14	32.10	32.15	6	3,590	0.17%
2019/05/23	0	0.00	10	32.74	32.50	-10	3,594	-0.28%
2019/05/22	12	34.18	12	33.58	33.80	0	3,638	0.00%
2019/05/21	6	33.88	5	34.00	34.20	1	3,672	0.03%
2019/05/20	17	33.01	17	33.25	33.10	0	3,733	0.00%
2019/05/16	14	34.61	14	33.65	33.05	0	3,755	0.00%
2019/05/15	6	33.58	4	34.65	34.65	2	3,702	0.05%
2019/05/08	11	35.41	16	35.38	34.95	-5	3,625	-0.14%
2019/05/07	10	37.85	5	38.00	37.35	5	3,632	0.14%
2019/05/06	10	39.08	9	38.30	38.10	1	3,626	0.03%
2019/05/03	12	39.51	7	39.36	39.15	5	3,631	0.14%
2019/05/02	10	39.00	11	39.47	39.55	-1	3,618	-0.03%
2019/04/26	11	39.63	7	39.18	39.00	4	3,619	0.11%
2019/04/25	0	0.00	3	39.00	39.00	-3	3,591	-0.08%
2019/04/24	1	38.90	0	0.00	38.60	1	3,593	0.03%
2019/04/23	1	38.60	1	39.20	39.20	0	3,578	0.00%
2019/04/22	0	0.00	1	39.30	39.20	-1	3,576	-0.03%
2019/04/19	1	38.65	0	0.00	38.95	1	3,575	0.03%
2019/04/18	10	39.55	5	38.20	38.10	5	3,560	0.14%
2019/04/17	10	41.75	6	40.20	40.00	4	3,536	0.11%
2019/04/16	0	0.00	2	40.78	41.00	-2	3,458	-0.06%
2019/04/12	0	0.00	1	39.60	38.70	-1	3,397	-0.03%
2019/04/11	20	39.63	24	39.08	39.00	-4	3,385	-0.12%
2019/04/10	22	39.30	22	39.49	39.10	0	3,375	0.00%
2019/04/09	5	39.55	5	39.25	39.05	0	3,329	0.00%
2019/04/08	1	39.70	1	40.30	39.55	0	3,337	0.00%
2019/03/29	20	39.90	10	39.10	39.90	10	3,323	0.30%
2019/03/28	21	39.28	20	39.00	39.00	1	3,292	0.03%
2019/03/27	11	40.00	17	39.88	40.00	-6	3,279	-0.18%
2019/03/26	5	39.02	1	38.90	39.50	4	3,166	0.13%
2019/03/22	21	38.08	22	38.28	37.70	-1	3,061	-0.03%
2019/03/21	21	38.15	22	37.90	38.10	-1	2,988	-0.03%
2019/03/20	1	38.20	1	38.75	38.10	0	3,078	0.00%
2019/03/19	40	39.53	90	38.63	37.35	-50	3,027	-1.65%
2019/03/18	14	36.38	4	38.15	38.50	10	2,779	0.36%
2019/03/15	1	34.35	0	0.00	35.00	1	2,672	0.04%
2019/03/14	10	33.01	10	32.93	33.85	0	2,396	0.00%
2019/03/11	50	29.06	0	0.00	28.85	50	2,223	2.25%
2019/02/21	3	29.08	8	28.51	29.00	-5	2,629	-0.19%
2019/02/20	10	29.10	6	28.76	28.35	4	2,579	0.16%
2019/02/18	1	27.45	1	27.90	27.95	0	2,494	0.00%
2019/02/15	0	0.00	5	26.50	26.50	-5	2,468	-0.20%
2019/01/29	1	25.85	0	0.00	26.10	1	2,669	0.04%
2019/01/21	0	0.00	50	24.69	24.60	-50	2,673	-1.87%
2019/01/11	0	0.00	2	25.25	24.65	-2	2,752	-0.07%
2018/12/27	0	0.00	50	27.16	26.80	-50	2,930	-1.71%
2018/12/26	3	28.37	3	28.30	26.90	0	2,945	0.00%
2018/12/25	10	27.00	10	27.80	27.70	0	2,948	0.00%
2018/12/13	2	29.45	2	29.48	28.85	0	3,134	0.00%
2018/12/10	0	0.00	11	26.65	26.10	-11	3,105	-0.35%
2018/12/04	5	28.91	5	28.95	28.95	0	3,076	0.00%
2018/12/03	0	0.00	3	29.55	29.20	-3	3,080	-0.10%
2018/11/30	3	28.30	7	28.60	28.60	-4	3,070	-0.13%
2018/11/29	1	28.85	4	28.83	28.40	-3	3,068	-0.10%
2018/11/28	10	27.50	0	0.00	27.40	10	3,029	0.33%
2018/11/27	10	26.95	0	0.00	27.00	10	3,120	0.32%
2018/11/26	10	27.00	0	0.00	26.80	10	3,227	0.31%
2018/11/22	1	26.70	0	0.00	26.70	1	3,106	0.03%
2018/11/21	0	0.00	6	23.85	24.30	-6	3,016	-0.20%
2018/11/20	6	23.62	0	0.00	23.55	6	3,002	0.20%
2018/11/19	10	24.10	10	23.73	23.65	0	3,007	0.00%
2018/11/14	0	0.00	3	24.27	24.00	-3	3,110	-0.10%
2018/11/13	3	25.17	0	0.00	24.90	3	3,087	0.10%
2018/11/12	5	24.58	3	24.70	24.65	2	3,018	0.07%
2018/11/06	2	21.15	0	0.00	20.50	2	3,039	0.07%
2018/10/26	5	19.95	0	0.00	18.85	5	3,200	0.16%
2018/10/25	3	19.67	0	0.00	19.65	3	3,196	0.09%
2018/10/23	4	22.30	0	0.00	21.95	4	3,184	0.13%
2018/10/22	10	23.12	0	0.00	23.05	10	3,188	0.31%
2018/10/12	2	24.55	0	0.00	24.60	2	3,387	0.06%
2018/10/11	0	0.00	10	24.55	24.50	-10	3,401	-0.29%
2018/10/03	0	0.00	2	33.20	32.40	-2	3,632	-0.06%
2018/10/01	1	35.70	0	0.00	35.75	1	3,821	0.03%
2018/09/25	0	0.00	2	37.00	36.90	-2	4,569	-0.04%
2018/09/19	0	0.00	2	39.68	38.05	-2	5,237	-0.04%
2018/09/18	2	38.80	0	0.00	37.35	2	5,270	0.04%
2018/09/10	1	35.20	0	0.00	35.00	1	6,919	0.01%
2018/09/05	1	38.50	15	39.15	38.15	-14	7,641	-0.18%
2018/09/04	15	38.25	1	37.55	38.40	14	7,816	0.18%
2018/09/03	2	37.78	15	38.25	37.40	-13	7,856	-0.17%
2018/08/30	15	36.92	0	0.00	36.90	15	7,861	0.19%
2018/08/29	0	0.00	10	35.38	36.50	-10	7,909	-0.13%
2018/08/13	10	35.00	0	0.00	35.15	10	8,494	0.12%
2018/08/06	100	42.25	0	0.00	40.90	100	9,252	1.08%
2018/08/02	0	0.00	0.1	42.35	42.35	-0.1	9,410	0.00%
2018/08/01	0	0.00	1	44.85	44.85	-1	9,461	-0.01%
2018/07/27	1	46.80	0	0.00	46.50	1	9,793	0.01%
2018/07/24	3	47.35	0	0.00	47.60	3	10,379	0.03%
2018/07/13	0.1	48.20	0	0.00	48.20	0.1	11,245	0.00%
2018/07/12	1	47.55	2	48.30	47.95	-1	11,567	-0.01%
2018/07/11	0	0.00	1	48.80	48.10	-1	11,705	-0.01%
2018/07/10	1	45.10	0	0.00	45.60	1	11,634	0.01%
2018/07/05	3	48.42	1	50.70	47.75	2	11,778	0.02%
2018/07/04	0	0.00	1	52.00	49.00	-1	11,826	-0.01%
2018/07/03	6	52.08	7	51.91	50.00	-1	11,863	-0.01%
2018/07/02	6	53.30	2	53.20	51.40	4	11,591	0.03%
2018/06/29	4	48.35	1	50.00	50.40	3	11,188	0.03%
2018/06/27	1	48.70	5	47.66	47.70	-4	10,885	-0.04%
2018/06/26	4	47.96	3	48.02	47.50	1	10,755	0.01%
2018/06/22	4	50.19	3	50.80	49.00	1	10,353	0.01%
2018/06/21	5	49.94	1	50.30	50.10	4	10,077	0.04%
2018/06/20	2	45.85	3	45.00	46.10	-1	9,813	-0.01%
2018/06/19	9	46.59	74	46.87	47.15	-65	9,495	-0.68%
2018/06/15	1	40.80	2	41.08	42.90	-1	9,375	-0.01%
2018/06/13	5	40.07	2	39.73	39.00	3	9,282	0.03%
2018/06/12	0	0.00	1	39.10	39.35	-1	9,006	-0.01%
2018/06/11	0	0.00	5	37.67	37.65	-5	9,064	-0.06%
2018/06/08	3	35.88	1	36.30	35.95	2	9,002	0.02%
2018/06/07	1	37.45	0	0.00	37.45	1	8,910	0.01%
2018/06/05	1	38.20	0	0.00	38.20	1	8,871	0.01%
2018/06/04	1	42.35	2	40.83	42.30	-1	8,700	-0.01%
2018/05/31	2	39.20	2	39.33	39.45	0	8,675	0.00%
2018/05/30	31	38.56	0	0.00	38.70	31	8,661	0.36%
2018/05/21	10	37.20	0	0.00	37.00	10	9,236	0.11%
2018/05/18	0	0.00	2	35.30	35.60	-2	9,168	-0.02%
2018/05/17	5	35.18	4	36.05	36.60	1	9,229	0.01%
2018/05/16	2	35.15	2	34.95	33.80	0	9,069	0.00%
2018/05/09	10	31.80	0	0.00	31.00	10	8,554	0.12%
2018/05/03	3	33.05	3	33.28	31.90	0	8,483	0.00%
2018/05/02	2	33.43	0	0.00	30.90	2	8,397	0.02%
2018/04/20	20	36.00	21	35.62	35.50	-1	7,296	-0.01%
2018/04/19	1	34.50	0	0.00	34.50	1	6,850	0.01%
2018/04/12	2	33.80	0	0.00	33.30	2	5,835	0.03%
2018/04/11	2	36.80	0	0.00	36.90	2	5,665	0.04%
2018/04/10	1	38.70	0	0.00	36.00	1	5,565	0.02%
2018/03/21	12	39.58	0	0.00	40.35	12	4,771	0.25%
2018/03/20	3	36.70	4	36.59	36.70	-1	4,550	-0.02%
2018/03/19	3	33.40	1	30.45	33.40	2	4,382	0.05%
2018/03/16	1	30.00	10	31.40	30.40	-9	4,204	-0.21%
2018/03/15	2	32.20	23	31.41	32.20	-21	4,071	-0.52%
2018/03/14	0	0.00	11	29.30	29.30	-11	3,787	-0.29%
2018/03/13	0	0.00	3	26.00	26.65	-3	3,766	-0.08%
2018/03/12	3	24.25	3	23.65	24.25	0	3,704	0.00%
2018/03/09	2	21.90	0	0.00	22.05	2	3,598	0.06%
2018/03/08	2	22.70	0	0.00	22.70	2	3,541	0.06%
2018/03/07	5	23.00	0	0.00	23.00	5	3,492	0.14%
2018/03/06	21	24.16	0	0.00	24.50	21	3,428	0.61%
2018/03/05	20	24.20	2	23.88	23.90	18	3,361	0.54%
2018/03/02	1	23.75	8	23.12	23.75	-7	3,256	-0.21%
2018/03/01	9	21.39	0	0.00	21.75	9	3,151	0.29%
2018/02/27	0	0.00	10	20.55	19.80	-10	3,066	-0.33%
2018/02/26	5	19.50	0	0.00	19.75	5	2,980	0.17%
2018/02/23	0	0.00	1	20.00	18.65	-1	2,888	-0.03%
2018/02/09	0	0.00	1	16.00	16.00	-1	2,163	-0.05%
2018/02/08	2	14.03	5	14.55	14.55	-3	1,950	-0.15%
2018/02/02	0	0.00	6	13.50	13.50	-6	1,605	-0.37%
2018/02/01	5	13.80	0	0.00	13.80	5	1,591	0.31%
2018/01/30	1	13.50	0	0.00	13.50	1	1,431	0.07%
2018/01/29	0	0.00	1	14.00	14.60	-1	1,284	-0.08%
2018/01/26	0	0.00	4	12.11	13.30	-4	1,164	-0.34%
2018/01/25	5	12.52	0	0.00	12.10	5	1,055	0.47%
2018/01/24	2	11.73	4	12.35	12.40	-2	914	-0.22%
2018/01/23	0	0.00	10	10.65	11.30	-10	754	-1.33%
2018/01/03	0	0.00	1	10.85	10.70	-1	912	-0.11%