威盛 (2388)-玉山-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
121.0
漲跌
--
漲幅
0.00%
成交量
4,500張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/04/22	6.2	124.70	5.6	124.91	121.00	0.5	9,123	0.01%
2024/04/19	20.2	130.18	22	136.27	128.00	-1.8	9,217	-0.02%
2024/04/18	32	142.45	9.2	140.75	138.50	22.8	9,285	0.25%
2024/04/17	41.4	139.66	34	140.49	141.00	7.3	9,411	0.08%
2024/04/16	32	137.81	31	137.13	137.00	1	9,409	0.01%
2024/04/15	36	144.69	40.3	144.48	139.00	-4.3	9,595	-0.05%
2024/04/12	1	129.50	51.4	139.83	140.00	-50.4	9,891	-0.51%
2024/04/11	1.1	128.50	1	129.50	127.50	0.1	9,777	0.00%
2024/04/10	3	130.34	1	131.00	131.50	2	9,901	0.02%
2024/04/09	3	129.16	10	129.05	131.00	-7	10,007	-0.07%
2024/04/08	5.1	127.49	5	127.00	127.00	0.1	10,190	0.00%
2024/04/03	1	130.48	6	129.50	129.50	-5	10,292	-0.05%
2024/04/02	10	130.05	4.1	130.00	129.50	5.9	10,401	0.06%
2024/04/01	14	130.89	17	131.32	132.00	-3	10,566	-0.03%
2024/03/29	9	126.56	3	126.00	125.50	6	10,813	0.06%
2024/03/28	16.4	127.53	7	127.86	126.00	9.4	10,978	0.09%
2024/03/27	7	129.57	7	128.86	127.50	0	11,173	0.00%
2024/03/26	62.2	136.05	24.2	137.51	131.50	38.1	11,227	0.34%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	8.3	123.39	6.2	122.18	122.50	2.1	10,943	0.02%
2024/03/21	16	120.72	17	121.00	121.50	-1	11,314	-0.01%
2024/03/20	8	119.75	31	118.61	120.00	-23	12,008	-0.19%
2024/03/19	2	122.00	1	120.04	120.00	1	12,105	0.01%
2024/03/18	2	120.99	2.3	121.67	122.00	-0.2	12,316	0.00%
2024/03/15	6	122.42	5	121.80	121.00	1	12,709	0.01%
2024/03/14	5	122.10	6	122.58	122.50	-1	13,710	-0.01%
2024/03/13	5.1	126.29	8	124.13	123.00	-3	14,188	-0.02%
2024/03/12	5	130.60	4	129.50	129.00	1	14,705	0.01%
2024/03/11	4.1	129.89	4	130.50	129.00	0.1	14,997	0.00%
2024/03/08	17	132.59	9	132.06	131.00	8	15,156	0.05%
2024/03/07	16	139.19	4	138.14	137.50	12	15,459	0.08%
2024/03/06	0.1	129.13	3.1	128.20	128.50	-2.9	15,394	-0.02%
2024/03/05	1	133.50	1	131.50	131.50	0	15,797	0.00%
2024/03/04	2	131.00	1	131.50	131.50	1	16,131	0.01%
2024/03/01	2	132.99	2.1	131.50	131.00	-0.1	16,757	0.00%
2024/02/29	8	130.62	3.1	131.32	132.00	4.9	16,958	0.03%
2024/02/27	7.1	131.39	6.1	129.60	130.00	1	17,108	0.01%
2024/02/26	3	133.33	3	133.00	132.50	0	17,706	0.00%
2024/02/23	6.2	134.90	13	135.12	134.00	-6.8	18,732	-0.04%
2024/02/22	10.3	134.44	6	132.50	132.50	4.3	19,143	0.02%
2024/02/21	1	137.00	9	137.17	136.50	-8	19,465	-0.04%
2024/02/20	6	137.50	3.6	137.47	136.50	2.4	20,833	0.01%
2024/02/19	10.3	139.24	7.2	137.71	137.00	3.1	21,480	0.01%
2024/02/16	6.1	139.42	9	140.39	141.00	-2.9	22,655	-0.01%
2024/02/15	19.1	140.42	18	136.67	136.00	1.1	23,835	0.00%
2024/02/05	21.1	139.35	8	138.50	137.00	13.1	23,844	0.05%
2024/02/02	16.2	142.66	22	143.55	143.00	-5.9	24,008	-0.02%
2024/02/01	3.1	138.39	4	137.88	137.00	-0.9	24,146	0.00%
2024/01/31	4	140.25	13	139.46	138.50	-9	24,912	-0.04%
2024/01/30	7.1	138.87	3	138.33	138.50	4.1	25,466	0.02%
2024/01/29	13	140.65	7	140.00	141.50	6	27,200	0.02%
2024/01/26	15	140.60	14	139.61	140.00	1	28,504	0.00%
2024/01/25	4.1	143.37	1	143.50	142.50	3.1	29,219	0.01%
2024/01/24	3.1	144.52	0	0.00	143.50	3.1	29,380	0.01%
2024/01/23	3.1	148.03	8	148.31	146.50	-5	29,733	-0.02%
2024/01/22	4	148.38	6	148.75	148.00	-2	30,158	-0.01%
2024/01/19	10	145.15	10	145.50	145.00	0	30,462	0.00%
2024/01/18	10.1	142.16	10	142.15	143.00	0.1	30,718	0.00%
2024/01/17	23.5	147.83	12	145.00	143.50	11.5	31,186	0.04%
2024/01/16	8	149.19	5	148.90	147.50	3	31,268	0.01%
2024/01/15	11.3	148.96	15	148.70	149.50	-3.7	31,362	-0.01%
2024/01/12	25.4	147.10	15	146.93	145.50	10.4	31,612	0.03%
2024/01/11	45.1	150.84	33	150.42	150.00	12.1	31,796	0.04%
2024/01/10	8.1	148.81	12.7	149.75	152.50	-4.6	33,245	-0.01%
2024/01/09	23.1	149.91	21.3	150.30	149.00	1.8	33,456	0.01%
2024/01/08	47.3	158.15	26.8	156.47	149.00	20.5	33,451	0.06%
2024/01/05	8.2	157.18	10.2	157.67	160.00	-2	33,127	-0.01%
2024/01/04	38.1	157.12	24	157.29	157.00	14.1	33,237	0.04%
2024/01/03	12	155.92	4	156.50	156.50	8	33,381	0.02%
2024/01/02	14.3	153.94	9	153.78	157.00	5.3	33,333	0.02%
2023/12/29	10	155.10	18	154.94	156.50	-8	33,292	-0.02%
2023/12/28	5.4	153.70	6	154.92	154.00	-0.6	33,365	0.00%
2023/12/27	21.1	155.98	13	154.54	153.00	8.1	33,848	0.02%
2023/12/26	16	157.94	7	157.71	157.00	9	34,020	0.03%
2023/12/25	10	157.40	4	155.38	156.50	6	33,926	0.02%
2023/12/22	16.2	154.38	11	155.09	155.50	5.2	33,954	0.02%
2023/12/21	7	151.29	14	151.82	151.50	-7	33,980	-0.02%
2023/12/20	3	152.50	5	152.70	151.50	-2	34,141	-0.01%
2023/12/19	20	151.82	16	151.50	152.00	4	34,211	0.01%
2023/12/18	21	154.47	17.1	153.97	152.50	4	34,286	0.01%
2023/12/15	25.4	158.40	20.1	159.40	156.00	5.3	34,194	0.02%
2023/12/14	12	163.21	14	164.04	165.00	-2	33,968	-0.01%
2023/12/13	19.1	163.25	17	162.71	161.00	2.1	34,449	0.01%
2023/12/12	30.5	162.95	26	163.63	163.50	4.5	35,051	0.01%
2023/12/11	87.5	172.33	36.1	167.66	161.50	51.4	34,894	0.15%
2023/12/08	13.6	171.44	20	172.40	174.00	-6.4	33,960	-0.02%
2023/12/07	29.6	164.91	25	166.12	166.00	4.6	33,596	0.01%
2023/12/06	6	171.50	4.1	172.59	170.50	1.9	33,297	0.01%
2023/12/05	10	170.10	7	169.57	169.50	3	33,200	0.01%
2023/12/04	21	175.83	14	177.07	173.00	7	33,133	0.02%
2023/12/01	18	174.03	15	175.23	176.50	3	32,795	0.01%
2023/11/30	26	172.52	45.1	172.43	172.50	-19	32,648	-0.06%
2023/11/29	14	169.43	19.6	168.44	170.50	-5.6	32,301	-0.02%
2023/11/28	26.1	169.63	33	169.65	168.00	-6.9	32,070	-0.02%
2023/11/27	14.1	163.54	6	162.58	160.00	8.1	31,641	0.03%
2023/11/24	4	164.88	2.2	165.45	165.00	1.8	31,699	0.01%
2023/11/23	18.1	165.78	15	166.33	163.50	3.1	31,774	0.01%
2023/11/22	34.2	171.17	50.1	170.75	170.50	-15.9	31,908	-0.05%
2023/11/21	25.2	166.53	26	166.64	168.50	-0.9	31,430	0.00%
2023/11/20	21.6	164.63	15.2	164.38	166.00	6.4	31,221	0.02%
2023/11/17	94	163.63	96.6	163.25	164.00	-2.6	30,986	-0.01%
2023/11/16	44	157.78	47	157.32	160.00	-3	29,688	-0.01%
2023/11/15	78	157.03	73.5	155.70	158.50	4.5	29,107	0.02%
2023/11/14	62.3	146.30	97.4	146.63	149.50	-35.1	28,172	-0.12%
2023/11/13	0	0.00	16.5	138.50	138.50	-16.5	27,196	-0.06%
2023/11/10	27.4	128.81	19	127.53	126.00	8.4	27,211	0.03%
2023/11/09	26	128.77	9	128.50	129.00	17	27,142	0.06%
2023/11/08	41.4	130.76	34	130.53	129.00	7.4	27,019	0.03%
2023/11/07	60	133.31	32.1	133.33	133.50	28	26,701	0.10%
2023/11/06	110.2	143.33	123.4	141.21	135.00	-13.2	26,450	-0.05%	大買/大賣/
2023/11/03	30.1	137.93	84.6	139.05	145.00	-54.5	25,118	-0.22%
2023/11/02	35.2	126.87	42.1	126.94	132.00	-6.9	24,186	-0.03%
2023/11/01	3	120.83	5	121.10	120.00	-2	23,920	-0.01%
2023/10/31	25	120.96	25	119.84	119.00	0	23,942	0.00%
2023/10/30	31	121.60	115.6	123.94	123.00	-84.6	23,924	-0.35%	大賣/
2023/10/27	35	119.97	39	118.22	117.00	-4	23,866	-0.02%
2023/10/26	31.5	120.87	15.2	121.32	119.00	16.4	23,523	0.07%
2023/10/25	80.2	123.93	43.1	124.64	124.00	37.2	23,188	0.16%
2023/10/24	76	114.55	32	115.39	117.50	44	22,575	0.19%
2023/10/23	26	116.46	23.2	115.88	114.50	2.8	22,310	0.01%
2023/10/20	38.1	117.06	31	116.87	116.50	7.1	22,156	0.03%
2023/10/19	25	121.96	16	121.88	122.50	9	21,788	0.04%
2023/10/18	66.5	133.37	72.1	134.44	121.50	-5.6	21,471	-0.03%
2023/10/17	16	131.63	55.2	133.99	134.50	-39.2	19,814	-0.20%
2023/10/16	9	123.11	14.2	123.52	122.50	-5.2	19,488	-0.03%
2023/10/13	20.5	120.29	33.2	120.85	122.00	-12.7	19,195	-0.07%
2023/10/12	7	112.00	18.5	117.57	118.50	-11.5	19,873	-0.06%
2023/10/11	26.6	112.81	21.6	110.16	108.00	5	20,327	0.02%
2023/10/06	8.2	116.80	5.1	117.10	116.00	3.1	20,959	0.01%
2023/10/05	26	118.54	21	117.67	117.00	5	21,594	0.02%
2023/10/04	22	117.77	22.1	118.02	118.50	0	22,450	0.00%
2023/10/03	31.2	123.53	29.5	123.40	118.00	1.7	22,460	0.01%
2023/10/02	16.4	123.33	27	123.69	123.00	-10.6	22,027	-0.05%
2023/09/28	35	121.10	34.2	119.62	118.50	0.9	22,128	0.00%
2023/09/27	9	117.44	14.2	119.16	121.50	-5.2	21,906	-0.02%
2023/09/26	40.2	120.26	33.1	118.68	117.00	7.1	21,747	0.03%
2023/09/25	8.6	122.00	15.2	122.99	122.00	-6.7	21,526	-0.03%
2023/09/22	19	118.53	21	119.26	120.00	-2	21,249	-0.01%
2023/09/21	21.4	115.91	19.1	115.40	119.00	2.3	21,117	0.01%
2023/09/20	31	116.87	14.1	116.42	115.50	16.9	20,877	0.08%
2023/09/19	41.1	120.44	63.1	120.97	118.00	-22	20,651	-0.11%
2023/09/18	47.2	122.43	47.7	122.44	122.50	-0.5	20,183	0.00%
2023/09/15	24.2	118.19	58.5	119.52	120.00	-34.3	19,566	-0.18%
2023/09/14	35	107.34	21	107.51	111.00	14	18,784	0.07%
2023/09/13	14.7	102.59	20.3	101.65	101.00	-5.6	18,675	-0.03%
2023/09/12	21.1	104.90	9.1	103.63	103.00	12	18,860	0.06%
2023/09/11	30	111.28	30.5	107.36	105.50	-0.5	18,751	0.00%
2023/09/08	39.1	114.30	35	115.41	116.50	4.1	18,518	0.02%
2023/09/07	28.1	116.87	14.1	116.93	115.00	14	18,412	0.08%
2023/09/06	37.1	117.06	12	115.96	116.50	25.1	18,611	0.13%
2023/09/05	25.2	114.92	19.1	116.47	118.00	6	18,805	0.03%
2023/09/04	32	113.34	30	113.23	116.00	2	18,827	0.01%
2023/09/01	28.3	114.82	26.1	114.03	112.50	2.2	18,965	0.01%
2023/08/31	39.1	115.98	49	115.53	115.00	-9.9	19,335	-0.05%
2023/08/30	44.4	113.71	39.2	114.29	114.50	5.2	19,752	0.03%
2023/08/29	24.1	108.48	20.1	109.15	109.00	4	19,823	0.02%
2023/08/28	55.2	116.04	28.1	115.38	108.50	27.2	19,677	0.14%
2023/08/25	56.3	118.68	62.8	118.89	120.50	-6.6	18,965	-0.03%
2023/08/24	27.2	117.28	28	114.66	113.50	-0.9	18,625	0.00%
2023/08/23	17.1	112.77	24	114.77	115.00	-7	18,734	-0.04%
2023/08/22	15	111.20	8	112.00	110.00	7	18,597	0.04%
2023/08/21	15.2	110.12	24.3	109.42	108.50	-9.1	18,705	-0.05%
2023/08/18	17.1	112.58	14.1	110.80	108.00	3	18,625	0.02%
2023/08/17	25.1	115.74	26.2	115.86	116.00	-1.1	18,354	-0.01%
2023/08/16	26.2	111.07	29.1	111.35	113.50	-2.9	18,081	-0.02%
2023/08/15	8.1	112.13	13	111.73	110.00	-4.9	17,939	-0.03%
2023/08/14	29	109.40	34.3	109.35	109.00	-5.2	17,783	-0.03%
2023/08/11	41.6	108.13	37	109.45	110.00	4.5	17,660	0.03%
2023/08/10	43.6	108.76	20	107.73	109.50	23.6	17,245	0.14%
2023/08/09	38.2	109.29	44.1	111.02	109.50	-5.9	16,904	-0.03%
2023/08/08	45.5	109.03	38	106.54	105.50	7.5	16,460	0.05%
2023/08/07	27	114.91	33.1	117.82	117.00	-6.1	16,266	-0.04%
2023/08/04	58.7	111.43	44	110.35	109.50	14.7	15,730	0.09%
2023/08/02	21.3	115.59	25	113.14	113.50	-3.7	15,495	-0.02%
2023/08/01	53.6	126.05	33	124.95	121.50	20.6	15,096	0.14%
2023/07/31	11.1	135.36	0.6	135.42	133.00	10.5	14,649	0.07%
2023/07/28	6	141.25	1.5	146.50	147.50	4.5	14,586	0.03%
2023/07/27	1.2	144.33	5	145.90	144.00	-3.8	14,565	-0.03%
2023/07/26	3	150.17	16	148.23	151.50	-13	14,531	-0.09%
2023/07/25	0.6	144.78	2.1	145.23	142.50	-1.4	14,521	-0.01%
2023/07/24	1.1	148.75	0.5	150.97	151.00	0.7	14,518	0.00%
2023/07/21	7	147.07	16.3	145.40	148.50	-9.3	14,490	-0.06%
2023/07/20	0.1	132.75	12	131.88	135.00	-11.9	14,460	-0.08%
2023/07/19	8	123.44	11	124.77	127.50	-3	14,434	-0.02%
2023/07/18	15.5	124.05	28.3	123.22	125.00	-12.8	14,485	-0.09%
2023/07/17	84.2	127.62	54.1	129.10	130.00	30.1	14,425	0.21%
2023/07/14	23	123.91	48.5	126.28	127.00	-25.4	13,341	-0.19%
2023/07/13	41.1	112.16	68.2	114.18	115.50	-27	12,613	-0.21%
2023/07/12	105.5	102.14	126	102.07	105.00	-20.5	11,715	-0.17%	大買/大賣/
2023/07/11	20.1	92.81	71.2	94.05	95.50	-51.1	11,020	-0.46%
2023/07/10	12	86.00	10.2	85.64	86.90	1.8	10,104	0.02%
2023/07/07	6	83.75	7	83.59	84.20	-1	9,931	-0.01%
2023/07/06	24.1	84.08	40.6	84.29	83.80	-16.5	9,928	-0.17%
2023/07/05	7.1	81.58	3	81.97	81.00	4.1	9,556	0.04%
2023/07/04	18	81.37	0.1	80.98	81.60	17.9	9,601	0.19%
2023/07/03	5	82.84	7.5	82.25	81.60	-2.5	9,611	-0.03%
2023/06/30	1	81.20	1	80.12	81.00	0	9,650	0.00%
2023/06/29	3.1	80.91	3.1	80.66	80.10	0	9,705	0.00%
2023/06/28	5.2	78.14	2	79.99	80.00	3.2	9,781	0.03%
2023/06/27	3.2	77.48	1	78.10	76.70	2.2	10,125	0.02%
2023/06/26	5	78.34	2	77.95	78.30	3	10,225	0.03%
2023/06/21	7	80.23	0	0.00	79.80	7	10,768	0.07%
2023/06/20	1	80.70	3	82.10	80.50	-2	10,821	-0.02%
2023/06/19	12.6	82.78	5	82.22	81.60	7.6	11,007	0.07%
2023/06/16	21.3	81.57	26.1	82.99	84.60	-4.9	11,359	-0.04%
2023/06/15	9.3	81.90	0	0.00	81.90	9.3	11,440	0.08%
2023/06/14	4.4	83.43	3.1	82.45	82.00	1.3	11,769	0.01%
2023/06/13	3	84.33	3.1	85.16	84.20	-0.1	12,105	0.00%
2023/06/12	40.4	83.78	29	84.00	83.90	11.4	12,564	0.09%
2023/06/09	5	88.36	14.1	88.54	87.90	-9.1	12,720	-0.07%
2023/06/08	12.2	85.22	3.6	85.20	84.80	8.6	13,013	0.07%
2023/06/07	7	87.93	0	88.95	87.90	7	13,809	0.05%
2023/06/06	7.4	86.81	13.1	86.71	87.50	-5.7	14,003	-0.04%
2023/06/05	16	88.26	26.6	88.98	88.20	-10.5	13,742	-0.08%
2023/06/02	7.5	85.27	8.5	85.10	84.30	-1	13,298	-0.01%
2023/06/01	3	82.80	2.1	82.04	83.10	0.9	13,393	0.01%
2023/05/31	10	81.47	4	81.95	80.80	6	13,848	0.04%
2023/05/30	86.2	81.17	95	81.95	80.60	-8.8	14,101	-0.06%
2023/05/29	12.1	83.17	28.3	81.55	83.10	-16.2	14,588	-0.11%
2023/05/26	5.2	76.70	3	75.97	76.00	2.2	15,577	0.01%
2023/05/25	12.1	78.72	7	77.26	77.30	5.1	16,162	0.03%
2023/05/24	1	76.59	1	77.20	76.50	0	16,271	0.00%
2023/05/23	3	77.70	4	76.88	77.10	-1	17,055	-0.01%
2023/05/22	0	0.00	2	77.10	77.10	-2	17,148	-0.01%
2023/05/19	0.1	75.60	0	0.00	74.90	0.1	17,153	0.00%
2023/05/18	1	77.47	1	76.71	76.20	0	17,170	0.00%
2023/05/17	0	0.00	4	76.05	76.00	-4	17,186	-0.02%
2023/05/16	3	75.70	0.4	75.52	75.60	2.6	17,215	0.02%
2023/05/15	0	0.00	1	73.20	73.20	-1	17,302	-0.01%
2023/05/12	4	72.34	4	72.13	73.50	0	17,428	0.00%
2023/05/11	11.1	74.36	5	71.76	71.70	6.1	17,946	0.03%
2023/05/10	0	0.00	1	73.20	73.60	-1	17,858	-0.01%
2023/05/09	0.2	73.10	0	0.00	73.00	0.2	17,911	0.00%
2023/05/08	2.1	75.00	0.1	74.90	74.80	2	18,028	0.01%
2023/05/05	0	0.00	8	74.75	74.80	-8	18,545	-0.04%
2023/05/04	2	74.40	0	0.00	74.00	2	19,184	0.01%
2023/05/03	5.3	74.20	0	0.00	74.50	5.3	19,241	0.03%
2023/05/02	4.1	74.95	11	74.76	75.40	-6.9	19,298	-0.04%
2023/04/28	6.1	74.21	1	75.20	74.00	5.1	19,342	0.03%
2023/04/27	3.2	74.16	5	73.46	73.60	-1.8	19,299	-0.01%
2023/04/26	6.1	73.00	0	0.00	73.00	6.1	19,270	0.03%
2023/04/25	1.5	76.45	8	74.43	73.50	-6.5	19,280	-0.03%
2023/04/24	1	77.50	1	76.70	77.20	0	19,278	0.00%
2023/04/21	10.3	77.07	8	76.43	76.70	2.3	19,280	0.01%
2023/04/20	2.9	78.61	1	78.00	77.80	1.9	19,231	0.01%
2023/04/19	4.2	79.92	1	79.40	79.40	3.2	19,261	0.02%
2023/04/18	3.4	80.89	0	0.00	80.50	3.4	19,227	0.02%
2023/04/17	6.1	82.35	3	82.30	82.10	3.1	19,301	0.02%
2023/04/14	2.2	83.03	0	0.00	82.20	2.2	19,408	0.01%
2023/04/13	4.4	83.04	11	82.35	82.20	-6.6	19,515	-0.03%
2023/04/12	0.1	85.70	0	0.00	85.50	0.1	19,547	0.00%
2023/04/11	3.2	88.40	5	86.98	85.60	-1.8	19,588	-0.01%
2023/04/10	8	86.99	2.1	87.18	87.40	5.9	19,543	0.03%
2023/04/07	5	85.64	3	85.37	85.40	2	19,545	0.01%
2023/04/06	2.3	85.78	4	85.55	85.50	-1.8	19,545	-0.01%
2023/03/31	3	85.13	3.1	85.73	86.00	-0.1	19,512	0.00%
2023/03/30	3.1	84.22	5	84.68	84.80	-2	19,493	-0.01%
2023/03/29	19.3	83.65	36	83.37	83.30	-16.7	19,515	-0.09%
2023/03/28	31.4	85.09	13	85.82	84.10	18.4	19,537	0.09%
2023/03/27	3	91.07	5	90.28	89.70	-2	19,220	-0.01%
2023/03/24	29.1	91.54	26.1	90.91	89.60	3	19,247	0.02%
2023/03/23	5.2	89.80	3	89.67	89.50	2.2	18,799	0.01%
2023/03/22	3.1	89.79	7	89.73	89.50	-4	18,928	-0.02%
2023/03/21	54.1	90.34	18	90.82	89.10	36.1	19,292	0.19%
2023/03/20	64	91.39	63.6	90.80	91.80	0.4	19,422	0.00%
2023/03/17	85.1	89.86	75	89.54	89.80	10	19,692	0.05%
2023/03/16	31	87.91	23	88.44	88.60	8	19,658	0.04%
2023/03/15	28.1	91.13	76	90.86	89.60	-47.9	19,380	-0.25%
2023/03/14	28.6	90.46	22	88.94	88.00	6.6	19,026	0.03%
2023/03/13	37.4	92.12	34.6	92.81	92.90	2.9	18,928	0.02%
2023/03/10	62.4	95.33	53.2	94.56	94.80	9.2	18,556	0.05%
2023/03/09	5	91.90	46.8	93.76	96.00	-41.8	18,325	-0.23%
2023/03/08	22.1	88.06	14.1	87.84	87.30	8	18,601	0.04%
2023/03/07	16.2	88.30	14	87.92	87.60	2.2	18,539	0.01%
2023/03/06	50.1	88.95	74.2	87.95	89.50	-24.2	18,424	-0.13%
2023/03/03	95.3	86.39	29	86.91	85.00	66.3	18,250	0.36%
2023/03/02	49.6	89.18	40.1	88.68	87.90	9.5	17,890	0.05%
2023/03/01	41.9	89.84	42.1	89.99	89.70	-0.2	17,649	0.00%
2023/02/24	61	87.23	87.1	88.51	90.80	-26.1	17,103	-0.15%
2023/02/23	10	78.51	35.7	81.81	83.80	-25.7	15,978	-0.16%
2023/02/22	18.2	77.26	12	76.64	76.20	6.2	15,663	0.04%
2023/02/21	16	77.99	18.4	79.53	80.30	-2.4	15,878	-0.02%
2023/02/20	7	75.10	28.1	75.55	75.50	-21.1	15,458	-0.14%
2023/02/17	0	0.00	3	74.77	73.90	-3	15,640	-0.02%
2023/02/16	1	73.10	1	73.72	74.20	0	15,811	0.00%
2023/02/15	5.1	72.84	3	72.33	72.60	2.1	16,237	0.01%
2023/02/14	8	74.25	8	73.94	73.70	0	16,523	0.00%
2023/02/13	13	74.83	13.1	74.37	74.60	-0.1	17,127	0.00%
2023/02/10	9.1	74.52	11	73.86	73.40	-1.9	17,636	-0.01%
2023/02/09	28	75.97	10.1	75.76	75.30	18	18,042	0.10%
2023/02/08	11	74.05	10.1	73.81	74.50	0.9	18,685	0.00%
2023/02/07	6	71.73	5	72.06	72.20	1	19,168	0.01%
2023/02/06	10.1	72.36	5	72.72	72.60	5.1	19,424	0.03%
2023/02/03	51.3	74.58	26	73.13	72.20	25.3	19,497	0.13%
2023/02/02	22	76.36	73.3	76.25	77.00	-51.3	19,396	-0.26%
2023/02/01	45	70.14	46	69.88	70.20	-1	19,012	-0.01%
2023/01/31	0	0.00	0.4	69.19	69.50	-0.4	19,298	0.00%
2023/01/30	3.1	67.40	8	68.10	68.40	-5	19,549	-0.03%
2023/01/17	24.1	66.58	21	66.83	66.60	3.1	19,758	0.02%
2023/01/16	32	66.96	25	66.85	67.00	7	19,981	0.04%
2023/01/13	45.1	67.81	42	67.27	67.00	3.1	20,236	0.02%
2023/01/12	31	68.63	37.2	68.85	68.10	-6.2	20,539	-0.03%
2023/01/11	0.1	69.68	4	70.30	69.30	-3.9	20,819	-0.02%
2023/01/10	24.1	70.57	14	70.44	70.30	10.1	21,199	0.05%
2023/01/09	3	70.43	1	71.00	70.70	2	21,555	0.01%
2023/01/06	1	69.30	1	69.40	69.70	0	22,169	0.00%
2023/01/05	6.2	69.99	3	69.01	68.80	3.2	22,827	0.01%
2023/01/04	6	69.86	5.2	69.33	69.30	0.8	23,375	0.00%
2023/01/03	16.2	67.46	20	69.04	69.10	-3.8	23,527	-0.02%
2022/12/30	28	69.16	27	67.84	67.30	1	23,873	0.00%
2022/12/29	4	67.12	3	67.17	67.40	1	24,176	0.00%
2022/12/28	12.1	68.33	2	68.45	67.90	10.1	25,018	0.04%
2022/12/27	2	71.05	3	70.91	70.90	-1	25,275	0.00%
2022/12/26	5	70.14	3	70.00	70.00	2	25,716	0.01%
2022/12/23	1	68.80	8	69.19	69.30	-7	26,211	-0.03%
2022/12/22	1.1	70.57	3	69.73	69.40	-2	26,626	-0.01%
2022/12/21	1.1	70.51	10	69.04	69.60	-8.9	27,218	-0.03%
2022/12/20	13.1	71.85	14	70.45	69.80	-0.9	27,653	0.00%
2022/12/19	23.3	72.67	22	71.35	71.20	1.3	27,981	0.00%
2022/12/16	7.3	73.46	9	73.59	73.10	-1.8	28,384	-0.01%
2022/12/15	49.2	74.12	22.1	73.83	73.80	27	28,853	0.09%
2022/12/14	28	75.04	20	74.78	74.50	8	28,913	0.03%
2022/12/13	32.2	75.91	47.2	75.93	75.00	-15	28,958	-0.05%
2022/12/12	35.1	76.04	10	74.51	73.60	25.1	28,681	0.09%
2022/12/09	46.1	76.10	49	76.33	76.80	-2.9	28,540	-0.01%
2022/12/08	15	72.99	26.2	73.99	74.70	-11.1	28,608	-0.04%
2022/12/07	6.1	70.90	11	70.55	70.20	-5	29,142	-0.02%
2022/12/06	25.2	72.90	16	72.51	71.70	9.2	30,033	0.03%
2022/12/05	41.1	76.01	31	74.26	73.60	10.1	30,158	0.03%
2022/12/02	8.1	74.65	13	75.04	75.00	-5	29,998	-0.02%
2022/12/01	81	76.65	58.3	75.14	74.40	22.8	30,046	0.08%
2022/11/30	40.1	72.34	98.1	74.08	74.00	-58.1	29,730	-0.20%
2022/11/29	24.1	67.52	20	68.30	68.30	4.1	29,546	0.01%
2022/11/28	33	68.77	33.2	68.34	68.20	-0.2	30,800	0.00%
2022/11/25	37.3	70.65	28	68.68	68.60	9.3	32,655	0.03%
2022/11/24	8.1	71.85	25	71.73	71.90	-16.9	33,411	-0.05%
2022/11/23	17.1	71.28	17.5	70.66	70.90	-0.4	33,963	0.00%
2022/11/22	20	70.84	24	71.25	70.80	-4	34,410	-0.01%
2022/11/21	29.4	72.94	22.1	72.51	70.80	7.3	34,985	0.02%
2022/11/18	46.2	73.02	20	72.50	72.40	26.2	34,973	0.07%
2022/11/17	30	73.70	16	74.04	74.30	14	34,894	0.04%
2022/11/16	8	71.25	13	71.55	71.50	-5	34,705	-0.01%
2022/11/15	13	69.08	20	69.25	70.30	-7	34,609	-0.02%
2022/11/14	29	68.39	24	68.49	68.50	5	34,814	0.01%
2022/11/11	86.1	69.46	89.1	68.04	67.40	-3	34,912	-0.01%
2022/11/10	24.1	69.43	26	69.46	68.90	-2	34,807	-0.01%
2022/11/09	88	70.89	38	70.62	69.70	50	34,981	0.14%
2022/11/08	18	72.67	25	70.96	70.90	-7	34,871	-0.02%
2022/11/07	13	71.22	22	71.16	70.10	-9	34,274	-0.03%
2022/11/04	197.4	70.29	187	70.35	70.30	10.4	33,789	0.03%	大買/大賣/
2022/11/03	23	66.53	46.4	67.56	70.60	-23.4	32,646	-0.07%
2022/11/02	31.1	64.29	27	64.36	64.20	4.1	32,059	0.01%
2022/11/01	15	64.01	4	64.05	64.50	11	31,810	0.03%
2022/10/31	14	63.56	18.1	64.29	64.10	-4.1	31,629	-0.01%
2022/10/28	3.1	60.50	1	62.10	60.20	2.1	31,345	0.01%
2022/10/27	10	61.72	15	62.40	62.90	-5	31,169	-0.02%
2022/10/26	12	60.70	38	60.58	59.70	-26	30,884	-0.08%
2022/10/25	5.1	61.24	2	61.30	60.90	3.1	30,630	0.01%
2022/10/24	12	63.23	10	63.17	62.60	2	30,509	0.01%
2022/10/21	13	63.59	14	61.99	61.70	-1	30,355	0.00%
2022/10/20	14	63.56	8	63.54	64.60	6	30,864	0.02%
2022/10/19	16	66.33	21.2	65.03	64.00	-5.2	32,142	-0.02%
2022/10/18	18	66.64	13	65.15	65.00	5	33,150	0.02%
2022/10/17	37	65.19	39	63.62	66.00	-2	33,887	-0.01%
2022/10/14	32.2	64.00	34	65.07	64.00	-1.9	34,011	-0.01%
2022/10/13	16.1	64.01	39	63.23	60.00	-22.9	33,615	-0.07%
2022/10/12	76.1	66.43	45.2	65.26	64.70	31	33,001	0.09%
2022/10/11	17.1	72.15	4	72.28	71.80	13.1	32,494	0.04%
2022/10/07	31	79.08	26	79.19	79.70	5	32,278	0.02%
2022/10/06	46	78.51	20.1	78.71	78.50	25.9	31,956	0.08%
2022/10/05	45.1	80.35	48.2	81.15	78.70	-3.1	31,799	-0.01%
2022/10/04	20	78.02	42.3	77.91	77.60	-22.3	31,121	-0.07%
2022/10/03	53.5	76.99	28	75.89	75.30	25.5	30,944	0.08%
2022/09/30	77.2	77.34	77	77.98	79.00	0.2	30,855	0.00%
2022/09/29	60.3	76.72	52.5	76.76	76.10	7.8	31,036	0.03%
2022/09/28	33.5	77.47	26	76.46	74.40	7.5	31,298	0.02%
2022/09/27	38.1	80.09	38	79.94	82.20	0	31,239	0.00%
2022/09/26	23.1	85.03	25	81.60	79.80	-1.9	30,961	-0.01%
2022/09/23	32.2	89.30	19.2	88.98	88.60	13	30,712	0.04%
2022/09/22	25	90.98	41.5	89.71	91.40	-16.5	30,353	-0.05%
2022/09/21	16.1	88.06	16.4	88.21	88.50	-0.3	29,891	0.00%
2022/09/20	28.1	87.46	29.1	88.03	88.30	-1	30,285	0.00%
2022/09/19	73.1	88.11	62	87.10	86.50	11.1	30,186	0.04%
2022/09/16	20.3	88.94	18.1	88.55	88.70	2.2	29,989	0.01%
2022/09/15	41.3	91.38	33.1	89.40	88.50	8.2	29,667	0.03%
2022/09/14	48.4	90.95	66.6	89.99	92.40	-18.2	29,378	-0.06%
2022/09/13	96.1	88.72	100.6	88.92	89.00	-4.6	28,505	-0.02%
2022/09/12	11	84.88	11.1	85.96	87.40	-0.1	27,457	0.00%
2022/09/08	19.8	79.55	21	79.82	79.50	-1.2	27,151	0.00%
2022/09/07	30.3	80.03	25	79.43	78.50	5.3	26,915	0.02%
2022/09/06	49.7	82.72	39	82.10	80.40	10.7	26,530	0.04%
2022/09/05	76.1	85.44	86	84.35	83.10	-9.9	25,997	-0.04%
2022/09/02	112.3	89.72	121.4	89.98	86.50	-9.1	25,440	-0.04%	大買/大賣/
2022/09/01	164.2	90.66	135.1	90.19	88.60	29.2	23,993	0.12%	大買/大賣/
2022/08/31	29	85.33	44.4	87.43	90.50	-15.4	22,015	-0.07%
2022/08/30	54	82.17	50	82.72	82.30	4	20,950	0.02%
2022/08/29	46	79.37	41	79.75	80.00	5	20,170	0.02%
2022/08/26	33	77.92	54.5	80.89	83.30	-21.5	19,583	-0.11%
2022/08/25	13	74.30	8	75.02	75.80	5	18,831	0.03%
2022/08/24	15	73.21	14.1	71.90	72.80	0.9	18,556	0.00%
2022/08/23	19.2	73.13	21	72.78	71.70	-1.9	18,269	-0.01%
2022/08/22	13.6	76.98	13	76.82	74.30	0.6	17,888	0.00%
2022/08/19	26	80.38	42.9	80.91	79.60	-16.9	17,592	-0.10%
2022/08/18	24.1	77.67	19	78.01	77.30	5.1	17,053	0.03%
2022/08/17	7.5	77.89	6	78.40	78.50	1.5	16,700	0.01%
2022/08/16	44.3	81.06	45	80.84	77.80	-0.8	16,306	0.00%
2022/08/15	59.3	77.95	22.2	80.07	83.90	37.1	15,725	0.24%
2022/08/12	16.9	82.76	15.3	82.41	81.20	1.7	15,102	0.01%
2022/08/11	19	81.21	22	80.67	81.10	-3	15,002	-0.02%
2022/08/10	9	80.00	17.2	80.32	80.80	-8.2	14,949	-0.05%
2022/08/09	1	77.00	4.1	76.01	76.70	-3.1	14,871	-0.02%
2022/08/08	0	0.00	16.1	75.06	75.00	-16.1	14,806	-0.11%
2022/08/05	4	72.86	0	0.00	73.00	4	14,739	0.03%
2022/08/04	4.1	69.35	1	70.00	70.00	3.1	14,690	0.02%
2022/08/03	10.1	73.38	12	76.38	73.00	-2	14,550	-0.01%
2022/08/02	3	73.73	3.1	75.48	75.40	-0.1	14,465	0.00%
2022/08/01	4	75.00	11	75.24	74.80	-7	14,408	-0.05%
2022/07/29	11	74.33	10.5	74.54	73.00	0.5	14,329	0.00%
2022/07/28	7	72.16	6	72.89	71.00	1	14,173	0.01%
2022/07/27	55.3	71.70	59.1	72.07	73.00	-3.8	14,073	-0.03%
2022/07/26	154.1	72.78	152.1	72.60	73.30	2	13,268	0.02%	大買/大賣/
2022/07/25	220	69.24	223.6	68.16	72.80	-3.6	11,679	-0.03%	大買/大賣/
2022/07/22	70.1	64.80	78.3	65.64	66.20	-8.2	10,286	-0.08%
2022/07/21	57	57.35	67.3	59.16	60.30	-10.3	9,123	-0.11%
2022/07/20	5	54.68	20.1	54.78	54.90	-15.1	8,565	-0.18%
2022/07/19	2.1	51.05	0	0.00	50.90	2.1	8,248	0.03%
2022/07/18	13	54.05	16.1	53.76	52.50	-3.1	8,159	-0.04%
2022/07/15	9.2	51.97	6	51.87	51.60	3.2	7,962	0.04%
2022/07/14	28	51.43	25	51.24	51.70	3	7,883	0.04%
2022/07/13	26	52.76	20.1	51.73	51.00	6	7,705	0.08%
2022/07/12	16.1	50.79	21.1	50.46	49.95	-5	7,391	-0.07%
2022/07/11	10.2	53.65	5	53.34	53.20	5.2	7,151	0.07%
2022/07/08	26.2	56.27	18	56.44	54.90	8.2	6,933	0.12%
2022/07/07	26.1	57.51	37.1	57.93	57.60	-11.1	6,461	-0.17%
2022/07/06	22	56.46	16.3	55.35	55.00	5.7	5,711	0.10%
2022/07/05	49	54.94	42.3	55.80	57.20	6.7	4,986	0.13%
2022/07/04	10.3	49.48	6.1	49.17	52.00	4.2	4,338	0.10%
2022/07/01	7	49.11	21	48.94	47.85	-14	4,044	-0.35%
2022/06/30	4.1	47.99	5	47.35	47.75	-1	3,730	-0.03%
2022/06/29	16.3	52.73	21	51.99	49.95	-4.8	3,555	-0.13%
2022/06/28	68	55.20	60.1	54.76	55.40	8	3,309	0.24%
2022/06/27	39	53.63	28	54.52	54.60	11	2,744	0.40%
2022/06/24	2	47.10	15	49.16	49.70	-13	2,530	-0.51%
2022/06/23	8.1	45.65	6	46.26	45.20	2.1	2,411	0.09%
2022/06/22	18	47.86	5.1	47.62	47.70	12.9	2,272	0.57%
2022/06/21	0	0.00	0.1	46.75	46.75	-0.1	1,872	0.00%
2022/06/20	1.1	45.73	0	0.00	42.50	1.1	1,832	0.06%
2022/06/17	0.1	44.70	0	0.00	45.60	0.1	1,830	0.00%
2022/06/16	0	0.00	1	47.10	45.70	-1	1,869	-0.05%
2022/06/15	0.2	47.32	0	0.00	47.10	0.2	1,910	0.01%
2022/06/14	1	46.65	0	0.00	47.85	1	1,960	0.05%
2022/06/13	1	48.20	0	0.00	47.70	1	1,996	0.05%
2022/06/10	1.2	50.15	0	0.00	49.90	1.2	2,023	0.06%
2022/06/09	0	0.00	2	51.50	51.40	-2	2,055	-0.10%
2022/06/08	0.2	51.58	0	0.00	51.20	0.2	2,097	0.01%
2022/06/07	0.2	51.97	0	0.00	51.60	0.2	2,143	0.01%
2022/06/06	0.1	52.30	0	0.00	52.50	0.1	2,210	0.00%
2022/06/02	0.1	52.50	0	0.00	52.50	0.1	2,308	0.00%
2022/06/01	0	0.00	0.1	53.50	53.00	-0.1	2,373	0.00%
2022/05/31	0	0.00	0.2	52.68	53.10	-0.2	2,436	-0.01%
2022/05/30	0	0.00	0.1	52.20	51.90	-0.1	2,632	0.00%
2022/05/27	0	0.00	0.1	53.00	51.20	-0.1	2,865	0.00%
2022/05/26	0	0.00	0.1	51.00	50.20	-0.1	2,868	0.00%
2022/05/25	0	0.00	0.1	50.80	50.50	-0.1	2,907	0.00%
2022/05/24	0.2	51.00	2	49.90	49.90	-1.9	2,982	-0.06%
2022/05/23	1	51.80	2.1	51.70	51.70	-1.1	2,986	-0.04%
2022/05/20	1.1	51.78	1	51.50	51.20	0.1	3,027	0.00%
2022/05/18	2	51.00	0.1	51.60	51.30	2	3,051	0.06%
2022/05/17	1	49.40	1.4	49.88	50.80	-0.4	3,070	-0.01%
2022/05/13	1	47.90	0	0.00	48.10	1	3,177	0.03%
2022/05/12	0	0.00	1	48.50	47.25	-1	3,235	-0.03%
2022/05/09	1	47.20	0	0.00	47.05	1	3,521	0.03%
2022/05/06	1	49.55	1	49.85	50.50	0	3,561	0.00%
2022/05/05	0.1	51.00	1	50.90	51.10	-0.9	3,703	-0.02%
2022/05/04	0.2	49.60	1	49.80	50.00	-0.8	3,761	-0.02%
2022/05/03	1	49.60	0	0.00	49.70	1	3,838	0.03%
2022/04/29	4.2	51.04	4	50.25	49.10	0.2	3,924	0.01%
2022/04/28	2	50.30	0	0.00	50.10	2	4,002	0.05%
2022/04/27	1.1	49.23	2	48.58	49.85	-0.9	4,053	-0.02%
2022/04/26	1	52.20	2	51.40	51.20	-1	4,066	-0.02%
2022/04/25	1.1	52.01	0	0.00	51.30	1.1	4,117	0.03%
2022/04/22	1	54.70	0	0.00	54.40	1	4,248	0.02%
2022/04/21	0.1	55.70	0	0.00	55.80	0.1	4,348	0.00%
2022/04/20	10	56.10	10	55.60	55.80	0	4,483	0.00%
2022/04/19	10.1	55.99	11	54.61	55.00	-0.9	4,559	-0.02%
2022/04/18	0.2	55.05	0	0.00	55.00	0.2	4,770	0.00%
2022/04/15	4.1	56.64	0	0.00	56.00	4.1	4,839	0.08%
2022/04/13	20	59.00	20	59.00	59.00	0	5,027	0.00%
2022/04/11	0	0.00	1	59.10	57.70	-1	5,250	-0.02%
2022/04/08	1	60.00	0	0.00	60.00	1	5,297	0.02%
2022/04/07	1	60.90	0	0.00	60.30	1	5,342	0.02%
2022/04/06	1	63.80	0	0.00	63.90	1	5,394	0.02%
2022/04/01	1	65.20	0	0.00	65.50	1	5,555	0.02%
2022/03/31	0.1	65.40	0	0.00	65.90	0.1	5,702	0.00%
2022/03/30	1	68.60	1	68.90	66.40	0	5,947	0.00%
2022/03/29	0	0.00	0.1	66.60	67.10	-0.1	6,206	0.00%
2022/03/28	1	64.80	2	65.41	66.60	-1	6,521	-0.02%
2022/03/25	1.1	66.38	1	66.70	66.10	0.1	6,649	0.00%
2022/03/24	0	66.70	0	0.00	67.30	0	6,868	0.00%
2022/03/21	11.2	66.29	9	64.18	64.30	2.2	7,759	0.03%
2022/03/18	3	64.53	4.1	64.07	64.80	-1.1	7,909	-0.01%
2022/03/17	5	61.82	10	62.53	62.70	-5	8,015	-0.06%
2022/03/15	0	59.80	0	0.00	58.50	0	8,592	0.00%
2022/03/14	0	0.00	1	60.80	61.40	-1	8,893	-0.01%
2022/03/11	0.2	59.60	8	60.23	60.50	-7.8	9,523	-0.08%
2022/03/10	0	60.00	1	59.90	60.00	-1	9,740	-0.01%
2022/03/09	1	57.80	8	57.76	57.90	-7	10,495	-0.07%
2022/03/08	8	59.48	10	57.13	56.70	-2	10,842	-0.02%
2022/03/07	6.1	61.32	7	60.06	59.30	-0.9	11,230	-0.01%
2022/03/04	11	65.25	1	64.60	64.00	10	11,737	0.09%
2022/03/03	7.3	67.70	26.1	66.92	66.10	-18.8	12,164	-0.15%
2022/03/02	34.3	68.11	17.2	67.71	68.40	17.1	12,643	0.14%
2022/03/01	0	0.00	1	64.50	65.30	-1	13,377	-0.01%
2022/02/25	0	0.00	3.5	63.50	62.90	-3.5	13,710	-0.03%
2022/02/24	2	62.05	6	62.97	61.50	-4	14,277	-0.03%
2022/02/22	2	64.30	1	64.20	64.30	1	15,252	0.01%
2022/02/21	0.1	66.70	0	0.00	66.30	0.1	15,693	0.00%
2022/02/18	2	67.30	0	0.00	67.60	2	16,670	0.01%
2022/02/17	0	0.00	1	67.20	67.20	-1	17,688	-0.01%
2022/02/16	6	68.00	7	67.94	68.00	-1	19,771	-0.01%
2022/02/15	6	67.00	7	65.57	65.60	-1	21,772	0.00%
2022/02/14	2.3	65.55	8	65.03	65.20	-5.8	25,647	-0.02%
2022/02/11	9	69.03	11	68.75	68.80	-2	27,111	-0.01%
2022/02/10	4.1	68.68	1	68.50	68.20	3.1	27,857	0.01%
2022/02/09	11	69.25	6	68.70	68.70	5	28,956	0.02%
2022/02/08	0.2	67.20	2	66.90	68.20	-1.9	30,368	-0.01%
2022/02/07	9	65.69	22	64.50	67.00	-13	31,122	-0.04%
2022/01/26	1	67.90	1	67.00	67.00	0	31,799	0.00%
2022/01/25	0.3	67.70	2	67.35	66.50	-1.8	33,215	-0.01%
2022/01/24	1.4	69.13	12	69.24	69.60	-10.7	34,442	-0.03%
2022/01/21	0.1	70.00	16.1	70.85	70.40	-16	35,072	-0.05%
2022/01/20	1.4	71.44	2	70.80	71.00	-0.6	35,207	0.00%
2022/01/19	0	0.00	4	72.50	72.90	-4	36,607	-0.01%
2022/01/18	0	0.00	15.1	74.12	73.20	-15.1	37,018	-0.04%
2022/01/17	2.2	74.45	1.1	73.18	73.80	1.2	37,279	0.00%
2022/01/14	10.5	71.47	11.1	71.24	72.10	-0.7	37,609	0.00%
2022/01/13	1	73.30	2	72.50	73.70	-1	38,006	0.00%
2022/01/12	5	74.50	1	74.50	73.50	4	38,002	0.01%
2022/01/11	48	74.66	1	77.30	74.00	47	37,927	0.12%
2022/01/10	10.1	78.51	9.3	78.62	78.80	0.8	37,725	0.00%
2022/01/07	6.6	79.25	10	78.86	78.10	-3.5	37,654	-0.01%
2022/01/06	3.1	82.86	9	82.06	82.00	-6	37,509	-0.02%
2022/01/05	8.4	83.42	5	83.00	83.50	3.4	37,444	0.01%
2022/01/04	2	86.90	19.1	87.51	86.00	-17.1	37,324	-0.05%
2022/01/03	1	87.20	1.1	86.80	86.40	-0.1	37,205	0.00%
2021/12/30	5.2	86.28	1	86.80	85.90	4.2	37,130	0.01%
2021/12/29	2	87.35	3	87.10	87.40	-1	37,075	0.00%
2021/12/28	28.4	86.48	26	87.77	86.60	2.4	37,005	0.01%
2021/12/27	11	89.16	20	88.71	89.00	-9	36,847	-0.02%
2021/12/24	51.3	88.86	45	88.78	87.70	6.3	36,731	0.02%
2021/12/23	28	89.59	35	88.50	89.40	-7	36,479	-0.02%
2021/12/22	36	88.51	28	87.33	86.50	8	36,184	0.02%
2021/12/21	24.1	86.50	24.1	87.00	86.70	0	35,854	0.00%
2021/12/20	13	87.40	13.2	87.38	87.80	-0.2	35,701	0.00%
2021/12/17	43.6	87.12	27	84.86	86.30	16.6	35,437	0.05%
2021/12/16	16.1	88.97	7	89.64	91.20	9.1	35,077	0.03%
2021/12/15	5.4	85.53	14.2	84.91	87.00	-8.8	34,663	-0.03%
2021/12/14	31.4	83.87	36	82.41	83.30	-4.6	34,486	-0.01%
2021/12/13	2	87.60	4.6	87.88	87.00	-2.6	34,253	-0.01%
2021/12/10	15.6	86.72	24	88.48	86.20	-8.5	34,088	-0.02%
2021/12/09	54.1	90.16	37.3	90.54	89.20	16.8	33,832	0.05%
2021/12/08	14.2	91.37	16	90.34	89.00	-1.8	33,400	-0.01%
2021/12/07	56	92.11	54.2	91.77	90.20	1.8	33,056	0.01%
2021/12/06	43.1	89.98	31	90.54	90.00	12.1	32,385	0.04%
2021/12/03	39.1	91.71	31.3	91.84	90.40	7.8	32,138	0.02%
2021/12/02	19.1	89.26	31.3	89.50	87.60	-12.2	31,348	-0.04%
2021/12/01	49.3	88.55	50.2	87.84	89.00	-0.9	30,951	0.00%
2021/11/30	62	86.96	52	87.06	88.30	10	30,503	0.03%
2021/11/29	39.2	80.66	34	81.85	84.00	5.2	29,973	0.02%
2021/11/26	37.1	83.84	43	83.19	84.40	-5.9	29,519	-0.02%
2021/11/25	18	88.84	32.2	90.20	85.60	-14.2	28,830	-0.05%
2021/11/24	36.1	85.19	37.3	85.61	85.00	-1.2	27,866	0.00%
2021/11/23	66.3	85.69	61	85.03	85.80	5.3	27,499	0.02%
2021/11/22	25.4	90.39	23	90.01	90.50	2.4	26,899	0.01%
2021/11/19	47	91.69	47.2	91.57	90.50	-0.2	26,619	0.00%
2021/11/18	54.1	90.72	41.2	89.98	89.10	12.9	25,846	0.05%
2021/11/17	80.5	92.55	104.8	92.05	92.80	-24.3	25,368	-0.10%	大賣/
2021/11/16	212.4	91.26	178.2	89.19	90.70	34.2	24,376	0.14%	大買/大賣/
2021/11/15	131.2	99.97	121	97.73	94.50	10.2	23,355	0.04%	大買/大賣/
2021/11/12	129.2	95.73	172.1	96.80	99.00	-42.9	21,248	-0.20%	大買/大賣/
2021/11/11	299	94.32	236	93.44	90.00	62.9	19,169	0.33%	大買/大賣/
2021/11/10	88.1	89.87	74	91.21	92.50	14.1	15,253	0.09%
2021/11/09	37.1	80.49	57.5	81.83	84.10	-20.5	13,734	-0.15%
2021/11/08	49	71.78	69.6	73.94	76.50	-20.6	12,992	-0.16%
2021/11/05	126.1	70.79	145.9	71.19	69.60	-19.8	11,841	-0.17%	大買/大賣/
2021/11/04	66	69.99	83.6	69.18	67.20	-17.6	10,262	-0.17%
2021/11/03	53	68.32	41.6	68.44	71.00	11.4	9,459	0.12%
2021/11/02	80.2	70.37	59.4	68.65	69.00	20.8	8,675	0.24%
2021/11/01	82.2	66.71	81.3	67.58	68.30	0.9	7,207	0.01%
2021/10/29	31	59.32	42.1	60.73	62.10	-11.1	5,907	-0.19%
2021/10/28	10.3	57.79	6.5	58.18	56.50	3.8	5,203	0.07%
2021/10/27	139.5	58.88	133.2	58.90	58.80	6.3	4,941	0.13%	大買/大賣/
2021/10/26	9	56.21	19	58.13	58.60	-10	3,605	-0.28%
2021/10/25	17.3	49.97	24	51.12	53.30	-6.7	3,185	-0.21%
2021/10/22	80.6	49.76	72	49.63	48.50	8.6	2,943	0.29%
2021/10/21	16.2	49.15	18	49.55	49.70	-1.8	2,551	-0.07%
2021/10/20	3.2	46.30	3	46.13	46.65	0.2	2,086	0.01%
2021/10/19	0.1	41.90	0	0.00	42.45	0.1	2,016	0.00%
2021/10/18	1	42.15	0	0.00	42.05	1	2,082	0.05%
2021/10/15	0	0.00	1	40.40	40.75	-1	2,161	-0.05%
2021/10/13	1	38.90	0	0.00	38.95	1	2,324	0.04%
2021/10/12	2	39.68	0	0.00	40.30	2	2,389	0.08%
2021/10/07	0	0.00	2	40.88	40.90	-2	2,873	-0.07%
2021/10/06	1.1	39.81	0	0.00	39.35	1.1	3,229	0.03%
2021/10/05	0	0.00	2	40.58	40.75	-2	3,517	-0.06%
2021/10/04	1.5	39.96	3	40.18	39.80	-1.5	3,664	-0.04%
2021/10/01	0.5	42.26	0	0.00	41.50	0.5	3,698	0.01%
2021/09/30	0.5	43.40	0	0.00	43.35	0.5	3,797	0.01%
2021/09/29	2.4	43.48	0	0.00	43.30	2.4	4,094	0.06%
2021/09/28	0.1	46.10	0	46.20	45.75	0	4,521	0.00%
2021/09/23	1	46.36	0	0.00	46.00	1	4,768	0.02%
2021/09/22	1.1	45.91	0	0.00	45.75	1.1	4,914	0.02%
2021/09/17	9	47.15	1	47.65	47.35	8	4,976	0.16%
2021/09/14	0	0.00	5	46.80	46.70	-5	5,232	-0.10%
2021/09/07	3	48.70	1	49.05	47.80	2	6,048	0.03%
2021/09/06	1	49.25	0	0.00	48.75	1	6,115	0.02%
2021/09/03	3	51.10	0	0.00	51.20	3	6,139	0.05%
2021/09/02	1	50.40	1	51.21	51.00	0	6,119	0.00%
2021/09/01	0	49.00	0	0.00	50.40	0	6,071	0.00%
2021/08/30	1	48.95	0	0.00	48.50	1	6,049	0.02%
2021/08/27	1.4	48.71	0	0.00	48.15	1.4	6,060	0.02%
2021/08/26	0.2	48.43	0	0.00	48.25	0.2	6,076	0.00%
2021/08/25	1	48.60	1	48.20	48.60	0	6,116	0.00%
2021/08/24	8.1	47.55	8	48.73	47.55	0.1	6,177	0.00%
2021/08/19	0.3	47.37	3	47.57	46.50	-2.7	6,292	-0.04%
2021/08/17	1.8	47.65	0	0.00	47.15	1.8	6,291	0.03%
2021/08/16	3	50.00	2	49.95	49.95	1	6,283	0.02%
2021/08/13	2	51.40	1	52.00	51.30	1	6,283	0.02%
2021/08/12	1	52.90	2	52.55	51.60	-1	6,284	-0.02%
2021/08/11	4	51.65	2	51.80	50.90	2	6,247	0.03%
2021/08/10	3	50.40	1	51.50	51.00	2	6,241	0.03%
2021/08/09	1	50.90	2	52.00	51.00	-1	6,274	-0.02%
2021/08/06	3.6	53.02	5	52.54	52.10	-1.4	6,286	-0.02%
2021/08/04	1.1	54.00	0	0.00	53.90	1.1	6,329	0.02%
2021/08/03	4	54.48	5.1	54.54	54.40	-1.1	6,378	-0.02%
2021/08/02	1	53.70	0	0.00	53.70	1	6,458	0.02%
2021/07/30	14	55.09	4	55.43	54.00	10	6,566	0.15%
2021/07/28	1	54.50	4	55.90	56.50	-3	6,455	-0.05%
2021/07/27	7.1	58.76	0	0.00	57.60	7.1	6,433	0.11%
2021/07/26	0	0.00	5	61.28	60.90	-5	6,440	-0.08%
2021/07/23	9.1	60.53	0.2	60.35	59.90	8.9	6,422	0.14%
2021/07/22	0	0.00	4.2	62.07	61.10	-4.2	6,382	-0.07%
2021/07/21	10	60.51	0.2	60.30	59.90	9.8	6,341	0.15%
2021/07/20	5.2	61.38	11	61.12	60.80	-5.8	6,311	-0.09%
2021/07/19	1.1	61.51	14	61.81	61.10	-12.9	6,268	-0.21%
2021/07/16	3.2	63.82	36.5	62.99	62.10	-33.3	6,347	-0.52%
2021/07/15	22	64.39	22	63.41	63.30	0	6,303	0.00%
2021/07/14	7	62.81	5.1	63.28	63.60	2	6,120	0.03%
2021/07/13	9	63.99	24.1	62.86	62.00	-15.1	5,867	-0.26%
2021/07/12	8	61.50	18.1	61.23	62.30	-10.1	5,556	-0.18%
2021/07/09	10	59.77	15	58.90	58.90	-5	5,363	-0.09%
2021/07/08	2	58.80	5	58.76	58.20	-3	5,282	-0.06%
2021/07/07	18	58.82	1	58.60	57.80	17	5,294	0.32%
2021/07/06	34.5	60.53	15	60.17	58.60	19.5	5,252	0.37%
2021/07/05	39	61.02	26	62.38	62.40	13	5,058	0.26%
2021/07/02	5	54.68	4	55.60	56.80	1	4,723	0.02%
2021/07/01	4.1	54.99	0	0.00	53.80	4.1	4,847	0.08%
2021/06/30	6	56.32	15	56.63	56.60	-9	5,195	-0.17%
2021/06/29	11	55.10	37	56.60	56.60	-26	5,319	-0.49%
2021/06/28	2.2	55.63	4	55.45	55.00	-1.8	5,187	-0.03%
2021/06/25	4	56.03	3.1	56.21	55.80	0.9	5,136	0.02%
2021/06/24	3	55.86	12	55.58	55.40	-9	5,093	-0.18%
2021/06/23	4	54.68	8	54.93	55.30	-4	5,007	-0.08%
2021/06/22	19.1	56.29	21.6	55.78	54.70	-2.5	4,944	-0.05%
2021/06/21	25.1	55.05	26.5	55.14	54.70	-1.4	4,754	-0.03%
2021/06/18	2	52.75	1	53.90	52.10	1	4,520	0.02%
2021/06/17	2	53.58	20.1	53.44	53.70	-18.1	4,415	-0.41%
2021/06/16	41.5	53.10	18	53.79	52.40	23.5	4,382	0.54%
2021/06/15	2	52.75	11	52.15	52.30	-9	4,254	-0.21%
2021/06/11	7	51.06	0	0.00	50.80	7	4,248	0.16%
2021/06/10	0	0.00	5	51.10	50.50	-5	4,288	-0.12%
2021/06/09	1	50.90	5	50.30	50.10	-4	4,277	-0.09%
2021/06/08	5	49.70	1	49.75	49.55	4	4,270	0.09%
2021/06/07	5	49.55	0	0.00	49.40	5	4,269	0.12%
2021/06/04	1	50.30	0	0.00	49.85	1	4,258	0.02%
2021/06/03	0.1	51.40	1	51.70	50.90	-0.9	4,266	-0.02%
2021/06/02	2.1	50.65	0	0.00	50.90	2.1	4,270	0.05%
2021/06/01	1	51.30	5	51.30	51.50	-4	4,241	-0.09%
2021/05/31	4	50.10	1	50.50	49.40	3	4,184	0.07%
2021/05/28	5	48.28	0.1	48.60	48.30	4.9	4,132	0.12%
2021/05/21	0	0.00	1	43.60	43.60	-1	4,069	-0.02%
2021/05/19	2	42.85	1	43.25	43.40	1	4,066	0.02%
2021/05/18	1	43.30	2	42.35	43.70	-1	4,060	-0.02%
2021/05/17	1	39.95	0	0.00	39.90	1	4,034	0.02%
2021/05/14	2.1	45.00	0	0.00	44.30	2.1	3,991	0.05%
2021/05/13	1	44.20	2	46.30	44.20	-1	3,972	-0.03%
2021/05/12	2	49.90	14	47.48	45.60	-12	3,959	-0.30%
2021/05/10	36	54.32	32	54.83	54.30	4	3,857	0.10%
2021/05/07	8.1	54.54	6.3	53.57	54.60	1.8	3,782	0.05%
2021/05/06	0.1	50.10	2	50.20	50.00	-1.9	3,670	-0.05%
2021/05/05	0	0.00	1	51.80	50.10	-1	3,669	-0.03%
2021/05/04	0	0.00	1	50.90	50.70	-1	3,677	-0.03%
2021/05/03	4	55.05	3	55.73	53.40	1	3,662	0.03%
2021/04/29	3	53.40	0	0.00	53.20	3	3,636	0.08%
2021/04/28	4	53.63	2	53.50	53.40	2	3,638	0.05%
2021/04/26	0	0.00	1	57.00	55.70	-1	3,725	-0.03%
2021/04/23	1	55.50	24	56.00	55.50	-23	3,747	-0.61%
2021/04/22	20	55.03	23	54.62	53.70	-3	3,932	-0.08%
2021/04/21	11	53.74	1	53.40	53.50	10	3,906	0.26%
2021/04/20	1	54.50	1	54.40	54.20	0	3,946	0.00%
2021/04/19	11	53.84	12	53.65	53.60	-1	3,970	-0.03%
2021/04/16	10	54.99	12	56.00	55.00	-2	3,954	-0.05%
2021/04/15	16	55.69	16	55.18	55.30	0	3,937	0.00%
2021/04/14	18	54.09	28	53.45	52.80	-10	3,884	-0.26%
2021/04/13	0	0.00	7	55.43	55.10	-7	3,931	-0.18%
2021/04/12	13	55.49	1	56.50	54.50	12	4,055	0.30%
2021/04/09	15	57.91	0	0.00	57.10	15	4,098	0.37%
2021/04/08	12	59.94	1	59.90	59.20	11	4,093	0.27%
2021/04/07	26	59.89	19	60.30	59.50	7	4,033	0.17%
2021/04/06	33	58.71	35	61.10	62.50	-2	3,880	-0.05%
2021/04/01	8	57.38	22.5	56.64	58.00	-14.5	3,512	-0.41%
2021/03/31	5	52.84	2	53.10	53.30	3	3,414	0.09%
2021/03/30	5	52.30	0	0.00	52.20	5	3,517	0.14%
2021/03/29	3	53.37	10.2	52.83	52.70	-7.2	3,570	-0.20%
2021/03/26	5	51.80	0	0.00	51.70	5	3,621	0.14%
2021/03/25	1	50.90	5	51.00	51.30	-4	3,736	-0.11%
2021/03/24	5	51.68	2	52.00	50.80	3	4,001	0.07%
2021/03/23	2	52.00	5	51.96	51.00	-3	4,206	-0.07%
2021/03/22	6	49.28	10	49.90	49.25	-4	4,162	-0.10%
2021/03/19	13	48.67	0	0.00	49.80	13	4,206	0.31%
2021/03/18	0	0.00	3	49.83	49.50	-3	4,226	-0.07%
2021/03/17	9	50.29	2	50.30	50.00	7	4,299	0.16%
2021/03/16	4	51.80	22	51.41	51.90	-18	4,414	-0.41%
2021/03/15	5.3	47.31	0	0.00	47.20	5.3	4,528	0.12%
2021/03/12	8	48.05	0	0.00	47.50	8	4,555	0.18%
2021/03/11	2	47.70	0	0.00	47.80	2	4,633	0.04%
2021/03/08	1	47.05	11	47.20	46.95	-10	4,931	-0.20%
2021/03/05	2	48.68	0	0.00	48.40	2	5,145	0.04%
2021/03/04	10	50.30	0	0.00	49.55	10	5,363	0.19%
2021/03/03	2	50.10	0	0.00	50.00	2	5,582	0.04%
2021/03/02	2	51.30	0	0.00	50.10	2	5,883	0.03%
2021/02/25	11	52.41	10.2	51.71	51.60	0.8	6,156	0.01%
2021/02/24	1	52.00	1.1	52.14	52.00	-0.1	6,202	0.00%
2021/02/22	2	53.60	0	0.00	53.00	2	6,384	0.03%
2021/02/19	1	52.90	0	0.00	53.30	1	6,378	0.02%
2021/02/18	5	53.10	1	54.00	53.30	4	6,370	0.06%
2021/02/17	7	52.50	4	52.73	52.70	3	6,357	0.05%
2021/02/05	1	51.10	0	0.00	51.10	1	6,346	0.02%
2021/02/03	1	52.80	0	0.00	53.10	1	6,323	0.02%
2021/02/01	3.1	51.81	1	52.00	51.00	2.1	6,293	0.03%
2021/01/29	6	52.73	2	54.10	51.30	4	6,289	0.06%
2021/01/28	2	53.05	0	0.00	52.80	2	6,271	0.03%
2021/01/26	1	55.00	1	56.30	54.80	0	6,245	0.00%
2021/01/25	1	57.00	12	56.42	56.70	-11	6,212	-0.18%
2021/01/22	4	56.53	5	57.54	58.10	-1	6,187	-0.02%
2021/01/21	1	56.00	0	0.00	55.40	1	6,150	0.02%
2021/01/20	1.1	58.66	1	55.00	54.80	0.1	6,264	0.00%
2021/01/18	5	57.86	10	58.50	58.10	-5	6,134	-0.08%
2021/01/15	3	60.20	33	59.87	59.50	-30	6,043	-0.50%
2021/01/14	0	0.00	9	57.01	58.00	-9	5,796	-0.16%
2021/01/13	11	55.54	5	55.28	55.60	6	5,703	0.11%
2021/01/12	15	53.84	10	52.40	52.10	5	5,639	0.09%
2021/01/11	10	55.80	3	55.37	55.10	7	5,590	0.13%
2021/01/08	4	55.18	4	55.95	54.30	0	5,569	0.00%
2021/01/07	2	55.65	2	55.30	55.10	0	5,527	0.00%
2021/01/06	13	56.35	4	55.75	55.60	9	5,479	0.17%
2021/01/05	18	59.10	5	58.48	59.10	13	5,361	0.24%
2021/01/04	2	56.90	6	57.88	58.70	-4	5,175	-0.08%
2020/12/31	0	0.00	20	53.60	53.40	-20	5,031	-0.40%
2020/12/30	12	51.74	3	51.90	51.80	9	4,927	0.18%
2020/12/29	5	50.48	5	51.20	50.40	0	4,872	0.00%
2020/12/28	1	52.00	0	0.00	52.00	1	4,815	0.02%
2020/12/25	19	52.88	3	52.63	51.90	16	4,769	0.34%
2020/12/24	13	55.57	17	56.09	54.90	-4	4,640	-0.09%
2020/12/23	3	58.10	2	57.00	58.20	1	4,523	0.02%
2020/12/22	33	58.57	3	58.20	56.80	30	4,477	0.67%
2020/12/21	7	58.44	2	59.20	59.30	5	4,403	0.11%
2020/12/18	28	59.43	24	60.28	60.80	4	4,270	0.09%
2020/12/17	13	55.88	8	56.10	56.90	5	3,997	0.13%
2020/12/16	5	51.70	0	0.00	51.80	5	3,794	0.13%
2020/12/15	3	51.13	0	0.00	50.70	3	3,776	0.08%
2020/12/14	12	52.39	15	51.95	52.50	-3	3,732	-0.08%
2020/12/11	9	51.63	22	53.04	51.50	-13	3,725	-0.35%
2020/12/10	5	53.72	62	52.03	53.30	-57	3,682	-1.55%
2020/12/09	6	53.07	18	53.21	54.30	-12	3,571	-0.34%
2020/12/08	22	49.49	0	0.00	49.45	22	3,418	0.64%
2020/12/07	2	48.95	0	0.00	48.40	2	3,394	0.06%
2020/12/04	5	51.00	1	50.80	50.80	4	3,319	0.12%
2020/12/03	15	49.84	1	51.10	49.60	14	3,261	0.43%
2020/12/02	42	52.06	22	53.04	51.60	20	3,201	0.62%
2020/12/01	25	50.27	33	52.16	53.50	-8	3,064	-0.26%
2020/11/30	9	49.20	11	49.87	49.80	-2	2,844	-0.07%
2020/11/27	6	50.03	6	49.88	49.80	0	2,641	0.00%
2020/11/26	41	49.43	27	49.54	51.00	14	2,450	0.57%
2020/11/25	8	44.72	23	44.12	46.40	-15	2,186	-0.69%
2020/11/24	31	42.27	24	42.36	42.20	7	2,022	0.35%
2020/11/23	0	0.00	16	42.01	42.05	-16	1,968	-0.81%
2020/11/20	4	41.05	24	41.50	40.40	-20	1,972	-1.01%
2020/11/19	1	40.85	31	40.33	41.00	-30	1,935	-1.55%
2020/11/18	0	0.00	1.1	38.53	38.30	-1.1	1,994	-0.06%
2020/11/16	0	0.00	1	37.60	37.65	-1	2,357	-0.04%
2020/11/13	0	0.00	1	37.40	37.50	-1	2,399	-0.04%
2020/11/12	1	37.50	0	0.00	37.60	1	2,405	0.04%
2020/11/10	20	37.90	0	0.00	37.60	20	2,437	0.82%
2020/11/09	2	38.03	0	0.00	38.00	2	2,466	0.08%
2020/11/06	2	38.03	0	0.00	37.80	2	2,517	0.08%
2020/11/05	3	37.95	2	38.10	38.20	1	2,552	0.04%
2020/11/04	1	37.30	0	0.00	38.60	1	2,585	0.04%
2020/11/03	1	37.55	0	0.00	37.00	1	2,667	0.04%
2020/11/02	1	36.75	1	36.40	36.75	0	2,786	0.00%
2020/10/30	2	38.55	0	0.00	37.40	2	3,059	0.07%
2020/10/29	1	39.15	5	39.02	39.00	-4	3,311	-0.12%
2020/10/28	33	40.83	30	41.95	40.50	3	3,322	0.09%
2020/10/27	0	0.00	13	38.55	38.55	-13	3,270	-0.40%
2020/10/22	0	0.00	1	35.60	35.20	-1	3,744	-0.03%
2020/10/21	1	36.10	1	36.65	35.80	0	3,856	0.00%
2020/10/20	2	34.80	0	0.00	34.60	2	4,163	0.05%
2020/10/19	1	35.05	0	0.00	35.05	1	4,378	0.02%
2020/10/16	0	0.00	10	35.08	35.05	-10	4,427	-0.23%
2020/10/15	10	36.40	0	0.00	35.90	10	4,455	0.22%
2020/10/13	1	35.85	0	0.00	35.85	1	4,668	0.02%
2020/10/12	0	0.00	6	36.68	36.55	-6	4,720	-0.13%
2020/10/08	1	36.50	0	0.00	36.60	1	4,836	0.02%
2020/10/07	3	36.75	0	0.00	36.75	3	4,899	0.06%
2020/10/06	3	36.42	0	0.00	36.55	3	4,963	0.06%
2020/09/30	1	36.10	0	0.00	36.10	1	5,397	0.02%
2020/09/29	5	36.74	0	0.00	36.25	5	5,710	0.09%
2020/09/25	2	34.90	0	0.00	35.45	2	5,953	0.03%
2020/09/24	3	37.32	4	37.10	36.85	-1	6,182	-0.02%
2020/09/21	2	39.55	0	0.00	39.50	2	6,543	0.03%
2020/09/16	1	39.10	0	0.00	39.00	1	6,916	0.01%
2020/09/15	1	39.95	1	40.30	39.85	0	6,921	0.00%
2020/09/14	5	41.04	6	41.09	40.80	-1	6,985	-0.01%
2020/09/11	6	39.40	4	39.25	39.30	2	6,913	0.03%
2020/09/10	1	38.40	0	0.00	38.50	1	6,869	0.01%
2020/09/09	2	37.48	11	37.43	38.70	-9	6,859	-0.13%
2020/09/08	6	38.01	2	38.00	37.70	4	6,845	0.06%
2020/09/07	2	38.18	2	37.90	37.85	0	6,830	0.00%
2020/09/02	2	40.00	10	39.95	39.70	-8	6,763	-0.12%
2020/09/01	16	40.62	0	0.00	40.60	16	6,730	0.24%
2020/08/31	0	0.00	1	41.45	41.40	-1	6,693	-0.01%
2020/08/28	0	0.00	12	39.83	39.70	-12	6,649	-0.18%
2020/08/27	5	41.03	14	40.55	40.00	-9	6,621	-0.14%
2020/08/26	8	41.28	7	40.64	40.55	1	6,565	0.02%
2020/08/25	8	41.64	3	42.08	41.75	5	6,490	0.08%
2020/08/24	48	42.66	3	42.48	42.00	45	6,410	0.70%
2020/08/21	3	42.02	23	41.23	43.45	-20	6,253	-0.32%
2020/08/20	17	39.17	4	39.61	39.50	13	6,045	0.22%
2020/08/19	0	0.00	18	38.35	38.95	-18	5,910	-0.30%
2020/08/18	2	37.15	0	0.00	37.05	2	5,867	0.03%
2020/08/17	5	37.06	0	0.00	37.00	5	5,879	0.09%
2020/08/14	2	36.80	0	0.00	37.20	2	5,885	0.03%
2020/08/13	2	36.70	0	0.00	36.70	2	5,872	0.03%
2020/08/12	2	36.65	5	37.38	37.60	-3	5,851	-0.05%
2020/08/11	9	36.68	20	36.67	36.60	-11	5,804	-0.19%
2020/08/10	4	37.70	0	0.00	37.70	4	5,759	0.07%
2020/08/07	10	38.49	3	38.92	38.25	7	5,724	0.12%
2020/08/06	24	40.63	5	41.70	39.80	19	5,623	0.34%
2020/08/05	21	41.80	15	41.96	41.10	6	5,510	0.11%
2020/08/04	13	39.64	8	40.29	40.45	5	5,238	0.10%
2020/08/03	3	38.67	16	38.78	38.50	-13	4,970	-0.26%
2020/07/31	6	39.25	11	38.85	38.80	-5	4,931	-0.10%
2020/07/30	16	38.49	20	38.97	38.75	-4	4,844	-0.08%
2020/07/29	0	0.00	4	34.73	35.80	-4	4,588	-0.09%
2020/07/28	24	34.91	0	0.00	33.40	24	4,540	0.53%
2020/07/27	6	38.28	5	38.01	36.75	1	4,396	0.02%
2020/07/24	24	39.11	46	39.89	38.00	-22	4,291	-0.51%
2020/07/23	20	38.76	41	38.77	38.80	-21	3,973	-0.53%
2020/07/22	14	37.46	2	38.00	37.10	12	3,776	0.32%
2020/07/21	5	36.99	10	37.25	37.30	-5	3,756	-0.13%
2020/07/20	8	37.18	0	0.00	36.60	8	3,729	0.21%
2020/07/17	13	37.30	2	37.25	37.70	11	3,658	0.30%
2020/07/16	6	36.70	14	36.40	36.35	-8	3,579	-0.22%
2020/07/15	12	37.75	15	37.77	36.20	-3	3,538	-0.08%
2020/07/14	12	37.20	3	37.77	37.55	9	3,484	0.26%
2020/07/13	3	38.15	5	38.35	38.10	-2	3,500	-0.06%
2020/07/10	12	38.13	13	38.21	37.85	-1	3,462	-0.03%
2020/07/09	9	40.33	26	39.88	39.20	-17	3,373	-0.50%
2020/07/08	6	37.47	11	37.84	38.10	-5	3,048	-0.16%
2020/07/07	20	36.11	3	35.05	35.05	17	2,744	0.62%
2020/07/06	32	37.04	8	37.19	37.35	24	2,653	0.90%
2020/07/03	11	38.51	22	38.00	37.00	-11	2,525	-0.44%
2020/07/02	10	33.91	17	34.34	36.35	-7	2,271	-0.31%
2020/07/01	13	33.08	7	33.35	33.05	6	2,133	0.28%
2020/06/30	22	33.55	16	33.83	33.55	6	2,057	0.29%
2020/06/29	3	31.47	7	32.55	32.55	-4	1,863	-0.21%
2020/06/24	22	29.59	19	29.55	29.60	3	1,674	0.18%
2020/06/22	6	26.18	0	0.00	26.30	6	1,457	0.41%
2020/06/15	1	27.30	0	0.00	27.00	1	1,335	0.07%
2020/06/12	1	27.50	2	27.55	27.60	-1	1,338	-0.07%
2020/06/11	3	28.33	2	28.80	28.10	1	1,347	0.07%
2020/06/10	3	29.08	0	0.00	28.95	3	1,348	0.22%
2020/06/09	2	29.90	1	29.35	29.20	1	1,362	0.07%
2020/06/08	5	30.00	32	30.10	29.95	-27	1,375	-1.96%
2020/06/05	1	29.90	4	29.93	29.95	-3	1,371	-0.22%
2020/06/04	2	29.98	0	0.00	29.80	2	1,378	0.15%
2020/06/03	2	29.98	0	0.00	29.85	2	1,384	0.14%
2020/06/02	1	29.70	0	0.00	29.30	1	1,383	0.07%
2020/06/01	2	29.45	8	29.73	29.55	-6	1,391	-0.43%
2020/05/28	1	29.30	0	0.00	29.25	1	1,396	0.07%
2020/05/27	1	29.95	1	30.55	30.00	0	1,402	0.00%
2020/05/26	0	0.00	1	30.40	30.65	-1	1,390	-0.07%
2020/05/25	1	29.10	31	29.10	29.30	-30	1,378	-2.18%
2020/05/22	17	29.76	0	0.00	29.50	17	1,388	1.22%
2020/05/21	47	30.28	8	30.09	30.65	39	1,371	2.84%
2020/05/15	1	28.40	0	0.00	27.70	1	1,321	0.08%
2020/05/14	12	28.50	0	0.00	28.25	12	1,306	0.92%
2020/05/13	2	29.25	0	0.00	29.30	2	1,297	0.15%
2020/05/12	2	28.93	0	0.00	29.20	2	1,301	0.15%
2020/05/11	2	30.03	11	29.91	29.80	-9	1,292	-0.70%
2020/05/07	10	31.05	0	0.00	31.15	10	1,282	0.78%
2020/05/06	1	30.40	1.2	30.14	30.05	-0.2	1,277	-0.02%
2020/05/05	2	30.95	0	0.00	30.80	2	1,267	0.16%
2020/04/30	2	32.00	0	0.00	31.55	2	1,245	0.16%
2020/04/28	0	0.00	17	31.79	31.70	-17	1,260	-1.35%
2020/04/27	0	0.00	30	32.01	32.00	-30	1,273	-2.36%
2020/04/24	17	32.14	0	0.00	32.00	17	1,255	1.35%
2020/04/23	10	31.75	5	31.30	31.00	5	1,235	0.40%
2020/04/22	0	0.00	2	30.95	31.20	-2	1,229	-0.16%
2020/04/21	6	31.88	11	32.00	31.55	-5	1,240	-0.40%
2020/04/20	2.2	29.96	0	0.00	31.30	2.2	1,208	0.18%
2020/04/17	7	30.96	6	31.01	30.45	1	1,236	0.08%
2020/04/16	9	29.81	9	30.30	30.45	0	1,173	0.00%
2020/04/15	20	25.96	4	27.70	27.70	16	1,095	1.46%
2020/04/13	1	24.70	0	0.00	25.00	1	1,069	0.09%
2020/04/10	1	23.70	2	23.80	24.20	-1	1,075	-0.09%
2020/04/09	2	24.50	3	24.47	24.45	-1	1,094	-0.09%
2020/03/24	0	0.00	1	17.70	17.85	-1	1,538	-0.06%
2020/03/23	1	16.70	0	0.00	16.70	1	1,546	0.06%
2020/03/20	1	17.95	0	0.00	18.00	1	1,626	0.06%
2020/03/19	0	0.00	0.2	16.95	16.95	-0.2	1,649	-0.01%
2020/03/16	2	21.20	0	0.00	20.00	2	1,633	0.12%
2020/03/13	2	21.35	2	21.60	21.95	0	1,617	0.00%
2020/03/12	5	23.80	0	0.00	23.70	5	1,594	0.31%
2020/03/09	1	27.15	0	0.00	26.70	1	1,557	0.06%
2020/03/05	1	28.90	0	0.00	29.00	1	1,542	0.06%
2020/03/04	1	28.80	0	0.00	28.75	1	1,537	0.07%
2020/03/02	1	28.35	0	0.00	27.75	1	1,533	0.07%
2020/02/24	1	30.40	0	0.00	30.10	1	1,563	0.06%
2020/02/17	4	30.45	17	30.35	30.40	-13	1,560	-0.83%
2020/02/14	0	0.00	1	30.70	30.65	-1	1,562	-0.06%
2020/02/07	1	30.15	0	0.00	29.90	1	1,544	0.06%
2020/02/05	0	0.00	1	30.20	30.00	-1	1,531	-0.07%
2020/02/03	2	28.90	1	29.30	29.15	1	1,523	0.07%
2020/01/31	4	31.79	0	0.00	31.50	4	1,501	0.27%
2020/01/30	3	32.13	3	32.48	32.10	0	1,486	0.00%
2020/01/20	2	35.83	0	0.00	35.65	2	1,465	0.14%
2020/01/17	0	0.00	1	35.75	35.70	-1	1,461	-0.07%
2020/01/15	1	36.20	1	36.50	35.60	0	1,463	0.00%
2020/01/14	1	35.80	0	0.00	35.65	1	1,437	0.07%
2020/01/13	8	35.10	2	35.55	36.10	6	1,425	0.42%
2020/01/10	4	34.00	0	0.00	33.75	4	1,391	0.29%
2020/01/09	2	33.80	0	0.00	33.80	2	1,395	0.14%
2020/01/08	1	33.80	0	0.00	33.50	1	1,393	0.07%
2020/01/06	1	34.55	0	0.00	34.60	1	1,390	0.07%
2020/01/03	6	35.73	21	35.93	35.60	-15	1,374	-1.09%
2020/01/02	1	36.40	1	36.40	36.35	0	1,354	0.00%
2019/12/30	12	36.00	0	0.00	35.65	12	1,337	0.90%
2019/12/27	4	35.95	0	0.00	35.25	4	1,316	0.30%
2019/12/24	11	35.99	19	36.58	36.90	-8	1,247	-0.64%
2019/12/23	26	36.50	24	36.85	36.05	2	1,197	0.17%
2019/12/20	6	34.98	16	34.94	34.60	-10	1,052	-0.95%
2019/12/19	4	34.19	5	34.20	34.60	-1	1,001	-0.10%
2019/12/17	11	34.27	8	34.12	33.30	3	1,122	0.27%
2019/12/11	1	32.80	2	33.05	32.95	-1	1,021	-0.10%
2019/12/05	0	0.00	1	32.30	32.05	-1	1,116	-0.09%
2019/11/27	1	32.90	0	0.00	32.70	1	1,205	0.08%
2019/11/25	0	0.00	1	32.90	32.60	-1	1,203	-0.08%
2019/11/22	4	33.35	0	0.00	32.80	4	1,202	0.33%
2019/11/21	1	34.55	0	0.00	33.45	1	1,190	0.08%
2019/11/12	1	31.65	0	0.00	31.70	1	1,150	0.09%
2019/11/07	2	32.00	0	0.00	31.95	2	1,158	0.17%
2019/11/06	1	32.45	0	0.00	32.40	1	1,162	0.09%
2019/10/29	2	33.98	0	0.00	33.15	2	1,214	0.16%
2019/10/24	4	34.78	0	0.00	34.75	4	1,317	0.30%
2019/10/23	1	34.90	2	34.90	34.90	-1	1,391	-0.07%
2019/10/22	4	34.65	0	0.00	34.40	4	1,381	0.29%
2019/10/21	0	0.00	3	34.25	34.70	-3	1,384	-0.22%
2019/10/17	0	0.00	3	34.10	34.35	-3	1,381	-0.22%
2019/10/16	0	0.00	3	33.65	33.65	-3	1,388	-0.22%
2019/10/15	0	0.00	1	33.70	33.60	-1	1,390	-0.07%
2019/10/14	2	33.65	0	0.00	33.50	2	1,395	0.14%
2019/10/08	2	33.85	0	0.00	33.75	2	1,409	0.14%
2019/10/07	2	34.15	0	0.00	34.15	2	1,409	0.14%
2019/10/04	7	34.46	1	35.00	34.40	6	1,406	0.43%
2019/10/03	3	34.30	0	0.00	34.05	3	1,396	0.21%
2019/10/01	2	34.90	0	0.00	34.60	2	1,418	0.14%
2019/09/27	0	0.00	2	34.70	34.70	-2	1,422	-0.14%
2019/09/26	5	35.50	0	0.00	35.55	5	1,427	0.35%
2019/09/24	1	36.60	5	36.00	35.55	-4	1,452	-0.28%
2019/09/23	4	37.00	7	36.38	36.30	-3	1,430	-0.21%
2019/09/20	4	35.21	4	35.23	35.30	0	1,372	0.00%
2019/09/11	0	0.00	1	34.40	34.20	-1	1,694	-0.06%
2019/09/10	4	34.14	0	0.00	33.60	4	1,714	0.23%
2019/09/09	1	34.60	9	35.60	34.60	-8	1,740	-0.46%
2019/09/06	1	34.35	0	0.00	33.95	1	1,717	0.06%
2019/09/05	2	32.60	0	0.00	32.45	2	1,695	0.12%
2019/09/04	1	32.70	6	32.73	32.30	-5	1,769	-0.28%
2019/08/28	2	32.45	0	0.00	31.90	2	1,795	0.11%
2019/08/26	1	31.65	0	0.00	31.65	1	1,810	0.06%
2019/08/22	0	0.00	2	32.20	32.10	-2	1,824	-0.11%
2019/08/20	0	0.00	4	32.30	32.15	-4	1,854	-0.22%
2019/08/16	0	0.00	1	32.15	32.45	-1	1,882	-0.05%
2019/08/14	2	32.20	0	0.00	31.60	2	1,913	0.10%
2019/08/13	1	31.55	2	31.90	31.55	-1	1,969	-0.05%
2019/08/12	0	0.00	2	32.00	32.10	-2	1,991	-0.10%
2019/08/08	0	0.00	2	31.78	31.60	-2	2,048	-0.10%
2019/08/01	0	0.00	1	34.65	35.15	-1	2,200	-0.05%
2019/07/31	0	0.00	2	35.10	35.10	-2	2,251	-0.09%
2019/07/30	3	36.00	1	35.25	35.20	2	2,272	0.09%
2019/07/26	3	37.73	15	37.30	37.00	-12	2,259	-0.53%
2019/07/25	1	36.30	21	36.88	36.80	-20	2,221	-0.90%
2019/07/24	5	35.20	0	0.00	35.15	5	2,156	0.23%
2019/07/23	13	35.52	0	0.00	35.15	13	2,171	0.60%
2019/07/22	0	0.00	1	35.50	35.30	-1	2,225	-0.04%
2019/07/18	3	36.00	1	35.45	35.35	2	2,243	0.09%
2019/07/17	0	0.00	1	35.50	35.35	-1	2,239	-0.04%
2019/07/16	3	35.60	1	35.70	35.25	2	2,253	0.09%
2019/07/15	1	35.25	0	0.00	35.70	1	2,269	0.04%
2019/07/12	9	35.17	0	0.00	34.85	9	2,302	0.39%
2019/07/11	10	35.60	0	0.00	35.10	10	2,374	0.42%
2019/07/09	1	35.20	0	0.00	35.35	1	2,457	0.04%
2019/07/08	10	35.62	15	35.40	35.30	-5	2,476	-0.20%
2019/07/04	2	36.40	19	36.60	36.45	-17	2,536	-0.67%
2019/07/03	1	37.00	1	37.20	36.30	0	2,546	0.00%
2019/07/02	18	36.38	0	0.00	37.25	18	2,579	0.70%
2019/07/01	7	36.29	0	0.00	36.00	7	2,576	0.27%
2019/06/28	0	0.00	18	35.41	35.50	-18	2,591	-0.69%
2019/06/27	3	36.32	2	36.55	35.75	1	2,614	0.04%
2019/06/26	1	34.25	0	0.00	34.25	1	2,602	0.04%
2019/06/25	19	35.27	0	0.00	34.25	19	2,628	0.72%
2019/06/24	2	35.18	0	0.00	34.90	2	2,724	0.07%
2019/06/21	3	38.63	0	0.00	35.85	3	2,762	0.11%
2019/06/20	8	38.40	1	38.50	38.35	7	2,697	0.26%
2019/06/19	5	37.76	11	38.74	38.60	-6	2,773	-0.22%
2019/06/17	0	0.00	1	35.15	35.15	-1	2,689	-0.04%
2019/06/14	0	0.00	2	34.75	34.90	-2	2,905	-0.07%
2019/06/13	1	33.50	0	0.00	33.50	1	2,984	0.03%
2019/06/12	3	34.15	2	34.60	34.00	1	3,264	0.03%
2019/06/11	13	33.00	0	0.00	32.60	13	3,391	0.38%
2019/06/10	0	0.00	1	32.10	32.50	-1	3,428	-0.03%
2019/06/05	0	0.00	1	32.95	32.05	-1	3,449	-0.03%
2019/05/31	1	32.85	0	0.00	32.80	1	3,564	0.03%
2019/05/30	0	0.00	2	32.10	32.50	-2	3,561	-0.06%
2019/05/28	2	31.75	0	0.00	33.00	2	3,571	0.06%
2019/05/22	1	33.45	2	34.23	33.80	-1	3,638	-0.03%
2019/05/20	4	33.83	3	34.25	33.10	1	3,733	0.03%
2019/05/17	3	32.15	3	32.28	32.35	0	3,741	0.00%
2019/05/16	5	34.04	1	34.45	33.05	4	3,755	0.11%
2019/05/15	6	34.50	7	34.44	34.65	-1	3,702	-0.03%
2019/05/13	1	31.00	0	0.00	31.00	1	3,653	0.03%
2019/05/09	1	34.80	4	33.68	33.10	-3	3,640	-0.08%
2019/05/08	7	35.24	0	0.00	34.95	7	3,625	0.19%
2019/05/02	0	0.00	2	39.10	39.55	-2	3,618	-0.06%
2019/04/29	0	0.00	9	38.30	38.00	-9	3,623	-0.25%
2019/04/26	3	39.42	1	39.45	39.00	2	3,619	0.06%
2019/04/22	2	39.60	1	39.25	39.20	1	3,576	0.03%
2019/04/19	4	38.70	0	0.00	38.95	4	3,575	0.11%
2019/04/18	5	39.25	1	39.15	38.10	4	3,560	0.11%
2019/04/17	22	40.42	7	41.56	40.00	15	3,536	0.42%
2019/04/16	0	0.00	5	40.12	41.00	-5	3,458	-0.14%
2019/04/15	3	39.22	3	39.12	39.10	0	3,406	0.00%
2019/04/12	2	39.15	0	0.00	38.70	2	3,397	0.06%
2019/04/11	0	0.00	1	39.00	39.00	-1	3,385	-0.03%
2019/04/10	1	40.00	5	40.01	39.10	-4	3,375	-0.12%
2019/04/08	1	40.25	0	0.00	39.55	1	3,337	0.03%
2019/04/02	11	40.00	10	39.64	39.00	1	3,375	0.03%
2019/03/29	1	39.55	0	0.00	39.90	1	3,323	0.03%
2019/03/27	18	40.50	12	39.93	40.00	6	3,279	0.18%
2019/03/26	2	38.90	9	38.03	39.50	-7	3,166	-0.22%
2019/03/25	5	36.40	0	0.00	36.55	5	3,088	0.16%
2019/03/22	2	39.55	3	39.47	37.70	-1	3,061	-0.03%
2019/03/21	1	37.85	0	0.00	38.10	1	2,988	0.03%
2019/03/20	1	37.85	0	0.00	38.10	1	3,078	0.03%
2019/03/19	13	39.89	5	39.91	37.35	8	3,027	0.26%
2019/03/18	3	37.80	5	38.44	38.50	-2	2,779	-0.07%
2019/03/15	3	34.73	2	34.90	35.00	1	2,672	0.04%
2019/03/14	6	33.30	10	33.45	33.85	-4	2,396	-0.17%
2019/03/13	31	29.46	56	29.93	30.80	-25	2,243	-1.11%
2019/03/12	25	29.16	5	28.85	28.85	20	2,211	0.90%
2019/03/11	0	0.00	22	29.16	28.85	-22	2,223	-0.99%
2019/03/08	24	29.26	2	29.15	28.80	22	2,259	0.97%
2019/03/07	2	29.50	0	0.00	28.80	2	2,269	0.09%
2019/03/06	6	29.46	3	29.25	29.25	3	2,313	0.13%
2019/03/04	1	28.25	0	0.00	28.20	1	2,321	0.04%
2019/02/22	0	0.00	4	29.05	28.90	-4	2,634	-0.15%
2019/02/20	1	28.90	21	28.33	28.35	-20	2,579	-0.78%
2019/02/19	5	28.90	9	28.94	29.10	-4	2,560	-0.16%
2019/02/18	23	27.86	7	27.11	27.95	16	2,494	0.64%
2019/02/15	0	0.00	11	26.83	26.50	-11	2,468	-0.45%
2019/02/14	6	26.33	0	0.00	26.40	6	2,542	0.24%
2019/02/13	0	0.00	4	26.25	26.25	-4	2,614	-0.15%
2019/02/12	0	0.00	5	27.40	26.80	-5	2,610	-0.19%
2019/01/30	11	25.72	0	0.00	25.65	11	2,670	0.41%
2019/01/28	1	26.75	7	26.24	25.85	-6	2,649	-0.23%
2019/01/24	0	0.00	1	25.35	25.05	-1	2,647	-0.04%
2019/01/23	0	0.00	1	24.70	24.85	-1	2,662	-0.04%
2019/01/15	0	0.00	1	25.00	24.70	-1	2,714	-0.04%
2019/01/10	3	24.85	0	0.00	24.85	3	2,760	0.11%
2019/01/09	1	24.90	0	0.00	25.00	1	2,777	0.04%
2019/01/04	4	24.16	0	0.00	24.00	4	2,836	0.14%
2019/01/03	3	25.43	1	25.30	25.20	2	2,846	0.07%
2019/01/02	1	25.85	0	0.00	25.95	1	2,864	0.03%
2018/12/28	3	26.25	0	0.00	26.30	3	2,880	0.10%
2018/12/27	1	27.00	2	27.38	26.80	-1	2,930	-0.03%
2018/12/26	3	27.88	0	0.00	26.90	3	2,945	0.10%
2018/12/25	0	0.00	1	28.10	27.70	-1	2,948	-0.03%
2018/12/22	1	27.15	0	0.00	27.00	1	2,880	0.03%
2018/12/20	0	0.00	1	27.10	27.95	-1	2,906	-0.03%
2018/12/19	0	0.00	3	27.70	28.00	-3	2,954	-0.10%
2018/12/18	1	27.70	0	0.00	27.70	1	2,953	0.03%
2018/12/17	1	28.40	0	0.00	28.40	1	2,974	0.03%
2018/12/14	1	28.85	0	0.00	28.75	1	3,038	0.03%
2018/12/13	6	29.38	9	29.39	28.85	-3	3,134	-0.10%
2018/12/10	1	26.30	0	0.00	26.10	1	3,105	0.03%
2018/12/07	1	27.10	0	0.00	27.30	1	3,097	0.03%
2018/12/06	1	26.50	4	26.80	26.10	-3	3,086	-0.10%
2018/12/05	1	28.20	0	0.00	28.30	1	3,066	0.03%
2018/12/04	2	28.70	0	0.00	28.95	2	3,076	0.07%
2018/12/03	2	29.03	0	0.00	29.20	2	3,080	0.06%
2018/11/30	0	0.00	8	28.61	28.60	-8	3,070	-0.26%
2018/11/29	5	28.96	3	28.53	28.40	2	3,068	0.07%
2018/11/28	1	27.60	3	27.40	27.40	-2	3,029	-0.07%
2018/11/27	1	26.75	4	26.60	27.00	-3	3,120	-0.10%
2018/11/26	7	26.85	5	26.47	26.80	2	3,227	0.06%
2018/11/23	4	25.98	9	28.37	25.85	-5	3,178	-0.16%
2018/11/22	0	0.00	5	26.68	26.70	-5	3,106	-0.16%
2018/11/19	1	23.70	0	0.00	23.65	1	3,007	0.03%
2018/11/16	6	24.23	5	24.09	23.95	1	3,064	0.03%
2018/11/14	1	24.25	3	24.70	24.00	-2	3,110	-0.06%
2018/11/13	7	24.57	9	24.57	24.90	-2	3,087	-0.06%
2018/11/12	18	24.50	14	24.51	24.65	4	3,018	0.13%
2018/11/08	14	22.78	15	22.99	22.35	-1	2,995	-0.03%
2018/11/07	3	22.55	0	0.00	22.55	3	3,010	0.10%
2018/11/02	4	21.90	2	21.80	21.30	2	3,138	0.06%
2018/11/01	2	21.30	0	0.00	21.35	2	3,132	0.06%
2018/10/25	0	0.00	3	19.68	19.65	-3	3,196	-0.09%
2018/10/23	0	0.00	3	22.15	21.95	-3	3,184	-0.09%
2018/10/22	4	23.06	0	0.00	23.05	4	3,188	0.13%
2018/10/18	5	23.70	0	0.00	23.10	5	3,213	0.16%
2018/10/15	1	25.45	0	0.00	24.90	1	3,356	0.03%
2018/10/12	1	22.70	1	23.30	24.60	0	3,387	0.00%
2018/10/11	0	0.00	31	24.84	24.50	-31	3,401	-0.91%
2018/10/09	35	29.11	4	27.51	27.20	31	3,417	0.91%
2018/10/08	5	29.11	0	0.00	28.90	5	3,448	0.15%
2018/10/05	1	27.90	1	29.10	28.75	0	3,464	0.00%
2018/10/04	2	32.40	0	0.00	30.85	2	3,488	0.06%
2018/10/03	4	33.96	0	0.00	32.40	4	3,632	0.11%
2018/10/01	4	35.78	0	0.00	35.75	4	3,821	0.10%
2018/09/27	1	36.20	0	0.00	36.10	1	4,132	0.02%
2018/09/26	2	38.00	0	0.00	37.00	2	4,340	0.05%
2018/09/21	0	0.00	4	36.80	36.90	-4	4,984	-0.08%
2018/09/20	2	37.15	7	38.70	36.95	-5	5,195	-0.10%
2018/09/19	14	38.84	7	39.89	38.05	7	5,237	0.13%
2018/09/18	1	37.50	1	39.00	37.35	0	5,270	0.00%
2018/09/14	0	0.00	1	36.30	36.60	-1	5,661	-0.02%
2018/09/12	2	35.33	2	35.40	35.20	0	6,269	0.00%
2018/09/11	0	0.00	4	36.00	36.05	-4	6,611	-0.06%
2018/09/07	2	38.30	4	36.90	37.05	-2	7,192	-0.03%
2018/09/06	0	0.00	1	39.15	38.35	-1	7,280	-0.01%
2018/09/05	1	38.85	0	0.00	38.15	1	7,641	0.01%
2018/09/03	0	0.00	10	38.68	37.40	-10	7,856	-0.13%
2018/08/31	52	39.56	46	39.70	39.90	6	7,891	0.08%
2018/08/30	0	0.00	1	36.80	36.90	-1	7,861	-0.01%
2018/08/29	2	37.20	1	35.65	36.50	1	7,909	0.01%
2018/08/28	1	35.05	0	0.00	35.00	1	8,048	0.01%
2018/08/23	2	37.08	2	36.70	35.30	0	8,274	0.00%
2018/08/22	1	36.40	2	36.18	36.35	-1	8,297	-0.01%
2018/08/20	0	0.00	1	35.00	35.15	-1	8,310	-0.01%
2018/08/17	0	0.00	1	36.65	35.30	-1	8,324	-0.01%
2018/08/16	1	35.60	0	0.00	35.90	1	8,317	0.01%
2018/08/14	1	35.60	0	0.00	35.50	1	8,324	0.01%
2018/08/13	2	38.70	2	37.20	35.15	0	8,494	0.00%
2018/08/10	4	39.06	4	39.75	38.70	0	8,575	0.00%
2018/08/09	0	0.00	2	39.00	38.65	-2	8,835	-0.02%
2018/08/08	4	41.10	1	40.30	40.10	3	9,082	0.03%
2018/08/07	1	41.40	0	0.00	41.20	1	9,098	0.01%
2018/08/06	0	0.00	2	41.25	40.90	-2	9,252	-0.02%
2018/08/03	1	42.50	2	42.68	43.40	-1	9,304	-0.01%
2018/08/02	1	42.60	0	0.00	42.35	1	9,410	0.01%
2018/08/01	0	0.00	1	45.30	44.85	-1	9,461	-0.01%
2018/07/31	3	44.93	1	44.70	45.60	2	9,520	0.02%
2018/07/30	0	0.00	5	45.13	45.15	-5	9,620	-0.05%
2018/07/27	0	0.00	2	46.40	46.50	-2	9,793	-0.02%
2018/07/26	10	47.09	6	46.55	46.55	4	10,005	0.04%
2018/07/25	2	48.33	4	48.04	47.00	-2	10,381	-0.02%
2018/07/24	0	0.00	1	47.60	47.60	-1	10,379	-0.01%
2018/07/23	6	47.22	6	47.07	47.15	0	10,464	0.00%
2018/07/20	2	45.05	2	45.65	45.20	0	10,498	0.00%
2018/07/19	1	45.70	3	45.53	45.00	-2	10,644	-0.02%
2018/07/18	1	47.95	3	46.97	46.20	-2	10,796	-0.02%
2018/07/17	2	48.00	0	0.00	47.25	2	10,883	0.02%
2018/07/16	3	48.43	5	48.66	48.00	-2	11,280	-0.02%
2018/07/13	8	48.54	1	48.60	48.20	7	11,245	0.06%
2018/07/12	1	48.55	1	47.85	47.95	0	11,567	0.00%
2018/07/11	11	48.40	5	48.77	48.10	6	11,705	0.05%
2018/07/10	2	45.25	7	44.95	45.60	-5	11,634	-0.04%
2018/07/09	4	48.53	2	48.53	47.50	2	11,760	0.02%
2018/07/06	5	47.65	6	47.65	48.55	-1	11,839	-0.01%
2018/07/05	3	48.75	9	47.72	47.75	-6	11,778	-0.05%
2018/07/04	9	49.57	7	50.99	49.00	2	11,826	0.02%
2018/07/03	30	51.85	26	51.05	50.00	4	11,863	0.03%
2018/07/02	9	53.14	18	53.73	51.40	-9	11,591	-0.08%
2018/06/29	116	49.79	134	48.27	50.40	-18	11,188	-0.16%	大買/大賣/
2018/06/28	3	46.87	2	45.60	45.85	1	10,976	0.01%
2018/06/27	3	47.85	8	47.52	47.70	-5	10,885	-0.05%
2018/06/26	13	46.52	13	46.66	47.50	0	10,755	0.00%
2018/06/25	30	46.31	14	47.00	44.50	16	10,586	0.15%
2018/06/22	16	50.90	8	49.56	49.00	8	10,353	0.08%
2018/06/21	8	48.87	10	49.37	50.10	-2	10,077	-0.02%
2018/06/20	10	46.07	17	45.30	46.10	-7	9,813	-0.07%
2018/06/19	13	46.01	78	46.27	47.15	-65	9,495	-0.68%
2018/06/15	11	41.15	14	41.40	42.90	-3	9,375	-0.03%
2018/06/14	11	40.09	9	39.99	40.15	2	9,233	0.02%
2018/06/13	33	40.91	20	41.40	39.00	13	9,282	0.14%
2018/06/12	8	40.52	24	39.69	39.35	-16	9,006	-0.18%
2018/06/11	5	37.45	6	37.79	37.65	-1	9,064	-0.01%
2018/06/08	11	35.88	8	35.74	35.95	3	9,002	0.03%
2018/06/07	18	38.96	11	38.66	37.45	7	8,910	0.08%
2018/06/06	5	38.81	3	39.05	38.55	2	8,907	0.02%
2018/06/05	36	39.86	32	40.58	38.20	4	8,871	0.05%
2018/06/04	10	40.78	16	42.07	42.30	-6	8,700	-0.07%
2018/06/01	2	39.00	1	39.00	38.80	1	8,669	0.01%
2018/05/31	6	39.50	7	39.07	39.45	-1	8,675	-0.01%
2018/05/30	11	38.57	10	37.41	38.70	1	8,661	0.01%
2018/05/29	13	36.65	54	36.15	37.50	-41	8,673	-0.47%
2018/05/28	7	35.14	0	0.00	35.00	7	8,672	0.08%
2018/05/25	2	35.53	1	35.00	34.80	1	8,726	0.01%
2018/05/24	1	34.90	5	34.74	34.90	-4	8,796	-0.05%
2018/05/23	11	35.35	1	35.60	35.50	10	8,985	0.11%
2018/05/22	21	35.78	0	0.00	35.80	21	9,216	0.23%
2018/05/21	34	37.92	10	38.08	37.00	24	9,236	0.26%
2018/05/18	28	35.17	26	35.32	35.60	2	9,168	0.02%
2018/05/17	27	36.30	33	36.37	36.60	-6	9,229	-0.07%
2018/05/16	45	35.19	53	35.04	33.80	-8	9,069	-0.09%
2018/05/15	1	36.50	8	36.50	36.50	-7	8,844	-0.08%
2018/05/14	5	32.46	11	32.47	33.20	-6	8,863	-0.07%
2018/05/11	7	30.71	5	30.65	30.20	2	8,709	0.02%
2018/05/10	9	30.47	3	30.68	30.15	6	8,637	0.07%
2018/05/09	10	31.30	9	31.76	31.00	1	8,554	0.01%
2018/05/08	9	31.43	5	31.66	30.90	4	8,544	0.05%
2018/05/07	21	30.73	26	31.02	31.00	-5	8,596	-0.06%
2018/05/04	32	31.79	18	31.94	31.10	14	8,574	0.16%
2018/05/03	26	32.77	19	32.40	31.90	7	8,483	0.08%
2018/05/02	41	33.14	15	33.30	30.90	26	8,397	0.31%
2018/04/30	0	0.00	4	33.95	33.95	-4	8,158	-0.05%
2018/04/27	1	29.50	2	30.75	30.90	-1	8,131	-0.01%
2018/04/26	4	30.09	21	29.96	28.10	-17	7,996	-0.21%
2018/04/25	12	29.65	7	29.07	29.90	5	7,863	0.06%
2018/04/24	14	29.61	11	30.99	29.00	3	7,654	0.04%
2018/04/23	23	33.13	8	32.92	32.20	15	7,447	0.20%
2018/04/20	83	35.85	80	35.90	35.50	3	7,296	0.04%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	27	28.50	32.1	28.20	31.40	-5.1	6,821	-0.07%
2018/04/17	5	29.33	4	30.43	28.55	1	6,457	0.02%
2018/04/16	2.1	32.03	4	32.20	31.70	-1.9	6,250	-0.03%
2018/04/13	13	33.18	20	32.90	32.95	-7	6,134	-0.11%
2018/04/12	4	34.36	3	36.10	33.30	1	5,835	0.02%
2018/04/11	2	36.90	10	37.11	36.90	-8	5,665	-0.14%
2018/04/10	25	38.54	11	38.03	36.00	14	5,565	0.25%
2018/04/09	17	40.29	18	40.03	38.70	-1	5,342	-0.02%
2018/04/03	0	0.00	1	42.00	43.00	-1	5,068	-0.02%
2018/03/30	1	37.65	18	37.80	37.70	-17	4,975	-0.34%
2018/03/29	4	41.55	1	40.90	40.55	3	4,959	0.06%
2018/03/28	0	0.00	1	42.00	40.15	-1	4,960	-0.02%
2018/03/27	0	0.00	1	35.50	38.30	-1	4,959	-0.02%
2018/03/26	9	35.16	0	0.00	35.10	9	4,915	0.18%
2018/03/23	2	32.75	7	33.11	34.00	-5	4,884	-0.10%
2018/03/22	2	37.20	3	36.35	36.35	-1	4,811	-0.02%
2018/03/21	43	39.20	23	39.04	40.35	20	4,771	0.42%
2018/03/20	12	34.27	3	36.23	36.70	9	4,550	0.20%
2018/03/19	6	32.55	8	32.86	33.40	-2	4,382	-0.05%
2018/03/16	1	30.25	4	30.63	30.40	-3	4,204	-0.07%
2018/03/15	20	31.84	12	30.63	32.20	8	4,071	0.20%
2018/03/13	1	26.00	2	26.23	26.65	-1	3,766	-0.03%
2018/03/12	2	24.25	1	23.40	24.25	1	3,704	0.03%
2018/03/09	4	22.09	0	0.00	22.05	4	3,598	0.11%
2018/03/07	0	0.00	1	22.40	23.00	-1	3,492	-0.03%
2018/03/06	1	24.75	10	23.27	24.50	-9	3,428	-0.26%
2018/03/05	11	23.67	9	22.70	23.90	2	3,361	0.06%
2018/03/02	3	23.17	12	23.33	23.75	-9	3,256	-0.28%
2018/03/01	1	21.75	10	20.73	21.75	-9	3,151	-0.29%
2018/02/27	7	20.60	1	19.80	19.80	6	3,066	0.20%
2018/02/26	6	19.17	1	19.00	19.75	5	2,980	0.17%
2018/02/23	9.6	19.68	7	19.61	18.65	2.6	2,888	0.09%
2018/02/22	9	20.82	34.5	19.86	20.60	-25.5	2,673	-0.95%
2018/02/21	0	0.00	2	19.35	19.35	-2	2,419	-0.08%
2018/02/12	4	17.23	7	16.91	17.60	-3	2,351	-0.13%
2018/02/09	24	15.48	16.5	15.44	16.00	7.5	2,163	0.35%
2018/02/08	36	13.85	7	13.60	14.55	29	1,950	1.49%
2018/02/07	5	13.25	0	0.00	13.25	5	1,790	0.28%
2018/02/06	6	12.05	32	12.35	12.05	-26	1,702	-1.53%
2018/02/02	1	13.85	0	0.00	13.50	1	1,605	0.06%
2018/02/01	2	13.78	4	13.73	13.80	-2	1,591	-0.13%
2018/01/31	17	13.68	5	12.85	14.10	12	1,535	0.78%
2018/01/30	22	13.71	11	13.94	13.50	11	1,431	0.77%
2018/01/29	10	14.45	0	0.00	14.60	10	1,284	0.78%
2018/01/26	5	12.16	0	0.00	13.30	5	1,164	0.43%
2018/01/25	10	12.60	2	12.50	12.10	8	1,055	0.76%
2018/01/24	1	12.40	1	11.80	12.40	0	914	0.00%
2018/01/18	1.5	10.67	0	0.00	10.65	1.5	744	0.20%
2018/01/05	0	0.00	2	10.75	10.70	-2	887	-0.23%