威盛 (2388)-富邦-新店券商分點個股進出

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(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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/20	22	106.34	1	106.50	106.00	21	14,793	0.14%
2024/11/19	4	105.13	23.1	107.30	107.00	-19.1	14,948	-0.13%
2024/11/18	14.1	105.17	16	104.69	103.50	-1.9	15,123	-0.01%
2024/11/15	14	107.96	2	107.50	106.50	12	15,239	0.08%
2024/11/14	5	106.50	12	107.00	105.00	-7	15,519	-0.05%
2024/11/13	8	107.00	1.1	107.97	106.50	6.9	15,602	0.04%
2024/11/12	9.4	108.40	1	108.50	107.50	8.4	15,606	0.05%
2024/11/11	15	110.60	10	110.85	111.00	5	15,516	0.03%
2024/11/08	56.7	114.26	7.2	111.24	110.50	49.5	15,441	0.32%
2024/11/07	7	120.07	14.1	120.57	119.00	-7.1	15,034	-0.05%
2024/11/06	4	117.38	6	117.58	117.50	-2	14,956	-0.01%
2024/11/05	6.2	115.76	10	116.35	116.50	-3.8	15,019	-0.03%
2024/11/04	13	115.04	5	115.20	115.00	8	15,140	0.05%
2024/11/01	7	115.71	21	115.86	118.00	-14	15,058	-0.09%
2024/10/30	27	117.26	25	117.26	116.50	2	15,040	0.01%
2024/10/29	59.2	120.20	59.8	120.82	119.00	-0.7	14,870	0.00%
2024/10/28	19	119.58	19.1	119.69	120.50	-0.1	14,556	0.00%
2024/10/25	25.1	119.16	34.1	118.78	118.50	-9	14,313	-0.06%
2024/10/24	71.7	122.84	18.1	119.25	120.50	53.7	14,166	0.38%
2024/10/23	11	129.55	4	129.50	129.50	7	13,583	0.05%
2024/10/22	33.4	132.42	18	133.58	130.50	15.4	13,536	0.11%
2024/10/21	8	131.13	117.4	132.03	133.50	-109.3	13,335	-0.82%	大賣/鉅額交易
2024/10/18	31.1	125.29	12	124.54	123.50	19.1	12,955	0.15%
2024/10/17	24.4	127.65	9	126.72	126.00	15.4	12,956	0.12%
2024/10/16	17.1	124.99	11	128.86	129.50	6.1	12,864	0.05%
2024/10/15	14.4	128.07	9	128.83	126.00	5.4	12,659	0.04%
2024/10/14	48.1	130.02	15	131.27	128.00	33.1	12,470	0.27%
2024/10/11	99.6	132.79	33.1	132.18	128.50	66.5	12,289	0.54%
2024/10/09	35.2	133.66	59.6	133.81	133.50	-24.4	11,930	-0.20%
2024/10/08	44	131.65	48.1	133.14	135.00	-4.1	11,820	-0.03%
2024/10/07	4	130.75	2	130.75	129.00	2	11,573	0.02%
2024/10/04	16.4	131.57	11.1	132.15	130.00	5.4	11,506	0.05%
2024/10/01	15	131.84	9	131.72	134.00	6	11,359	0.05%
2024/09/30	11.1	129.77	7.1	131.44	131.00	4	11,250	0.04%
2024/09/27	37	133.75	34.5	133.16	130.50	2.5	11,060	0.02%
2024/09/26	21.4	135.83	25.4	138.42	138.50	-4	10,635	-0.04%
2024/09/25	20.5	127.98	6	127.75	127.50	14.5	9,992	0.15%
2024/09/24	27.4	128.89	29	129.07	128.50	-1.6	9,810	-0.02%
2024/09/23	8	139.00	4	139.01	135.50	4	9,464	0.04%
2024/09/20	20	140.35	47	140.94	138.00	-27	9,316	-0.29%
2024/09/19	30	137.47	34	138.82	140.50	-4	9,014	-0.04%
2024/09/18	24	135.56	22.1	132.79	133.00	1.9	8,797	0.02%
2024/09/16	20	137.40	9	136.33	136.00	11	8,888	0.12%
2024/09/13	65	134.75	60.1	134.97	138.00	4.9	8,900	0.06%
2024/09/12	13	128.46	28.2	128.21	132.00	-15.2	8,629	-0.18%
2024/09/11	28	125.55	37	123.47	121.50	-9	8,625	-0.10%
2024/09/10	4	125.24	7	125.64	125.50	-3	8,668	-0.03%
2024/09/09	7	122.43	4	125.50	125.50	3	8,698	0.03%
2024/09/06	5	121.90	1	125.00	120.00	4	8,618	0.05%
2024/09/05	25.1	123.88	13	123.85	124.00	12.1	8,566	0.14%
2024/09/04	12.3	121.58	6.2	123.28	121.00	6.1	8,599	0.07%
2024/09/03	4	130.38	6	130.92	128.50	-2	8,531	-0.02%
2024/09/02	20.1	132.20	17	130.59	130.00	3.1	8,496	0.04%
2024/08/30	9.2	134.36	10	135.95	133.00	-0.8	8,420	-0.01%
2024/08/29	5.1	131.63	8	134.00	133.50	-2.9	8,327	-0.03%
2024/08/28	45.2	138.52	54.5	136.07	133.00	-9.3	8,239	-0.11%
2024/08/27	13	133.62	55.2	133.65	133.50	-42.2	7,981	-0.53%
2024/08/26	38	136.38	23.2	135.54	135.50	14.8	7,930	0.19%
2024/08/23	9	132.94	19.1	136.08	138.50	-10.1	7,802	-0.13%
2024/08/22	19.2	131.81	23.2	133.54	133.50	-4	7,685	-0.05%
2024/08/21	22	129.93	28.3	130.61	130.50	-6.3	7,541	-0.08%
2024/08/20	14.1	126.32	23	128.43	131.00	-8.9	7,343	-0.12%
2024/08/19	18.5	124.11	11.5	124.61	125.50	7	7,137	0.10%
2024/08/16	27.5	120.54	42.5	123.38	124.50	-15	6,975	-0.22%
2024/08/15	7	112.64	13.5	112.91	113.50	-6.5	6,641	-0.10%
2024/08/14	9.5	107.14	8	106.13	104.50	1.5	6,528	0.02%
2024/08/13	5	101.50	4	102.13	103.00	1	6,442	0.02%
2024/08/12	4	99.10	26.2	99.23	101.00	-22.2	6,432	-0.35%
2024/08/09	1	100.00	4	100.10	96.60	-3	6,394	-0.05%
2024/08/08	3	96.10	1	97.70	96.00	2	6,359	0.03%
2024/08/07	7	96.54	10	98.00	99.90	-3	6,353	-0.05%
2024/08/06	20.2	92.09	51	92.90	91.60	-30.8	6,526	-0.47%
2024/08/05	4	101.50	28.1	103.26	101.50	-24.1	6,407	-0.38%
2024/08/02	4.2	113.83	2	113.25	112.50	2.2	6,390	0.03%
2024/08/01	16	121.53	9	122.33	119.00	7	6,299	0.11%
2024/07/31	4	120.63	5	122.50	121.00	-1	6,198	-0.02%
2024/07/30	5	114.90	2	115.00	114.50	3	6,130	0.05%
2024/07/29	13	118.19	4	119.38	114.50	9	6,103	0.15%
2024/07/26	2	120.00	2	117.00	121.50	0	6,033	0.00%
2024/07/23	2.2	122.00	11	124.41	120.00	-8.8	6,012	-0.15%
2024/07/22	6	117.83	4	119.38	122.00	2	6,048	0.03%
2024/07/19	16	122.16	5	122.20	120.50	11	6,087	0.18%
2024/07/18	10	121.50	0.4	127.00	127.00	9.7	6,072	0.16%
2024/07/17	6	127.17	9	125.61	125.50	-3	5,980	-0.05%
2024/07/16	49	125.74	16	127.75	124.00	33	6,027	0.55%
2024/07/15	4	125.75	3	122.00	122.00	1	6,100	0.02%
2024/07/12	8	122.63	0	0.00	123.00	8	6,191	0.13%
2024/07/11	6	127.42	4	126.13	124.50	2	6,266	0.03%
2024/07/10	10	122.80	47.4	125.82	126.50	-37.4	6,309	-0.59%
2024/07/09	5	116.10	1	118.00	116.00	4	6,551	0.06%
2024/07/08	3	119.67	0	0.00	119.00	3	6,801	0.04%
2024/07/05	3	122.33	3.2	122.34	122.00	-0.2	6,777	0.00%
2024/07/04	14	117.57	8	118.31	119.00	6	6,733	0.09%
2024/07/03	19	115.24	17	115.82	118.00	2	6,721	0.03%
2024/07/02	5	114.00	3	115.33	113.00	2	6,695	0.03%
2024/07/01	3	114.83	10	115.50	114.00	-7	6,693	-0.10%
2024/06/28	1	118.50	13.1	117.42	116.50	-12.1	6,728	-0.18%
2024/06/27	6	112.92	3	112.50	112.00	3	6,752	0.04%
2024/06/26	9.1	115.04	0.4	116.00	113.00	8.7	6,785	0.13%
2024/06/25	2	116.75	0	0.00	116.50	2	6,812	0.03%
2024/06/24	18	119.53	4	120.38	117.50	14	6,912	0.20%
2024/06/21	18.1	124.25	19.1	124.71	122.50	-1	7,509	-0.01%
2024/06/20	6	128.83	29	128.53	128.00	-23	7,379	-0.31%
2024/06/19	20	127.25	19	126.95	124.50	1	7,288	0.01%
2024/06/18	58.4	128.60	52.1	129.63	128.50	6.3	7,257	0.09%
2024/06/17	27	124.48	21	124.31	126.00	6	7,178	0.08%
2024/06/14	55.1	114.66	5	113.10	115.00	50.1	6,927	0.72%
2024/06/13	1	109.01	3	109.00	108.50	-2	6,813	-0.03%
2024/06/12	2	108.76	0	0.00	109.00	2	6,855	0.03%
2024/06/11	3	111.16	0	0.00	110.00	3	6,930	0.04%
2024/06/07	0	0.00	3	117.00	118.50	-3	6,954	-0.04%
2024/06/06	1	114.50	0	0.00	114.00	1	6,935	0.01%
2024/06/05	1	117.50	0.5	116.50	116.50	0.5	6,971	0.01%
2024/06/04	3	121.50	4.1	121.88	119.00	-1	7,211	-0.01%
2024/06/03	3	118.67	3	118.67	118.50	0	7,622	0.00%
2024/05/31	4	120.25	3	120.83	118.50	1	7,690	0.01%
2024/05/30	6	118.83	11.2	118.89	119.00	-5.2	7,683	-0.07%
2024/05/29	2.2	117.77	9	118.61	117.50	-6.8	7,691	-0.09%
2024/05/28	26.1	119.31	10	118.45	119.00	16.1	7,691	0.21%
2024/05/27	3	115.33	7	115.64	116.00	-4	7,661	-0.05%
2024/05/24	2	114.50	10	113.85	114.50	-8	7,736	-0.10%
2024/05/23	11	115.45	5	115.20	114.50	6	7,766	0.08%
2024/05/22	7	117.50	5	117.70	117.50	2	7,847	0.03%
2024/05/21	7	116.43	4	116.38	116.50	3	7,982	0.04%
2024/05/20	1	117.00	3	116.17	116.00	-2	8,019	-0.02%
2024/05/17	2	114.50	32	115.44	115.50	-30	8,037	-0.37%
2024/05/16	1	113.50	4	114.38	114.50	-3	8,104	-0.04%
2024/05/15	6	114.75	7	114.93	113.50	-1	8,220	-0.01%
2024/05/14	7	115.00	5	114.40	115.00	2	8,343	0.02%
2024/05/13	4.1	113.22	4	114.50	112.00	0.1	8,466	0.00%
2024/05/10	29.3	112.39	9.6	112.60	113.50	19.7	8,599	0.23%
2024/05/09	20	123.27	9	121.50	121.50	11	8,372	0.13%
2024/05/08	1	124.00	1	126.00	127.00	0	8,359	0.00%
2024/05/07	0	0.00	2	124.75	122.50	-2	8,442	-0.02%
2024/05/06	2	124.50	4	126.13	123.50	-2	8,495	-0.02%
2024/05/03	17	126.15	2	126.50	123.50	15	8,577	0.17%
2024/05/02	4	127.75	4	127.75	127.50	0	8,627	0.00%
2024/04/30	13	128.62	0	0.00	128.00	13	8,687	0.15%
2024/04/29	6	130.92	2	130.75	130.00	4	8,763	0.05%
2024/04/26	11	131.09	12	133.50	131.00	-1	8,842	-0.01%
2024/04/25	2	131.75	4.1	131.76	129.00	-2.1	8,838	-0.02%
2024/04/24	12	125.54	23	127.89	130.00	-11	8,896	-0.12%
2024/04/23	21.1	122.50	10	121.55	121.00	11	9,048	0.12%
2024/04/22	21.2	123.68	20	123.73	121.00	1.2	9,123	0.01%
2024/04/19	45.3	128.53	39.1	131.68	128.00	6.1	9,217	0.07%
2024/04/18	50.3	141.51	26	140.10	138.50	24.3	9,285	0.26%
2024/04/17	20.1	139.04	23	140.22	141.00	-2.9	9,411	-0.03%
2024/04/16	76	137.20	51	139.22	137.00	25	9,409	0.27%
2024/04/15	72.2	145.33	65	145.62	139.00	7.2	9,595	0.08%
2024/04/12	6	136.42	31.4	137.52	140.00	-25.4	9,891	-0.26%
2024/04/11	6.1	128.17	0.2	127.50	127.50	5.9	9,777	0.06%
2024/04/10	4.3	131.40	7	130.93	131.50	-2.7	9,901	-0.03%
2024/04/09	1	131.00	9	129.44	131.00	-8	10,007	-0.08%
2024/04/08	12.5	127.44	3	127.00	127.00	9.5	10,190	0.09%
2024/04/03	1.1	130.00	2	130.25	129.50	-0.9	10,292	-0.01%
2024/04/02	4.5	130.22	8	130.56	129.50	-3.5	10,401	-0.03%
2024/04/01	5.2	130.75	15.2	131.17	132.00	-10	10,566	-0.09%
2024/03/29	16	126.84	10	126.85	125.50	6	10,813	0.06%
2024/03/28	12	128.21	3	129.17	126.00	9	10,978	0.08%
2024/03/27	9.1	129.06	23	128.65	127.50	-13.9	11,173	-0.12%
2024/03/26	67.3	137.95	32	135.05	131.50	35.3	11,227	0.31%
2024/03/25	0	0.00	8	134.50	134.50	-8	10,741	-0.07%
2024/03/22	5	122.20	6	122.17	122.50	-1	10,943	-0.01%
2024/03/21	9	120.06	7	120.21	121.50	2	11,314	0.02%
2024/03/20	3.1	119.00	11.2	119.65	120.00	-8.1	12,008	-0.07%
2024/03/19	4	121.50	3	122.17	120.00	1	12,105	0.01%
2024/03/18	6	120.75	3	121.17	122.00	3	12,316	0.02%
2024/03/15	4	122.13	5	121.40	121.00	-1	12,709	-0.01%
2024/03/14	3	122.50	7	122.71	122.50	-4	13,710	-0.03%
2024/03/13	3	125.00	8	123.87	123.00	-5	14,188	-0.04%
2024/03/12	6	130.00	2	129.50	129.00	4	14,705	0.03%
2024/03/11	21	131.17	19	129.84	129.00	2	14,997	0.01%
2024/03/08	86.1	129.76	9	132.39	131.00	77.1	15,156	0.51%
2024/03/07	44	138.83	46	138.34	137.50	-2	15,459	-0.01%
2024/03/06	9	128.78	6	129.08	128.50	3	15,394	0.02%
2024/03/05	7	131.79	3	131.17	131.50	4	15,797	0.03%
2024/03/04	8	131.81	10	132.30	131.50	-2	16,131	-0.01%
2024/03/01	9	132.22	5	131.10	131.00	4	16,757	0.02%
2024/02/29	6	130.50	8	130.50	132.00	-2	16,958	-0.01%
2024/02/27	9	131.06	10.2	131.52	130.00	-1.2	17,108	-0.01%
2024/02/26	5	133.30	22	133.48	132.50	-17	17,706	-0.10%
2024/02/23	10	135.10	17	135.47	134.00	-7	18,732	-0.04%
2024/02/22	14	133.50	3	135.14	132.50	11.1	19,143	0.06%
2024/02/21	3	136.83	9	137.44	136.50	-6	19,465	-0.03%
2024/02/20	5	137.20	2	136.50	136.50	3	20,833	0.01%
2024/02/19	28	139.21	26	138.58	137.00	2	21,480	0.01%
2024/02/16	6.1	140.43	23	140.46	141.00	-16.9	22,655	-0.07%
2024/02/15	19.2	137.42	54.2	138.50	136.00	-35.1	23,835	-0.15%
2024/02/05	76.3	138.71	10	138.35	137.00	66.3	23,844	0.28%
2024/02/02	8	143.50	22.3	142.80	143.00	-14.3	24,008	-0.06%
2024/02/01	9	137.72	7	137.86	137.00	2	24,146	0.01%
2024/01/31	3	139.17	7	139.71	138.50	-4	24,912	-0.02%
2024/01/30	18	138.89	16	139.09	138.50	2	25,466	0.01%
2024/01/29	7	140.21	11	140.77	141.50	-4	27,200	-0.01%
2024/01/26	8	140.00	14	140.82	140.00	-6	28,504	-0.02%
2024/01/25	8	143.75	4	143.00	142.50	4	29,219	0.01%
2024/01/24	17	145.00	6	144.92	143.50	11	29,380	0.04%
2024/01/23	14	148.11	15	147.83	146.50	-1	29,733	0.00%
2024/01/22	4	147.38	11	148.64	148.00	-7	30,158	-0.02%
2024/01/19	9	145.56	9	145.17	145.00	0	30,462	0.00%
2024/01/18	14	142.14	26	142.10	143.00	-12	30,718	-0.04%
2024/01/17	44	147.61	32	146.86	143.50	12	31,186	0.04%
2024/01/16	13	149.31	10	147.80	147.50	3	31,268	0.01%
2024/01/15	19	148.47	23	149.39	149.50	-4	31,362	-0.01%
2024/01/12	27.5	145.95	24	145.69	145.50	3.5	31,612	0.01%
2024/01/11	41.1	149.60	36	150.01	150.00	5.1	31,796	0.02%
2024/01/10	16.2	149.60	19	151.34	152.50	-2.8	33,245	-0.01%
2024/01/09	33.5	149.84	24	150.04	149.00	9.5	33,456	0.03%
2024/01/08	55	158.14	49.1	161.49	149.00	5.9	33,451	0.02%
2024/01/05	12	155.92	18	157.86	160.00	-6	33,127	-0.02%
2024/01/04	5	157.50	9.7	157.71	157.00	-4.7	33,237	-0.01%
2024/01/03	6	156.75	9.1	156.18	156.50	-3.1	33,381	-0.01%
2024/01/02	22.2	153.64	19	154.55	157.00	3.2	33,333	0.01%
2023/12/29	3.6	155.92	7	155.86	156.50	-3.4	33,292	-0.01%
2023/12/28	9	154.33	13	154.35	154.00	-4	33,365	-0.01%
2023/12/27	19.4	154.82	13	155.96	153.00	6.4	33,848	0.02%
2023/12/26	34.5	159.10	29	158.03	157.00	5.5	34,020	0.02%
2023/12/25	44	156.91	13.1	156.53	156.50	30.9	33,926	0.09%
2023/12/22	27.4	154.90	18.5	155.66	155.50	8.9	33,954	0.03%
2023/12/21	9.1	151.23	6	151.25	151.50	3.1	33,980	0.01%
2023/12/20	19.5	152.90	9	152.44	151.50	10.5	34,141	0.03%
2023/12/19	16	151.72	20	152.08	152.00	-4	34,211	-0.01%
2023/12/18	51.6	153.60	31.1	153.19	152.50	20.5	34,286	0.06%
2023/12/15	75.2	159.02	34	158.68	156.00	41.2	34,194	0.12%
2023/12/14	19	163.50	23	164.11	165.00	-4	33,968	-0.01%
2023/12/13	35.1	162.88	27	161.39	161.00	8.1	34,449	0.02%
2023/12/12	23	163.22	41.1	163.39	163.50	-18.1	35,051	-0.05%
2023/12/11	152.7	168.74	51	167.65	161.50	101.7	34,894	0.29%	大買/鉅額交易
2023/12/08	25	170.30	31.6	171.58	174.00	-6.6	33,960	-0.02%
2023/12/07	49.1	164.22	102	164.93	166.00	-52.9	33,596	-0.16%	大賣/
2023/12/06	21.1	171.39	11	171.59	170.50	10.1	33,297	0.03%
2023/12/05	11	169.68	14	169.64	169.50	-3	33,200	-0.01%
2023/12/04	24	176.52	19	177.45	173.00	5	33,133	0.02%
2023/12/01	19	174.00	28.1	175.60	176.50	-9	32,795	-0.03%
2023/11/30	25.1	172.72	27	172.57	172.50	-2	32,648	-0.01%
2023/11/29	19	168.58	38.2	169.44	170.50	-19.2	32,301	-0.06%
2023/11/28	48	168.96	122.1	167.41	168.00	-74.1	32,070	-0.23%	大賣/
2023/11/27	9	163.00	76	163.52	160.00	-67	31,641	-0.21%
2023/11/24	7	164.36	15	165.27	165.00	-8	31,699	-0.03%
2023/11/23	44.2	166.51	27	165.98	163.50	17.2	31,774	0.05%
2023/11/22	107	171.77	110.1	171.98	170.50	-3	31,908	-0.01%	大買/大賣/
2023/11/21	43	166.47	36	166.90	168.50	7	31,430	0.02%
2023/11/20	18.2	163.52	20.4	163.78	166.00	-2.3	31,221	-0.01%
2023/11/17	102.5	161.50	104.8	162.18	164.00	-2.3	30,986	-0.01%	大買/大賣/
2023/11/16	28	157.73	51	158.98	160.00	-23	29,688	-0.08%
2023/11/15	31	155.45	63.2	155.32	158.50	-32.1	29,107	-0.11%
2023/11/14	43.6	146.40	76.1	146.86	149.50	-32.5	28,172	-0.12%
2023/11/13	0	0.00	15.1	138.50	138.50	-15.1	27,196	-0.06%
2023/11/10	34	129.12	15	127.13	126.00	19	27,211	0.07%
2023/11/09	22	128.89	21	129.00	129.00	1	27,142	0.00%
2023/11/08	47.2	129.96	20	131.30	129.00	27.2	27,019	0.10%
2023/11/07	35.5	133.35	42	133.31	133.50	-6.5	26,701	-0.02%
2023/11/06	130.3	140.30	83.1	139.51	135.00	47.2	26,450	0.18%	大買/
2023/11/03	65	140.09	152.2	142.83	145.00	-87.2	25,118	-0.35%	大賣/
2023/11/02	30	127.17	95.2	128.58	132.00	-65.2	24,186	-0.27%
2023/11/01	11	120.95	21	121.45	120.00	-10	23,920	-0.04%
2023/10/31	15	122.20	19	121.00	119.00	-4	23,942	-0.02%
2023/10/30	75	123.26	90	123.39	123.00	-15	23,924	-0.06%
2023/10/27	24	119.77	22	118.43	117.00	2	23,866	0.01%
2023/10/26	40	122.03	27	119.91	119.00	13	23,523	0.06%
2023/10/25	30	123.50	62.2	126.29	124.00	-32.2	23,188	-0.14%
2023/10/24	13.2	114.37	18	113.67	117.50	-4.9	22,575	-0.02%
2023/10/23	16	116.13	23	115.93	114.50	-7	22,310	-0.03%
2023/10/20	58	118.33	41	117.15	116.50	17	22,156	0.08%
2023/10/19	50	121.66	40	122.49	122.50	10	21,788	0.05%
2023/10/18	199.1	132.25	149.5	126.34	121.50	49.6	21,471	0.23%	大買/大賣/
2023/10/17	14	129.79	34.3	132.75	134.50	-20.3	19,814	-0.10%
2023/10/16	23	123.70	31.2	123.34	122.50	-8.2	19,488	-0.04%
2023/10/13	33	120.35	39.1	119.86	122.00	-6.1	19,195	-0.03%
2023/10/12	23	112.20	23.7	115.82	118.50	-0.7	19,873	0.00%
2023/10/11	23.9	110.99	28	110.77	108.00	-4.2	20,327	-0.02%
2023/10/06	4	116.75	3	117.50	116.00	1	20,959	0.00%
2023/10/05	13.2	118.32	5	118.20	117.00	8.2	21,594	0.04%
2023/10/04	19	117.87	9	118.22	118.50	10	22,450	0.04%
2023/10/03	99	125.72	96	122.54	118.00	3	22,460	0.01%
2023/10/02	69	123.81	51.2	124.12	123.00	17.8	22,027	0.08%
2023/09/28	14	120.18	8	120.25	118.50	6	22,128	0.03%
2023/09/27	15	118.90	30	118.55	121.50	-15	21,906	-0.07%
2023/09/26	14	118.36	14	117.75	117.00	0	21,747	0.00%
2023/09/25	23	122.39	29	122.52	122.00	-6	21,526	-0.03%
2023/09/22	14	118.54	24	118.54	120.00	-10	21,249	-0.05%
2023/09/21	44	117.83	17.2	115.82	119.00	26.8	21,117	0.13%
2023/09/20	48	117.64	17	117.18	115.50	31	20,877	0.15%
2023/09/19	27	120.30	18.1	120.68	118.00	8.9	20,651	0.04%
2023/09/18	47	122.37	38	122.63	122.50	9	20,183	0.04%
2023/09/15	40	119.26	85	119.37	120.00	-45	19,566	-0.23%
2023/09/14	6	107.25	26	108.71	111.00	-20	18,784	-0.11%
2023/09/13	12.5	101.56	4	101.50	101.00	8.5	18,675	0.05%
2023/09/12	5	104.80	3	104.82	103.00	2	18,860	0.01%
2023/09/11	71.2	109.46	64	107.43	105.50	7.2	18,751	0.04%
2023/09/08	7.2	114.99	8	114.94	116.50	-0.8	18,518	0.00%
2023/09/07	5	116.20	2	116.50	115.00	3	18,412	0.02%
2023/09/06	21	117.31	14	117.04	116.50	7	18,611	0.04%
2023/09/05	21.1	114.00	19	116.66	118.00	2.1	18,805	0.01%
2023/09/04	5	112.40	10.5	114.81	116.00	-5.5	18,827	-0.03%
2023/09/01	33.1	114.21	31.5	114.52	112.50	1.6	18,965	0.01%
2023/08/31	25	116.04	30	116.07	115.00	-5	19,335	-0.03%
2023/08/30	17	112.35	15	114.03	114.50	2	19,752	0.01%
2023/08/29	29	109.62	22	108.32	109.00	7	19,823	0.04%
2023/08/28	98	113.47	41	111.63	108.50	57	19,677	0.29%
2023/08/25	16	118.34	24	119.24	120.50	-8	18,965	-0.04%
2023/08/24	44	117.51	46.4	114.10	113.50	-2.4	18,625	-0.01%
2023/08/23	13	115.06	15	115.70	115.00	-2	18,734	-0.01%
2023/08/22	11	111.00	10	111.80	110.00	1	18,597	0.01%
2023/08/21	11	109.82	15	108.90	108.50	-4	18,705	-0.02%
2023/08/18	55.1	113.48	61	107.46	108.00	-5.9	18,625	-0.03%
2023/08/17	46.2	114.45	42	116.45	116.00	4.2	18,354	0.02%
2023/08/16	6	111.67	7	111.93	113.50	-1	18,081	-0.01%
2023/08/15	53	112.57	38	110.57	110.00	15	17,939	0.08%
2023/08/14	9	108.72	7	109.43	109.00	2	17,783	0.01%
2023/08/11	15	106.13	20.2	108.47	110.00	-5.2	17,660	-0.03%
2023/08/10	22.2	107.27	21	107.41	109.50	1.2	17,245	0.01%
2023/08/09	43	109.86	39.4	109.96	109.50	3.6	16,904	0.02%
2023/08/08	36.4	106.89	36.2	106.52	105.50	0.3	16,460	0.00%
2023/08/07	30.2	116.77	19	116.95	117.00	11.2	16,266	0.07%
2023/08/04	11	110.23	8	111.25	109.50	3	15,730	0.02%
2023/08/02	13	116.00	27	114.24	113.50	-14	15,495	-0.09%
2023/08/01	13	127.00	20	127.00	121.50	-7	15,096	-0.05%
2023/07/31	6	133.67	5	135.70	133.00	1	14,649	0.01%
2023/07/28	9	143.00	8.2	144.40	147.50	0.8	14,586	0.01%
2023/07/27	23	147.07	22	147.25	144.00	1	14,565	0.01%
2023/07/26	3	152.83	3	155.50	151.50	0	14,531	0.00%
2023/07/25	3	144.50	3.5	147.43	142.50	-0.5	14,521	0.00%
2023/07/24	25.2	149.63	19.3	150.05	151.00	5.9	14,518	0.04%
2023/07/21	8	145.63	11.2	143.12	148.50	-3.2	14,490	-0.02%
2023/07/20	0	0.00	3.2	132.75	135.00	-3.2	14,460	-0.02%
2023/07/19	27	123.98	32	125.73	127.50	-5	14,434	-0.03%
2023/07/18	29.2	121.60	33.5	122.83	125.00	-4.3	14,485	-0.03%
2023/07/17	64	128.14	77	128.19	130.00	-13	14,425	-0.09%
2023/07/14	17	125.18	27.9	125.24	127.00	-10.9	13,341	-0.08%
2023/07/13	26	112.00	37.8	114.28	115.50	-11.8	12,613	-0.09%
2023/07/12	14	102.55	15.3	103.67	105.00	-1.3	11,715	-0.01%
2023/07/11	26.5	92.35	38.1	94.40	95.50	-11.6	11,020	-0.11%
2023/07/10	40	85.39	12	85.57	86.90	28	10,104	0.28%
2023/07/07	4	83.33	4	83.90	84.20	0	9,931	0.00%
2023/07/06	20	83.95	19	84.66	83.80	1	9,928	0.01%
2023/07/04	2	81.90	4	82.43	81.60	-2	9,601	-0.02%
2023/07/03	2	82.50	6	82.43	81.60	-4	9,611	-0.04%
2023/06/30	1	80.80	2	81.05	81.00	-1	9,650	-0.01%
2023/06/29	1.3	80.52	4	81.18	80.10	-2.7	9,705	-0.03%
2023/06/28	13	79.42	16	79.35	80.00	-3	9,781	-0.03%
2023/06/27	8	78.04	4	78.55	76.70	4	10,125	0.04%
2023/06/26	13	78.57	1	77.50	78.30	12	10,225	0.12%
2023/06/21	6	80.78	3	80.13	79.80	3	10,768	0.03%
2023/06/20	3	80.43	3	81.50	80.50	0	10,821	0.00%
2023/06/19	7	82.71	2	82.20	81.60	5	11,007	0.05%
2023/06/16	15	82.72	15	82.85	84.60	0	11,359	0.00%
2023/06/15	3	81.70	3	82.23	81.90	0	11,440	0.00%
2023/06/14	7	82.90	5	82.34	82.00	2	11,769	0.02%
2023/06/13	17	85.42	17	84.85	84.20	0	12,105	0.00%
2023/06/12	15	84.17	13	83.22	83.90	2	12,564	0.02%
2023/06/09	21	87.88	39	88.34	87.90	-18	12,720	-0.14%
2023/06/08	65	85.29	33.2	84.76	84.80	31.8	13,013	0.24%
2023/06/07	6	88.13	8.2	88.25	87.90	-2.2	13,809	-0.02%
2023/06/06	26	87.44	27	87.69	87.50	-1	14,003	-0.01%
2023/06/05	42	88.49	52.3	88.68	88.20	-10.3	13,742	-0.07%
2023/06/02	48	83.82	48	85.81	84.30	0	13,298	0.00%
2023/06/01	29	80.96	30	82.87	83.10	-1	13,393	-0.01%
2023/05/31	17	81.61	14	81.04	80.80	3	13,848	0.02%
2023/05/30	17	82.00	8	81.46	80.60	9	14,101	0.06%
2023/05/29	25	82.36	32	81.51	83.10	-7	14,588	-0.05%
2023/05/26	5	77.40	1	76.10	76.00	4	15,577	0.03%
2023/05/25	11.2	77.50	16	78.53	77.30	-4.8	16,162	-0.03%
2023/05/24	2	76.70	3	76.17	76.50	-1	16,271	-0.01%
2023/05/23	0	0.00	1	77.10	77.10	-1	17,055	-0.01%
2023/05/22	0	0.00	3	76.00	77.10	-3	17,148	-0.02%
2023/05/19	5	75.48	3	75.60	74.90	2	17,153	0.01%
2023/05/18	14	77.09	13	76.28	76.20	1	17,170	0.01%
2023/05/17	0	0.00	2	76.10	76.00	-2	17,186	-0.01%
2023/05/16	1.2	74.48	5	74.88	75.60	-3.9	17,215	-0.02%
2023/05/15	1	73.10	0	0.00	73.20	1	17,302	0.01%
2023/05/12	3	72.40	4	73.58	73.50	-1	17,428	-0.01%
2023/05/11	5.2	73.98	3.3	75.89	71.70	2	17,946	0.01%
2023/05/08	1	74.70	0	0.00	74.80	1	18,028	0.01%
2023/05/05	0.2	74.60	0	0.00	74.80	0.2	18,545	0.00%
2023/05/04	2	74.70	0.2	74.91	74.00	1.8	19,184	0.01%
2023/05/03	1.1	74.24	26	73.84	74.50	-24.9	19,241	-0.13%
2023/05/02	25	75.00	0	0.00	75.40	25	19,298	0.13%
2023/04/28	3	74.50	8	74.89	74.00	-5	19,342	-0.03%
2023/04/27	0.3	73.90	0	0.00	73.60	0.3	19,299	0.00%
2023/04/26	0	0.00	2	72.70	73.00	-2	19,270	-0.01%
2023/04/25	5	74.24	0	0.00	73.50	5	19,280	0.03%
2023/04/24	10	76.80	15	76.99	77.20	-5	19,278	-0.03%
2023/04/21	1	76.80	20	76.75	76.70	-19	19,280	-0.10%
2023/04/20	7	78.39	4.2	78.40	77.80	2.8	19,231	0.01%
2023/04/19	23	81.01	28	79.75	79.40	-5	19,261	-0.03%
2023/04/18	50	82.94	50	80.50	80.50	0	19,227	0.00%
2023/04/17	2	82.30	10	82.30	82.10	-8	19,301	-0.04%
2023/04/14	3	82.70	12	83.26	82.20	-9	19,408	-0.05%
2023/04/13	5	82.84	5	83.74	82.20	0	19,515	0.00%
2023/04/12	2.2	85.83	0	0.00	85.50	2.2	19,547	0.01%
2023/04/11	17	87.78	18	87.26	85.60	-1	19,588	-0.01%
2023/04/10	3	86.93	22	86.46	87.40	-19	19,543	-0.10%
2023/04/07	9	85.79	10	85.58	85.40	-1	19,545	-0.01%
2023/04/06	7	85.43	4	85.30	85.50	3	19,545	0.02%
2023/03/31	6	85.52	5	85.10	86.00	1	19,512	0.01%
2023/03/30	1	84.00	3	84.47	84.80	-2	19,493	-0.01%
2023/03/29	4.1	82.63	10	83.10	83.30	-5.9	19,515	-0.03%
2023/03/28	40	87.43	33.1	84.56	84.10	6.9	19,537	0.04%
2023/03/27	5	90.32	13	90.09	89.70	-8	19,220	-0.04%
2023/03/24	18	92.12	37	92.17	89.60	-19	19,247	-0.10%
2023/03/23	2	89.50	8	89.19	89.50	-6	18,799	-0.03%
2023/03/22	15	89.47	18.1	89.73	89.50	-3.1	18,928	-0.02%
2023/03/21	133.2	92.75	70	90.50	89.10	63.2	19,292	0.33%	大買/
2023/03/20	32	91.09	24	91.18	91.80	8	19,422	0.04%
2023/03/17	16.1	90.09	6.1	89.75	89.80	10	19,692	0.05%
2023/03/16	9	87.44	13.1	87.83	88.60	-4.1	19,658	-0.02%
2023/03/15	10	91.07	10	91.17	89.60	0	19,380	0.00%
2023/03/14	39	90.07	64	90.51	88.00	-25	19,026	-0.13%
2023/03/13	71.1	92.12	49.1	93.58	92.90	22.1	18,928	0.12%
2023/03/10	58.2	95.75	20.2	93.24	94.80	38	18,556	0.20%
2023/03/09	16	91.73	20.6	93.25	96.00	-4.6	18,325	-0.02%
2023/03/08	60	88.45	72	88.14	87.30	-12	18,601	-0.06%
2023/03/07	20	88.85	42	87.94	87.60	-22	18,539	-0.12%
2023/03/06	57	87.88	20	87.86	89.50	37	18,424	0.20%
2023/03/03	76.2	88.40	89	86.28	85.00	-12.8	18,250	-0.07%
2023/03/02	87	89.75	87.1	88.32	87.90	-0.1	17,890	0.00%
2023/03/01	50	89.65	98	89.29	89.70	-48	17,649	-0.27%
2023/02/24	127	87.85	85.7	87.96	90.80	41.3	17,103	0.24%	大買/
2023/02/23	40	82.05	44.5	81.94	83.80	-4.5	15,978	-0.03%
2023/02/22	19.1	77.36	52.1	77.53	76.20	-33	15,663	-0.21%
2023/02/21	76.1	78.00	51	79.67	80.30	25.1	15,878	0.16%
2023/02/20	1	75.10	7	75.20	75.50	-6	15,458	-0.04%
2023/02/17	0	0.00	2	74.10	73.90	-2	15,640	-0.01%
2023/02/16	3	73.43	0	74.00	74.20	3	15,811	0.02%
2023/02/15	6	72.60	3	72.30	72.60	3	16,237	0.02%
2023/02/14	3.5	74.36	44	74.31	73.70	-40.5	16,523	-0.25%
2023/02/13	45	75.40	7.1	74.99	74.60	37.9	17,127	0.22%
2023/02/10	5	73.80	5	73.80	73.40	0	17,636	0.00%
2023/02/09	64	76.18	65.3	76.03	75.30	-1.3	18,042	-0.01%
2023/02/08	6	74.40	8.1	74.53	74.50	-2.1	18,685	-0.01%
2023/02/07	5.1	71.68	3	71.97	72.20	2.1	19,168	0.01%
2023/02/06	29	72.77	31	72.79	72.60	-2	19,424	-0.01%
2023/02/03	52	74.73	48	74.56	72.20	4	19,497	0.02%
2023/02/02	13	75.81	34	76.34	77.00	-21	19,396	-0.11%
2023/02/01	6	69.50	6	70.15	70.20	0	19,012	0.00%
2023/01/31	0	0.00	1	69.20	69.50	-1	19,298	-0.01%
2023/01/30	0	0.00	1	68.50	68.40	-1	19,549	-0.01%
2023/01/17	2	66.50	5	66.60	66.60	-3	19,758	-0.02%
2023/01/16	0	0.00	3	66.90	67.00	-3	19,981	-0.02%
2023/01/13	1	67.00	2	67.20	67.00	-1	20,236	0.00%
2023/01/12	43	68.42	52	68.80	68.10	-9	20,539	-0.04%
2023/01/11	9	69.74	0	0.00	69.30	9	20,819	0.04%
2023/01/10	1	70.45	3	70.60	70.30	-2	21,199	-0.01%
2023/01/09	8	70.62	1	71.00	70.70	7	21,555	0.03%
2023/01/06	1	69.50	5	69.46	69.70	-4	22,169	-0.02%
2023/01/05	7	70.49	6	70.43	68.80	1	22,827	0.00%
2023/01/04	32	69.89	37	69.73	69.30	-5	23,375	-0.02%
2023/01/03	24	69.23	25	69.32	69.10	-1	23,527	0.00%
2022/12/30	7.1	69.09	10	68.47	67.30	-2.9	23,873	-0.01%
2022/12/29	22.2	66.89	22	67.18	67.40	0.2	24,176	0.00%
2022/12/28	19	69.36	10	70.53	67.90	9	25,018	0.04%
2022/12/27	4	71.05	3	71.40	70.90	1	25,275	0.00%
2022/12/26	1	69.50	5	70.08	70.00	-4	25,716	-0.02%
2022/12/23	3	68.50	23	68.99	69.30	-20	26,211	-0.08%
2022/12/22	15	69.83	3	69.90	69.40	12	26,626	0.05%
2022/12/21	23.6	70.25	10	69.34	69.60	13.6	27,218	0.05%
2022/12/20	5	70.94	5	71.88	69.80	0	27,653	0.00%
2022/12/19	7	71.93	2	72.45	71.20	5	27,981	0.02%
2022/12/16	4.3	73.77	4	73.58	73.10	0.3	28,384	0.00%
2022/12/15	4.1	74.52	2	73.80	73.80	2.1	28,853	0.01%
2022/12/14	32	74.85	16.3	74.70	74.50	15.7	28,913	0.05%
2022/12/13	21	75.80	16.3	76.28	75.00	4.8	28,958	0.02%
2022/12/12	48.2	75.86	12	76.25	73.60	36.2	28,681	0.13%
2022/12/09	48.3	75.83	46	76.39	76.80	2.3	28,540	0.01%
2022/12/08	6	73.33	57.2	73.79	74.70	-51.2	28,608	-0.18%
2022/12/07	9	70.67	6	72.00	70.20	3	29,142	0.01%
2022/12/06	11.3	72.63	45	73.35	71.70	-33.8	30,033	-0.11%
2022/12/05	63	74.39	16.2	75.72	73.60	46.8	30,158	0.16%
2022/12/02	52	74.61	56.9	75.14	75.00	-4.9	29,998	-0.02%
2022/12/01	72.1	75.89	57.5	75.39	74.40	14.6	30,046	0.05%
2022/11/30	89.6	72.51	73.5	72.40	74.00	16.1	29,730	0.05%
2022/11/29	10	66.67	1	67.90	68.30	9	29,546	0.03%
2022/11/28	1	68.80	3	68.47	68.20	-2	30,800	-0.01%
2022/11/25	5	70.14	25	68.90	68.60	-20	32,655	-0.06%
2022/11/24	22	71.36	23.8	71.89	71.90	-1.8	33,411	-0.01%
2022/11/23	1	70.70	1.3	71.26	70.90	-0.3	33,963	0.00%
2022/11/22	45.1	71.40	21	71.17	70.80	24.1	34,410	0.07%
2022/11/21	8	72.36	3	72.70	70.80	5	34,985	0.01%
2022/11/18	31.4	74.31	32.1	72.63	72.40	-0.7	34,973	0.00%
2022/11/17	22.6	73.76	24	74.03	74.30	-1.4	34,894	0.00%
2022/11/16	17.1	70.97	25	71.25	71.50	-8	34,705	-0.02%
2022/11/15	9	69.23	14	69.14	70.30	-5	34,609	-0.01%
2022/11/14	7.1	68.27	9	68.14	68.50	-1.9	34,814	-0.01%
2022/11/11	17.3	69.14	15.3	69.04	67.40	2	34,912	0.01%
2022/11/10	73.3	69.56	72	69.04	68.90	1.3	34,807	0.00%
2022/11/09	48.4	71.31	38	71.39	69.70	10.4	34,981	0.03%
2022/11/08	154	71.77	168.2	71.63	70.90	-14.2	34,871	-0.04%	大買/大賣/
2022/11/07	44	71.64	25	71.36	70.10	19	34,274	0.06%
2022/11/04	137	69.81	143.4	70.58	70.30	-6.4	33,789	-0.02%	大買/大賣/
2022/11/03	120.3	66.87	123	66.77	70.60	-2.7	32,646	-0.01%	大買/大賣/
2022/11/02	78.1	64.61	75	64.67	64.20	3.1	32,059	0.01%
2022/11/01	13.3	63.75	15	64.20	64.50	-1.7	31,810	-0.01%
2022/10/31	25.3	64.16	17	63.87	64.10	8.2	31,629	0.03%
2022/10/28	12.5	60.70	4	60.93	60.20	8.5	31,345	0.03%
2022/10/27	6	62.62	10	62.47	62.90	-4	31,169	-0.01%
2022/10/26	12.1	60.36	11	61.25	59.70	1.1	30,884	0.00%
2022/10/25	6.1	61.45	6	61.20	60.90	0.1	30,630	0.00%
2022/10/24	2	64.00	3	63.57	62.60	-1	30,509	0.00%
2022/10/21	47	63.54	46	62.42	61.70	1	30,355	0.00%
2022/10/20	62	63.78	63	63.59	64.60	-1	30,864	0.00%
2022/10/19	15	65.26	21	65.00	64.00	-6	32,142	-0.02%
2022/10/18	16.5	65.75	15	65.15	65.00	1.5	33,150	0.00%
2022/10/17	16.1	64.35	16	64.19	66.00	0.1	33,887	0.00%
2022/10/14	18	64.84	26.3	64.24	64.00	-8.3	34,011	-0.02%
2022/10/13	75.8	65.17	86	63.86	60.00	-10.3	33,615	-0.03%
2022/10/12	203.3	65.47	188	65.65	64.70	15.3	33,001	0.05%	大買/大賣/
2022/10/11	28	72.07	13	72.31	71.80	15	32,494	0.05%
2022/10/07	26	78.90	26	79.32	79.70	0	32,278	0.00%
2022/10/06	19	78.46	24	78.51	78.50	-5	31,956	-0.02%
2022/10/05	57	81.04	57	80.93	78.70	0	31,799	0.00%
2022/10/04	30	77.66	44	77.49	77.60	-14	31,121	-0.04%
2022/10/03	46	77.37	17	76.88	75.30	29	30,944	0.09%
2022/09/30	71	77.11	80	76.40	79.00	-9	30,855	-0.03%
2022/09/29	16	76.55	15.1	76.03	76.10	0.9	31,036	0.00%
2022/09/28	236	76.66	227	77.19	74.40	9	31,298	0.03%	大買/大賣/
2022/09/27	24	80.48	29	79.76	82.20	-5	31,239	-0.02%
2022/09/26	46.1	80.83	44	80.94	79.80	2.1	30,961	0.01%
2022/09/23	18.3	87.64	21.3	89.05	88.60	-3	30,712	-0.01%
2022/09/22	64	89.16	75.1	90.76	91.40	-11.1	30,353	-0.04%
2022/09/21	1.1	88.38	3	88.37	88.50	-2	29,891	-0.01%
2022/09/20	13.1	88.05	7.5	88.45	88.30	5.6	30,285	0.02%
2022/09/19	5	87.38	1	87.50	86.50	4	30,186	0.01%
2022/09/16	28.1	88.60	53.1	88.30	88.70	-25	29,989	-0.08%
2022/09/15	53.1	91.12	17.1	91.89	88.50	36.1	29,667	0.12%
2022/09/14	40	89.92	52.2	89.71	92.40	-12.1	29,378	-0.04%
2022/09/13	25.4	88.45	26.6	88.72	89.00	-1.2	28,505	0.00%
2022/09/12	2	84.60	15.5	86.27	87.40	-13.5	27,457	-0.05%
2022/09/08	22.3	79.67	23	79.30	79.50	-0.8	27,151	0.00%
2022/09/07	33.1	79.73	31	79.36	78.50	2.1	26,915	0.01%
2022/09/06	4	81.28	21	81.94	80.40	-17	26,530	-0.06%
2022/09/05	44	84.55	37	84.03	83.10	7	25,997	0.03%
2022/09/02	60	89.71	48	89.96	86.50	12	25,440	0.05%
2022/09/01	234.3	90.48	240	89.44	88.60	-5.7	23,993	-0.02%	大買/大賣/
2022/08/31	71	86.23	86.6	86.31	90.50	-15.6	22,015	-0.07%
2022/08/30	36	82.11	37	82.52	82.30	-1	20,950	0.00%
2022/08/29	53.1	78.75	61	79.22	80.00	-7.9	20,170	-0.04%
2022/08/26	27.1	80.11	40.2	81.58	83.30	-13.1	19,583	-0.07%
2022/08/25	105	74.97	106	74.55	75.80	-1	18,831	-0.01%	大買/大賣/
2022/08/24	15	73.40	14	72.58	72.80	1	18,556	0.01%
2022/08/23	3.1	72.61	14	74.26	71.70	-10.9	18,269	-0.06%
2022/08/22	14.2	76.32	8	77.46	74.30	6.2	17,888	0.03%
2022/08/19	27	80.18	27	80.77	79.60	0	17,592	0.00%
2022/08/18	55	77.77	106	77.34	77.30	-51	17,053	-0.30%	大賣/
2022/08/17	18	78.39	50	78.26	78.50	-32	16,700	-0.19%
2022/08/16	75.1	80.64	46	82.45	77.80	29.1	16,306	0.18%
2022/08/15	134	77.88	52	77.42	83.90	82	15,725	0.52%	大買/
2022/08/12	27.1	81.58	31	81.50	81.20	-3.9	15,102	-0.03%
2022/08/11	15	80.75	17.1	81.15	81.10	-2.1	15,002	-0.01%
2022/08/10	19.1	79.82	55	78.73	80.80	-36	14,949	-0.24%
2022/08/09	4	76.00	1	76.20	76.70	3	14,871	0.02%
2022/08/08	9	71.70	11	72.57	75.00	-2	14,806	-0.01%
2022/08/05	18	71.99	22.6	72.29	73.00	-4.6	14,739	-0.03%
2022/08/04	52	68.77	58	69.49	70.00	-6	14,690	-0.04%
2022/08/03	16	74.65	43	73.32	73.00	-27	14,550	-0.19%
2022/08/02	9	74.80	23	75.14	75.40	-14	14,465	-0.10%
2022/08/01	20	74.50	28	74.56	74.80	-8	14,408	-0.06%
2022/07/29	43	73.25	58	73.42	73.00	-15	14,329	-0.10%
2022/07/28	5.1	72.44	4	73.38	71.00	1	14,173	0.01%
2022/07/27	182.1	71.89	178	70.90	73.00	4.1	14,073	0.03%	大買/大賣/
2022/07/26	233.2	72.40	190	72.70	73.30	43.2	13,268	0.33%	大買/大賣/
2022/07/25	131	68.11	122.4	69.21	72.80	8.7	11,679	0.07%	大買/大賣/
2022/07/22	134.1	64.44	168.7	64.99	66.20	-34.7	10,286	-0.34%	大買/大賣/
2022/07/21	28	58.23	39	59.01	60.30	-11	9,123	-0.12%
2022/07/20	35	54.11	47.2	54.19	54.90	-12.2	8,565	-0.14%
2022/07/19	0.1	50.90	0	0.00	50.90	0.1	8,248	0.00%
2022/07/18	118	52.72	112	53.07	52.50	6	8,159	0.07%	大買/大賣/
2022/07/15	1	51.60	1	51.70	51.60	0	7,962	0.00%
2022/07/14	1	51.20	21	51.38	51.70	-20	7,883	-0.25%
2022/07/13	36	52.68	41	53.10	51.00	-5	7,705	-0.06%
2022/07/12	28.1	51.64	32.1	51.76	49.95	-4.1	7,391	-0.05%
2022/07/11	49.2	54.09	51	54.11	53.20	-1.8	7,151	-0.03%
2022/07/08	108	56.75	118	57.00	54.90	-10	6,933	-0.14%	大買/大賣/
2022/07/07	82	56.94	85	57.01	57.60	-3	6,461	-0.05%
2022/07/06	65	55.83	46.6	55.91	55.00	18.4	5,711	0.32%
2022/07/05	43.6	54.25	46	55.35	57.20	-2.4	4,986	-0.05%
2022/07/04	41.2	49.43	37	49.69	52.00	4.1	4,338	0.09%
2022/07/01	46	49.24	42	50.11	47.85	4	4,044	0.10%
2022/06/30	70	47.88	62	48.13	47.75	8	3,730	0.21%
2022/06/29	72.1	51.54	42	51.47	49.95	30.1	3,555	0.85%
2022/06/28	83	54.86	96	54.92	55.40	-13	3,309	-0.39%
2022/06/27	8	53.71	19.8	53.99	54.60	-11.7	2,744	-0.43%
2022/06/24	12	48.82	16	49.20	49.70	-4	2,530	-0.16%
2022/06/23	0	0.00	2	46.48	45.20	-2	2,411	-0.08%
2022/06/22	79	48.05	68	48.35	47.70	11	2,272	0.48%
2022/06/21	2	44.45	3	45.47	46.75	-1	1,872	-0.05%
2022/06/17	0	0.00	3	45.25	45.60	-3	1,830	-0.16%
2022/06/16	11	46.81	0	0.00	45.70	11	1,869	0.59%
2022/06/15	3	47.15	0	0.00	47.10	3	1,910	0.16%
2022/06/14	3	47.07	2	47.60	47.85	1	1,960	0.05%
2022/06/13	1	48.20	2	48.48	47.70	-1	1,996	-0.05%
2022/06/10	1	50.10	0	0.00	49.90	1	2,023	0.05%
2022/06/06	0.1	52.70	0	0.00	52.50	0.1	2,210	0.00%
2022/06/01	0	0.00	1	53.20	53.00	-1	2,373	-0.04%
2022/05/31	1	52.80	0	0.00	53.10	1	2,436	0.04%
2022/05/27	0	0.00	4	51.80	51.20	-4	2,865	-0.14%
2022/05/25	0	0.00	1	50.80	50.50	-1	2,907	-0.03%
2022/05/24	1	51.20	0	0.00	49.90	1	2,982	0.03%
2022/05/20	1	52.10	1	51.40	51.20	0	3,027	0.00%
2022/05/18	1	51.80	2	51.90	51.30	-1	3,051	-0.03%
2022/05/17	2	50.15	24	50.54	50.80	-22	3,070	-0.72%
2022/05/13	0	0.00	1	47.85	48.10	-1	3,177	-0.03%
2022/05/11	1	48.40	1	47.05	48.20	0	3,276	0.00%
2022/05/09	4	47.68	0	0.00	47.05	4	3,521	0.11%
2022/05/05	5	51.24	17	51.16	51.10	-12	3,703	-0.32%
2022/05/04	5	49.85	1	49.75	50.00	4	3,761	0.11%
2022/05/03	0	0.00	3	49.70	49.70	-3	3,838	-0.08%
2022/04/29	24	51.58	9	50.53	49.10	15	3,924	0.38%
2022/04/28	1	50.60	1	51.00	50.10	0	4,002	0.00%
2022/04/27	5	49.05	3	50.20	49.85	2	4,053	0.05%
2022/04/26	1	52.10	2	51.80	51.20	-1	4,066	-0.02%
2022/04/25	15	51.90	1	52.40	51.30	14	4,117	0.34%
2022/04/22	6	54.17	9	54.23	54.40	-3	4,248	-0.07%
2022/04/21	11	55.65	1	55.80	55.80	10	4,348	0.23%
2022/04/20	0	0.00	2	55.85	55.80	-2	4,483	-0.04%
2022/04/19	1	55.60	3	54.90	55.00	-2	4,559	-0.04%
2022/04/18	1	55.10	0	0.00	55.00	1	4,770	0.02%
2022/04/15	0.1	56.77	0	0.00	56.00	0.1	4,839	0.00%
2022/04/14	0	0.00	2	59.10	58.50	-2	4,965	-0.04%
2022/04/13	1	58.70	12	58.75	59.00	-11	5,027	-0.22%
2022/04/12	9	57.99	7	58.40	57.30	2	5,152	0.04%
2022/04/11	7	61.29	0	0.00	57.70	7	5,250	0.13%
2022/04/08	1	59.90	1	60.20	60.00	0	5,297	0.00%
2022/04/07	1	60.70	6	61.00	60.30	-5	5,342	-0.09%
2022/04/06	2	64.00	2	63.90	63.90	0	5,394	0.00%
2022/04/01	1	65.00	10	65.10	65.50	-9	5,555	-0.16%
2022/03/30	3	67.47	3.1	67.59	66.40	-0.1	5,947	0.00%
2022/03/29	3	66.67	0	0.00	67.10	3	6,206	0.05%
2022/03/28	0	65.50	1	66.70	66.60	-1	6,521	-0.01%
2022/03/25	2.1	66.05	1	66.40	66.10	1.1	6,649	0.02%
2022/03/24	1	65.30	11	65.80	67.30	-10	6,868	-0.15%
2022/03/23	2	65.80	2	66.15	65.10	0	7,190	0.00%
2022/03/22	1	64.30	2	64.61	65.60	-1	7,585	-0.01%
2022/03/21	5	65.36	3	64.37	64.30	2	7,759	0.03%
2022/03/18	2	64.20	4	64.15	64.80	-2	7,909	-0.03%
2022/03/17	3	61.04	13	62.18	62.70	-10	8,015	-0.12%
2022/03/16	10	58.80	4	60.78	59.80	6	8,209	0.07%
2022/03/15	1	58.60	1	58.50	58.50	0	8,592	0.00%
2022/03/14	1	60.40	1	61.30	61.40	0	8,893	0.00%
2022/03/10	11	59.93	1	59.60	60.00	10	9,740	0.10%
2022/03/09	10	58.10	4	58.00	57.90	6	10,495	0.06%
2022/03/08	1	58.40	3	57.34	56.70	-2	10,842	-0.02%
2022/03/07	14	59.91	6	60.88	59.30	8	11,230	0.07%
2022/03/04	5	65.22	13	65.25	64.00	-8	11,737	-0.07%
2022/03/03	92	67.63	74	67.82	66.10	18	12,164	0.15%
2022/03/02	134	67.39	93	67.24	68.40	41	12,643	0.32%	大買/
2022/03/01	1	63.40	3	64.17	65.30	-2	13,377	-0.01%
2022/02/25	0	0.00	11	62.89	62.90	-11	13,710	-0.08%
2022/02/24	10	63.13	0.2	61.60	61.50	9.9	14,277	0.07%
2022/02/23	0	0.00	2	65.10	64.50	-2	14,487	-0.01%
2022/02/22	5	64.18	3	65.60	64.30	2	15,252	0.01%
2022/02/21	0.1	66.50	0.4	66.60	66.30	-0.4	15,693	0.00%
2022/02/18	1	67.40	6	66.63	67.60	-5	16,670	-0.03%
2022/02/17	14	67.82	11	67.94	67.20	3	17,688	0.02%
2022/02/16	29	68.02	28	68.33	68.00	1	19,771	0.01%
2022/02/15	2	65.60	4	66.45	65.60	-2	21,772	-0.01%
2022/02/14	12	65.74	2	65.05	65.20	10	25,647	0.04%
2022/02/11	6	68.67	11	68.85	68.80	-5	27,111	-0.02%
2022/02/10	16	68.52	19	68.99	68.20	-3	27,857	-0.01%
2022/02/09	81	69.75	77	69.71	68.70	4	28,956	0.01%
2022/02/08	6	67.42	1	66.80	68.20	5	30,368	0.02%
2022/02/07	46	64.84	46	65.06	67.00	0	31,122	0.00%
2022/01/26	2	67.20	3	67.23	67.00	-1	31,799	0.00%
2022/01/25	15	68.89	16	68.19	66.50	-1	33,215	0.00%
2022/01/24	10	68.11	9	68.51	69.60	1	34,442	0.00%
2022/01/21	2	70.45	6	71.67	70.40	-4	35,072	-0.01%
2022/01/20	7	71.21	0.8	71.10	71.00	6.2	35,207	0.02%
2022/01/19	2	72.00	2	73.15	72.90	0	36,607	0.00%
2022/01/18	3	74.30	6	73.78	73.20	-3	37,018	-0.01%
2022/01/17	31	73.18	21	73.31	73.80	10	37,279	0.03%
2022/01/14	3	70.87	3	71.77	72.10	0	37,609	0.00%
2022/01/13	2	75.10	3	73.43	73.70	-1	38,006	0.00%
2022/01/12	8	74.50	8	74.65	73.50	0	38,002	0.00%
2022/01/11	11	74.75	11	74.26	74.00	0	37,927	0.00%
2022/01/10	0	0.00	2	79.20	78.80	-2	37,725	-0.01%
2022/01/07	7.1	79.08	7.1	78.99	78.10	0	37,654	0.00%
2022/01/06	10	83.22	8	82.63	82.00	2	37,509	0.01%
2022/01/05	11	83.25	3	83.87	83.50	8	37,444	0.02%
2022/01/04	2	86.85	6	87.68	86.00	-4	37,324	-0.01%
2022/01/03	5	86.62	14	86.83	86.40	-9	37,205	-0.02%
2021/12/30	11.1	86.72	12	86.03	85.90	-0.9	37,130	0.00%
2021/12/29	19	87.06	15	87.37	87.40	4	37,075	0.01%
2021/12/28	18.4	87.05	0	0.00	86.60	18.4	37,005	0.05%
2021/12/27	10	88.60	14	89.70	89.00	-4	36,847	-0.01%
2021/12/24	27	88.82	26.2	88.26	87.70	0.8	36,731	0.00%
2021/12/23	14	88.03	30	88.89	89.40	-16	36,479	-0.04%
2021/12/22	95	88.66	73	88.45	86.50	22	36,184	0.06%
2021/12/21	3.2	86.59	3	87.23	86.70	0.2	35,854	0.00%
2021/12/20	25	86.03	35	86.48	87.80	-10	35,701	-0.03%
2021/12/17	71	86.44	59	86.89	86.30	12	35,437	0.03%
2021/12/16	50	88.88	79	89.08	91.20	-29	35,077	-0.08%
2021/12/15	6	84.43	22	85.66	87.00	-16	34,663	-0.05%
2021/12/14	25	83.01	16	83.06	83.30	9	34,486	0.03%
2021/12/13	13	86.68	15	87.36	87.00	-2	34,253	-0.01%
2021/12/10	62.3	87.81	52	87.87	86.20	10.3	34,088	0.03%
2021/12/09	58.1	90.11	40	90.60	89.20	18.1	33,832	0.05%
2021/12/08	34.1	90.68	17	91.06	89.00	17.1	33,400	0.05%
2021/12/07	45	92.63	45.1	92.79	90.20	-0.1	33,056	0.00%
2021/12/06	19	90.14	29	90.09	90.00	-10	32,385	-0.03%
2021/12/03	82.1	92.04	97.3	92.10	90.40	-15.2	32,138	-0.05%
2021/12/02	23	89.11	37	89.29	87.60	-14	31,348	-0.04%
2021/12/01	27.2	88.81	29	87.90	89.00	-1.8	30,951	-0.01%
2021/11/30	49	86.60	71	87.21	88.30	-22	30,503	-0.07%
2021/11/29	48.1	81.32	40	80.75	84.00	8.1	29,973	0.03%
2021/11/26	80.1	85.43	64	85.53	84.40	16.1	29,519	0.05%
2021/11/25	67	89.10	58	89.64	85.60	9	28,830	0.03%
2021/11/24	89	85.70	110	85.40	85.00	-21	27,866	-0.08%	大賣/
2021/11/23	144	85.35	115	85.51	85.80	29	27,499	0.11%	大買/大賣/
2021/11/22	10	90.13	18	90.58	90.50	-8	26,899	-0.03%
2021/11/19	150.5	91.55	156	91.66	90.50	-5.5	26,619	-0.02%	大買/大賣/
2021/11/18	132.1	90.79	137	90.93	89.10	-4.9	25,846	-0.02%	大買/大賣/
2021/11/17	130	92.91	120	92.99	92.80	10	25,368	0.04%	大買/大賣/
2021/11/16	201.7	90.96	283.1	91.30	90.70	-81.5	24,376	-0.33%	大買/大賣/
2021/11/15	350.7	99.19	283.2	98.26	94.50	67.5	23,355	0.29%	大買/大賣/
2021/11/12	336	95.49	407	96.04	99.00	-71	21,248	-0.33%	大買/大賣/
2021/11/11	549.2	92.29	511	91.83	90.00	38.1	19,169	0.20%	大買/大賣/
2021/11/10	157	90.22	150	91.24	92.50	7	15,253	0.05%	大買/大賣/
2021/11/09	76	80.80	84.2	82.46	84.10	-8.2	13,734	-0.06%
2021/11/08	216	72.43	209	72.48	76.50	7	12,992	0.05%	大買/大賣/
2021/11/05	208	70.22	215	70.33	69.60	-7	11,841	-0.06%	大買/大賣/
2021/11/04	292	70.46	279	70.78	67.20	13	10,262	0.13%	大買/大賣/
2021/11/03	214.1	67.64	212.1	67.69	71.00	2	9,459	0.02%	大買/大賣/
2021/11/02	294.2	69.13	230.2	68.99	69.00	64	8,675	0.74%	大買/大賣/
2021/11/01	103	66.07	103	66.42	68.30	0	7,207	0.00%	大買/大賣/
2021/10/29	173	59.84	196.1	60.31	62.10	-23.1	5,907	-0.39%	大買/大賣/
2021/10/28	85	58.40	86	58.54	56.50	-1	5,203	-0.02%
2021/10/27	219	58.93	223	58.97	58.80	-4	4,941	-0.08%	大買/大賣/
2021/10/26	48.1	56.58	50	56.68	58.60	-1.9	3,605	-0.05%
2021/10/25	25	50.32	16	51.50	53.30	9	3,185	0.28%
2021/10/22	132	50.16	122	49.99	48.50	10	2,943	0.34%	大買/大賣/
2021/10/21	31	49.02	30.1	48.95	49.70	0.9	2,551	0.03%
2021/10/20	8	44.46	12	45.87	46.65	-4	2,086	-0.19%
2021/10/19	1	42.05	1.1	42.44	42.45	-0.1	2,016	0.00%
2021/10/18	0	0.00	0	41.40	42.05	0	2,082	0.00%
2021/10/15	0	0.00	3	40.76	40.75	-3	2,161	-0.14%
2021/10/14	0	0.00	0.1	38.81	39.30	-0.1	2,261	0.00%
2021/10/13	2	39.00	10	39.06	38.95	-8	2,324	-0.34%
2021/10/12	1	39.35	0	0.00	40.30	1	2,389	0.04%
2021/10/01	5	41.57	1	41.15	41.50	4	3,698	0.11%
2021/09/29	2	43.50	0	0.00	43.30	2	4,094	0.05%
2021/09/28	1	45.80	0	0.00	45.75	1	4,521	0.02%
2021/09/23	1	46.15	0	0.00	46.00	1	4,768	0.02%
2021/09/17	1	47.30	2	47.25	47.35	-1	4,976	-0.02%
2021/09/15	2	46.50	0	0.00	46.25	2	5,158	0.04%
2021/09/09	2	47.30	2	46.98	47.40	0	5,858	0.00%
2021/09/08	2	48.33	0	0.00	46.80	2	5,913	0.03%
2021/09/07	1	49.00	0	0.00	47.80	1	6,048	0.02%
2021/09/03	2	51.55	1	51.00	51.20	1	6,139	0.02%
2021/09/02	1	50.60	1	51.50	51.00	0	6,119	0.00%
2021/09/01	1	49.60	2	50.65	50.40	-1	6,071	-0.02%
2021/08/31	1	48.35	0	0.00	48.25	1	6,034	0.02%
2021/08/27	0	0.00	2	48.75	48.15	-2	6,060	-0.03%
2021/08/26	0	0.00	1	49.00	48.25	-1	6,076	-0.02%
2021/08/25	2	48.60	3	48.68	48.60	-1	6,116	-0.02%
2021/08/24	1	48.15	0	0.00	47.55	1	6,177	0.02%
2021/08/19	3	46.90	0	0.00	46.50	3	6,292	0.05%
2021/08/18	0	0.00	52	48.66	49.05	-52	6,285	-0.83%
2021/08/17	4	48.51	0	0.00	47.15	4	6,291	0.06%
2021/08/13	1	51.40	50	52.00	51.30	-49	6,283	-0.78%
2021/08/12	1	52.30	2	54.80	51.60	-1	6,284	-0.02%
2021/08/11	1	52.00	3	52.00	50.90	-2	6,247	-0.03%
2021/08/10	2	51.10	0	0.00	51.00	2	6,241	0.03%
2021/08/09	0	0.00	2.1	51.82	51.00	-2.1	6,274	-0.03%
2021/08/06	7	52.81	18	52.86	52.10	-11	6,286	-0.17%
2021/08/04	4	54.05	0	0.00	53.90	4	6,329	0.06%
2021/08/03	0.2	54.40	1	54.50	54.40	-0.8	6,378	-0.01%
2021/08/02	2	53.60	6	54.17	53.70	-4	6,458	-0.06%
2021/07/30	28	54.49	6	55.53	54.00	22	6,566	0.34%
2021/07/29	0	0.00	1	58.00	58.00	-1	6,453	-0.02%
2021/07/28	4.1	55.74	0	0.00	56.50	4.1	6,455	0.06%
2021/07/27	7	58.11	10	59.37	57.60	-3	6,433	-0.05%
2021/07/26	0	0.00	5	61.08	60.90	-5	6,440	-0.08%
2021/07/23	3	60.30	2	60.75	59.90	1	6,422	0.02%
2021/07/22	5	61.24	6	61.12	61.10	-1	6,382	-0.02%
2021/07/21	4	60.63	7	61.66	59.90	-3	6,341	-0.05%
2021/07/20	21	60.50	37	60.54	60.80	-16	6,311	-0.25%
2021/07/19	8	61.44	13	62.06	61.10	-5	6,268	-0.08%
2021/07/16	5	62.36	6	63.37	62.10	-1	6,347	-0.02%
2021/07/15	20.1	64.03	19	64.08	63.30	1.1	6,303	0.02%
2021/07/14	121	62.26	32	63.22	63.60	89	6,120	1.45%	大買/
2021/07/13	54	63.18	39	63.35	62.00	15	5,867	0.26%
2021/07/12	21	61.37	17	61.91	62.30	4	5,556	0.07%
2021/07/09	2	60.00	9.4	59.36	58.90	-7.4	5,363	-0.14%
2021/07/08	2	58.50	1	58.90	58.20	1	5,282	0.02%
2021/07/07	13	58.53	7	59.31	57.80	6	5,294	0.11%
2021/07/06	17	60.53	3	59.13	58.60	14	5,252	0.27%
2021/07/05	6	61.32	43	61.92	62.40	-37	5,058	-0.73%
2021/07/02	3	55.63	20	54.87	56.80	-17	4,723	-0.36%
2021/07/01	13	55.03	1	54.10	53.80	12	4,847	0.25%
2021/06/30	3	56.83	5	56.86	56.60	-2	5,195	-0.04%
2021/06/29	4	56.25	7	55.33	56.60	-3	5,319	-0.06%
2021/06/28	2	55.30	2	55.90	55.00	0	5,187	0.00%
2021/06/25	27	55.59	3	55.23	55.80	24	5,136	0.47%
2021/06/24	12	55.79	25	55.72	55.40	-13	5,093	-0.26%
2021/06/23	11	54.71	22	54.42	55.30	-11	5,007	-0.22%
2021/06/22	43	55.81	13	56.38	54.70	30	4,944	0.61%
2021/06/21	31	54.62	15	53.87	54.70	16	4,754	0.34%
2021/06/18	11	52.20	3	53.60	52.10	8	4,520	0.18%
2021/06/17	0	0.00	3	53.43	53.70	-3	4,415	-0.07%
2021/06/16	6.5	53.45	3	52.90	52.40	3.5	4,382	0.08%
2021/06/15	1	52.30	0	0.00	52.30	1	4,254	0.02%
2021/06/11	2	50.90	6	51.63	50.80	-4	4,248	-0.09%
2021/06/10	2	50.11	2	50.70	50.50	0	4,288	0.00%
2021/06/09	1	49.85	2	51.30	50.10	-1	4,277	-0.02%
2021/06/08	0	0.00	2	50.20	49.55	-2	4,270	-0.05%
2021/06/07	1	49.35	5	49.30	49.40	-4	4,269	-0.09%
2021/06/04	2	50.20	0	0.00	49.85	2	4,258	0.05%
2021/06/03	0	0.00	4	51.25	50.90	-4	4,266	-0.09%
2021/06/02	3	51.73	5	51.16	50.90	-2	4,270	-0.05%
2021/06/01	5	50.94	10	51.47	51.50	-5	4,241	-0.12%
2021/05/31	11	49.72	5	50.52	49.40	6	4,184	0.14%
2021/05/28	3	48.07	3	48.50	48.30	0	4,132	0.00%
2021/05/27	0	0.00	3	45.30	46.50	-3	4,081	-0.07%
2021/05/24	3	44.10	2	43.73	44.10	1	4,065	0.02%
2021/05/21	4	43.63	4	43.60	43.60	0	4,069	0.00%
2021/05/20	0	0.00	2	43.45	42.55	-2	4,075	-0.05%
2021/05/19	1	43.20	2	43.11	43.40	-1	4,066	-0.03%
2021/05/18	2	42.53	2	43.03	43.70	0	4,060	0.00%
2021/05/17	3	41.63	0	0.00	39.90	3	4,034	0.07%
2021/05/14	21	45.92	19	43.89	44.30	2	3,991	0.05%
2021/05/13	9	45.22	15	45.00	44.20	-6	3,972	-0.15%
2021/05/12	7	47.01	7	47.38	45.60	0	3,959	0.00%
2021/05/11	4	50.85	0	0.00	49.90	4	3,899	0.10%
2021/05/10	5.1	55.00	6	54.83	54.30	-1	3,857	-0.02%
2021/05/07	24	54.12	32	53.93	54.60	-8	3,782	-0.21%
2021/05/06	4	49.95	0	0.00	50.00	4	3,670	0.11%
2021/05/05	1	50.90	3	52.53	50.10	-2	3,669	-0.05%
2021/05/04	3	50.73	1	53.00	50.70	2	3,677	0.05%
2021/05/03	5	55.22	7	54.69	53.40	-2	3,662	-0.05%
2021/04/29	0	0.00	1	53.31	53.20	-1	3,636	-0.03%
2021/04/28	2	53.90	2	53.30	53.40	0	3,638	0.00%
2021/04/27	14	54.75	1	54.60	54.20	13	3,693	0.35%
2021/04/26	0	0.00	1	56.00	55.70	-1	3,725	-0.03%
2021/04/23	5	55.14	2.2	55.21	55.50	2.8	3,747	0.07%
2021/04/22	13	56.82	3	56.13	53.70	10	3,932	0.25%
2021/04/21	0	0.00	4	53.83	53.50	-4	3,906	-0.10%
2021/04/20	0	0.00	6	54.45	54.20	-6	3,946	-0.15%
2021/04/19	7	53.91	3	54.07	53.60	4	3,970	0.10%
2021/04/16	2	55.60	32	55.12	55.00	-30	3,954	-0.76%
2021/04/15	3	55.10	10.2	55.60	55.30	-7.2	3,937	-0.18%
2021/04/14	1	53.40	8	53.46	52.80	-7	3,884	-0.18%
2021/04/13	41	56.38	5	55.24	55.10	36	3,931	0.92%
2021/04/12	1	55.30	3	55.33	54.50	-2	4,055	-0.05%
2021/04/09	3	58.43	10	57.60	57.10	-7	4,098	-0.17%
2021/04/08	10	59.93	8	60.40	59.20	2	4,093	0.05%
2021/04/07	17	60.25	57	61.16	59.50	-40	4,033	-0.99%
2021/04/06	42.2	60.36	38	60.55	62.50	4.2	3,880	0.11%
2021/04/01	40	57.76	30	54.69	58.00	10	3,512	0.28%
2021/03/30	0	0.00	11	52.11	52.20	-11	3,517	-0.31%
2021/03/29	21	52.71	5	53.10	52.70	16	3,570	0.45%
2021/03/26	12	52.69	1.3	52.33	51.70	10.7	3,621	0.30%
2021/03/25	1	50.60	5	51.02	51.30	-4	3,736	-0.11%
2021/03/24	3	51.57	0	0.00	50.80	3	4,001	0.07%
2021/03/23	3	51.90	4	52.55	51.00	-1	4,206	-0.02%
2021/03/22	0	0.00	2	49.95	49.25	-2	4,162	-0.05%
2021/03/18	0	0.00	16.1	50.10	49.50	-16.1	4,226	-0.38%
2021/03/17	1	50.20	18	50.96	50.00	-17	4,299	-0.40%
2021/03/16	15	51.57	5	51.30	51.90	10	4,414	0.23%
2021/03/15	3	47.08	0	0.00	47.20	3	4,528	0.07%
2021/03/12	2.1	47.49	0	0.00	47.50	2.1	4,555	0.05%
2021/03/11	0	0.00	2	47.43	47.80	-2	4,633	-0.04%
2021/03/10	1	47.10	0	0.00	46.65	1	4,705	0.02%
2021/03/09	2	45.73	0	0.00	45.80	2	4,794	0.04%
2021/03/08	1	47.05	4	47.36	46.95	-3	4,931	-0.06%
2021/03/04	1	49.55	0	0.00	49.55	1	5,363	0.02%
2021/03/03	2	49.70	1	50.10	50.00	1	5,582	0.02%
2021/03/02	4	50.80	0	0.00	50.10	4	5,883	0.07%
2021/02/25	1	51.50	0	0.00	51.60	1	6,156	0.02%
2021/02/24	2	52.75	1	53.00	52.00	1	6,202	0.02%
2021/02/23	0	0.00	3	52.37	52.00	-3	6,300	-0.05%
2021/02/22	2	53.15	2	53.50	53.00	0	6,384	0.00%
2021/02/19	1.1	53.20	0	0.00	53.30	1.1	6,378	0.02%
2021/02/18	0	0.00	6	53.27	53.30	-6	6,370	-0.09%
2021/02/17	0	0.00	2	52.80	52.70	-2	6,357	-0.03%
2021/02/05	12	51.19	3	51.20	51.10	9	6,346	0.14%
2021/02/04	2	51.75	0	0.00	51.50	2	6,338	0.03%
2021/02/03	1	52.50	2	53.95	53.10	-1	6,323	-0.02%
2021/02/02	1	51.80	6	52.02	53.50	-5	6,305	-0.08%
2021/02/01	2	50.10	1	51.00	51.00	1	6,293	0.02%
2021/01/29	5	52.44	0	0.00	51.30	5	6,289	0.08%
2021/01/28	4	52.90	0	0.00	52.80	4	6,271	0.06%
2021/01/27	2	54.35	0	0.00	54.60	2	6,264	0.03%
2021/01/26	7	55.64	2	55.80	54.80	5	6,245	0.08%
2021/01/25	2	56.65	5	57.20	56.70	-3	6,212	-0.05%
2021/01/22	5	57.90	6.1	57.20	58.10	-1.1	6,187	-0.02%
2021/01/21	2	55.45	7	56.67	55.40	-5	6,150	-0.08%
2021/01/20	30	56.94	1	58.40	54.80	29	6,264	0.46%
2021/01/19	24	58.06	6.2	59.40	58.80	17.8	6,207	0.29%
2021/01/18	5	57.82	16	58.43	58.10	-11	6,134	-0.18%
2021/01/15	58.3	58.90	34.1	60.74	59.50	24.3	6,043	0.40%
2021/01/14	11	57.45	51	56.91	58.00	-40	5,796	-0.69%
2021/01/13	1	56.10	6	55.14	55.60	-5	5,703	-0.09%
2021/01/12	17.1	52.65	3	52.77	52.10	14.1	5,639	0.25%
2021/01/11	3	55.07	2	55.80	55.10	1	5,590	0.02%
2021/01/08	4	54.85	1	55.80	54.30	3	5,569	0.05%
2021/01/07	12	55.31	10	55.00	55.10	2	5,527	0.04%
2021/01/06	21	56.83	1	57.80	55.60	20	5,479	0.37%
2021/01/05	15	58.88	6	59.37	59.10	9	5,361	0.17%
2021/01/04	24	57.35	12	57.98	58.70	12	5,175	0.23%
2020/12/31	17	53.09	19	53.22	53.40	-2	5,031	-0.04%
2020/12/30	1	51.00	3	51.93	51.80	-2	4,927	-0.04%
2020/12/29	8	50.48	1	50.70	50.40	7	4,872	0.14%
2020/12/28	9	51.91	1	52.40	52.00	8	4,815	0.17%
2020/12/25	10	52.61	4	52.70	51.90	6	4,769	0.13%
2020/12/24	5	55.68	3	54.77	54.90	2	4,640	0.04%
2020/12/23	9	57.02	0	0.00	58.20	9	4,523	0.20%
2020/12/22	4	57.30	3	58.23	56.80	1	4,477	0.02%
2020/12/21	5	59.24	15	58.79	59.30	-10	4,403	-0.23%
2020/12/18	14	59.46	2.1	58.92	60.80	11.9	4,270	0.28%
2020/12/17	4	56.15	6	55.77	56.90	-2	3,997	-0.05%
2020/12/16	0	0.00	1	52.00	51.80	-1	3,794	-0.03%
2020/12/15	1	51.00	0	0.00	50.70	1	3,776	0.03%
2020/12/14	5	52.00	6	52.48	52.50	-1	3,732	-0.03%
2020/12/11	82	51.79	1	51.80	51.50	81	3,725	2.17%
2020/12/10	8	53.16	9	52.64	53.30	-1	3,682	-0.03%
2020/12/09	8	51.90	25	53.63	54.30	-17	3,571	-0.48%
2020/12/08	4	49.58	0	0.00	49.45	4	3,418	0.12%
2020/12/07	2	50.30	77	49.91	48.40	-75	3,394	-2.21%
2020/12/04	17	51.28	2	51.00	50.80	15	3,319	0.45%
2020/12/03	12	50.78	1	51.30	49.60	11	3,261	0.34%
2020/12/02	13	52.39	22	52.21	51.60	-9	3,201	-0.28%
2020/12/01	12	51.02	18	51.98	53.50	-6	3,064	-0.20%
2020/11/30	32	49.62	40	48.67	49.80	-8	2,844	-0.28%
2020/11/27	9	50.60	10.5	50.20	49.80	-1.5	2,641	-0.06%
2020/11/26	11	48.70	31	48.90	51.00	-20	2,450	-0.82%
2020/11/25	1	45.20	35	45.48	46.40	-34	2,186	-1.56%
2020/11/24	43	42.42	2	41.75	42.20	41	2,022	2.03%
2020/11/23	2.5	42.04	6	41.20	42.05	-3.5	1,968	-0.18%
2020/11/20	5	41.45	4	41.51	40.40	1	1,972	0.05%
2020/11/19	1	40.95	13	39.53	41.00	-12	1,935	-0.62%
2020/11/16	0	0.00	5	37.82	37.65	-5	2,357	-0.21%
2020/11/13	6	37.40	0	0.00	37.50	6	2,399	0.25%
2020/11/11	2	37.35	0	0.00	37.50	2	2,419	0.08%
2020/11/10	36	37.83	0	0.00	37.60	36	2,437	1.48%
2020/11/06	0	0.00	2	37.85	37.80	-2	2,517	-0.08%
2020/11/05	4	38.05	4	37.95	38.20	0	2,552	0.00%
2020/11/04	0	0.00	1	38.70	38.60	-1	2,585	-0.04%
2020/11/02	1	37.05	0	0.00	36.75	1	2,786	0.04%
2020/10/30	2	37.70	0	0.00	37.40	2	3,059	0.07%
2020/10/29	2	39.10	28	38.76	39.00	-26	3,311	-0.79%
2020/10/28	36	41.01	29.5	40.53	40.50	6.5	3,322	0.20%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/26	0	0.00	7	35.30	35.05	-7	3,516	-0.20%
2020/10/23	0	0.00	14	35.65	35.10	-14	3,586	-0.39%
2020/10/22	1	35.35	1	35.40	35.20	0	3,744	0.00%
2020/10/21	21	36.17	7	36.21	35.80	14	3,856	0.36%
2020/10/20	4	34.65	0	0.00	34.60	4	4,163	0.10%
2020/10/19	17	35.18	0	0.00	35.05	17	4,378	0.39%
2020/10/16	5	35.10	6	35.58	35.05	-1	4,427	-0.02%
2020/10/15	0	0.00	18	36.03	35.90	-18	4,455	-0.40%
2020/10/14	6	36.20	0	0.00	36.00	6	4,544	0.13%
2020/10/13	10	35.95	0	0.00	35.85	10	4,668	0.21%
2020/10/12	0	0.00	1	36.75	36.55	-1	4,720	-0.02%
2020/10/08	35	36.46	1	36.40	36.60	34	4,836	0.70%
2020/09/28	20	35.85	3	36.25	37.00	17	5,825	0.29%
2020/09/25	2	35.70	45	36.24	35.45	-43	5,953	-0.72%
2020/09/24	11	37.46	0	0.00	36.85	11	6,182	0.18%
2020/09/22	2	38.85	2	38.98	38.70	0	6,356	0.00%
2020/09/21	1	39.50	6	40.06	39.50	-5	6,543	-0.08%
2020/09/18	0	0.00	5	40.05	40.70	-5	6,712	-0.07%
2020/09/17	1	39.20	0	0.00	39.00	1	6,903	0.01%
2020/09/16	12	39.40	6	39.65	39.00	6	6,916	0.09%
2020/09/15	5	39.92	1.1	39.84	39.85	3.9	6,921	0.06%
2020/09/14	12	40.90	15	40.98	40.80	-3	6,985	-0.04%
2020/09/11	10	39.52	9	39.35	39.30	1	6,913	0.01%
2020/09/10	1	38.95	12.1	38.45	38.50	-11.1	6,869	-0.16%
2020/09/09	2	37.98	0	0.00	38.70	2	6,859	0.03%
2020/09/08	3	38.42	8	38.14	37.70	-5	6,845	-0.07%
2020/09/07	6	38.03	0	0.00	37.85	6	6,830	0.09%
2020/09/04	1	38.75	1	39.40	39.05	0	6,802	0.00%
2020/09/03	22	40.07	2	40.35	39.50	20	6,777	0.30%
2020/09/02	6	39.93	4	40.11	39.70	2	6,763	0.03%
2020/09/01	4	40.58	1	41.30	40.60	3	6,730	0.04%
2020/08/31	2	41.15	4	41.23	41.40	-2	6,693	-0.03%
2020/08/28	2	39.48	0	0.00	39.70	2	6,649	0.03%
2020/08/27	6	41.43	15	40.58	40.00	-9	6,621	-0.14%
2020/08/26	28	40.72	4	40.53	40.55	24	6,565	0.37%
2020/08/25	24	41.56	2	42.33	41.75	22	6,490	0.34%
2020/08/24	19	42.19	58	42.43	42.00	-39	6,410	-0.61%
2020/08/21	66	40.83	27	41.72	43.45	39	6,253	0.62%
2020/08/20	18	39.24	35	39.01	39.50	-17	6,045	-0.28%
2020/08/19	12	38.48	10	38.30	38.95	2	5,910	0.03%
2020/08/18	0	0.00	1	37.20	37.05	-1	5,867	-0.02%
2020/08/17	1	37.00	0	0.00	37.00	1	5,879	0.02%
2020/08/13	4	37.48	0	0.00	36.70	4	5,872	0.07%
2020/08/12	13	37.44	3	37.33	37.60	10	5,851	0.17%
2020/08/11	7	36.79	6	36.80	36.60	1	5,804	0.02%
2020/08/10	7	37.71	2	38.13	37.70	5	5,759	0.09%
2020/08/07	4	38.36	1	38.30	38.25	3	5,724	0.05%
2020/08/06	6	40.48	12	41.00	39.80	-6	5,623	-0.11%
2020/08/05	62	42.28	60	42.08	41.10	2	5,510	0.04%
2020/08/04	41	40.68	33	40.08	40.45	8	5,238	0.15%
2020/08/03	0	0.00	2	38.80	38.50	-2	4,970	-0.04%
2020/07/31	6	38.82	18	38.85	38.80	-12	4,931	-0.24%
2020/07/30	34	38.77	37	38.75	38.75	-3	4,844	-0.06%
2020/07/29	2	34.90	2	34.98	35.80	0	4,588	0.00%
2020/07/28	22	34.30	21	35.21	33.40	1	4,540	0.02%
2020/07/27	9	37.84	24	38.82	36.75	-15	4,396	-0.34%
2020/07/24	50	39.43	36	40.71	38.00	14	4,291	0.33%
2020/07/23	46	38.86	64	38.66	38.80	-18	3,973	-0.45%
2020/07/22	4	37.31	2	37.25	37.10	2	3,776	0.05%
2020/07/21	3	37.10	35	37.20	37.30	-32	3,756	-0.85%
2020/07/20	35	37.86	15	37.97	36.60	20	3,729	0.54%
2020/07/17	27	37.89	0	0.00	37.70	27	3,658	0.74%
2020/07/16	3	36.75	1	37.50	36.35	2	3,579	0.06%
2020/07/15	10	38.00	0	0.00	36.20	10	3,538	0.28%
2020/07/14	8	37.59	15	37.42	37.55	-7	3,484	-0.20%
2020/07/13	16	38.30	4	38.80	38.10	12	3,500	0.34%
2020/07/10	12	38.47	4	38.64	37.85	8	3,462	0.23%
2020/07/09	39	39.85	19	40.59	39.20	20	3,373	0.59%
2020/07/08	23	37.88	29	37.88	38.10	-6	3,048	-0.20%
2020/07/07	5	36.00	9	35.34	35.05	-4	2,744	-0.15%
2020/07/06	12	37.16	8	37.07	37.35	4	2,653	0.15%
2020/07/03	17	38.14	37	38.03	37.00	-20	2,525	-0.79%
2020/07/02	13	35.65	20	36.12	36.35	-7	2,271	-0.31%
2020/07/01	11	33.22	6	33.28	33.05	5	2,133	0.23%
2020/06/30	17	33.63	4	33.84	33.55	13	2,057	0.63%
2020/06/29	18	32.14	14	31.78	32.55	4	1,863	0.21%
2020/06/24	23	29.45	1	27.90	29.60	22	1,674	1.31%
2020/06/23	1	26.50	0	0.00	26.95	1	1,477	0.07%
2020/06/22	5	26.26	20	26.50	26.30	-15	1,457	-1.03%
2020/06/19	20	26.60	2	27.58	26.60	18	1,421	1.27%
2020/06/15	1	27.20	3	27.50	27.00	-2	1,335	-0.15%
2020/06/12	1	27.60	0	0.00	27.60	1	1,338	0.07%
2020/06/11	3	28.63	0	0.00	28.10	3	1,347	0.22%
2020/06/05	0	0.00	1	30.00	29.95	-1	1,371	-0.07%
2020/06/03	1	29.80	0	0.00	29.85	1	1,384	0.07%
2020/06/01	0	0.00	2	29.60	29.55	-2	1,391	-0.14%
2020/05/29	0	0.00	5	29.15	28.95	-5	1,392	-0.36%
2020/05/28	2	29.30	2	29.65	29.25	0	1,396	0.00%
2020/05/26	6	30.36	0	0.00	30.65	6	1,390	0.43%
2020/05/22	0	0.00	6	29.60	29.50	-6	1,388	-0.43%
2020/05/21	8	30.38	0	0.00	30.65	8	1,371	0.58%
2020/05/20	0	0.00	2	29.05	28.95	-2	1,352	-0.15%
2020/05/19	2	29.50	0	0.00	28.90	2	1,345	0.15%
2020/05/15	1	27.80	0	0.00	27.70	1	1,321	0.08%
2020/05/06	0	0.00	10	30.10	30.05	-10	1,277	-0.78%
2020/04/30	1	31.80	0	0.00	31.55	1	1,245	0.08%
2020/04/28	7	31.74	0	0.00	31.70	7	1,260	0.56%
2020/04/27	0	0.00	10	31.89	32.00	-10	1,273	-0.79%
2020/04/24	7	32.04	6	32.08	32.00	1	1,255	0.08%
2020/04/23	8	31.25	7	31.15	31.00	1	1,235	0.08%
2020/04/22	6	30.82	5	31.76	31.20	1	1,229	0.08%
2020/04/21	9	31.91	8	31.46	31.55	1	1,240	0.08%
2020/04/20	0	0.00	1	30.35	31.30	-1	1,208	-0.08%
2020/04/17	1	30.60	2	31.60	30.45	-1	1,236	-0.08%
2020/04/16	4	29.61	5	29.45	30.45	-1	1,173	-0.09%
2020/04/15	3	26.70	2	27.70	27.70	1	1,095	0.09%
2020/04/14	2	24.95	0	0.00	25.20	2	1,075	0.19%
2020/04/10	0	0.00	2	24.10	24.20	-2	1,075	-0.19%
2020/04/09	4	24.60	0	0.00	24.45	4	1,094	0.37%
2020/04/08	5	21.75	0	0.00	22.85	5	1,086	0.46%
2020/04/07	0	0.00	2	20.60	20.80	-2	1,088	-0.18%
2020/04/06	2	19.65	0	0.00	19.85	2	1,106	0.18%
2020/03/31	0	0.00	0.2	19.10	19.25	-0.2	1,168	-0.01%
2020/03/27	0	0.00	1	19.80	19.25	-1	1,273	-0.08%
2020/03/25	1	18.75	3	19.03	19.15	-2	1,498	-0.13%
2020/03/24	1	17.70	8	17.98	17.85	-7	1,538	-0.45%
2020/03/23	0	0.00	3	16.62	16.70	-3	1,546	-0.19%
2020/03/20	7	18.00	5	17.85	18.00	2	1,626	0.12%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/18	3	19.40	8	19.45	18.80	-5	1,631	-0.31%
2020/03/17	1	18.90	1	19.30	19.75	0	1,638	0.00%
2020/03/16	3	20.53	2	21.30	20.00	1	1,633	0.06%
2020/03/13	1	21.35	2	21.35	21.95	-1	1,617	-0.06%
2020/03/12	3	24.00	0	0.00	23.70	3	1,594	0.19%
2020/03/10	4	25.50	2	26.40	26.95	2	1,571	0.13%
2020/03/09	6	27.33	1	27.65	26.70	5	1,557	0.32%
2020/03/06	1	28.60	1	28.70	28.55	0	1,542	0.00%
2020/03/05	0	0.00	4	29.00	29.00	-4	1,542	-0.26%
2020/03/04	1	28.55	1	28.80	28.75	0	1,537	0.00%
2020/03/03	5	29.00	0	0.00	28.80	5	1,536	0.33%
2020/03/02	1	28.00	0	0.00	27.75	1	1,533	0.07%
2020/02/26	0	0.00	1	30.35	29.85	-1	1,514	-0.07%
2020/02/24	1	30.30	0	0.00	30.10	1	1,563	0.06%
2020/02/21	2	30.65	6	30.58	30.80	-4	1,578	-0.25%
2020/02/20	3	30.63	2	30.50	30.50	1	1,570	0.06%
2020/02/19	7	30.80	2	31.00	30.75	5	1,568	0.32%
2020/02/18	0	0.00	0.1	30.60	30.75	-0.1	1,561	-0.01%
2020/02/14	1	30.65	0	0.00	30.65	1	1,562	0.06%
2020/02/12	2	30.65	0	0.00	30.65	2	1,555	0.13%
2020/02/10	1	29.40	1	29.50	29.40	0	1,548	0.00%
2020/02/06	1	30.65	0	0.00	30.60	1	1,536	0.07%
2020/02/05	1	30.30	0	0.00	30.00	1	1,531	0.07%
2020/02/04	5	30.20	0	0.00	30.10	5	1,529	0.33%
2020/02/03	2	28.48	2	28.75	29.15	0	1,523	0.00%
2020/01/20	0	0.00	1	36.05	35.65	-1	1,465	-0.07%
2020/01/16	0	0.00	10	35.80	35.70	-10	1,452	-0.69%
2020/01/15	11	36.00	0	0.00	35.60	11	1,463	0.75%
2020/01/14	2	35.85	0	0.00	35.65	2	1,437	0.14%
2020/01/13	1	35.65	3	35.45	36.10	-2	1,425	-0.14%
2020/01/10	0	0.00	1	33.95	33.75	-1	1,391	-0.07%
2020/01/09	1	34.00	0	0.00	33.80	1	1,395	0.07%
2020/01/07	0	0.00	1	34.80	34.10	-1	1,391	-0.07%
2020/01/06	0	0.00	1	34.90	34.60	-1	1,390	-0.07%
2020/01/03	4	35.74	0	0.00	35.60	4	1,374	0.29%
2020/01/02	0	0.00	4	36.45	36.35	-4	1,354	-0.30%
2019/12/31	0	0.00	3	36.02	35.85	-3	1,334	-0.22%
2019/12/30	2	35.75	8	35.75	35.65	-6	1,337	-0.45%
2019/12/27	1	35.40	0	0.00	35.25	1	1,316	0.08%
2019/12/26	0	0.00	1	36.35	35.65	-1	1,297	-0.08%
2019/12/25	2	36.75	2	36.65	36.60	0	1,265	0.00%
2019/12/24	14	36.18	8	36.69	36.90	6	1,247	0.48%
2019/12/23	43	36.51	42	36.55	36.05	1	1,197	0.08%
2019/12/20	11	34.96	44	35.08	34.60	-33	1,052	-3.14%
2019/12/19	2	34.48	4	34.29	34.60	-2	1,001	-0.20%
2019/12/17	10	34.68	8	34.08	33.30	2	1,122	0.18%
2019/12/16	2	33.55	3	32.97	33.40	-1	1,046	-0.10%
2019/12/13	0	31.70	0	0.00	31.80	0	1,034	0.00%
2019/12/12	1	33.35	0	0.00	32.25	1	1,031	0.10%
2019/12/11	0	0.00	0.3	32.65	32.95	-0.3	1,021	-0.03%
2019/12/06	1	32.00	1	32.05	32.00	0	1,045	0.00%
2019/12/05	0	0.00	41	32.32	32.05	-41	1,116	-3.67%
2019/12/04	1	32.25	0	0.00	32.05	1	1,163	0.09%
2019/12/02	0	0.00	2	31.78	31.80	-2	1,174	-0.17%
2019/11/29	9	32.05	9	32.28	32.00	0	1,199	0.00%
2019/11/28	1	32.30	6	32.25	32.15	-5	1,207	-0.41%
2019/11/27	5	32.75	5	33.20	32.70	0	1,205	0.00%
2019/11/26	0	0.00	0.5	32.60	32.90	-0.5	1,200	-0.04%
2019/11/25	0	0.00	1	32.95	32.60	-1	1,203	-0.08%
2019/11/21	28	33.70	27	34.00	33.45	1	1,190	0.08%
2019/11/20	5	33.22	8	32.88	33.40	-3	1,132	-0.26%
2019/11/18	0	0.00	1	31.55	31.65	-1	1,119	-0.09%
2019/11/15	0	0.00	1	31.50	31.40	-1	1,123	-0.09%
2019/11/14	1	31.50	0	0.00	31.30	1	1,131	0.09%
2019/11/08	0	0.00	5	32.56	32.80	-5	1,153	-0.43%
2019/11/07	1	31.95	0	0.00	31.95	1	1,158	0.09%
2019/11/06	11	32.37	1	32.45	32.40	10	1,162	0.86%
2019/11/04	1	32.90	0	0.00	32.80	1	1,201	0.08%
2019/11/01	0	0.00	7	32.90	32.85	-7	1,206	-0.58%
2019/10/31	0	0.00	3	32.77	32.45	-3	1,209	-0.25%
2019/10/30	2	33.05	0	0.00	33.10	2	1,210	0.17%
2019/10/29	1	33.50	1	33.80	33.15	0	1,214	0.00%
2019/10/21	2	34.40	0	0.00	34.70	2	1,384	0.14%
2019/10/18	2	34.40	5	34.65	34.35	-3	1,391	-0.22%
2019/10/17	5	34.15	0	0.00	34.35	5	1,381	0.36%
2019/10/09	1	33.25	0	0.00	33.40	1	1,402	0.07%
2019/10/08	3	33.82	0	0.00	33.75	3	1,409	0.21%
2019/10/04	1	34.65	1	34.95	34.40	0	1,406	0.00%
2019/10/01	1	34.40	0	0.00	34.60	1	1,418	0.07%
2019/09/27	1	35.75	0	0.00	34.70	1	1,422	0.07%
2019/09/25	1	35.30	2	34.88	34.85	-1	1,446	-0.07%
2019/09/24	1	35.30	8	35.86	35.55	-7	1,452	-0.48%
2019/09/23	38	37.31	39	37.45	36.30	-1	1,430	-0.07%
2019/09/20	6	35.23	16.2	34.70	35.30	-10.2	1,372	-0.74%
2019/09/19	5	33.70	0	0.00	33.80	5	1,325	0.38%
2019/09/18	0	0.00	1	34.60	33.80	-1	1,350	-0.07%
2019/09/17	1	33.35	0	0.00	33.35	1	1,384	0.07%
2019/09/11	5	34.00	12	34.10	34.20	-7	1,694	-0.41%
2019/09/10	0	0.00	2	34.50	33.60	-2	1,714	-0.12%
2019/09/09	31	35.70	23	36.14	34.60	8	1,740	0.46%
2019/09/06	14	33.71	4	34.06	33.95	10	1,717	0.58%
2019/09/03	11	33.10	0	0.00	32.60	11	1,786	0.62%
2019/09/02	1	31.70	9	32.26	32.50	-8	1,776	-0.45%
2019/08/30	0	0.00	3	32.10	31.70	-3	1,773	-0.17%
2019/08/29	3	31.70	5	32.00	31.70	-2	1,791	-0.11%
2019/08/20	10	32.24	10	32.60	32.15	0	1,854	0.00%
2019/08/19	5	32.70	0	0.00	32.30	5	1,870	0.27%
2019/08/16	0	0.00	0.4	32.30	32.45	-0.4	1,882	-0.02%
2019/08/12	0	0.00	3	32.07	32.10	-3	1,991	-0.15%
2019/08/07	3	32.12	8	32.31	31.15	-5	2,113	-0.24%
2019/08/06	1	32.20	1	32.70	33.05	0	2,116	0.00%
2019/08/05	0	0.00	1	34.75	33.90	-1	2,122	-0.05%
2019/08/02	3	34.30	1	34.35	34.40	2	2,159	0.09%
2019/08/01	0	0.00	5	34.78	35.15	-5	2,200	-0.23%
2019/07/31	2	35.15	0	0.00	35.10	2	2,251	0.09%
2019/07/30	11	35.65	9	35.66	35.20	2	2,272	0.09%
2019/07/29	14	36.85	4	37.16	36.55	10	2,261	0.44%
2019/07/26	14	37.19	15	37.50	37.00	-1	2,259	-0.04%
2019/07/25	6	36.46	4.5	36.03	36.80	1.5	2,221	0.07%
2019/07/24	0	0.00	1	35.50	35.15	-1	2,156	-0.05%
2019/07/23	1	35.00	0	0.00	35.15	1	2,171	0.05%
2019/07/22	2	35.35	3	35.47	35.30	-1	2,225	-0.04%
2019/07/19	2	35.50	1	35.70	35.00	1	2,226	0.04%
2019/07/18	2	35.35	6	35.74	35.35	-4	2,243	-0.18%
2019/07/16	3	35.48	0	0.00	35.25	3	2,253	0.13%
2019/07/15	3	34.88	5	34.94	35.70	-2	2,269	-0.09%
2019/07/12	3	35.08	1	35.20	34.85	2	2,302	0.09%
2019/07/11	1	35.65	1	35.20	35.10	0	2,374	0.00%
2019/07/10	1	35.45	2	35.63	35.45	-1	2,429	-0.04%
2019/07/09	2	35.25	1	35.60	35.35	1	2,457	0.04%
2019/07/08	5	35.33	8	35.53	35.30	-3	2,476	-0.12%
2019/07/05	10	36.43	4	36.45	36.20	6	2,481	0.24%
2019/07/04	10	36.51	4	36.64	36.45	6	2,536	0.24%
2019/07/03	11	36.58	7	36.96	36.30	4	2,546	0.16%
2019/07/02	4	37.11	3	36.38	37.25	1	2,579	0.04%
2019/07/01	5	36.02	5	36.31	36.00	0	2,576	0.00%
2019/06/28	3	35.50	4	35.60	35.50	-1	2,591	-0.04%
2019/06/27	19	36.29	12	36.47	35.75	7	2,614	0.27%
2019/06/26	2	34.25	9	34.48	34.25	-7	2,602	-0.27%
2019/06/25	7	34.36	8	34.86	34.25	-1	2,628	-0.04%
2019/06/24	18	35.17	6	35.25	34.90	12	2,724	0.44%
2019/06/21	10	35.85	7	39.04	35.85	3	2,762	0.11%
2019/06/20	8	38.24	2	38.50	38.35	6	2,697	0.22%
2019/06/19	12	38.27	13	38.39	38.60	-1	2,773	-0.04%
2019/06/18	4	35.33	6	35.43	35.35	-2	2,643	-0.08%
2019/06/17	5	35.16	2	35.05	35.15	3	2,689	0.11%
2019/06/14	3	34.90	16	34.05	34.90	-13	2,905	-0.45%
2019/06/13	13	33.96	13	33.80	33.50	0	2,984	0.00%
2019/06/12	10	34.40	7	34.23	34.00	3	3,264	0.09%
2019/06/11	3	32.60	2	32.98	32.60	1	3,391	0.03%
2019/06/10	13	32.31	3	32.33	32.50	10	3,428	0.29%
2019/06/06	3	31.50	10	31.77	31.50	-7	3,435	-0.20%
2019/06/05	6	32.32	3	33.18	32.05	3	3,449	0.09%
2019/06/04	5	32.06	4	32.10	31.80	1	3,471	0.03%
2019/06/03	19	32.06	3	32.52	32.05	16	3,513	0.46%
2019/05/31	1	32.65	26	33.00	32.80	-25	3,564	-0.70%
2019/05/30	2	32.45	2	32.20	32.50	0	3,561	0.00%
2019/05/29	4	31.74	10	32.00	31.70	-6	3,565	-0.17%
2019/05/28	1	31.50	7	32.59	33.00	-6	3,571	-0.17%
2019/05/27	1	31.60	2	32.08	31.40	-1	3,567	-0.03%
2019/05/24	10	32.22	12	32.62	32.15	-2	3,590	-0.06%
2019/05/23	13	33.41	1	33.05	32.50	12	3,594	0.33%
2019/05/22	8	33.69	7	34.02	33.80	1	3,638	0.03%
2019/05/21	4	33.79	4	33.88	34.20	0	3,672	0.00%
2019/05/20	29	34.02	18	34.63	33.10	11	3,733	0.29%
2019/05/17	16	32.31	16	33.34	32.35	0	3,741	0.00%
2019/05/16	38	33.93	9	34.09	33.05	29	3,755	0.77%
2019/05/15	17	34.18	39	34.56	34.65	-22	3,702	-0.59%
2019/05/14	1	29.80	1	30.35	31.50	0	3,656	0.00%
2019/05/13	16	31.46	11	31.54	31.00	5	3,653	0.14%
2019/05/10	2	33.20	1	32.90	32.40	1	3,668	0.03%
2019/05/09	9	34.07	14	33.69	33.10	-5	3,640	-0.14%
2019/05/08	13	35.73	6	35.79	34.95	7	3,625	0.19%
2019/05/07	9	37.57	11	37.82	37.35	-2	3,632	-0.06%
2019/05/06	11	38.42	1	38.70	38.10	10	3,626	0.28%
2019/05/03	1	39.05	3	39.43	39.15	-2	3,631	-0.06%
2019/05/02	3	39.50	13	39.02	39.55	-10	3,618	-0.28%
2019/04/30	8	38.26	3	38.48	38.60	5	3,607	0.14%
2019/04/29	9	38.25	2	39.33	38.00	7	3,623	0.19%
2019/04/26	1	39.90	3	39.45	39.00	-2	3,619	-0.06%
2019/04/24	10	39.70	10	39.00	38.60	0	3,593	0.00%
2019/04/18	3	38.37	0	0.00	38.10	3	3,560	0.08%
2019/04/17	3	42.02	7	40.55	40.00	-4	3,536	-0.11%
2019/04/16	9	40.77	5	40.91	41.00	4	3,458	0.12%
2019/04/15	2	39.33	0	0.00	39.10	2	3,406	0.06%
2019/04/11	1	39.10	0	0.00	39.00	1	3,385	0.03%
2019/04/10	2	40.15	2	39.35	39.10	0	3,375	0.00%
2019/04/08	2	39.90	2	39.85	39.55	0	3,337	0.00%
2019/04/03	0	0.00	1	39.05	39.55	-1	3,323	-0.03%
2019/04/02	0	0.00	3	39.20	39.00	-3	3,375	-0.09%
2019/04/01	5	39.64	6	39.86	39.20	-1	3,355	-0.03%
2019/03/29	1	39.50	3	39.47	39.90	-2	3,323	-0.06%
2019/03/28	5	39.12	5	38.93	39.00	0	3,292	0.00%
2019/03/27	24	40.23	24	40.13	40.00	0	3,279	0.00%
2019/03/26	45	39.17	48	39.27	39.50	-3	3,166	-0.09%
2019/03/25	2	36.50	2	36.30	36.55	0	3,088	0.00%
2019/03/22	37	39.08	38	38.36	37.70	-1	3,061	-0.03%
2019/03/21	20	37.93	20	37.90	38.10	0	2,988	0.00%
2019/03/20	12	38.52	10	38.55	38.10	2	3,078	0.06%
2019/03/19	98	38.83	104	38.91	37.35	-6	3,027	-0.20%	大賣/
2019/03/18	51	37.43	97	37.99	38.50	-46	2,779	-1.66%
2019/03/15	13	34.90	16	34.91	35.00	-3	2,672	-0.11%
2019/03/14	32	33.33	27	33.32	33.85	5	2,396	0.21%
2019/03/13	4	30.25	1	29.80	30.80	3	2,243	0.13%
2019/03/07	4	29.40	4	29.45	28.80	0	2,269	0.00%
2019/03/06	0	0.00	1	29.50	29.25	-1	2,313	-0.04%
2019/03/04	0	0.00	2	28.15	28.20	-2	2,321	-0.09%
2019/02/27	0	0.00	2	27.85	28.35	-2	2,407	-0.08%
2019/02/25	0	0.00	6	29.44	28.65	-6	2,641	-0.23%
2019/02/22	0	0.00	7	29.04	28.90	-7	2,634	-0.27%
2019/02/21	4	28.95	4	29.25	29.00	0	2,629	0.00%
2019/02/20	0	0.00	2	28.80	28.35	-2	2,579	-0.08%
2019/02/19	34	29.08	16	28.81	29.10	18	2,560	0.70%
2019/02/18	10	27.53	13	27.63	27.95	-3	2,494	-0.12%
2019/02/15	7	26.78	8	26.68	26.50	-1	2,468	-0.04%
2019/02/14	2	26.30	2	26.55	26.40	0	2,542	0.00%
2019/02/13	3	26.40	0	0.00	26.25	3	2,614	0.11%
2019/02/12	0	0.00	0.4	26.80	26.80	-0.4	2,610	-0.02%
2019/02/11	0	0.00	2	27.03	26.80	-2	2,658	-0.08%
2019/01/30	0	0.00	8	25.88	25.65	-8	2,670	-0.30%
2019/01/29	4	26.60	1	26.00	26.10	3	2,669	0.11%
2019/01/28	10	26.23	6	26.25	25.85	4	2,649	0.15%
2019/01/21	2	24.70	16	24.64	24.60	-14	2,673	-0.52%
2019/01/18	3	23.90	3	23.95	23.80	0	2,685	0.00%
2019/01/17	16	23.83	2	23.80	23.80	14	2,719	0.51%
2019/01/15	2	24.65	4	24.68	24.70	-2	2,714	-0.07%
2019/01/11	2	25.40	0	0.00	24.65	2	2,752	0.07%
2019/01/07	0	0.00	1	24.60	24.60	-1	2,799	-0.04%
2019/01/04	1	24.05	0	0.00	24.00	1	2,836	0.04%
2018/12/28	1	26.30	0	0.00	26.30	1	2,880	0.03%
2018/12/25	5	27.90	6	28.50	27.70	-1	2,948	-0.03%
2018/12/20	1	26.60	1	27.45	27.95	0	2,906	0.00%
2018/12/14	2	28.83	1	28.75	28.75	1	3,038	0.03%
2018/12/13	0	0.00	1	28.80	28.85	-1	3,134	-0.03%
2018/12/06	1	26.70	0	0.00	26.10	1	3,086	0.03%
2018/12/04	0	0.00	28	28.80	28.95	-28	3,076	-0.91%
2018/11/29	6	28.90	6	29.06	28.40	0	3,068	0.00%
2018/11/26	1	26.75	0	0.00	26.80	1	3,227	0.03%
2018/11/23	13	26.30	19	26.89	25.85	-6	3,178	-0.19%
2018/11/22	4	26.61	2	26.65	26.70	2	3,106	0.06%
2018/11/20	1	23.85	1	23.60	23.55	0	3,002	0.00%
2018/11/16	12	24.01	12	24.07	23.95	0	3,064	0.00%
2018/11/15	43	23.85	40	23.80	23.70	3	3,118	0.10%
2018/11/14	38	24.83	39	24.31	24.00	-1	3,110	-0.03%
2018/11/13	10	24.56	8	25.28	24.90	2	3,087	0.06%
2018/11/12	5	24.01	3	24.53	24.65	2	3,018	0.07%
2018/11/09	10	22.50	11	22.35	22.75	-1	2,973	-0.03%
2018/11/08	31	23.11	31	22.67	22.35	0	2,995	0.00%
2018/11/07	13	20.72	2	21.35	22.55	11	3,010	0.37%
2018/11/06	11	21.50	11	21.38	20.50	0	3,039	0.00%
2018/11/05	0	0.00	10	20.88	21.15	-10	3,087	-0.32%
2018/11/02	4	21.90	11	21.37	21.30	-7	3,138	-0.22%
2018/11/01	7	20.96	0	0.00	21.35	7	3,132	0.22%
2018/10/31	4	19.78	0	0.00	20.20	4	3,126	0.13%
2018/10/29	6	18.80	0	0.00	19.00	6	3,158	0.19%
2018/10/26	25	19.43	25	18.86	18.85	0	3,200	0.00%
2018/10/25	0	0.00	9	19.73	19.65	-9	3,196	-0.28%
2018/10/24	1	21.50	0	0.00	21.15	1	3,190	0.03%
2018/10/18	2	23.70	0	0.00	23.10	2	3,213	0.06%
2018/10/17	0	0.00	3	24.10	24.00	-3	3,240	-0.09%
2018/10/16	1	24.70	1	25.00	24.65	0	3,311	0.00%
2018/10/15	1	24.90	0	0.00	24.90	1	3,356	0.03%
2018/10/12	0	0.00	1	23.50	24.60	-1	3,387	-0.03%
2018/10/09	2	27.80	0	0.00	27.20	2	3,417	0.06%
2018/10/04	2	32.15	0	0.00	30.85	2	3,488	0.06%
2018/10/03	4	33.63	0	0.00	32.40	4	3,632	0.11%
2018/10/02	0	0.00	53	35.00	35.00	-53	3,755	-1.41%
2018/10/01	1	35.75	0	0.00	35.75	1	3,821	0.03%
2018/09/28	0	0.00	2	35.60	35.75	-2	3,978	-0.05%
2018/09/27	3	36.72	0	0.00	36.10	3	4,132	0.07%
2018/09/26	15	37.97	4	37.38	37.00	11	4,340	0.25%
2018/09/25	2	36.55	0	0.00	36.90	2	4,569	0.04%
2018/09/21	2	36.90	1	37.50	36.90	1	4,984	0.02%
2018/09/20	5	36.81	1	37.00	36.95	4	5,195	0.08%
2018/09/19	12	39.21	10	39.04	38.05	2	5,237	0.04%
2018/09/18	5	38.41	0	0.00	37.35	5	5,270	0.09%
2018/09/13	2	35.25	0	0.00	35.30	2	5,935	0.03%
2018/09/12	3	35.20	1	35.50	35.20	2	6,269	0.03%
2018/09/11	0	0.00	1	35.80	36.05	-1	6,611	-0.02%
2018/09/10	10	35.00	3	36.15	35.00	7	6,919	0.10%
2018/09/07	1	36.50	16	36.62	37.05	-15	7,192	-0.21%
2018/09/06	4	38.73	2	38.45	38.35	2	7,280	0.03%
2018/09/05	1	38.80	0	0.00	38.15	1	7,641	0.01%
2018/09/04	10	38.49	9	38.95	38.40	1	7,816	0.01%
2018/09/03	18	40.29	4	38.03	37.40	14	7,856	0.18%
2018/08/31	35	39.79	44	39.36	39.90	-9	7,891	-0.11%
2018/08/30	4	36.89	6	36.49	36.90	-2	7,861	-0.03%
2018/08/29	82	36.33	70	36.67	36.50	12	7,909	0.15%
2018/08/24	0	0.00	4	34.55	34.50	-4	8,175	-0.05%
2018/08/23	1	35.45	5	35.20	35.30	-4	8,274	-0.05%
2018/08/22	16	35.70	12	36.10	36.35	4	8,297	0.05%
2018/08/21	0	0.00	1	35.55	34.15	-1	8,296	-0.01%
2018/08/17	50	36.77	1.1	36.94	35.30	48.9	8,324	0.59%
2018/08/16	0	0.00	3	35.95	35.90	-3	8,317	-0.04%
2018/08/15	1	35.90	0	0.00	35.45	1	8,315	0.01%
2018/08/14	3	35.20	53	34.12	35.50	-50	8,324	-0.60%
2018/08/13	14	36.91	11	36.36	35.15	3	8,494	0.04%
2018/08/10	4	40.10	24	39.49	38.70	-20	8,575	-0.23%
2018/08/09	79	38.96	68	39.31	38.65	11	8,835	0.12%
2018/08/08	10	40.37	14	40.96	40.10	-4	9,082	-0.04%
2018/08/07	0	0.00	10	41.50	41.20	-10	9,098	-0.11%
2018/08/06	1	40.80	0	0.00	40.90	1	9,252	0.01%
2018/08/03	3	43.17	1	43.40	43.40	2	9,304	0.02%
2018/08/02	25	42.73	15	44.67	42.35	10	9,410	0.11%
2018/08/01	1	44.85	0	0.00	44.85	1	9,461	0.01%
2018/07/31	10	44.85	11.4	44.79	45.60	-1.4	9,520	-0.01%
2018/07/30	5	45.10	0	0.00	45.15	5	9,620	0.05%
2018/07/27	2	46.50	5	46.50	46.50	-3	9,793	-0.03%
2018/07/26	0	0.00	2	46.80	46.55	-2	10,005	-0.02%
2018/07/25	25	47.45	15	48.07	47.00	10	10,381	0.10%
2018/07/24	5	48.00	1	47.10	47.60	4	10,379	0.04%
2018/07/23	2	47.50	12.2	47.78	47.15	-10.2	10,464	-0.10%
2018/07/20	2	46.00	9	45.97	45.20	-7	10,498	-0.07%
2018/07/19	30	45.18	18	45.68	45.00	12	10,644	0.11%
2018/07/18	0	0.00	3	47.42	46.20	-3	10,796	-0.03%
2018/07/17	0	0.00	1	48.30	47.25	-1	10,883	-0.01%
2018/07/16	0	0.00	2	48.58	48.00	-2	11,280	-0.02%
2018/07/13	11	48.38	16	48.42	48.20	-5	11,245	-0.04%
2018/07/12	2	48.15	5	48.20	47.95	-3	11,567	-0.03%
2018/07/11	34	48.04	31	48.13	48.10	3	11,705	0.03%
2018/07/10	31	44.86	44	45.03	45.60	-13	11,634	-0.11%
2018/07/09	10	49.20	3	48.20	47.50	7	11,760	0.06%
2018/07/06	12	47.11	12	47.00	48.55	0	11,839	0.00%
2018/07/05	3	49.42	2	47.88	47.75	1	11,778	0.01%
2018/07/04	20	49.82	17	49.99	49.00	3	11,826	0.03%
2018/07/03	8.1	51.21	9	51.26	50.00	-0.9	11,863	-0.01%
2018/07/02	77.1	53.21	117.5	53.76	51.40	-40.4	11,591	-0.35%	大賣/
2018/06/29	35	49.58	24	49.12	50.40	11	11,188	0.10%
2018/06/28	13	46.37	12	46.36	45.85	1	10,976	0.01%
2018/06/27	21	47.97	22	47.65	47.70	-1	10,885	-0.01%
2018/06/26	41	46.84	56.3	46.70	47.50	-15.3	10,755	-0.14%
2018/06/25	139	46.15	127	46.28	44.50	12	10,586	0.11%	大買/大賣/
2018/06/22	30	50.40	32	50.45	49.00	-2	10,353	-0.02%
2018/06/21	62.2	49.27	60.2	49.53	50.10	2	10,077	0.02%
2018/06/20	75.2	45.86	66.2	46.18	46.10	9	9,813	0.09%
2018/06/19	64	46.79	89	46.62	47.15	-25	9,495	-0.26%
2018/06/15	10	41.18	15	41.49	42.90	-5	9,375	-0.05%
2018/06/14	26	40.06	21	39.95	40.15	5	9,233	0.05%
2018/06/13	146	40.94	159	40.57	39.00	-13	9,282	-0.14%	大買/大賣/
2018/06/12	38	39.93	30	39.40	39.35	8	9,006	0.09%
2018/06/11	19	37.88	15	37.93	37.65	4	9,064	0.04%
2018/06/08	43	35.41	44	35.83	35.95	-1	9,002	-0.01%
2018/06/07	4	37.85	1	38.75	37.45	3	8,910	0.03%
2018/06/06	6	38.72	2	39.03	38.55	4	8,907	0.04%
2018/06/05	37	39.22	24	39.54	38.20	13	8,871	0.15%
2018/06/04	8.2	40.90	8.1	42.09	42.30	0.1	8,700	0.00%
2018/06/01	6	38.80	4	39.04	38.80	2	8,669	0.02%
2018/05/31	2	39.08	14	39.45	39.45	-12	8,675	-0.14%
2018/05/30	0.1	38.60	7.1	36.97	38.70	-7	8,661	-0.08%
2018/05/29	0	0.00	6	37.10	37.50	-6	8,673	-0.07%
2018/05/28	6	35.38	0	0.00	35.00	6	8,672	0.07%
2018/05/24	2	34.50	0	0.00	34.90	2	8,796	0.02%
2018/05/23	0	0.00	3	35.50	35.50	-3	8,985	-0.03%
2018/05/21	38	37.94	35	37.96	37.00	3	9,236	0.03%
2018/05/18	3	35.23	4	35.45	35.60	-1	9,168	-0.01%
2018/05/17	23	36.10	18	36.78	36.60	5	9,229	0.05%
2018/05/16	43	34.95	19	35.25	33.80	24	9,069	0.26%
2018/05/15	10	36.50	0	0.00	36.50	10	8,844	0.11%
2018/05/14	32	32.15	35	32.43	33.20	-3	8,863	-0.03%
2018/05/11	13	30.53	5	30.50	30.20	8	8,709	0.09%
2018/05/10	15	30.36	11	30.80	30.15	4	8,637	0.05%
2018/05/09	21	31.82	21	31.92	31.00	0	8,554	0.00%
2018/05/08	56	31.64	7	31.71	30.90	49	8,544	0.57%
2018/05/07	11	30.56	6	30.13	31.00	5	8,596	0.06%
2018/05/04	7	31.65	10	32.24	31.10	-3	8,574	-0.03%
2018/05/03	28	32.95	28	33.17	31.90	0	8,483	0.00%
2018/05/02	41	31.85	46	32.36	30.90	-5	8,397	-0.06%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	12	30.46	12	30.25	30.90	0	8,131	0.00%
2018/04/26	4	30.26	2	30.75	28.10	2	7,996	0.03%
2018/04/25	40	28.36	40	28.56	29.90	0	7,863	0.00%
2018/04/24	67	29.32	64	29.48	29.00	3	7,654	0.04%
2018/04/23	13	32.79	15	33.05	32.20	-2	7,447	-0.03%
2018/04/20	164	36.03	152	36.15	35.50	12	7,296	0.16%	大買/大賣/
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	89	30.28	90	30.41	31.40	-1	6,821	-0.01%
2018/04/17	28	29.98	35	29.06	28.55	-7	6,457	-0.11%
2018/04/16	6	31.85	6	32.12	31.70	0	6,250	0.00%
2018/04/13	43	32.95	40	32.83	32.95	3	6,134	0.05%
2018/04/12	64	34.53	64	34.69	33.30	0	5,835	0.00%
2018/04/11	7.5	36.72	3.2	37.14	36.90	4.4	5,665	0.08%
2018/04/10	12	37.52	26	37.47	36.00	-14	5,565	-0.25%
2018/04/09	43	39.47	35	39.11	38.70	8	5,342	0.15%
2018/04/02	0	0.00	2.8	42.88	42.95	-2.8	5,039	-0.06%
2018/03/31	0	0.00	5	41.45	41.45	-5	5,014	-0.10%
2018/03/30	10	39.50	0	0.00	37.70	10	4,975	0.20%
2018/03/29	10	41.00	0	0.00	40.55	10	4,959	0.20%
2018/03/28	0	0.00	2	38.60	40.15	-2	4,960	-0.04%
2018/03/27	0.3	38.20	0	0.00	38.30	0.3	4,959	0.01%
2018/03/26	1	35.70	0	0.00	35.10	1	4,915	0.02%
2018/03/23	1	32.75	4	33.68	34.00	-3	4,884	-0.06%
2018/03/22	0	0.00	1	38.10	36.35	-1	4,811	-0.02%
2018/03/21	11.3	37.71	13	39.62	40.35	-1.7	4,771	-0.04%
2018/03/20	5	34.53	0	0.00	36.70	5	4,550	0.11%
2018/03/19	3	31.82	7	31.16	33.40	-4	4,382	-0.09%
2018/03/16	13.2	30.41	0.1	30.25	30.40	13.1	4,204	0.31%
2018/03/15	4	31.06	10	30.92	32.20	-6	4,071	-0.15%
2018/03/14	2	29.30	0	0.00	29.30	2	3,787	0.05%
2018/03/13	0	0.00	4	26.65	26.65	-4	3,766	-0.11%
2018/03/12	3	23.55	9	24.18	24.25	-6	3,704	-0.16%
2018/03/08	1	22.70	0	0.00	22.70	1	3,541	0.03%
2018/03/07	1	23.00	2	23.00	23.00	-1	3,492	-0.03%
2018/03/06	0.1	24.40	12.1	24.29	24.50	-12	3,428	-0.35%
2018/03/05	1	22.35	1	24.25	23.90	0	3,361	0.00%
2018/03/02	1	23.75	3	23.83	23.75	-2	3,256	-0.06%
2018/03/01	1	20.50	1	20.60	21.75	0	3,151	0.00%
2018/02/27	3	20.80	51	21.18	19.80	-48	3,066	-1.57%
2018/02/26	2	19.50	4	19.75	19.75	-2	2,980	-0.07%
2018/02/23	9	19.42	7	19.34	18.65	2	2,888	0.07%
2018/02/22	22.1	20.42	5.1	20.25	20.60	17	2,673	0.63%
2018/02/21	3	19.35	0	0.00	19.35	3	2,419	0.12%
2018/02/12	20	17.42	5	17.22	17.60	15	2,351	0.64%
2018/02/09	13	15.76	2	16.00	16.00	11	2,163	0.51%
2018/02/08	0	0.00	4	13.83	14.55	-4	1,950	-0.21%
2018/02/07	5	13.25	0	0.00	13.25	5	1,790	0.28%
2018/02/06	0	0.00	5	12.02	12.05	-5	1,702	-0.29%
2018/02/01	2	13.75	20	13.70	13.80	-18	1,591	-1.13%
2018/01/30	3	13.87	1	14.35	13.50	2	1,431	0.14%
2018/01/29	0	0.00	5	14.33	14.60	-5	1,284	-0.39%
2018/01/26	0	0.00	1	13.30	13.30	-1	1,164	-0.09%
2018/01/25	0	0.00	42	12.65	12.10	-42	1,055	-3.98%
2018/01/24	42	12.40	0	0.00	12.40	42	914	4.59%
2018/01/09	0	0.00	0.1	10.60	10.70	-0.1	781	-0.01%