威盛 (2388)-元大-八德券商分點個股進出

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
103.0
漲跌
▲0.5
漲幅
+0.49%
成交量
4,248張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/12/03	15	103.90	9	103.28	103.00	6	14,050	0.04%
2024/12/02	3	103.67	4	102.63	102.50	-1	14,057	-0.01%
2024/11/29	6	102.75	2	103.25	103.00	4	14,109	0.03%
2024/11/28	3	101.00	4	101.75	102.00	-1	14,229	-0.01%
2024/11/27	2	104.00	6	102.50	102.00	-4	14,174	-0.03%
2024/11/26	9	107.17	8	106.50	106.50	1	14,406	0.01%
2024/11/25	12	108.46	24	107.04	108.50	-12	14,463	-0.08%
2024/11/22	2	105.50	3	106.00	104.50	-1	14,516	-0.01%
2024/11/21	8	106.50	9	106.11	106.00	-1	14,655	-0.01%
2024/11/20	2	106.50	2	107.00	106.00	0	14,793	0.00%
2024/11/19	1	104.50	1	105.50	107.00	0	14,948	0.00%
2024/11/18	13	105.08	12	103.50	103.50	1	15,123	0.01%
2024/11/15	3	107.00	4	108.00	106.50	-1	15,239	-0.01%
2024/11/14	3	106.33	4	107.13	105.00	-1	15,519	-0.01%
2024/11/13	2	108.00	1.5	107.17	106.50	0.5	15,602	0.00%
2024/11/12	3	108.67	2	108.00	107.50	1	15,606	0.01%
2024/11/11	10.1	109.82	13	110.92	111.00	-2.9	15,516	-0.02%
2024/11/08	16.4	113.16	5.4	113.76	110.50	11	15,441	0.07%
2024/11/07	3.4	120.59	3	121.00	119.00	0.4	15,034	0.00%
2024/11/06	1	117.50	2	117.75	117.50	-1	14,956	-0.01%
2024/11/05	1	116.50	0	0.00	116.50	1	15,019	0.01%
2024/11/04	0	0.00	31	114.52	115.00	-31	15,140	-0.20%
2024/11/01	1	113.50	5	116.30	118.00	-4	15,058	-0.03%
2024/10/30	9	117.17	7	116.71	116.50	2	15,040	0.01%
2024/10/29	4.3	119.48	7	120.71	119.00	-2.7	14,870	-0.02%
2024/10/28	2	117.75	1	121.50	120.50	1	14,556	0.01%
2024/10/25	4	119.25	2	119.50	118.50	2	14,313	0.01%
2024/10/24	11.2	121.73	6.2	121.89	120.50	5	14,166	0.04%
2024/10/23	2	130.25	0	0.00	129.50	2	13,583	0.01%
2024/10/22	12	132.17	20	133.23	130.50	-8	13,536	-0.06%
2024/10/21	21	131.05	14	131.93	133.50	7	13,335	0.05%
2024/10/18	1	126.50	11	125.55	123.50	-10	12,955	-0.08%
2024/10/17	16	127.75	0	0.00	126.00	16	12,956	0.12%
2024/10/16	5	125.90	3	130.17	129.50	2	12,864	0.02%
2024/10/15	0	0.00	1	128.50	126.00	-1	12,659	-0.01%
2024/10/14	3	128.50	1	133.00	128.00	2	12,470	0.02%
2024/10/11	14	130.50	4	131.88	128.50	10	12,289	0.08%
2024/10/09	2	133.75	60	134.42	133.50	-58	11,930	-0.49%
2024/10/08	72	133.94	28	134.63	135.00	44	11,820	0.37%
2024/10/07	3	129.67	1	131.50	129.00	2	11,573	0.02%
2024/10/04	7	131.50	6	134.25	130.00	1	11,506	0.01%
2024/10/01	4	132.38	3	133.33	134.00	1	11,359	0.01%
2024/09/30	19	131.89	31	130.34	131.00	-12	11,250	-0.11%
2024/09/27	87.5	133.93	170	137.00	130.50	-82.5	11,060	-0.75%	大賣/
2024/09/26	442	139.98	335	139.67	138.50	107	10,635	1.01%	大買/大賣/鉅額交易
2024/09/25	6	127.92	1	129.50	127.50	5	9,992	0.05%
2024/09/24	2.3	127.71	5	128.90	128.50	-2.7	9,810	-0.03%
2024/09/23	4	138.50	1	141.00	135.50	3	9,464	0.03%
2024/09/20	9	140.83	44	140.95	138.00	-35	9,316	-0.38%
2024/09/19	6	140.33	1.1	137.50	140.50	4.9	9,014	0.05%
2024/09/18	12	134.54	0	0.00	133.00	12	8,797	0.14%
2024/09/16	4	137.13	5	138.00	136.00	-1	8,888	-0.01%
2024/09/13	43	137.36	21	135.19	138.00	22	8,900	0.25%
2024/09/12	9	131.11	9	130.67	132.00	0	8,629	0.00%
2024/09/11	8	124.50	52	128.15	121.50	-44	8,625	-0.51%
2024/09/10	21	127.19	3	125.67	125.50	18	8,668	0.21%
2024/09/09	30	126.00	2	125.00	125.50	28	8,698	0.32%
2024/09/06	2	123.00	1	121.00	120.00	1	8,618	0.01%
2024/09/05	1.3	124.50	2	124.25	124.00	-0.7	8,566	-0.01%
2024/09/04	2.6	122.31	1	121.50	121.00	1.6	8,599	0.02%
2024/09/03	2	128.25	0	0.00	128.50	2	8,531	0.02%
2024/09/02	1	133.00	1	135.00	130.00	0	8,496	0.00%
2024/08/30	5	133.40	7	135.57	133.00	-2	8,420	-0.02%
2024/08/29	5	133.30	2	133.25	133.50	3	8,327	0.04%
2024/08/28	75	139.19	66	134.42	133.00	9	8,239	0.11%
2024/08/27	0.1	134.00	1	132.50	133.50	-1	7,981	-0.01%
2024/08/26	3.1	136.47	105	135.32	135.50	-102	7,930	-1.29%	大賣/鉅額交易
2024/08/23	35	137.37	3	133.33	138.50	32	7,802	0.41%
2024/08/22	94	133.89	11	133.14	133.50	83	7,685	1.08%
2024/08/21	1	129.50	101	129.50	130.50	-100	7,541	-1.33%	大賣/
2024/08/20	102	129.05	7	128.50	131.00	95	7,343	1.29%	大買/
2024/08/19	0	0.00	1	125.00	125.50	-1	7,137	-0.01%
2024/08/16	6	122.75	10	123.20	124.50	-4	6,975	-0.06%
2024/08/15	2	113.25	3	111.50	113.50	-1	6,641	-0.02%
2024/08/12	3	99.37	8	99.45	101.00	-5	6,432	-0.08%
2024/08/09	3	97.47	1	100.00	96.60	2	6,394	0.03%
2024/08/08	5	96.72	4	97.75	96.00	1	6,359	0.02%
2024/08/07	1	92.30	8	98.28	99.90	-7	6,353	-0.11%
2024/08/06	7	91.71	6	92.90	91.60	1	6,526	0.02%
2024/08/02	5	113.50	0	0.00	112.50	5	6,390	0.08%
2024/08/01	5	120.90	8	123.31	119.00	-3	6,299	-0.05%
2024/07/31	1	122.00	9	121.78	121.00	-8	6,198	-0.13%
2024/07/30	2	115.00	5	114.70	114.50	-3	6,130	-0.05%
2024/07/29	17	122.09	1	122.00	114.50	16	6,103	0.26%
2024/07/26	2	117.75	1	120.50	121.50	1	6,033	0.02%
2024/07/23	5	121.40	3	123.66	120.00	2	6,012	0.03%
2024/07/22	1	118.50	1	120.50	122.00	0	6,048	0.00%
2024/07/19	8	123.38	1.1	126.06	120.50	6.9	6,087	0.11%
2024/07/18	2	121.00	4.2	123.08	127.00	-2.2	6,072	-0.04%
2024/07/17	6	123.83	3.1	126.15	125.50	2.9	5,980	0.05%
2024/07/16	4	123.75	4.1	125.12	124.00	-0.1	6,027	0.00%
2024/07/15	4	123.50	1	125.50	122.00	3	6,100	0.05%
2024/07/12	3	122.67	5	124.60	123.00	-2	6,191	-0.03%
2024/07/11	7	126.79	6.1	128.10	124.50	0.9	6,266	0.01%
2024/07/10	4	124.88	10.1	123.71	126.50	-6.1	6,309	-0.10%
2024/07/09	13	116.15	12	117.67	116.00	1	6,551	0.02%
2024/07/08	5	119.60	0	0.00	119.00	5	6,801	0.07%
2024/07/05	0	0.00	1	121.50	122.00	-1	6,777	-0.01%
2024/07/04	2	118.00	12	120.00	119.00	-10	6,733	-0.15%
2024/07/03	2	116.25	2	115.25	118.00	0	6,721	0.00%
2024/07/02	1	113.50	1	113.00	113.00	0	6,695	0.00%
2024/07/01	1	115.50	1	115.00	114.00	0	6,693	0.00%
2024/06/28	2	116.00	7	116.86	116.50	-5	6,728	-0.07%
2024/06/27	1.2	112.54	0	0.00	112.00	1.2	6,752	0.02%
2024/06/26	6.2	115.92	0	0.00	113.00	6.2	6,785	0.09%
2024/06/25	0.1	117.25	1	116.50	116.50	-0.9	6,812	-0.01%
2024/06/24	12	118.00	2	121.25	117.50	10	6,912	0.14%
2024/06/21	5	124.70	2	125.50	122.50	3	7,509	0.04%
2024/06/20	0.1	128.20	1	128.00	128.00	-1	7,379	-0.01%
2024/06/19	1	126.00	0	0.00	124.50	1	7,288	0.01%
2024/06/18	1	129.00	2.1	128.89	128.50	-1.1	7,257	-0.02%
2024/06/17	1.1	123.59	10.3	122.13	126.00	-9.2	7,178	-0.13%
2024/06/14	0	0.00	3	113.00	115.00	-3	6,927	-0.04%
2024/06/13	1	108.50	0	0.00	108.50	1	6,813	0.01%
2024/06/11	4	110.88	1	110.50	110.00	3	6,930	0.04%
2024/06/07	0	0.00	3	117.83	118.50	-3	6,954	-0.04%
2024/06/06	2	115.50	0	0.00	114.00	2	6,935	0.03%
2024/06/04	0	0.00	1	123.50	119.00	-1	7,211	-0.01%
2024/05/30	1	115.50	1	117.50	119.00	0	7,683	0.00%
2024/05/28	3.3	118.95	0	0.00	119.00	3.3	7,691	0.04%
2024/05/27	0	0.00	1.5	116.33	116.00	-1.5	7,661	-0.02%
2024/05/24	0	0.00	1	114.50	114.50	-1	7,736	-0.01%
2024/05/23	1	114.50	1.2	114.58	114.50	-0.2	7,766	0.00%
2024/05/22	0	0.00	1	117.00	117.50	-1	7,847	-0.01%
2024/05/21	1	116.00	0	0.00	116.50	1	7,982	0.01%
2024/05/20	0	0.00	37	114.30	116.00	-37	8,019	-0.46%
2024/05/17	0	0.00	36	115.00	115.50	-36	8,037	-0.45%
2024/05/16	2	113.50	0	0.00	114.50	2	8,104	0.02%
2024/05/15	1	114.00	0	0.00	113.50	1	8,220	0.01%
2024/05/14	0	0.00	1	115.00	115.00	-1	8,343	-0.01%
2024/05/13	2	112.50	0	0.00	112.00	2	8,466	0.02%
2024/05/10	4	114.38	74	109.75	113.50	-70	8,599	-0.81%
2024/05/09	6.1	122.93	70	123.14	121.50	-63.9	8,372	-0.76%
2024/05/08	70	126.81	2	126.50	127.00	68	8,359	0.81%
2024/05/07	1	124.00	0	0.00	122.50	1	8,442	0.01%
2024/05/03	3	126.50	1	127.00	123.50	2	8,577	0.02%
2024/04/30	1	128.00	0	0.00	128.00	1	8,687	0.01%
2024/04/29	1	131.00	0	0.00	130.00	1	8,763	0.01%
2024/04/26	0	0.00	3	133.50	131.00	-3	8,842	-0.03%
2024/04/25	3	129.17	4	130.38	129.00	-1	8,838	-0.01%
2024/04/24	0	0.00	1	125.50	130.00	-1	8,896	-0.01%
2024/04/22	3	125.33	0.3	122.00	121.00	2.8	9,123	0.03%
2024/04/19	4	131.38	1	130.00	128.00	3	9,217	0.03%
2024/04/18	2	139.25	0	0.00	138.50	2	9,285	0.02%
2024/04/17	3	140.17	4	140.63	141.00	-1	9,411	-0.01%
2024/04/16	8	138.00	7	137.36	137.00	1	9,409	0.01%
2024/04/15	81	140.92	5.5	146.45	139.00	75.5	9,595	0.79%
2024/04/12	70	137.00	9	133.89	140.00	61	9,891	0.62%
2024/04/11	2	129.00	0	0.00	127.50	2	9,777	0.02%
2024/04/10	1	129.50	2	131.50	131.50	-1	9,901	-0.01%
2024/04/09	1	129.50	3	131.17	131.00	-2	10,007	-0.02%
2024/04/08	1	129.00	2	127.00	127.00	-1	10,190	-0.01%
2024/04/03	0	0.00	5	129.50	129.50	-5	10,292	-0.05%
2024/04/02	2	130.50	2	130.50	129.50	0	10,401	0.00%
2024/04/01	2	129.00	6.4	129.86	132.00	-4.4	10,566	-0.04%
2024/03/29	2	126.75	0	0.00	125.50	2	10,813	0.02%
2024/03/28	2	127.50	1	130.50	126.00	1	10,978	0.01%
2024/03/27	2.3	129.48	5	128.40	127.50	-2.7	11,173	-0.02%
2024/03/26	15.2	134.71	30.2	140.44	131.50	-15	11,227	-0.13%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	1.2	121.21	1	123.00	122.50	0.2	10,943	0.00%
2024/03/21	6	120.92	2	121.50	121.50	4	11,314	0.04%
2024/03/20	1	119.50	0	0.00	120.00	1	12,008	0.01%
2024/03/19	1	121.00	1	123.00	120.00	0	12,105	0.00%
2024/03/18	0	0.00	1	120.50	122.00	-1	12,316	-0.01%
2024/03/15	1	121.00	2	123.00	121.00	-1	12,709	-0.01%
2024/03/14	3	123.50	4	122.00	122.50	-1	13,710	-0.01%
2024/03/13	1	128.00	0	0.00	123.00	1	14,188	0.01%
2024/03/11	1	129.00	11	132.36	129.00	-10	14,997	-0.07%
2024/03/08	42	135.93	0.1	136.00	131.00	41.9	15,156	0.28%
2024/03/07	1	137.50	9	138.00	137.50	-8	15,459	-0.05%
2024/03/06	2.1	128.29	2	129.50	128.50	0.1	15,394	0.00%
2024/03/04	0	0.00	2.1	132.00	131.50	-2.1	16,131	-0.01%
2024/02/29	0	0.00	2	130.75	132.00	-2	16,958	-0.01%
2024/02/27	1	131.50	1	130.00	130.00	0	17,108	0.00%
2024/02/26	1	133.50	1	133.50	132.50	0	17,706	0.00%
2024/02/22	8.1	133.31	0	0.00	132.50	8.1	19,143	0.04%
2024/02/19	4	137.88	0.6	138.00	137.00	3.4	21,480	0.02%
2024/02/16	1	141.50	3	140.50	141.00	-2	22,655	-0.01%
2024/02/15	1	136.51	1	139.50	136.00	0	23,835	0.00%
2024/02/05	3	140.00	0	0.00	137.00	3	23,844	0.01%
2024/02/02	8	143.06	5	141.60	143.00	3	24,008	0.01%
2024/02/01	1	138.50	2	139.00	137.00	-1	24,146	0.00%
2024/01/30	2	140.00	1	140.00	138.50	1	25,466	0.00%
2024/01/29	1	141.50	0	0.00	141.50	1	27,200	0.00%
2024/01/25	1	143.50	1	143.00	142.50	0	29,219	0.00%
2024/01/24	0	0.00	1	147.50	143.50	-1	29,380	0.00%
2024/01/23	2	148.00	2	149.00	146.50	0	29,733	0.00%
2024/01/22	1	148.50	1	149.00	148.00	0	30,158	0.00%
2024/01/19	0	0.00	1	145.49	145.00	-1	30,462	0.00%
2024/01/18	3	140.83	4	141.38	143.00	-1	30,718	0.00%
2024/01/17	14	146.86	6	148.25	143.50	8	31,186	0.03%
2024/01/16	5	149.20	3	148.83	147.50	2	31,268	0.01%
2024/01/15	1	145.50	5	149.50	149.50	-4	31,362	-0.01%
2024/01/12	4	146.88	4	147.50	145.50	0	31,612	0.00%
2024/01/11	6.5	149.50	1	152.99	150.00	5.5	31,796	0.02%
2024/01/10	1	152.00	1	151.94	152.50	0	33,245	0.00%
2024/01/09	9.1	150.16	28	150.18	149.00	-19	33,456	-0.06%
2024/01/08	10	158.36	14	154.32	149.00	-4	33,451	-0.01%
2024/01/05	2	154.50	2	156.52	160.00	0	33,127	0.00%
2024/01/04	2.1	156.21	2	158.49	157.00	0.1	33,237	0.00%
2024/01/03	1	153.50	4	157.13	156.50	-3	33,381	-0.01%
2024/01/02	5	152.50	4	154.63	157.00	1	33,333	0.00%
2023/12/29	22	156.07	25	154.06	156.50	-3	33,292	-0.01%
2023/12/28	4	154.88	8.1	154.75	154.00	-4.1	33,365	-0.01%
2023/12/27	7	153.43	2	155.75	153.00	5	33,848	0.01%
2023/12/26	15	158.30	9	157.61	157.00	6	34,020	0.02%
2023/12/25	4.1	156.88	20	157.05	156.50	-16	33,926	-0.05%
2023/12/22	23	155.57	4	156.62	155.50	19	33,954	0.06%
2023/12/21	0	151.50	1	153.50	151.50	-1	33,980	0.00%
2023/12/20	2	152.50	5	152.10	151.50	-3	34,141	-0.01%
2023/12/19	6	152.50	3	152.67	152.00	3	34,211	0.01%
2023/12/18	10.3	153.30	7	152.14	152.50	3.3	34,286	0.01%
2023/12/15	30	158.33	40.1	161.96	156.00	-10.1	34,194	-0.03%
2023/12/14	2	163.00	2	164.75	165.00	0	33,968	0.00%
2023/12/13	49.1	163.60	100	162.58	161.00	-50.9	34,449	-0.15%
2023/12/12	65	162.49	8	163.63	163.50	57	35,051	0.16%
2023/12/11	25.4	166.48	20	171.70	161.50	5.4	34,894	0.02%
2023/12/08	15	173.37	4	174.25	174.00	11	33,960	0.03%
2023/12/07	4	164.38	54	165.11	166.00	-50	33,596	-0.15%
2023/12/06	51.1	174.32	2	172.25	170.50	49.1	33,297	0.15%
2023/12/05	11	167.68	11	170.09	169.50	0	33,200	0.00%
2023/12/04	1	173.50	9	177.28	173.00	-8	33,133	-0.02%
2023/12/01	27	176.43	3	175.94	176.50	24	32,795	0.07%
2023/11/30	4	170.88	6	173.58	172.50	-2	32,648	-0.01%
2023/11/29	3	170.67	1	167.50	170.50	2	32,301	0.01%
2023/11/28	3	167.17	10.1	170.01	168.00	-7.1	32,070	-0.02%
2023/11/27	5	163.50	4	161.38	160.00	1	31,641	0.00%
2023/11/24	3	165.17	2	165.00	165.00	1	31,699	0.00%
2023/11/23	12	166.54	9	163.72	163.50	3	31,774	0.01%
2023/11/22	27	170.28	27	169.80	170.50	0	31,908	0.00%
2023/11/21	24.1	167.01	26	165.81	168.50	-1.9	31,430	-0.01%
2023/11/20	19	163.79	18	163.83	166.00	1	31,221	0.00%
2023/11/17	13	161.81	13	162.92	164.00	0	30,986	0.00%
2023/11/16	6	157.84	44	158.47	160.00	-38	29,688	-0.13%
2023/11/15	45	156.44	38.7	154.93	158.50	6.3	29,107	0.02%
2023/11/14	49	148.57	22	147.80	149.50	27	28,172	0.10%
2023/11/13	0	0.00	7	138.50	138.50	-7	27,196	-0.03%
2023/11/10	3	127.50	8	128.19	126.00	-5	27,211	-0.02%
2023/11/09	8	129.00	3	128.50	129.00	5	27,142	0.02%
2023/11/08	78	132.46	86	131.09	129.00	-8	27,019	-0.03%
2023/11/07	40	132.71	24	133.79	133.50	16	26,701	0.06%
2023/11/06	21	139.45	30	142.58	135.00	-9	26,450	-0.03%
2023/11/03	39	140.94	35	141.14	145.00	4	25,118	0.02%
2023/11/02	82	127.61	83	129.40	132.00	-1	24,186	0.00%
2023/11/01	4	123.00	4	120.00	120.00	0	23,920	0.00%
2023/10/31	3	121.50	12	122.63	119.00	-9	23,942	-0.04%
2023/10/30	5	122.30	92	123.99	123.00	-87	23,924	-0.36%
2023/10/27	70	120.01	4	121.38	117.00	66	23,866	0.28%
2023/10/26	16	120.28	62	120.19	119.00	-46	23,523	-0.20%
2023/10/25	84	123.08	15	125.93	124.00	69	23,188	0.30%
2023/10/24	7	114.43	4	116.88	117.50	3	22,575	0.01%
2023/10/23	0	0.00	3	117.00	114.50	-3	22,310	-0.01%
2023/10/20	10	117.50	9	118.44	116.50	1	22,156	0.00%
2023/10/19	7	122.21	8	122.63	122.50	-1	21,788	0.00%
2023/10/18	82	135.66	98	135.80	121.50	-16	21,471	-0.07%
2023/10/17	20	131.00	34.4	127.77	134.50	-14.4	19,814	-0.07%
2023/10/16	14	125.61	82	123.82	122.50	-68	19,488	-0.35%
2023/10/13	73	121.25	5.2	121.07	122.00	67.9	19,195	0.35%
2023/10/12	30	117.58	6	117.25	118.50	24	19,873	0.12%
2023/10/11	8.1	111.09	1	108.00	108.00	7.1	20,327	0.03%
2023/10/05	3.1	118.16	7	119.00	117.00	-3.9	21,594	-0.02%
2023/10/04	6.2	118.39	2	118.00	118.50	4.2	22,450	0.02%
2023/10/03	6	123.58	6	123.25	118.00	0	22,460	0.00%
2023/10/02	2	124.50	3.1	122.73	123.00	-1.1	22,027	-0.01%
2023/09/28	7	120.86	6	120.00	118.50	1	22,128	0.00%
2023/09/27	5	119.80	3	119.67	121.50	2	21,906	0.01%
2023/09/26	3	119.50	5	120.10	117.00	-2	21,747	-0.01%
2023/09/25	9.2	122.61	6.1	122.93	122.00	3.1	21,526	0.01%
2023/09/22	4.2	119.12	7	119.00	120.00	-2.8	21,249	-0.01%
2023/09/21	7	115.29	3	117.17	119.00	4	21,117	0.02%
2023/09/20	5	117.30	1	115.50	115.50	4	20,877	0.02%
2023/09/19	10	120.36	10	121.25	118.00	0	20,651	0.00%
2023/09/18	3	123.50	8	122.63	122.50	-5	20,183	-0.02%
2023/09/15	89	118.92	91	119.63	120.00	-2	19,566	-0.01%
2023/09/14	5	108.50	8	106.25	111.00	-3	18,784	-0.02%
2023/09/13	7	101.93	15	101.90	101.00	-8	18,675	-0.04%
2023/09/12	5	103.50	5	103.00	103.00	0	18,860	0.00%
2023/09/11	14	106.21	20	112.50	105.50	-6	18,751	-0.03%
2023/09/08	12	118.00	5	116.00	116.50	7	18,518	0.04%
2023/09/07	9	116.89	0	0.00	115.00	9	18,412	0.05%
2023/09/06	3	118.00	31.1	115.07	116.50	-28.1	18,611	-0.15%
2023/09/05	42	118.90	29.1	113.32	118.00	12.9	18,805	0.07%
2023/09/04	25	116.10	2	113.50	116.00	23	18,827	0.12%
2023/09/01	1	115.00	2	113.75	112.50	-1	18,965	-0.01%
2023/08/31	1	115.50	0	0.00	115.00	1	19,335	0.01%
2023/08/30	5	114.80	11	113.91	114.50	-6	19,752	-0.03%
2023/08/29	18	108.03	13	108.15	109.00	5	19,823	0.03%
2023/08/28	21.1	112.73	11	111.23	108.50	10.1	19,677	0.05%
2023/08/25	2	118.00	2.4	118.73	120.50	-0.4	18,965	0.00%
2023/08/24	6	118.67	10	116.05	113.50	-4	18,625	-0.02%
2023/08/23	8	115.81	4	112.63	115.00	4	18,734	0.02%
2023/08/21	2	109.50	4	110.13	108.50	-2	18,705	-0.01%
2023/08/18	7.2	111.05	4	109.50	108.00	3.2	18,625	0.02%
2023/08/17	1.2	112.26	3.5	116.57	116.00	-2.3	18,354	-0.01%
2023/08/16	2	111.25	6	111.83	113.50	-4	18,081	-0.02%
2023/08/15	2	111.00	0	0.00	110.00	2	17,939	0.01%
2023/08/14	4	108.75	5	109.40	109.00	-1	17,783	-0.01%
2023/08/11	4	105.88	3	109.17	110.00	1	17,660	0.01%
2023/08/10	6	107.50	14.5	107.89	109.50	-8.5	17,245	-0.05%
2023/08/09	6	110.25	10	109.95	109.50	-4	16,904	-0.02%
2023/08/08	12	107.17	3	108.49	105.50	9	16,460	0.05%
2023/08/07	21	116.93	17.2	118.55	117.00	3.8	16,266	0.02%
2023/08/04	9.2	111.09	5	110.10	109.50	4.2	15,730	0.03%
2023/08/02	9	115.28	7	113.29	113.50	2	15,495	0.01%
2023/08/01	5	124.60	8.4	126.34	121.50	-3.4	15,096	-0.02%
2023/07/31	5	142.40	1	134.00	133.00	4	14,649	0.03%
2023/07/28	0	0.00	1	147.50	147.50	-1	14,586	-0.01%
2023/07/27	0	0.00	1	154.00	144.00	-1	14,565	-0.01%
2023/07/26	4	149.88	4.1	152.89	151.50	-0.1	14,531	0.00%
2023/07/25	0.1	144.75	0	0.00	142.50	0.1	14,521	0.00%
2023/07/24	0	0.00	4.5	149.23	151.00	-4.5	14,518	-0.03%
2023/07/21	5.8	144.92	9.6	142.71	148.50	-3.9	14,490	-0.03%
2023/07/20	3.2	134.16	4.2	134.86	135.00	-1	14,460	-0.01%
2023/07/19	1.4	123.83	2	126.25	127.50	-0.6	14,434	0.00%
2023/07/18	1.4	121.38	3	122.33	125.00	-1.6	14,485	-0.01%
2023/07/17	53	128.63	54	129.63	130.00	-1	14,425	-0.01%
2023/07/14	16	125.72	35	126.89	127.00	-19	13,341	-0.14%
2023/07/13	14	114.29	6.8	114.51	115.50	7.2	12,613	0.06%
2023/07/12	13.1	103.45	32	103.66	105.00	-19	11,715	-0.16%
2023/07/11	17	93.81	30.3	94.79	95.50	-13.3	11,020	-0.12%
2023/07/10	1	85.70	2	85.90	86.90	-1	10,104	-0.01%
2023/07/07	4	82.80	4	83.83	84.20	0	9,931	0.00%
2023/07/06	6	84.85	11	85.44	83.80	-5	9,928	-0.05%
2023/07/05	1	81.80	2	81.40	81.00	-1	9,556	-0.01%
2023/07/04	6	80.84	6	81.23	81.60	0	9,601	0.00%
2023/07/03	5	81.84	12	82.15	81.60	-7	9,611	-0.07%
2023/06/30	1	80.10	1	80.10	81.00	0	9,650	0.00%
2023/06/29	9	80.66	9	80.92	80.10	0	9,705	0.00%
2023/06/28	0	0.00	1	79.20	80.00	-1	9,781	-0.01%
2023/06/27	2	78.45	2	78.15	76.70	0	10,125	0.00%
2023/06/26	1	77.90	1	78.40	78.30	0	10,225	0.00%
2023/06/21	2.1	80.50	0	0.00	79.80	2.1	10,768	0.02%
2023/06/20	3.1	81.41	3	80.90	80.50	0.1	10,821	0.00%
2023/06/19	4.3	82.93	2	82.95	81.60	2.3	11,007	0.02%
2023/06/16	27	83.98	32	83.89	84.60	-5	11,359	-0.04%
2023/06/15	9	82.12	19	82.11	81.90	-10	11,440	-0.09%
2023/06/14	8	83.46	2	83.45	82.00	6	11,769	0.05%
2023/06/13	14	84.86	12	85.44	84.20	2	12,105	0.02%
2023/06/12	14	84.10	6.1	84.73	83.90	7.9	12,564	0.06%
2023/06/09	24	88.10	39	88.57	87.90	-15	12,720	-0.12%
2023/06/08	24	84.98	12	85.50	84.80	12	13,013	0.09%
2023/06/07	10.2	88.96	9	89.60	87.90	1.2	13,809	0.01%
2023/06/06	24.1	87.44	20	88.07	87.50	4.1	14,003	0.03%
2023/06/05	34	89.05	25	88.99	88.20	9	13,742	0.07%
2023/06/02	11	84.48	59	84.94	84.30	-48	13,298	-0.36%
2023/06/01	4	80.85	5	82.00	83.10	-1	13,393	-0.01%
2023/05/31	1	80.80	31	81.55	80.80	-30	13,848	-0.22%
2023/05/30	15	82.36	1	82.70	80.60	14	14,101	0.10%
2023/05/29	97	82.52	40	82.86	83.10	57	14,588	0.39%
2023/05/26	4	76.35	6	76.28	76.00	-2	15,577	-0.01%
2023/05/25	3	78.60	4	79.25	77.30	-1	16,162	-0.01%
2023/05/24	2	75.85	1	76.70	76.50	1	16,271	0.01%
2023/05/23	0	0.00	1	77.00	77.10	-1	17,055	-0.01%
2023/05/22	0	0.00	1	76.20	77.10	-1	17,148	-0.01%
2023/05/19	1	75.70	0.2	75.30	74.90	0.8	17,153	0.00%
2023/05/18	1	77.50	1	76.40	76.20	0	17,170	0.00%
2023/05/17	3	75.90	1	76.10	76.00	2	17,186	0.01%
2023/05/16	0	0.00	3	75.43	75.60	-3	17,215	-0.02%
2023/05/15	1	72.50	2	73.60	73.20	-1	17,302	-0.01%
2023/05/12	1	71.20	2	72.85	73.50	-1	17,428	-0.01%
2023/05/11	7	73.79	4	73.68	71.70	3	17,946	0.02%
2023/05/09	1	74.20	2.1	74.35	73.00	-1.1	17,911	-0.01%
2023/05/08	1	74.90	0	0.00	74.80	1	18,028	0.01%
2023/05/05	1	74.40	2	74.50	74.80	-1	18,545	-0.01%
2023/05/04	1	74.00	2	74.75	74.00	-1	19,184	-0.01%
2023/05/03	3	74.17	2	74.70	74.50	1	19,241	0.01%
2023/05/02	0	0.00	1	75.30	75.40	-1	19,298	-0.01%
2023/04/28	2	74.20	3	74.90	74.00	-1	19,342	-0.01%
2023/04/27	3	73.83	1	74.60	73.60	2	19,299	0.01%
2023/04/26	2	72.55	1	72.50	73.00	1	19,270	0.01%
2023/04/25	0	0.00	0	73.80	73.50	0	19,280	0.00%
2023/04/21	2.1	76.95	4	76.50	76.70	-1.9	19,280	-0.01%
2023/04/20	1	78.20	2	79.00	77.80	-1	19,231	-0.01%
2023/04/19	2	79.50	1	80.50	79.40	1	19,261	0.01%
2023/04/18	1	81.80	3.1	80.84	80.50	-2.1	19,227	-0.01%
2023/04/17	0.2	82.40	0	0.00	82.10	0.2	19,301	0.00%
2023/04/14	1	82.40	1	83.40	82.20	0	19,408	0.00%
2023/04/13	4.3	83.15	0.1	83.50	82.20	4.2	19,515	0.02%
2023/04/12	2.1	86.04	3	85.83	85.50	-1	19,547	0.00%
2023/04/11	6.1	87.64	3	87.03	85.60	3.1	19,588	0.02%
2023/04/10	0	0.00	12	87.11	87.40	-12	19,543	-0.06%
2023/04/07	1	85.40	0	0.00	85.40	1	19,545	0.01%
2023/04/06	1	85.60	1	86.20	85.50	0	19,545	0.00%
2023/03/31	10	85.80	2	85.80	86.00	8	19,512	0.04%
2023/03/30	2	84.20	6	84.48	84.80	-4	19,493	-0.02%
2023/03/29	24	83.07	25	83.52	83.30	-1	19,515	-0.01%
2023/03/28	20	86.78	12	84.57	84.10	8	19,537	0.04%
2023/03/27	4	89.85	3	90.87	89.70	1	19,220	0.01%
2023/03/24	36	90.86	39	90.62	89.60	-3	19,247	-0.02%
2023/03/23	4	89.60	2	90.05	89.50	2	18,799	0.01%
2023/03/22	5	89.64	1	89.80	89.50	4	18,928	0.02%
2023/03/21	21	90.32	17	90.31	89.10	4	19,292	0.02%
2023/03/20	15	91.11	6	90.37	91.80	9	19,422	0.05%
2023/03/17	9.3	89.60	5	90.58	89.80	4.3	19,692	0.02%
2023/03/16	28	87.85	15	87.98	88.60	13	19,658	0.07%
2023/03/15	6	91.03	6	91.28	89.60	0	19,380	0.00%
2023/03/14	10	89.49	5	89.32	88.00	5	19,026	0.03%
2023/03/13	3	92.30	14	93.61	92.90	-11	18,928	-0.06%
2023/03/10	18	94.99	39	95.31	94.80	-21	18,556	-0.11%
2023/03/09	0	0.00	11.3	91.22	96.00	-11.3	18,325	-0.06%
2023/03/08	4	88.25	16	88.22	87.30	-12	18,601	-0.06%
2023/03/07	6	88.08	6	88.48	87.60	0	18,539	0.00%
2023/03/06	60	89.23	18	88.08	89.50	42	18,424	0.23%
2023/03/03	14	86.30	65	87.50	85.00	-51	18,250	-0.28%
2023/03/02	2	89.15	62	88.54	87.90	-60	17,890	-0.34%
2023/03/01	73	89.91	4	89.60	89.70	69	17,649	0.39%
2023/02/24	102	88.46	99.2	86.94	90.80	2.9	17,103	0.02%	大買/
2023/02/23	60	83.47	16	78.64	83.80	44	15,978	0.28%
2023/02/22	7	77.29	97	78.34	76.20	-90	15,663	-0.57%
2023/02/21	67	78.96	19.2	80.25	80.30	47.9	15,878	0.30%
2023/02/20	56	75.01	4	75.45	75.50	52	15,458	0.34%
2023/02/17	1	73.90	6	74.60	73.90	-5	15,640	-0.03%
2023/02/16	6	73.97	2	73.55	74.20	4	15,811	0.03%
2023/02/15	4	72.48	3	72.63	72.60	1	16,237	0.01%
2023/02/14	2	74.05	11	74.96	73.70	-9	16,523	-0.05%
2023/02/13	12	74.90	2	74.75	74.60	10	17,127	0.06%
2023/02/10	3	73.63	1	73.90	73.40	2	17,636	0.01%
2023/02/09	22	77.45	76	76.84	75.30	-54	18,042	-0.30%
2023/02/08	20	74.50	5	73.92	74.50	15	18,685	0.08%
2023/02/07	1	71.60	2	71.70	72.20	-1	19,168	-0.01%
2023/02/06	4	72.18	3	72.93	72.60	1	19,424	0.01%
2023/02/03	12	73.60	6	73.70	72.20	6	19,497	0.03%
2023/02/02	3	76.43	31	76.35	77.00	-28	19,396	-0.14%
2023/02/01	2	70.00	1	70.50	70.20	1	19,012	0.01%
2023/01/31	1	69.40	3	69.50	69.50	-2	19,298	-0.01%
2023/01/30	2	68.40	2	68.00	68.40	0	19,549	0.00%
2023/01/17	0	0.00	1	66.90	66.60	-1	19,758	-0.01%
2023/01/16	3	66.70	0	0.00	67.00	3	19,981	0.02%
2023/01/13	1	67.20	0	0.00	67.00	1	20,236	0.00%
2023/01/12	3	68.43	2	69.75	68.10	1	20,539	0.00%
2023/01/11	2	69.65	0	0.00	69.30	2	20,819	0.01%
2023/01/10	2	70.20	1	71.30	70.30	1	21,199	0.00%
2023/01/09	0	0.00	1	71.40	70.70	-1	21,555	0.00%
2023/01/06	1	69.20	1	69.70	69.70	0	22,169	0.00%
2023/01/05	3	69.47	2	70.60	68.80	1	22,827	0.00%
2023/01/04	1	69.20	3	70.03	69.30	-2	23,375	-0.01%
2023/01/03	3	68.67	4	69.05	69.10	-1	23,527	0.00%
2022/12/30	2	68.60	3	69.20	67.30	-1	23,873	0.00%
2022/12/29	1	66.90	0	0.00	67.40	1	24,176	0.00%
2022/12/28	3	68.83	1	71.00	67.90	2	25,018	0.01%
2022/12/27	1	70.60	3	71.03	70.90	-2	25,275	-0.01%
2022/12/26	3	70.00	3	70.50	70.00	0	25,716	0.00%
2022/12/23	0	0.00	1	69.20	69.30	-1	26,211	0.00%
2022/12/22	3	69.87	1	70.80	69.40	2	26,626	0.01%
2022/12/21	10	69.27	1	69.30	69.60	9	27,218	0.03%
2022/12/20	4	71.53	9	71.44	69.80	-5	27,653	-0.02%
2022/12/19	16	72.03	0	0.00	71.20	16	27,981	0.06%
2022/12/16	5	73.34	4	73.90	73.10	1	28,384	0.00%
2022/12/15	3	74.00	4	74.63	73.80	-1	28,853	0.00%
2022/12/14	2	74.60	2	75.30	74.50	0	28,913	0.00%
2022/12/13	13	76.48	13	75.72	75.00	0	28,958	0.00%
2022/12/12	8	75.46	64	74.96	73.60	-56	28,681	-0.20%
2022/12/09	37	77.03	4	76.43	76.80	33	28,540	0.12%
2022/12/08	31	75.02	14	74.52	74.70	17	28,608	0.06%
2022/12/07	5	70.30	0	0.00	70.20	5	29,142	0.02%
2022/12/06	7	73.06	3	72.63	71.70	4	30,033	0.01%
2022/12/05	48	75.82	35	75.89	73.60	13	30,158	0.04%
2022/12/02	3	75.57	3	75.43	75.00	0	29,998	0.00%
2022/12/01	35	75.11	37.1	74.82	74.40	-2.1	30,046	-0.01%
2022/11/30	17.1	72.76	21	72.40	74.00	-3.9	29,730	-0.01%
2022/11/29	2	67.90	0	0.00	68.30	2	29,546	0.01%
2022/11/28	5	68.88	2	68.75	68.20	3	30,800	0.01%
2022/11/25	5	69.60	0	0.00	68.60	5	32,655	0.02%
2022/11/24	3	71.60	7	71.93	71.90	-4	33,411	-0.01%
2022/11/23	15	70.89	15	70.77	70.90	0	33,963	0.00%
2022/11/22	11	71.50	11	71.19	70.80	0	34,410	0.00%
2022/11/21	3	71.93	0	0.00	70.80	3	34,985	0.01%
2022/11/18	4	73.05	5	74.10	72.40	-1	34,973	0.00%
2022/11/17	7	74.23	5	74.22	74.30	2	34,894	0.01%
2022/11/16	7	70.87	9	71.29	71.50	-2	34,705	-0.01%
2022/11/15	2	68.55	10	69.74	70.30	-8	34,609	-0.02%
2022/11/14	2	68.20	7	68.49	68.50	-5	34,814	-0.01%
2022/11/11	15	68.37	4	68.10	67.40	11	34,912	0.03%
2022/11/10	8	69.79	11	69.06	68.90	-3	34,807	-0.01%
2022/11/09	3	70.60	1	72.90	69.70	2	34,981	0.01%
2022/11/08	3	72.73	4	72.55	70.90	-1	34,871	0.00%
2022/11/07	3	70.53	3	70.90	70.10	0	34,274	0.00%
2022/11/04	38	70.27	38	70.71	70.30	0	33,789	0.00%
2022/11/03	31	66.26	101.2	67.55	70.60	-70.2	32,646	-0.22%	大賣/
2022/11/02	56	64.38	6	64.47	64.20	50	32,059	0.16%
2022/11/01	3	63.17	5	64.14	64.50	-2	31,810	-0.01%
2022/10/31	7	63.13	12	64.47	64.10	-5	31,629	-0.02%
2022/10/28	7	60.53	6	61.50	60.20	1	31,345	0.00%
2022/10/27	8	62.28	6	62.50	62.90	2	31,169	0.01%
2022/10/25	1	60.70	1	61.20	60.90	0	30,630	0.00%
2022/10/24	2	62.90	3	64.30	62.60	-1	30,509	0.00%
2022/10/21	35	62.77	32	63.50	61.70	3	30,355	0.01%
2022/10/20	22	63.80	22	62.97	64.60	0	30,864	0.00%
2022/10/19	13	66.05	13	64.63	64.00	0	32,142	0.00%
2022/10/18	4	65.30	2	65.40	65.00	2	33,150	0.01%
2022/10/17	41	62.93	47	63.46	66.00	-6	33,887	-0.02%
2022/10/14	14	63.76	11	65.25	64.00	3	34,011	0.01%
2022/10/13	29	64.40	27	61.87	60.00	2	33,615	0.01%
2022/10/12	25	65.65	23	65.24	64.70	2	33,001	0.01%
2022/10/11	14	71.80	7	73.06	71.80	7	32,494	0.02%
2022/10/07	7	79.26	5	79.38	79.70	2	32,278	0.01%
2022/10/06	7	78.69	3	78.53	78.50	4	31,956	0.01%
2022/10/05	26	80.07	26	80.47	78.70	0	31,799	0.00%
2022/10/04	2	77.60	17	78.16	77.60	-15	31,121	-0.05%
2022/10/03	33	77.83	21	78.13	75.30	12	30,944	0.04%
2022/09/30	20	76.75	36	76.83	79.00	-16	30,855	-0.05%
2022/09/29	16	76.74	4	76.18	76.10	12	31,036	0.04%
2022/09/28	32	76.18	35	75.33	74.40	-3	31,298	-0.01%
2022/09/27	46	79.90	33	81.10	82.20	13	31,239	0.04%
2022/09/26	14	79.94	3	81.20	79.80	11	30,961	0.04%
2022/09/23	38	89.31	45	89.03	88.60	-7	30,712	-0.02%
2022/09/22	63	91.06	25	91.15	91.40	38	30,353	0.13%
2022/09/21	0	0.00	5	88.16	88.50	-5	29,891	-0.02%
2022/09/20	9	88.02	9	88.09	88.30	0	30,285	0.00%
2022/09/19	14	87.77	10	87.77	86.50	4	30,186	0.01%
2022/09/16	17	88.93	24	87.49	88.70	-7	29,989	-0.02%
2022/09/15	46	90.92	74.1	90.59	88.50	-28.1	29,667	-0.09%
2022/09/14	33	91.49	45.6	90.29	92.40	-12.6	29,378	-0.04%
2022/09/13	100	88.80	69	88.98	89.00	31	28,505	0.11%
2022/09/12	16	85.29	68	86.59	87.40	-52	27,457	-0.19%
2022/09/08	14	79.52	7	79.96	79.50	7	27,151	0.03%
2022/09/07	39	80.07	33	79.74	78.50	6	26,915	0.02%
2022/09/06	31	82.09	31	82.34	80.40	0	26,530	0.00%
2022/09/05	33	84.45	30	84.79	83.10	3	25,997	0.01%
2022/09/02	89.1	89.35	63	90.10	86.50	26.1	25,440	0.10%
2022/09/01	115	90.05	106	89.60	88.60	9	23,993	0.04%	大買/大賣/
2022/08/31	29	85.88	54.2	88.67	90.50	-25.2	22,015	-0.11%
2022/08/30	55	82.39	67	82.90	82.30	-12	20,950	-0.06%
2022/08/29	67	79.51	52	80.21	80.00	15	20,170	0.07%
2022/08/26	14	81.54	85	79.46	83.30	-71	19,583	-0.36%
2022/08/25	28	75.23	19	73.84	75.80	9	18,831	0.05%
2022/08/24	1	70.60	2	73.05	72.80	-1	18,556	-0.01%
2022/08/23	23.7	72.44	10	72.62	71.70	13.7	18,269	0.07%
2022/08/22	26.3	76.78	3	78.53	74.30	23.3	17,888	0.13%
2022/08/19	56	80.19	52	79.30	79.60	4	17,592	0.02%
2022/08/18	32	77.17	27	77.50	77.30	5	17,053	0.03%
2022/08/17	41	77.37	48	77.96	78.50	-7	16,700	-0.04%
2022/08/16	102	79.92	76	83.46	77.80	26	16,306	0.16%	大買/
2022/08/15	4.5	78.15	3	79.53	83.90	1.5	15,725	0.01%
2022/08/12	1.2	82.17	0	0.00	81.20	1.2	15,102	0.01%
2022/08/11	0	0.00	14.1	80.99	81.10	-14.1	15,002	-0.09%
2022/08/10	10	80.53	12	77.39	80.80	-2	14,949	-0.01%
2022/08/09	14	76.14	34	76.39	76.70	-20	14,871	-0.13%
2022/08/08	33.3	73.81	33	74.90	75.00	0.3	14,806	0.00%
2022/08/05	1	71.60	4	72.03	73.00	-3	14,739	-0.02%
2022/08/04	4	68.90	0	0.00	70.00	4	14,690	0.03%
2022/08/03	28	74.21	1	77.70	73.00	27	14,550	0.19%
2022/08/02	2	74.35	2	74.35	75.40	0	14,465	0.00%
2022/08/01	2	75.15	29	73.89	74.80	-27	14,408	-0.19%
2022/07/29	8	74.04	0	0.00	73.00	8	14,329	0.06%
2022/07/28	1	72.20	21	72.85	71.00	-20	14,173	-0.14%
2022/07/27	65	71.14	49	72.27	73.00	16	14,073	0.11%
2022/07/26	134	72.19	114	72.42	73.30	20	13,268	0.15%	大買/大賣/
2022/07/25	33	70.68	33	69.56	72.80	0	11,679	0.00%
2022/07/22	37	64.32	55.5	65.18	66.20	-18.5	10,286	-0.18%
2022/07/21	8	57.25	10	59.86	60.30	-2	9,123	-0.02%
2022/07/20	24	54.06	30	54.32	54.90	-6	8,565	-0.07%
2022/07/19	23	50.91	20	51.10	50.90	3	8,248	0.04%
2022/07/18	12	53.38	3	53.20	52.50	9	8,159	0.11%
2022/07/15	1	51.10	1	52.10	51.60	0	7,962	0.00%
2022/07/14	5	51.16	4	51.93	51.70	1	7,883	0.01%
2022/07/13	22	52.43	22	51.95	51.00	0	7,705	0.00%
2022/07/12	2	51.60	5	51.20	49.95	-3	7,391	-0.04%
2022/07/11	20	54.00	19	54.55	53.20	1	7,151	0.01%
2022/07/08	40	56.21	39	55.96	54.90	1	6,933	0.01%
2022/07/07	3	55.23	4	56.18	57.60	-1	6,461	-0.02%
2022/07/06	10	55.68	19	56.51	55.00	-9	5,711	-0.16%
2022/07/05	42	54.32	43	54.83	57.20	-1	4,986	-0.02%
2022/07/04	32	49.97	7	49.84	52.00	25	4,338	0.58%
2022/07/01	25	50.25	26	48.27	47.85	-1	4,044	-0.02%
2022/06/30	39	48.40	37	47.45	47.75	2	3,730	0.05%
2022/06/29	7	51.44	21	50.00	49.95	-14	3,555	-0.39%
2022/06/28	5	54.30	0	0.00	55.40	5	3,309	0.15%
2022/06/27	0	0.00	4	53.88	54.60	-4	2,744	-0.15%
2022/06/24	0	0.00	4	48.96	49.70	-4	2,530	-0.16%
2022/06/23	10	46.29	8	46.49	45.20	2	2,411	0.08%
2022/06/22	6	47.73	7	48.18	47.70	-1	2,272	-0.04%
2022/06/21	0	0.00	2	45.45	46.75	-2	1,872	-0.11%
2022/06/20	1	44.45	2	44.23	42.50	-1	1,832	-0.05%
2022/06/17	1	44.70	1	44.50	45.60	0	1,830	0.00%
2022/06/16	3	47.20	4	46.81	45.70	-1	1,869	-0.05%
2022/06/15	1	46.80	0	0.00	47.10	1	1,910	0.05%
2022/06/14	1	46.80	0	0.00	47.85	1	1,960	0.05%
2022/06/13	1	48.05	0	0.00	47.70	1	1,996	0.05%
2022/06/10	1	49.95	0	0.00	49.90	1	2,023	0.05%
2022/06/08	2	51.30	0	0.00	51.20	2	2,097	0.10%
2022/05/27	1	51.60	3	51.50	51.20	-2	2,865	-0.07%
2022/05/26	1	50.10	0	0.00	50.20	1	2,868	0.03%
2022/05/24	1	50.30	1	50.60	49.90	0	2,982	0.00%
2022/05/19	0	0.00	1	51.30	51.60	-1	3,044	-0.03%
2022/05/18	1	51.30	7.1	51.55	51.30	-6.1	3,051	-0.20%
2022/05/17	0.1	50.40	3	50.10	50.80	-2.9	3,070	-0.09%
2022/05/16	1	48.35	1	49.35	48.60	0	3,133	0.00%
2022/05/13	0	0.00	1	48.00	48.10	-1	3,177	-0.03%
2022/05/12	0	0.00	1	47.25	47.25	-1	3,235	-0.03%
2022/05/11	0	0.00	1	48.40	48.20	-1	3,276	-0.03%
2022/05/10	0	0.00	1	47.50	47.85	-1	3,355	-0.03%
2022/05/09	2	47.80	0	0.00	47.05	2	3,521	0.06%
2022/05/05	0	0.00	1	51.00	51.10	-1	3,703	-0.03%
2022/05/03	0	0.00	3	49.57	49.70	-3	3,838	-0.08%
2022/04/29	11	50.46	4	49.10	49.10	7	3,924	0.18%
2022/04/27	1	48.70	3	49.83	49.85	-2	4,053	-0.05%
2022/04/26	1	52.00	1	51.40	51.20	0	4,066	0.00%
2022/04/20	10	56.00	11	56.18	55.80	-1	4,483	-0.02%
2022/04/19	1	55.40	2	55.85	55.00	-1	4,559	-0.02%
2022/04/18	1	55.00	1	56.00	55.00	0	4,770	0.00%
2022/04/14	1	58.50	0	0.00	58.50	1	4,965	0.02%
2022/04/13	0	0.00	5	58.96	59.00	-5	5,027	-0.10%
2022/04/12	1	58.20	0	0.00	57.30	1	5,152	0.02%
2022/04/11	1	58.00	1	62.00	57.70	0	5,250	0.00%
2022/04/08	4	60.18	2	60.65	60.00	2	5,297	0.04%
2022/04/07	1	62.50	0	0.00	60.30	1	5,342	0.02%
2022/04/06	1	64.10	0	0.00	63.90	1	5,394	0.02%
2022/04/01	1	65.00	0	0.00	65.50	1	5,555	0.02%
2022/03/31	1	67.30	0	0.00	65.90	1	5,702	0.02%
2022/03/30	6	67.27	3	67.10	66.40	3	5,947	0.05%
2022/03/29	0	0.00	1	67.30	67.10	-1	6,206	-0.02%
2022/03/28	0	0.00	1	66.50	66.60	-1	6,521	-0.02%
2022/03/25	1	66.10	0	0.00	66.10	1	6,649	0.02%
2022/03/24	0	0.00	2	66.60	67.30	-2	6,868	-0.03%
2022/03/23	1	65.30	1	66.30	65.10	0	7,190	0.00%
2022/03/22	0	0.00	1	65.10	65.60	-1	7,585	-0.01%
2022/03/21	2	65.80	2	67.00	64.30	0	7,759	0.00%
2022/03/18	0	0.00	6	63.20	64.80	-6	7,909	-0.08%
2022/03/17	6	61.40	2	62.00	62.70	4	8,015	0.05%
2022/03/16	0	0.00	3	59.63	59.80	-3	8,209	-0.04%
2022/03/15	2	58.95	0	0.00	58.50	2	8,592	0.02%
2022/03/11	1	59.10	2	60.40	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	1.1	60.10	60.00	-1.1	9,740	-0.01%
2022/03/08	1	59.80	1	59.60	56.70	0	10,842	0.00%
2022/03/07	4	61.93	7	60.26	59.30	-3	11,230	-0.03%
2022/03/04	2	64.55	0	0.00	64.00	2	11,737	0.02%
2022/03/03	3	67.33	0	0.00	66.10	3	12,164	0.02%
2022/03/02	2	63.75	3	66.47	68.40	-1	12,643	-0.01%
2022/03/01	0	0.00	3	64.50	65.30	-3	13,377	-0.02%
2022/02/25	0	0.00	1	62.40	62.90	-1	13,710	-0.01%
2022/02/24	1	63.50	4	61.50	61.50	-3	14,277	-0.02%
2022/02/22	2	65.15	3	65.60	64.30	-1	15,252	-0.01%
2022/02/21	2	66.35	0	0.00	66.30	2	15,693	0.01%
2022/02/18	1	66.50	2	67.35	67.60	-1	16,670	-0.01%
2022/02/17	3	67.77	2	67.80	67.20	1	17,688	0.01%
2022/02/16	2	67.35	6	67.98	68.00	-4	19,771	-0.02%
2022/02/15	1	65.40	1	66.40	65.60	0	21,772	0.00%
2022/02/14	1	65.30	0	0.00	65.20	1	25,647	0.00%
2022/02/10	1	68.90	1	69.90	68.20	0	27,857	0.00%
2022/02/09	13	69.32	2	70.30	68.70	11	28,956	0.04%
2022/02/08	1	66.70	2	67.20	68.20	-1	30,368	0.00%
2022/01/26	0	0.00	1	67.70	67.00	-1	31,799	0.00%
2022/01/25	2	68.25	4	67.53	66.50	-2	33,215	-0.01%
2022/01/24	1	68.80	0	0.00	69.60	1	34,442	0.00%
2022/01/21	0	0.00	1	71.50	70.40	-1	35,072	0.00%
2022/01/20	16	70.89	1	71.00	71.00	15	35,207	0.04%
2022/01/19	1	71.90	1	72.90	72.90	0	36,607	0.00%
2022/01/18	2	74.65	6	73.53	73.20	-4	37,018	-0.01%
2022/01/17	2	74.70	15	72.35	73.80	-13	37,279	-0.03%
2022/01/14	6	72.25	6	71.10	72.10	0	37,609	0.00%
2022/01/13	0	0.00	9	73.50	73.70	-9	38,006	-0.02%
2022/01/12	4	74.05	6	73.67	73.50	-2	38,002	-0.01%
2022/01/11	15	74.23	18.1	73.75	74.00	-3.1	37,927	-0.01%
2022/01/10	2	77.30	5	78.82	78.80	-3	37,725	-0.01%
2022/01/07	5	79.94	1	78.20	78.10	4	37,654	0.01%
2022/01/06	7	82.74	6	82.42	82.00	1	37,509	0.00%
2022/01/05	6	83.58	3	83.40	83.50	3	37,444	0.01%
2022/01/04	6	87.50	6	87.17	86.00	0	37,324	0.00%
2022/01/03	18.1	86.44	20	87.05	86.40	-1.9	37,205	-0.01%
2021/12/30	3	86.07	1	86.50	85.90	2	37,130	0.01%
2021/12/29	6	86.72	6	87.48	87.40	0	37,075	0.00%
2021/12/28	9	87.72	3	86.60	86.60	6	37,005	0.02%
2021/12/27	3	88.70	4	88.83	89.00	-1	36,847	0.00%
2021/12/24	12	88.88	5	88.76	87.70	7	36,731	0.02%
2021/12/23	19	88.53	26	89.17	89.40	-7	36,479	-0.02%
2021/12/22	11	88.25	10	88.55	86.50	1	36,184	0.00%
2021/12/21	25	87.68	26	86.73	86.70	-1	35,854	0.00%
2021/12/20	7	87.53	7	87.97	87.80	0	35,701	0.00%
2021/12/17	14	86.68	15	85.36	86.30	-1	35,437	0.00%
2021/12/16	24	88.35	21.3	91.60	91.20	2.8	35,077	0.01%
2021/12/15	33	85.63	37	85.31	87.00	-4	34,663	-0.01%
2021/12/14	13	83.60	34.5	83.14	83.30	-21.5	34,486	-0.06%
2021/12/13	1	86.71	2	87.80	87.00	-1	34,253	0.00%
2021/12/10	10	88.27	11	87.59	86.20	-1	34,088	0.00%
2021/12/09	60	91.19	63	89.60	89.20	-3	33,832	-0.01%
2021/12/08	28	90.92	7	92.13	89.00	21	33,400	0.06%
2021/12/07	12	91.74	7.3	91.64	90.20	4.7	33,056	0.01%
2021/12/06	29	89.51	29	90.61	90.00	0	32,385	0.00%
2021/12/03	68	91.24	69	92.02	90.40	-1	32,138	0.00%
2021/12/02	14	89.29	11	89.07	87.60	3	31,348	0.01%
2021/12/01	18	88.89	93	87.57	89.00	-75	30,951	-0.24%
2021/11/30	64	86.26	68	87.03	88.30	-4	30,503	-0.01%
2021/11/29	73	82.60	44	81.41	84.00	29	29,973	0.10%
2021/11/26	43.1	85.08	83	84.54	84.40	-39.9	29,519	-0.14%
2021/11/25	45	90.21	34	90.53	85.60	11	28,830	0.04%
2021/11/24	50	85.81	48	85.52	85.00	2	27,866	0.01%
2021/11/23	81.1	84.78	87	85.51	85.80	-5.9	27,499	-0.02%
2021/11/22	14	90.33	14	90.55	90.50	0	26,899	0.00%
2021/11/19	13.1	91.56	40	91.41	90.50	-26.9	26,619	-0.10%
2021/11/18	41	89.96	26	91.74	89.10	15	25,846	0.06%
2021/11/17	89	92.13	66	92.32	92.80	23	25,368	0.09%
2021/11/16	210	91.06	105	91.02	90.70	105	24,376	0.43%	大買/大賣/鉅額交易
2021/11/15	129.5	97.46	147	98.98	94.50	-17.5	23,355	-0.07%	大買/大賣/
2021/11/12	113	97.13	125	96.03	99.00	-12	21,248	-0.06%	大買/大賣/
2021/11/11	158	93.19	155	94.86	90.00	3	19,169	0.02%	大買/大賣/
2021/11/10	73	90.64	110	91.03	92.50	-37	15,253	-0.24%	大賣/
2021/11/09	14	81.14	52	83.02	84.10	-38	13,734	-0.28%
2021/11/08	65	71.81	56.1	72.03	76.50	8.9	12,992	0.07%
2021/11/05	72.1	71.45	115	70.87	69.60	-42.9	11,841	-0.36%	大賣/
2021/11/04	82	70.01	85	70.29	67.20	-3	10,262	-0.03%
2021/11/03	53	68.62	43	69.30	71.00	10	9,459	0.11%
2021/11/02	88	68.48	46.1	68.52	69.00	41.9	8,675	0.48%
2021/11/01	88.1	66.70	103	66.40	68.30	-14.9	7,207	-0.21%	大賣/
2021/10/29	60	60.17	146	60.04	62.10	-86	5,907	-1.46%	大賣/
2021/10/28	40	58.59	15	58.40	56.50	25	5,203	0.48%
2021/10/27	124	58.48	247	59.63	58.80	-123	4,941	-2.49%	大買/大賣/鉅額交易
2021/10/26	142	55.98	19	58.03	58.60	123	3,605	3.41%	大買/鉅額交易
2021/10/25	3	48.60	12	49.67	53.30	-9	3,185	-0.28%
2021/10/22	10	49.87	5.1	49.44	48.50	4.9	2,943	0.17%
2021/10/21	6	49.46	10	49.41	49.70	-4	2,551	-0.16%
2021/10/20	0.1	46.20	0	0.00	46.65	0.1	2,086	0.00%
2021/10/15	0	0.00	2	40.70	40.75	-2	2,161	-0.09%
2021/10/07	1	41.05	2	40.80	40.90	-1	2,873	-0.03%
2021/09/28	1	45.75	0	0.00	45.75	1	4,521	0.02%
2021/09/27	0.1	46.70	0	0.00	46.50	0.1	4,602	0.00%
2021/09/23	1	46.00	0	0.00	46.00	1	4,768	0.02%
2021/09/13	2	47.65	0	0.00	47.05	2	5,438	0.04%
2021/09/10	2	47.50	0	0.00	47.50	2	5,746	0.03%
2021/09/06	1	49.80	0	0.00	48.75	1	6,115	0.02%
2021/09/02	3	51.60	3	50.97	51.00	0	6,119	0.00%
2021/08/31	1	48.35	0	0.00	48.25	1	6,034	0.02%
2021/08/30	0	0.00	1	48.50	48.50	-1	6,049	-0.02%
2021/08/27	0	0.00	1	48.80	48.15	-1	6,060	-0.02%
2021/08/25	0	0.00	1	48.75	48.60	-1	6,116	-0.02%
2021/08/23	0	0.00	1	48.20	48.60	-1	6,231	-0.02%
2021/08/19	1	47.20	5	47.15	46.50	-4	6,292	-0.06%
2021/08/18	1	47.20	3	47.50	49.05	-2	6,285	-0.03%
2021/08/10	0	0.00	0.3	51.00	51.00	-0.3	6,241	-0.01%
2021/08/09	1	50.80	1	51.80	51.00	0	6,274	0.00%
2021/08/06	1	53.50	5	52.60	52.10	-4	6,286	-0.06%
2021/08/05	0	0.00	1	54.60	54.20	-1	6,275	-0.02%
2021/08/04	0	0.00	1	54.50	53.90	-1	6,329	-0.02%
2021/08/03	1	54.10	0	0.00	54.40	1	6,378	0.02%
2021/08/02	5	53.70	1	54.10	53.70	4	6,458	0.06%
2021/07/30	5	55.52	2	54.70	54.00	3	6,566	0.05%
2021/07/28	0	0.00	1	55.10	56.50	-1	6,455	-0.02%
2021/07/27	1	59.00	0	0.00	57.60	1	6,433	0.02%
2021/07/26	0	0.00	2	60.80	60.90	-2	6,440	-0.03%
2021/07/23	3	61.20	0	0.00	59.90	3	6,422	0.05%
2021/07/22	1	61.80	0	0.00	61.10	1	6,382	0.02%
2021/07/21	2	62.10	0	0.00	59.90	2	6,341	0.03%
2021/07/20	0	0.00	7	61.01	60.80	-7	6,311	-0.11%
2021/07/19	0	0.00	1	61.40	61.10	-1	6,268	-0.02%
2021/07/16	1	63.90	0	0.00	62.10	1	6,347	0.02%
2021/07/15	1	64.50	7.4	63.69	63.30	-6.4	6,303	-0.10%
2021/07/14	2.1	63.13	68	63.20	63.60	-65.9	6,120	-1.08%
2021/07/13	16.3	62.15	13	64.15	62.00	3.3	5,867	0.06%
2021/07/12	11	61.36	62	61.71	62.30	-51	5,556	-0.92%
2021/07/09	16	59.43	8	59.41	58.90	8	5,363	0.15%
2021/07/08	0	0.00	4	58.00	58.20	-4	5,282	-0.08%
2021/07/07	3	58.77	7	59.16	57.80	-4	5,294	-0.08%
2021/07/06	9	59.30	3	58.60	58.60	6	5,252	0.11%
2021/07/05	4	61.68	52	62.33	62.40	-48	5,058	-0.95%
2021/07/02	2	55.90	12	56.52	56.80	-10	4,723	-0.21%
2021/07/01	21	55.18	2	54.90	53.80	19	4,847	0.39%
2021/06/30	14	56.66	5	56.82	56.60	9	5,195	0.17%
2021/06/29	16	56.51	25	56.26	56.60	-9	5,319	-0.17%
2021/06/28	1	55.50	0	0.00	55.00	1	5,187	0.02%
2021/06/25	3	56.03	1	55.50	55.80	2	5,136	0.04%
2021/06/24	15	55.83	11	55.70	55.40	4	5,093	0.08%
2021/06/23	12	55.08	12	54.46	55.30	0	5,007	0.00%
2021/06/22	17	56.55	22.1	55.81	54.70	-5.1	4,944	-0.10%
2021/06/21	37	54.42	31	54.41	54.70	6	4,754	0.13%
2021/06/18	1	53.90	0	0.00	52.10	1	4,520	0.02%
2021/06/16	28	53.93	2	53.20	52.40	26	4,382	0.59%
2021/06/15	2	51.10	0	0.00	52.30	2	4,254	0.05%
2021/06/10	0	0.00	1	51.00	50.50	-1	4,288	-0.02%
2021/06/09	0	0.00	1	50.90	50.10	-1	4,277	-0.02%
2021/06/07	2	49.30	1	49.80	49.40	1	4,269	0.02%
2021/05/28	0	0.00	1	47.95	48.30	-1	4,132	-0.02%
2021/05/27	0	0.00	1	46.20	46.50	-1	4,081	-0.02%
2021/05/26	1	45.20	1	46.20	45.70	0	4,075	0.00%
2021/05/25	1	45.20	1	46.20	45.15	0	4,083	0.00%
2021/05/24	0	0.00	1	43.20	44.10	-1	4,065	-0.02%
2021/05/20	10	43.98	10	42.53	42.55	0	4,075	0.00%
2021/05/17	1	40.45	1	41.00	39.90	0	4,034	0.00%
2021/05/14	2	45.75	7	46.93	44.30	-5	3,991	-0.13%
2021/05/13	2	45.20	1	46.20	44.20	1	3,972	0.03%
2021/05/12	6	46.27	5	49.00	45.60	1	3,959	0.03%
2021/05/11	1	52.00	0	0.00	49.90	1	3,899	0.03%
2021/05/10	13	54.53	13	54.72	54.30	0	3,857	0.00%
2021/05/07	9	53.70	9	54.93	54.60	0	3,782	0.00%
2021/05/06	1	50.60	0	0.00	50.00	1	3,670	0.03%
2021/05/05	0	0.00	10	52.20	50.10	-10	3,669	-0.27%
2021/05/03	11	55.18	1	55.30	53.40	10	3,662	0.27%
2021/04/29	8	53.30	6	54.05	53.20	2	3,636	0.06%
2021/04/28	1	53.80	2	53.65	53.40	-1	3,638	-0.03%
2021/04/27	1	54.00	2	54.30	54.20	-1	3,693	-0.03%
2021/04/26	0	0.00	18	56.50	55.70	-18	3,725	-0.48%
2021/04/23	0	0.00	8	54.99	55.50	-8	3,747	-0.21%
2021/04/22	5	56.72	3	55.57	53.70	2	3,932	0.05%
2021/04/21	1	53.50	1	54.40	53.50	0	3,906	0.00%
2021/04/20	1	54.60	2	54.30	54.20	-1	3,946	-0.03%
2021/04/19	1	54.00	0	0.00	53.60	1	3,970	0.03%
2021/04/16	10	56.30	10	55.80	55.00	0	3,954	0.00%
2021/04/15	1	56.40	9	55.37	55.30	-8	3,937	-0.20%
2021/04/14	6	53.68	0.1	54.20	52.80	5.9	3,884	0.15%
2021/04/13	1	54.50	6	56.03	55.10	-5	3,931	-0.13%
2021/04/12	6	55.53	2	55.90	54.50	4	4,055	0.10%
2021/04/09	2	58.20	5	57.54	57.10	-3	4,098	-0.07%
2021/04/08	5	60.32	3	60.03	59.20	2	4,093	0.05%
2021/04/07	12	60.44	39	61.52	59.50	-27	4,033	-0.67%
2021/04/06	56.1	61.51	7	60.01	62.50	49.1	3,880	1.27%
2021/04/01	8	55.90	10	57.32	58.00	-2	3,512	-0.06%
2021/03/31	3	53.00	0	0.00	53.30	3	3,414	0.09%
2021/03/30	2	52.20	3	52.30	52.20	-1	3,517	-0.03%
2021/03/29	4	53.45	3	52.40	52.70	1	3,570	0.03%
2021/03/26	0	0.00	3	52.20	51.70	-3	3,621	-0.08%
2021/03/25	0	0.00	3	50.83	51.30	-3	3,736	-0.08%
2021/03/24	8	51.46	6	50.62	50.80	2	4,001	0.05%
2021/03/23	6	53.65	5	53.64	51.00	1	4,206	0.02%
2021/03/22	2	49.35	1	50.00	49.25	1	4,162	0.02%
2021/03/19	1	48.55	1	49.80	49.80	0	4,206	0.00%
2021/03/18	1	49.50	0	0.00	49.50	1	4,226	0.02%
2021/03/17	3	50.43	4	50.40	50.00	-1	4,299	-0.02%
2021/03/16	2	51.10	6	50.68	51.90	-4	4,414	-0.09%
2021/03/15	1	47.35	0	0.00	47.20	1	4,528	0.02%
2021/03/12	1	47.55	1	48.25	47.50	0	4,555	0.00%
2021/03/11	1	47.80	4	47.35	47.80	-3	4,633	-0.06%
2021/03/10	1	46.50	1	47.05	46.65	0	4,705	0.00%
2021/03/09	1	46.50	1	45.50	45.80	0	4,794	0.00%
2021/03/05	3	48.85	1	49.00	48.40	2	5,145	0.04%
2021/03/04	3	49.93	3	50.15	49.55	0	5,363	0.00%
2021/03/03	1	49.50	1	50.20	50.00	0	5,582	0.00%
2021/03/02	1	50.10	0	0.00	50.10	1	5,883	0.02%
2021/02/26	2	51.00	0	0.00	51.00	2	6,062	0.03%
2021/02/25	2	52.10	7	52.29	51.60	-5	6,156	-0.08%
2021/02/23	0	0.00	5	52.30	52.00	-5	6,300	-0.08%
2021/02/22	1	53.70	5	53.80	53.00	-4	6,384	-0.06%
2021/02/19	1	53.30	1	53.30	53.30	0	6,378	0.00%
2021/02/18	1	52.70	1.1	53.67	53.30	-0.1	6,370	0.00%
2021/02/04	0	0.00	2	51.70	51.50	-2	6,338	-0.03%
2021/02/03	1	54.00	1	52.60	53.10	0	6,323	0.00%
2021/02/02	0	0.00	1	51.70	53.50	-1	6,305	-0.02%
2021/02/01	0	0.00	1	51.80	51.00	-1	6,293	-0.02%
2021/01/29	3	51.30	1	54.10	51.30	2	6,289	0.03%
2021/01/28	0	0.00	1	53.20	52.80	-1	6,271	-0.02%
2021/01/27	1	54.40	0	0.00	54.60	1	6,264	0.02%
2021/01/26	1	55.00	13	55.95	54.80	-12	6,245	-0.19%
2021/01/25	4	57.53	5	57.56	56.70	-1	6,212	-0.02%
2021/01/22	6	56.90	2	57.85	58.10	4	6,187	0.06%
2021/01/21	3	56.03	3	56.37	55.40	0	6,150	0.00%
2021/01/20	7	56.37	3	57.57	54.80	4	6,264	0.06%
2021/01/19	0	0.00	8	58.49	58.80	-8	6,207	-0.13%
2021/01/18	9	57.57	12	58.66	58.10	-3	6,134	-0.05%
2021/01/15	10	58.70	92	60.15	59.50	-82	6,043	-1.36%
2021/01/14	24	57.33	23	56.70	58.00	1	5,796	0.02%
2021/01/13	24	55.90	8	55.43	55.60	16	5,703	0.28%
2021/01/12	7	52.60	9	52.67	52.10	-2	5,639	-0.04%
2021/01/11	2	55.60	1	55.60	55.10	1	5,590	0.02%
2021/01/08	7	55.74	2	56.45	54.30	5	5,569	0.09%
2021/01/07	1	56.00	8	55.63	55.10	-7	5,527	-0.13%
2021/01/06	9	56.61	7	56.84	55.60	2	5,479	0.04%
2021/01/05	16	58.81	30	59.80	59.10	-14	5,361	-0.26%
2021/01/04	1	56.90	8	58.01	58.70	-7	5,175	-0.14%
2020/12/31	10	52.76	4	53.15	53.40	6	5,031	0.12%
2020/12/30	1	52.00	2	52.60	51.80	-1	4,927	-0.02%
2020/12/29	7	50.91	2	51.30	50.40	5	4,872	0.10%
2020/12/28	8	52.09	3	52.47	52.00	5	4,815	0.10%
2020/12/25	7	53.17	6	52.97	51.90	1	4,769	0.02%
2020/12/24	5	55.82	1	56.80	54.90	4	4,640	0.09%
2020/12/23	3	58.23	5	56.98	58.20	-2	4,523	-0.04%
2020/12/22	6	59.13	53	59.98	56.80	-47	4,477	-1.05%
2020/12/21	8	59.10	28	58.61	59.30	-20	4,403	-0.45%
2020/12/18	30	59.81	8	58.48	60.80	22	4,270	0.52%
2020/12/17	12	55.00	9.2	55.74	56.90	2.8	3,997	0.07%
2020/12/16	0	0.00	1	52.50	51.80	-1	3,794	-0.03%
2020/12/15	1	51.50	5	52.38	50.70	-4	3,776	-0.11%
2020/12/14	2	51.90	2	52.35	52.50	0	3,732	0.00%
2020/12/11	8	51.83	7	51.17	51.50	1	3,725	0.03%
2020/12/10	14	53.30	24	52.90	53.30	-10	3,682	-0.27%
2020/12/09	5	51.10	6.1	51.73	54.30	-1.1	3,571	-0.03%
2020/12/08	4	48.94	7	49.39	49.45	-3	3,418	-0.09%
2020/12/07	3	49.12	3	49.22	48.40	0	3,394	0.00%
2020/12/04	15	50.38	2	51.35	50.80	13	3,319	0.39%
2020/12/03	5	50.84	4	50.10	49.60	1	3,261	0.03%
2020/12/02	3	52.03	10.4	52.58	51.60	-7.4	3,201	-0.23%
2020/12/01	19	51.62	25	51.66	53.50	-6	3,064	-0.20%
2020/11/30	24	50.10	7	49.27	49.80	17	2,844	0.60%
2020/11/27	14	50.18	12	49.83	49.80	2	2,641	0.08%
2020/11/26	6	49.30	9	48.71	51.00	-3	2,450	-0.12%
2020/11/25	11	44.48	16	45.07	46.40	-5	2,186	-0.23%
2020/11/24	17	42.38	2	41.80	42.20	15	2,022	0.74%
2020/11/23	3	39.72	2	40.40	42.05	1	1,968	0.05%
2020/11/20	9	40.78	11	41.95	40.40	-2	1,972	-0.10%
2020/11/19	0	0.00	4	39.36	41.00	-4	1,935	-0.21%
2020/11/18	1	37.65	2	38.35	38.30	-1	1,994	-0.05%
2020/11/17	0	0.00	1	38.15	37.60	-1	2,206	-0.05%
2020/11/13	1	37.50	1	37.60	37.50	0	2,399	0.00%
2020/11/12	0	0.00	1	37.75	37.60	-1	2,405	-0.04%
2020/11/11	1	37.15	0	0.00	37.50	1	2,419	0.04%
2020/11/10	1	37.65	0	0.00	37.60	1	2,437	0.04%
2020/11/09	1	37.85	0	0.00	38.00	1	2,466	0.04%
2020/11/06	3	37.90	1	38.55	37.80	2	2,517	0.08%
2020/11/05	1	38.00	3	38.00	38.20	-2	2,552	-0.08%
2020/11/04	4	38.26	4	37.81	38.60	0	2,585	0.00%
2020/11/03	5	37.45	1	37.60	37.00	4	2,667	0.15%
2020/11/02	1	36.70	2	37.03	36.75	-1	2,786	-0.04%
2020/10/30	3	37.98	15	38.31	37.40	-12	3,059	-0.39%
2020/10/29	4	39.05	7	38.99	39.00	-3	3,311	-0.09%
2020/10/28	19	41.96	3	41.47	40.50	16	3,322	0.48%
2020/10/27	1	38.55	7	38.55	38.55	-6	3,270	-0.18%
2020/10/26	1	35.40	0	0.00	35.05	1	3,516	0.03%
2020/10/21	0	0.00	2	35.48	35.80	-2	3,856	-0.05%
2020/10/20	8	34.94	0	0.00	34.60	8	4,163	0.19%
2020/10/19	1	35.10	0	0.00	35.05	1	4,378	0.02%
2020/10/16	2	35.33	1	35.20	35.05	1	4,427	0.02%
2020/10/15	1	35.85	1	36.40	35.90	0	4,455	0.00%
2020/10/13	3	35.95	0	0.00	35.85	3	4,668	0.06%
2020/10/12	2	36.78	2	37.43	36.55	0	4,720	0.00%
2020/10/08	1	36.40	2	36.70	36.60	-1	4,836	-0.02%
2020/10/07	1	36.80	0	0.00	36.75	1	4,899	0.02%
2020/10/06	0	0.00	1	36.30	36.55	-1	4,963	-0.02%
2020/10/05	1	35.75	0	0.00	35.90	1	5,062	0.02%
2020/09/30	1	36.25	0	0.00	36.10	1	5,397	0.02%
2020/09/28	1	35.85	1	36.85	37.00	0	5,825	0.00%
2020/09/25	1	36.80	15	35.01	35.45	-14	5,953	-0.24%
2020/09/24	1	36.95	0	0.00	36.85	1	6,182	0.02%
2020/09/23	1	38.50	0	0.00	38.60	1	6,288	0.02%
2020/09/21	1	39.65	0	0.00	39.50	1	6,543	0.02%
2020/09/18	0	0.00	2	39.95	40.70	-2	6,712	-0.03%
2020/09/17	1	38.85	4	39.39	39.00	-3	6,903	-0.04%
2020/09/16	6	39.29	5.6	39.21	39.00	0.4	6,916	0.01%
2020/09/15	5	40.35	6	40.07	39.85	-1	6,921	-0.01%
2020/09/14	6	40.68	3	40.53	40.80	3	6,985	0.04%
2020/09/11	5	39.37	1	38.90	39.30	4	6,913	0.06%
2020/09/10	0	0.00	3	38.78	38.50	-3	6,869	-0.04%
2020/09/09	2	37.20	1	37.05	38.70	1	6,859	0.01%
2020/09/08	2	37.85	1	38.45	37.70	1	6,845	0.01%
2020/09/07	2	38.38	1	39.30	37.85	1	6,830	0.01%
2020/09/04	2	38.50	4	39.26	39.05	-2	6,802	-0.03%
2020/09/03	0	0.00	8	40.47	39.50	-8	6,777	-0.12%
2020/09/02	1	39.85	3	40.33	39.70	-2	6,763	-0.03%
2020/09/01	4	40.90	2	40.40	40.60	2	6,730	0.03%
2020/08/31	2	41.50	11	40.78	41.40	-9	6,693	-0.13%
2020/08/28	1	39.25	3.8	39.49	39.70	-2.8	6,649	-0.04%
2020/08/27	9	40.94	6	41.26	40.00	3	6,621	0.05%
2020/08/26	13	40.52	16	40.73	40.55	-3	6,565	-0.05%
2020/08/25	11	42.16	4	41.65	41.75	7	6,490	0.11%
2020/08/24	14	42.50	7	41.70	42.00	7	6,410	0.11%
2020/08/21	6	41.16	44	40.57	43.45	-38	6,253	-0.61%
2020/08/20	45	39.26	13	39.32	39.50	32	6,045	0.53%
2020/08/19	4	38.53	5	37.98	38.95	-1	5,910	-0.02%
2020/08/18	0	0.00	0	36.95	37.05	0	5,867	0.00%
2020/08/17	0	0.00	1	37.20	37.00	-1	5,879	-0.02%
2020/08/14	5	36.59	6	36.93	37.20	-1	5,885	-0.02%
2020/08/13	1	36.70	0	0.00	36.70	1	5,872	0.02%
2020/08/12	1	37.75	3	37.78	37.60	-2	5,851	-0.03%
2020/08/11	2	36.60	1	36.50	36.60	1	5,804	0.02%
2020/08/10	4	37.75	1	38.35	37.70	3	5,759	0.05%
2020/08/07	15	38.81	33	38.84	38.25	-18	5,724	-0.31%
2020/08/06	10	40.16	10	40.07	39.80	0	5,623	0.00%
2020/08/05	19	41.99	3	42.53	41.10	16	5,510	0.29%
2020/08/04	10	39.70	20	39.73	40.45	-10	5,238	-0.19%
2020/08/03	11	38.47	9	38.62	38.50	2	4,970	0.04%
2020/07/31	6	39.17	6	39.10	38.80	0	4,931	0.00%
2020/07/30	25	38.21	39	38.49	38.75	-14	4,844	-0.29%
2020/07/29	7	33.81	11	34.19	35.80	-4	4,588	-0.09%
2020/07/28	14	34.56	12	36.55	33.40	2	4,540	0.04%
2020/07/27	9	38.26	11	37.90	36.75	-2	4,396	-0.05%
2020/07/24	22	39.08	23	39.71	38.00	-1	4,291	-0.02%
2020/07/23	22	38.40	19	38.37	38.80	3	3,973	0.08%
2020/07/22	5	37.42	3	37.95	37.10	2	3,776	0.05%
2020/07/21	4	37.05	5	37.24	37.30	-1	3,756	-0.03%
2020/07/20	20	37.60	16	37.37	36.60	4	3,729	0.11%
2020/07/17	20	37.46	17	37.68	37.70	3	3,658	0.08%
2020/07/16	20	36.78	19	37.22	36.35	1	3,579	0.03%
2020/07/15	13	37.20	7	37.50	36.20	6	3,538	0.17%
2020/07/14	3	36.85	5	37.38	37.55	-2	3,484	-0.06%
2020/07/13	3	38.62	2	39.55	38.10	1	3,500	0.03%
2020/07/10	8	38.52	8.4	38.48	37.85	-0.4	3,462	-0.01%
2020/07/09	11	39.70	18	39.79	39.20	-7	3,373	-0.21%
2020/07/08	37	38.03	32	37.52	38.10	5	3,048	0.16%
2020/07/07	33	36.21	44	35.69	35.05	-11	2,744	-0.40%
2020/07/06	15	37.00	6	37.55	37.35	9	2,653	0.34%
2020/07/03	18	37.41	15	37.45	37.00	3	2,525	0.12%
2020/07/02	7	33.50	5	35.72	36.35	2	2,271	0.09%
2020/07/01	8	33.69	9	33.07	33.05	-1	2,133	-0.05%
2020/06/30	8	33.04	20	33.41	33.55	-12	2,057	-0.58%
2020/06/29	10	30.66	7	31.96	32.55	3	1,863	0.16%
2020/06/24	11	28.80	6	27.71	29.60	5	1,674	0.30%
2020/06/22	4	26.11	0	0.00	26.30	4	1,457	0.27%
2020/06/19	2	26.60	1	28.00	26.60	1	1,421	0.07%
2020/06/18	2	27.30	0	0.00	27.40	2	1,314	0.15%
2020/06/17	1	27.50	0	0.00	27.50	1	1,307	0.08%
2020/06/16	0	0.00	1	27.90	27.50	-1	1,318	-0.08%
2020/06/15	1	27.40	0	0.00	27.00	1	1,335	0.07%
2020/06/12	2	27.38	11	27.60	27.60	-9	1,338	-0.67%
2020/06/11	1	28.70	0	0.00	28.10	1	1,347	0.07%
2020/06/09	3	29.50	0	0.00	29.20	3	1,362	0.22%
2020/06/08	0	0.00	1	30.30	29.95	-1	1,375	-0.07%
2020/06/05	1	29.80	0	0.00	29.95	1	1,371	0.07%
2020/06/04	1	29.80	1.9	29.92	29.80	-0.9	1,378	-0.06%
2020/06/03	3	29.82	1	30.20	29.85	2	1,384	0.14%
2020/06/01	10	29.60	1	29.80	29.55	9	1,391	0.65%
2020/05/29	3	29.03	1	29.40	28.95	2	1,392	0.14%
2020/05/28	2	29.85	0	0.00	29.25	2	1,396	0.14%
2020/05/27	1	29.95	0	0.00	30.00	1	1,402	0.07%
2020/05/26	0	0.00	3	30.10	30.65	-3	1,390	-0.22%
2020/05/25	3	28.70	2	29.00	29.30	1	1,378	0.07%
2020/05/22	3	29.77	16	29.84	29.50	-13	1,388	-0.94%
2020/05/21	5	30.50	5	30.21	30.65	0	1,371	0.00%
2020/05/20	5	29.10	3	28.78	28.95	2	1,352	0.15%
2020/05/19	10	29.10	3	29.22	28.90	7	1,345	0.52%
2020/05/18	1	29.00	4	28.84	29.00	-3	1,335	-0.22%
2020/05/15	1	27.85	0	0.00	27.70	1	1,321	0.08%
2020/05/13	1	28.80	0	0.00	29.30	1	1,297	0.08%
2020/05/12	3	29.43	0	0.00	29.20	3	1,301	0.23%
2020/05/11	4	30.14	0	0.00	29.80	4	1,292	0.31%
2020/05/08	1	30.75	1	31.45	30.60	0	1,286	0.00%
2020/05/07	1	30.05	3	30.72	31.15	-2	1,282	-0.16%
2020/05/06	3	30.25	1	30.85	30.05	2	1,277	0.16%
2020/05/05	3	31.25	4	30.83	30.80	-1	1,267	-0.08%
2020/05/04	1	31.95	0	0.00	31.65	1	1,255	0.08%
2020/04/30	3	32.25	0	0.00	31.55	3	1,245	0.24%
2020/04/29	1	31.75	2	31.60	31.65	-1	1,251	-0.08%
2020/04/27	0	0.00	2	31.85	32.00	-2	1,273	-0.16%
2020/04/24	3	31.55	7	31.98	32.00	-4	1,255	-0.32%
2020/04/23	2	31.15	3	31.22	31.00	-1	1,235	-0.08%
2020/04/22	3	31.13	5	31.32	31.20	-2	1,229	-0.16%
2020/04/21	4	32.01	0	0.00	31.55	4	1,240	0.32%
2020/04/20	2	31.23	1	29.75	31.30	1	1,208	0.08%
2020/04/17	1	29.75	6	30.69	30.45	-5	1,236	-0.40%
2020/04/16	2	30.15	3	29.55	30.45	-1	1,173	-0.09%
2020/04/15	0	0.00	1	27.35	27.70	-1	1,095	-0.09%
2020/04/14	0	0.00	2	25.15	25.20	-2	1,075	-0.19%
2020/04/13	3	24.97	0	0.00	25.00	3	1,069	0.28%
2020/04/10	0	0.00	2	24.45	24.20	-2	1,075	-0.19%
2020/04/09	7	24.65	2	24.38	24.45	5	1,094	0.46%
2020/04/08	2	21.85	3	21.63	22.85	-1	1,086	-0.09%
2020/04/07	0	0.00	1	20.50	20.80	-1	1,088	-0.09%
2020/04/06	1	19.60	2	19.90	19.85	-1	1,106	-0.09%
2020/04/01	0	0.00	3	19.48	19.60	-3	1,130	-0.27%
2020/03/31	4	19.20	1	19.60	19.25	3	1,168	0.26%
2020/03/30	2	18.58	1	19.10	19.30	1	1,207	0.08%
2020/03/27	1	19.80	1	20.20	19.25	0	1,273	0.00%
2020/03/26	0	0.00	2	19.23	19.20	-2	1,419	-0.14%
2020/03/25	0	0.00	5	19.10	19.15	-5	1,498	-0.33%
2020/03/24	0	0.00	7	17.61	17.85	-7	1,538	-0.45%
2020/03/23	4	16.81	4	17.01	16.70	0	1,546	0.00%
2020/03/20	0	0.00	7	18.14	18.00	-7	1,626	-0.43%
2020/03/18	5	19.87	0	0.00	18.80	5	1,631	0.31%
2020/03/17	0	0.00	1	18.95	19.75	-1	1,638	-0.06%
2020/03/16	1	22.00	6	22.27	20.00	-5	1,633	-0.31%
2020/03/13	0	0.00	1	21.40	21.95	-1	1,617	-0.06%
2020/03/12	2	24.35	1	26.05	23.70	1	1,594	0.06%
2020/03/11	2	26.48	1	27.10	26.20	1	1,572	0.06%
2020/03/10	0	0.00	13	26.47	26.95	-13	1,571	-0.83%
2020/03/09	10	27.45	4	27.45	26.70	6	1,557	0.39%
2020/03/06	3	28.65	1	28.80	28.55	2	1,542	0.13%
2020/03/05	0	0.00	1	29.10	29.00	-1	1,542	-0.06%
2020/03/04	1	28.50	1	28.85	28.75	0	1,537	0.00%
2020/03/03	4	28.86	6	29.26	28.80	-2	1,536	-0.13%
2020/03/02	2	28.15	4	28.38	27.75	-2	1,533	-0.13%
2020/02/27	6	29.38	1	29.70	28.75	5	1,523	0.33%
2020/02/26	0	0.00	4	30.08	29.85	-4	1,514	-0.26%
2020/02/25	2	29.35	1	29.50	29.75	1	1,516	0.07%
2020/02/24	5	30.18	3	30.33	30.10	2	1,563	0.13%
2020/02/20	2	30.60	0	0.00	30.50	2	1,570	0.13%
2020/02/19	18	31.03	8	30.83	30.75	10	1,568	0.64%
2020/02/18	0	0.00	2	30.80	30.75	-2	1,561	-0.13%
2020/02/17	1	30.45	0	0.00	30.40	1	1,560	0.06%
2020/02/14	1	30.65	0	0.00	30.65	1	1,562	0.06%
2020/02/13	4	30.43	3	30.70	30.70	1	1,564	0.06%
2020/02/12	0	0.00	3	30.70	30.65	-3	1,555	-0.19%
2020/02/11	1	30.35	3	30.50	30.20	-2	1,552	-0.13%
2020/02/10	5	29.42	8	29.63	29.40	-3	1,548	-0.19%
2020/02/07	4	30.05	1.5	30.38	29.90	2.5	1,544	0.16%
2020/02/06	0	0.00	4	30.68	30.60	-4	1,536	-0.26%
2020/02/04	7	30.14	4	30.14	30.10	3	1,529	0.20%
2020/02/03	6	29.32	6	29.73	29.15	0	1,523	0.00%
2020/01/31	5	31.43	2	32.05	31.50	3	1,501	0.20%
2020/01/30	2	32.30	0	0.00	32.10	2	1,486	0.13%
2020/01/17	0	0.00	1	36.10	35.70	-1	1,461	-0.07%
2020/01/15	3	35.78	3	36.35	35.60	0	1,463	0.00%
2020/01/14	2	35.63	0	0.00	35.65	2	1,437	0.14%
2020/01/13	0	0.00	7	35.45	36.10	-7	1,425	-0.49%
2020/01/10	4	33.95	2	34.00	33.75	2	1,391	0.14%
2020/01/09	2	34.08	0	0.00	33.80	2	1,395	0.14%
2020/01/08	0	0.00	1	33.70	33.50	-1	1,393	-0.07%
2020/01/07	1	34.20	0	0.00	34.10	1	1,391	0.07%
2020/01/06	4	35.09	0	0.00	34.60	4	1,390	0.29%
2020/01/03	3	35.98	3	35.70	35.60	0	1,374	0.00%
2020/01/02	1	36.10	4	36.45	36.35	-3	1,354	-0.22%
2019/12/31	0	0.00	2	36.13	35.85	-2	1,334	-0.15%
2019/12/30	3	35.92	2	35.60	35.65	1	1,337	0.07%
2019/12/26	3	35.90	1	35.75	35.65	2	1,297	0.15%
2019/12/25	2	36.68	1	37.20	36.60	1	1,265	0.08%
2019/12/24	2	35.93	18	36.21	36.90	-16	1,247	-1.28%
2019/12/23	0	0.00	5	35.59	36.05	-5	1,197	-0.42%
2019/12/20	2	34.70	2	35.15	34.60	0	1,052	0.00%
2019/12/19	2	34.35	5	34.53	34.60	-3	1,001	-0.30%
2019/12/18	2	33.75	0	0.00	33.30	2	1,075	0.19%
2019/12/17	20	34.13	3	34.87	33.30	17	1,122	1.52%
2019/12/16	0	0.00	6	33.23	33.40	-6	1,046	-0.57%
2019/12/13	1	31.85	0	0.00	31.80	1	1,034	0.10%
2019/12/11	0	0.00	2	32.30	32.95	-2	1,021	-0.20%
2019/12/06	2	32.00	0	0.00	32.00	2	1,045	0.19%
2019/12/03	0	0.00	4	32.21	32.35	-4	1,171	-0.34%
2019/12/02	2	31.60	0	0.00	31.80	2	1,174	0.17%
2019/11/28	2	32.35	0	0.00	32.15	2	1,207	0.17%
2019/11/27	0	0.00	2	33.13	32.70	-2	1,205	-0.17%
2019/11/26	2	32.45	0	0.00	32.90	2	1,200	0.17%
2019/11/22	4	32.89	0	0.00	32.80	4	1,202	0.33%
2019/11/21	3	34.03	4	33.93	33.45	-1	1,190	-0.08%
2019/11/20	2	31.45	8	32.62	33.40	-6	1,132	-0.53%
2019/11/18	0	0.00	1	31.65	31.65	-1	1,119	-0.09%
2019/11/15	2	31.35	0	0.00	31.40	2	1,123	0.18%
2019/11/14	1	31.50	0	0.00	31.30	1	1,131	0.09%
2019/11/13	0	0.00	1	32.10	31.85	-1	1,145	-0.09%
2019/11/12	1	32.00	1	32.50	31.70	0	1,150	0.00%
2019/11/11	2	32.10	0	0.00	32.05	2	1,151	0.17%
2019/11/08	0	0.00	2	32.60	32.80	-2	1,153	-0.17%
2019/11/07	1	32.00	0	0.00	31.95	1	1,158	0.09%
2019/11/06	2	32.43	0	0.00	32.40	2	1,162	0.17%
2019/11/04	0	0.00	1	33.00	32.80	-1	1,201	-0.08%
2019/11/01	0	0.00	1	32.85	32.85	-1	1,206	-0.08%
2019/10/31	1	33.15	2	32.95	32.45	-1	1,209	-0.08%
2019/10/29	2	33.25	0	0.00	33.15	2	1,214	0.16%
2019/10/28	1	33.80	0	0.00	33.70	1	1,233	0.08%
2019/10/25	2	34.18	0	0.00	34.05	2	1,251	0.16%
2019/10/23	3	34.70	3	35.00	34.90	0	1,391	0.00%
2019/10/22	2	34.60	2	34.60	34.40	0	1,381	0.00%
2019/10/18	1	34.65	1	35.15	34.35	0	1,391	0.00%
2019/10/17	0	0.00	3	34.23	34.35	-3	1,381	-0.22%
2019/10/15	2	33.75	4	33.98	33.60	-2	1,390	-0.14%
2019/10/14	0	0.00	1	33.90	33.50	-1	1,395	-0.07%
2019/10/09	4	33.45	2	33.95	33.40	2	1,402	0.14%
2019/10/08	4	33.78	0	0.00	33.75	4	1,409	0.28%
2019/10/07	2	35.15	0	0.00	34.15	2	1,409	0.14%
2019/10/04	5	34.61	5	35.02	34.40	0	1,406	0.00%
2019/10/03	1	33.85	2	34.25	34.05	-1	1,396	-0.07%
2019/10/02	1	33.80	1	34.60	34.50	0	1,414	0.00%
2019/09/27	3	34.95	0	0.00	34.70	3	1,422	0.21%
2019/09/26	1	35.05	3	35.53	35.55	-2	1,427	-0.14%
2019/09/25	3	35.00	0	0.00	34.85	3	1,446	0.21%
2019/09/24	3	35.60	1	35.60	35.55	2	1,452	0.14%
2019/09/23	1	36.15	2	36.48	36.30	-1	1,430	-0.07%
2019/09/20	1	34.20	5	34.61	35.30	-4	1,372	-0.29%
2019/09/19	1	33.85	0	0.00	33.80	1	1,325	0.08%
2019/09/18	0	0.00	3	34.40	33.80	-3	1,350	-0.22%
2019/09/17	3	33.40	3	33.60	33.35	0	1,384	0.00%
2019/09/16	1	33.55	0	0.00	33.50	1	1,489	0.07%
2019/09/12	2	34.08	1	34.55	34.10	1	1,524	0.07%
2019/09/11	1	34.00	2	34.28	34.20	-1	1,694	-0.06%
2019/09/10	5	34.14	1	35.00	33.60	4	1,714	0.23%
2019/09/09	3	34.97	4	35.40	34.60	-1	1,740	-0.06%
2019/09/06	4	33.64	7	33.69	33.95	-3	1,717	-0.17%
2019/09/05	1	32.40	1	32.85	32.45	0	1,695	0.00%
2019/09/02	1	31.50	3	32.07	32.50	-2	1,776	-0.11%
2019/08/30	1	31.75	0	0.00	31.70	1	1,773	0.06%
2019/08/28	0	0.00	1	32.25	31.90	-1	1,795	-0.06%
2019/08/27	0	0.00	1	32.00	31.60	-1	1,797	-0.06%
2019/08/26	1	31.50	1	31.75	31.65	0	1,810	0.00%
2019/08/23	1	32.40	3	32.60	32.50	-2	1,817	-0.11%
2019/08/22	0	0.00	1	32.45	32.10	-1	1,824	-0.05%
2019/08/21	1	32.10	0	0.00	32.05	1	1,836	0.05%
2019/08/19	3	32.52	3	32.87	32.30	0	1,870	0.00%
2019/08/16	1	31.10	9	31.84	32.45	-8	1,882	-0.42%
2019/08/14	3	31.87	3	32.30	31.60	0	1,913	0.00%
2019/08/13	1	31.75	1	31.70	31.55	0	1,969	0.00%
2019/08/12	2	32.05	3	32.28	32.10	-1	1,991	-0.05%
2019/08/08	1	31.55	4	32.09	31.60	-3	2,048	-0.15%
2019/08/07	20	31.97	1	32.25	31.15	19	2,113	0.90%
2019/08/06	3	32.78	6	33.03	33.05	-3	2,116	-0.14%
2019/08/05	4	34.19	3	34.65	33.90	1	2,122	0.05%
2019/07/31	2	35.03	3	35.37	35.10	-1	2,251	-0.04%
2019/07/30	7	35.76	2	36.15	35.20	5	2,272	0.22%
2019/07/29	2	36.85	0	0.00	36.55	2	2,261	0.09%
2019/07/26	1	37.35	3	37.28	37.00	-2	2,259	-0.09%
2019/07/25	5	36.47	9	36.26	36.80	-4	2,221	-0.18%
2019/07/24	1	35.10	0	0.00	35.15	1	2,156	0.05%
2019/07/23	2	35.30	1	35.70	35.15	1	2,171	0.05%
2019/07/22	0	0.00	3	35.58	35.30	-3	2,225	-0.13%
2019/07/19	3	35.00	0	0.00	35.00	3	2,226	0.13%
2019/07/18	3	35.58	4	35.89	35.35	-1	2,243	-0.04%
2019/07/16	2	35.40	4	35.65	35.25	-2	2,253	-0.09%
2019/07/15	3	35.15	3	35.27	35.70	0	2,269	0.00%
2019/07/12	1	34.85	1	34.85	34.85	0	2,302	0.00%
2019/07/11	1	35.25	0	0.00	35.10	1	2,374	0.04%
2019/07/10	0	0.00	2.3	35.68	35.45	-2.3	2,429	-0.09%
2019/07/09	3	35.28	2	35.73	35.35	1	2,457	0.04%
2019/07/08	3	35.47	0	0.00	35.30	3	2,476	0.12%
2019/07/04	0	0.00	1	36.80	36.45	-1	2,536	-0.04%
2019/07/03	3	36.62	1	37.15	36.30	2	2,546	0.08%
2019/07/02	6	36.70	4	36.74	37.25	2	2,579	0.08%
2019/07/01	0	0.00	5	36.31	36.00	-5	2,576	-0.19%
2019/06/28	1	35.25	1	35.45	35.50	0	2,591	0.00%
2019/06/27	10	36.02	6	36.64	35.75	4	2,614	0.15%
2019/06/26	0	0.00	3	34.55	34.25	-3	2,602	-0.12%
2019/06/25	3	34.57	2	35.43	34.25	1	2,628	0.04%
2019/06/24	3	35.07	3	35.05	34.90	0	2,724	0.00%
2019/06/21	4	38.21	3	39.02	35.85	1	2,762	0.04%
2019/06/20	3	38.37	0	0.00	38.35	3	2,697	0.11%
2019/06/19	12	38.08	6	38.58	38.60	6	2,773	0.22%
2019/06/18	2	35.05	3	35.33	35.35	-1	2,643	-0.04%
2019/06/17	3	34.97	3	35.50	35.15	0	2,689	0.00%
2019/06/14	0	0.00	4	34.89	34.90	-4	2,905	-0.14%
2019/06/13	3	33.77	1	34.10	33.50	2	2,984	0.07%
2019/06/12	3	34.48	9	33.94	34.00	-6	3,264	-0.18%
2019/06/11	1	32.70	3	32.93	32.60	-2	3,391	-0.06%
2019/06/10	6	32.15	5	32.59	32.50	1	3,428	0.03%
2019/06/06	2	31.60	0	0.00	31.50	2	3,435	0.06%
2019/06/05	2	32.65	3	33.10	32.05	-1	3,449	-0.03%
2019/06/04	1	32.00	0	0.00	31.80	1	3,471	0.03%
2019/06/03	5	32.05	0	0.00	32.05	5	3,513	0.14%
2019/05/31	1	32.70	6	32.93	32.80	-5	3,564	-0.14%
2019/05/30	0	0.00	4	32.29	32.50	-4	3,561	-0.11%
2019/05/29	6	31.94	3	32.10	31.70	3	3,565	0.08%
2019/05/28	6	31.52	10	32.11	33.00	-4	3,571	-0.11%
2019/05/27	3	31.90	1	32.35	31.40	2	3,567	0.06%
2019/05/24	4	32.31	3	33.07	32.15	1	3,590	0.03%
2019/05/23	4	33.10	4	33.39	32.50	0	3,594	0.00%
2019/05/22	1	33.90	0	0.00	33.80	1	3,638	0.03%
2019/05/21	4	33.46	7	33.98	34.20	-3	3,672	-0.08%
2019/05/20	18	33.56	25	33.65	33.10	-7	3,733	-0.19%
2019/05/17	13	32.55	17	32.66	32.35	-4	3,741	-0.11%
2019/05/16	9	34.13	1	33.15	33.05	8	3,755	0.21%
2019/05/15	2	33.15	12	33.77	34.65	-10	3,702	-0.27%
2019/05/14	1	29.85	4	31.11	31.50	-3	3,656	-0.08%
2019/05/13	6	31.77	8	32.06	31.00	-2	3,653	-0.05%
2019/05/10	4	32.48	18	32.80	32.40	-14	3,668	-0.38%
2019/05/09	14	33.74	13	33.94	33.10	1	3,640	0.03%
2019/05/08	6	35.82	1	36.20	34.95	5	3,625	0.14%
2019/05/07	4	37.76	1	38.25	37.35	3	3,632	0.08%
2019/05/06	7	38.69	0	0.00	38.10	7	3,626	0.19%
2019/05/03	5	39.32	1	39.75	39.15	4	3,631	0.11%
2019/05/02	3	38.98	16	39.49	39.55	-13	3,618	-0.36%
2019/04/30	0	0.00	3	38.43	38.60	-3	3,607	-0.08%
2019/04/29	11	38.52	2	39.43	38.00	9	3,623	0.25%
2019/04/26	5	39.27	8	39.43	39.00	-3	3,619	-0.08%
2019/04/25	0	0.00	3.4	38.92	39.00	-3.4	3,591	-0.09%
2019/04/24	7	38.98	4	39.53	38.60	3	3,593	0.08%
2019/04/23	1	38.80	1	39.30	39.20	0	3,578	0.00%
2019/04/22	11	39.45	7.2	40.13	39.20	3.8	3,576	0.11%
2019/04/19	5	38.45	6	38.75	38.95	-1	3,575	-0.03%
2019/04/18	10	39.11	0	0.00	38.10	10	3,560	0.28%
2019/04/17	1	40.60	0	39.90	40.00	1	3,536	0.03%
2019/04/16	0	0.00	5	39.99	41.00	-5	3,458	-0.14%
2019/04/15	2	39.25	5.3	39.55	39.10	-3.3	3,406	-0.10%
2019/04/12	6	38.81	4.2	39.61	38.70	1.8	3,397	0.05%
2019/04/11	3	39.03	0	0.00	39.00	3	3,385	0.09%
2019/04/10	8	39.47	8	39.93	39.10	0	3,375	0.00%
2019/04/09	1	39.20	0	0.00	39.05	1	3,329	0.03%
2019/04/08	7	39.84	1	40.60	39.55	6	3,337	0.18%
2019/04/03	3	39.15	6	39.55	39.55	-3	3,323	-0.09%
2019/04/02	9	39.33	2	39.95	39.00	7	3,375	0.21%
2019/04/01	0	0.00	1	39.40	39.20	-1	3,355	-0.03%
2019/03/28	1	39.55	0	0.00	39.00	1	3,292	0.03%
2019/03/27	5	39.52	0	0.00	40.00	5	3,279	0.15%
2019/03/26	16	38.94	7	39.22	39.50	9	3,166	0.28%
2019/03/22	5	39.31	5	39.43	37.70	0	3,061	0.00%
2019/03/21	7	38.06	0	0.00	38.10	7	2,988	0.23%
2019/03/20	3	38.17	4	38.39	38.10	-1	3,078	-0.03%
2019/03/19	5	39.76	19	38.89	37.35	-14	3,027	-0.46%
2019/03/18	1	37.45	1	36.20	38.50	0	2,779	0.00%
2019/03/15	5	34.84	5	34.62	35.00	0	2,672	0.00%
2019/03/14	7	32.86	4	33.70	33.85	3	2,396	0.13%
2019/03/13	1	28.70	4	29.30	30.80	-3	2,243	-0.13%
2019/03/12	1	28.90	0	0.00	28.85	1	2,211	0.05%
2019/03/08	0	0.00	3	29.25	28.80	-3	2,259	-0.13%
2019/03/07	5	28.80	4	29.49	28.80	1	2,269	0.04%
2019/03/06	4	29.10	14	29.16	29.25	-10	2,313	-0.43%
2019/03/05	1	28.00	4	28.20	28.20	-3	2,290	-0.13%
2019/03/04	0	0.00	1	28.60	28.20	-1	2,321	-0.04%
2019/02/27	2	27.93	0	0.00	28.35	2	2,407	0.08%
2019/02/26	4	28.51	0	0.00	28.35	4	2,544	0.16%
2019/02/25	10	28.65	1	29.75	28.65	9	2,641	0.34%
2019/02/22	8	29.00	3	28.95	28.90	5	2,634	0.19%
2019/02/21	2	28.00	4	28.70	29.00	-2	2,629	-0.08%
2019/02/20	11	28.84	2	29.13	28.35	9	2,579	0.35%
2019/02/19	4	29.06	5	29.16	29.10	-1	2,560	-0.04%
2019/02/18	5	27.45	13	27.51	27.95	-8	2,494	-0.32%
2019/02/15	8	26.42	8	26.78	26.50	0	2,468	0.00%
2019/02/14	4	26.31	3	26.70	26.40	1	2,542	0.04%
2019/02/13	10	26.47	4	26.75	26.25	6	2,614	0.23%
2019/02/12	2	26.85	14	27.14	26.80	-12	2,610	-0.46%
2019/02/11	18	26.94	15	26.70	26.80	3	2,658	0.11%
2019/01/30	4	25.79	5	25.85	25.65	-1	2,670	-0.04%
2019/01/29	8	26.08	8	26.37	26.10	0	2,669	0.00%
2019/01/28	16	26.07	11	26.03	25.85	5	2,649	0.19%
2019/01/25	6	25.27	3	25.47	25.05	3	2,623	0.11%
2019/01/24	3	25.13	4	25.31	25.05	-1	2,647	-0.04%
2019/01/23	1	24.65	0	0.00	24.85	1	2,662	0.04%
2019/01/22	1	24.80	3	25.13	24.65	-2	2,673	-0.07%
2019/01/21	0	0.00	4	24.56	24.60	-4	2,673	-0.15%
2019/01/18	1	23.50	3	23.80	23.80	-2	2,685	-0.07%
2019/01/17	4	24.01	2	23.75	23.80	2	2,719	0.07%
2019/01/16	4	24.73	3	25.02	24.70	1	2,716	0.04%
2019/01/15	1	24.75	0	0.00	24.70	1	2,714	0.04%
2019/01/14	1	24.80	1	25.30	24.70	0	2,730	0.00%
2019/01/11	6	24.93	4	25.44	24.65	2	2,752	0.07%
2019/01/10	1	24.80	7	24.75	24.85	-6	2,760	-0.22%
2019/01/09	4	25.14	4	25.34	25.00	0	2,777	0.00%
2019/01/08	1	24.45	1	24.85	24.65	0	2,779	0.00%
2019/01/07	0	0.00	3	24.73	24.60	-3	2,799	-0.11%
2019/01/04	5	24.18	3	24.32	24.00	2	2,836	0.07%
2019/01/03	1	25.45	1	26.15	25.20	0	2,846	0.00%
2019/01/02	1	26.05	0	0.00	25.95	1	2,864	0.03%
2018/12/28	1	26.40	0	0.00	26.30	1	2,880	0.03%
2018/12/27	8	27.44	0	0.00	26.80	8	2,930	0.27%
2018/12/26	9	27.55	10	27.80	26.90	-1	2,945	-0.03%
2018/12/25	14	28.01	13	27.66	27.70	1	2,948	0.03%
2018/12/24	3	26.67	15	26.78	26.90	-12	2,886	-0.42%
2018/12/22	1	27.20	1	27.25	27.00	0	2,880	0.00%
2018/12/21	9	27.33	5	27.40	27.30	4	2,898	0.14%
2018/12/20	5	26.79	10	27.13	27.95	-5	2,906	-0.17%
2018/12/19	1	27.80	3	28.03	28.00	-2	2,954	-0.07%
2018/12/18	7	28.18	8	28.06	27.70	-1	2,953	-0.03%
2018/12/17	8	28.64	8	28.68	28.40	0	2,974	0.00%
2018/12/14	1	28.90	1	29.30	28.75	0	3,038	0.00%
2018/12/13	15	28.98	10	29.37	28.85	5	3,134	0.16%
2018/12/12	2	27.60	7	27.26	27.75	-5	3,085	-0.16%
2018/12/11	4	26.90	2	27.05	26.80	2	3,088	0.06%
2018/12/10	4	26.30	1	27.00	26.10	3	3,105	0.10%
2018/12/07	3	26.88	5	26.81	27.30	-2	3,097	-0.06%
2018/12/06	13	27.46	11	27.40	26.10	2	3,086	0.06%
2018/12/05	17	28.34	12	28.23	28.30	5	3,066	0.16%
2018/12/04	12	28.77	1	29.50	28.95	11	3,076	0.36%
2018/12/03	3	29.40	4	29.25	29.20	-1	3,080	-0.03%
2018/11/30	4	28.15	7	28.99	28.60	-3	3,070	-0.10%
2018/11/29	18	29.11	11	28.91	28.40	7	3,068	0.23%
2018/11/28	8	27.48	10	27.57	27.40	-2	3,029	-0.07%
2018/11/27	4	26.56	4	27.05	27.00	0	3,120	0.00%
2018/11/26	13	26.88	12	26.70	26.80	1	3,227	0.03%
2018/11/23	13	26.10	1	25.95	25.85	12	3,178	0.38%
2018/11/22	5	26.70	6	26.70	26.70	-1	3,106	-0.03%
2018/11/21	13	23.71	16	23.93	24.30	-3	3,016	-0.10%
2018/11/20	3	23.60	3	24.00	23.55	0	3,002	0.00%
2018/11/19	4	23.99	5	24.02	23.65	-1	3,007	-0.03%
2018/11/16	14	23.97	17	24.22	23.95	-3	3,064	-0.10%
2018/11/15	7	23.78	2	24.28	23.70	5	3,118	0.16%
2018/11/14	5	24.63	4	25.00	24.00	1	3,110	0.03%
2018/11/13	15	24.40	12	24.64	24.90	3	3,087	0.10%
2018/11/12	21	23.82	25	24.09	24.65	-4	3,018	-0.13%
2018/11/09	7	22.65	3	22.62	22.75	4	2,973	0.13%
2018/11/08	21	23.01	21	23.26	22.35	0	2,995	0.00%
2018/11/07	14	22.13	18	21.70	22.55	-4	3,010	-0.13%
2018/11/06	4	20.83	4	21.41	20.50	0	3,039	0.00%
2018/11/05	3	20.85	2	21.18	21.15	1	3,087	0.03%
2018/11/02	3	21.37	1	21.80	21.30	2	3,138	0.06%
2018/11/01	14	20.78	14	21.04	21.35	0	3,132	0.00%
2018/10/31	9	19.77	17	19.76	20.20	-8	3,126	-0.26%
2018/10/30	11	19.15	12	19.30	19.05	-1	3,144	-0.03%
2018/10/29	12	18.90	17	18.98	19.00	-5	3,158	-0.16%
2018/10/26	10	19.62	3	20.23	18.85	7	3,200	0.22%
2018/10/25	18	19.91	19	20.04	19.65	-1	3,196	-0.03%
2018/10/24	24	21.75	23	21.64	21.15	1	3,190	0.03%
2018/10/23	13	22.59	20	22.32	21.95	-7	3,184	-0.22%
2018/10/22	9	23.00	12	23.02	23.05	-3	3,188	-0.09%
2018/10/19	30	21.99	43	21.89	22.45	-13	3,193	-0.41%
2018/10/18	24	23.72	24	23.89	23.10	0	3,213	0.00%
2018/10/17	14	24.78	12	24.99	24.00	2	3,240	0.06%
2018/10/16	10	24.81	9	24.94	24.65	1	3,311	0.03%
2018/10/15	9	25.22	11	25.09	24.90	-2	3,356	-0.06%
2018/10/12	32	24.48	34	24.30	24.60	-2	3,387	-0.06%
2018/10/11	11	24.58	10	24.73	24.50	1	3,401	0.03%
2018/10/09	25	28.00	20	27.96	27.20	5	3,417	0.15%
2018/10/08	16	29.23	17	29.41	28.90	-1	3,448	-0.03%
2018/10/05	38	28.17	41	28.41	28.75	-3	3,464	-0.09%
2018/10/04	14	32.04	8	31.84	30.85	6	3,488	0.17%
2018/10/03	14	32.98	30	33.68	32.40	-16	3,632	-0.44%
2018/10/02	19	35.58	8	35.63	35.00	11	3,755	0.29%
2018/09/28	12	35.75	8	35.99	35.75	4	3,978	0.10%
2018/09/27	7	36.75	6	36.61	36.10	1	4,132	0.02%
2018/09/26	12	37.73	12	37.92	37.00	0	4,340	0.00%
2018/09/25	7	36.56	8	36.84	36.90	-1	4,569	-0.02%
2018/09/21	8	37.23	5	37.48	36.90	3	4,984	0.06%
2018/09/20	10	37.83	7	37.76	36.95	3	5,195	0.06%
2018/09/19	18	39.03	18	39.73	38.05	0	5,237	0.00%
2018/09/18	14	37.73	15	37.89	37.35	-1	5,270	-0.02%
2018/09/17	3	36.10	4	36.60	36.20	-1	5,414	-0.02%
2018/09/14	7	36.15	8	36.15	36.60	-1	5,661	-0.02%
2018/09/13	4	35.38	6	35.82	35.30	-2	5,935	-0.03%
2018/09/12	2	35.33	0	0.00	35.20	2	6,269	0.03%
2018/09/11	0	0.00	1	36.00	36.05	-1	6,611	-0.02%
2018/09/10	5	35.18	3	36.15	35.00	2	6,919	0.03%
2018/09/07	6	37.99	2	37.95	37.05	4	7,192	0.06%
2018/09/06	3	38.37	6	38.78	38.35	-3	7,280	-0.04%
2018/09/05	5	38.67	3	38.87	38.15	2	7,641	0.03%
2018/09/04	3	38.00	9	38.70	38.40	-6	7,816	-0.08%
2018/09/03	14	38.41	14	38.66	37.40	0	7,856	0.00%
2018/08/31	12	38.81	34	39.27	39.90	-22	7,891	-0.28%
2018/08/30	2	35.75	14	36.93	36.90	-12	7,861	-0.15%
2018/08/29	24	37.07	33	36.42	36.50	-9	7,909	-0.11%
2018/08/28	4	35.13	0	0.00	35.00	4	8,048	0.05%
2018/08/27	0	0.00	6	35.28	35.60	-6	8,131	-0.07%
2018/08/24	7	34.57	3	34.30	34.50	4	8,175	0.05%
2018/08/23	26	36.03	18	36.22	35.30	8	8,274	0.10%
2018/08/22	7	35.06	21	35.28	36.35	-14	8,297	-0.17%
2018/08/21	9	34.74	3	35.58	34.15	6	8,296	0.07%
2018/08/20	9	35.18	2	35.45	35.15	7	8,310	0.08%
2018/08/17	8	36.29	5	36.51	35.30	3	8,324	0.04%
2018/08/16	15	35.31	18	35.63	35.90	-3	8,317	-0.04%
2018/08/15	6	35.38	5	35.99	35.45	1	8,315	0.01%
2018/08/14	16	34.87	38	34.88	35.50	-22	8,324	-0.26%
2018/08/13	11	35.97	9	35.56	35.15	2	8,494	0.02%
2018/08/10	22	39.82	7	40.13	38.70	15	8,575	0.17%
2018/08/09	22	38.93	9	39.90	38.65	13	8,835	0.15%
2018/08/08	14	40.94	0	0.00	40.10	14	9,082	0.15%
2018/08/07	12	41.19	6	41.44	41.20	6	9,098	0.07%
2018/08/06	14	42.25	0	0.00	40.90	14	9,252	0.15%
2018/08/03	7	42.54	6	42.84	43.40	1	9,304	0.01%
2018/08/02	41	42.89	41	42.62	42.35	0	9,410	0.00%
2018/08/01	5	45.24	3	45.97	44.85	2	9,461	0.02%
2018/07/31	3	44.62	5	45.31	45.60	-2	9,520	-0.02%
2018/07/30	5	45.35	0	0.00	45.15	5	9,620	0.05%
2018/07/26	5	46.79	2	47.03	46.55	3	10,005	0.03%
2018/07/25	3	47.93	4	48.08	47.00	-1	10,381	-0.01%
2018/07/24	6	47.26	0	0.00	47.60	6	10,379	0.06%
2018/07/23	4	47.43	3	47.37	47.15	1	10,464	0.01%
2018/07/20	11	45.43	11	45.24	45.20	0	10,498	0.00%
2018/07/19	12	45.43	11.4	45.57	45.00	0.6	10,644	0.01%
2018/07/18	8	46.83	1	46.70	46.20	7	10,796	0.06%
2018/07/17	0	0.00	10	47.45	47.25	-10	10,883	-0.09%
2018/07/16	1	49.45	0	0.00	48.00	1	11,280	0.01%
2018/07/13	4	48.43	0	0.00	48.20	4	11,245	0.04%
2018/07/12	14	48.00	10	47.57	47.95	4	11,567	0.03%
2018/07/11	7	48.17	1	48.80	48.10	6	11,705	0.05%
2018/07/10	10	45.16	17	45.15	45.60	-7	11,634	-0.06%
2018/07/09	2	47.65	1	47.80	47.50	1	11,760	0.01%
2018/07/06	13	47.12	5	47.92	48.55	8	11,839	0.07%
2018/07/05	10	50.00	4	50.24	47.75	6	11,778	0.05%
2018/07/04	20	49.01	5	50.46	49.00	15	11,826	0.13%
2018/07/03	7	51.09	14.7	51.80	50.00	-7.7	11,863	-0.06%
2018/07/02	27	54.01	22	55.10	51.40	5	11,591	0.04%
2018/06/29	2	49.53	7	49.51	50.40	-5	11,188	-0.04%
2018/06/28	1	47.35	4	47.63	45.85	-3	10,976	-0.03%
2018/06/27	7	47.64	4	48.46	47.70	3	10,885	0.03%
2018/06/26	7	46.75	15	45.96	47.50	-8	10,755	-0.07%
2018/06/25	16	46.35	39	46.45	44.50	-23	10,586	-0.22%
2018/06/22	21	49.87	25	50.82	49.00	-4	10,353	-0.04%
2018/06/21	34	49.60	44	49.65	50.10	-10	10,077	-0.10%
2018/06/20	35	46.60	29	45.84	46.10	6	9,813	0.06%
2018/06/19	36	46.43	27	46.64	47.15	9	9,495	0.09%
2018/06/15	7	41.03	79	42.43	42.90	-72	9,375	-0.77%
2018/06/14	10	39.46	48	39.85	40.15	-38	9,233	-0.41%
2018/06/13	48	42.79	15	41.08	39.00	33	9,282	0.36%
2018/06/12	1	38.90	162	39.57	39.35	-161	9,006	-1.79%	大賣/鉅額交易
2018/06/11	7	37.22	10	37.47	37.65	-3	9,064	-0.03%
2018/06/08	22	35.91	19	36.30	35.95	3	9,002	0.03%
2018/06/07	5	37.38	3	37.90	37.45	2	8,910	0.02%
2018/06/06	0	0.00	3	38.97	38.55	-3	8,907	-0.03%
2018/06/05	8	39.24	20	40.22	38.20	-12	8,871	-0.14%
2018/06/04	24	41.35	0	0.00	42.30	24	8,700	0.28%
2018/06/01	0	0.00	19	39.04	38.80	-19	8,669	-0.22%
2018/05/31	2	38.45	0	0.00	39.45	2	8,675	0.02%
2018/05/29	0	0.00	7	36.81	37.50	-7	8,673	-0.08%
2018/05/28	4	34.68	3	35.13	35.00	1	8,672	0.01%
2018/05/25	13	35.39	4	35.89	34.80	9	8,726	0.10%
2018/05/24	1	34.50	0	0.00	34.90	1	8,796	0.01%
2018/05/23	3	35.45	2	36.45	35.50	1	8,985	0.01%
2018/05/22	5	35.80	4	36.69	35.80	1	9,216	0.01%
2018/05/21	27	37.88	9	37.51	37.00	18	9,236	0.19%
2018/05/18	21	35.32	40	35.48	35.60	-19	9,168	-0.21%
2018/05/17	48	36.73	31	36.07	36.60	17	9,229	0.18%
2018/05/16	30	34.66	42	35.26	33.80	-12	9,069	-0.13%
2018/05/15	0	0.00	6	36.50	36.50	-6	8,844	-0.07%
2018/05/14	10	32.60	19	32.14	33.20	-9	8,863	-0.10%
2018/05/11	7	30.30	5	30.92	30.20	2	8,709	0.02%
2018/05/10	22	30.43	38	30.96	30.15	-16	8,637	-0.19%
2018/05/09	28	31.78	8	32.24	31.00	20	8,554	0.23%
2018/05/08	6	31.28	25.4	31.85	30.90	-19.4	8,544	-0.23%
2018/05/07	42	31.62	20	31.37	31.00	22	8,596	0.26%
2018/05/04	17	31.66	19	31.91	31.10	-2	8,574	-0.02%
2018/05/03	25	32.10	21	32.53	31.90	4	8,483	0.05%
2018/05/02	28	32.37	12	32.64	30.90	16	8,397	0.19%
2018/04/30	0	0.00	24	33.95	33.95	-24	8,158	-0.29%
2018/04/27	39	30.24	31	30.10	30.90	8	8,131	0.10%
2018/04/26	20	29.42	16	30.52	28.10	4	7,996	0.05%
2018/04/25	15	28.82	26	29.94	29.90	-11	7,863	-0.14%
2018/04/24	35	29.85	15	29.27	29.00	20	7,654	0.26%
2018/04/23	53	32.91	45	32.82	32.20	8	7,447	0.11%
2018/04/20	35	35.79	22	36.27	35.50	13	7,296	0.18%
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	26	27.86	45	29.28	31.40	-19	6,821	-0.28%
2018/04/17	32	29.37	34	29.54	28.55	-2	6,457	-0.03%
2018/04/16	17	32.03	7.2	32.54	31.70	9.8	6,250	0.16%
2018/04/13	19	33.03	24	32.69	32.95	-5	6,134	-0.08%
2018/04/12	24	34.83	18	34.00	33.30	6	5,835	0.10%
2018/04/11	14	37.22	8	37.38	36.90	6	5,665	0.11%
2018/04/10	23	37.97	16	37.42	36.00	7	5,565	0.13%
2018/04/09	18	39.48	18	39.45	38.70	0	5,342	0.00%
2018/04/03	0	0.00	1	43.25	43.00	-1	5,068	-0.02%
2018/04/02	7	42.37	0	0.00	42.95	7	5,039	0.14%
2018/03/30	0	0.00	1	39.00	37.70	-1	4,975	-0.02%
2018/03/29	0	0.00	10	41.05	40.55	-10	4,959	-0.20%
2018/03/28	10	42.00	20	38.20	40.15	-10	4,960	-0.20%
2018/03/27	20	38.15	11	38.25	38.30	9	4,959	0.18%
2018/03/26	5	35.70	1	34.15	35.10	4	4,915	0.08%
2018/03/23	0	0.00	8	33.10	34.00	-8	4,884	-0.16%
2018/03/22	0	0.00	12	37.87	36.35	-12	4,811	-0.25%
2018/03/21	34	39.88	52	38.69	40.35	-18	4,771	-0.38%
2018/03/20	35	36.55	31.2	33.59	36.70	3.8	4,550	0.08%
2018/03/19	44	32.81	9	32.61	33.40	35	4,382	0.80%
2018/03/16	4	30.66	7	30.24	30.40	-3	4,204	-0.07%
2018/03/15	14	32.14	2	32.20	32.20	12	4,071	0.29%
2018/03/14	1	29.30	2	29.30	29.30	-1	3,787	-0.03%
2018/03/13	0	0.00	30	26.02	26.65	-30	3,766	-0.80%
2018/03/12	29	24.20	2	24.25	24.25	27	3,704	0.73%
2018/03/08	1	23.00	2	23.60	22.70	-1	3,541	-0.03%
2018/03/07	2	22.75	0	0.00	23.00	2	3,492	0.06%
2018/03/06	0	0.00	1.8	23.71	24.50	-1.8	3,428	-0.05%
2018/03/05	1	24.10	2	23.80	23.90	-1	3,361	-0.03%
2018/03/02	2	23.70	31	23.24	23.75	-29	3,256	-0.89%
2018/03/01	20	20.77	11	21.71	21.75	9	3,151	0.29%
2018/02/27	10	20.08	14	20.06	19.80	-4	3,066	-0.13%
2018/02/26	23	19.46	2	19.30	19.75	21	2,980	0.70%
2018/02/23	14	19.68	2	19.75	18.65	12	2,888	0.42%
2018/02/22	3	20.38	1.3	21.06	20.60	1.7	2,673	0.06%
2018/02/21	0	0.00	2	18.60	19.35	-2	2,419	-0.08%
2018/02/12	1	17.35	0	0.00	17.60	1	2,351	0.04%
2018/02/09	2	16.00	2	16.00	16.00	0	2,163	0.00%
2018/02/08	0	0.00	36	13.10	14.55	-36	1,950	-1.85%
2018/02/07	30	13.25	2	13.25	13.25	28	1,790	1.56%
2018/02/06	0	0.00	8	11.80	12.05	-8	1,702	-0.47%
2018/02/05	1	12.75	17	12.85	12.90	-16	1,639	-0.98%
2018/02/02	4	13.85	0	0.00	13.50	4	1,605	0.25%
2018/02/01	2	13.70	7	13.84	13.80	-5	1,591	-0.31%
2018/01/31	2	12.85	4	13.60	14.10	-2	1,535	-0.13%
2018/01/30	6	13.78	2	14.20	13.50	4	1,431	0.28%
2018/01/29	3	14.35	5	14.60	14.60	-2	1,284	-0.16%
2018/01/26	9	12.07	2	12.85	13.30	7	1,164	0.60%
2018/01/25	1	12.60	7	12.43	12.10	-6	1,055	-0.57%
2018/01/24	16	11.78	10	11.83	12.40	6	914	0.66%
2018/01/23	2	11.00	12	11.06	11.30	-10	754	-1.33%
2018/01/18	2	10.65	2	10.80	10.65	0	744	0.00%
2018/01/12	0	0.00	2	10.60	10.65	-2	774	-0.26%
2018/01/11	7	10.59	0	0.00	10.55	7	779	0.90%
2018/01/10	16	10.94	10	11.24	10.80	6	782	0.77%
2018/01/09	4	10.48	4	10.63	10.70	0	781	0.00%
2018/01/08	11	10.54	0	0.00	10.50	11	842	1.31%
2018/01/05	10	10.77	0	0.00	10.70	10	887	1.13%
2018/01/04	0	0.00	4	10.88	10.85	-4	902	-0.44%
2018/01/03	0	0.00	4	10.75	10.70	-4	912	-0.44%
2018/01/02	2	10.55	3	10.72	10.65	-1	917	-0.11%