威盛 (2388)-元大-天母券商分點個股進出

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
113.5
漲跌
▼1.5
漲幅
-1.30%
成交量
4,497張
產業
上市半導體類股
638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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	4	114.63	1	114.00	113.50	3	8,220	0.04%
2024/05/13	0.2	113.75	8	113.25	112.00	-7.8	8,466	-0.09%
2024/05/10	6.1	114.95	17	113.06	113.50	-10.9	8,599	-0.13%
2024/05/09	2	122.25	0	122.50	121.50	2	8,372	0.02%
2024/05/07	10	123.50	0	0.00	122.50	10	8,442	0.12%
2024/05/03	0	0.00	1	124.50	123.50	-1	8,577	-0.01%
2024/05/02	1	127.50	0	0.00	127.50	1	8,627	0.01%
2024/04/29	3.2	131.34	0	0.00	130.00	3.2	8,763	0.04%
2024/04/26	5	132.90	4	133.13	131.00	1	8,842	0.01%
2024/04/25	5	129.80	5	129.00	129.00	0	8,838	0.00%
2024/04/24	6.1	132.20	9	127.06	130.00	-2.9	8,896	-0.03%
2024/04/23	1	122.00	1	124.00	121.00	0	9,048	0.00%
2024/04/22	11.6	125.09	1	122.50	121.00	10.6	9,123	0.12%
2024/04/19	20	134.15	6	136.17	128.00	14	9,217	0.15%
2024/04/18	5	141.30	2	140.50	138.50	3	9,285	0.03%
2024/04/17	7	139.93	5	140.90	141.00	2	9,411	0.02%
2024/04/16	12	139.08	12	137.88	137.00	0	9,409	0.00%
2024/04/15	10	146.85	4	144.00	139.00	6	9,595	0.06%
2024/04/12	3	132.33	28	137.48	140.00	-25	9,891	-0.25%
2024/04/11	2	127.75	1	128.00	127.50	1	9,777	0.01%
2024/04/10	2	131.50	2	131.25	131.50	0	9,901	0.00%
2024/04/09	2	130.50	4	129.63	131.00	-2	10,007	-0.02%
2024/04/08	2	127.75	0	0.00	127.00	2	10,190	0.02%
2024/04/03	3	129.83	3	129.33	129.50	0	10,292	0.00%
2024/04/02	1	131.00	2	130.50	129.50	-1	10,401	-0.01%
2024/04/01	4	128.13	7	130.57	132.00	-3	10,566	-0.03%
2024/03/29	3	126.50	1	126.00	125.50	2	10,813	0.02%
2024/03/28	5	127.40	0	0.00	126.00	5	10,978	0.05%
2024/03/27	6	128.92	4	129.00	127.50	2	11,173	0.02%
2024/03/26	30	138.70	14	135.25	131.50	16	11,227	0.14%
2024/03/25	0	0.00	7	134.50	134.50	-7	10,741	-0.07%
2024/03/22	1	121.50	0	0.00	122.50	1	10,943	0.01%
2024/03/21	1	119.00	4	120.25	121.50	-3	11,314	-0.03%
2024/03/20	1	118.50	6	120.00	120.00	-5	12,008	-0.04%
2024/03/19	2	121.50	0	0.00	120.00	2	12,105	0.02%
2024/03/18	0	0.00	1	122.00	122.00	-1	12,316	-0.01%
2024/03/15	1	121.00	1	121.50	121.00	0	12,709	0.00%
2024/03/14	0	0.00	1	124.00	122.50	-1	13,710	-0.01%
2024/03/13	5	125.50	1	124.00	123.00	4	14,188	0.03%
2024/03/12	1	129.00	1	131.00	129.00	0	14,705	0.00%
2024/03/11	2	131.00	1	131.50	129.00	1	14,997	0.01%
2024/03/08	11	133.82	8	132.56	131.00	3	15,156	0.02%
2024/03/07	6.1	139.84	21.4	138.42	137.50	-15.3	15,459	-0.10%
2024/03/06	4	129.00	6	128.00	128.50	-2	15,394	-0.01%
2024/03/05	9	131.50	3	132.17	131.50	6	15,797	0.04%
2024/03/04	3	131.50	0	0.00	131.50	3	16,131	0.02%
2024/03/01	4	131.25	1	131.00	131.00	3	16,757	0.02%
2024/02/29	1	128.50	8.4	130.31	132.00	-7.4	16,958	-0.04%
2024/02/27	5	131.90	4	133.13	130.00	1	17,108	0.01%
2024/02/26	2	132.75	21	133.02	132.50	-19	17,706	-0.11%
2024/02/23	2	135.00	5	135.70	134.00	-3	18,732	-0.02%
2024/02/22	8	134.06	9	134.89	132.50	-1	19,143	-0.01%
2024/02/21	0	0.00	2	138.25	136.50	-2	19,465	-0.01%
2024/02/20	3.1	136.84	23	136.07	136.50	-19.9	20,833	-0.10%
2024/02/19	14.1	138.93	0	0.00	137.00	14.1	21,480	0.07%
2024/02/16	10	140.50	5	140.50	141.00	5	22,655	0.02%
2024/02/15	14.1	136.18	4	138.13	136.00	10.1	23,835	0.04%
2024/02/05	7.3	138.76	1	140.00	137.00	6.3	23,844	0.03%
2024/02/02	5	143.50	9	142.50	143.00	-4	24,008	-0.02%
2024/02/01	4.2	138.04	1	139.50	137.00	3.2	24,146	0.01%
2024/01/31	1	139.00	1	138.50	138.50	0	24,912	0.00%
2024/01/30	6	139.33	1	138.00	138.50	5	25,466	0.02%
2024/01/29	0	0.00	6	140.42	141.50	-6	27,200	-0.02%
2024/01/26	5	140.80	0	0.00	140.00	5	28,504	0.02%
2024/01/25	4	143.75	1	145.50	142.50	3	29,219	0.01%
2024/01/24	3	145.67	0	0.00	143.50	3	29,380	0.01%
2024/01/23	1	149.50	0	0.00	146.50	1	29,733	0.00%
2024/01/22	1.3	148.62	11	148.77	148.00	-9.7	30,158	-0.03%
2024/01/19	2	145.25	2	145.75	145.00	0	30,462	0.00%
2024/01/18	2	142.00	6	142.25	143.00	-4	30,718	-0.01%
2024/01/17	8	144.69	1	143.50	143.50	7	31,186	0.02%
2024/01/16	6	149.33	3	148.50	147.50	3	31,268	0.01%
2024/01/15	5	148.60	8	149.81	149.50	-3	31,362	-0.01%
2024/01/12	11	145.95	10	146.40	145.50	1	31,612	0.00%
2024/01/11	12	150.50	7	150.57	150.00	5	31,796	0.02%
2024/01/10	3	149.33	5	151.40	152.50	-2	33,245	-0.01%
2024/01/09	13	149.96	8	148.88	149.00	5	33,456	0.01%
2024/01/08	26.2	160.01	27.1	163.04	149.00	-0.9	33,451	0.00%
2024/01/05	26.1	157.44	12.2	157.52	160.00	13.9	33,127	0.04%
2024/01/04	0	0.00	3	157.17	157.00	-3	33,237	-0.01%
2024/01/03	3	156.50	14.5	155.33	156.50	-11.5	33,381	-0.03%
2024/01/02	4	154.63	2	156.50	157.00	2	33,333	0.01%
2023/12/29	0	0.00	1	156.50	156.50	-1	33,292	0.00%
2023/12/28	3.1	154.80	2	155.25	154.00	1.1	33,365	0.00%
2023/12/27	7.1	154.88	5	155.30	153.00	2.1	33,848	0.01%
2023/12/26	12	158.67	11	158.50	157.00	1	34,020	0.00%
2023/12/25	4.1	155.79	2	157.75	156.50	2.1	33,926	0.01%
2023/12/22	6.1	155.32	13	156.35	155.50	-7	33,954	-0.02%
2023/12/21	14.1	151.75	5	152.20	151.50	9.1	33,980	0.03%
2023/12/20	12	153.08	6	152.67	151.50	6	34,141	0.02%
2023/12/19	6	151.25	5	152.20	152.00	1	34,211	0.00%
2023/12/18	14	154.18	9	153.00	152.50	5	34,286	0.01%
2023/12/15	15	157.87	12	159.25	156.00	3	34,194	0.01%
2023/12/14	4	163.50	8	164.25	165.00	-4	33,968	-0.01%
2023/12/13	5	161.90	1	165.00	161.00	4	34,449	0.01%
2023/12/12	5	162.90	5.1	163.97	163.50	-0.1	35,051	0.00%
2023/12/11	26.6	168.66	9	164.33	161.50	17.6	34,894	0.05%
2023/12/08	4	169.38	9	171.06	174.00	-5	33,960	-0.01%
2023/12/07	18	162.72	16	163.16	166.00	2	33,596	0.01%
2023/12/06	9	172.89	10	172.85	170.50	-1	33,297	0.00%
2023/12/05	4	170.25	2	168.50	169.50	2	33,200	0.01%
2023/12/04	21	176.00	10	176.60	173.00	11	33,133	0.03%
2023/12/01	4	173.75	10.1	175.59	176.50	-6.1	32,795	-0.02%
2023/11/30	12	174.21	74	173.44	172.50	-62	32,648	-0.19%
2023/11/29	6.1	168.00	14	169.18	170.50	-7.9	32,301	-0.02%
2023/11/28	26	169.62	20.3	169.23	168.00	5.7	32,070	0.02%
2023/11/27	8	161.81	8	163.06	160.00	0	31,641	0.00%
2023/11/24	3	165.00	11.2	165.22	165.00	-8.2	31,699	-0.03%
2023/11/23	12.3	167.71	11	166.27	163.50	1.3	31,774	0.00%
2023/11/22	23	172.35	33.1	172.84	170.50	-10.1	31,908	-0.03%
2023/11/21	15	166.33	8	167.81	168.50	7	31,430	0.02%
2023/11/20	64	165.34	10.1	164.61	166.00	53.9	31,221	0.17%
2023/11/17	71.7	163.07	121.8	160.86	164.00	-50.1	30,986	-0.16%	大賣/
2023/11/16	11	157.45	9.1	157.94	160.00	1.9	29,688	0.01%
2023/11/15	26	153.69	30	154.67	158.50	-4	29,107	-0.01%
2023/11/14	28.2	146.26	47	146.29	149.50	-18.8	28,172	-0.07%
2023/11/13	3	138.50	15.3	138.50	138.50	-12.3	27,196	-0.05%
2023/11/10	9.1	127.85	5	129.70	126.00	4.1	27,211	0.01%
2023/11/09	10	128.80	10	129.15	129.00	0	27,142	0.00%
2023/11/08	25	130.40	9	131.94	129.00	16	27,019	0.06%
2023/11/07	19.1	133.86	13	133.69	133.50	6.1	26,701	0.02%
2023/11/06	31.1	140.66	22	139.50	135.00	9.1	26,450	0.03%
2023/11/03	35	138.53	48	142.42	145.00	-13	25,118	-0.05%
2023/11/02	20	125.10	24	127.23	132.00	-4	24,186	-0.02%
2023/11/01	12	120.58	14	120.68	120.00	-2	23,920	-0.01%
2023/10/31	16	121.81	12.1	119.50	119.00	3.9	23,942	0.02%
2023/10/30	15	123.30	14	123.79	123.00	1	23,924	0.00%
2023/10/27	11	119.27	7	119.43	117.00	4	23,866	0.02%
2023/10/26	11.1	121.11	4	120.13	119.00	7.1	23,523	0.03%
2023/10/25	17	123.41	25	124.90	124.00	-8	23,188	-0.03%
2023/10/24	6	114.67	6	115.92	117.50	0	22,575	0.00%
2023/10/23	2	115.25	3	116.67	114.50	-1	22,310	0.00%
2023/10/20	41	119.20	35	115.33	116.50	6	22,156	0.03%
2023/10/19	20	122.40	17	122.18	122.50	3	21,788	0.01%
2023/10/18	64	130.17	37	130.99	121.50	27	21,471	0.13%
2023/10/17	11	130.18	8	132.19	134.50	3	19,814	0.02%
2023/10/16	26	123.29	20	124.23	122.50	6	19,488	0.03%
2023/10/13	10	121.05	17	120.91	122.00	-7	19,195	-0.04%
2023/10/12	6	110.75	11.1	116.06	118.50	-5.1	19,873	-0.03%
2023/10/11	8	111.75	13	110.96	108.00	-5	20,327	-0.02%
2023/10/06	5	116.40	2	117.50	116.00	3	20,959	0.01%
2023/10/05	8	118.63	11	118.05	117.00	-3	21,594	-0.01%
2023/10/04	3.1	117.83	7	116.93	118.50	-4	22,450	-0.02%
2023/10/03	44	123.76	32	125.33	118.00	12	22,460	0.05%
2023/10/02	2	125.00	13	124.35	123.00	-11	22,027	-0.05%
2023/09/28	31	121.15	5	119.40	118.50	26	22,128	0.12%
2023/09/27	3	118.00	6	117.83	121.50	-3	21,906	-0.01%
2023/09/26	8	119.06	1	117.50	117.00	7	21,747	0.03%
2023/09/25	14	122.25	18	122.25	122.00	-4	21,526	-0.02%
2023/09/22	3	118.33	3.1	119.51	120.00	-0.1	21,249	0.00%
2023/09/21	3	115.00	6	117.67	119.00	-3	21,117	-0.01%
2023/09/20	5	115.50	7	116.43	115.50	-2	20,877	-0.01%
2023/09/19	31	121.52	15	121.87	118.00	16	20,651	0.08%
2023/09/18	4	121.63	2.1	122.86	122.50	1.9	20,183	0.01%
2023/09/15	28	119.09	26	119.42	120.00	2	19,566	0.01%
2023/09/14	0	0.00	14.2	109.12	111.00	-14.2	18,784	-0.08%
2023/09/13	3.2	101.31	11	100.50	101.00	-7.8	18,675	-0.04%
2023/09/12	1	102.50	3	106.50	103.00	-2	18,860	-0.01%
2023/09/11	11	109.01	29	106.48	105.50	-18	18,751	-0.10%
2023/09/08	3	112.83	12	116.42	116.50	-9	18,518	-0.05%
2023/09/07	3	115.33	2	117.25	115.00	1	18,412	0.01%
2023/09/06	4	116.88	5	116.30	116.50	-1	18,611	-0.01%
2023/09/05	10	117.20	11	115.77	118.00	-1	18,805	-0.01%
2023/09/04	6	114.75	5	114.50	116.00	1	18,827	0.01%
2023/09/01	15	114.87	5	113.50	112.50	10	18,965	0.05%
2023/08/31	10	114.95	13	115.46	115.00	-3	19,335	-0.02%
2023/08/30	5	112.40	8	114.38	114.50	-3	19,752	-0.02%
2023/08/29	3	109.00	6.1	107.75	109.00	-3.1	19,823	-0.02%
2023/08/28	26	115.79	7	113.00	108.50	19	19,677	0.10%
2023/08/25	12	121.08	28	118.82	120.50	-16	18,965	-0.08%
2023/08/24	23	116.98	6	114.83	113.50	17	18,625	0.09%
2023/08/23	4	115.88	3	117.67	115.00	1	18,734	0.01%
2023/08/22	0.3	111.50	5	111.90	110.00	-4.7	18,597	-0.03%
2023/08/21	1	109.00	5	110.90	108.50	-4	18,705	-0.02%
2023/08/18	8.4	111.01	5	112.40	108.00	3.4	18,625	0.02%
2023/08/17	25	115.84	11	116.50	116.00	14	18,354	0.08%
2023/08/16	15	112.67	8	110.63	113.50	7	18,081	0.04%
2023/08/15	8	112.44	9	112.06	110.00	-1	17,939	-0.01%
2023/08/14	8	109.00	5	109.70	109.00	3	17,783	0.02%
2023/08/11	21.3	106.27	25	107.76	110.00	-3.7	17,660	-0.02%
2023/08/10	17	109.03	14	108.79	109.50	3	17,245	0.02%
2023/08/09	14	110.89	21	107.21	109.50	-7	16,904	-0.04%
2023/08/08	21	109.76	11	106.41	105.50	10	16,460	0.06%
2023/08/07	13	117.00	22	116.11	117.00	-9	16,266	-0.06%
2023/08/04	10	110.95	8	112.00	109.50	2	15,730	0.01%
2023/08/02	13	115.96	9	117.50	113.50	4	15,495	0.03%
2023/08/01	9	122.50	13.1	124.42	121.50	-4.1	15,096	-0.03%
2023/07/31	14	138.07	2	145.00	133.00	12	14,649	0.08%
2023/07/28	3	146.17	10	143.30	147.50	-7	14,586	-0.05%
2023/07/27	13	148.12	2	147.50	144.00	11	14,565	0.08%
2023/07/26	3	144.67	18	152.56	151.50	-15	14,531	-0.10%
2023/07/25	5	145.10	1.4	143.21	142.50	3.6	14,521	0.02%
2023/07/24	13	146.65	8	147.88	151.00	5	14,518	0.03%
2023/07/21	5	135.30	13	145.19	148.50	-8	14,490	-0.06%
2023/07/20	7	132.36	12	133.96	135.00	-5	14,460	-0.03%
2023/07/19	13	125.35	3	126.67	127.50	10	14,434	0.07%
2023/07/18	2.1	121.50	9	121.50	125.00	-7	14,485	-0.05%
2023/07/17	32	127.30	23	127.26	130.00	9	14,425	0.06%
2023/07/14	8	124.38	8.2	125.78	127.00	-0.2	13,341	0.00%
2023/07/13	10.1	112.58	68	112.26	115.50	-57.9	12,613	-0.46%
2023/07/12	14	102.64	17	103.32	105.00	-3	11,715	-0.03%
2023/07/11	31	94.02	53.1	94.52	95.50	-22.1	11,020	-0.20%
2023/07/10	5	85.36	8	86.25	86.90	-3	10,104	-0.03%
2023/07/07	7	83.63	8	83.64	84.20	-1	9,931	-0.01%
2023/07/06	31	83.93	24	84.56	83.80	7	9,928	0.07%
2023/07/05	1	81.00	0	0.00	81.00	1	9,556	0.01%
2023/07/04	2	81.30	1	82.50	81.60	1	9,601	0.01%
2023/07/03	2	82.05	3.2	81.94	81.60	-1.2	9,611	-0.01%
2023/06/30	1	80.40	0	0.00	81.00	1	9,650	0.01%
2023/06/29	1	81.60	2	79.65	80.10	-1	9,705	-0.01%
2023/06/28	2	80.20	0	0.00	80.00	2	9,781	0.02%
2023/06/27	4.2	78.09	2	78.35	76.70	2.2	10,125	0.02%
2023/06/26	3	78.23	0	78.60	78.30	3	10,225	0.03%
2023/06/21	2	80.00	0	0.00	79.80	2	10,768	0.02%
2023/06/20	1	80.80	2	80.50	80.50	-1	10,821	-0.01%
2023/06/19	5	82.60	13	83.17	81.60	-8	11,007	-0.07%
2023/06/16	22.1	84.13	1	85.00	84.60	21.1	11,359	0.19%
2023/06/15	1	82.00	0	0.00	81.90	1	11,440	0.01%
2023/06/14	3	83.20	2	82.80	82.00	1	11,769	0.01%
2023/06/13	1	84.20	3	85.00	84.20	-2	12,105	-0.02%
2023/06/12	3	82.73	5	84.00	83.90	-2	12,564	-0.02%
2023/06/09	11.1	88.52	8	88.16	87.90	3.1	12,720	0.02%
2023/06/08	9	85.44	7	84.37	84.80	2	13,013	0.02%
2023/06/07	0	0.00	4	89.08	87.90	-4	13,809	-0.03%
2023/06/06	3	88.40	6	87.40	87.50	-3	14,003	-0.02%
2023/06/05	15	88.33	16	89.21	88.20	-1	13,742	-0.01%
2023/06/02	17	84.25	35	84.47	84.30	-18	13,298	-0.14%
2023/06/01	12	81.76	12	82.18	83.10	0	13,393	0.00%
2023/05/31	7	81.56	5	81.34	80.80	2	13,848	0.01%
2023/05/30	18	82.04	8	81.36	80.60	10	14,101	0.07%
2023/05/29	9	80.41	21	82.52	83.10	-12	14,588	-0.08%
2023/05/26	3	76.33	0	0.00	76.00	3	15,577	0.02%
2023/05/25	10	78.90	1	78.00	77.30	9	16,162	0.06%
2023/05/24	0	0.00	5	76.88	76.50	-5	16,271	-0.03%
2023/05/23	1	77.60	4	76.98	77.10	-3	17,055	-0.02%
2023/05/22	4	76.25	0	0.00	77.10	4	17,148	0.02%
2023/05/19	1	75.50	0.3	75.30	74.90	0.7	17,153	0.00%
2023/05/18	1	76.71	0	0.00	76.20	1	17,170	0.01%
2023/05/17	5	76.02	0	0.00	76.00	5	17,186	0.03%
2023/05/16	1	75.80	0	0.00	75.60	1	17,215	0.01%
2023/05/11	2	74.30	1	74.20	71.70	1	17,946	0.01%
2023/05/09	0	0.00	1	73.80	73.00	-1	17,911	-0.01%
2023/04/27	0	0.00	4	72.80	73.60	-4	19,299	-0.02%
2023/04/26	1	72.60	1	72.30	73.00	0	19,270	0.00%
2023/04/25	0	0.00	2	76.00	73.50	-2	19,280	-0.01%
2023/04/21	1	76.70	0	0.00	76.70	1	19,280	0.01%
2023/04/20	1	77.50	4	78.80	77.80	-3	19,231	-0.02%
2023/04/19	1	79.40	0	0.00	79.40	1	19,261	0.01%
2023/04/18	6	82.43	0	0.00	80.50	6	19,227	0.03%
2023/04/17	6	82.35	0	0.00	82.10	6	19,301	0.03%
2023/04/14	1	83.40	1	83.10	82.20	0	19,408	0.00%
2023/04/13	1	82.20	1	83.40	82.20	0	19,515	0.00%
2023/04/12	0	0.00	1	85.70	85.50	-1	19,547	-0.01%
2023/04/11	9	87.06	1	86.30	85.60	8	19,588	0.04%
2023/04/10	5	86.50	2	86.55	87.40	3	19,543	0.02%
2023/04/07	3	85.70	7	86.27	85.40	-4	19,545	-0.02%
2023/04/06	7	85.19	5	85.30	85.50	2	19,545	0.01%
2023/03/31	13	85.32	13	85.27	86.00	0	19,512	0.00%
2023/03/30	9	84.41	7	84.46	84.80	2	19,493	0.01%
2023/03/29	5	83.34	4	83.85	83.30	1	19,515	0.01%
2023/03/28	18	84.84	7	85.57	84.10	11	19,537	0.06%
2023/03/27	14	90.31	5	90.30	89.70	9	19,220	0.05%
2023/03/24	29	91.65	24.1	91.88	89.60	5	19,247	0.03%
2023/03/23	1	89.50	0	0.00	89.50	1	18,799	0.01%
2023/03/22	4	89.68	2	89.60	89.50	2	18,928	0.01%
2023/03/21	9	91.53	3	91.23	89.10	6	19,292	0.03%
2023/03/20	7	90.83	17	91.04	91.80	-10	19,422	-0.05%
2023/03/17	27	90.40	25.1	89.64	89.80	2	19,692	0.01%
2023/03/16	15	88.40	2	88.15	88.60	13	19,658	0.07%
2023/03/15	8.1	91.49	5	91.30	89.60	3.1	19,380	0.02%
2023/03/14	6	88.88	34	88.66	88.00	-28	19,026	-0.15%
2023/03/13	8	92.31	8	92.48	92.90	0	18,928	0.00%
2023/03/10	23.1	94.99	33	95.27	94.80	-9.9	18,556	-0.05%
2023/03/09	5	93.12	8.1	95.80	96.00	-3.1	18,325	-0.02%
2023/03/08	2	87.45	14	88.02	87.30	-12	18,601	-0.06%
2023/03/07	1	88.60	0	0.00	87.60	1	18,539	0.01%
2023/03/06	11	88.47	6.1	87.43	89.50	4.9	18,424	0.03%
2023/03/03	0	85.00	13	85.95	85.00	-13	18,250	-0.07%
2023/03/02	2	88.30	3	88.27	87.90	-1	17,890	-0.01%
2023/03/01	9	90.80	7	89.69	89.70	2	17,649	0.01%
2023/02/24	46.4	89.35	163	87.21	90.80	-116.6	17,103	-0.68%	大賣/鉅額交易
2023/02/23	17	81.55	13.4	82.96	83.80	3.6	15,978	0.02%
2023/02/22	7	77.79	2	78.30	76.20	5	15,663	0.03%
2023/02/21	52	79.14	45	79.53	80.30	7	15,878	0.04%
2023/02/20	5	76.00	7	75.21	75.50	-2	15,458	-0.01%
2023/02/17	9	74.14	3	74.27	73.90	6	15,640	0.04%
2023/02/16	0	74.00	19	73.52	74.20	-19	15,811	-0.12%
2023/02/15	2	72.20	6	72.42	72.60	-4	16,237	-0.02%
2023/02/14	5	74.58	3	74.23	73.70	2	16,523	0.01%
2023/02/13	4.1	74.70	6	74.92	74.60	-1.9	17,127	-0.01%
2023/02/10	0	0.00	1	75.00	73.40	-1	17,636	-0.01%
2023/02/09	23	76.56	14.4	76.93	75.30	8.6	18,042	0.05%
2023/02/08	1	72.10	14	73.82	74.50	-13	18,685	-0.07%
2023/02/07	7	71.60	19	71.59	72.20	-12	19,168	-0.06%
2023/02/06	1	71.90	2	72.35	72.60	-1	19,424	-0.01%
2023/02/03	28	74.42	17	72.88	72.20	11	19,497	0.06%
2023/02/02	17	76.21	25	76.51	77.00	-8	19,396	-0.04%
2023/01/31	4	69.50	4	68.88	69.50	0	19,298	0.00%
2023/01/30	0	0.00	1	68.60	68.40	-1	19,549	-0.01%
2023/01/17	4	66.55	0	67.00	66.60	4	19,758	0.02%
2023/01/16	0.2	67.20	2	66.70	67.00	-1.8	19,981	-0.01%
2023/01/13	2	67.20	3	67.50	67.00	-1	20,236	0.00%
2023/01/12	1	68.20	0	0.00	68.10	1	20,539	0.00%
2023/01/10	1	69.70	0	0.00	70.30	1	21,199	0.00%
2023/01/09	8	71.00	15	70.76	70.70	-7	21,555	-0.03%
2023/01/06	2	69.40	4	69.48	69.70	-2	22,169	-0.01%
2023/01/05	2	71.30	0	0.00	68.80	2	22,827	0.01%
2023/01/04	7	69.47	3	69.30	69.30	4	23,375	0.02%
2023/01/03	2	67.50	6	67.83	69.10	-4	23,527	-0.02%
2022/12/30	4	68.58	2	67.60	67.30	2	23,873	0.01%
2022/12/29	5	67.34	5	67.60	67.40	0	24,176	0.00%
2022/12/28	43	70.53	3	68.13	67.90	40	25,018	0.16%
2022/12/27	36	70.83	7	71.16	70.90	29	25,275	0.11%
2022/12/26	1	69.30	0	0.00	70.00	1	25,716	0.00%
2022/12/23	2	68.95	0	0.00	69.30	2	26,211	0.01%
2022/12/22	14	69.49	1	70.00	69.40	13	26,626	0.05%
2022/12/21	2	69.90	0	0.00	69.60	2	27,218	0.01%
2022/12/20	12	72.73	12	69.63	69.80	0	27,653	0.00%
2022/12/19	0	0.00	1	71.20	71.20	-1	27,981	0.00%
2022/12/16	2	73.40	2	73.60	73.10	0	28,384	0.00%
2022/12/15	3	74.47	0	0.00	73.80	3	28,853	0.01%
2022/12/14	2	75.25	0	0.00	74.50	2	28,913	0.01%
2022/12/13	14	76.42	7	76.61	75.00	7	28,958	0.02%
2022/12/12	21	75.84	80.2	76.16	73.60	-59.2	28,681	-0.21%
2022/12/09	4	76.15	19	76.25	76.80	-15	28,540	-0.05%
2022/12/08	5	72.80	18	74.23	74.70	-13	28,608	-0.05%
2022/12/07	7	71.39	39	71.97	70.20	-32	29,142	-0.11%
2022/12/06	2	72.95	33	72.52	71.70	-31	30,033	-0.10%
2022/12/05	28	74.84	9.5	74.92	73.60	18.5	30,158	0.06%
2022/12/02	5.2	75.14	5	74.96	75.00	0.2	29,998	0.00%
2022/12/01	26	76.14	31	76.08	74.40	-5	30,046	-0.02%
2022/11/30	27	73.00	31	72.95	74.00	-4	29,730	-0.01%
2022/11/29	26	67.82	4	67.48	68.30	22	29,546	0.07%
2022/11/28	0	0.00	5	69.02	68.20	-5	30,800	-0.02%
2022/11/25	10	70.33	5.8	68.92	68.60	4.2	32,655	0.01%
2022/11/24	6	71.48	5	72.20	71.90	1	33,411	0.00%
2022/11/23	2	70.95	0	0.00	70.90	2	33,963	0.01%
2022/11/22	8	71.20	7	71.11	70.80	1	34,410	0.00%
2022/11/21	6	71.77	2.1	73.29	70.80	3.9	34,985	0.01%
2022/11/18	12	73.18	15	73.93	72.40	-3	34,973	-0.01%
2022/11/17	33.1	73.32	35	73.92	74.30	-1.9	34,894	-0.01%
2022/11/16	13	71.70	14	70.80	71.50	-1	34,705	0.00%
2022/11/15	13	70.31	14	68.81	70.30	-1	34,609	0.00%
2022/11/14	11	68.43	13	67.78	68.50	-2	34,814	-0.01%
2022/11/11	13	67.52	18	69.48	67.40	-5	34,912	-0.01%
2022/11/10	22	69.44	29	69.52	68.90	-7	34,807	-0.02%
2022/11/09	42	70.61	14	70.93	69.70	28	34,981	0.08%
2022/11/08	19	71.96	25.1	72.44	70.90	-6.1	34,871	-0.02%
2022/11/07	14.1	70.95	10	71.61	70.10	4.1	34,274	0.01%
2022/11/04	57	70.30	43	70.43	70.30	14	33,789	0.04%
2022/11/03	15	66.21	23	65.90	70.60	-8	32,646	-0.02%
2022/11/02	13	64.48	11	64.54	64.20	2	32,059	0.01%
2022/11/01	9	63.88	8	64.09	64.50	1	31,810	0.00%
2022/10/31	5	63.94	10	63.61	64.10	-5	31,629	-0.02%
2022/10/28	7	60.96	3	60.33	60.20	4	31,345	0.01%
2022/10/27	2	62.90	6	61.18	62.90	-4	31,169	-0.01%
2022/10/26	8	60.58	10	61.07	59.70	-2	30,884	-0.01%
2022/10/25	3	62.43	0	0.00	60.90	3	30,630	0.01%
2022/10/24	7	63.86	11	64.08	62.60	-4	30,509	-0.01%
2022/10/21	5	63.02	4	62.95	61.70	1	30,355	0.00%
2022/10/20	6	63.07	10	63.42	64.60	-4	30,864	-0.01%
2022/10/19	7	65.87	3	65.63	64.00	4	32,142	0.01%
2022/10/18	5	65.88	10	66.02	65.00	-5	33,150	-0.02%
2022/10/17	5	64.10	2	63.75	66.00	3	33,887	0.01%
2022/10/14	20	64.54	13	63.57	64.00	7	34,011	0.02%
2022/10/13	12	63.99	22	61.75	60.00	-10	33,615	-0.03%
2022/10/12	17.1	65.40	38	65.12	64.70	-21	33,001	-0.06%
2022/10/11	5.3	72.26	0	0.00	71.80	5.3	32,494	0.02%
2022/10/07	17	79.56	17	79.06	79.70	0	32,278	0.00%
2022/10/06	13	78.72	12	78.29	78.50	1	31,956	0.00%
2022/10/05	21	79.67	16	81.39	78.70	5	31,799	0.02%
2022/10/04	22	77.64	17.1	77.54	77.60	5	31,121	0.02%
2022/10/03	17	77.14	15	75.48	75.30	2	30,944	0.01%
2022/09/30	13	77.31	7	76.74	79.00	6	30,855	0.02%
2022/09/29	10	76.13	3	77.27	76.10	7	31,036	0.02%
2022/09/28	8.1	76.50	8	76.21	74.40	0.1	31,298	0.00%
2022/09/27	11.1	80.06	12	80.26	82.20	-1	31,239	0.00%
2022/09/26	19.1	83.98	23	80.65	79.80	-4	30,961	-0.01%
2022/09/23	27	89.03	24	89.42	88.60	3	30,712	0.01%
2022/09/22	21	89.85	26	90.14	91.40	-5	30,353	-0.02%
2022/09/21	1	88.20	2	87.95	88.50	-1	29,891	0.00%
2022/09/20	9	87.26	10	88.71	88.30	-1	30,285	0.00%
2022/09/19	23	86.85	2	87.35	86.50	21	30,186	0.07%
2022/09/16	30	88.02	20	88.40	88.70	10	29,989	0.03%
2022/09/15	45	89.94	42	88.89	88.50	3	29,667	0.01%
2022/09/14	76	89.87	53	90.00	92.40	23	29,378	0.08%
2022/09/13	69	88.69	62.9	89.06	89.00	6.1	28,505	0.02%
2022/09/12	21	85.27	27	85.27	87.40	-6	27,457	-0.02%
2022/09/08	14	79.56	8	79.76	79.50	6	27,151	0.02%
2022/09/07	10	79.94	11	80.09	78.50	-1	26,915	0.00%
2022/09/06	14	82.39	5	80.94	80.40	9	26,530	0.03%
2022/09/05	35	84.43	24	84.81	83.10	11	25,997	0.04%
2022/09/02	109	90.05	69	89.38	86.50	40	25,440	0.16%	大買/
2022/09/01	51	89.76	58	90.12	88.60	-7	23,993	-0.03%
2022/08/31	18	86.91	20	85.43	90.50	-2	22,015	-0.01%
2022/08/30	12	82.53	18	82.49	82.30	-6	20,950	-0.03%
2022/08/29	5	78.52	1	78.00	80.00	4	20,170	0.02%
2022/08/26	27	82.26	27	80.79	83.30	0	19,583	0.00%
2022/08/25	1	74.80	5	74.92	75.80	-4	18,831	-0.02%
2022/08/24	4	72.85	7	71.06	72.80	-3	18,556	-0.02%
2022/08/23	6	72.78	3	72.03	71.70	3	18,269	0.02%
2022/08/22	5	77.38	1	76.70	74.30	4	17,888	0.02%
2022/08/19	19	80.41	16	80.70	79.60	3	17,592	0.02%
2022/08/18	3	77.13	9	77.51	77.30	-6	17,053	-0.04%
2022/08/17	9	78.56	2	79.10	78.50	7	16,700	0.04%
2022/08/16	15	82.01	12	81.83	77.80	3	16,306	0.02%
2022/08/15	9	78.01	10	79.05	83.90	-1	15,725	-0.01%
2022/08/12	3	81.10	4	82.40	81.20	-1	15,102	-0.01%
2022/08/11	0	0.00	1	80.30	81.10	-1	15,002	-0.01%
2022/08/10	0	0.00	1	80.80	80.80	-1	14,949	-0.01%
2022/08/09	2	75.00	4	76.00	76.70	-2	14,871	-0.01%
2022/08/08	2	75.30	2	74.50	75.00	0	14,806	0.00%
2022/08/05	1	73.00	5	71.58	73.00	-4	14,739	-0.03%
2022/08/04	2	69.00	2	70.85	70.00	0	14,690	0.00%
2022/08/03	3	74.37	1	77.20	73.00	2	14,550	0.01%
2022/08/02	2	74.60	3	73.40	75.40	-1	14,465	-0.01%
2022/08/01	1	75.30	3	75.23	74.80	-2	14,408	-0.01%
2022/07/29	5	74.02	3	73.33	73.00	2	14,329	0.01%
2022/07/28	1	73.00	12	73.01	71.00	-11	14,173	-0.08%
2022/07/27	28	71.19	28	71.93	73.00	0	14,073	0.00%
2022/07/26	21	71.93	16	72.46	73.30	5	13,268	0.04%
2022/07/25	45	68.77	40	68.43	72.80	5	11,679	0.04%
2022/07/22	21	64.94	81	64.88	66.20	-60	10,286	-0.58%
2022/07/21	14	58.11	6.1	59.56	60.30	7.9	9,123	0.09%
2022/07/20	1	54.00	13	53.91	54.90	-12	8,565	-0.14%
2022/07/19	5	51.68	0	0.00	50.90	5	8,248	0.06%
2022/07/18	9	53.24	10	53.12	52.50	-1	8,159	-0.01%
2022/07/15	4	52.08	2	51.80	51.60	2	7,962	0.03%
2022/07/13	5	52.98	24	51.54	51.00	-19	7,705	-0.25%
2022/07/12	7	50.77	11	50.42	49.95	-4	7,391	-0.05%
2022/07/11	8	53.99	5	53.86	53.20	3	7,151	0.04%
2022/07/08	9	56.11	17	56.09	54.90	-8	6,933	-0.12%
2022/07/07	33	58.65	10	58.20	57.60	23	6,461	0.36%
2022/07/06	26	56.31	27	55.47	55.00	-1	5,711	-0.02%
2022/07/05	57	54.84	51	56.27	57.20	6	4,986	0.12%
2022/07/04	5	49.38	2	50.70	52.00	3	4,338	0.07%
2022/07/01	8	50.00	0	0.00	47.85	8	4,044	0.20%
2022/06/30	45	47.49	4	47.75	47.75	41	3,730	1.10%
2022/06/29	5	51.62	5	50.38	49.95	0	3,555	0.00%
2022/06/28	4	55.15	7	55.01	55.40	-3	3,309	-0.09%
2022/06/27	0	0.00	0.3	54.60	54.60	-0.3	2,744	-0.01%
2022/06/24	0	0.00	1	49.70	49.70	-1	2,530	-0.04%
2022/06/23	1	45.05	4	45.51	45.20	-3	2,411	-0.12%
2022/06/22	7	47.72	0	0.00	47.70	7	2,272	0.31%
2022/06/21	11	45.80	0	0.00	46.75	11	1,872	0.59%
2022/06/17	3	45.00	0	0.00	45.60	3	1,830	0.16%
2022/06/14	5	46.90	0	0.00	47.85	5	1,960	0.26%
2022/06/13	0.1	49.00	5	48.40	47.70	-5	1,996	-0.25%
2022/06/10	0.1	50.40	5	50.50	49.90	-5	2,023	-0.24%
2022/06/02	0.1	52.70	0	0.00	52.50	0.1	2,308	0.00%
2022/06/01	5	53.00	0	0.00	53.00	5	2,373	0.21%
2022/05/31	0	0.00	2	52.70	53.10	-2	2,436	-0.08%
2022/05/27	0.1	51.70	1	51.70	51.20	-1	2,865	-0.03%
2022/05/26	0.1	50.70	4	51.00	50.20	-4	2,868	-0.14%
2022/05/24	0	50.80	0	0.00	49.90	0	2,982	0.00%
2022/05/23	0	0.00	1	51.60	51.70	-1	2,986	-0.03%
2022/05/11	1	47.35	0	0.00	48.20	1	3,276	0.03%
2022/05/09	1	47.30	0	0.00	47.05	1	3,521	0.03%
2022/05/03	0	49.50	0	0.00	49.70	0	3,838	0.00%
2022/04/26	0	0.00	4	51.65	51.20	-4	4,066	-0.10%
2022/04/25	0	0.00	1	51.50	51.30	-1	4,117	-0.02%
2022/04/22	0	0.00	2	54.00	54.40	-2	4,248	-0.05%
2022/04/20	1	55.90	1	55.80	55.80	0	4,483	0.00%
2022/04/13	12	59.08	0	0.00	59.00	12	5,027	0.24%
2022/04/11	10	60.40	0	0.00	57.70	10	5,250	0.19%
2022/04/07	0.1	63.00	0	0.00	60.30	0.1	5,342	0.00%
2022/04/01	0	0.00	1	65.00	65.50	-1	5,555	-0.02%
2022/03/31	15	66.27	0	0.00	65.90	15	5,702	0.26%
2022/03/30	0	0.00	10	68.50	66.40	-10	5,947	-0.17%
2022/03/29	21	66.71	5	67.30	67.10	16	6,206	0.26%
2022/03/25	10	66.00	0	0.00	66.10	10	6,649	0.15%
2022/03/24	0	0.00	2	66.50	67.30	-2	6,868	-0.03%
2022/03/23	6	65.47	0	0.00	65.10	6	7,190	0.08%
2022/03/22	0	0.00	1	65.30	65.60	-1	7,585	-0.01%
2022/03/21	12.1	65.59	2	64.80	64.30	10.1	7,759	0.13%
2022/03/18	7	64.36	10	64.00	64.80	-3	7,909	-0.04%
2022/03/17	2	61.50	0	0.00	62.70	2	8,015	0.02%
2022/03/14	11	60.55	0	0.00	61.40	11	8,893	0.12%
2022/03/11	0	0.00	1	59.70	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	1	59.20	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	7	57.99	57.90	-7	10,495	-0.07%
2022/03/08	1	56.80	1	56.90	56.70	0	10,842	0.00%
2022/03/07	4	60.55	6	60.45	59.30	-2	11,230	-0.02%
2022/03/04	2	65.25	18	64.64	64.00	-16	11,737	-0.14%
2022/03/03	5.1	67.23	8	68.04	66.10	-2.9	12,164	-0.02%
2022/03/02	11	68.35	3	68.30	68.40	8	12,643	0.06%
2022/03/01	1	63.50	1	65.00	65.30	0	13,377	0.00%
2022/02/25	0	0.00	3	62.87	62.90	-3	13,710	-0.02%
2022/02/24	3	62.30	0	0.00	61.50	3	14,277	0.02%
2022/02/22	2	64.30	0	0.00	64.30	2	15,252	0.01%
2022/02/21	2	66.30	2	67.10	66.30	0	15,693	0.00%
2022/02/18	5	67.30	1	67.60	67.60	4	16,670	0.02%
2022/02/17	1	67.50	0	0.00	67.20	1	17,688	0.01%
2022/02/16	4	67.90	3	67.97	68.00	1	19,771	0.01%
2022/02/15	0	0.00	2	66.35	65.60	-2	21,772	-0.01%
2022/02/14	5	65.58	0	0.00	65.20	5	25,647	0.02%
2022/02/11	1	68.50	1	68.90	68.80	0	27,111	0.00%
2022/02/10	1	68.70	6	69.17	68.20	-5	27,857	-0.02%
2022/02/09	14	69.29	16	70.05	68.70	-2	28,956	-0.01%
2022/02/07	6	66.43	5	67.00	67.00	1	31,122	0.00%
2022/01/26	2	67.50	0	0.00	67.00	2	31,799	0.01%
2022/01/25	0	0.00	7	67.41	66.50	-7	33,215	-0.02%
2022/01/24	7	68.20	7	69.19	69.60	0	34,442	0.00%
2022/01/21	2	69.95	18	70.49	70.40	-16	35,072	-0.05%
2022/01/20	2	71.60	22	71.66	71.00	-20	35,207	-0.06%
2022/01/19	1	72.50	2	72.50	72.90	-1	36,607	0.00%
2022/01/17	24	73.78	4	74.45	73.80	20	37,279	0.05%
2022/01/14	0	72.00	1	71.80	72.10	-1	37,609	0.00%
2022/01/13	1.1	74.93	2	72.85	73.70	-0.9	38,006	0.00%
2022/01/12	2	74.00	31	73.94	73.50	-29	38,002	-0.08%
2022/01/11	12	74.80	25	74.09	74.00	-13	37,927	-0.03%
2022/01/10	5	77.01	8	77.69	78.80	-3	37,725	-0.01%
2022/01/07	18.2	80.63	8	79.36	78.10	10.2	37,654	0.03%
2022/01/05	5	83.94	15	83.85	83.50	-10	37,444	-0.03%
2022/01/03	3	86.20	4	86.95	86.40	-1	37,205	0.00%
2021/12/29	0	0.00	3	86.60	87.40	-3	37,075	-0.01%
2021/12/28	10	87.12	1	86.60	86.60	9	37,005	0.02%
2021/12/27	7	88.83	0	0.00	89.00	7	36,847	0.02%
2021/12/24	14	89.12	7	89.56	87.70	7	36,731	0.02%
2021/12/23	14	88.59	27	89.48	89.40	-13	36,479	-0.04%
2021/12/22	22	88.28	17	89.04	86.50	5	36,184	0.01%
2021/12/21	5	87.12	2	87.45	86.70	3	35,854	0.01%
2021/12/20	8	88.40	20	87.76	87.80	-12	35,701	-0.03%
2021/12/17	19	86.97	11	86.46	86.30	8	35,437	0.02%
2021/12/16	32	89.66	17	92.18	91.20	15	35,077	0.04%
2021/12/15	3	83.53	5	84.62	87.00	-2	34,663	-0.01%
2021/12/14	4	83.10	9	83.92	83.30	-5	34,486	-0.01%
2021/12/13	0	0.00	4	87.75	87.00	-4	34,253	-0.01%
2021/12/10	3	86.77	4	88.13	86.20	-1	34,088	0.00%
2021/12/09	18	91.06	9	91.13	89.20	9	33,832	0.03%
2021/12/08	18	91.67	11	89.62	89.00	7	33,400	0.02%
2021/12/07	28	92.35	45	92.52	90.20	-17	33,056	-0.05%
2021/12/06	11	90.42	9	90.53	90.00	2	32,385	0.01%
2021/12/03	29	90.73	31.5	91.70	90.40	-2.5	32,138	-0.01%
2021/12/02	34	89.34	23	90.76	87.60	11	31,348	0.04%
2021/12/01	22	89.08	15	87.78	89.00	7	30,951	0.02%
2021/11/30	25	87.04	6.1	86.96	88.30	18.9	30,503	0.06%
2021/11/29	3	81.37	5	82.90	84.00	-2	29,973	-0.01%
2021/11/26	9	86.49	9	83.97	84.40	0	29,519	0.00%
2021/11/25	45	88.62	34	88.88	85.60	11	28,830	0.04%
2021/11/24	16	85.71	17	86.06	85.00	-1	27,866	0.00%
2021/11/23	52	86.30	56.3	84.17	85.80	-4.3	27,499	-0.02%
2021/11/22	2	90.35	4	90.05	90.50	-2	26,899	-0.01%
2021/11/19	64	90.46	76	90.89	90.50	-12	26,619	-0.05%
2021/11/18	33	90.02	30	90.13	89.10	3	25,846	0.01%
2021/11/17	72	92.19	94	92.20	92.80	-22	25,368	-0.09%
2021/11/16	53.1	92.45	71.8	91.77	90.70	-18.7	24,376	-0.08%
2021/11/15	104	99.11	111	97.62	94.50	-7	23,355	-0.03%	大買/大賣/
2021/11/12	77	96.02	94.1	95.63	99.00	-17.1	21,248	-0.08%
2021/11/11	148.3	95.69	200	92.00	90.00	-51.7	19,169	-0.27%	大買/大賣/
2021/11/10	47	90.02	33	91.10	92.50	14	15,253	0.09%
2021/11/09	25	81.00	14.1	82.56	84.10	11	13,734	0.08%
2021/11/08	30.1	72.00	60	73.34	76.50	-30	12,992	-0.23%
2021/11/05	89	70.59	67	70.46	69.60	22	11,841	0.19%
2021/11/04	59	71.29	66	70.63	67.20	-7	10,262	-0.07%
2021/11/03	42	67.95	42.1	66.20	71.00	-0.1	9,459	0.00%
2021/11/02	67	71.35	76	69.35	69.00	-9	8,675	-0.10%
2021/11/01	75	66.59	81.1	67.47	68.30	-6.1	7,207	-0.08%
2021/10/29	19	60.16	32	60.00	62.10	-13	5,907	-0.22%
2021/10/28	6	57.63	20	58.24	56.50	-14	5,203	-0.27%
2021/10/27	64	59.32	40.1	59.05	58.80	24	4,941	0.48%
2021/10/26	4	57.43	36	58.40	58.60	-32	3,605	-0.89%
2021/10/25	12	49.56	32.4	50.14	53.30	-20.4	3,185	-0.64%
2021/10/22	16	50.17	52	50.29	48.50	-36	2,943	-1.22%
2021/10/21	24	48.97	11	49.04	49.70	13	2,551	0.51%
2021/10/20	8	43.76	13.1	44.98	46.65	-5.1	2,086	-0.24%
2021/10/19	3	41.60	3	42.15	42.45	0	2,016	0.00%
2021/10/18	20	41.10	2	42.85	42.05	18	2,082	0.86%
2021/10/15	0	0.00	0.2	40.75	40.75	-0.2	2,161	-0.01%
2021/10/14	3	39.10	3	39.25	39.30	0	2,261	0.00%
2021/10/13	1	39.80	0	0.00	38.95	1	2,324	0.04%
2021/10/12	3	40.15	11	40.75	40.30	-8	2,389	-0.33%
2021/10/07	0	0.00	3	41.25	40.90	-3	2,873	-0.10%
2021/10/06	3	40.20	0	0.00	39.35	3	3,229	0.09%
2021/10/05	0	0.00	10	40.75	40.75	-10	3,517	-0.28%
2021/10/04	13	40.56	10	39.80	39.80	3	3,664	0.08%
2021/10/01	10	41.51	1	41.60	41.50	9	3,698	0.24%
2021/09/30	3	43.30	0	0.00	43.35	3	3,797	0.08%
2021/09/29	1	44.20	1	43.30	43.30	0	4,094	0.00%
2021/09/27	1	46.60	20	46.90	46.50	-19	4,602	-0.41%
2021/09/23	3	46.85	5	46.34	46.00	-2	4,768	-0.04%
2021/09/22	3	45.70	10	45.75	45.75	-7	4,914	-0.14%
2021/09/17	6	47.29	3	46.75	47.35	3	4,976	0.06%
2021/09/15	0	0.00	3	46.65	46.25	-3	5,158	-0.06%
2021/09/09	10	47.26	0	0.00	47.40	10	5,858	0.17%
2021/09/08	10	47.80	0	0.00	46.80	10	5,913	0.17%
2021/09/07	3	48.00	5	48.00	47.80	-2	6,048	-0.03%
2021/09/03	10	51.20	0	0.00	51.20	10	6,139	0.16%
2021/09/02	14	51.09	0	0.00	51.00	14	6,119	0.23%
2021/09/01	17	50.10	2	49.70	50.40	15	6,071	0.25%
2021/08/27	1	48.70	0	0.00	48.15	1	6,060	0.02%
2021/08/24	0	0.00	3	48.00	47.55	-3	6,177	-0.05%
2021/08/23	0	0.00	1	48.50	48.60	-1	6,231	-0.02%
2021/08/20	3	47.25	2	46.70	46.90	1	6,281	0.02%
2021/08/19	11	47.32	1	47.15	46.50	10	6,292	0.16%
2021/08/18	10	47.70	10	49.05	49.05	0	6,285	0.00%
2021/08/16	0.1	50.00	4	50.83	49.95	-3.9	6,283	-0.06%
2021/08/13	10	51.20	1	51.30	51.30	9	6,283	0.14%
2021/08/12	11	52.62	9	55.80	51.60	2	6,284	0.03%
2021/08/11	32.1	51.65	0	0.00	50.90	32.1	6,247	0.51%
2021/08/10	10	51.00	1	51.20	51.00	9	6,241	0.14%
2021/08/09	10	52.10	1	51.00	51.00	9	6,274	0.14%
2021/08/05	1	54.70	0	0.00	54.20	1	6,275	0.02%
2021/08/02	0	0.00	1	54.10	53.70	-1	6,458	-0.02%
2021/07/30	6	55.47	1	55.80	54.00	5	6,566	0.08%
2021/07/29	10	57.70	0	0.00	58.00	10	6,453	0.15%
2021/07/28	0.1	56.90	0	0.00	56.50	0.1	6,455	0.00%
2021/07/27	1	57.80	2	59.40	57.60	-1	6,433	-0.02%
2021/07/26	1	60.80	1	61.00	60.90	0	6,440	0.00%
2021/07/23	2	60.30	11	61.07	59.90	-9	6,422	-0.14%
2021/07/21	6	60.88	12	60.07	59.90	-6	6,341	-0.09%
2021/07/20	2	62.05	3	60.80	60.80	-1	6,311	-0.02%
2021/07/19	2	61.50	0	0.00	61.10	2	6,268	0.03%
2021/07/16	0	0.00	3	62.17	62.10	-3	6,347	-0.05%
2021/07/15	8	63.74	26	64.35	63.30	-18	6,303	-0.29%
2021/07/14	29	63.29	7	63.41	63.60	22	6,120	0.36%
2021/07/13	25	62.95	11	63.25	62.00	14	5,867	0.24%
2021/07/12	15	62.03	9.1	61.22	62.30	6	5,556	0.11%
2021/07/09	10	59.63	28	59.21	58.90	-18	5,363	-0.34%
2021/07/08	2	58.35	15	58.00	58.20	-13	5,282	-0.25%
2021/07/07	7	58.91	8	58.98	57.80	-1	5,294	-0.02%
2021/07/06	25	60.21	22	58.80	58.60	3	5,252	0.06%
2021/07/05	3	61.47	7.1	62.34	62.40	-4.1	5,058	-0.08%
2021/07/02	7	56.80	11	54.14	56.80	-4	4,723	-0.08%
2021/07/01	0	0.00	21	55.01	53.80	-21	4,847	-0.43%
2021/06/30	13	56.78	17	56.61	56.60	-4	5,195	-0.08%
2021/06/29	15	55.80	13	55.00	56.60	2	5,319	0.04%
2021/06/28	17	55.57	5	55.66	55.00	12	5,187	0.23%
2021/06/25	11.2	55.91	0	0.00	55.80	11.2	5,136	0.22%
2021/06/24	3	55.90	3	55.57	55.40	0	5,093	0.00%
2021/06/23	0	0.00	1	54.00	55.30	-1	5,007	-0.02%
2021/06/22	15	55.51	23	55.97	54.70	-8	4,944	-0.16%
2021/06/21	8	54.56	25	55.90	54.70	-17	4,754	-0.36%
2021/06/18	3	54.20	0.1	52.90	52.10	3	4,520	0.07%
2021/06/17	0	0.00	2	53.00	53.70	-2	4,415	-0.05%
2021/06/16	2	52.70	2.1	53.38	52.40	-0.1	4,382	0.00%
2021/06/11	1	51.00	19	50.81	50.80	-18	4,248	-0.42%
2021/06/09	0	0.00	1	50.90	50.10	-1	4,277	-0.02%
2021/06/07	0.1	49.20	0	0.00	49.40	0.1	4,269	0.00%
2021/06/04	1	49.95	0	0.00	49.85	1	4,258	0.02%
2021/06/02	3	50.50	0	0.00	50.90	3	4,270	0.07%
2021/06/01	0	0.00	0.1	51.50	51.50	-0.1	4,241	0.00%
2021/05/31	5	50.00	3	50.23	49.40	2	4,184	0.05%
2021/05/28	3	47.60	13	48.56	48.30	-10	4,132	-0.24%
2021/05/27	0	0.00	3	45.98	46.50	-3	4,081	-0.07%
2021/05/25	2.1	45.49	0	0.00	45.15	2.1	4,083	0.05%
2021/05/24	1	44.10	2	44.13	44.10	-1	4,065	-0.02%
2021/05/21	0.1	43.40	0	0.00	43.60	0.1	4,069	0.00%
2021/05/20	2	42.68	1	42.60	42.55	1	4,075	0.02%
2021/05/19	15	43.45	0	0.00	43.40	15	4,066	0.37%
2021/05/18	0	0.00	2	43.50	43.70	-2	4,060	-0.05%
2021/05/17	5.2	42.54	0	0.00	39.90	5.2	4,034	0.13%
2021/05/14	3	45.50	0	0.00	44.30	3	3,991	0.08%
2021/05/13	2	45.70	0	0.00	44.20	2	3,972	0.05%
2021/05/12	25	46.51	0.1	47.05	45.60	24.9	3,959	0.63%
2021/05/11	0	0.00	6	51.03	49.90	-6	3,899	-0.15%
2021/05/10	5	54.70	2	55.70	54.30	3	3,857	0.08%
2021/05/07	3	55.00	0.2	54.40	54.60	2.8	3,782	0.08%
2021/05/05	0	0.00	1	51.90	50.10	-1	3,669	-0.03%
2021/05/03	0	0.00	3	54.43	53.40	-3	3,662	-0.08%
2021/04/28	2	53.50	0	0.00	53.40	2	3,638	0.05%
2021/04/27	2	55.25	2	54.80	54.20	0	3,693	0.00%
2021/04/26	2	56.10	1	56.20	55.70	1	3,725	0.03%
2021/04/23	7	55.14	17	55.09	55.50	-10	3,747	-0.27%
2021/04/22	13	54.54	2	55.10	53.70	11	3,932	0.28%
2021/04/21	6	53.42	0	0.00	53.50	6	3,906	0.15%
2021/04/20	16	54.65	0	0.00	54.20	16	3,946	0.41%
2021/04/19	11	53.85	0	0.00	53.60	11	3,970	0.28%
2021/04/16	1	56.30	3	55.40	55.00	-2	3,954	-0.05%
2021/04/15	1	55.90	2	55.50	55.30	-1	3,937	-0.03%
2021/04/14	3	53.20	1	52.70	52.80	2	3,884	0.05%
2021/04/13	15	56.30	1	55.90	55.10	14	3,931	0.36%
2021/04/12	2	55.00	2	56.05	54.50	0	4,055	0.00%
2021/04/09	1	59.20	5	57.00	57.10	-4	4,098	-0.10%
2021/04/08	1	60.10	28.1	60.20	59.20	-27.1	4,093	-0.66%
2021/04/07	2	59.50	9	59.71	59.50	-7	4,033	-0.17%
2021/04/06	18	61.89	32	60.47	62.50	-14	3,880	-0.36%
2021/04/01	39	56.34	10	56.16	58.00	29	3,512	0.83%
2021/03/31	3	53.17	33	52.52	53.30	-30	3,414	-0.88%
2021/03/30	9	52.50	1	52.30	52.20	8	3,517	0.23%
2021/03/29	0	0.00	2	53.30	52.70	-2	3,570	-0.06%
2021/03/25	19	51.19	0	0.00	51.30	19	3,736	0.51%
2021/03/24	0	0.00	1	51.40	50.80	-1	4,001	-0.02%
2021/03/23	1	54.00	28	51.81	51.00	-27	4,206	-0.64%
2021/03/22	0	0.00	20	49.58	49.25	-20	4,162	-0.48%
2021/03/19	1	48.60	0	0.00	49.80	1	4,206	0.02%
2021/03/17	7	50.27	2	50.50	50.00	5	4,299	0.12%
2021/03/16	0	0.00	16	51.03	51.90	-16	4,414	-0.36%
2021/03/15	0	0.00	1	47.25	47.20	-1	4,528	-0.02%
2021/03/12	20	47.89	3	47.80	47.50	17	4,555	0.37%
2021/03/11	10	47.76	1	47.70	47.80	9	4,633	0.19%
2021/03/10	12	46.60	0	0.00	46.65	12	4,705	0.26%
2021/03/09	1	46.40	0	0.00	45.80	1	4,794	0.02%
2021/03/08	13	47.72	30	47.08	46.95	-17	4,931	-0.34%
2021/03/05	10	49.00	0	0.00	48.40	10	5,145	0.19%
2021/03/04	0	0.00	1	49.75	49.55	-1	5,363	-0.02%
2021/03/03	0	0.00	2	50.10	50.00	-2	5,582	-0.04%
2021/02/26	5	50.94	30	50.81	51.00	-25	6,062	-0.41%
2021/02/24	0	0.00	6	52.87	52.00	-6	6,202	-0.10%
2021/02/23	5.1	52.26	20	52.83	52.00	-15	6,300	-0.24%
2021/02/19	2	53.30	0	0.00	53.30	2	6,378	0.03%
2021/02/18	0	0.00	12	53.56	53.30	-12	6,370	-0.19%
2021/02/05	1	51.10	0	0.00	51.10	1	6,346	0.02%
2021/02/04	8	51.88	3	51.53	51.50	5	6,338	0.08%
2021/02/03	15	53.05	14	52.84	53.10	1	6,323	0.02%
2021/02/02	1	51.90	0	0.00	53.50	1	6,305	0.02%
2021/02/01	21	50.96	1	51.40	51.00	20	6,293	0.32%
2021/01/29	10	53.48	2	51.50	51.30	8	6,289	0.13%
2021/01/28	3	53.13	0	0.00	52.80	3	6,271	0.05%
2021/01/27	1	55.50	2	54.65	54.60	-1	6,264	-0.02%
2021/01/26	3	55.60	2	54.95	54.80	1	6,245	0.02%
2021/01/25	2	57.40	1	57.10	56.70	1	6,212	0.02%
2021/01/22	1	57.80	11	56.60	58.10	-10	6,187	-0.16%
2021/01/21	1	55.60	1	55.80	55.40	0	6,150	0.00%
2021/01/20	19	55.95	3	55.47	54.80	16	6,264	0.26%
2021/01/19	2	57.90	31	57.68	58.80	-29	6,207	-0.47%
2021/01/18	25	58.16	25	57.50	58.10	0	6,134	0.00%
2021/01/15	35	59.82	47	58.71	59.50	-12	6,043	-0.20%
2021/01/14	17	57.42	6	57.50	58.00	11	5,796	0.19%
2021/01/13	15	54.20	12	54.30	55.60	3	5,703	0.05%
2021/01/12	31	53.37	14	52.64	52.10	17	5,639	0.30%
2021/01/11	0	0.00	0.6	55.00	55.10	-0.6	5,590	-0.01%
2021/01/08	48	55.65	0	0.00	54.30	48	5,569	0.86%
2021/01/07	8	55.13	1	55.40	55.10	7	5,527	0.13%
2021/01/06	2	55.95	42	56.99	55.60	-40	5,479	-0.73%
2021/01/05	52	59.31	9	58.52	59.10	43	5,361	0.80%
2021/01/04	11	57.93	7	57.31	58.70	4	5,175	0.08%
2020/12/31	8	53.34	10	53.47	53.40	-2	5,031	-0.04%
2020/12/30	10	52.20	16	52.11	51.80	-6	4,927	-0.12%
2020/12/29	6	50.78	1	51.30	50.40	5	4,872	0.10%
2020/12/28	2	52.15	1	52.50	52.00	1	4,815	0.02%
2020/12/25	4	51.78	12	52.68	51.90	-8	4,769	-0.17%
2020/12/24	14.5	55.74	19	55.90	54.90	-4.5	4,640	-0.10%
2020/12/23	26	58.36	16	57.76	58.20	10	4,523	0.22%
2020/12/22	12	59.45	7	58.60	56.80	5	4,477	0.11%
2020/12/21	25	59.47	61	57.72	59.30	-36	4,403	-0.82%
2020/12/18	46.5	59.72	20.1	60.76	60.80	26.5	4,270	0.62%
2020/12/17	25	55.86	10.1	55.10	56.90	14.9	3,997	0.37%
2020/12/16	20.1	52.16	1	51.80	51.80	19.1	3,794	0.50%
2020/12/15	1	51.40	1	51.10	50.70	0	3,776	0.00%
2020/12/14	0	0.00	15	52.73	52.50	-15	3,732	-0.40%
2020/12/11	14	53.09	0	0.00	51.50	14	3,725	0.38%
2020/12/10	43	53.30	11	52.72	53.30	32	3,682	0.87%
2020/12/09	17	53.01	11.2	52.25	54.30	5.8	3,571	0.16%
2020/12/08	7	49.34	3	49.57	49.45	4	3,418	0.12%
2020/12/07	8	50.40	5.1	48.72	48.40	3	3,394	0.09%
2020/12/04	8	51.18	3	50.70	50.80	5	3,319	0.15%
2020/12/03	6.2	50.55	21	50.44	49.60	-14.9	3,261	-0.46%
2020/12/02	17	52.26	18	52.21	51.60	-1	3,201	-0.03%
2020/12/01	20	51.44	22	51.92	53.50	-2	3,064	-0.07%
2020/11/30	23	49.38	13	50.41	49.80	10	2,844	0.35%
2020/11/27	10	49.83	40	50.67	49.80	-30	2,641	-1.14%
2020/11/26	47	47.80	2	49.70	51.00	45	2,450	1.84%
2020/11/25	8	44.59	5	44.92	46.40	3	2,186	0.14%
2020/11/24	3	42.05	22	41.57	42.20	-19	2,022	-0.94%
2020/11/23	11	40.70	1	42.05	42.05	10	1,968	0.51%
2020/11/20	11	41.62	17	41.41	40.40	-6	1,972	-0.30%
2020/11/19	10	39.70	6	39.43	41.00	4	1,935	0.21%
2020/11/18	0	0.00	1	38.80	38.30	-1	1,994	-0.05%
2020/11/17	1	37.60	1	38.05	37.60	0	2,206	0.00%
2020/11/13	1	37.35	2	37.88	37.50	-1	2,399	-0.04%
2020/11/12	1	37.35	7	37.66	37.60	-6	2,405	-0.25%
2020/11/11	0	0.00	2	37.40	37.50	-2	2,419	-0.08%
2020/11/09	0	0.00	2	38.00	38.00	-2	2,466	-0.08%
2020/11/06	5	37.94	2	38.28	37.80	3	2,517	0.12%
2020/11/05	3	37.93	0	0.00	38.20	3	2,552	0.12%
2020/11/04	1	37.20	12	38.41	38.60	-11	2,585	-0.43%
2020/11/03	1	37.20	1	37.50	37.00	0	2,667	0.00%
2020/11/02	7	36.77	1	36.95	36.75	6	2,786	0.22%
2020/10/30	5	37.76	0	0.00	37.40	5	3,059	0.16%
2020/10/29	2	38.75	0	0.00	39.00	2	3,311	0.06%
2020/10/28	6	40.43	14	40.68	40.50	-8	3,322	-0.24%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/26	1	35.20	0	0.00	35.05	1	3,516	0.03%
2020/10/22	2	35.25	0	0.00	35.20	2	3,744	0.05%
2020/10/21	2	35.30	8	36.29	35.80	-6	3,856	-0.16%
2020/10/20	6	34.73	0	0.00	34.60	6	4,163	0.14%
2020/10/19	3	35.12	0	0.00	35.05	3	4,378	0.07%
2020/10/16	3	35.32	0	0.00	35.05	3	4,427	0.07%
2020/10/13	1	35.75	0	0.00	35.85	1	4,668	0.02%
2020/10/12	1	36.60	2	36.70	36.55	-1	4,720	-0.02%
2020/10/08	0	0.00	1	36.40	36.60	-1	4,836	-0.02%
2020/10/07	0	0.00	3	36.55	36.75	-3	4,899	-0.06%
2020/10/05	5	35.83	0	0.00	35.90	5	5,062	0.10%
2020/09/30	1	36.30	0	0.00	36.10	1	5,397	0.02%
2020/09/29	11	36.95	2	36.50	36.25	9	5,710	0.16%
2020/09/25	1	37.15	1	34.85	35.45	0	5,953	0.00%
2020/09/24	3	37.17	0	0.00	36.85	3	6,182	0.05%
2020/09/21	0	0.00	1	39.65	39.50	-1	6,543	-0.02%
2020/09/17	1	39.60	0	39.00	39.00	1	6,903	0.01%
2020/09/16	0	0.00	10	39.40	39.00	-10	6,916	-0.14%
2020/09/14	1	41.00	7	40.49	40.80	-6	6,985	-0.09%
2020/09/11	4	39.01	2	39.65	39.30	2	6,913	0.03%
2020/09/08	1	37.75	0	0.00	37.70	1	6,845	0.01%
2020/09/07	2	37.83	1	38.85	37.85	1	6,830	0.01%
2020/09/02	4	39.60	0	0.00	39.70	4	6,763	0.06%
2020/09/01	0	0.00	2	41.15	40.60	-2	6,730	-0.03%
2020/08/31	0	0.00	6	40.93	41.40	-6	6,693	-0.09%
2020/08/28	5	39.69	2	40.08	39.70	3	6,649	0.05%
2020/08/27	0	0.00	2	40.10	40.00	-2	6,621	-0.03%
2020/08/26	1	40.60	12	40.58	40.55	-11	6,565	-0.17%
2020/08/25	1	42.75	1	41.95	41.75	0	6,490	0.00%
2020/08/24	6	42.00	4	42.20	42.00	2	6,410	0.03%
2020/08/21	5	40.98	10	42.29	43.45	-5	6,253	-0.08%
2020/08/20	6	38.82	2	39.40	39.50	4	6,045	0.07%
2020/08/19	9	38.02	4	37.38	38.95	5	5,910	0.08%
2020/08/18	2	37.05	2	37.20	37.05	0	5,867	0.00%
2020/08/17	1	37.00	1	37.65	37.00	0	5,879	0.00%
2020/08/13	0	0.00	3	37.70	36.70	-3	5,872	-0.05%
2020/08/12	0	0.00	3	36.30	37.60	-3	5,851	-0.05%
2020/08/11	2	36.50	0	0.00	36.60	2	5,804	0.03%
2020/08/10	3	37.88	11	37.68	37.70	-8	5,759	-0.14%
2020/08/07	3	38.22	14	38.23	38.25	-11	5,724	-0.19%
2020/08/06	5	39.97	0	0.00	39.80	5	5,623	0.09%
2020/08/05	21	42.01	2	41.70	41.10	19	5,510	0.34%
2020/08/04	1	40.45	8.2	40.23	40.45	-7.2	5,238	-0.14%
2020/08/03	5	38.90	27	38.53	38.50	-22	4,970	-0.44%
2020/07/31	12	38.98	2	39.05	38.80	10	4,931	0.20%
2020/07/30	27	39.20	59	38.23	38.75	-32	4,844	-0.66%
2020/07/29	11	33.50	4	35.03	35.80	7	4,588	0.15%
2020/07/28	23	35.73	6	34.05	33.40	17	4,540	0.37%
2020/07/27	9	37.73	18	36.85	36.75	-9	4,396	-0.20%
2020/07/24	21	39.61	19	39.75	38.00	2	4,291	0.05%
2020/07/23	10	38.77	13	38.50	38.80	-3	3,973	-0.08%
2020/07/22	2	37.48	1	37.40	37.10	1	3,776	0.03%
2020/07/21	3	37.23	0	0.00	37.30	3	3,756	0.08%
2020/07/20	6	37.14	10	37.21	36.60	-4	3,729	-0.11%
2020/07/17	2	37.58	0	0.00	37.70	2	3,658	0.05%
2020/07/16	3	36.68	0	0.00	36.35	3	3,579	0.08%
2020/07/15	16	38.28	1.1	38.86	36.20	14.9	3,538	0.42%
2020/07/14	2	37.68	15	36.96	37.55	-13	3,484	-0.37%
2020/07/13	1.5	39.22	1	38.10	38.10	0.5	3,500	0.01%
2020/07/10	16.5	38.07	0	0.00	37.85	16.5	3,462	0.48%
2020/07/09	29	39.66	2	40.50	39.20	27	3,373	0.80%
2020/07/08	11	36.35	14	37.80	38.10	-3	3,048	-0.10%
2020/07/07	5	35.03	4	35.44	35.05	1	2,744	0.04%
2020/07/06	6	37.78	51	36.80	37.35	-45	2,653	-1.70%
2020/07/03	28	37.80	1	38.30	37.00	27	2,525	1.07%
2020/07/02	10	36.30	15	34.62	36.35	-5	2,271	-0.22%
2020/07/01	7	33.36	23	32.72	33.05	-16	2,133	-0.75%
2020/06/30	12	33.98	3	33.33	33.55	9	2,057	0.44%
2020/06/29	38	30.61	7	31.96	32.55	31	1,863	1.66%
2020/06/24	3	28.07	9	28.97	29.60	-6	1,674	-0.36%
2020/06/23	0	0.00	2	26.50	26.95	-2	1,477	-0.14%
2020/06/22	6	26.05	0	0.00	26.30	6	1,457	0.41%
2020/06/19	0	0.00	2	27.75	26.60	-2	1,421	-0.14%
2020/06/18	0	0.00	3	27.37	27.40	-3	1,314	-0.23%
2020/06/16	1	27.80	0	0.00	27.50	1	1,318	0.08%
2020/06/15	2	27.40	0	27.00	27.00	2	1,335	0.15%
2020/06/12	6	27.39	3	27.25	27.60	3	1,338	0.22%
2020/06/11	2	28.70	0	0.00	28.10	2	1,347	0.15%
2020/06/10	2	28.70	0	0.00	28.95	2	1,348	0.15%
2020/06/04	0	0.00	5	29.84	29.80	-5	1,378	-0.36%
2020/05/25	2	29.00	0	0.00	29.30	2	1,378	0.15%
2020/05/22	2	29.50	2	29.50	29.50	0	1,388	0.00%
2020/05/21	3	30.20	3	30.05	30.65	0	1,371	0.00%
2020/05/19	3	29.43	0	0.00	28.90	3	1,345	0.22%
2020/05/18	0	0.00	6	28.86	29.00	-6	1,335	-0.45%
2020/05/15	5	27.99	0	0.00	27.70	5	1,321	0.38%
2020/05/14	1	28.70	2	29.20	28.25	-1	1,306	-0.08%
2020/05/13	2	28.90	3	29.17	29.30	-1	1,297	-0.08%
2020/05/12	3	29.28	1	29.15	29.20	2	1,301	0.15%
2020/05/11	1	29.95	0	0.00	29.80	1	1,292	0.08%
2020/05/08	2	30.78	0	0.00	30.60	2	1,286	0.16%
2020/05/07	0	0.00	4	30.59	31.15	-4	1,282	-0.31%
2020/05/06	3	30.28	0	0.00	30.05	3	1,277	0.23%
2020/05/05	4	31.14	0	0.00	30.80	4	1,267	0.32%
2020/05/04	0	0.00	3	31.95	31.65	-3	1,255	-0.24%
2020/04/30	0	0.00	1	31.80	31.55	-1	1,245	-0.08%
2020/04/29	2	31.65	5	31.71	31.65	-3	1,251	-0.24%
2020/04/28	2	31.65	1	32.20	31.70	1	1,260	0.08%
2020/04/27	2	31.88	0	0.00	32.00	2	1,273	0.16%
2020/04/24	0	0.00	2	32.35	32.00	-2	1,255	-0.16%
2020/04/22	0	0.00	3	30.85	31.20	-3	1,229	-0.24%
2020/04/21	2	31.65	4	31.60	31.55	-2	1,240	-0.16%
2020/04/20	1	29.65	1	30.90	31.30	0	1,208	0.00%
2020/04/17	1	30.00	7	31.30	30.45	-6	1,236	-0.49%
2020/04/16	5	30.05	6	30.12	30.45	-1	1,173	-0.09%
2020/04/15	3	25.37	4.3	27.70	27.70	-1.3	1,095	-0.11%
2020/04/14	2	24.80	2	25.20	25.20	0	1,075	0.00%
2020/04/13	2	24.80	6	25.03	25.00	-4	1,069	-0.37%
2020/04/10	6	23.72	0	0.00	24.20	6	1,075	0.56%
2020/04/09	2	24.30	6	24.61	24.45	-4	1,094	-0.37%
2020/04/08	0	0.00	1	21.00	22.85	-1	1,086	-0.09%
2020/04/07	1	20.50	2	20.80	20.80	-1	1,088	-0.09%
2020/03/30	2	18.50	2	19.30	19.30	0	1,207	0.00%
2020/03/23	2.2	16.55	3	16.93	16.70	-0.9	1,546	-0.05%
2020/03/20	0	0.00	8	18.04	18.00	-8	1,626	-0.49%
2020/03/19	10.2	17.64	0	0.00	16.95	10.2	1,649	0.62%
2020/03/18	3	19.18	0	0.00	18.80	3	1,631	0.18%
2020/03/17	3	18.33	5	19.19	19.75	-2	1,638	-0.12%
2020/03/16	2.2	21.38	6	21.77	20.00	-3.9	1,633	-0.24%
2020/03/13	0	0.00	2	21.95	21.95	-2	1,617	-0.12%
2020/03/12	2	23.63	0	0.00	23.70	2	1,594	0.13%
2020/03/11	0.2	26.05	0	0.00	26.20	0.2	1,572	0.01%
2020/03/10	0	0.00	1	27.00	26.95	-1	1,571	-0.06%
2020/03/09	2	27.13	3	27.40	26.70	-1	1,557	-0.06%
2020/03/06	1.1	28.50	1	28.80	28.55	0.1	1,542	0.01%
2020/03/05	1	29.00	0	0.00	29.00	1	1,542	0.06%
2020/03/03	0	0.00	1	29.05	28.80	-1	1,536	-0.07%
2020/03/02	1	27.80	2	27.60	27.75	-1	1,533	-0.07%
2020/02/27	2	29.03	2	29.55	28.75	0	1,523	0.00%
2020/02/26	1.1	29.84	2	30.13	29.85	-0.9	1,514	-0.06%
2020/02/25	2	29.53	0	0.00	29.75	2	1,516	0.13%
2020/02/24	1	30.15	1	30.50	30.10	0	1,563	0.00%
2020/02/21	0	0.00	2	30.88	30.80	-2	1,578	-0.13%
2020/02/20	3	30.63	0	0.00	30.50	3	1,570	0.19%
2020/02/18	0	0.00	2	30.73	30.75	-2	1,561	-0.13%
2020/02/17	0	0.00	2	30.45	30.40	-2	1,560	-0.13%
2020/02/14	0	0.00	2	30.75	30.65	-2	1,562	-0.13%
2020/02/13	0	0.00	4	30.70	30.70	-4	1,564	-0.26%
2020/02/12	0	0.00	4	30.63	30.65	-4	1,555	-0.26%
2020/02/11	4	30.16	2	30.35	30.20	2	1,552	0.13%
2020/02/10	4.2	29.16	1	29.40	29.40	3.2	1,548	0.21%
2020/02/06	0	0.00	2	30.60	30.60	-2	1,536	-0.13%
2020/02/05	2.2	29.82	2	30.00	30.00	0.2	1,531	0.01%
2020/02/04	0	0.00	2	30.20	30.10	-2	1,529	-0.13%
2020/02/03	18	29.03	2	29.50	29.15	16	1,523	1.05%
2020/01/31	9	31.58	1	31.50	31.50	8	1,501	0.53%
2020/01/30	9	32.25	1	32.30	32.10	8	1,486	0.54%
2020/01/20	1	35.70	9	35.75	35.65	-8	1,465	-0.55%
2020/01/16	0	0.00	9	35.75	35.70	-9	1,452	-0.62%
2020/01/15	18	36.48	0	0.00	35.60	18	1,463	1.23%
2020/01/14	0	0.00	1	35.90	35.65	-1	1,437	-0.07%
2020/01/13	17	34.99	21	35.72	36.10	-4	1,425	-0.28%
2020/01/10	2	33.85	0	0.00	33.75	2	1,391	0.14%
2020/01/08	2	33.65	0	0.00	33.50	2	1,393	0.14%
2020/01/07	4	34.39	3	34.73	34.10	1	1,391	0.07%
2020/01/06	5	34.91	0	0.00	34.60	5	1,390	0.36%
2020/01/02	0	0.00	2	36.60	36.35	-2	1,354	-0.15%
2019/12/30	0	0.00	2	35.85	35.65	-2	1,337	-0.15%
2019/12/27	3	35.65	2	35.58	35.25	1	1,316	0.08%
2019/12/25	1	37.10	4	36.55	36.60	-3	1,265	-0.24%
2019/12/24	5	36.28	4	36.79	36.90	1	1,247	0.08%
2019/12/23	1	35.25	4	36.00	36.05	-3	1,197	-0.25%
2019/12/20	0	0.00	1	35.10	34.60	-1	1,052	-0.10%
2019/12/19	1	35.00	4	34.38	34.60	-3	1,001	-0.30%
2019/12/17	2	34.70	23	34.40	33.30	-21	1,122	-1.87%
2019/12/16	1	32.80	2	33.45	33.40	-1	1,046	-0.10%
2019/11/27	0	0.00	13	32.88	32.70	-13	1,205	-1.08%
2019/11/26	0	0.00	13	32.77	32.90	-13	1,200	-1.08%
2019/11/25	0	0.00	3	32.85	32.60	-3	1,203	-0.25%
2019/11/21	16	34.03	0	0.00	33.45	16	1,190	1.34%
2019/11/19	1	31.60	12	31.80	31.60	-11	1,117	-0.98%
2019/11/18	4	31.58	4	31.55	31.65	0	1,119	0.00%
2019/11/12	2	31.80	30	31.70	31.70	-28	1,150	-2.43%
2019/11/08	0	0.00	1	32.80	32.80	-1	1,153	-0.09%
2019/11/05	1	32.80	0	0.00	32.80	1	1,187	0.08%
2019/10/31	4	32.80	1	32.45	32.45	3	1,209	0.25%
2019/10/29	3	33.37	0	0.00	33.15	3	1,214	0.25%
2019/10/28	3	34.02	0	0.00	33.70	3	1,233	0.24%
2019/10/25	1	34.15	0	0.00	34.05	1	1,251	0.08%
2019/10/22	10	34.50	0	0.00	34.40	10	1,381	0.72%
2019/10/21	10	34.45	0	0.00	34.70	10	1,384	0.72%
2019/10/18	11	34.65	1	34.35	34.35	10	1,391	0.72%
2019/10/16	1	33.65	0	0.00	33.65	1	1,388	0.07%
2019/10/15	1	34.00	0	0.00	33.60	1	1,390	0.07%
2019/10/14	0	0.00	0.2	33.25	33.50	-0.2	1,395	-0.01%
2019/10/09	1	33.20	0	0.00	33.40	1	1,402	0.07%
2019/10/04	0	0.00	1	34.55	34.40	-1	1,406	-0.07%
2019/10/02	2	34.30	0	0.00	34.50	2	1,414	0.14%
2019/10/01	3	34.60	0	0.00	34.60	3	1,418	0.21%
2019/09/24	1	35.40	1	36.55	35.55	0	1,452	0.00%
2019/09/23	7	37.00	6.1	36.26	36.30	0.9	1,430	0.07%
2019/09/20	0	0.00	3	35.10	35.30	-3	1,372	-0.22%
2019/09/18	9	34.14	0	0.00	33.80	9	1,350	0.67%
2019/09/09	10	34.88	10	35.60	34.60	0	1,740	0.00%
2019/09/06	8	33.59	2	34.13	33.95	6	1,717	0.35%
2019/09/03	1	33.30	1	32.60	32.60	0	1,786	0.00%
2019/08/16	0	0.00	2	32.00	32.45	-2	1,882	-0.11%
2019/08/07	2	31.40	0	0.00	31.15	2	2,113	0.09%
2019/08/02	2	34.65	0	0.00	34.40	2	2,159	0.09%
2019/07/30	1	36.35	11	35.69	35.20	-10	2,272	-0.44%
2019/07/26	1.1	37.07	4	37.18	37.00	-2.9	2,259	-0.13%
2019/07/25	3	36.28	21	36.45	36.80	-18	2,221	-0.81%
2019/07/23	0	0.00	1	35.40	35.15	-1	2,171	-0.05%
2019/07/22	0	0.00	2	35.60	35.30	-2	2,225	-0.09%
2019/07/18	1	35.60	2	35.63	35.35	-1	2,243	-0.04%
2019/07/17	1	35.25	10	35.00	35.35	-9	2,239	-0.40%
2019/07/16	2	35.75	0	0.00	35.25	2	2,253	0.09%
2019/07/15	2	34.55	2	35.45	35.70	0	2,269	0.00%
2019/07/12	2	34.93	1	35.40	34.85	1	2,302	0.04%
2019/07/11	1	35.10	0	0.00	35.10	1	2,374	0.04%
2019/07/10	5	35.58	0	0.00	35.45	5	2,429	0.21%
2019/07/09	2	35.45	0	0.00	35.35	2	2,457	0.08%
2019/07/08	3	35.30	0	0.00	35.30	3	2,476	0.12%
2019/07/04	0	0.00	3	36.55	36.45	-3	2,536	-0.12%
2019/07/03	2	36.45	0	0.00	36.30	2	2,546	0.08%
2019/07/02	2	36.20	0	0.00	37.25	2	2,579	0.08%
2019/07/01	0	0.00	3	36.15	36.00	-3	2,576	-0.12%
2019/06/27	3	36.05	0	0.00	35.75	3	2,614	0.11%
2019/06/26	3	34.50	0.5	34.20	34.25	2.5	2,602	0.10%
2019/06/25	1	34.25	3	34.32	34.25	-2	2,628	-0.08%
2019/06/24	11	35.02	0	0.00	34.90	11	2,724	0.40%
2019/06/21	1	38.75	13	37.60	35.85	-12	2,762	-0.43%
2019/06/20	2	38.30	13	38.42	38.35	-11	2,697	-0.41%
2019/06/19	0	0.00	9.1	38.26	38.60	-9.1	2,773	-0.33%
2019/06/18	0	0.00	1.4	35.43	35.35	-1.4	2,643	-0.05%
2019/06/17	0	0.00	20	35.00	35.15	-20	2,689	-0.74%
2019/06/14	1	34.90	22	34.77	34.90	-21	2,905	-0.72%
2019/06/13	1	33.50	0	0.00	33.50	1	2,984	0.03%
2019/06/12	1	34.60	2	34.40	34.00	-1	3,264	-0.03%
2019/06/11	0	0.00	2	32.70	32.60	-2	3,391	-0.06%
2019/06/10	0	0.00	1	32.50	32.50	-1	3,428	-0.03%
2019/06/06	2	31.50	0	0.00	31.50	2	3,435	0.06%
2019/06/05	0	0.00	1	32.15	32.05	-1	3,449	-0.03%
2019/05/23	3	32.55	0	0.00	32.50	3	3,594	0.08%
2019/05/20	1	33.10	4	33.44	33.10	-3	3,733	-0.08%
2019/05/17	1	32.70	0	0.00	32.35	1	3,741	0.03%
2019/05/16	13	34.81	11	34.50	33.05	2	3,755	0.05%
2019/05/15	11	34.65	3	34.65	34.65	8	3,702	0.22%
2019/05/14	0	0.00	1	30.00	31.50	-1	3,656	-0.03%
2019/05/13	2	31.40	0	0.00	31.00	2	3,653	0.05%
2019/05/10	3	32.95	0	0.00	32.40	3	3,668	0.08%
2019/05/09	5	33.80	11	34.57	33.10	-6	3,640	-0.16%
2019/05/08	5	35.30	2	35.88	34.95	3	3,625	0.08%
2019/05/07	3	37.85	0	0.00	37.35	3	3,632	0.08%
2019/05/03	1	39.75	1	39.30	39.15	0	3,631	0.00%
2019/05/02	3	39.32	1	39.80	39.55	2	3,618	0.06%
2019/04/29	2	38.30	0	0.00	38.00	2	3,623	0.06%
2019/04/26	0	0.00	3	39.52	39.00	-3	3,619	-0.08%
2019/04/25	2	38.83	1	39.00	39.00	1	3,591	0.03%
2019/04/24	2	39.03	2	39.00	38.60	0	3,593	0.00%
2019/04/23	0	0.00	2	39.05	39.20	-2	3,578	-0.06%
2019/04/22	1	39.70	0	0.00	39.20	1	3,576	0.03%
2019/04/19	3	38.52	4	38.91	38.95	-1	3,575	-0.03%
2019/04/18	1	39.60	2	38.95	38.10	-1	3,560	-0.03%
2019/04/17	5	40.48	3	40.75	40.00	2	3,536	0.06%
2019/04/16	2	40.00	0	0.00	41.00	2	3,458	0.06%
2019/04/12	3	39.15	0	0.00	38.70	3	3,397	0.09%
2019/04/11	5	39.00	0	0.00	39.00	5	3,385	0.15%
2019/04/10	1	40.15	0	0.00	39.10	1	3,375	0.03%
2019/04/03	0	0.00	1	39.00	39.55	-1	3,323	-0.03%
2019/04/02	1	40.00	1	39.00	39.00	0	3,375	0.00%
2019/04/01	1	39.30	0	0.00	39.20	1	3,355	0.03%
2019/03/28	4	39.26	0	0.00	39.00	4	3,292	0.12%
2019/03/27	2	39.90	12	40.38	40.00	-10	3,279	-0.30%
2019/03/26	1	37.40	4.3	38.82	39.50	-3.3	3,166	-0.10%
2019/03/22	1	39.70	2	38.00	37.70	-1	3,061	-0.03%
2019/03/20	0	0.00	4	38.09	38.10	-4	3,078	-0.13%
2019/03/19	2	39.83	7	38.28	37.35	-5	3,027	-0.17%
2019/03/18	0	0.00	4	38.50	38.50	-4	2,779	-0.14%
2019/03/15	30	35.55	32	34.63	35.00	-2	2,672	-0.07%
2019/03/14	2	33.40	0	0.00	33.85	2	2,396	0.08%
2019/03/08	0	0.00	5	28.96	28.80	-5	2,259	-0.22%
2019/03/07	0	0.00	1	28.95	28.80	-1	2,269	-0.04%
2019/03/06	2	29.20	0	0.00	29.25	2	2,313	0.09%
2019/03/05	2	28.20	0	0.00	28.20	2	2,290	0.09%
2019/03/04	10	28.20	0	0.00	28.20	10	2,321	0.43%
2019/02/25	2	28.70	0	0.00	28.65	2	2,641	0.08%
2019/02/21	0	0.00	2	29.05	29.00	-2	2,629	-0.08%
2019/02/20	0	0.00	2	28.45	28.35	-2	2,579	-0.08%
2019/02/19	1	29.05	2	28.80	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	3	27.57	27.95	-3	2,494	-0.12%
2019/02/15	0	0.00	2	26.50	26.50	-2	2,468	-0.08%
2019/02/14	17	26.39	2	26.45	26.40	15	2,542	0.59%
2019/02/11	1	26.75	2	26.80	26.80	-1	2,658	-0.04%
2019/01/30	0	0.00	2	25.80	25.65	-2	2,670	-0.07%
2019/01/29	0	0.00	2	26.05	26.10	-2	2,669	-0.07%
2019/01/28	5	25.93	1	26.45	25.85	4	2,649	0.15%
2019/01/25	2	25.00	0	0.00	25.05	2	2,623	0.08%
2019/01/24	0	0.00	2	25.10	25.05	-2	2,647	-0.08%
2019/01/23	2	24.45	5	24.84	24.85	-3	2,662	-0.11%
2019/01/22	0	0.00	6	24.87	24.65	-6	2,673	-0.22%
2019/01/21	1	24.70	2	24.20	24.60	-1	2,673	-0.04%
2019/01/17	6	23.87	0	0.00	23.80	6	2,719	0.22%
2019/01/16	1	25.15	1	24.85	24.70	0	2,716	0.00%
2019/01/15	2	24.75	0	0.00	24.70	2	2,714	0.07%
2019/01/11	3	25.30	4	25.30	24.65	-1	2,752	-0.04%
2019/01/10	2	24.65	2	25.15	24.85	0	2,760	0.00%
2019/01/09	3	25.08	12	25.24	25.00	-9	2,777	-0.32%
2019/01/08	4	24.48	0	0.00	24.65	4	2,779	0.14%
2019/01/07	2	24.60	4	25.05	24.60	-2	2,799	-0.07%
2019/01/04	8	24.24	2	24.40	24.00	6	2,836	0.21%
2019/01/03	7	25.53	5	25.58	25.20	2	2,846	0.07%
2019/01/02	6	25.90	0	0.00	25.95	6	2,864	0.21%
2018/12/28	0	0.00	2	26.70	26.30	-2	2,880	-0.07%
2018/12/27	4	26.73	0	0.00	26.80	4	2,930	0.14%
2018/12/26	4	27.33	3	28.15	26.90	1	2,945	0.03%
2018/12/25	4	28.08	6	27.83	27.70	-2	2,948	-0.07%
2018/12/24	6	26.62	2	27.05	26.90	4	2,886	0.14%
2018/12/22	1	27.30	0	0.00	27.00	1	2,880	0.03%
2018/12/21	2	27.70	4	27.35	27.30	-2	2,898	-0.07%
2018/12/20	3	26.30	2	26.45	27.95	1	2,906	0.03%
2018/12/14	3	28.60	0	0.00	28.75	3	3,038	0.10%
2018/12/13	8	29.38	3	29.05	28.85	5	3,134	0.16%
2018/12/11	1	26.80	3	26.83	26.80	-2	3,088	-0.06%
2018/12/10	6	26.17	8	26.62	26.10	-2	3,105	-0.06%
2018/12/07	0	0.00	2	26.60	27.30	-2	3,097	-0.06%
2018/12/06	10	27.29	12	26.68	26.10	-2	3,086	-0.06%
2018/12/05	3	28.15	3	28.38	28.30	0	3,066	0.00%
2018/12/04	4	28.88	6	29.13	28.95	-2	3,076	-0.07%
2018/12/03	11	29.13	8	29.39	29.20	3	3,080	0.10%
2018/11/30	9	28.39	8	28.53	28.60	1	3,070	0.03%
2018/11/29	16	28.51	17	28.74	28.40	-1	3,068	-0.03%
2018/11/28	3	27.47	3	27.58	27.40	0	3,029	0.00%
2018/11/27	5	26.58	0	0.00	27.00	5	3,120	0.16%
2018/11/26	4	26.78	5	26.97	26.80	-1	3,227	-0.03%
2018/11/23	4	25.60	1	27.00	25.85	3	3,178	0.09%
2018/11/22	5	26.43	13	26.47	26.70	-8	3,106	-0.26%
2018/11/21	0	0.00	2	23.70	24.30	-2	3,016	-0.07%
2018/11/20	3	23.62	3	23.82	23.55	0	3,002	0.00%
2018/11/19	8	24.10	3	24.05	23.65	5	3,007	0.17%
2018/11/16	8	24.06	8	23.96	23.95	0	3,064	0.00%
2018/11/15	10	23.55	9	23.72	23.70	1	3,118	0.03%
2018/11/14	6	24.82	4	24.10	24.00	2	3,110	0.06%
2018/11/13	6	23.98	3	23.80	24.90	3	3,087	0.10%
2018/11/12	16	23.40	9	24.46	24.65	7	3,018	0.23%
2018/11/09	0	0.00	6	22.57	22.75	-6	2,973	-0.20%
2018/11/08	3	22.90	5	23.46	22.35	-2	2,995	-0.07%
2018/11/07	2	21.90	6	21.65	22.55	-4	3,010	-0.13%
2018/11/06	2	20.65	3	20.85	20.50	-1	3,039	-0.03%
2018/11/05	4	20.80	8	21.03	21.15	-4	3,087	-0.13%
2018/11/02	4	21.60	3	22.03	21.30	1	3,138	0.03%
2018/11/01	2	20.10	2	21.35	21.35	0	3,132	0.00%
2018/10/31	1	19.90	9	19.79	20.20	-8	3,126	-0.26%
2018/10/30	4	18.83	2	19.30	19.05	2	3,144	0.06%
2018/10/29	4	18.38	11	18.99	19.00	-7	3,158	-0.22%
2018/10/26	5	19.18	2	20.05	18.85	3	3,200	0.09%
2018/10/25	10	19.63	8	20.05	19.65	2	3,196	0.06%
2018/10/24	4	21.45	1	21.45	21.15	3	3,190	0.09%
2018/10/23	5	22.37	2	21.95	21.95	3	3,184	0.09%
2018/10/22	3	22.93	5	23.08	23.05	-2	3,188	-0.06%
2018/10/19	8	21.91	1	22.15	22.45	7	3,193	0.22%
2018/10/18	3	23.63	5	23.80	23.10	-2	3,213	-0.06%
2018/10/17	2	24.15	0	0.00	24.00	2	3,240	0.06%
2018/10/16	3	24.68	3	24.65	24.65	0	3,311	0.00%
2018/10/15	3	25.13	3	25.33	24.90	0	3,356	0.00%
2018/10/09	4	27.53	0	0.00	27.20	4	3,417	0.12%
2018/10/08	0	0.00	6	29.52	28.90	-6	3,448	-0.17%
2018/10/05	6	29.28	4	28.73	28.75	2	3,464	0.06%
2018/10/04	6	31.25	2	32.60	30.85	4	3,488	0.11%
2018/10/03	5	32.60	1	32.40	32.40	4	3,632	0.11%
2018/10/02	2	35.38	0	0.00	35.00	2	3,755	0.05%
2018/10/01	0	0.00	1	35.90	35.75	-1	3,821	-0.03%
2018/09/28	0	0.00	1	35.75	35.75	-1	3,978	-0.03%
2018/09/27	2	36.35	0	0.00	36.10	2	4,132	0.05%
2018/09/26	3	37.87	2	38.25	37.00	1	4,340	0.02%
2018/09/25	2	36.60	0	0.00	36.90	2	4,569	0.04%
2018/09/21	6	37.26	2	36.70	36.90	4	4,984	0.08%
2018/09/20	2	36.75	0	0.00	36.95	2	5,195	0.04%
2018/09/19	1	39.00	1	40.00	38.05	0	5,237	0.00%
2018/09/18	0	0.00	4	37.81	37.35	-4	5,270	-0.08%
2018/09/17	1	36.25	1	36.80	36.20	0	5,414	0.00%
2018/09/14	2	36.18	4	36.44	36.60	-2	5,661	-0.04%
2018/09/12	4	35.30	1	36.20	35.20	3	6,269	0.05%
2018/09/11	5	35.90	4	36.15	36.05	1	6,611	0.02%
2018/09/07	5	37.81	3	37.02	37.05	2	7,192	0.03%
2018/09/06	1	39.40	1	39.10	38.35	0	7,280	0.00%
2018/09/05	4	39.05	3	38.45	38.15	1	7,641	0.01%
2018/09/04	1	38.15	3	38.53	38.40	-2	7,816	-0.03%
2018/09/03	13	40.02	26	38.37	37.40	-13	7,856	-0.17%
2018/08/31	26	38.14	16	38.68	39.90	10	7,891	0.13%
2018/08/30	8	36.71	7	37.06	36.90	1	7,861	0.01%
2018/08/29	5	36.57	1	35.70	36.50	4	7,909	0.05%
2018/08/24	0	0.00	2	34.75	34.50	-2	8,175	-0.02%
2018/08/23	3	36.23	0.2	35.35	35.30	2.8	8,274	0.03%
2018/08/22	3	34.78	3	36.25	36.35	0	8,297	0.00%
2018/08/20	2	35.30	2	35.13	35.15	0	8,310	0.00%
2018/08/17	4	36.41	1	35.30	35.30	3	8,324	0.04%
2018/08/16	1	35.60	1	35.90	35.90	0	8,317	0.00%
2018/08/15	0	0.00	2	36.00	35.45	-2	8,315	-0.02%
2018/08/14	13	35.12	4	34.98	35.50	9	8,324	0.11%
2018/08/13	7	37.81	7	35.38	35.15	0	8,494	0.00%
2018/08/10	9	39.52	7	39.47	38.70	2	8,575	0.02%
2018/08/09	12	39.50	4	38.86	38.65	8	8,835	0.09%
2018/08/08	5	40.89	5	40.16	40.10	0	9,082	0.00%
2018/08/07	2	41.58	1	41.20	41.20	1	9,098	0.01%
2018/08/06	7	41.99	3	40.90	40.90	4	9,252	0.04%
2018/08/03	3	42.58	3	43.33	43.40	0	9,304	0.00%
2018/08/02	12	43.71	7	42.34	42.35	5	9,410	0.05%
2018/08/01	10	45.59	7	44.85	44.85	3	9,461	0.03%
2018/07/31	11	44.89	7	45.38	45.60	4	9,520	0.04%
2018/07/30	11	46.02	10	45.15	45.15	1	9,620	0.01%
2018/07/27	3	46.55	3	46.58	46.50	0	9,793	0.00%
2018/07/26	5	47.07	6	46.56	46.55	-1	10,005	-0.01%
2018/07/25	2	47.70	2	47.00	47.00	0	10,381	0.00%
2018/07/24	2	47.43	0	0.00	47.60	2	10,379	0.02%
2018/07/23	3	47.03	3	47.45	47.15	0	10,464	0.00%
2018/07/20	4	45.55	3	45.87	45.20	1	10,498	0.01%
2018/07/19	3	46.22	4	45.25	45.00	-1	10,644	-0.01%
2018/07/18	4	47.20	4	46.40	46.20	0	10,796	0.00%
2018/07/17	7	48.18	7	47.26	47.25	0	10,883	0.00%
2018/07/16	4	48.81	4	48.00	48.00	0	11,280	0.00%
2018/07/13	3	48.55	4	48.21	48.20	-1	11,245	-0.01%
2018/07/11	3	47.38	3	48.53	48.10	0	11,705	0.00%
2018/07/10	4	44.98	3	45.47	45.60	1	11,634	0.01%
2018/07/09	9	48.55	6	47.50	47.50	3	11,760	0.03%
2018/07/06	11	47.68	6	47.89	48.55	5	11,839	0.04%
2018/07/05	136	50.83	123	49.14	47.75	13	11,778	0.11%	大買/大賣/
2018/07/04	53	50.54	110	51.23	49.00	-57	11,826	-0.48%	大賣/
2018/07/03	99	51.08	21	51.40	50.00	78	11,863	0.66%
2018/07/02	12	53.14	6.5	53.01	51.40	5.5	11,591	0.05%
2018/06/29	5	47.51	43	48.88	50.40	-38	11,188	-0.34%
2018/06/28	24	46.22	23	47.51	45.85	1	10,976	0.01%
2018/06/27	8	48.51	15	47.85	47.70	-7	10,885	-0.06%
2018/06/26	8	46.54	8	46.97	47.50	0	10,755	0.00%
2018/06/25	29	46.91	26	45.77	44.50	3	10,586	0.03%
2018/06/22	28	50.02	31	50.92	49.00	-3	10,353	-0.03%
2018/06/21	15	48.70	21	49.37	50.10	-6	10,077	-0.06%
2018/06/20	41	46.01	2	48.00	46.10	39	9,813	0.40%
2018/06/19	3	44.60	34	46.86	47.15	-31	9,495	-0.33%
2018/06/15	0	0.00	16	42.28	42.90	-16	9,375	-0.17%
2018/06/14	3	40.60	6	40.33	40.15	-3	9,233	-0.03%
2018/06/13	15	41.14	11	41.56	39.00	4	9,282	0.04%
2018/06/12	0	0.00	42	40.01	39.35	-42	9,006	-0.47%
2018/06/11	2	37.83	6	37.01	37.65	-4	9,064	-0.04%
2018/06/08	30	36.25	8	36.21	35.95	22	9,002	0.24%
2018/06/07	20	38.16	17	38.19	37.45	3	8,910	0.03%
2018/06/06	20	38.86	12	39.18	38.55	8	8,907	0.09%
2018/06/05	16	38.80	3	39.80	38.20	13	8,871	0.15%
2018/06/04	2	40.70	7	41.84	42.30	-5	8,700	-0.06%
2018/06/01	6	38.80	19	39.00	38.80	-13	8,669	-0.15%
2018/05/31	11	39.20	8	38.54	39.45	3	8,675	0.03%
2018/05/30	1	38.70	6	37.58	38.70	-5	8,661	-0.06%
2018/05/29	4	37.03	3	37.50	37.50	1	8,673	0.01%
2018/05/28	8	35.10	2	34.30	35.00	6	8,672	0.07%
2018/05/24	1.2	34.92	0	0.00	34.90	1.2	8,796	0.01%
2018/05/23	2	35.40	0	0.00	35.50	2	8,985	0.02%
2018/05/22	0	0.00	1	35.80	35.80	-1	9,216	-0.01%
2018/05/21	17	38.09	15	38.43	37.00	2	9,236	0.02%
2018/05/18	1	35.20	0	0.00	35.60	1	9,168	0.01%
2018/05/17	5	36.40	24	35.63	36.60	-19	9,229	-0.21%
2018/05/16	2	35.10	3	35.48	33.80	-1	9,069	-0.01%
2018/05/15	0	0.00	5	36.50	36.50	-5	8,844	-0.06%
2018/05/14	5	31.50	25	32.92	33.20	-20	8,863	-0.23%
2018/05/11	11	31.01	2	30.85	30.20	9	8,709	0.10%
2018/05/10	10	30.23	3	30.30	30.15	7	8,637	0.08%
2018/05/08	7	30.90	0	0.00	30.90	7	8,544	0.08%
2018/05/07	0	0.00	1	29.85	31.00	-1	8,596	-0.01%
2018/05/04	16	31.55	5	31.10	31.10	11	8,574	0.13%
2018/05/03	8	32.88	7	32.19	31.90	1	8,483	0.01%
2018/05/02	12	32.34	21	32.47	30.90	-9	8,397	-0.11%
2018/04/26	7	30.99	7	29.70	28.10	0	7,996	0.00%
2018/04/25	9	29.72	11	30.37	29.90	-2	7,863	-0.03%
2018/04/24	21	29.27	154	30.00	29.00	-133	7,654	-1.74%	大賣/鉅額交易
2018/04/23	55	32.41	22	33.63	32.20	33	7,447	0.44%
2018/04/20	128	36.30	13	36.25	35.50	115	7,296	1.58%	大買/鉅額交易
2018/04/19	1	34.50	1	34.50	34.50	0	6,850	0.00%
2018/04/18	24	28.88	20	29.19	31.40	4	6,821	0.06%
2018/04/17	23	29.77	11	29.91	28.55	12	6,457	0.19%
2018/04/16	13	32.23	10	31.84	31.70	3	6,250	0.05%
2018/04/13	29	32.89	27	32.35	32.95	2	6,134	0.03%
2018/04/12	9	35.18	4	35.36	33.30	5	5,835	0.09%
2018/04/11	5	36.99	10	37.32	36.90	-5	5,665	-0.09%
2018/04/10	18	36.86	15	36.87	36.00	3	5,565	0.05%
2018/04/09	16	40.04	12	38.75	38.70	4	5,342	0.07%
2018/04/03	1	43.00	0	0.00	43.00	1	5,068	0.02%
2018/04/02	2	42.15	0	0.00	42.95	2	5,039	0.04%
2018/03/31	0	0.00	4	40.86	41.45	-4	5,014	-0.08%
2018/03/30	3	39.83	0	0.00	37.70	3	4,975	0.06%
2018/03/29	5	41.68	8	41.05	40.55	-3	4,959	-0.06%
2018/03/28	1	38.30	0	0.00	40.15	1	4,960	0.02%
2018/03/27	3	36.67	8	37.08	38.30	-5	4,959	-0.10%
2018/03/26	9	35.71	0	0.00	35.10	9	4,915	0.18%
2018/03/23	7	33.18	8	34.43	34.00	-1	4,884	-0.02%
2018/03/22	1	38.10	34	37.45	36.35	-33	4,811	-0.69%
2018/03/21	12	39.17	53	39.72	40.35	-41	4,771	-0.86%
2018/03/20	54	36.53	10	36.65	36.70	44	4,550	0.97%
2018/03/19	0	0.00	3.4	32.58	33.40	-3.4	4,382	-0.08%
2018/03/16	19	30.62	13	30.23	30.40	6	4,204	0.14%
2018/03/15	18	31.56	2	30.83	32.20	16	4,071	0.39%
2018/03/14	0	0.00	5.1	29.30	29.30	-5.1	3,787	-0.13%
2018/03/13	12	26.00	7	26.54	26.65	5	3,766	0.13%
2018/03/12	1	23.55	6.8	24.18	24.25	-5.8	3,704	-0.16%
2018/03/09	8	22.11	10	22.08	22.05	-2	3,598	-0.06%
2018/03/08	8	23.76	6	22.71	22.70	2	3,541	0.06%
2018/03/07	7	23.56	11	23.39	23.00	-4	3,492	-0.11%
2018/03/06	4	24.00	1	23.20	24.50	3	3,428	0.09%
2018/03/05	16	23.90	2	23.33	23.90	14	3,361	0.42%
2018/03/02	3	23.50	5	23.45	23.75	-2	3,256	-0.06%
2018/03/01	0	0.00	10	20.27	21.75	-10	3,151	-0.32%
2018/02/27	2	20.15	0	0.00	19.80	2	3,066	0.07%
2018/02/26	3	19.45	30	18.58	19.75	-27	2,980	-0.91%
2018/02/23	13	19.56	15	19.91	18.65	-2	2,888	-0.07%
2018/02/22	18	20.28	26	20.07	20.60	-8	2,673	-0.30%
2018/02/21	23	19.35	0	0.00	19.35	23	2,419	0.95%
2018/02/12	27	16.59	0	0.00	17.60	27	2,351	1.15%
2018/02/09	0	0.00	5	15.95	16.00	-5	2,163	-0.23%
2018/02/08	0	0.00	9	14.35	14.55	-9	1,950	-0.46%
2018/02/07	1	12.75	15	13.09	13.25	-14	1,790	-0.78%
2018/02/06	8	12.13	20	12.20	12.05	-12	1,702	-0.70%
2018/02/05	5	12.84	0	0.00	12.90	5	1,639	0.30%
2018/02/02	1	13.65	0	0.00	13.50	1	1,605	0.06%
2018/02/01	6	13.58	3	14.03	13.80	3	1,591	0.19%
2018/01/31	3	12.83	8.5	14.37	14.10	-5.5	1,535	-0.36%
2018/01/30	29	14.12	0	0.00	13.50	29	1,431	2.03%
2018/01/29	1	14.35	11	14.57	14.60	-10	1,284	-0.78%
2018/01/26	4	12.24	1	12.20	13.30	3	1,164	0.26%
2018/01/25	3	12.27	2	12.68	12.10	1	1,055	0.09%
2018/01/24	1	12.40	2	11.68	12.40	-1	914	-0.11%
2018/01/23	0	0.00	2	11.20	11.30	-2	754	-0.27%
2018/01/22	0	0.00	20	10.55	10.55	-20	733	-2.73%
2018/01/18	4	10.58	3	10.80	10.65	1	744	0.13%
2018/01/17	0	0.00	0.1	10.60	10.70	-0.1	745	-0.01%
2018/01/16	2	10.50	0	0.00	10.55	2	751	0.27%
2018/01/15	1	10.55	0	0.00	10.55	1	773	0.13%
2018/01/12	1	10.55	0	0.00	10.65	1	774	0.13%
2018/01/11	2	10.63	0	0.00	10.55	2	779	0.26%
2018/01/10	0	0.00	5	11.05	10.80	-5	782	-0.64%
2018/01/09	12	10.49	0	0.00	10.70	12	781	1.54%
2018/01/08	2	10.60	0	0.00	10.50	2	842	0.24%