威盛 (2388)-元大-竹山券商分點個股進出

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
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.5	104.83	4	105.63	104.50	-2.5	14,516	-0.02%
2024/11/21	3	107.00	0	0.00	106.00	3	14,655	0.02%
2024/11/20	2	106.50	2	106.00	106.00	0	14,793	0.00%
2024/11/18	0	0.00	1	105.50	103.50	-1	15,123	-0.01%
2024/11/14	0	0.00	0	106.50	105.00	0	15,519	0.00%
2024/11/13	4	107.13	0	0.00	106.50	4	15,602	0.03%
2024/11/12	1	107.50	1	108.00	107.50	0	15,606	0.00%
2024/11/11	3	108.00	4	109.88	111.00	-1	15,516	-0.01%
2024/11/08	12.3	112.03	0.1	114.00	110.50	12.3	15,441	0.08%
2024/11/07	1	121.00	1	121.00	119.00	0	15,034	0.00%
2024/11/05	1	116.00	2	116.00	116.50	-1	15,019	-0.01%
2024/11/04	1	114.50	0	115.50	115.00	1	15,140	0.01%
2024/11/01	1	116.50	2	115.75	118.00	-1	15,058	-0.01%
2024/10/30	4	116.25	3	118.17	116.50	1	15,040	0.01%
2024/10/29	4	120.13	2	124.39	119.00	2	14,870	0.01%
2024/10/28	1.1	122.23	3	120.33	120.50	-1.9	14,556	-0.01%
2024/10/25	3	118.68	1	118.00	118.50	2	14,313	0.01%
2024/10/24	21	122.78	13	120.35	120.50	8	14,166	0.06%
2024/10/23	1	129.00	1	129.50	129.50	0	13,583	0.00%
2024/10/22	6.1	133.01	3	130.83	130.50	3.1	13,536	0.02%
2024/10/21	2	133.25	3	129.67	133.50	-1	13,335	-0.01%
2024/10/18	4	125.63	3	127.00	123.50	1	12,955	0.01%
2024/10/17	1	126.50	0	0.00	126.00	1	12,956	0.01%
2024/10/16	2	129.50	1	130.50	129.50	1	12,864	0.01%
2024/10/15	0	0.00	2	128.25	126.00	-2	12,659	-0.02%
2024/10/14	3	129.00	1	132.50	128.00	2	12,470	0.02%
2024/10/11	17.1	132.30	6	130.08	128.50	11.1	12,289	0.09%
2024/10/09	3	133.00	1.1	134.00	133.50	1.9	11,930	0.02%
2024/10/08	1	129.50	3	133.00	135.00	-2	11,820	-0.02%
2024/10/07	1	129.00	1	131.50	129.00	0	11,573	0.00%
2024/10/04	1	135.50	0	131.00	130.00	1	11,506	0.01%
2024/10/01	1	133.50	1	131.02	134.00	0	11,359	0.00%
2024/09/30	3	131.33	2	132.00	131.00	1	11,250	0.01%
2024/09/27	6	134.08	2	133.50	130.50	4	11,060	0.04%
2024/09/26	3	138.17	9.1	137.20	138.50	-6.1	10,635	-0.06%
2024/09/25	9	127.67	2	128.75	127.50	7	9,992	0.07%
2024/09/24	6	129.50	2	128.75	128.50	4	9,810	0.04%
2024/09/23	1	140.50	0	0.00	135.50	1	9,464	0.01%
2024/09/20	12	139.50	12.1	140.20	138.00	-0.1	9,316	0.00%
2024/09/19	1	140.50	7	139.29	140.50	-6	9,014	-0.07%
2024/09/18	4	133.51	0	0.00	133.00	4	8,797	0.05%
2024/09/16	2	136.49	2	139.00	136.00	0	8,888	0.00%
2024/09/13	13	135.54	21	135.79	138.00	-8	8,900	-0.09%
2024/09/12	4	130.88	8	130.56	132.00	-4	8,629	-0.05%
2024/09/11	4	126.13	1	124.00	121.50	3	8,625	0.03%
2024/09/10	3	125.67	3	126.00	125.50	0	8,668	0.00%
2024/09/05	1	123.00	1	124.50	124.00	0	8,566	0.00%
2024/08/30	0	0.00	1	138.00	133.00	-1	8,420	-0.01%
2024/08/29	0	0.00	3	134.00	133.50	-3	8,327	-0.04%
2024/08/28	4	137.50	3	140.65	133.00	1	8,239	0.01%
2024/08/27	0	0.00	0.1	133.00	133.50	-0.1	7,981	0.00%
2024/08/26	6	138.66	5	137.00	135.50	1	7,930	0.01%
2024/08/23	4	132.37	4	134.50	138.50	0	7,802	0.00%
2024/08/22	1	132.00	8	134.00	133.50	-7	7,685	-0.09%
2024/08/21	1	129.49	0.1	128.50	130.50	1	7,541	0.01%
2024/08/20	2	127.49	6.1	129.88	131.00	-4	7,343	-0.05%
2024/08/19	2	123.50	1	125.50	125.50	1	7,137	0.01%
2024/08/16	1	120.53	5	123.80	124.50	-4	6,975	-0.06%
2024/08/15	1	106.23	1	110.00	113.50	0	6,641	0.00%
2024/08/14	0	0.00	0.1	107.39	104.50	-0.1	6,528	0.00%
2024/08/12	1	98.20	1	101.50	101.00	0	6,432	0.00%
2024/08/09	3	99.73	2	97.71	96.60	1	6,394	0.02%
2024/08/08	1.3	97.42	1	98.00	96.00	0.3	6,359	0.00%
2024/08/07	1	94.09	2.2	98.11	99.90	-1.2	6,353	-0.02%
2024/08/06	3.2	94.14	0	0.00	91.60	3.2	6,526	0.05%
2024/08/05	3.1	101.52	0	0.00	101.50	3.1	6,407	0.05%
2024/08/02	0	114.00	0	0.00	112.50	0	6,390	0.00%
2024/08/01	1	122.00	37	121.82	119.00	-36	6,299	-0.57%
2024/07/31	1	114.50	1	124.00	121.00	0	6,198	0.00%
2024/07/30	2	115.25	0	0.00	114.50	2	6,130	0.03%
2024/07/29	3	121.67	4	116.25	114.50	-1	6,103	-0.02%
2024/07/26	1	120.54	0	0.00	121.50	1	6,033	0.02%
2024/07/23	1	121.00	31	120.06	120.00	-30	6,012	-0.50%
2024/07/19	2	122.50	1	120.50	120.50	1	6,087	0.02%
2024/07/18	3	125.00	1.3	126.08	127.00	1.7	6,072	0.03%
2024/07/17	0	123.50	3	124.00	125.50	-3	5,980	-0.05%
2024/07/16	0	0.00	1	124.50	124.00	-1	6,027	-0.02%
2024/07/15	1	125.50	0	0.00	122.00	1	6,100	0.02%
2024/07/12	1	122.50	1	124.00	123.00	0	6,191	0.00%
2024/07/11	15	127.50	15	128.17	124.50	0	6,266	0.00%
2024/07/10	0	126.50	3	125.34	126.50	-3	6,309	-0.05%
2024/07/09	2	116.50	5	117.80	116.00	-3	6,551	-0.05%
2024/07/05	0	0.00	5.1	122.40	122.00	-5.1	6,777	-0.07%
2024/07/04	3	118.17	1	119.00	119.00	2	6,733	0.03%
2024/07/03	1	115.00	1	115.00	118.00	0	6,721	0.00%
2024/07/02	1	114.50	0	0.00	113.00	1	6,695	0.01%
2024/07/01	1	115.50	0	0.00	114.00	1	6,693	0.01%
2024/06/28	2	113.50	0	0.00	116.50	2	6,728	0.03%
2024/06/27	2	113.00	2	112.75	112.00	0	6,752	0.00%
2024/06/25	1	117.49	0	114.50	116.50	1	6,812	0.01%
2024/06/24	1.8	118.32	0	121.50	117.50	1.8	6,912	0.03%
2024/06/21	3.2	126.40	4	124.25	122.50	-0.8	7,509	-0.01%
2024/06/20	1	131.00	5.1	129.20	128.00	-4.1	7,379	-0.06%
2024/06/19	0	126.00	0	0.00	124.50	0	7,288	0.00%
2024/06/18	3.1	127.52	3.1	128.32	128.50	0	7,257	0.00%
2024/06/17	1.1	124.48	14	120.67	126.00	-12.9	7,178	-0.18%
2024/06/14	1	115.00	2.1	113.79	115.00	-1.1	6,927	-0.02%
2024/06/12	7.1	109.57	5	109.50	109.00	2.1	6,855	0.03%
2024/06/11	5.4	113.39	0	0.00	110.00	5.4	6,930	0.08%
2024/06/07	1	119.50	0	0.00	118.50	1	6,954	0.01%
2024/06/06	6	115.00	2	114.75	114.00	4	6,935	0.06%
2024/06/05	1.3	118.04	2	119.50	116.50	-0.7	6,971	-0.01%
2024/06/04	5	118.50	0	0.00	119.00	5	7,211	0.07%
2024/06/03	5	118.00	0	0.00	118.50	5	7,622	0.07%
2024/05/31	1	120.00	0	0.00	118.50	1	7,690	0.01%
2024/05/28	4	117.50	5.1	119.50	119.00	-1.1	7,691	-0.01%
2024/05/24	2.2	114.05	0	0.00	114.50	2.2	7,736	0.03%
2024/05/23	2.3	114.56	0	0.00	114.50	2.3	7,766	0.03%
2024/05/22	0.1	117.52	2	119.00	117.50	-1.9	7,847	-0.02%
2024/05/21	1.1	116.05	0	0.00	116.50	1.1	7,982	0.01%
2024/05/20	0.1	116.00	0	0.00	116.00	0.1	8,019	0.00%
2024/05/17	0.1	115.00	0	0.00	115.50	0.1	8,037	0.00%
2024/05/16	0	0.00	0.1	114.00	114.50	-0.1	8,104	0.00%
2024/05/15	1	114.00	1	115.97	113.50	0	8,220	0.00%
2024/05/14	1	114.52	1	113.50	115.00	0	8,343	0.00%
2024/05/13	2	112.50	0	0.00	112.00	2	8,466	0.02%
2024/05/10	11.1	111.30	2	111.50	113.50	9.1	8,599	0.11%
2024/05/09	3.1	124.11	1	122.50	121.50	2.1	8,372	0.03%
2024/05/08	5.1	125.49	0	0.00	127.00	5.1	8,359	0.06%
2024/05/07	1	123.50	1	123.00	122.50	0	8,442	0.00%
2024/05/06	1	123.50	1	127.00	123.50	0	8,495	0.00%
2024/05/03	0	0.00	1	124.00	123.50	-1	8,577	-0.01%
2024/05/02	1	126.00	0	0.00	127.50	1	8,627	0.01%
2024/04/30	0.3	128.00	1	128.50	128.00	-0.7	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	1.2	134.98	131.00	-1.2	8,842	-0.01%
2024/04/25	2	129.50	1.1	131.52	129.00	1	8,838	0.01%
2024/04/24	2	131.00	3.1	127.61	130.00	-1.1	8,896	-0.01%
2024/04/23	2.1	121.57	2	122.75	121.00	0.1	9,048	0.00%
2024/04/22	4.1	122.42	2	122.00	121.00	2.1	9,123	0.02%
2024/04/19	18.1	131.49	3	132.33	128.00	15.1	9,217	0.16%
2024/04/18	0	0.00	6	141.42	138.50	-6	9,285	-0.06%
2024/04/17	2	138.50	4	140.88	141.00	-2	9,411	-0.02%
2024/04/16	5.1	137.56	3	139.33	137.00	2.1	9,409	0.02%
2024/04/15	8.2	147.09	5.4	144.95	139.00	2.8	9,595	0.03%
2024/04/12	5	135.80	5.1	138.43	140.00	-0.1	9,891	0.00%
2024/04/11	3	128.00	1.1	127.55	127.50	1.9	9,777	0.02%
2024/04/10	0	0.00	4	130.50	131.50	-4	9,901	-0.04%
2024/04/09	1	130.00	4	130.50	131.00	-3	10,007	-0.03%
2024/04/08	2.1	127.00	0	0.00	127.00	2.1	10,190	0.02%
2024/04/03	6.1	128.84	0	0.00	129.50	6.1	10,292	0.06%
2024/04/02	1	131.96	1	130.00	129.50	0	10,401	0.00%
2024/04/01	17	131.53	20.1	130.65	132.00	-3.1	10,566	-0.03%
2024/03/29	6.1	126.34	2	126.50	125.50	4.1	10,813	0.04%
2024/03/28	0.2	129.00	0	0.00	126.00	0.2	10,978	0.00%
2024/03/27	2.1	130.43	4	128.75	127.50	-1.9	11,173	-0.02%
2024/03/26	23.1	137.40	15	136.40	131.50	8.1	11,227	0.07%
2024/03/25	0	0.00	0.1	134.50	134.50	-0.1	10,741	0.00%
2024/03/22	1	122.03	0	0.00	122.50	1	10,943	0.01%
2024/03/21	7	121.00	1.2	119.57	121.50	5.9	11,314	0.05%
2024/03/20	0.2	119.71	5	119.60	120.00	-4.8	12,008	-0.04%
2024/03/19	1	122.00	0	0.00	120.00	1	12,105	0.01%
2024/03/18	1	120.51	2	120.75	122.00	-1	12,316	-0.01%
2024/03/15	0	122.50	1	121.00	121.00	-1	12,709	-0.01%
2024/03/14	2.1	122.28	4	122.63	122.50	-1.9	13,710	-0.01%
2024/03/13	5	124.90	5	126.40	123.00	0	14,188	0.00%
2024/03/12	0	130.50	0	0.00	129.00	0	14,705	0.00%
2024/03/11	3.1	130.66	0	0.00	129.00	3.1	14,997	0.02%
2024/03/08	7.3	132.03	4	137.38	131.00	3.3	15,156	0.02%
2024/03/07	5.1	139.18	1.7	137.80	137.50	3.5	15,459	0.02%
2024/03/06	2.5	129.61	2.1	129.74	128.50	0.4	15,394	0.00%
2024/03/05	1.2	131.50	0	0.00	131.50	1.2	15,797	0.01%
2024/03/04	0.1	131.32	0	0.00	131.50	0.1	16,131	0.00%
2024/03/01	0.1	131.55	0	0.00	131.00	0.1	16,757	0.00%
2024/02/29	0	0.00	1	130.00	132.00	-1	16,958	-0.01%
2024/02/27	3.1	132.49	4	131.25	130.00	-1	17,108	-0.01%
2024/02/26	1	133.01	1	133.50	132.50	0	17,706	0.00%
2024/02/23	1	135.00	6	135.08	134.00	-5	18,732	-0.03%
2024/02/22	12	134.29	10	133.25	132.50	2	19,143	0.01%
2024/02/21	0	0.00	0	138.00	136.50	0	19,465	0.00%
2024/02/20	6.1	137.24	6	136.50	136.50	0	20,833	0.00%
2024/02/19	38	137.64	6	139.00	137.00	32	21,480	0.15%
2024/02/16	3	140.67	3	140.33	141.00	0	22,655	0.00%
2024/02/15	4	137.25	3	136.83	136.00	1	23,835	0.00%
2024/02/05	9.1	139.47	3	137.50	137.00	6.1	23,844	0.03%
2024/02/02	1	143.50	0	0.00	143.00	1	24,008	0.00%
2024/02/01	4	138.00	2	140.00	137.00	2	24,146	0.01%
2024/01/31	2	140.75	2	138.75	138.50	0	24,912	0.00%
2024/01/30	4	139.25	26	138.23	138.50	-22	25,466	-0.09%
2024/01/29	5	140.40	2	141.50	141.50	3	27,200	0.01%
2024/01/26	1	140.50	2.1	139.82	140.00	-1.1	28,504	0.00%
2024/01/25	13	142.85	12	144.21	142.50	1	29,219	0.00%
2024/01/24	2	147.25	5	144.80	143.50	-3	29,380	-0.01%
2024/01/23	2	148.26	0	147.75	146.50	2	29,733	0.01%
2024/01/22	3	147.00	4.1	148.86	148.00	-1.1	30,158	0.00%
2024/01/19	3.1	144.69	5.1	145.29	145.00	-2	30,462	-0.01%
2024/01/18	6.1	142.88	10.4	142.42	143.00	-4.3	30,718	-0.01%
2024/01/17	28.3	148.22	25.1	149.05	143.50	3.2	31,186	0.01%
2024/01/16	17.1	148.68	18	149.31	147.50	-0.9	31,268	0.00%
2024/01/15	12	148.96	11	148.77	149.50	1	31,362	0.00%
2024/01/12	40	145.89	23.2	147.82	145.50	16.8	31,612	0.05%
2024/01/11	22	151.16	22	150.09	150.00	0	31,796	0.00%
2024/01/10	15.1	151.08	15	148.77	152.50	0.1	33,245	0.00%
2024/01/09	53.1	148.64	45	149.22	149.00	8.1	33,456	0.02%
2024/01/08	40	156.51	30	161.77	149.00	10	33,451	0.03%
2024/01/05	11	156.36	25	156.62	160.00	-14	33,127	-0.04%
2024/01/04	5	156.70	6	157.50	157.00	-1	33,237	0.00%
2024/01/03	17	156.30	19.1	155.11	156.50	-2.1	33,381	-0.01%
2024/01/02	11	154.77	10	155.70	157.00	1	33,333	0.00%
2023/12/29	1	153.50	5	154.60	156.50	-4	33,292	-0.01%
2023/12/28	2.1	153.95	1	155.50	154.00	1.1	33,365	0.00%
2023/12/27	21	157.64	21	153.74	153.00	0	33,848	0.00%
2023/12/26	15.2	158.04	13	157.31	157.00	2.2	34,020	0.01%
2023/12/25	20	157.22	10	157.55	156.50	10	33,926	0.03%
2023/12/22	6	155.08	6	156.00	155.50	0	33,954	0.00%
2023/12/21	4	152.13	0	0.00	151.50	4	33,980	0.01%
2023/12/20	3	152.67	0	0.00	151.50	3	34,141	0.01%
2023/12/19	11.4	149.85	15.1	151.06	152.00	-3.7	34,211	-0.01%
2023/12/18	19	151.34	15	155.20	152.50	4	34,286	0.01%
2023/12/15	58	158.93	46	157.09	156.00	12	34,194	0.04%
2023/12/14	4.8	164.58	12	163.50	165.00	-7.2	33,968	-0.02%
2023/12/13	1.2	160.68	3	161.17	161.00	-1.8	34,449	-0.01%
2023/12/12	7.5	164.84	9.5	162.73	163.50	-2	35,051	-0.01%
2023/12/11	30	173.38	5	163.00	161.50	25	34,894	0.07%
2023/12/08	8	170.06	10	173.30	174.00	-2	33,960	-0.01%
2023/12/07	5	162.60	6	165.08	166.00	-1	33,596	0.00%
2023/12/06	4	173.88	1	174.00	170.50	3	33,297	0.01%
2023/12/05	0	0.00	4	169.00	169.50	-4	33,200	-0.01%
2023/12/04	9	174.08	10	175.85	173.00	-1	33,133	0.00%
2023/12/01	4.2	175.14	7.1	175.65	176.50	-2.9	32,795	-0.01%
2023/11/30	12	172.29	9	172.39	172.50	3	32,648	0.01%
2023/11/29	7	168.93	5	168.20	170.50	2	32,301	0.01%
2023/11/28	5.3	168.15	23	169.98	168.00	-17.8	32,070	-0.06%
2023/11/27	3	161.33	0.1	160.00	160.00	2.9	31,641	0.01%
2023/11/24	3	164.33	4	164.63	165.00	-1	31,699	0.00%
2023/11/23	7.6	166.11	31	165.35	163.50	-23.4	31,774	-0.07%
2023/11/22	15	170.67	15	171.87	170.50	0	31,908	0.00%
2023/11/21	5	165.90	4.2	167.21	168.50	0.8	31,430	0.00%
2023/11/20	4	162.88	4	164.63	166.00	0	31,221	0.00%
2023/11/17	21.1	160.70	21	161.19	164.00	0.1	30,986	0.00%
2023/11/16	14	158.07	14	159.46	160.00	0	29,688	0.00%
2023/11/15	59.1	156.11	59.2	157.69	158.50	-0.1	29,107	0.00%
2023/11/14	12	145.96	20.3	147.36	149.50	-8.3	28,172	-0.03%
2023/11/13	0	0.00	8	138.50	138.50	-8	27,196	-0.03%
2023/11/10	3	129.00	2	127.50	126.00	1	27,211	0.00%
2023/11/09	19.1	129.41	18	129.81	129.00	1.1	27,142	0.00%
2023/11/08	9.2	130.89	6	132.33	129.00	3.2	27,019	0.01%
2023/11/07	5	134.00	24	132.94	133.50	-19	26,701	-0.07%
2023/11/06	96.3	143.00	67	141.35	135.00	29.3	26,450	0.11%
2023/11/03	65	139.59	74.2	141.33	145.00	-9.2	25,118	-0.04%
2023/11/02	57	125.80	70	127.67	132.00	-13	24,186	-0.05%
2023/11/01	6	120.67	7	120.93	120.00	-1	23,920	0.00%
2023/10/31	27	122.98	26	119.12	119.00	1	23,942	0.00%
2023/10/30	13	122.54	17	124.15	123.00	-4	23,924	-0.02%
2023/10/27	23	121.28	30	118.43	117.00	-7	23,866	-0.03%
2023/10/26	18	120.08	13	120.85	119.00	5	23,523	0.02%
2023/10/25	16	123.31	25	123.52	124.00	-9	23,188	-0.04%
2023/10/24	9.1	115.34	5	115.30	117.50	4.1	22,575	0.02%
2023/10/23	12	116.33	12	116.25	114.50	0	22,310	0.00%
2023/10/20	17	117.15	14	116.86	116.50	3	22,156	0.01%
2023/10/19	11	122.05	25	121.94	122.50	-14	21,788	-0.06%
2023/10/18	91	133.52	55	126.52	121.50	36	21,471	0.17%
2023/10/17	4	128.13	7.6	131.73	134.50	-3.6	19,814	-0.02%
2023/10/16	15	124.13	19	125.08	122.50	-4	19,488	-0.02%
2023/10/13	16.1	119.83	24	121.02	122.00	-7.9	19,195	-0.04%
2023/10/12	2	115.25	7.2	117.67	118.50	-5.2	19,873	-0.03%
2023/10/11	2	111.25	1	108.00	108.00	1	20,327	0.00%
2023/10/06	1.1	117.02	1	116.00	116.00	0.1	20,959	0.00%
2023/10/05	3.1	117.97	0	0.00	117.00	3.1	21,594	0.01%
2023/10/04	3	118.50	3	118.33	118.50	0	22,450	0.00%
2023/10/03	31	123.32	15	124.53	118.00	16	22,460	0.07%
2023/10/02	4	124.88	17	125.24	123.00	-13	22,027	-0.06%
2023/09/28	3	118.67	1	122.50	118.50	2	22,128	0.01%
2023/09/27	5.1	119.10	4	118.88	121.50	1.1	21,906	0.00%
2023/09/26	17	119.26	16	120.50	117.00	1	21,747	0.00%
2023/09/25	21.3	122.28	24	121.83	122.00	-2.8	21,526	-0.01%
2023/09/22	38.4	119.04	38	118.42	120.00	0.4	21,249	0.00%
2023/09/21	31.4	115.62	29	115.34	119.00	2.4	21,117	0.01%
2023/09/20	3.4	115.65	2	116.50	115.50	1.4	20,877	0.01%
2023/09/19	25.6	121.11	16	122.69	118.00	9.6	20,651	0.05%
2023/09/18	25.4	122.04	25	121.34	122.50	0.4	20,183	0.00%
2023/09/15	9.9	118.64	27	119.00	120.00	-17.2	19,566	-0.09%
2023/09/14	3	108.33	13	107.00	111.00	-10	18,784	-0.05%
2023/09/13	5	102.10	1	103.50	101.00	4	18,675	0.02%
2023/09/12	10	103.40	7	103.43	103.00	3	18,860	0.02%
2023/09/11	9	107.56	15	109.43	105.50	-6	18,751	-0.03%
2023/09/08	3.5	112.98	3	115.33	116.50	0.5	18,518	0.00%
2023/09/07	1.4	116.69	1	117.50	115.00	0.4	18,412	0.00%
2023/09/06	3.2	116.50	5	117.70	116.50	-1.9	18,611	-0.01%
2023/09/05	13	117.73	16	117.44	118.00	-3	18,805	-0.02%
2023/09/04	6	114.33	5.1	114.94	116.00	0.9	18,827	0.00%
2023/09/01	5.4	113.65	5	114.30	112.50	0.4	18,965	0.00%
2023/08/31	25.3	115.40	24	115.42	115.00	1.3	19,335	0.01%
2023/08/30	12.8	112.33	13.2	112.76	114.50	-0.4	19,752	0.00%
2023/08/29	14.1	107.69	15	109.38	109.00	-0.9	19,823	0.00%
2023/08/28	34.9	114.01	7	109.57	108.50	27.9	19,677	0.14%
2023/08/25	6.2	120.08	16.1	120.36	120.50	-9.9	18,965	-0.05%
2023/08/24	15.3	115.49	10	116.90	113.50	5.3	18,625	0.03%
2023/08/23	12.2	116.25	20	116.50	115.00	-7.8	18,734	-0.04%
2023/08/22	2.2	111.77	2.3	112.29	110.00	-0.2	18,597	0.00%
2023/08/21	18.2	110.72	19.4	109.44	108.50	-1.2	18,705	-0.01%
2023/08/18	23.7	113.38	20.5	108.98	108.00	3.2	18,625	0.02%
2023/08/17	9.1	116.34	14	116.96	116.00	-4.9	18,354	-0.03%
2023/08/16	12	111.74	10	111.65	113.50	2	18,081	0.01%
2023/08/15	5	112.10	6	112.92	110.00	-1	17,939	-0.01%
2023/08/14	54	110.11	53.2	109.58	109.00	0.8	17,783	0.00%
2023/08/11	30.3	107.26	20	106.28	110.00	10.3	17,660	0.06%
2023/08/10	40	107.86	35	108.31	109.50	5	17,245	0.03%
2023/08/09	43	112.34	51.5	110.14	109.50	-8.5	16,904	-0.05%
2023/08/08	21.5	109.06	6.6	106.53	105.50	14.9	16,460	0.09%
2023/08/07	16.2	115.13	18	116.92	117.00	-1.9	16,266	-0.01%
2023/08/04	5	111.50	0	0.00	109.50	5	15,730	0.03%
2023/08/02	6.1	115.43	14	117.00	113.50	-7.9	15,495	-0.05%
2023/08/01	8	125.25	6	123.25	121.50	2	15,096	0.01%
2023/07/31	6.4	140.09	1	133.00	133.00	5.4	14,649	0.04%
2023/07/28	1.4	145.90	0	0.00	147.50	1.4	14,586	0.01%
2023/07/27	3.1	150.19	3	146.50	144.00	0.1	14,565	0.00%
2023/07/26	0	0.00	3	151.17	151.50	-3	14,531	-0.02%
2023/07/25	2.1	146.83	2.7	144.28	142.50	-0.6	14,521	0.00%
2023/07/24	5.5	145.98	2.8	149.86	151.00	2.7	14,518	0.02%
2023/07/21	2.1	147.85	2.2	147.55	148.50	-0.2	14,490	0.00%
2023/07/20	1.1	134.41	29	130.86	135.00	-27.9	14,460	-0.19%
2023/07/19	1.1	127.77	1	125.50	127.50	0.1	14,434	0.00%
2023/07/18	4.5	124.33	1	123.00	125.00	3.5	14,485	0.02%
2023/07/17	109.7	129.35	105	130.34	130.00	4.7	14,425	0.03%	大買/大賣/
2023/07/14	11	123.82	13.1	126.58	127.00	-2.1	13,341	-0.02%
2023/07/13	36.2	112.11	52.2	113.21	115.50	-16	12,613	-0.13%
2023/07/12	7	102.15	36	103.80	105.00	-29	11,715	-0.25%
2023/07/11	39	92.23	72.6	93.44	95.50	-33.6	11,020	-0.30%
2023/07/10	2	85.05	7	85.60	86.90	-5	10,104	-0.05%
2023/07/07	9	82.99	6	83.78	84.20	3	9,931	0.03%
2023/07/06	5	83.56	9	84.33	83.80	-4	9,928	-0.04%
2023/07/03	2	81.85	7	82.30	81.60	-5	9,611	-0.05%
2023/06/30	0	0.00	1	81.00	81.00	-1	9,650	-0.01%
2023/06/29	1	81.10	2	80.95	80.10	-1	9,705	-0.01%
2023/06/28	4	77.63	0	0.00	80.00	4	9,781	0.04%
2023/06/27	8	77.85	0	0.00	76.70	8	10,125	0.08%
2023/06/21	3.2	80.15	1	80.80	79.80	2.2	10,768	0.02%
2023/06/20	2.2	81.02	0	0.00	80.50	2.2	10,821	0.02%
2023/06/19	14	81.75	0	0.00	81.60	14	11,007	0.13%
2023/06/16	3	81.37	5	83.96	84.60	-2	11,359	-0.02%
2023/06/15	0.1	82.03	2	82.30	81.90	-1.9	11,440	-0.02%
2023/06/14	2	82.85	8.5	82.31	82.00	-6.5	11,769	-0.06%
2023/06/13	0	85.40	3	85.13	84.20	-3	12,105	-0.02%
2023/06/12	4.2	84.02	0	0.00	83.90	4.2	12,564	0.03%
2023/06/09	1	86.11	102	89.25	87.90	-101	12,720	-0.79%	大賣/
2023/06/08	103	87.42	1	84.80	84.80	102	13,013	0.78%	大買/鉅額交易
2023/06/07	3	88.66	71	89.49	87.90	-68	13,809	-0.49%
2023/06/06	3.4	86.96	47	87.97	87.50	-43.6	14,003	-0.31%
2023/06/05	114.1	85.33	10	88.68	88.20	104.1	13,742	0.76%	大買/鉅額交易
2023/06/02	5.1	85.90	4	85.50	84.30	1.1	13,298	0.01%
2023/06/01	2.1	81.94	1	83.10	83.10	1.1	13,393	0.01%
2023/05/31	2	81.10	0	0.00	80.80	2	13,848	0.01%
2023/05/30	2	82.55	2	82.65	80.60	0	14,101	0.00%
2023/05/29	5.1	81.95	10	81.38	83.10	-4.9	14,588	-0.03%
2023/05/26	0	76.00	2	77.75	76.00	-2	15,577	-0.01%
2023/05/25	6	78.11	11	78.42	77.30	-5	16,162	-0.03%
2023/05/23	2.1	77.35	1	77.20	77.10	1.1	17,055	0.01%
2023/05/18	4	76.58	6	77.70	76.20	-2	17,170	-0.01%
2023/05/17	0	75.70	3	76.00	76.00	-3	17,186	-0.02%
2023/05/16	2.1	75.28	1	75.50	75.60	1.1	17,215	0.01%
2023/05/12	2	71.22	1	71.40	73.50	1	17,428	0.01%
2023/05/11	1.1	75.06	1	74.30	71.70	0.1	17,946	0.00%
2023/05/10	0	73.20	0	0.00	73.60	0	17,858	0.00%
2023/05/09	1	73.80	1	73.50	73.00	0	17,911	0.00%
2023/05/08	1	75.00	0	0.00	74.80	1	18,028	0.01%
2023/05/04	2	74.30	0	0.00	74.00	2	19,184	0.01%
2023/05/03	1	74.10	1	74.70	74.50	0	19,241	0.00%
2023/05/02	0	0.00	2	74.55	75.40	-2	19,298	-0.01%
2023/04/28	1.1	74.98	0	0.00	74.00	1.1	19,342	0.01%
2023/04/27	1.1	73.16	1	73.80	73.60	0.1	19,299	0.00%
2023/04/26	1	72.80	2	71.90	73.00	-1	19,270	-0.01%
2023/04/25	3	75.03	0	0.00	73.50	3	19,280	0.02%
2023/04/24	0	0.00	1	76.90	77.20	-1	19,278	-0.01%
2023/04/21	6.1	77.38	2	76.90	76.70	4.1	19,280	0.02%
2023/04/20	11.1	78.37	1	78.70	77.80	10.1	19,231	0.05%
2023/04/19	1	79.60	1	80.30	79.40	0	19,261	0.00%
2023/04/18	0	82.30	13	81.84	80.50	-13	19,227	-0.07%
2023/04/17	10	82.45	1	82.30	82.10	9	19,301	0.05%
2023/04/14	3.1	83.03	1	82.80	82.20	2.1	19,408	0.01%
2023/04/13	3	82.97	2	82.45	82.20	1	19,515	0.01%
2023/04/12	0	0.00	1	85.90	85.50	-1	19,547	-0.01%
2023/04/11	13	87.05	12	85.93	85.60	1	19,588	0.01%
2023/04/10	3.1	86.55	2	86.85	87.40	1.1	19,543	0.01%
2023/04/07	6.1	86.29	1	86.40	85.40	5.1	19,545	0.03%
2023/04/06	2	85.45	6	85.50	85.50	-4	19,545	-0.02%
2023/03/31	2	84.96	16	85.61	86.00	-14	19,512	-0.07%
2023/03/30	4	83.73	16	84.44	84.80	-12	19,493	-0.06%
2023/03/29	16	83.08	12	82.83	83.30	4	19,515	0.02%
2023/03/28	35.1	85.36	3	84.17	84.10	32.1	19,537	0.16%
2023/03/27	6	90.51	3	91.10	89.70	3	19,220	0.02%
2023/03/24	11	90.73	13	91.65	89.60	-2	19,247	-0.01%
2023/03/23	1.1	89.51	1	89.50	89.50	0.1	18,799	0.00%
2023/03/22	4.3	89.51	0	0.00	89.50	4.3	18,928	0.02%
2023/03/21	7.2	91.79	0	0.00	89.10	7.2	19,292	0.04%
2023/03/20	21.4	90.99	21	91.34	91.80	0.4	19,422	0.00%
2023/03/17	4.2	90.40	1	89.10	89.80	3.2	19,692	0.02%
2023/03/16	3	88.04	3	87.43	88.60	0	19,658	0.00%
2023/03/15	10	91.89	9	91.10	89.60	1	19,380	0.01%
2023/03/14	16	89.70	15	89.97	88.00	1	19,026	0.01%
2023/03/13	12.1	91.68	8	93.61	92.90	4.1	18,928	0.02%
2023/03/10	33.1	94.76	36	94.77	94.80	-2.9	18,556	-0.02%
2023/03/09	2	92.35	16.1	93.48	96.00	-14.1	18,325	-0.08%
2023/03/08	4	87.70	1	87.00	87.30	3	18,601	0.02%
2023/03/07	5.1	87.86	6	88.07	87.60	-0.9	18,539	0.00%
2023/03/06	4.1	87.53	12	88.81	89.50	-7.9	18,424	-0.04%
2023/03/03	21	86.87	11	86.09	85.00	10	18,250	0.05%
2023/03/02	6	88.08	2	90.10	87.90	4	17,890	0.02%
2023/03/01	24	89.44	22	89.57	89.70	2	17,649	0.01%
2023/02/24	51	87.73	71	88.61	90.80	-20	17,103	-0.12%
2023/02/23	5	80.46	32	81.56	83.80	-27	15,978	-0.17%
2023/02/22	14	76.64	4	78.38	76.20	10	15,663	0.06%
2023/02/21	34	79.92	49	79.92	80.30	-15	15,878	-0.09%
2023/02/20	12	75.17	15	75.44	75.50	-3	15,458	-0.02%
2023/02/17	2	73.90	9	74.60	73.90	-7	15,640	-0.04%
2023/02/16	8	73.97	19	73.74	74.20	-11	15,811	-0.07%
2023/02/15	22	72.51	5	72.68	72.60	17	16,237	0.10%
2023/02/14	11	74.48	9	74.43	73.70	2	16,523	0.01%
2023/02/13	4	74.90	23	74.87	74.60	-19	17,127	-0.11%
2023/02/10	23	74.37	2	73.55	73.40	21	17,636	0.12%
2023/02/09	25	75.69	21	76.61	75.30	4	18,042	0.02%
2023/02/08	13	72.79	19	73.04	74.50	-6	18,685	-0.03%
2023/02/07	7	71.87	0	0.00	72.20	7	19,168	0.04%
2023/02/06	11	72.41	24	72.15	72.60	-13	19,424	-0.07%
2023/02/03	22	73.92	16.5	73.02	72.20	5.5	19,497	0.03%
2023/02/02	21	76.84	10.2	75.24	77.00	10.8	19,396	0.06%
2023/02/01	1	69.30	2	70.05	70.20	-1	19,012	-0.01%
2023/01/31	8.1	69.37	6	68.75	69.50	2.1	19,298	0.01%
2023/01/30	5.2	68.59	5	68.40	68.40	0.2	19,549	0.00%
2023/01/17	1	66.60	0	0.00	66.60	1	19,758	0.01%
2023/01/16	3	67.00	3	67.50	67.00	0	19,981	0.00%
2023/01/13	11	67.51	5	68.50	67.00	6	20,236	0.03%
2023/01/12	3	68.83	2	69.60	68.10	1	20,539	0.00%
2023/01/11	0.1	69.83	1	69.50	69.30	-0.9	20,819	0.00%
2023/01/10	4	70.30	4	70.75	70.30	0	21,199	0.00%
2023/01/09	2	70.50	4	70.75	70.70	-2	21,555	-0.01%
2023/01/06	6	69.55	7	69.47	69.70	-1	22,169	0.00%
2023/01/05	7	69.17	6	70.37	68.80	1	22,827	0.00%
2023/01/04	9	69.68	8	69.88	69.30	1	23,375	0.00%
2023/01/03	1	67.61	2	68.55	69.10	-1	23,527	0.00%
2022/12/30	21	68.31	16	68.71	67.30	5	23,873	0.02%
2022/12/29	6	66.92	6	67.60	67.40	0	24,176	0.00%
2022/12/28	12	69.15	12	69.23	67.90	0	25,018	0.00%
2022/12/27	9	70.78	8	70.89	70.90	1	25,275	0.00%
2022/12/26	5	70.60	6	70.17	70.00	-1	25,716	0.00%
2022/12/23	12	68.86	11	69.16	69.30	1	26,211	0.00%
2022/12/22	9.3	69.84	5	70.90	69.40	4.3	26,626	0.02%
2022/12/21	3	69.10	1	69.10	69.60	2	27,218	0.01%
2022/12/20	10.1	69.80	13	71.84	69.80	-3	27,653	-0.01%
2022/12/19	5	71.50	5	73.10	71.20	0	27,981	0.00%
2022/12/16	12	73.20	10	73.80	73.10	2	28,384	0.01%
2022/12/15	4	74.13	1	74.40	73.80	3	28,853	0.01%
2022/12/14	12	74.49	10	75.20	74.50	2	28,913	0.01%
2022/12/13	19	75.63	19.1	76.17	75.00	0	28,958	0.00%
2022/12/12	21.1	75.20	18	75.56	73.60	3.1	28,681	0.01%
2022/12/09	27	76.27	29	76.55	76.80	-2	28,540	-0.01%
2022/12/08	25	72.39	26	71.81	74.70	-1	28,608	0.00%
2022/12/07	25	70.50	31	71.00	70.20	-6	29,142	-0.02%
2022/12/06	22	73.34	18	73.65	71.70	4	30,033	0.01%
2022/12/05	13.1	75.10	6	74.52	73.60	7.1	30,158	0.02%
2022/12/02	24	75.44	34	74.56	75.00	-10	29,998	-0.03%
2022/12/01	34	76.21	23	75.46	74.40	11	30,046	0.04%
2022/11/30	32	72.97	35	71.72	74.00	-3	29,730	-0.01%
2022/11/29	2	67.45	1	68.30	68.30	1	29,546	0.00%
2022/11/28	25	69.32	23	68.58	68.20	2	30,800	0.01%
2022/11/25	24	69.93	19	69.29	68.60	5	32,655	0.02%
2022/11/24	9	72.07	14	72.13	71.90	-5	33,411	-0.01%
2022/11/23	5	71.14	2	71.25	70.90	3	33,963	0.01%
2022/11/22	14	71.20	11	71.18	70.80	3	34,410	0.01%
2022/11/21	19	71.86	16	72.94	70.80	3	34,985	0.01%
2022/11/18	19	72.55	17	73.61	72.40	2	34,973	0.01%
2022/11/17	12	74.18	17	73.24	74.30	-5	34,894	-0.01%
2022/11/16	17	71.46	21	71.22	71.50	-4	34,705	-0.01%
2022/11/15	14	68.84	14	69.57	70.30	0	34,609	0.00%
2022/11/14	7	68.38	15	68.22	68.50	-8	34,814	-0.02%
2022/11/11	3.1	70.18	17	69.65	67.40	-13.9	34,912	-0.04%
2022/11/10	23.2	69.06	19	69.39	68.90	4.2	34,807	0.01%
2022/11/09	21	72.06	14	72.01	69.70	7	34,981	0.02%
2022/11/08	22.1	72.85	24	72.64	70.90	-1.9	34,871	-0.01%
2022/11/07	13	71.50	13	71.01	70.10	0	34,274	0.00%
2022/11/04	50	70.13	41	70.00	70.30	9	33,789	0.03%
2022/11/03	11	66.65	23	67.29	70.60	-12	32,646	-0.04%
2022/11/02	5	63.98	4	64.05	64.20	1	32,059	0.00%
2022/11/01	2	64.00	0	0.00	64.50	2	31,810	0.01%
2022/10/31	11	63.90	16	63.76	64.10	-5	31,629	-0.02%
2022/10/28	5	60.88	5	60.32	60.20	0	31,345	0.00%
2022/10/27	32	62.43	22	61.53	62.90	10	31,169	0.03%
2022/10/26	10	60.60	11	61.43	59.70	-1	30,884	0.00%
2022/10/25	7	61.43	0	0.00	60.90	7	30,630	0.02%
2022/10/24	9	63.11	14	63.50	62.60	-5	30,509	-0.02%
2022/10/21	11	63.42	18	61.98	61.70	-7	30,355	-0.02%
2022/10/20	3	63.20	1	62.80	64.60	2	30,864	0.01%
2022/10/19	11	65.50	11	66.33	64.00	0	32,142	0.00%
2022/10/18	8	65.76	5	65.74	65.00	3	33,150	0.01%
2022/10/17	1	65.00	1	65.90	66.00	0	33,887	0.00%
2022/10/14	5	64.04	5	63.36	64.00	0	34,011	0.00%
2022/10/13	7	62.46	12	63.85	60.00	-5	33,615	-0.01%
2022/10/12	23	65.89	17	65.28	64.70	6	33,001	0.02%
2022/10/11	16	71.92	0	0.00	71.80	16	32,494	0.05%
2022/10/07	6	79.03	17	79.45	79.70	-11	32,278	-0.03%
2022/10/06	14.1	78.50	5	78.50	78.50	9.1	31,956	0.03%
2022/10/05	20	81.82	15	81.63	78.70	5	31,799	0.02%
2022/10/04	2	76.90	6	78.08	77.60	-4	31,121	-0.01%
2022/10/03	4	76.65	0	0.00	75.30	4	30,944	0.01%
2022/09/30	5	77.28	11	75.40	79.00	-6	30,855	-0.02%
2022/09/29	11	76.38	8	76.56	76.10	3	31,036	0.01%
2022/09/28	21	76.68	24	76.29	74.40	-3	31,298	-0.01%
2022/09/27	24.1	80.92	32	79.18	82.20	-8	31,239	-0.03%
2022/09/26	14.1	83.62	5	84.14	79.80	9.1	30,961	0.03%
2022/09/23	102	89.98	100	91.32	88.60	2	30,712	0.01%	大買/
2022/09/22	8	90.54	5	91.24	91.40	3	30,353	0.01%
2022/09/21	0	87.71	2	88.50	88.50	-2	29,891	-0.01%
2022/09/20	0.1	87.76	5	87.86	88.30	-4.9	30,285	-0.02%
2022/09/19	3.1	87.74	4	88.95	86.50	-0.9	30,186	0.00%
2022/09/16	121	88.08	122	88.26	88.70	-1	29,989	0.00%	大買/大賣/
2022/09/15	57	91.05	56	90.41	88.50	1	29,667	0.00%
2022/09/14	75.1	90.14	80	89.64	92.40	-4.9	29,378	-0.02%
2022/09/13	23	88.61	22.8	88.78	89.00	0.2	28,505	0.00%
2022/09/12	0	0.00	9	86.65	87.40	-9	27,457	-0.03%
2022/09/08	6.1	78.97	4	79.78	79.50	2.1	27,151	0.01%
2022/09/07	3.1	80.21	0	0.00	78.50	3.1	26,915	0.01%
2022/09/06	7.1	81.20	5	81.42	80.40	2	26,530	0.01%
2022/09/05	15	85.53	7	85.04	83.10	8	25,997	0.03%
2022/09/02	38	89.23	34	89.64	86.50	4	25,440	0.02%
2022/09/01	83.1	90.87	172	90.35	88.60	-88.9	23,993	-0.37%	大賣/
2022/08/31	104	85.90	11	87.39	90.50	93	22,015	0.42%	大買/
2022/08/30	36	83.54	38.1	81.72	82.30	-2.1	20,950	-0.01%
2022/08/29	3.1	80.48	1	78.60	80.00	2.1	20,170	0.01%
2022/08/26	5	80.16	20	80.39	83.30	-15	19,583	-0.08%
2022/08/25	1	74.30	0	0.00	75.80	1	18,831	0.01%
2022/08/24	1	71.96	1	73.50	72.80	0	18,556	0.00%
2022/08/23	0.2	72.84	0	72.50	71.70	0.2	18,269	0.00%
2022/08/22	1	78.00	0.1	74.60	74.30	0.9	17,888	0.00%
2022/08/19	3	81.70	8	80.63	79.60	-5	17,592	-0.03%
2022/08/18	3	77.00	2.3	78.97	77.30	0.7	17,053	0.00%
2022/08/17	12	78.15	6	78.27	78.50	6	16,700	0.04%
2022/08/16	7.2	81.78	5	80.03	77.80	2.1	16,306	0.01%
2022/08/15	5	80.09	7	80.24	83.90	-2	15,725	-0.01%
2022/08/12	2	83.82	3	82.00	81.20	-1	15,102	-0.01%
2022/08/11	2	81.70	3	81.10	81.10	-1	15,002	-0.01%
2022/08/10	0.1	79.80	0	0.00	80.80	0.1	14,949	0.00%
2022/08/09	0	75.70	2	76.60	76.70	-2	14,871	-0.01%
2022/08/08	0	0.00	0.4	75.38	75.00	-0.4	14,806	0.00%
2022/08/04	0	72.50	0	0.00	70.00	0	14,690	0.00%
2022/08/03	4	76.32	2	76.70	73.00	2	14,550	0.01%
2022/08/02	0	73.00	0	0.00	75.40	0	14,465	0.00%
2022/08/01	0.1	73.64	1	74.00	74.80	-0.9	14,408	-0.01%
2022/07/29	1.1	74.39	4	74.43	73.00	-3	14,329	-0.02%
2022/07/28	1	73.00	2	73.06	71.00	-1	14,173	-0.01%
2022/07/27	63	71.60	61	70.96	73.00	2	14,073	0.01%
2022/07/26	57	73.02	56	72.93	73.30	1	13,268	0.01%
2022/07/25	47	68.33	49.3	68.98	72.80	-2.3	11,679	-0.02%
2022/07/22	21	64.41	25.2	65.84	66.20	-4.2	10,286	-0.04%
2022/07/21	3	57.23	20	59.87	60.30	-17	9,123	-0.19%
2022/07/20	0	0.00	2	54.95	54.90	-2	8,565	-0.02%
2022/07/19	1	50.70	0	0.00	50.90	1	8,248	0.01%
2022/07/18	1	54.70	1	54.50	52.50	0	8,159	0.00%
2022/07/15	1	52.00	0	0.00	51.60	1	7,962	0.01%
2022/07/13	7	52.47	4	53.45	51.00	3	7,705	0.04%
2022/07/12	4	51.15	1	49.95	49.95	3	7,391	0.04%
2022/07/11	1	54.90	2	53.60	53.20	-1	7,151	-0.01%
2022/07/08	3.2	55.34	3	54.73	54.90	0.2	6,933	0.00%
2022/07/07	11.1	57.60	5	59.08	57.60	6.1	6,461	0.09%
2022/07/06	5.1	55.84	4	55.40	55.00	1.1	5,711	0.02%
2022/07/05	6	54.53	15	55.88	57.20	-9	4,986	-0.18%
2022/07/04	1	51.95	2	51.25	52.00	-1	4,338	-0.02%
2022/07/01	8	48.76	1	51.10	47.85	7	4,044	0.17%
2022/06/30	5	47.89	1	47.70	47.75	4	3,730	0.11%
2022/06/29	5	51.22	1	54.30	49.95	4	3,555	0.11%
2022/06/28	7.1	55.27	7	54.80	55.40	0.1	3,309	0.00%
2022/06/27	1	54.20	3	54.40	54.60	-2	2,744	-0.07%
2022/06/24	1	48.00	2	49.68	49.70	-1	2,530	-0.04%
2022/06/22	8	48.19	6	47.41	47.70	2	2,272	0.09%
2022/06/20	1	45.15	3	43.23	42.50	-2	1,832	-0.11%
2022/06/16	1	45.70	0	0.00	45.70	1	1,869	0.05%
2022/06/15	1	46.95	1	47.10	47.10	0	1,910	0.00%
2022/06/14	2	46.98	0	0.00	47.85	2	1,960	0.10%
2022/06/13	1	48.00	0	0.00	47.70	1	1,996	0.05%
2022/06/07	1	51.80	3	52.00	51.60	-2	2,143	-0.09%
2022/06/02	6	53.48	6	52.75	52.50	0	2,308	0.00%
2022/06/01	0	0.00	3	52.93	53.00	-3	2,373	-0.13%
2022/05/31	0	0.00	7	52.80	53.10	-7	2,436	-0.29%
2022/05/30	7	52.14	0	0.00	51.90	7	2,632	0.27%
2022/05/27	1	51.30	0	0.00	51.20	1	2,865	0.03%
2022/05/26	3	50.00	0	0.00	50.20	3	2,868	0.10%
2022/05/24	2	50.30	0	0.00	49.90	2	2,982	0.07%
2022/05/18	4	51.90	2	51.35	51.30	2	3,051	0.07%
2022/05/17	0	0.00	1	50.00	50.80	-1	3,070	-0.03%
2022/05/12	0	0.00	1	48.20	47.25	-1	3,235	-0.03%
2022/05/10	1	47.85	0	0.00	47.85	1	3,355	0.03%
2022/05/09	1	47.80	0	0.00	47.05	1	3,521	0.03%
2022/05/04	0	0.00	1	50.00	50.00	-1	3,761	-0.03%
2022/04/29	2	50.90	2	50.90	49.10	0	3,924	0.00%
2022/04/25	1	51.50	0	0.00	51.30	1	4,117	0.02%
2022/04/22	2	54.20	0	0.00	54.40	2	4,248	0.05%
2022/04/21	1	55.50	1	55.80	55.80	0	4,348	0.00%
2022/04/20	2	55.40	0	0.00	55.80	2	4,483	0.04%
2022/04/19	1	55.00	0	0.00	55.00	1	4,559	0.02%
2022/04/18	4	55.65	0	0.00	55.00	4	4,770	0.08%
2022/04/15	4	57.00	0	0.00	56.00	4	4,839	0.08%
2022/04/13	0	0.00	1	59.20	59.00	-1	5,027	-0.02%
2022/04/11	1	57.70	0	0.00	57.70	1	5,250	0.02%
2022/04/08	7	59.93	0	0.00	60.00	7	5,297	0.13%
2022/04/07	1	60.80	0	0.00	60.30	1	5,342	0.02%
2022/04/01	0	0.00	1	64.90	65.50	-1	5,555	-0.02%
2022/03/30	2	68.40	2	66.70	66.40	0	5,947	0.00%
2022/03/28	1	65.30	1	65.50	66.60	0	6,521	0.00%
2022/03/24	7	65.57	1	66.10	67.30	6	6,868	0.09%
2022/03/23	2	66.30	2	65.10	65.10	0	7,190	0.00%
2022/03/18	2	63.55	2	64.10	64.80	0	7,909	0.00%
2022/03/17	1	62.10	1	62.60	62.70	0	8,015	0.00%
2022/03/09	1	57.90	9	58.30	57.90	-8	10,495	-0.08%
2022/03/08	7	57.74	5	58.88	56.70	2	10,842	0.02%
2022/03/07	10	62.00	0	0.00	59.30	10	11,230	0.09%
2022/03/04	2	64.90	0	0.00	64.00	2	11,737	0.02%
2022/03/03	9	67.63	5	66.46	66.10	4	12,164	0.03%
2022/03/02	13	67.58	12	67.14	68.40	1	12,643	0.01%
2022/03/01	0	0.00	11	63.11	65.30	-11	13,377	-0.08%
2022/02/25	0	0.00	1	63.60	62.90	-1	13,710	-0.01%
2022/02/24	11	62.05	5	63.10	61.50	6	14,277	0.04%
2022/02/23	0	0.00	5	64.50	64.50	-5	14,487	-0.03%
2022/02/21	2	66.25	0	0.00	66.30	2	15,693	0.01%
2022/02/16	5	67.70	6	68.17	68.00	-1	19,771	-0.01%
2022/02/14	4	65.20	4	65.15	65.20	0	25,647	0.00%
2022/02/11	12	68.63	10	69.00	68.80	2	27,111	0.01%
2022/02/10	14	68.38	12	69.80	68.20	2	27,857	0.01%
2022/02/09	12	69.08	13	69.52	68.70	-1	28,956	0.00%
2022/02/07	16	64.28	7	66.50	67.00	9	31,122	0.03%
2022/01/26	6	67.25	15	66.91	67.00	-9	31,799	-0.03%
2022/01/24	6	68.25	3	68.80	69.60	3	34,442	0.01%
2022/01/21	0	0.00	79	70.02	70.40	-79	35,072	-0.23%
2022/01/20	13	71.23	2	71.00	71.00	11	35,207	0.03%
2022/01/19	11	72.80	26	71.94	72.90	-15	36,607	-0.04%
2022/01/18	20	73.20	20	74.00	73.20	0	37,018	0.00%
2022/01/17	10	72.90	10	74.55	73.80	0	37,279	0.00%
2022/01/14	15	71.50	16	71.43	72.10	-1	37,609	0.00%
2022/01/13	10	73.60	13	73.97	73.70	-3	38,006	-0.01%
2022/01/11	12	74.14	16	74.34	74.00	-4	37,927	-0.01%
2022/01/10	28	78.25	35	77.32	78.80	-7	37,725	-0.02%
2022/01/07	6.3	78.73	40	78.45	78.10	-33.8	37,654	-0.09%
2022/01/06	49	83.22	75	82.06	82.00	-26	37,509	-0.07%
2022/01/05	3	83.60	3	82.90	83.50	0	37,444	0.00%
2022/01/04	44	86.72	1	88.00	86.00	43	37,324	0.12%
2022/01/03	14	86.20	2.2	86.99	86.40	11.8	37,205	0.03%
2021/12/30	5	86.16	4	86.00	85.90	1	37,130	0.00%
2021/12/29	32	87.37	42	86.94	87.40	-10	37,075	-0.03%
2021/12/28	46.5	88.03	2	86.10	86.60	44.5	37,005	0.12%
2021/12/27	20	88.46	11	89.35	89.00	9	36,847	0.02%
2021/12/24	15	88.79	10	88.53	87.70	5	36,731	0.01%
2021/12/23	26	88.00	132	89.42	89.40	-106	36,479	-0.29%	大賣/鉅額交易
2021/12/22	17	89.41	15	87.85	86.50	2	36,184	0.01%
2021/12/21	21	87.60	34	87.90	86.70	-13	35,854	-0.04%
2021/12/20	15	86.61	54	86.67	87.80	-39	35,701	-0.11%
2021/12/17	30	87.20	5	88.50	86.30	25	35,437	0.07%
2021/12/16	45	88.33	48	89.13	91.20	-3	35,077	-0.01%
2021/12/15	9	85.23	10	86.10	87.00	-1	34,663	0.00%
2021/12/14	15	84.71	5	83.40	83.30	10	34,486	0.03%
2021/12/13	2	87.20	6	87.18	87.00	-4	34,253	-0.01%
2021/12/10	30	87.76	18	87.51	86.20	12	34,088	0.04%
2021/12/09	34	90.13	33	91.56	89.20	1	33,832	0.00%
2021/12/08	56	91.76	28	90.11	89.00	28	33,400	0.08%
2021/12/07	95	92.24	52	93.25	90.20	43	33,056	0.13%
2021/12/06	50	90.09	20	91.04	90.00	30	32,385	0.09%
2021/12/03	44	90.27	39	91.11	90.40	5	32,138	0.02%
2021/12/02	14	88.38	9	88.09	87.60	5	31,348	0.02%
2021/12/01	13	87.85	15	88.59	89.00	-2	30,951	-0.01%
2021/11/30	36	86.70	12	86.77	88.30	24	30,503	0.08%
2021/11/29	10	80.78	10.1	81.45	84.00	-0.1	29,973	0.00%
2021/11/26	19	86.13	3	82.80	84.40	16	29,519	0.05%
2021/11/25	43	90.96	39	91.69	85.60	4	28,830	0.01%
2021/11/24	2	86.30	3	85.34	85.00	-1	27,866	0.00%
2021/11/23	25	85.29	23	84.98	85.80	2	27,499	0.01%
2021/11/22	4	89.90	1	90.60	90.50	3	26,899	0.01%
2021/11/19	18	91.20	24	91.28	90.50	-6	26,619	-0.02%
2021/11/18	6	90.38	3	90.20	89.10	3	25,846	0.01%
2021/11/17	17	94.04	12.1	94.01	92.80	4.9	25,368	0.02%
2021/11/16	40	92.02	40	89.91	90.70	0	24,376	0.00%
2021/11/15	60.2	99.36	92	99.29	94.50	-31.9	23,355	-0.14%
2021/11/12	91	94.08	82.5	97.02	99.00	8.5	21,248	0.04%
2021/11/11	128.2	94.68	108	93.72	90.00	20.2	19,169	0.11%	大買/大賣/
2021/11/10	40	89.99	44	91.45	92.50	-4	15,253	-0.03%
2021/11/09	40	81.46	92	80.47	84.10	-52	13,734	-0.38%
2021/11/08	83	72.27	45	74.37	76.50	38	12,992	0.29%
2021/11/05	34	70.42	38	70.06	69.60	-4	11,841	-0.03%
2021/11/04	21	70.93	10	70.58	67.20	11	10,262	0.11%
2021/11/03	4	65.95	34	68.38	71.00	-30	9,459	-0.32%
2021/11/02	125.1	70.26	115	69.05	69.00	10.1	8,675	0.12%	大買/大賣/
2021/11/01	95	65.93	78	68.07	68.30	17	7,207	0.24%
2021/10/29	1	60.20	20.1	60.45	62.10	-19.1	5,907	-0.32%
2021/10/28	2	58.20	9	57.69	56.50	-7	5,203	-0.13%
2021/10/27	109.1	59.49	72	59.76	58.80	37.1	4,941	0.75%	大買/
2021/10/26	25	56.32	51	57.05	58.60	-26	3,605	-0.72%
2021/10/25	1	51.60	5	51.42	53.30	-4	3,185	-0.13%
2021/10/22	11	50.18	6	49.42	48.50	5	2,943	0.17%
2021/10/21	12	49.25	23	49.59	49.70	-11	2,551	-0.43%
2021/10/20	1	46.45	9	46.53	46.65	-8	2,086	-0.38%
2021/10/19	10	41.60	0	0.00	42.45	10	2,016	0.50%
2021/10/13	1	39.05	0	0.00	38.95	1	2,324	0.04%
2021/10/07	0	41.40	0	0.00	40.90	0	2,873	0.00%
2021/10/06	1	40.20	0	0.00	39.35	1	3,229	0.03%
2021/10/01	1	41.80	5	43.00	41.50	-4	3,698	-0.11%
2021/09/30	1	43.00	1	43.45	43.35	0	3,797	0.00%
2021/09/29	1	43.50	0	0.00	43.30	1	4,094	0.02%
2021/09/17	1	46.95	1	47.25	47.35	0	4,976	0.00%
2021/09/15	1	46.70	0	0.00	46.25	1	5,158	0.02%
2021/09/14	1	46.80	1	46.90	46.70	0	5,232	0.00%
2021/09/10	0	0.00	0	47.50	47.50	0	5,746	0.00%
2021/09/09	1	47.10	0	0.00	47.40	1	5,858	0.02%
2021/09/08	1	47.40	1	48.05	46.80	0	5,913	0.00%
2021/09/07	2	48.40	1	48.00	47.80	1	6,048	0.02%
2021/09/03	6	51.83	3	52.40	51.20	3	6,139	0.05%
2021/09/02	2	50.90	5	50.70	51.00	-3	6,119	-0.05%
2021/09/01	10	49.50	5	50.50	50.40	5	6,071	0.08%
2021/08/31	2	48.15	2	48.35	48.25	0	6,034	0.00%
2021/08/30	2	48.83	0	0.00	48.50	2	6,049	0.03%
2021/08/27	12	48.62	0	0.00	48.15	12	6,060	0.20%
2021/08/26	0	0.00	4	48.65	48.25	-4	6,076	-0.07%
2021/08/19	1	47.20	0	0.00	46.50	1	6,292	0.02%
2021/08/18	6	47.28	0	0.00	49.05	6	6,285	0.10%
2021/08/17	2	49.18	0	0.00	47.15	2	6,291	0.03%
2021/08/13	1	51.50	0	0.00	51.30	1	6,283	0.02%
2021/08/12	1	52.30	0	0.00	51.60	1	6,284	0.02%
2021/08/11	1	51.70	1	50.50	50.90	0	6,247	0.00%
2021/08/09	1	51.20	3	51.30	51.00	-2	6,274	-0.03%
2021/08/06	9	52.63	0	0.00	52.10	9	6,286	0.14%
2021/08/05	2	54.60	0	0.00	54.20	2	6,275	0.03%
2021/08/04	6	54.38	0	0.00	53.90	6	6,329	0.09%
2021/08/03	3	54.30	0	0.00	54.40	3	6,378	0.05%
2021/08/02	2	53.70	0	0.00	53.70	2	6,458	0.03%
2021/07/30	1	54.90	2	54.40	54.00	-1	6,566	-0.02%
2021/07/29	0	0.00	1	57.50	58.00	-1	6,453	-0.02%
2021/07/27	12	59.27	7	58.67	57.60	5	6,433	0.08%
2021/07/26	1	61.00	5	61.04	60.90	-4	6,440	-0.06%
2021/07/23	5	60.48	2	61.00	59.90	3	6,422	0.05%
2021/07/22	2	61.45	32	61.14	61.10	-30	6,382	-0.47%
2021/07/21	4	59.73	41	59.59	59.90	-37	6,341	-0.58%
2021/07/20	1	60.70	0	0.00	60.80	1	6,311	0.02%
2021/07/16	6	62.53	1	63.30	62.10	5	6,347	0.08%
2021/07/15	6	64.52	3	64.07	63.30	3	6,303	0.05%
2021/07/14	3	62.93	11	62.78	63.60	-8	6,120	-0.13%
2021/07/13	22	64.25	14	63.66	62.00	8	5,867	0.14%
2021/07/12	12	61.73	17	60.42	62.30	-5	5,556	-0.09%
2021/07/09	10	59.47	3	59.44	58.90	7	5,363	0.13%
2021/07/08	4	58.40	4	58.53	58.20	0	5,282	0.00%
2021/07/07	0	0.00	3.1	59.11	57.80	-3.1	5,294	-0.06%
2021/07/06	79.1	59.57	5	59.38	58.60	74.1	5,252	1.41%
2021/07/05	4	60.01	27	61.33	62.40	-23	5,058	-0.45%
2021/07/02	1	53.90	2	55.50	56.80	-1	4,723	-0.02%
2021/07/01	3	55.70	3	56.37	53.80	0	4,847	0.00%
2021/06/30	5	56.78	6	56.45	56.60	-1	5,195	-0.02%
2021/06/29	7	56.03	5	55.96	56.60	2	5,319	0.04%
2021/06/28	3	55.50	4	55.83	55.00	-1	5,187	-0.02%
2021/06/25	3	56.13	0	0.00	55.80	3	5,136	0.06%
2021/06/24	1	55.20	1.1	55.57	55.40	-0.1	5,093	0.00%
2021/06/23	1	54.70	0	0.00	55.30	1	5,007	0.02%
2021/06/22	8	56.35	6	54.90	54.70	2	4,944	0.04%
2021/06/21	14	54.04	16	54.57	54.70	-2	4,754	-0.04%
2021/06/18	3	53.47	1	54.50	52.10	2	4,520	0.04%
2021/06/17	0	0.00	1	53.50	53.70	-1	4,415	-0.02%
2021/06/16	2	53.90	1	54.50	52.40	1	4,382	0.02%
2021/06/15	3	52.90	0	0.00	52.30	3	4,254	0.07%
2021/06/11	1	51.60	1	50.80	50.80	0	4,248	0.00%
2021/06/10	0	0.00	5	50.68	50.50	-5	4,288	-0.12%
2021/06/09	0	0.00	3	50.50	50.10	-3	4,277	-0.07%
2021/06/08	2	49.85	0	0.00	49.55	2	4,270	0.05%
2021/06/04	0	0.00	1	50.00	49.85	-1	4,258	-0.02%
2021/06/03	4	51.13	3	50.87	50.90	1	4,266	0.02%
2021/06/02	3	50.77	4	51.05	50.90	-1	4,270	-0.02%
2021/06/01	4	50.90	1	51.20	51.50	3	4,241	0.07%
2021/05/31	1	50.00	0	0.00	49.40	1	4,184	0.02%
2021/05/28	0	0.00	2	48.00	48.30	-2	4,132	-0.05%
2021/05/25	4	44.98	5	45.55	45.15	-1	4,083	-0.02%
2021/05/18	0	0.00	3	42.30	43.70	-3	4,060	-0.07%
2021/05/17	9	39.96	6	41.44	39.90	3	4,034	0.07%
2021/05/14	5	45.40	0	0.00	44.30	5	3,991	0.13%
2021/05/12	1	46.10	1	49.15	45.60	0	3,959	0.00%
2021/05/11	3	51.10	0	0.00	49.90	3	3,899	0.08%
2021/05/10	7	55.03	1	55.70	54.30	6	3,857	0.16%
2021/05/07	2	51.60	8	52.74	54.60	-6	3,782	-0.16%
2021/05/06	3	50.97	4	50.48	50.00	-1	3,670	-0.03%
2021/05/04	5	52.40	0	0.00	50.70	5	3,677	0.14%
2021/05/03	3	54.23	11	53.61	53.40	-8	3,662	-0.22%
2021/04/29	2	53.70	2	53.60	53.20	0	3,636	0.00%
2021/04/28	0	0.00	2	54.45	53.40	-2	3,638	-0.05%
2021/04/27	1	54.90	1	55.40	54.20	0	3,693	0.00%
2021/04/26	2	55.85	0	0.00	55.70	2	3,725	0.05%
2021/04/23	3	55.20	0	0.00	55.50	3	3,747	0.08%
2021/04/22	3	56.07	7	56.37	53.70	-4	3,932	-0.10%
2021/04/21	1	53.50	0	0.00	53.50	1	3,906	0.03%
2021/04/20	2	54.10	1	54.60	54.20	1	3,946	0.03%
2021/04/19	3	53.83	5	53.90	53.60	-2	3,970	-0.05%
2021/04/16	5	55.74	1	56.10	55.00	4	3,954	0.10%
2021/04/15	4	54.68	4	55.43	55.30	0	3,937	0.00%
2021/04/14	8	53.26	1	53.10	52.80	7	3,884	0.18%
2021/04/13	13	55.85	0	0.00	55.10	13	3,931	0.33%
2021/04/12	9	55.36	22	56.49	54.50	-13	4,055	-0.32%
2021/04/09	6	57.50	1	58.50	57.10	5	4,098	0.12%
2021/04/08	2	60.45	7	59.84	59.20	-5	4,093	-0.12%
2021/04/07	10	59.91	6	59.80	59.50	4	4,033	0.10%
2021/04/06	20	60.46	12	60.29	62.50	8	3,880	0.21%
2021/04/01	3	58.23	4	57.35	58.00	-1	3,512	-0.03%
2021/03/31	19	53.02	0	0.00	53.30	19	3,414	0.56%
2021/03/30	0	0.00	2	52.30	52.20	-2	3,517	-0.06%
2021/03/26	0	0.00	10	52.10	51.70	-10	3,621	-0.28%
2021/03/24	1	52.40	5	51.00	50.80	-4	4,001	-0.10%
2021/03/23	7	53.27	5	53.02	51.00	2	4,206	0.05%
2021/03/19	0	0.00	1	48.80	49.80	-1	4,206	-0.02%
2021/03/18	2	49.68	0	0.00	49.50	2	4,226	0.05%
2021/03/17	7	50.13	0	0.00	50.00	7	4,299	0.16%
2021/03/16	2	51.80	2	51.80	51.90	0	4,414	0.00%
2021/03/11	2	47.70	0	0.00	47.80	2	4,633	0.04%
2021/03/09	0	0.00	3	46.05	45.80	-3	4,794	-0.06%
2021/03/08	4	47.30	11	48.55	46.95	-7	4,931	-0.14%
2021/03/04	2	49.75	0	0.00	49.55	2	5,363	0.04%
2021/03/02	0	0.00	1	50.80	50.10	-1	5,883	-0.02%
2021/02/24	0	0.00	2	53.10	52.00	-2	6,202	-0.03%
2021/02/23	2	52.30	0	0.00	52.00	2	6,300	0.03%
2021/02/17	0	0.00	0.5	53.88	52.70	-0.5	6,357	-0.01%
2021/02/05	0	0.00	2.5	51.77	51.10	-2.5	6,346	-0.04%
2021/02/04	2	52.10	0	0.00	51.50	2	6,338	0.03%
2021/02/03	2	52.80	1	54.00	53.10	1	6,323	0.02%
2021/02/02	1	51.60	0	0.00	53.50	1	6,305	0.02%
2021/01/28	1	52.80	0	0.00	52.80	1	6,271	0.02%
2021/01/27	3	54.70	0	0.00	54.60	3	6,264	0.05%
2021/01/26	2	55.70	1	56.50	54.80	1	6,245	0.02%
2021/01/25	0	0.00	1	57.00	56.70	-1	6,212	-0.02%
2021/01/22	1	57.00	8	56.51	58.10	-7	6,187	-0.11%
2021/01/21	2	56.00	0	0.00	55.40	2	6,150	0.03%
2021/01/20	5	56.36	0	0.00	54.80	5	6,264	0.08%
2021/01/19	1	58.20	3	58.57	58.80	-2	6,207	-0.03%
2021/01/18	3	57.80	1	56.50	58.10	2	6,134	0.03%
2021/01/15	5	59.24	7.6	59.96	59.50	-2.6	6,043	-0.04%
2021/01/14	0	0.00	3	57.23	58.00	-3	5,796	-0.05%
2021/01/13	1	55.70	2	55.30	55.60	-1	5,703	-0.02%
2021/01/11	6	55.20	3	55.60	55.10	3	5,590	0.05%
2021/01/08	2	55.40	3	55.70	54.30	-1	5,569	-0.02%
2021/01/07	1	55.80	1	55.60	55.10	0	5,527	0.00%
2021/01/06	6	56.18	4	56.93	55.60	2	5,479	0.04%
2021/01/05	2	58.40	4	59.20	59.10	-2	5,361	-0.04%
2021/01/04	1	56.40	1	58.70	58.70	0	5,175	0.00%
2020/12/31	3	52.83	1	53.10	53.40	2	5,031	0.04%
2020/12/30	3	51.83	0	0.00	51.80	3	4,927	0.06%
2020/12/29	0	0.00	15	50.65	50.40	-15	4,872	-0.31%
2020/12/28	0	0.00	1	52.00	52.00	-1	4,815	-0.02%
2020/12/25	0	0.00	3	51.80	51.90	-3	4,769	-0.06%
2020/12/24	7	55.26	6	57.08	54.90	1	4,640	0.02%
2020/12/23	9	57.07	3	57.30	58.20	6	4,523	0.13%
2020/12/22	6	58.55	7	59.47	56.80	-1	4,477	-0.02%
2020/12/21	3	58.60	5	58.84	59.30	-2	4,403	-0.05%
2020/12/18	10	59.84	10	59.81	60.80	0	4,270	0.00%
2020/12/17	8	55.35	7	55.60	56.90	1	3,997	0.03%
2020/12/16	0	0.00	1	52.10	51.80	-1	3,794	-0.03%
2020/12/15	3	51.13	1	52.80	50.70	2	3,776	0.05%
2020/12/14	4	52.20	10	52.35	52.50	-6	3,732	-0.16%
2020/12/11	1	51.90	0	0.00	51.50	1	3,725	0.03%
2020/12/10	11	52.85	12	53.45	53.30	-1	3,682	-0.03%
2020/12/09	6	53.05	4	54.20	54.30	2	3,571	0.06%
2020/12/07	1	48.40	0	0.00	48.40	1	3,394	0.03%
2020/12/04	1	51.10	1	51.00	50.80	0	3,319	0.00%
2020/12/03	5	50.42	0	0.00	49.60	5	3,261	0.15%
2020/12/02	9	52.28	5	52.72	51.60	4	3,201	0.12%
2020/12/01	0	0.00	42	49.90	53.50	-42	3,064	-1.37%
2020/11/30	4	49.50	9	49.42	49.80	-5	2,844	-0.18%
2020/11/27	43	50.59	0	0.00	49.80	43	2,641	1.63%
2020/11/26	18	48.92	2	51.00	51.00	16	2,450	0.65%
2020/11/25	0	0.00	35	46.23	46.40	-35	2,186	-1.60%
2020/11/24	1	41.60	7	42.24	42.20	-6	2,022	-0.30%
2020/11/23	10	39.80	0	0.00	42.05	10	1,968	0.51%
2020/11/20	0	0.00	2	41.70	40.40	-2	1,972	-0.10%
2020/11/19	21	40.82	23	39.94	41.00	-2	1,935	-0.10%
2020/11/18	1	38.65	10	38.23	38.30	-9	1,994	-0.45%
2020/11/17	5	37.82	0	0.00	37.60	5	2,206	0.23%
2020/11/16	5	37.45	0	0.00	37.65	5	2,357	0.21%
2020/11/13	0	0.00	3	37.60	37.50	-3	2,399	-0.13%
2020/11/11	0	0.00	1	37.50	37.50	-1	2,419	-0.04%
2020/11/10	0	0.00	3	37.88	37.60	-3	2,437	-0.12%
2020/11/09	1	38.05	0	0.00	38.00	1	2,466	0.04%
2020/11/06	2	38.20	0	0.00	37.80	2	2,517	0.08%
2020/11/04	0	0.00	7	38.60	38.60	-7	2,585	-0.27%
2020/11/02	2	36.50	6	36.60	36.75	-4	2,786	-0.14%
2020/10/30	2	38.40	1	37.85	37.40	1	3,059	0.03%
2020/10/29	6	38.80	0	39.20	39.00	6	3,311	0.18%
2020/10/28	1	40.95	13	40.97	40.50	-12	3,322	-0.36%
2020/10/27	0	0.00	14	38.55	38.55	-14	3,270	-0.43%
2020/10/23	1	35.10	1	35.50	35.10	0	3,586	0.00%
2020/10/21	4	35.75	1	36.45	35.80	3	3,856	0.08%
2020/10/20	10	34.76	0	0.00	34.60	10	4,163	0.24%
2020/10/19	6	35.13	3	35.15	35.05	3	4,378	0.07%
2020/10/15	1	36.00	0	0.00	35.90	1	4,455	0.02%
2020/10/06	5	36.50	0	0.00	36.55	5	4,963	0.10%
2020/10/05	1	35.80	7	35.80	35.90	-6	5,062	-0.12%
2020/09/30	6	36.48	0	0.00	36.10	6	5,397	0.11%
2020/09/29	1	36.40	0	0.00	36.25	1	5,710	0.02%
2020/09/28	6	35.93	5	36.12	37.00	1	5,825	0.02%
2020/09/25	13	36.24	19	35.73	35.45	-6	5,953	-0.10%
2020/09/24	8	37.29	0	0.00	36.85	8	6,182	0.13%
2020/09/23	0	0.00	2	38.45	38.60	-2	6,288	-0.03%
2020/09/22	2	38.70	8	38.95	38.70	-6	6,356	-0.09%
2020/09/21	6	39.88	5	39.96	39.50	1	6,543	0.02%
2020/09/18	0	0.00	2	39.10	40.70	-2	6,712	-0.03%
2020/09/17	1	39.25	0	0.00	39.00	1	6,903	0.01%
2020/09/16	7	39.09	0	0.00	39.00	7	6,916	0.10%
2020/09/15	3	39.88	0	0.00	39.85	3	6,921	0.04%
2020/09/14	9	40.81	13	40.90	40.80	-4	6,985	-0.06%
2020/09/11	6	39.21	9	39.28	39.30	-3	6,913	-0.04%
2020/09/10	1	38.75	0	0.00	38.50	1	6,869	0.01%
2020/09/09	1	38.70	5	37.40	38.70	-4	6,859	-0.06%
2020/09/08	1	37.80	1	38.20	37.70	0	6,845	0.00%
2020/09/07	12	38.22	1	38.85	37.85	11	6,830	0.16%
2020/09/04	1	38.80	3	39.48	39.05	-2	6,802	-0.03%
2020/09/03	0	0.00	1	40.00	39.50	-1	6,777	-0.01%
2020/09/02	14	39.73	0	0.00	39.70	14	6,763	0.21%
2020/09/01	0	0.00	2	40.70	40.60	-2	6,730	-0.03%
2020/08/31	1	41.25	0	0.00	41.40	1	6,693	0.01%
2020/08/28	3	40.10	3	39.80	39.70	0	6,649	0.00%
2020/08/27	1	40.10	0	0.00	40.00	1	6,621	0.02%
2020/08/26	5	40.78	5	41.25	40.55	0	6,565	0.00%
2020/08/25	4	42.18	10	41.97	41.75	-6	6,490	-0.09%
2020/08/24	28	42.29	7	42.09	42.00	21	6,410	0.33%
2020/08/21	14	41.20	28	42.15	43.45	-14	6,253	-0.22%
2020/08/20	8	39.18	0	0.00	39.50	8	6,045	0.13%
2020/08/19	5.5	37.30	1	37.30	38.95	4.5	5,910	0.08%
2020/08/17	0	0.00	5	37.30	37.00	-5	5,879	-0.09%
2020/08/13	0	0.00	1	37.75	36.70	-1	5,872	-0.02%
2020/08/12	2	36.20	0	0.00	37.60	2	5,851	0.03%
2020/08/11	23	36.84	0	0.00	36.60	23	5,804	0.40%
2020/08/10	0	0.00	1	38.20	37.70	-1	5,759	-0.02%
2020/08/07	2	38.43	1	38.30	38.25	1	5,724	0.02%
2020/08/06	3	40.22	0	0.00	39.80	3	5,623	0.05%
2020/08/05	5	41.85	2	41.60	41.10	3	5,510	0.05%
2020/08/04	17	39.74	16	40.66	40.45	1	5,238	0.02%
2020/07/31	2	38.90	0	0.00	38.80	2	4,931	0.04%
2020/07/30	9	38.47	42	39.22	38.75	-33	4,844	-0.68%
2020/07/29	7	33.44	1	35.15	35.80	6	4,588	0.13%
2020/07/28	29	34.67	19	33.99	33.40	10	4,540	0.22%
2020/07/27	12	37.44	0	0.00	36.75	12	4,396	0.27%
2020/07/24	31	39.60	14	38.54	38.00	17	4,291	0.40%
2020/07/23	8	39.03	28	38.97	38.80	-20	3,973	-0.50%
2020/07/22	0	0.00	1	37.65	37.10	-1	3,776	-0.03%
2020/07/21	1	37.00	7	37.40	37.30	-6	3,756	-0.16%
2020/07/17	0	0.00	1	37.45	37.70	-1	3,658	-0.03%
2020/07/15	3	36.33	2	38.50	36.20	1	3,538	0.03%
2020/07/14	4	38.10	0	0.00	37.55	4	3,484	0.11%
2020/07/10	2	38.00	1	38.15	37.85	1	3,462	0.03%
2020/07/09	9	40.68	9	40.91	39.20	0	3,373	0.00%
2020/07/08	12	38.01	3	38.55	38.10	9	3,048	0.30%
2020/07/06	1	37.60	2	37.48	37.35	-1	2,653	-0.04%
2020/07/03	6	37.20	2	38.50	37.00	4	2,525	0.16%
2020/07/02	1	33.50	11	35.28	36.35	-10	2,271	-0.44%
2020/07/01	4	32.95	0	0.00	33.05	4	2,133	0.19%
2020/06/30	16	33.59	33	33.36	33.55	-17	2,057	-0.83%
2020/06/29	3	32.20	9	32.55	32.55	-6	1,863	-0.32%
2020/06/24	0	0.00	6	29.59	29.60	-6	1,674	-0.36%
2020/06/23	3	26.52	0	0.00	26.95	3	1,477	0.20%
2020/06/22	4	26.00	0	0.00	26.30	4	1,457	0.27%
2020/06/18	1	27.40	0	0.00	27.40	1	1,314	0.08%
2020/06/17	1	27.50	0	0.00	27.50	1	1,307	0.08%
2020/06/15	1	27.15	0	0.00	27.00	1	1,335	0.07%
2020/06/11	16	28.52	0	0.00	28.10	16	1,347	1.19%
2020/06/10	3	28.95	0	0.00	28.95	3	1,348	0.22%
2020/06/01	2	29.60	0	0.00	29.55	2	1,391	0.14%
2020/05/28	2	29.35	0	0.00	29.25	2	1,396	0.14%
2020/05/26	0	0.00	2	30.30	30.65	-2	1,390	-0.14%
2020/05/21	0	0.00	2	30.40	30.65	-2	1,371	-0.15%
2020/05/13	2	28.70	0	0.00	29.30	2	1,297	0.15%
2020/05/12	1	29.05	0	0.00	29.20	1	1,301	0.08%
2020/05/11	9	30.02	0	0.00	29.80	9	1,292	0.70%
2020/04/28	10	31.80	0	0.00	31.70	10	1,260	0.79%
2020/04/24	2	32.45	0	0.00	32.00	2	1,255	0.16%
2020/04/22	0	0.00	3	30.60	31.20	-3	1,229	-0.24%
2020/04/21	1	32.50	0	0.00	31.55	1	1,240	0.08%
2020/04/20	3	29.73	0	0.00	31.30	3	1,208	0.25%
2020/04/16	0	0.00	11	29.97	30.45	-11	1,173	-0.94%
2020/04/15	3	27.48	0	0.00	27.70	3	1,095	0.27%
2020/04/08	2	22.80	0	0.00	22.85	2	1,086	0.18%
2020/04/07	0	0.00	2	20.55	20.80	-2	1,088	-0.18%
2020/03/27	0	0.00	2	20.00	19.25	-2	1,273	-0.16%
2020/03/25	2	19.15	2	19.00	19.15	0	1,498	0.00%
2020/03/23	2	16.80	0	0.00	16.70	2	1,546	0.13%
2020/03/17	2	19.45	0	0.00	19.75	2	1,638	0.12%
2020/03/16	0	0.00	2	21.70	20.00	-2	1,633	-0.12%
2020/03/12	1	23.70	0	0.00	23.70	1	1,594	0.06%
2020/03/10	0	0.00	3	26.00	26.95	-3	1,571	-0.19%
2020/03/09	3	27.73	1	27.65	26.70	2	1,557	0.13%
2020/03/06	1	28.55	0	0.00	28.55	1	1,542	0.06%
2020/03/02	1	28.10	0	0.00	27.75	1	1,533	0.07%
2020/02/26	0	0.00	2	30.30	29.85	-2	1,514	-0.13%
2020/02/25	2	29.50	0	0.00	29.75	2	1,516	0.13%
2020/02/13	2	30.80	0	0.00	30.70	2	1,564	0.13%
2020/02/07	6	30.11	0	0.00	29.90	6	1,544	0.39%
2020/02/05	2	30.05	0	0.00	30.00	2	1,531	0.13%
2020/02/04	0	0.00	3	30.22	30.10	-3	1,529	-0.20%
2020/02/03	3	29.27	0	0.00	29.15	3	1,523	0.20%
2020/01/31	2	31.65	0	0.00	31.50	2	1,501	0.13%
2020/01/17	0	0.00	3	35.95	35.70	-3	1,461	-0.21%
2020/01/15	0	0.00	4	36.50	35.60	-4	1,463	-0.27%
2020/01/14	3	36.02	2	35.70	35.65	1	1,437	0.07%
2020/01/13	5	35.79	5	35.58	36.10	0	1,425	0.00%
2020/01/08	3	33.60	0	0.00	33.50	3	1,393	0.22%
2020/01/06	3	34.65	0	0.00	34.60	3	1,390	0.22%
2020/01/03	0	0.00	3	35.30	35.60	-3	1,374	-0.22%
2020/01/02	0	0.00	1	36.70	36.35	-1	1,354	-0.07%
2019/12/30	0	0.00	2	35.60	35.65	-2	1,337	-0.15%
2019/12/27	2	35.30	0	0.00	35.25	2	1,316	0.15%
2019/12/25	0	0.00	1	36.80	36.60	-1	1,265	-0.08%
2019/12/24	0	0.00	4	36.50	36.90	-4	1,247	-0.32%
2019/12/23	3	37.00	12	36.73	36.05	-9	1,197	-0.75%
2019/12/20	2	34.80	1	35.30	34.60	1	1,052	0.10%
2019/12/19	0	0.00	1	34.40	34.60	-1	1,001	-0.10%
2019/12/16	1	33.60	3	33.03	33.40	-2	1,046	-0.19%
2019/12/13	2	31.85	1	32.25	31.80	1	1,034	0.10%
2019/12/06	0	0.00	1	32.15	32.00	-1	1,045	-0.10%
2019/12/05	3	32.15	0	0.00	32.05	3	1,116	0.27%
2019/12/04	1	32.10	0	0.00	32.05	1	1,163	0.09%
2019/12/03	0.4	32.35	0	0.00	32.35	0.4	1,171	0.03%
2019/12/02	2	31.80	0	0.00	31.80	2	1,174	0.17%
2019/11/29	0	0.00	0.1	31.80	32.00	-0.1	1,199	-0.01%
2019/11/26	2	32.50	0	0.00	32.90	2	1,200	0.17%
2019/11/25	1	32.85	0	0.00	32.60	1	1,203	0.08%
2019/11/22	0	0.00	2	33.40	32.80	-2	1,202	-0.17%
2019/11/21	2	34.55	0	0.00	33.45	2	1,190	0.17%
2019/11/19	5	31.67	0	0.00	31.60	5	1,117	0.45%
2019/11/01	1	32.80	0	0.00	32.85	1	1,206	0.08%
2019/10/31	0	0.00	11	32.45	32.45	-11	1,209	-0.91%
2019/10/25	1	34.05	0	0.00	34.05	1	1,251	0.08%
2019/10/24	2	34.85	0	0.00	34.75	2	1,317	0.15%
2019/10/22	0	0.00	1	34.45	34.40	-1	1,381	-0.07%
2019/10/21	0	0.00	1	34.25	34.70	-1	1,384	-0.07%
2019/10/18	11	34.80	0	0.00	34.35	11	1,391	0.79%
2019/10/17	1	34.20	1	34.15	34.35	0	1,381	0.00%
2019/10/15	1	33.80	0	0.00	33.60	1	1,390	0.07%
2019/10/08	0	0.00	0.2	33.65	33.75	-0.2	1,409	-0.02%
2019/10/04	6	34.98	0	0.00	34.40	6	1,406	0.43%
2019/10/02	0	0.00	2	34.35	34.50	-2	1,414	-0.14%
2019/09/26	0	0.00	2	35.40	35.55	-2	1,427	-0.14%
2019/09/20	0	0.00	1	34.95	35.30	-1	1,372	-0.07%
2019/09/16	1	33.50	0	0.00	33.50	1	1,489	0.07%
2019/09/12	2	34.80	0	0.00	34.10	2	1,524	0.13%
2019/09/09	1	35.60	1	35.35	34.60	0	1,740	0.00%
2019/09/06	3	34.28	0	0.00	33.95	3	1,717	0.17%
2019/08/14	2	32.35	0	0.00	31.60	2	1,913	0.10%
2019/08/07	2	32.25	0	0.00	31.15	2	2,113	0.09%
2019/07/26	0	0.00	0.2	36.80	37.00	-0.2	2,259	-0.01%
2019/07/08	1	35.80	1	35.50	35.30	0	2,476	0.00%
2019/06/21	3	38.65	3	39.50	35.85	0	2,762	0.00%
2019/06/19	0	0.00	2	38.15	38.60	-2	2,773	-0.07%
2019/06/18	2	35.48	0	0.00	35.35	2	2,643	0.08%
2019/06/11	0	0.00	1	33.10	32.60	-1	3,391	-0.03%
2019/06/10	1	32.45	0	0.00	32.50	1	3,428	0.03%
2019/05/30	0	0.00	1	32.50	32.50	-1	3,561	-0.03%
2019/05/24	1	32.15	0	0.00	32.15	1	3,590	0.03%
2019/05/22	0	0.00	0	33.60	33.80	0	3,638	0.00%
2019/05/20	1	33.75	1	34.60	33.10	0	3,733	0.00%
2019/05/17	0	0.00	2	32.40	32.35	-2	3,741	-0.05%
2019/05/14	0	0.00	2	30.65	31.50	-2	3,656	-0.05%
2019/05/13	0	0.00	1	31.30	31.00	-1	3,653	-0.03%
2019/05/09	0	0.00	5	35.00	33.10	-5	3,640	-0.14%
2019/05/08	0	0.00	4	36.16	34.95	-4	3,625	-0.11%
2019/05/02	1	39.20	1	39.05	39.55	0	3,618	0.00%
2019/04/29	1	39.15	0	0.00	38.00	1	3,623	0.03%
2019/04/26	0	0.00	1	39.20	39.00	-1	3,619	-0.03%
2019/04/24	0	0.00	1	38.70	38.60	-1	3,593	-0.03%
2019/04/22	2	40.20	1	39.55	39.20	1	3,576	0.03%
2019/04/19	1	38.55	0	0.00	38.95	1	3,575	0.03%
2019/04/17	0	0.00	6	41.28	40.00	-6	3,536	-0.17%
2019/04/10	2	39.20	0	0.00	39.10	2	3,375	0.06%
2019/04/09	5	39.57	5	39.60	39.05	0	3,329	0.00%
2019/04/08	1	40.20	1	39.90	39.55	0	3,337	0.00%
2019/04/02	0	0.00	1	39.05	39.00	-1	3,375	-0.03%
2019/03/29	2	39.45	0	0.00	39.90	2	3,323	0.06%
2019/03/27	3	40.43	4	40.10	40.00	-1	3,279	-0.03%
2019/03/22	2	39.45	0	0.00	37.70	2	3,061	0.07%
2019/03/21	3	38.03	3	37.85	38.10	0	2,988	0.00%
2019/03/20	1	38.20	2	38.65	38.10	-1	3,078	-0.03%
2019/03/19	8	39.04	1	40.20	37.35	7	3,027	0.23%
2019/03/18	0	0.00	2	36.20	38.50	-2	2,779	-0.07%
2019/03/15	10	35.10	10	35.00	35.00	0	2,672	0.00%
2019/03/14	6	33.07	4	33.74	33.85	2	2,396	0.08%
2019/03/08	3	28.80	1	29.30	28.80	2	2,259	0.09%
2019/03/06	2	28.75	4	29.13	29.25	-2	2,313	-0.09%
2019/03/04	0	0.00	2	28.20	28.20	-2	2,321	-0.09%
2019/02/26	0	0.00	3	28.40	28.35	-3	2,544	-0.12%
2019/02/21	0	0.00	1	29.00	29.00	-1	2,629	-0.04%
2019/02/20	0	0.00	3	29.10	28.35	-3	2,579	-0.12%
2019/02/19	10	28.78	11	29.09	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	7	27.55	27.95	-7	2,494	-0.28%
2019/02/15	0	0.00	2	27.15	26.50	-2	2,468	-0.08%
2019/02/14	3	26.45	3	26.35	26.40	0	2,542	0.00%
2019/01/29	0	0.00	3	26.10	26.10	-3	2,669	-0.11%
2019/01/28	2	25.35	2	26.15	25.85	0	2,649	0.00%
2019/01/22	3	24.80	3	24.80	24.65	0	2,673	0.00%
2019/01/21	3	24.10	6	24.67	24.60	-3	2,673	-0.11%
2019/01/18	3	23.97	5	23.98	23.80	-2	2,685	-0.07%
2019/01/17	0	0.00	5	23.93	23.80	-5	2,719	-0.18%
2019/01/16	0	0.00	2	25.08	24.70	-2	2,716	-0.07%
2019/01/11	2	25.50	0	0.00	24.65	2	2,752	0.07%
2019/01/09	2	25.05	2	25.55	25.00	0	2,777	0.00%
2019/01/07	0	0.00	2	24.93	24.60	-2	2,799	-0.07%
2019/01/04	2	24.15	0	0.00	24.00	2	2,836	0.07%
2019/01/03	0	0.00	3	25.95	25.20	-3	2,846	-0.11%
2019/01/02	1	25.90	0	0.00	25.95	1	2,864	0.03%
2018/12/28	0	0.00	2	26.50	26.30	-2	2,880	-0.07%
2018/12/27	2	26.80	1	27.30	26.80	1	2,930	0.03%
2018/12/25	12	27.97	1	27.70	27.70	11	2,948	0.37%
2018/12/24	3	26.50	0	0.00	26.90	3	2,886	0.10%
2018/12/22	4	27.18	4	27.10	27.00	0	2,880	0.00%
2018/12/21	0	0.00	5	27.04	27.30	-5	2,898	-0.17%
2018/12/20	12	26.22	4	26.65	27.95	8	2,906	0.28%
2018/12/19	2	27.85	0	0.00	28.00	2	2,954	0.07%
2018/12/18	2	28.15	0	0.00	27.70	2	2,953	0.07%
2018/12/17	2	28.75	0	0.00	28.40	2	2,974	0.07%
2018/12/14	1	28.35	1	28.60	28.75	0	3,038	0.00%
2018/12/13	6	28.94	12	29.92	28.85	-6	3,134	-0.19%
2018/12/07	1	27.00	1	27.00	27.30	0	3,097	0.00%
2018/12/05	0	0.00	1	28.35	28.30	-1	3,066	-0.03%
2018/11/30	2	28.45	0	0.00	28.60	2	3,070	0.07%
2018/11/29	10	29.10	0	0.00	28.40	10	3,068	0.33%
2018/11/27	0	0.00	1	26.75	27.00	-1	3,120	-0.03%
2018/11/26	1	26.90	0	0.00	26.80	1	3,227	0.03%
2018/11/22	0	0.00	2	26.70	26.70	-2	3,106	-0.06%
2018/11/15	1	23.50	0	0.00	23.70	1	3,118	0.03%
2018/11/13	3	25.28	3	25.23	24.90	0	3,087	0.00%
2018/11/09	5	22.40	6.3	22.39	22.75	-1.3	2,973	-0.04%
2018/11/08	5	23.10	5	23.90	22.35	0	2,995	0.00%
2018/11/07	10	21.70	10	22.40	22.55	0	3,010	0.00%
2018/11/06	0	0.00	1	21.30	20.50	-1	3,039	-0.03%
2018/11/02	3	21.75	10	21.88	21.30	-7	3,138	-0.22%
2018/11/01	7	21.14	2	21.38	21.35	5	3,132	0.16%
2018/10/31	0	0.00	1	20.00	20.20	-1	3,126	-0.03%
2018/10/29	0	0.00	4	18.66	19.00	-4	3,158	-0.13%
2018/10/26	4	19.49	0	0.00	18.85	4	3,200	0.12%
2018/10/25	1	19.60	0	0.00	19.65	1	3,196	0.03%
2018/10/24	2	21.40	0	0.00	21.15	2	3,190	0.06%
2018/10/23	2	22.00	11	22.01	21.95	-9	3,184	-0.28%
2018/10/22	0	0.00	6	23.08	23.05	-6	3,188	-0.19%
2018/10/19	9	22.02	0	0.00	22.45	9	3,193	0.28%
2018/10/18	4	23.60	0	0.00	23.10	4	3,213	0.12%
2018/10/17	2	25.15	0	0.00	24.00	2	3,240	0.06%
2018/10/16	0	0.00	1	24.60	24.65	-1	3,311	-0.03%
2018/10/15	5	25.42	0	0.00	24.90	5	3,356	0.15%
2018/10/12	0	0.00	2	24.75	24.60	-2	3,387	-0.06%
2018/10/11	0	0.00	5	24.70	24.50	-5	3,401	-0.15%
2018/10/09	3	27.75	8	27.57	27.20	-5	3,417	-0.15%
2018/10/08	3	29.37	2	30.00	28.90	1	3,448	0.03%
2018/10/05	4	30.34	7	29.00	28.75	-3	3,464	-0.09%
2018/10/04	3	31.72	4	32.50	30.85	-1	3,488	-0.03%
2018/10/03	1	32.30	14	32.31	32.40	-13	3,632	-0.36%
2018/10/02	4	35.24	0	0.00	35.00	4	3,755	0.11%
2018/09/28	6	36.20	2	35.85	35.75	4	3,978	0.10%
2018/09/27	0	0.00	1	36.30	36.10	-1	4,132	-0.02%
2018/09/26	4	37.90	1	38.10	37.00	3	4,340	0.07%
2018/09/21	0	0.00	2	37.60	36.90	-2	4,984	-0.04%
2018/09/20	5	37.60	1	37.40	36.95	4	5,195	0.08%
2018/09/19	7	38.87	6	39.86	38.05	1	5,237	0.02%
2018/09/17	2	36.80	0	0.00	36.20	2	5,414	0.04%
2018/09/11	1	35.80	1	36.50	36.05	0	6,611	0.00%
2018/09/07	1	36.75	0	0.00	37.05	1	7,192	0.01%
2018/09/06	0	0.00	5	38.89	38.35	-5	7,280	-0.07%
2018/09/05	4	38.34	0	0.00	38.15	4	7,641	0.05%
2018/09/04	1	37.55	2	39.03	38.40	-1	7,816	-0.01%
2018/09/03	8	38.29	1	38.15	37.40	7	7,856	0.09%
2018/08/31	1	37.90	0	0.00	39.90	1	7,891	0.01%
2018/08/29	0	0.00	1	36.50	36.50	-1	7,909	-0.01%
2018/08/23	1	35.75	0	0.00	35.30	1	8,274	0.01%
2018/08/14	0	0.00	1	36.30	35.50	-1	8,324	-0.01%
2018/08/13	0	0.00	2	36.90	35.15	-2	8,494	-0.02%
2018/08/08	2	41.10	2	41.35	40.10	0	9,082	0.00%
2018/08/07	1	41.00	1	41.50	41.20	0	9,098	0.00%
2018/08/06	2	40.75	0	0.00	40.90	2	9,252	0.02%
2018/08/03	1	42.70	0	0.00	43.40	1	9,304	0.01%
2018/08/02	1	44.60	1	42.65	42.35	0	9,410	0.00%
2018/08/01	0	0.00	1	45.55	44.85	-1	9,461	-0.01%
2018/07/31	0	0.00	1	45.35	45.60	-1	9,520	-0.01%
2018/07/30	0	0.00	1	45.30	45.15	-1	9,620	-0.01%
2018/07/27	1	46.70	1	46.55	46.50	0	9,793	0.00%
2018/07/26	3	46.57	0	0.00	46.55	3	10,005	0.03%
2018/07/24	1	47.85	0	0.00	47.60	1	10,379	0.01%
2018/07/19	2	45.20	0	0.00	45.00	2	10,644	0.02%
2018/07/18	0	0.00	1.1	47.33	46.20	-1.1	10,796	-0.01%
2018/07/17	0	0.00	1	47.65	47.25	-1	10,883	-0.01%
2018/07/16	0	0.00	3	48.77	48.00	-3	11,280	-0.03%
2018/07/13	0	0.00	2	48.40	48.20	-2	11,245	-0.02%
2018/07/12	1	48.60	1	49.30	47.95	0	11,567	0.00%
2018/07/11	6	48.50	4	48.39	48.10	2	11,705	0.02%
2018/07/10	6	44.97	9	45.09	45.60	-3	11,634	-0.03%
2018/07/09	0	0.00	1	49.80	47.50	-1	11,760	-0.01%
2018/07/06	17	47.40	10	48.18	48.55	7	11,839	0.06%
2018/07/05	0	0.00	4	49.86	47.75	-4	11,778	-0.03%
2018/07/04	10	49.99	0	0.00	49.00	10	11,826	0.08%
2018/07/03	15	51.52	14	51.79	50.00	1	11,863	0.01%
2018/07/02	7	54.37	6.2	53.40	51.40	0.8	11,591	0.01%
2018/06/29	5	48.76	6	49.22	50.40	-1	11,188	-0.01%
2018/06/28	15	47.17	35	46.00	45.85	-20	10,976	-0.18%
2018/06/27	1	48.00	1	46.75	47.70	0	10,885	0.00%
2018/06/26	14	47.46	11	46.85	47.50	3	10,755	0.03%
2018/06/25	5	44.90	1	50.20	44.50	4	10,586	0.04%
2018/06/22	11	50.68	11	49.12	49.00	0	10,353	0.00%
2018/06/21	18	49.72	5	49.46	50.10	13	10,077	0.13%
2018/06/20	26	45.50	26	46.13	46.10	0	9,813	0.00%
2018/06/19	12	46.80	2	46.78	47.15	10	9,495	0.11%
2018/06/13	8	40.13	12	41.63	39.00	-4	9,282	-0.04%
2018/06/12	0	0.00	1	40.80	39.35	-1	9,006	-0.01%
2018/06/08	6	35.89	29	35.53	35.95	-23	9,002	-0.26%
2018/06/07	0	0.00	5	38.30	37.45	-5	8,910	-0.06%
2018/06/06	0	0.00	7	38.66	38.55	-7	8,907	-0.08%
2018/06/05	30	40.72	20	38.28	38.20	10	8,871	0.11%
2018/06/04	1	42.30	4	40.25	42.30	-3	8,700	-0.03%
2018/06/01	5	39.13	0	0.00	38.80	5	8,669	0.06%
2018/05/31	16	39.19	0	0.00	39.45	16	8,675	0.18%
2018/05/30	0	0.00	1	38.00	38.70	-1	8,661	-0.01%
2018/05/29	0	0.00	6	36.63	37.50	-6	8,673	-0.07%
2018/05/28	3	35.10	0	0.00	35.00	3	8,672	0.03%
2018/05/24	1	34.70	0	0.00	34.90	1	8,796	0.01%
2018/05/22	3	36.17	0	0.00	35.80	3	9,216	0.03%
2018/05/21	1	37.20	3	37.47	37.00	-2	9,236	-0.02%
2018/05/18	1	35.25	3	35.22	35.60	-2	9,168	-0.02%
2018/05/17	7	35.44	9	36.51	36.60	-2	9,229	-0.02%
2018/05/16	17	35.49	3	34.80	33.80	14	9,069	0.15%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	2	32.20	1	33.20	33.20	1	8,863	0.01%
2018/05/11	0	0.00	2	31.00	30.20	-2	8,709	-0.02%
2018/05/10	1	31.00	0	0.00	30.15	1	8,637	0.01%
2018/05/09	2	31.05	2	32.25	31.00	0	8,554	0.00%
2018/05/08	7	31.71	5	31.10	30.90	2	8,544	0.02%
2018/05/07	10	30.60	10	31.91	31.00	0	8,596	0.00%
2018/05/04	1	32.10	0	0.00	31.10	1	8,574	0.01%
2018/05/03	0	0.00	1	33.10	31.90	-1	8,483	-0.01%
2018/05/02	1	34.85	0	0.00	30.90	1	8,397	0.01%
2018/04/27	0	0.00	8	29.71	30.90	-8	8,131	-0.10%
2018/04/26	7	29.77	3	30.83	28.10	4	7,996	0.05%
2018/04/25	2	29.90	1	31.00	29.90	1	7,863	0.01%
2018/04/24	2	30.00	0	0.00	29.00	2	7,654	0.03%
2018/04/23	2	33.15	0	0.00	32.20	2	7,447	0.03%
2018/04/20	4	35.34	4	36.45	35.50	0	7,296	0.00%
2018/04/18	1	28.00	4	29.20	31.40	-3	6,821	-0.04%
2018/04/17	4	29.68	0	0.00	28.55	4	6,457	0.06%
2018/04/13	1	30.90	1	33.30	32.95	0	6,134	0.00%
2018/04/10	1	34.85	16	38.04	36.00	-15	5,565	-0.27%
2018/04/09	3	39.27	25	38.76	38.70	-22	5,342	-0.41%
2018/03/31	15	39.80	0	0.00	41.45	15	5,014	0.30%
2018/03/30	0	0.00	10	37.80	37.70	-10	4,975	-0.20%
2018/03/29	0	0.00	2	41.60	40.55	-2	4,959	-0.04%
2018/03/28	35	40.59	0	0.00	40.15	35	4,960	0.71%
2018/03/23	0	0.00	1	33.10	34.00	-1	4,884	-0.02%
2018/03/21	2	37.40	20	39.70	40.35	-18	4,771	-0.38%
2018/03/20	0	0.00	2	35.00	36.70	-2	4,550	-0.04%
2018/03/19	1	29.10	3	31.85	33.40	-2	4,382	-0.05%
2018/03/16	3	30.60	0	0.00	30.40	3	4,204	0.07%
2018/03/13	0	0.00	0.2	26.65	26.65	-0.2	3,766	0.00%
2018/03/12	1	23.55	2	24.00	24.25	-1	3,704	-0.03%
2018/03/09	0	0.00	2.4	22.00	22.05	-2.4	3,598	-0.07%
2018/03/07	2	23.75	0	0.00	23.00	2	3,492	0.06%
2018/03/06	1	22.90	0	0.00	24.50	1	3,428	0.03%
2018/03/05	0	0.00	2	22.70	23.90	-2	3,361	-0.06%
2018/03/02	2	23.43	1	23.85	23.75	1	3,256	0.03%
2018/02/26	1	19.70	5	19.77	19.75	-4	2,980	-0.13%
2018/02/23	5	19.35	3	18.80	18.65	2	2,888	0.07%
2018/02/22	1	20.00	3	21.25	20.60	-2	2,673	-0.07%
2018/02/21	1	19.05	1	19.35	19.35	0	2,419	0.00%
2018/02/12	3	17.32	0	0.00	17.60	3	2,351	0.13%
2018/02/09	1	15.35	5	16.00	16.00	-4	2,163	-0.18%
2018/01/31	0	0.00	0.1	14.00	14.10	-0.1	1,535	-0.01%
2018/01/30	1	14.05	5	14.00	13.50	-4	1,431	-0.28%
2018/01/29	2	14.48	4	14.60	14.60	-2	1,284	-0.16%
2018/01/25	0	0.00	24	12.62	12.10	-24	1,055	-2.27%
2018/01/24	0	0.00	6	11.88	12.40	-6	914	-0.66%
2018/01/16	5	10.55	0	0.00	10.55	5	751	0.67%
2018/01/12	0	0.00	5	10.60	10.65	-5	774	-0.65%
2018/01/10	0	0.00	10	10.85	10.80	-10	782	-1.28%