威盛 (2388)-元大-六合券商分點個股進出

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
130.0
漲跌
▲9.0
漲幅
+7.44%
成交量
8,356張
產業
上市半導體類股
639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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	125.50	4	126.13	130.00	-1	8,896	-0.01%
2024/04/23	6	122.58	2	123.75	121.00	4	9,048	0.04%
2024/04/22	9	125.21	2	128.00	121.00	7	9,123	0.08%
2024/04/19	9.5	133.33	2	133.00	128.00	7.5	9,217	0.08%
2024/04/18	7	142.07	2	140.50	138.50	5	9,285	0.05%
2024/04/17	3	138.17	3	139.17	141.00	0	9,411	0.00%
2024/04/16	2	136.00	2.1	136.59	137.00	-0.1	9,409	0.00%
2024/04/15	11.1	145.00	14	146.25	139.00	-3	9,595	-0.03%
2024/04/12	0	0.00	14	138.89	140.00	-14	9,891	-0.14%
2024/04/11	0	0.00	0.1	129.00	127.50	-0.1	9,777	0.00%
2024/04/10	0	0.00	5.1	131.49	131.50	-5.1	9,901	-0.05%
2024/04/09	0	0.00	5	131.00	131.00	-5	10,007	-0.05%
2024/04/08	0	0.00	1	127.00	127.00	-1	10,190	-0.01%
2024/04/03	2	130.00	2	129.25	129.50	0	10,292	0.00%
2024/04/02	4.1	131.46	5	129.90	129.50	-0.9	10,401	-0.01%
2024/04/01	2	131.25	7	130.71	132.00	-5	10,566	-0.05%
2024/03/29	3.2	126.67	11	126.45	125.50	-7.9	10,813	-0.07%
2024/03/28	5.1	127.40	1	126.50	126.00	4.1	10,978	0.04%
2024/03/27	10	129.90	8	128.69	127.50	2	11,173	0.02%
2024/03/26	22.3	138.32	11.3	136.44	131.50	11	11,227	0.10%
2024/03/25	0	0.00	4	134.50	134.50	-4	10,741	-0.04%
2024/03/22	1	122.00	3.2	122.91	122.50	-2.2	10,943	-0.02%
2024/03/21	4.1	120.40	1	120.00	121.50	3.1	11,314	0.03%
2024/03/20	2	118.75	6.3	118.58	120.00	-4.3	12,008	-0.04%
2024/03/19	1.2	120.75	0	0.00	120.00	1.2	12,105	0.01%
2024/03/15	0	122.00	0	0.00	121.00	0	12,709	0.00%
2024/03/14	4.1	122.60	1.2	121.58	122.50	2.9	13,710	0.02%
2024/03/13	6	126.24	4	124.00	123.00	2	14,188	0.01%
2024/03/12	4	129.13	0	0.00	129.00	4	14,705	0.03%
2024/03/11	1	129.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	9.1	133.68	7.1	130.98	131.00	2	15,156	0.01%
2024/03/07	4.1	138.25	14.3	138.73	137.50	-10.3	15,459	-0.07%
2024/03/06	5	129.20	2	128.50	128.50	3	15,394	0.02%
2024/03/05	4.1	132.35	3	132.33	131.50	1.1	15,797	0.01%
2024/03/04	3	131.83	4	131.50	131.50	-1	16,131	-0.01%
2024/03/01	3	132.33	3	131.33	131.00	0	16,757	0.00%
2024/02/29	3	130.33	6	131.25	132.00	-3	16,958	-0.02%
2024/02/27	6	131.50	7	130.71	130.00	-1	17,108	-0.01%
2024/02/26	2	132.50	0	0.00	132.50	2	17,706	0.01%
2024/02/23	3.1	135.66	6	135.33	134.00	-2.9	18,732	-0.02%
2024/02/22	12.4	133.44	9.2	132.67	132.50	3.2	19,143	0.02%
2024/02/21	0.3	137.37	2	137.50	136.50	-1.7	19,465	-0.01%
2024/02/20	2.1	137.51	2	137.75	136.50	0.1	20,833	0.00%
2024/02/19	5.7	138.69	4	137.25	137.00	1.7	21,480	0.01%
2024/02/16	7	139.21	10	140.55	141.00	-3	22,655	-0.01%
2024/02/15	14.1	138.20	14	136.79	136.00	0.1	23,835	0.00%
2024/02/05	10	140.50	8	137.00	137.00	2	23,844	0.01%
2024/02/02	4	142.88	9	143.66	143.00	-5	24,008	-0.02%
2024/02/01	3.1	138.18	13	139.65	137.00	-9.9	24,146	-0.04%
2024/01/31	1	138.50	0	0.00	138.50	1	24,912	0.00%
2024/01/30	9	139.78	3	138.50	138.50	6	25,466	0.02%
2024/01/29	1	140.50	0	0.00	141.50	1	27,200	0.00%
2024/01/26	7.1	140.42	3	140.33	140.00	4.1	28,504	0.01%
2024/01/25	2	143.25	2	145.50	142.50	0	29,219	0.00%
2024/01/24	6	146.17	1	148.00	143.50	5	29,380	0.02%
2024/01/23	6	147.75	4	148.25	146.50	2	29,733	0.01%
2024/01/22	1	150.00	7.1	148.85	148.00	-6.1	30,158	-0.02%
2024/01/19	2	145.50	3	145.67	145.00	-1	30,462	0.00%
2024/01/18	10.1	141.74	6	142.92	143.00	4.1	30,718	0.01%
2024/01/17	13	145.73	10	146.55	143.50	3	31,186	0.01%
2024/01/16	3.7	149.13	6	149.00	147.50	-2.3	31,268	-0.01%
2024/01/15	3	149.67	3	149.67	149.50	0	31,362	0.00%
2024/01/12	7.1	145.43	7	147.29	145.50	0.1	31,612	0.00%
2024/01/11	18	150.22	5.1	150.62	150.00	13	31,796	0.04%
2024/01/10	3	148.67	3	152.00	152.50	0	33,245	0.00%
2024/01/09	9	149.39	9	150.22	149.00	0	33,456	0.00%
2024/01/08	29	157.69	17	157.12	149.00	12	33,451	0.04%
2024/01/05	4.1	156.58	8.2	158.50	160.00	-4.1	33,127	-0.01%
2024/01/04	3	158.17	2	158.50	157.00	1	33,237	0.00%
2024/01/03	2	155.50	3.8	156.21	156.50	-1.8	33,381	-0.01%
2024/01/02	6.2	154.58	9	156.11	157.00	-2.8	33,333	-0.01%
2023/12/29	2	153.75	11	155.05	156.50	-9	33,292	-0.03%
2023/12/28	1	154.00	6	155.42	154.00	-5	33,365	-0.01%
2023/12/27	20.1	156.71	2	153.50	153.00	18.1	33,848	0.05%
2023/12/26	20.2	157.81	10	159.85	157.00	10.1	34,020	0.03%
2023/12/25	21.1	156.38	3.2	156.81	156.50	17.8	33,926	0.05%
2023/12/22	24.1	154.90	16	155.28	155.50	8.1	33,954	0.02%
2023/12/21	7	151.21	6	152.17	151.50	1	33,980	0.00%
2023/12/20	13	152.42	1	154.00	151.50	12	34,141	0.04%
2023/12/19	2.2	152.55	1	153.50	152.00	1.2	34,211	0.00%
2023/12/18	26.2	154.69	11.1	153.43	152.50	15.1	34,286	0.04%
2023/12/15	18	158.72	7.2	158.27	156.00	10.8	34,194	0.03%
2023/12/14	7.5	163.57	4	164.38	165.00	3.5	33,968	0.01%
2023/12/13	8	162.25	0	0.00	161.00	8	34,449	0.02%
2023/12/12	5	163.29	2	163.00	163.50	3	35,051	0.01%
2023/12/11	27	167.87	8	165.75	161.50	19	34,894	0.05%
2023/12/08	5	173.40	26	173.96	174.00	-21	33,960	-0.06%
2023/12/07	10	163.80	6	164.58	166.00	4	33,596	0.01%
2023/12/06	2	171.50	4	170.25	170.50	-2	33,297	-0.01%
2023/12/05	4	170.50	3	169.83	169.50	1	33,200	0.00%
2023/12/04	27	176.87	22.1	178.67	173.00	5	33,133	0.01%
2023/12/01	3.5	175.36	8	175.50	176.50	-4.5	32,795	-0.01%
2023/11/30	12	173.75	12	172.63	172.50	0	32,648	0.00%
2023/11/29	13	169.27	11.2	170.29	170.50	1.8	32,301	0.01%
2023/11/28	13.7	168.38	14	169.29	168.00	-0.4	32,070	0.00%
2023/11/27	4	163.75	3.1	162.75	160.00	0.9	31,641	0.00%
2023/11/24	8	164.56	6	164.58	165.00	2	31,699	0.01%
2023/11/23	15.3	166.31	31	164.27	163.50	-15.7	31,774	-0.05%
2023/11/22	34.2	172.86	29.1	175.56	170.50	5.1	31,908	0.02%
2023/11/21	101.1	166.58	97.4	165.44	168.50	3.7	31,430	0.01%	大買/
2023/11/20	20.1	164.22	19	165.26	166.00	1.1	31,221	0.00%
2023/11/17	26	162.00	24.1	162.61	164.00	1.9	30,986	0.01%
2023/11/16	25	158.32	26	158.56	160.00	-1	29,688	0.00%
2023/11/15	19.1	156.06	42	156.68	158.50	-23	29,107	-0.08%
2023/11/14	35	146.56	49	147.12	149.50	-14	28,172	-0.05%
2023/11/13	0	0.00	12	138.50	138.50	-12	27,196	-0.04%
2023/11/10	8	128.06	5	129.80	126.00	3	27,211	0.01%
2023/11/09	7	128.43	1	129.00	129.00	6	27,142	0.02%
2023/11/08	17	131.29	17.6	130.27	129.00	-0.6	27,019	0.00%
2023/11/07	25	132.80	28	132.73	133.50	-3	26,701	-0.01%
2023/11/06	91.6	144.71	66.5	140.31	135.00	25.1	26,450	0.10%
2023/11/03	29	139.21	35	140.93	145.00	-6	25,118	-0.02%
2023/11/02	42	126.43	49.4	129.10	132.00	-7.4	24,186	-0.03%
2023/11/01	3	120.83	5.3	120.56	120.00	-2.3	23,920	-0.01%
2023/10/31	5.5	120.68	4.1	119.87	119.00	1.4	23,942	0.01%
2023/10/30	34	123.19	34.1	123.28	123.00	-0.1	23,924	0.00%
2023/10/27	5	119.30	4	118.13	117.00	1	23,866	0.00%
2023/10/26	5.4	121.57	8	120.38	119.00	-2.7	23,523	-0.01%
2023/10/25	7	124.57	13.4	125.28	124.00	-6.4	23,188	-0.03%
2023/10/24	2.2	114.71	0	0.00	117.50	2.2	22,575	0.01%
2023/10/23	11	116.95	10	115.75	114.50	1	22,310	0.00%
2023/10/20	17.2	116.93	13.1	117.16	116.50	4.1	22,156	0.02%
2023/10/19	10	121.90	10	122.45	122.50	0	21,788	0.00%
2023/10/18	48.9	136.23	59	127.15	121.50	-10.1	21,471	-0.05%
2023/10/17	17	131.44	25.3	134.38	134.50	-8.3	19,814	-0.04%
2023/10/16	8	124.38	9	123.72	122.50	-1	19,488	-0.01%
2023/10/13	5.7	120.14	11.3	120.55	122.00	-5.6	19,195	-0.03%
2023/10/12	1	110.00	7.1	114.83	118.50	-6.1	19,873	-0.03%
2023/10/11	18.1	111.69	8	110.50	108.00	10.1	20,327	0.05%
2023/10/06	3.1	117.19	2	116.25	116.00	1.1	20,959	0.01%
2023/10/05	4	118.25	2	116.75	117.00	2	21,594	0.01%
2023/10/04	4.2	118.36	3	118.50	118.50	1.2	22,450	0.01%
2023/10/03	20	123.18	12	121.55	118.00	8	22,460	0.04%
2023/10/02	6	123.92	16	124.66	123.00	-10	22,027	-0.05%
2023/09/28	4	119.38	2	122.00	118.50	2	22,128	0.01%
2023/09/27	5	121.20	7.2	119.58	121.50	-2.2	21,906	-0.01%
2023/09/26	7	118.86	3	119.17	117.00	4	21,747	0.02%
2023/09/25	3.2	122.81	12	122.88	122.00	-8.8	21,526	-0.04%
2023/09/22	9	118.06	15	119.10	120.00	-6	21,249	-0.03%
2023/09/21	11	116.50	13	116.69	119.00	-2	21,117	-0.01%
2023/09/20	6	115.50	5.1	116.49	115.50	0.9	20,877	0.00%
2023/09/19	24.3	121.12	20.1	118.92	118.00	4.2	20,651	0.02%
2023/09/18	20	122.05	15.1	123.28	122.50	4.9	20,183	0.02%
2023/09/15	24.1	118.55	36.2	119.83	120.00	-12.1	19,566	-0.06%
2023/09/14	1	110.00	5.2	109.28	111.00	-4.2	18,784	-0.02%
2023/09/13	2	101.50	2	101.50	101.00	0	18,675	0.00%
2023/09/12	4.1	104.10	4	104.50	103.00	0.1	18,860	0.00%
2023/09/11	14.2	109.27	4	105.50	105.50	10.2	18,751	0.05%
2023/09/08	17	116.74	18	116.64	116.50	-1	18,518	-0.01%
2023/09/07	3	115.17	3	116.83	115.00	0	18,412	0.00%
2023/09/06	3	116.83	0	0.00	116.50	3	18,611	0.02%
2023/09/05	5	115.29	6	116.75	118.00	-1	18,805	-0.01%
2023/09/04	0.3	114.50	2	114.25	116.00	-1.7	18,827	-0.01%
2023/09/01	5	113.20	4	114.13	112.50	1	18,965	0.01%
2023/08/31	6.1	115.00	7	116.14	115.00	-0.9	19,335	0.00%
2023/08/30	2	114.50	4.1	114.00	114.50	-2.1	19,752	-0.01%
2023/08/29	7	108.21	4.1	109.00	109.00	2.9	19,823	0.01%
2023/08/28	19.1	116.23	14.2	116.65	108.50	5	19,677	0.03%
2023/08/25	15.1	121.41	18	120.11	120.50	-2.9	18,965	-0.02%
2023/08/24	11.1	115.44	8	115.56	113.50	3.1	18,625	0.02%
2023/08/23	1.1	116.00	3.1	115.52	115.00	-2	18,734	-0.01%
2023/08/22	5	110.51	8	111.69	110.00	-3	18,597	-0.02%
2023/08/21	9.1	109.73	3	109.00	108.50	6.1	18,705	0.03%
2023/08/18	4	113.06	16	109.44	108.00	-12	18,625	-0.06%
2023/08/17	4	115.13	4.6	114.39	116.00	-0.6	18,354	0.00%
2023/08/16	10	111.10	7	112.50	113.50	3	18,081	0.02%
2023/08/15	3.5	110.52	7.2	113.33	110.00	-3.7	17,939	-0.02%
2023/08/14	5.1	108.42	4	109.13	109.00	1.1	17,783	0.01%
2023/08/11	18.1	108.06	16	109.41	110.00	2.1	17,660	0.01%
2023/08/10	8.6	108.32	12	108.17	109.50	-3.4	17,245	-0.02%
2023/08/09	21.1	110.37	20.1	110.54	109.50	1	16,904	0.01%
2023/08/08	22.2	107.66	2	106.00	105.50	20.2	16,460	0.12%
2023/08/07	12	117.17	9.1	117.40	117.00	3	16,266	0.02%
2023/08/04	8.1	110.93	6	110.75	109.50	2.1	15,730	0.01%
2023/08/02	11.1	113.76	6.4	113.61	113.50	4.7	15,495	0.03%
2023/08/01	13.2	124.26	20.1	124.26	121.50	-6.9	15,096	-0.05%
2023/07/31	3.4	135.69	3	137.33	133.00	0.4	14,649	0.00%
2023/07/28	1.1	137.48	0.2	144.00	147.50	0.9	14,586	0.01%
2023/07/27	5	146.50	1.1	150.55	144.00	3.9	14,565	0.03%
2023/07/26	1.1	153.14	1.1	153.04	151.50	0	14,531	0.00%
2023/07/25	1	143.51	0	0.00	142.50	1	14,521	0.01%
2023/07/24	4	151.13	0	0.00	151.00	4	14,518	0.03%
2023/07/21	0	0.00	6.6	145.70	148.50	-6.6	14,490	-0.05%
2023/07/20	2.1	132.10	4.7	133.84	135.00	-2.6	14,460	-0.02%
2023/07/19	0.1	126.00	1	127.00	127.50	-1	14,434	-0.01%
2023/07/18	6	124.17	17	123.09	125.00	-11	14,485	-0.08%
2023/07/17	60.1	128.65	47	128.12	130.00	13.1	14,425	0.09%
2023/07/14	18.1	124.56	22	126.48	127.00	-3.9	13,341	-0.03%
2023/07/13	9.6	112.53	21.7	114.42	115.50	-12.1	12,613	-0.10%
2023/07/12	12	102.71	20	103.28	105.00	-8	11,715	-0.07%
2023/07/11	16	93.24	28	94.97	95.50	-12	11,020	-0.11%
2023/07/10	0	0.00	14	86.68	86.90	-14	10,104	-0.14%
2023/07/07	4	83.45	4	83.60	84.20	0	9,931	0.00%
2023/07/06	27.1	84.34	12.4	84.20	83.80	14.6	9,928	0.15%
2023/07/05	1.4	81.34	1	81.60	81.00	0.4	9,556	0.00%
2023/07/04	2	81.70	1	81.70	81.60	1	9,601	0.01%
2023/07/03	1	81.80	6	82.40	81.60	-5	9,611	-0.05%
2023/06/30	1.1	80.06	2	80.00	81.00	-1	9,650	-0.01%
2023/06/29	15	80.24	13	81.01	80.10	2	9,705	0.02%
2023/06/28	2	79.90	0	0.00	80.00	2	9,781	0.02%
2023/06/27	6	77.57	0	0.00	76.70	6	10,125	0.06%
2023/06/26	2	77.80	0	0.00	78.30	2	10,225	0.02%
2023/06/21	7	80.11	3	80.40	79.80	4	10,768	0.04%
2023/06/20	12.5	80.86	0	0.00	80.50	12.5	10,821	0.12%
2023/06/19	20	82.86	1	81.60	81.60	19	11,007	0.17%
2023/06/16	3.6	81.68	10	83.08	84.60	-6.4	11,359	-0.06%
2023/06/15	5	82.08	1	81.90	81.90	4	11,440	0.03%
2023/06/14	5	83.48	1	84.20	82.00	4	11,769	0.03%
2023/06/13	4	84.85	6	84.20	84.20	-2	12,105	-0.02%
2023/06/12	4	82.45	4.5	83.24	83.90	-0.5	12,564	0.00%
2023/06/09	11.5	88.80	17	88.12	87.90	-5.5	12,720	-0.04%
2023/06/08	6.5	85.12	3	85.33	84.80	3.5	13,013	0.03%
2023/06/07	4.5	88.43	3	89.03	87.90	1.5	13,809	0.01%
2023/06/06	12	86.83	15	86.83	87.50	-3	14,003	-0.02%
2023/06/05	19	88.44	19.1	88.62	88.20	-0.1	13,742	0.00%
2023/06/02	7	85.69	3	85.47	84.30	4	13,298	0.03%
2023/06/01	5	81.06	8	81.93	83.10	-3	13,393	-0.02%
2023/05/31	5	81.16	4	81.40	80.80	1	13,848	0.01%
2023/05/30	3	82.00	2	80.65	80.60	1	14,101	0.01%
2023/05/29	3	82.20	4	83.15	83.10	-1	14,588	-0.01%
2023/05/26	2	78.05	1	76.60	76.00	1	15,577	0.01%
2023/05/25	13	78.01	5	78.58	77.30	8	16,162	0.05%
2023/05/24	2	76.30	0	0.00	76.50	2	16,271	0.01%
2023/05/23	1.3	77.11	1	77.30	77.10	0.3	17,055	0.00%
2023/05/22	0	0.00	2	77.20	77.10	-2	17,148	-0.01%
2023/05/19	0	0.00	1	75.30	74.90	-1	17,153	-0.01%
2023/05/18	3	76.70	2	76.70	76.20	1	17,170	0.01%
2023/05/17	1.2	76.18	4	76.03	76.00	-2.8	17,186	-0.02%
2023/05/16	0.1	74.70	0	0.00	75.60	0.1	17,215	0.00%
2023/05/12	3	72.47	0	0.00	73.50	3	17,428	0.02%
2023/05/11	5	73.82	15	74.25	71.70	-10	17,946	-0.06%
2023/05/10	0	73.40	2	73.35	73.60	-2	17,858	-0.01%
2023/05/09	0	0.00	2	74.90	73.00	-2	17,911	-0.01%
2023/05/08	4	75.20	0	0.00	74.80	4	18,028	0.02%
2023/05/05	0	0.00	4	74.23	74.80	-4	18,545	-0.02%
2023/05/03	0	0.00	1	74.10	74.50	-1	19,241	-0.01%
2023/05/02	1	74.90	2	74.95	75.40	-1	19,298	-0.01%
2023/04/28	1	74.20	6	74.42	74.00	-5	19,342	-0.03%
2023/04/27	2	73.65	2	73.80	73.60	0	19,299	0.00%
2023/04/26	0	0.00	1	72.50	73.00	-1	19,270	-0.01%
2023/04/25	13	74.54	24.1	73.39	73.50	-11.1	19,280	-0.06%
2023/04/21	6	77.20	3	77.47	76.70	3	19,280	0.02%
2023/04/20	1	78.60	9	78.08	77.80	-8	19,231	-0.04%
2023/04/19	1	79.60	1	80.60	79.40	0	19,261	0.00%
2023/04/18	2	81.60	2	81.70	80.50	0	19,227	0.00%
2023/04/17	9	82.41	1	82.80	82.10	8	19,301	0.04%
2023/04/14	2	82.60	0	0.00	82.20	2	19,408	0.01%
2023/04/13	20	83.55	3	82.30	82.20	17	19,515	0.09%
2023/04/12	7	85.90	1	85.60	85.50	6	19,547	0.03%
2023/04/11	7	86.33	12	88.16	85.60	-5	19,588	-0.03%
2023/04/10	2	86.95	1	86.90	87.40	1	19,543	0.01%
2023/04/07	3	85.73	1	85.50	85.40	2	19,545	0.01%
2023/04/06	1	85.80	0.5	85.44	85.50	0.5	19,545	0.00%
2023/03/31	12	85.88	27.2	84.79	86.00	-15.2	19,512	-0.08%
2023/03/30	0.5	84.12	4	83.58	84.80	-3.5	19,493	-0.02%
2023/03/29	15.1	82.79	14	83.35	83.30	1.1	19,515	0.01%
2023/03/28	19.1	86.72	32	85.29	84.10	-12.9	19,537	-0.07%
2023/03/27	33	90.45	9.4	90.21	89.70	23.6	19,220	0.12%
2023/03/24	24	91.27	26	91.06	89.60	-2	19,247	-0.01%
2023/03/23	1	89.90	2	89.80	89.50	-1	18,799	-0.01%
2023/03/22	11	89.72	7.2	89.76	89.50	3.8	18,928	0.02%
2023/03/21	18.2	90.89	9	91.78	89.10	9.2	19,292	0.05%
2023/03/20	6.1	90.23	10.1	90.40	91.80	-4	19,422	-0.02%
2023/03/17	17.1	89.49	9.2	89.56	89.80	7.9	19,692	0.04%
2023/03/16	12.2	88.08	32	87.67	88.60	-19.8	19,658	-0.10%
2023/03/15	14	91.11	16.7	91.06	89.60	-2.7	19,380	-0.01%
2023/03/14	15.5	89.38	6	89.62	88.00	9.5	19,026	0.05%
2023/03/13	19.2	92.12	26	91.93	92.90	-6.8	18,928	-0.04%
2023/03/10	42.3	95.54	27.1	94.33	94.80	15.3	18,556	0.08%
2023/03/09	12	92.80	45	94.15	96.00	-33	18,325	-0.18%
2023/03/08	13	87.67	9	88.01	87.30	4	18,601	0.02%
2023/03/07	9	88.44	2.1	87.86	87.60	6.9	18,539	0.04%
2023/03/06	5.1	88.57	8	87.83	89.50	-2.9	18,424	-0.02%
2023/03/03	11	87.27	8	87.59	85.00	3	18,250	0.02%
2023/03/02	7	89.11	3.1	88.07	87.90	3.9	17,890	0.02%
2023/03/01	8	89.14	10	89.54	89.70	-2	17,649	-0.01%
2023/02/24	41	87.54	44.2	89.40	90.80	-3.2	17,103	-0.02%
2023/02/23	8	81.48	20	81.46	83.80	-12	15,978	-0.08%
2023/02/22	10	77.55	7	76.44	76.20	3	15,663	0.02%
2023/02/21	30	79.12	60	79.71	80.30	-30	15,878	-0.19%
2023/02/20	6	74.92	7	75.56	75.50	-1	15,458	-0.01%
2023/02/17	1	74.30	1	75.00	73.90	0	15,640	0.00%
2023/02/16	0	0.00	1	74.20	74.20	-1	15,811	-0.01%
2023/02/15	5	72.56	2	73.00	72.60	3	16,237	0.02%
2023/02/14	8	74.40	1	74.20	73.70	7	16,523	0.04%
2023/02/13	3	74.40	4	74.83	74.60	-1	17,127	-0.01%
2023/02/10	3.1	74.31	2	74.35	73.40	1.1	17,636	0.01%
2023/02/09	27.5	76.78	19	76.31	75.30	8.5	18,042	0.05%
2023/02/08	2	73.65	2	74.75	74.50	0	18,685	0.00%
2023/02/07	2	71.70	2	71.90	72.20	0	19,168	0.00%
2023/02/06	2	71.80	3	73.07	72.60	-1	19,424	-0.01%
2023/02/03	5	73.08	1	73.80	72.20	4	19,497	0.02%
2023/02/02	10	76.34	17	76.29	77.00	-7	19,396	-0.04%
2023/02/01	2	70.05	1	70.20	70.20	1	19,012	0.01%
2023/01/31	3	69.07	1	68.50	69.50	2	19,298	0.01%
2023/01/30	1	67.90	3	68.10	68.40	-2	19,549	-0.01%
2023/01/17	7	66.51	6	67.00	66.60	1	19,758	0.01%
2023/01/16	3	67.00	1	66.80	67.00	2	19,981	0.01%
2023/01/13	3	67.73	2.5	67.62	67.00	0.5	20,236	0.00%
2023/01/12	5	68.48	3	69.17	68.10	2	20,539	0.01%
2023/01/10	9	70.10	9	70.97	70.30	0	21,199	0.00%
2023/01/09	2	71.15	2	70.75	70.70	0	21,555	0.00%
2023/01/06	1	69.40	1	69.70	69.70	0	22,169	0.00%
2023/01/05	8.2	69.85	7	70.40	68.80	1.2	22,827	0.01%
2023/01/04	3	69.67	5	69.84	69.30	-2	23,375	-0.01%
2023/01/03	3	68.03	2	69.20	69.10	1	23,527	0.00%
2022/12/30	6	69.20	6	68.37	67.30	0	23,873	0.00%
2022/12/29	2.1	67.06	0	0.00	67.40	2.1	24,176	0.01%
2022/12/28	4.1	68.94	2	70.70	67.90	2.1	25,018	0.01%
2022/12/27	1	71.00	16	70.99	70.90	-15	25,275	-0.06%
2022/12/26	5	70.00	10	70.08	70.00	-5	25,716	-0.02%
2022/12/23	2	69.00	1	69.70	69.30	1	26,211	0.00%
2022/12/22	11	70.55	24	70.39	69.40	-13	26,626	-0.05%
2022/12/21	6	69.68	4	70.20	69.60	2	27,218	0.01%
2022/12/20	5	71.60	6	70.43	69.80	-1	27,653	0.00%
2022/12/19	6	72.07	6	71.63	71.20	0	27,981	0.00%
2022/12/16	4	73.80	1	73.60	73.10	3	28,384	0.01%
2022/12/15	5	74.58	6	74.22	73.80	-1	28,853	0.00%
2022/12/14	7	74.99	6	74.80	74.50	1	28,913	0.00%
2022/12/13	12	76.13	11	76.06	75.00	1	28,958	0.00%
2022/12/12	31.3	76.09	4	74.95	73.60	27.3	28,681	0.10%
2022/12/09	22	75.75	27	76.43	76.80	-5	28,540	-0.02%
2022/12/08	12	74.58	12	75.14	74.70	0	28,608	0.00%
2022/12/07	10	70.55	9	71.37	70.20	1	29,142	0.00%
2022/12/06	3	72.93	0	0.00	71.70	3	30,033	0.01%
2022/12/05	16	74.43	22	73.54	73.60	-6	30,158	-0.02%
2022/12/02	5	75.10	6	74.23	75.00	-1	29,998	0.00%
2022/12/01	22	76.82	22	75.87	74.40	0	30,046	0.00%
2022/11/30	10	72.64	36	72.61	74.00	-26	29,730	-0.09%
2022/11/29	8	67.51	2	68.25	68.30	6	29,546	0.02%
2022/11/28	2	68.40	1	68.40	68.20	1	30,800	0.00%
2022/11/25	44	70.51	2	70.30	68.60	42	32,655	0.13%
2022/11/24	10	71.56	13	72.09	71.90	-3	33,411	-0.01%
2022/11/23	3	71.03	3	70.97	70.90	0	33,963	0.00%
2022/11/22	4	71.23	3	71.67	70.80	1	34,410	0.00%
2022/11/21	7	71.41	5	71.44	70.80	2	34,985	0.01%
2022/11/18	8	72.99	4	73.65	72.40	4	34,973	0.01%
2022/11/17	1	74.10	29	73.49	74.30	-28	34,894	-0.08%
2022/11/16	5	70.52	23	71.36	71.50	-18	34,705	-0.05%
2022/11/15	11	69.40	10.3	69.73	70.30	0.7	34,609	0.00%
2022/11/14	7	68.00	17	68.51	68.50	-10	34,814	-0.03%
2022/11/11	18	69.58	27	69.95	67.40	-9	34,912	-0.03%
2022/11/10	11	68.88	8	69.60	68.90	3	34,807	0.01%
2022/11/09	38	71.55	15	70.83	69.70	23	34,981	0.07%
2022/11/08	44	72.50	35	72.65	70.90	9	34,871	0.03%
2022/11/07	8	70.81	6	71.10	70.10	2	34,274	0.01%
2022/11/04	70	70.35	46	70.53	70.30	24	33,789	0.07%
2022/11/03	27	68.97	50	68.00	70.60	-23	32,646	-0.07%
2022/11/02	5	64.06	1	64.30	64.20	4	32,059	0.01%
2022/11/01	18.2	63.94	8	64.01	64.50	10.2	31,810	0.03%
2022/10/31	17	61.85	33	63.10	64.10	-16	31,629	-0.05%
2022/10/28	13	60.78	1	60.80	60.20	12	31,345	0.04%
2022/10/27	22	60.33	34	61.34	62.90	-12	31,169	-0.04%
2022/10/26	37.2	60.54	26	60.62	59.70	11.2	30,884	0.04%
2022/10/25	6	62.85	5	60.90	60.90	1	30,630	0.00%
2022/10/24	17	63.75	17	62.89	62.60	0	30,509	0.00%
2022/10/21	9	63.16	1	62.10	61.70	8	30,355	0.03%
2022/10/20	15	64.45	15	63.03	64.60	0	30,864	0.00%
2022/10/19	22	66.32	19	64.64	64.00	3	32,142	0.01%
2022/10/18	29	65.60	27	65.77	65.00	2	33,150	0.01%
2022/10/17	2	64.95	3	64.31	66.00	-1	33,887	0.00%
2022/10/14	11	64.54	17	64.56	64.00	-6	34,011	-0.02%
2022/10/13	43	63.78	59	61.16	60.00	-16	33,615	-0.05%
2022/10/12	35	65.50	15	65.47	64.70	20	33,001	0.06%
2022/10/11	6	72.15	0	0.00	71.80	6	32,494	0.02%
2022/10/07	12	78.82	20	79.34	79.70	-8	32,278	-0.02%
2022/10/06	29	78.20	25	78.47	78.50	4	31,956	0.01%
2022/10/05	21	79.14	48	79.27	78.70	-27	31,799	-0.08%
2022/10/04	5	78.02	4	77.75	77.60	1	31,121	0.00%
2022/10/03	36	77.21	24	76.42	75.30	12	30,944	0.04%
2022/09/30	17	78.52	15	76.18	79.00	2	30,855	0.01%
2022/09/29	26.6	77.02	25	76.42	76.10	1.6	31,036	0.01%
2022/09/28	51.1	78.37	46	78.96	74.40	5.1	31,298	0.02%
2022/09/27	10	80.21	46.5	79.36	82.20	-36.5	31,239	-0.12%
2022/09/26	50.1	83.38	33	85.50	79.80	17.1	30,961	0.06%
2022/09/23	12.1	88.90	27	89.38	88.60	-15	30,712	-0.05%
2022/09/22	31.5	91.29	24	90.58	91.40	7.5	30,353	0.02%
2022/09/21	1	88.00	0	0.00	88.50	1	29,891	0.00%
2022/09/20	14	87.76	10	88.19	88.30	4	30,285	0.01%
2022/09/19	7	87.53	6	87.88	86.50	1	30,186	0.00%
2022/09/16	50	88.41	43	88.01	88.70	7	29,989	0.02%
2022/09/15	58	90.27	41	91.59	88.50	17	29,667	0.06%
2022/09/14	52	91.70	60.6	89.06	92.40	-8.6	29,378	-0.03%
2022/09/13	29	88.68	48	88.84	89.00	-19	28,505	-0.07%
2022/09/12	26	84.47	42	86.94	87.40	-16	27,457	-0.06%
2022/09/08	26	79.78	26	79.52	79.50	0	27,151	0.00%
2022/09/07	33	80.08	31	79.32	78.50	2	26,915	0.01%
2022/09/06	49	83.71	60	82.40	80.40	-11	26,530	-0.04%
2022/09/05	41	85.44	35	86.18	83.10	6	25,997	0.02%
2022/09/02	48	89.62	55	89.55	86.50	-7	25,440	-0.03%
2022/09/01	126	90.31	140	89.23	88.60	-14	23,993	-0.06%	大買/大賣/
2022/08/31	57	85.07	86	86.07	90.50	-29	22,015	-0.13%
2022/08/30	38	81.52	7	82.91	82.30	31	20,950	0.15%
2022/08/29	32.5	79.16	15	79.83	80.00	17.5	20,170	0.09%
2022/08/26	56	79.68	47.2	80.07	83.30	8.9	19,583	0.05%
2022/08/25	6	75.05	7.1	74.99	75.80	-1.1	18,831	-0.01%
2022/08/24	32	72.97	46	72.00	72.80	-14	18,556	-0.08%
2022/08/23	13	72.61	1	73.00	71.70	12	18,269	0.07%
2022/08/22	30.1	77.16	109	77.71	74.30	-79	17,888	-0.44%	大賣/
2022/08/19	11	78.74	12.2	80.80	79.60	-1.2	17,592	-0.01%
2022/08/18	29	77.17	28	77.64	77.30	1	17,053	0.01%
2022/08/17	27.2	77.37	28	77.90	78.50	-0.9	16,700	-0.01%
2022/08/16	25	81.91	15	78.24	77.80	10	16,306	0.06%
2022/08/15	12	77.73	12	80.40	83.90	0	15,725	0.00%
2022/08/12	4	84.33	0	0.00	81.20	4	15,102	0.03%
2022/08/11	3.1	80.51	2	81.34	81.10	1.1	15,002	0.01%
2022/08/10	2	78.20	6	80.37	80.80	-4	14,949	-0.03%
2022/08/09	21	75.80	2.2	76.27	76.70	18.9	14,871	0.13%
2022/08/08	66.1	72.68	12.1	74.44	75.00	54	14,806	0.36%
2022/08/05	2.1	71.77	3	71.93	73.00	-0.9	14,739	-0.01%
2022/08/04	4	68.61	5.4	69.55	70.00	-1.4	14,690	-0.01%
2022/08/03	8	73.63	12	73.00	73.00	-4	14,550	-0.03%
2022/08/02	3	75.30	0.1	74.80	75.40	2.9	14,465	0.02%
2022/08/01	6	74.50	1	74.60	74.80	5	14,408	0.03%
2022/07/29	10	73.89	2	73.45	73.00	8	14,329	0.06%
2022/07/28	2	72.45	8	72.88	71.00	-6	14,173	-0.04%
2022/07/27	37	71.37	45	72.13	73.00	-8	14,073	-0.06%
2022/07/26	81	72.42	71	72.68	73.30	10	13,268	0.08%
2022/07/25	63	69.08	75.1	69.56	72.80	-12.1	11,679	-0.10%
2022/07/22	50	64.64	56.1	64.87	66.20	-6.1	10,286	-0.06%
2022/07/21	7	58.23	16	59.78	60.30	-9	9,123	-0.10%
2022/07/20	1.5	55.07	1	52.20	54.90	0.5	8,565	0.01%
2022/07/19	1	51.00	0	0.00	50.90	1	8,248	0.01%
2022/07/18	32.5	54.12	33	53.12	52.50	-0.5	8,159	-0.01%
2022/07/14	1	51.70	0	0.00	51.70	1	7,883	0.01%
2022/07/13	10	53.23	11	53.06	51.00	-1	7,705	-0.01%
2022/07/12	4	51.06	3	50.92	49.95	1	7,391	0.01%
2022/07/11	2	54.95	1	54.00	53.20	1	7,151	0.01%
2022/07/08	7	56.13	4	56.45	54.90	3	6,933	0.04%
2022/07/07	17	58.01	14	58.24	57.60	3	6,461	0.05%
2022/07/06	14	56.36	13	55.69	55.00	1	5,711	0.02%
2022/07/05	7.1	54.28	12	55.86	57.20	-4.9	4,986	-0.10%
2022/07/04	6	49.72	12	50.05	52.00	-6	4,338	-0.14%
2022/07/01	10	49.59	9	49.18	47.85	1	4,044	0.02%
2022/06/30	22	47.86	18	47.84	47.75	4	3,730	0.11%
2022/06/29	7	51.76	2	54.05	49.95	5	3,555	0.14%
2022/06/28	24.1	55.21	33	54.81	55.40	-8.9	3,309	-0.27%
2022/06/27	15	53.85	8	54.60	54.60	7	2,744	0.26%
2022/06/24	15	47.76	8	49.69	49.70	7	2,530	0.28%
2022/06/23	1	46.10	3	46.68	45.20	-2	2,411	-0.08%
2022/06/22	12	48.73	12	47.95	47.70	0	2,272	0.00%
2022/06/21	0	0.00	1	46.75	46.75	-1	1,872	-0.05%
2022/06/20	0	0.00	3.1	43.73	42.50	-3.1	1,832	-0.17%
2022/06/17	1	45.58	0	0.00	45.60	1	1,830	0.06%
2022/06/15	4	47.70	0	0.00	47.10	4	1,910	0.21%
2022/06/13	0	48.20	0	0.00	47.70	0	1,996	0.00%
2022/06/02	4	53.40	4	52.60	52.50	0	2,308	0.00%
2022/06/01	0	0.00	2	53.25	53.00	-2	2,373	-0.08%
2022/05/30	1	52.20	0	0.00	51.90	1	2,632	0.04%
2022/05/27	1	51.20	0	51.80	51.20	1	2,865	0.03%
2022/05/24	2	50.10	0	0.00	49.90	2	2,982	0.07%
2022/05/23	0	51.40	0	51.90	51.70	0	2,986	0.00%
2022/05/19	1	51.60	0	0.00	51.60	1	3,044	0.03%
2022/05/18	1	51.30	3	51.43	51.30	-2	3,051	-0.07%
2022/05/17	1	50.00	0.2	49.40	50.80	0.8	3,070	0.03%
2022/05/16	2	48.43	0	0.00	48.60	2	3,133	0.06%
2022/05/13	0	0.00	1	48.00	48.10	-1	3,177	-0.03%
2022/05/10	0	0.00	1	46.25	47.85	-1	3,355	-0.03%
2022/05/06	0	0.00	3	49.70	50.50	-3	3,561	-0.08%
2022/05/04	0	0.00	3	49.60	50.00	-3	3,761	-0.08%
2022/05/03	0	0.00	22	49.40	49.70	-22	3,838	-0.57%
2022/04/29	15.1	50.41	5	50.40	49.10	10.1	3,924	0.26%
2022/04/28	14	50.57	0	0.00	50.10	14	4,002	0.35%
2022/04/26	0	52.10	0	0.00	51.20	0	4,066	0.00%
2022/04/25	1.1	51.62	1	51.60	51.30	0.1	4,117	0.00%
2022/04/21	1	55.90	0	0.00	55.80	1	4,348	0.02%
2022/04/20	0	0.00	3	56.13	55.80	-3	4,483	-0.07%
2022/04/19	0	55.00	0	55.70	55.00	0	4,559	0.00%
2022/04/18	3	55.67	1	55.20	55.00	2	4,770	0.04%
2022/04/14	0.1	58.30	0	0.00	58.50	0.1	4,965	0.00%
2022/04/12	1	57.22	5	57.50	57.30	-4	5,152	-0.08%
2022/04/11	3	59.30	2	59.40	57.70	1	5,250	0.02%
2022/04/08	1	59.90	0	0.00	60.00	1	5,297	0.02%
2022/04/07	9.1	62.30	0	0.00	60.30	9.1	5,342	0.17%
2022/04/06	2	64.05	0	0.00	63.90	2	5,394	0.04%
2022/04/01	0	65.15	0	0.00	65.50	0	5,555	0.00%
2022/03/31	0	0.00	0.5	65.60	65.90	-0.5	5,702	-0.01%
2022/03/30	3	66.40	0	0.00	66.40	3	5,947	0.05%
2022/03/29	1.5	66.90	0	0.00	67.10	1.5	6,206	0.02%
2022/03/28	3	66.43	0	0.00	66.60	3	6,521	0.05%
2022/03/25	4.1	65.81	0	0.00	66.10	4.1	6,649	0.06%
2022/03/24	0	65.80	0	67.15	67.30	0	6,868	0.00%
2022/03/22	0	0.00	1	64.60	65.60	-1	7,585	-0.01%
2022/03/21	2	66.90	0	0.00	64.30	2	7,759	0.03%
2022/03/18	0	0.00	9	63.14	64.80	-9	7,909	-0.11%
2022/03/17	6	61.32	13	62.02	62.70	-7	8,015	-0.09%
2022/03/16	6	60.30	2.5	60.70	59.80	3.5	8,209	0.04%
2022/03/14	2	61.00	0	0.00	61.40	2	8,893	0.02%
2022/03/11	1	59.90	0	60.50	60.50	1	9,523	0.01%
2022/03/10	4	59.35	4	59.78	60.00	0	9,740	0.00%
2022/03/09	0	0.00	2	57.30	57.90	-2	10,495	-0.02%
2022/03/08	1	57.00	0	0.00	56.70	1	10,842	0.01%
2022/03/07	6	60.65	10	59.70	59.30	-4	11,230	-0.04%
2022/03/04	0	0.00	10	65.00	64.00	-10	11,737	-0.09%
2022/03/03	2	67.85	16	66.38	66.10	-14	12,164	-0.12%
2022/03/02	8	68.51	4	69.43	68.40	4	12,643	0.03%
2022/03/01	6	62.70	4	64.63	65.30	2	13,377	0.01%
2022/02/25	1	63.20	0	0.00	62.90	1	13,710	0.01%
2022/02/24	34	62.79	1	62.40	61.50	33	14,277	0.23%
2022/02/23	0	0.00	1	64.50	64.50	-1	14,487	-0.01%
2022/02/22	4	65.23	0	0.00	64.30	4	15,252	0.03%
2022/02/21	1	66.00	1	66.30	66.30	0	15,693	0.00%
2022/02/18	0.1	66.60	2	66.80	67.60	-1.9	16,670	-0.01%
2022/02/17	2	68.20	0	0.00	67.20	2	17,688	0.01%
2022/02/16	0	0.00	5	67.96	68.00	-5	19,771	-0.03%
2022/02/14	5	65.82	1	67.00	65.20	4	25,647	0.02%
2022/02/10	0	0.00	2	70.30	68.20	-2	27,857	-0.01%
2022/02/09	5	69.18	1	68.50	68.70	4	28,956	0.01%
2022/02/07	3	64.33	4	65.20	67.00	-1	31,122	0.00%
2022/01/26	1	67.40	1	67.00	67.00	0	31,799	0.00%
2022/01/25	10.1	67.77	1	66.50	66.50	9.1	33,215	0.03%
2022/01/24	0	0.00	1	68.30	69.60	-1	34,442	0.00%
2022/01/21	6	71.33	5	70.68	70.40	1	35,072	0.00%
2022/01/20	2	72.80	2	71.25	71.00	0	35,207	0.00%
2022/01/18	0.1	73.88	3	75.00	73.20	-2.9	37,018	-0.01%
2022/01/17	2	72.75	0	0.00	73.80	2	37,279	0.01%
2022/01/14	3	71.60	0	0.00	72.10	3	37,609	0.01%
2022/01/13	6	73.35	0.1	73.70	73.70	5.9	38,006	0.02%
2022/01/12	0	0.00	0	74.10	73.50	0	38,002	0.00%
2022/01/11	2	73.70	5.1	73.80	74.00	-3.1	37,927	-0.01%
2022/01/10	0	0.00	0.2	79.00	78.80	-0.2	37,725	0.00%
2022/01/07	3	78.77	7	80.00	78.10	-4	37,654	-0.01%
2022/01/06	0	0.00	15	81.96	82.00	-15	37,509	-0.04%
2022/01/05	3	84.27	1	84.60	83.50	2	37,444	0.01%
2022/01/04	0	87.20	0	0.00	86.00	0	37,324	0.00%
2022/01/03	8	86.46	2	86.90	86.40	6	37,205	0.02%
2021/12/30	1	86.00	0	0.00	85.90	1	37,130	0.00%
2021/12/29	4	87.33	3	87.20	87.40	1	37,075	0.00%
2021/12/28	4	87.21	1	86.10	86.60	3	37,005	0.01%
2021/12/27	3	88.83	2	89.55	89.00	1	36,847	0.00%
2021/12/24	5	88.72	2	87.80	87.70	3	36,731	0.01%
2021/12/23	6.1	89.00	17	89.41	89.40	-10.9	36,479	-0.03%
2021/12/22	3	87.27	12	87.78	86.50	-9	36,184	-0.02%
2021/12/21	2	87.14	7	87.13	86.70	-5	35,854	-0.01%
2021/12/20	3	87.50	3	88.10	87.80	0	35,701	0.00%
2021/12/17	9	86.59	8	87.06	86.30	1	35,437	0.00%
2021/12/16	19.2	91.39	12.1	91.69	91.20	7.1	35,077	0.02%
2021/12/15	2	85.00	10	85.74	87.00	-8	34,663	-0.02%
2021/12/14	4	82.83	4	82.10	83.30	0	34,486	0.00%
2021/12/13	2	87.30	2	87.30	87.00	0	34,253	0.00%
2021/12/10	5	88.56	4	86.83	86.20	1	34,088	0.00%
2021/12/09	16	90.76	5	90.74	89.20	11	33,832	0.03%
2021/12/08	8	90.81	11	90.55	89.00	-3	33,400	-0.01%
2021/12/07	17	92.72	16.1	92.30	90.20	0.9	33,056	0.00%
2021/12/06	14	90.17	12	90.98	90.00	2	32,385	0.01%
2021/12/03	24	91.54	30	92.08	90.40	-6	32,138	-0.02%
2021/12/02	24.2	89.30	22	88.49	87.60	2.2	31,348	0.01%
2021/12/01	11	89.49	13	89.47	89.00	-2	30,951	-0.01%
2021/11/30	7	87.04	5	86.98	88.30	2	30,503	0.01%
2021/11/29	7	80.53	5	80.96	84.00	2	29,973	0.01%
2021/11/26	17	85.51	14	84.37	84.40	3	29,519	0.01%
2021/11/25	27	88.51	26	89.48	85.60	1	28,830	0.00%
2021/11/24	10	85.88	9	85.70	85.00	1	27,866	0.00%
2021/11/23	12	85.21	15.3	84.92	85.80	-3.3	27,499	-0.01%
2021/11/22	4	91.20	6	90.22	90.50	-2	26,899	-0.01%
2021/11/19	69	92.02	57	91.72	90.50	12	26,619	0.05%
2021/11/18	7	90.27	12	90.33	89.10	-5	25,846	-0.02%
2021/11/17	25	92.68	34	92.21	92.80	-9	25,368	-0.04%
2021/11/16	41	91.30	48	90.89	90.70	-7	24,376	-0.03%
2021/11/15	112.3	99.38	101	98.21	94.50	11.3	23,355	0.05%	大買/大賣/
2021/11/12	88	95.50	113	96.03	99.00	-25	21,248	-0.12%	大賣/
2021/11/11	203	94.72	229.5	92.56	90.00	-26.5	19,169	-0.14%	大買/大賣/
2021/11/10	86	90.12	47	91.27	92.50	39	15,253	0.26%
2021/11/09	32	80.78	36	82.67	84.10	-4	13,734	-0.03%
2021/11/08	17	71.94	32.1	74.00	76.50	-15.1	12,992	-0.12%
2021/11/05	98.1	71.54	69.1	71.24	69.60	29	11,841	0.24%
2021/11/04	18	70.32	16	69.58	67.20	2	10,262	0.02%
2021/11/03	35	68.37	51	68.55	71.00	-16	9,459	-0.17%
2021/11/02	143	71.57	138	68.34	69.00	5	8,675	0.06%	大買/大賣/
2021/11/01	58	66.73	67	67.34	68.30	-9	7,207	-0.12%
2021/10/29	9	59.14	42.1	61.02	62.10	-33.1	5,907	-0.56%
2021/10/28	9	57.98	8	57.64	56.50	1	5,203	0.02%
2021/10/27	161	59.27	132	58.45	58.80	29	4,941	0.59%	大買/大賣/
2021/10/26	25	56.20	43	57.60	58.60	-18	3,605	-0.50%
2021/10/25	3	49.17	20	50.98	53.30	-17	3,185	-0.53%
2021/10/22	33	50.08	16	49.79	48.50	17	2,943	0.58%
2021/10/21	17	49.07	12.3	49.82	49.70	4.7	2,551	0.18%
2021/10/20	2.2	45.20	3	45.93	46.65	-0.8	2,086	-0.04%
2021/10/19	1	41.65	1	42.05	42.45	0	2,016	0.00%
2021/10/18	1	41.20	5	41.28	42.05	-4	2,082	-0.19%
2021/10/13	4	39.80	0	0.00	38.95	4	2,324	0.17%
2021/10/12	3.1	39.62	0	0.00	40.30	3.1	2,389	0.13%
2021/10/08	2	40.50	0	0.00	40.45	2	2,578	0.08%
2021/10/01	0	41.90	5	41.14	41.50	-5	3,698	-0.13%
2021/09/30	0.2	43.35	0	0.00	43.35	0.2	3,797	0.00%
2021/09/29	2	43.50	2	44.30	43.30	0	4,094	0.00%
2021/09/27	0	46.65	0	0.00	46.50	0	4,602	0.00%
2021/09/24	0	0.00	2.4	46.45	46.45	-2.4	4,661	-0.05%
2021/09/23	1	46.20	0	0.00	46.00	1	4,768	0.02%
2021/09/22	1	45.75	2	45.80	45.75	-1	4,914	-0.02%
2021/09/17	4	47.29	2	47.45	47.35	2	4,976	0.04%
2021/09/15	1	46.50	0	0.00	46.25	1	5,158	0.02%
2021/09/14	1	46.70	0	0.00	46.70	1	5,232	0.02%
2021/09/13	1	47.70	2	47.35	47.05	-1	5,438	-0.02%
2021/09/09	0	0.00	1	47.40	47.40	-1	5,858	-0.02%
2021/09/08	4	47.00	2	47.93	46.80	2	5,913	0.03%
2021/09/07	5	48.03	2	48.00	47.80	3	6,048	0.05%
2021/09/06	0	0.00	4.1	49.85	48.75	-4.1	6,115	-0.07%
2021/09/03	2	51.55	1	51.90	51.20	1	6,139	0.02%
2021/09/02	8	51.11	2	51.20	51.00	6	6,119	0.10%
2021/09/01	1	49.80	5.7	49.54	50.40	-4.7	6,071	-0.08%
2021/08/31	1.7	48.15	0	0.00	48.25	1.7	6,034	0.03%
2021/08/30	2	48.43	0	0.00	48.50	2	6,049	0.03%
2021/08/26	2	48.30	0	0.00	48.25	2	6,076	0.03%
2021/08/25	2	48.72	1	48.10	48.60	1	6,116	0.02%
2021/08/24	1	47.55	0	0.00	47.55	1	6,177	0.02%
2021/08/23	1	48.60	3	48.50	48.60	-2	6,231	-0.03%
2021/08/20	2	47.05	0	0.00	46.90	2	6,281	0.03%
2021/08/19	5	46.73	0	0.00	46.50	5	6,292	0.08%
2021/08/18	5	47.26	3	48.80	49.05	2	6,285	0.03%
2021/08/17	0	0.00	1	49.25	47.15	-1	6,291	-0.02%
2021/08/16	1	49.65	0	0.00	49.95	1	6,283	0.02%
2021/08/13	2	51.00	0	0.00	51.30	2	6,283	0.03%
2021/08/12	4	52.30	3	53.47	51.60	1	6,284	0.02%
2021/08/11	3	51.57	0	0.00	50.90	3	6,247	0.05%
2021/08/06	6	52.23	0	0.00	52.10	6	6,286	0.10%
2021/08/05	0.5	54.70	3	54.37	54.20	-2.5	6,275	-0.04%
2021/08/04	1.1	54.12	0	0.00	53.90	1.1	6,329	0.02%
2021/08/03	2	54.40	0	0.00	54.40	2	6,378	0.03%
2021/08/02	3	53.93	1	54.40	53.70	2	6,458	0.03%
2021/07/30	9	55.44	39	55.28	54.00	-30	6,566	-0.46%
2021/07/29	5.2	57.98	0	0.00	58.00	5.2	6,453	0.08%
2021/07/28	2	55.20	8	55.85	56.50	-6	6,455	-0.09%
2021/07/27	4	58.55	1	60.40	57.60	3	6,433	0.05%
2021/07/26	2	60.90	0	0.00	60.90	2	6,440	0.03%
2021/07/23	4	60.40	20	60.26	59.90	-16	6,422	-0.25%
2021/07/22	0	0.00	11	60.73	61.10	-11	6,382	-0.17%
2021/07/21	0	0.00	10	61.00	59.90	-10	6,341	-0.16%
2021/07/20	1	60.70	0.1	60.20	60.80	0.9	6,311	0.01%
2021/07/19	5.1	61.34	1	61.50	61.10	4.1	6,268	0.07%
2021/07/16	9	63.03	1.5	62.70	62.10	7.5	6,347	0.12%
2021/07/15	22	63.67	12	64.43	63.30	10	6,303	0.16%
2021/07/14	16.5	63.63	13	63.19	63.60	3.5	6,120	0.06%
2021/07/13	13	62.73	48	62.25	62.00	-35	5,867	-0.60%
2021/07/12	12.1	61.55	28	61.79	62.30	-15.9	5,556	-0.29%
2021/07/09	5	59.52	2	59.55	58.90	3	5,363	0.06%
2021/07/08	5	58.02	3	58.40	58.20	2	5,282	0.04%
2021/07/07	4	58.55	2	58.05	57.80	2	5,294	0.04%
2021/07/06	17	59.72	7.1	60.40	58.60	9.9	5,252	0.19%
2021/07/05	7	61.93	21	62.40	62.40	-14	5,058	-0.28%
2021/07/02	3	55.87	10	56.00	56.80	-7	4,723	-0.15%
2021/07/01	12	54.79	1	56.60	53.80	11	4,847	0.23%
2021/06/30	21.1	56.90	3	56.50	56.60	18.1	5,195	0.35%
2021/06/29	7.9	55.47	22	56.32	56.60	-14.1	5,319	-0.26%
2021/06/28	6.1	55.20	3	55.47	55.00	3.1	5,187	0.06%
2021/06/25	6	55.50	12	55.96	55.80	-6	5,136	-0.12%
2021/06/24	4	55.50	4	55.88	55.40	0	5,093	0.00%
2021/06/23	3	54.73	8	55.13	55.30	-5	5,007	-0.10%
2021/06/22	21	56.01	17	55.82	54.70	4	4,944	0.08%
2021/06/21	12	54.18	4	55.33	54.70	8	4,754	0.17%
2021/06/18	0	0.00	6.1	54.23	52.10	-6.1	4,520	-0.13%
2021/06/17	0.1	53.06	1	52.70	53.70	-0.9	4,415	-0.02%
2021/06/16	13	53.85	7.7	53.20	52.40	5.3	4,382	0.12%
2021/06/15	2.2	51.34	0	0.00	52.30	2.2	4,254	0.05%
2021/06/11	0.1	51.00	0	0.00	50.80	0.1	4,248	0.00%
2021/06/10	6.3	50.66	7	50.50	50.50	-0.7	4,288	-0.02%
2021/06/09	0.2	50.02	1	51.00	50.10	-0.8	4,277	-0.02%
2021/06/07	1	49.50	10	48.61	49.40	-9	4,269	-0.21%
2021/06/04	0.1	50.07	0	0.00	49.85	0.1	4,258	0.00%
2021/06/03	1.1	50.82	0	0.00	50.90	1.1	4,266	0.03%
2021/06/02	1	51.49	1.1	51.55	50.90	0	4,270	0.00%
2021/06/01	1	51.60	3	51.50	51.50	-2	4,241	-0.05%
2021/05/31	3	50.37	3	50.35	49.40	0	4,184	0.00%
2021/05/28	3	48.42	1	48.60	48.30	2	4,132	0.05%
2021/05/25	1	46.15	1	45.45	45.15	0	4,083	0.00%
2021/05/24	0	0.00	2.3	44.21	44.10	-2.3	4,065	-0.06%
2021/05/21	0	0.00	4	43.64	43.60	-4	4,069	-0.10%
2021/05/20	3	42.55	3	44.28	42.55	0	4,075	0.00%
2021/05/19	4	43.21	41	43.61	43.40	-37	4,066	-0.91%
2021/05/18	1	43.40	11.4	41.44	43.70	-10.4	4,060	-0.26%
2021/05/17	47	42.06	37.1	41.44	39.90	9.9	4,034	0.25%
2021/05/14	4.2	44.14	1	45.40	44.30	3.2	3,991	0.08%
2021/05/13	8	45.01	2	45.60	44.20	6	3,972	0.15%
2021/05/12	12	49.81	6	48.80	45.60	6	3,959	0.15%
2021/05/11	22	51.25	12	50.83	49.90	10	3,899	0.26%
2021/05/10	35	54.95	4	54.85	54.30	31	3,857	0.80%
2021/05/07	6	54.73	5	52.54	54.60	1	3,782	0.03%
2021/05/06	3	49.60	3	51.60	50.00	0	3,670	0.00%
2021/05/05	5	50.46	0.3	51.82	50.10	4.8	3,669	0.13%
2021/05/04	9.2	50.92	4	52.18	50.70	5.2	3,677	0.14%
2021/05/03	2.1	55.46	20.1	55.32	53.40	-18	3,662	-0.49%
2021/04/29	1.1	53.95	0	0.00	53.20	1.1	3,636	0.03%
2021/04/28	2	54.30	3.2	54.11	53.40	-1.2	3,638	-0.03%
2021/04/27	13	55.06	0	0.00	54.20	13	3,693	0.35%
2021/04/26	1	55.60	1.4	56.35	55.70	-0.4	3,725	-0.01%
2021/04/23	3.1	56.14	5.1	55.34	55.50	-2	3,747	-0.05%
2021/04/22	10.3	55.41	10	56.49	53.70	0.3	3,932	0.01%
2021/04/21	3	53.50	15	53.90	53.50	-12	3,906	-0.31%
2021/04/20	1	54.10	0	0.00	54.20	1	3,946	0.03%
2021/04/19	5	53.76	3	53.60	53.60	2	3,970	0.05%
2021/04/16	8	55.95	4	55.20	55.00	4	3,954	0.10%
2021/04/15	25	55.48	7	55.66	55.30	18	3,937	0.46%
2021/04/14	6.2	54.09	10	53.00	52.80	-3.8	3,884	-0.10%
2021/04/13	8	55.34	6.5	56.17	55.10	1.5	3,931	0.04%
2021/04/12	8	54.75	1	56.00	54.50	7	4,055	0.17%
2021/04/09	8	57.51	6	57.70	57.10	2	4,098	0.05%
2021/04/08	5	59.74	7	60.39	59.20	-2	4,093	-0.05%
2021/04/07	8.7	60.28	10	59.50	59.50	-1.3	4,033	-0.03%
2021/04/06	38	59.41	23	60.52	62.50	15	3,880	0.39%
2021/04/01	13	56.46	23	57.40	58.00	-10	3,512	-0.28%
2021/03/31	1	52.90	1	53.00	53.30	0	3,414	0.00%
2021/03/29	4	52.98	2	54.00	52.70	2	3,570	0.06%
2021/03/25	0	0.00	13	51.15	51.30	-13	3,736	-0.35%
2021/03/24	3	50.00	0	0.00	50.80	3	4,001	0.07%
2021/03/23	15	52.47	33	53.39	51.00	-18	4,206	-0.43%
2021/03/22	3	49.25	5	50.00	49.25	-2	4,162	-0.05%
2021/03/19	15	48.60	0	0.00	49.80	15	4,206	0.36%
2021/03/18	1	49.80	0	0.00	49.50	1	4,226	0.02%
2021/03/17	7	50.27	0	0.00	50.00	7	4,299	0.16%
2021/03/16	8	50.33	8.3	51.65	51.90	-0.3	4,414	-0.01%
2021/03/15	10	47.19	0	0.00	47.20	10	4,528	0.22%
2021/03/11	0	0.00	3	47.80	47.80	-3	4,633	-0.06%
2021/03/08	3	47.30	0	0.00	46.95	3	4,931	0.06%
2021/03/05	3	48.67	1	49.00	48.40	2	5,145	0.04%
2021/03/04	7	49.96	0	0.00	49.55	7	5,363	0.13%
2021/03/03	1	49.53	0	0.00	50.00	1	5,582	0.02%
2021/03/02	3	50.60	0	0.00	50.10	3	5,883	0.05%
2021/02/26	0	0.00	3	50.90	51.00	-3	6,062	-0.05%
2021/02/05	0	0.00	0.2	51.30	51.10	-0.2	6,346	0.00%
2021/02/02	1	53.30	0	0.00	53.50	1	6,305	0.02%
2021/02/01	3.6	49.74	3	51.70	51.00	0.6	6,293	0.01%
2021/01/27	11	54.74	2	55.05	54.60	9	6,264	0.14%
2021/01/26	4	55.38	3	55.40	54.80	1	6,245	0.02%
2021/01/25	1	58.00	7	57.04	56.70	-6	6,212	-0.10%
2021/01/22	1	57.00	2	57.60	58.10	-1	6,187	-0.02%
2021/01/21	1	55.80	15	55.87	55.40	-14	6,150	-0.23%
2021/01/20	8	55.29	3	56.40	54.80	5	6,264	0.08%
2021/01/19	2	58.50	0	0.00	58.80	2	6,207	0.03%
2021/01/18	7	58.60	2	59.50	58.10	5	6,134	0.08%
2021/01/15	16	59.12	10.4	59.56	59.50	5.6	6,043	0.09%
2021/01/14	3	57.60	5	57.78	58.00	-2	5,796	-0.03%
2021/01/13	6	54.78	3	53.30	55.60	3	5,703	0.05%
2021/01/12	3	52.20	0	0.00	52.10	3	5,639	0.05%
2021/01/11	1	55.00	0	0.00	55.10	1	5,590	0.02%
2021/01/08	3	55.57	3.5	55.93	54.30	-0.5	5,569	-0.01%
2021/01/07	1	55.70	0	0.00	55.10	1	5,527	0.02%
2021/01/06	12	57.11	2.1	54.57	55.60	9.9	5,479	0.18%
2021/01/05	20	59.35	10	58.58	59.10	10	5,361	0.19%
2021/01/04	13	57.28	9	58.28	58.70	4	5,175	0.08%
2020/12/31	5	53.08	9	53.34	53.40	-4	5,031	-0.08%
2020/12/30	5	51.58	3	52.50	51.80	2	4,927	0.04%
2020/12/29	2	50.80	0	0.00	50.40	2	4,872	0.04%
2020/12/28	2	51.90	1.5	52.37	52.00	0.5	4,815	0.01%
2020/12/25	4	52.00	12.1	54.09	51.90	-8.1	4,769	-0.17%
2020/12/24	8.1	55.68	16	55.69	54.90	-7.9	4,640	-0.17%
2020/12/23	7	57.51	8	56.74	58.20	-1	4,523	-0.02%
2020/12/22	1	60.40	7.1	58.58	56.80	-6.1	4,477	-0.14%
2020/12/21	9	59.43	6	59.13	59.30	3	4,403	0.07%
2020/12/18	15	59.85	10.4	59.23	60.80	4.6	4,270	0.11%
2020/12/17	12.4	56.02	19	55.57	56.90	-6.6	3,997	-0.17%
2020/12/16	7	52.14	5	52.04	51.80	2	3,794	0.05%
2020/12/15	3	50.70	0.4	51.57	50.70	2.6	3,776	0.07%
2020/12/14	1.4	52.55	2	52.00	52.50	-0.6	3,732	-0.02%
2020/12/11	9	52.30	5	53.56	51.50	4	3,725	0.11%
2020/12/10	8	53.68	39	52.50	53.30	-31	3,682	-0.84%
2020/12/09	8	51.89	9	53.14	54.30	-1	3,571	-0.03%
2020/12/08	3	49.27	10	48.90	49.45	-7	3,418	-0.20%
2020/12/07	6	49.40	1.1	49.32	48.40	4.9	3,394	0.14%
2020/12/04	5	50.72	1	51.50	50.80	4	3,319	0.12%
2020/12/03	1	49.60	44	50.44	49.60	-43	3,261	-1.32%
2020/12/02	23.8	52.40	4.5	52.34	51.60	19.3	3,201	0.60%
2020/12/01	6.3	50.68	13	51.05	53.50	-6.7	3,064	-0.22%
2020/11/30	6.5	49.00	49	48.82	49.80	-42.5	2,844	-1.49%
2020/11/27	20	50.94	30	50.28	49.80	-10	2,641	-0.38%
2020/11/26	79	50.14	23	49.40	51.00	56	2,450	2.29%
2020/11/25	1	45.20	12	46.20	46.40	-11	2,186	-0.50%
2020/11/24	9	42.52	4.1	42.04	42.20	4.9	2,022	0.24%
2020/11/23	22	41.99	6	41.36	42.05	16	1,968	0.81%
2020/11/20	6	41.05	12	41.26	40.40	-6	1,972	-0.30%
2020/11/19	2	40.00	26	40.24	41.00	-24	1,935	-1.24%
2020/11/18	6	38.36	3	38.53	38.30	3	1,994	0.15%
2020/11/17	2	37.98	0	0.00	37.60	2	2,206	0.09%
2020/11/16	1	37.60	1	37.70	37.65	0	2,357	0.00%
2020/11/12	1	37.60	1	37.90	37.60	0	2,405	0.00%
2020/11/10	0	0.00	0.1	38.10	37.60	-0.1	2,437	0.00%
2020/11/04	2	37.30	1	37.40	38.60	1	2,585	0.04%
2020/11/03	0	0.00	25	37.27	37.00	-25	2,667	-0.94%
2020/11/02	3	36.30	17	36.61	36.75	-14	2,786	-0.50%
2020/10/30	5	38.42	0	0.00	37.40	5	3,059	0.16%
2020/10/29	16	38.96	4	39.34	39.00	12	3,311	0.36%
2020/10/28	28	40.84	9	41.88	40.50	19	3,322	0.57%
2020/10/27	0	0.00	7	38.55	38.55	-7	3,270	-0.21%
2020/10/26	1	35.10	0.3	35.05	35.05	0.7	3,516	0.02%
2020/10/21	0	0.00	3	36.45	35.80	-3	3,856	-0.08%
2020/10/20	1	35.00	0	0.00	34.60	1	4,163	0.02%
2020/10/16	4	35.21	0	0.00	35.05	4	4,427	0.09%
2020/10/14	1	36.00	2	36.05	36.00	-1	4,544	-0.02%
2020/10/13	1	35.80	0	0.00	35.85	1	4,668	0.02%
2020/10/08	2	36.65	1.4	36.38	36.60	0.6	4,836	0.01%
2020/10/07	1	36.60	1	36.50	36.75	0	4,899	0.00%
2020/10/06	3	36.47	1	36.50	36.55	2	4,963	0.04%
2020/09/29	1	36.80	0	0.00	36.25	1	5,710	0.02%
2020/09/28	1	36.80	0	0.00	37.00	1	5,825	0.02%
2020/09/25	2	36.93	1	35.70	35.45	1	5,953	0.02%
2020/09/24	4	37.04	0	0.00	36.85	4	6,182	0.06%
2020/09/23	0	0.00	10	38.55	38.60	-10	6,288	-0.16%
2020/09/21	1	39.90	1	40.05	39.50	0	6,543	0.00%
2020/09/18	3	40.07	3	40.15	40.70	0	6,712	0.00%
2020/09/17	3	39.20	1	39.10	39.00	2	6,903	0.03%
2020/09/16	3	39.15	0	0.00	39.00	3	6,916	0.04%
2020/09/15	4	39.89	0	0.00	39.85	4	6,921	0.06%
2020/09/14	10	40.40	3	41.20	40.80	7	6,985	0.10%
2020/09/11	4	39.16	4	39.55	39.30	0	6,913	0.00%
2020/09/10	1	38.60	0	0.00	38.50	1	6,869	0.01%
2020/09/09	2	37.28	2	37.73	38.70	0	6,859	0.00%
2020/09/08	1	37.85	2	38.05	37.70	-1	6,845	-0.01%
2020/09/07	13	38.79	0	0.00	37.85	13	6,830	0.19%
2020/09/04	1	39.40	0	0.00	39.05	1	6,802	0.01%
2020/09/03	0	0.00	6	39.53	39.50	-6	6,777	-0.09%
2020/09/02	4.5	39.73	1	40.25	39.70	3.5	6,763	0.05%
2020/09/01	1.8	40.71	1	40.60	40.60	0.8	6,730	0.01%
2020/08/31	6	40.89	4	41.51	41.40	2	6,693	0.03%
2020/08/28	5	39.80	1	39.70	39.70	4	6,649	0.06%
2020/08/27	6	40.58	2	40.03	40.00	4	6,621	0.06%
2020/08/26	3	41.55	7	40.55	40.55	-4	6,565	-0.06%
2020/08/25	9	41.59	14	42.07	41.75	-5	6,490	-0.08%
2020/08/24	8	41.78	11	42.15	42.00	-3	6,410	-0.05%
2020/08/21	4	42.16	18	42.22	43.45	-14	6,253	-0.22%
2020/08/20	7	39.35	4	39.69	39.50	3	6,045	0.05%
2020/08/19	2	37.90	3	38.75	38.95	-1	5,910	-0.02%
2020/08/17	0	0.00	3	37.80	37.00	-3	5,879	-0.05%
2020/08/13	3	36.70	2	36.70	36.70	1	5,872	0.02%
2020/08/12	2	36.70	56	35.90	37.60	-54	5,851	-0.92%
2020/08/11	8	36.98	9	37.23	36.60	-1	5,804	-0.02%
2020/08/10	3	37.55	1	37.55	37.70	2	5,759	0.03%
2020/08/07	7	38.34	2	38.88	38.25	5	5,724	0.09%
2020/08/06	8	40.34	1	40.00	39.80	7	5,623	0.12%
2020/08/05	17	41.66	22	41.78	41.10	-5	5,510	-0.09%
2020/08/04	21	40.30	11	40.26	40.45	10	5,238	0.19%
2020/08/03	3	38.20	10	38.58	38.50	-7	4,970	-0.14%
2020/07/31	6	38.73	0	0.00	38.80	6	4,931	0.12%
2020/07/30	12	38.23	10	38.48	38.75	2	4,844	0.04%
2020/07/29	0	0.00	3	35.20	35.80	-3	4,588	-0.07%
2020/07/28	5	34.16	0	0.00	33.40	5	4,540	0.11%
2020/07/27	5	37.67	0	0.00	36.75	5	4,396	0.11%
2020/07/24	14	39.51	13	40.28	38.00	1	4,291	0.02%
2020/07/23	2	38.65	10	38.50	38.80	-8	3,973	-0.20%
2020/07/22	6	37.18	5	37.75	37.10	1	3,776	0.03%
2020/07/20	5	36.60	1	36.85	36.60	4	3,729	0.11%
2020/07/17	3	37.42	6	37.48	37.70	-3	3,658	-0.08%
2020/07/15	11	37.52	0	0.00	36.20	11	3,538	0.31%
2020/07/13	3	38.85	12	38.18	38.10	-9	3,500	-0.26%
2020/07/10	2	38.33	12	38.31	37.85	-10	3,462	-0.29%
2020/07/09	71	39.35	12	40.20	39.20	59	3,373	1.75%
2020/07/08	5	38.02	10	37.91	38.10	-5	3,048	-0.16%
2020/07/07	13	36.88	2	36.70	35.05	11	2,744	0.40%
2020/07/06	2	36.52	3	37.35	37.35	-1	2,653	-0.04%
2020/07/03	13	38.60	7	37.74	37.00	6	2,525	0.24%
2020/07/02	1	34.90	7	35.12	36.35	-6	2,271	-0.26%
2020/07/01	1	33.20	10	33.30	33.05	-9	2,133	-0.42%
2020/06/30	3	33.63	6	33.83	33.55	-3	2,057	-0.15%
2020/06/29	21	31.40	20	32.44	32.55	1	1,863	0.05%
2020/06/24	16	29.57	6	29.28	29.60	10	1,674	0.60%
2020/06/23	3	26.55	3	26.42	26.95	0	1,477	0.00%
2020/06/22	3	26.08	0	0.00	26.30	3	1,457	0.21%
2020/06/11	3	28.05	0	0.00	28.10	3	1,347	0.22%
2020/05/18	0	0.00	3	29.70	29.00	-3	1,335	-0.22%
2020/05/14	3	28.85	1	28.90	28.25	2	1,306	0.15%
2020/05/12	1	29.10	0	0.00	29.20	1	1,301	0.08%
2020/05/08	1	30.70	0	0.00	30.60	1	1,286	0.08%
2020/05/07	1	31.00	0	0.00	31.15	1	1,282	0.08%
2020/05/05	5	30.89	5	30.75	30.80	0	1,267	0.00%
2020/05/04	5	31.80	0	0.00	31.65	5	1,255	0.40%
2020/04/30	1	31.50	0	0.00	31.55	1	1,245	0.08%
2020/04/29	0	0.00	1	31.60	31.65	-1	1,251	-0.08%
2020/04/28	0	0.00	1	32.40	31.70	-1	1,260	-0.08%
2020/04/27	1	32.00	0	0.00	32.00	1	1,273	0.08%
2020/04/24	1	32.00	4	32.43	32.00	-3	1,255	-0.24%
2020/04/23	0	0.00	1	31.70	31.00	-1	1,235	-0.08%
2020/04/22	3	31.25	11	31.06	31.20	-8	1,229	-0.65%
2020/04/21	3	31.13	1	30.85	31.55	2	1,240	0.16%
2020/04/20	1	30.15	7	30.97	31.30	-6	1,208	-0.50%
2020/04/17	0.9	30.40	1	30.55	30.45	-0.1	1,236	-0.01%
2020/04/16	12	30.04	2	29.40	30.45	10	1,173	0.85%
2020/04/08	0	0.00	3	22.35	22.85	-3	1,086	-0.28%
2020/03/26	0	0.00	3	18.95	19.20	-3	1,419	-0.21%
2020/03/24	0	0.00	2	18.05	17.85	-2	1,538	-0.13%
2020/03/20	0	0.00	0.4	18.00	18.00	-0.4	1,626	-0.02%
2020/03/19	0	0.00	3	17.80	16.95	-3	1,649	-0.18%
2020/03/16	0	0.00	2	20.50	20.00	-2	1,633	-0.12%
2020/03/13	4	21.35	1	21.95	21.95	3	1,617	0.19%
2020/03/12	20	23.60	0	0.00	23.70	20	1,594	1.25%
2020/03/09	7	26.87	0	0.00	26.70	7	1,557	0.45%
2020/02/27	3	29.10	0	0.00	28.75	3	1,523	0.20%
2020/02/20	3	30.50	0	0.00	30.50	3	1,570	0.19%
2020/02/19	0	0.00	3	30.70	30.75	-3	1,568	-0.19%
2020/02/12	1	30.60	1	30.55	30.65	0	1,555	0.00%
2020/02/11	3	30.45	3	30.50	30.20	0	1,552	0.00%
2020/02/10	3	29.00	0	0.00	29.40	3	1,548	0.19%
2020/02/04	0	0.00	3	30.05	30.10	-3	1,529	-0.20%
2020/02/03	3	28.40	0	0.00	29.15	3	1,523	0.20%
2020/01/31	3	31.00	0	0.00	31.50	3	1,501	0.20%
2020/01/30	0	0.00	6	32.10	32.10	-6	1,486	-0.40%
2020/01/17	0	0.00	8	36.00	35.70	-8	1,461	-0.55%
2020/01/16	0	0.00	1	35.80	35.70	-1	1,452	-0.07%
2020/01/13	0	0.00	4	35.36	36.10	-4	1,425	-0.28%
2020/01/07	3	34.20	20	34.32	34.10	-17	1,391	-1.22%
2020/01/02	0	0.00	1	36.45	36.35	-1	1,354	-0.07%
2019/12/30	0	0.00	21	35.81	35.65	-21	1,337	-1.57%
2019/12/27	0	0.00	10	36.10	35.25	-10	1,316	-0.76%
2019/12/26	13	36.20	13	36.80	35.65	0	1,297	0.00%
2019/12/25	13	36.54	3	36.90	36.60	10	1,265	0.79%
2019/12/24	20	36.10	1	36.50	36.90	19	1,247	1.52%
2019/12/23	20	36.61	5	36.88	36.05	15	1,197	1.25%
2019/12/20	2	35.20	0	0.00	34.60	2	1,052	0.19%
2019/12/19	0	0.00	7	34.55	34.60	-7	1,001	-0.70%
2019/12/17	8	34.26	4	34.29	33.30	4	1,122	0.36%
2019/12/16	1	32.70	7	33.38	33.40	-6	1,046	-0.57%
2019/12/06	0	0.00	2	32.00	32.00	-2	1,045	-0.19%
2019/11/29	1	32.10	0	31.80	32.00	1	1,199	0.08%
2019/11/28	3	32.15	0	0.00	32.15	3	1,207	0.25%
2019/11/27	0	0.00	0	32.65	32.70	0	1,205	0.00%
2019/11/25	1	32.85	0	0.00	32.60	1	1,203	0.08%
2019/11/22	4	32.71	5	32.95	32.80	-1	1,202	-0.08%
2019/11/21	1	33.50	5.2	34.18	33.45	-4.2	1,190	-0.36%
2019/11/20	0	0.00	9	33.03	33.40	-9	1,132	-0.79%
2019/11/15	1	31.50	0	0.00	31.40	1	1,123	0.09%
2019/11/13	0	0.00	2	31.85	31.85	-2	1,145	-0.17%
2019/11/12	3	31.60	0	0.00	31.70	3	1,150	0.26%
2019/11/08	1	32.30	0	0.00	32.80	1	1,153	0.09%
2019/11/05	0	0.00	5	33.00	32.80	-5	1,187	-0.42%
2019/11/01	0.1	32.65	0	0.00	32.85	0.1	1,206	0.01%
2019/10/30	2	33.24	0	0.00	33.10	2	1,210	0.17%
2019/10/25	3.1	34.05	1	34.55	34.05	2.1	1,251	0.17%
2019/10/23	3	34.78	0	0.00	34.90	3	1,391	0.22%
2019/10/22	4	34.53	0	0.00	34.40	4	1,381	0.29%
2019/10/21	0	0.00	1	34.45	34.70	-1	1,384	-0.07%
2019/10/18	0	0.00	3	35.00	34.35	-3	1,391	-0.22%
2019/10/17	0	0.00	1	34.10	34.35	-1	1,381	-0.07%
2019/10/16	0	0.00	5	33.75	33.65	-5	1,388	-0.36%
2019/10/15	2	33.65	0	0.00	33.60	2	1,390	0.14%
2019/10/08	3	33.65	0	0.00	33.75	3	1,409	0.21%
2019/10/04	2	34.53	12	34.83	34.40	-10	1,406	-0.71%
2019/10/03	2	34.05	0	0.00	34.05	2	1,396	0.14%
2019/10/01	0	34.40	0	0.00	34.60	0	1,418	0.00%
2019/09/24	1	35.80	1	36.20	35.55	0	1,452	0.00%
2019/09/23	2	36.60	0	0.00	36.30	2	1,430	0.14%
2019/09/20	1	34.00	2	35.50	35.30	-1	1,372	-0.07%
2019/09/16	0	0.00	2	34.05	33.50	-2	1,489	-0.13%
2019/09/09	3	34.93	4	35.63	34.60	-1	1,740	-0.06%
2019/09/06	0	0.00	7	33.71	33.95	-7	1,717	-0.41%
2019/09/03	0	0.00	9	33.11	32.60	-9	1,786	-0.50%
2019/08/29	0	0.00	5	31.80	31.70	-5	1,791	-0.28%
2019/08/26	1	31.65	2	31.65	31.65	-1	1,810	-0.06%
2019/08/16	2	31.10	0	0.00	32.45	2	1,882	0.11%
2019/08/15	4	31.08	2	31.00	31.05	2	1,885	0.11%
2019/08/14	10	32.35	6	32.13	31.60	4	1,913	0.21%
2019/08/08	3	31.80	0	0.00	31.60	3	2,048	0.15%
2019/08/07	20	31.79	1	32.10	31.15	19	2,113	0.90%
2019/08/05	2	34.25	4	34.49	33.90	-2	2,122	-0.09%
2019/08/02	1	34.50	0	0.00	34.40	1	2,159	0.05%
2019/08/01	0	0.00	6	35.15	35.15	-6	2,200	-0.27%
2019/07/31	1	35.50	5	35.20	35.10	-4	2,251	-0.18%
2019/07/30	2	35.05	0	0.00	35.20	2	2,272	0.09%
2019/07/29	10	37.28	4	36.55	36.55	6	2,261	0.27%
2019/07/26	7	37.31	8	37.20	37.00	-1	2,259	-0.04%
2019/07/25	8	36.80	3	36.08	36.80	5	2,221	0.23%
2019/07/24	2	35.20	0	0.00	35.15	2	2,156	0.09%
2019/07/22	0	0.00	3	35.70	35.30	-3	2,225	-0.13%
2019/07/19	5	35.00	0	0.00	35.00	5	2,226	0.22%
2019/07/18	0	0.00	2	35.90	35.35	-2	2,243	-0.09%
2019/07/17	2	35.10	0	0.00	35.35	2	2,239	0.09%
2019/07/15	0	0.00	7	34.84	35.70	-7	2,269	-0.31%
2019/07/11	5	35.65	4	35.25	35.10	1	2,374	0.04%
2019/07/08	2	35.30	2	35.55	35.30	0	2,476	0.00%
2019/07/05	6	36.27	0	0.00	36.20	6	2,481	0.24%
2019/07/03	5	36.91	1	37.35	36.30	4	2,546	0.16%
2019/07/02	5	36.86	9	37.12	37.25	-4	2,579	-0.16%
2019/07/01	4	36.40	1	36.30	36.00	3	2,576	0.12%
2019/06/28	1	35.50	0	0.00	35.50	1	2,591	0.04%
2019/06/27	2	35.85	7	36.41	35.75	-5	2,614	-0.19%
2019/06/26	2	34.50	0	0.00	34.25	2	2,602	0.08%
2019/06/25	2	34.30	0	0.00	34.25	2	2,628	0.08%
2019/06/24	3	35.50	1	34.90	34.90	2	2,724	0.07%
2019/06/21	2	37.95	1	37.45	35.85	1	2,762	0.04%
2019/06/20	2	38.38	2	38.30	38.35	0	2,697	0.00%
2019/06/19	3	38.38	6	38.84	38.60	-3	2,773	-0.11%
2019/06/18	0	0.00	2	35.75	35.35	-2	2,643	-0.08%
2019/06/14	4	33.94	4	34.68	34.90	0	2,905	0.00%
2019/06/13	0	0.00	3	33.73	33.50	-3	2,984	-0.10%
2019/06/12	7	34.08	6	34.63	34.00	1	3,264	0.03%
2019/06/11	0	0.00	1	33.00	32.60	-1	3,391	-0.03%
2019/06/10	1	32.75	2	32.75	32.50	-1	3,428	-0.03%
2019/06/05	3	32.57	3	32.70	32.05	0	3,449	0.00%
2019/06/03	3	32.12	0	0.00	32.05	3	3,513	0.09%
2019/05/29	0	0.00	2	32.08	31.70	-2	3,565	-0.06%
2019/05/28	1	31.60	0	0.00	33.00	1	3,571	0.03%
2019/05/24	0	0.00	0.3	32.05	32.15	-0.3	3,590	-0.01%
2019/05/23	1	32.65	0	0.00	32.50	1	3,594	0.03%
2019/05/22	2	34.00	0	0.00	33.80	2	3,638	0.05%
2019/05/21	1	34.05	4	33.40	34.20	-3	3,672	-0.08%
2019/05/20	6	34.48	1	34.60	33.10	5	3,733	0.13%
2019/05/13	1	32.80	1	31.75	31.00	0	3,653	0.00%
2019/05/10	1	33.30	43	32.40	32.40	-42	3,668	-1.15%
2019/05/09	3	33.67	2	33.55	33.10	1	3,640	0.03%
2019/05/08	4	35.58	6	36.35	34.95	-2	3,625	-0.06%
2019/05/07	1	38.00	5	37.40	37.35	-4	3,632	-0.11%
2019/05/06	2	38.30	0	0.00	38.10	2	3,626	0.06%
2019/05/03	3	39.75	0	0.00	39.15	3	3,631	0.08%
2019/05/02	1	39.70	3	39.27	39.55	-2	3,618	-0.06%
2019/04/30	1	38.40	0	0.00	38.60	1	3,607	0.03%
2019/04/29	5	38.08	9	38.36	38.00	-4	3,623	-0.11%
2019/04/26	2	39.00	8	39.65	39.00	-6	3,619	-0.17%
2019/04/25	0	0.00	1	39.00	39.00	-1	3,591	-0.03%
2019/04/24	2	38.60	0	0.00	38.60	2	3,593	0.06%
2019/04/22	0	0.00	3	40.25	39.20	-3	3,576	-0.08%
2019/04/19	1	38.70	0	0.00	38.95	1	3,575	0.03%
2019/04/18	3	38.90	0	0.00	38.10	3	3,560	0.08%
2019/04/17	10	40.89	3	41.57	40.00	7	3,536	0.20%
2019/04/16	5	40.90	3	40.87	41.00	2	3,458	0.06%
2019/04/15	5.5	39.18	0	0.00	39.10	5.5	3,406	0.16%
2019/04/08	1	40.10	27	39.57	39.55	-26	3,337	-0.78%
2019/04/03	1.5	39.48	0	0.00	39.55	1.5	3,323	0.05%
2019/04/02	0	0.00	1	39.90	39.00	-1	3,375	-0.03%
2019/04/01	2	39.30	0	0.00	39.20	2	3,355	0.06%
2019/03/29	5	39.36	7	39.77	39.90	-2	3,323	-0.06%
2019/03/28	2	39.30	10	39.00	39.00	-8	3,292	-0.24%
2019/03/27	47	39.97	34	40.10	40.00	13	3,279	0.40%
2019/03/26	5	38.85	41	39.00	39.50	-36	3,166	-1.14%
2019/03/25	2	36.40	0	0.00	36.55	2	3,088	0.06%
2019/03/22	5	39.70	2	39.35	37.70	3	3,061	0.10%
2019/03/21	0	0.00	1	38.70	38.10	-1	2,988	-0.03%
2019/03/19	23	39.97	2	40.05	37.35	21	3,027	0.69%
2019/03/18	0	0.00	4	38.30	38.50	-4	2,779	-0.14%
2019/03/15	0	0.00	18	34.64	35.00	-18	2,672	-0.67%
2019/03/14	12	33.53	43	33.42	33.85	-31	2,396	-1.29%
2019/03/13	0	0.00	3	30.80	30.80	-3	2,243	-0.13%
2019/03/11	7	29.02	1	29.05	28.85	6	2,223	0.27%
2019/03/07	1	28.50	2	29.43	28.80	-1	2,269	-0.04%
2019/03/06	11	29.12	11	29.24	29.25	0	2,313	0.00%
2019/02/26	4	28.50	0	0.00	28.35	4	2,544	0.16%
2019/02/25	25	28.74	5	28.65	28.65	20	2,641	0.76%
2019/02/22	1	28.90	0	0.00	28.90	1	2,634	0.04%
2019/02/20	6	28.58	1	29.20	28.35	5	2,579	0.19%
2019/02/19	28	29.00	2	29.00	29.10	26	2,560	1.02%
2019/02/18	10	27.56	5	27.85	27.95	5	2,494	0.20%
2019/02/15	34	26.96	5	26.25	26.50	29	2,468	1.17%
2019/02/14	0	0.00	1	26.45	26.40	-1	2,542	-0.04%
2019/02/12	21	27.18	0	0.00	26.80	21	2,610	0.80%
2019/02/11	0	0.00	4	26.88	26.80	-4	2,658	-0.15%
2019/01/30	0	0.00	27	25.85	25.65	-27	2,670	-1.01%
2019/01/29	2	25.83	1	26.60	26.10	1	2,669	0.04%
2019/01/28	22	26.06	5	26.59	25.85	17	2,649	0.64%
2019/01/24	1	25.35	0	0.00	25.05	1	2,647	0.04%
2019/01/21	0	0.00	6	24.56	24.60	-6	2,673	-0.22%
2019/01/18	2	24.15	2	23.70	23.80	0	2,685	0.00%
2019/01/17	4	23.80	0	0.00	23.80	4	2,719	0.15%
2019/01/15	10	25.00	0	0.00	24.70	10	2,714	0.37%
2019/01/14	2	24.63	1	24.85	24.70	1	2,730	0.04%
2019/01/11	3	25.27	1	25.25	24.65	2	2,752	0.07%
2019/01/10	5	24.81	0	0.00	24.85	5	2,760	0.18%
2019/01/04	1	24.65	3	24.20	24.00	-2	2,836	-0.07%
2019/01/03	0	0.00	2	25.65	25.20	-2	2,846	-0.07%
2019/01/02	1	25.80	19	25.81	25.95	-18	2,864	-0.63%
2018/12/28	16	26.28	0	0.00	26.30	16	2,880	0.56%
2018/12/27	1	26.90	0	0.00	26.80	1	2,930	0.03%
2018/12/26	33	27.85	25	27.15	26.90	8	2,945	0.27%
2018/12/25	11	27.89	12	28.10	27.70	-1	2,948	-0.03%
2018/12/24	5	26.48	5	26.98	26.90	0	2,886	0.00%
2018/12/22	2	27.00	1	27.25	27.00	1	2,880	0.03%
2018/12/21	3	27.07	1	27.60	27.30	2	2,898	0.07%
2018/12/20	6	26.88	7	27.62	27.95	-1	2,906	-0.03%
2018/12/19	2	27.75	5	28.14	28.00	-3	2,954	-0.10%
2018/12/18	2	27.70	0	0.00	27.70	2	2,953	0.07%
2018/12/14	1	28.10	0	0.00	28.75	1	3,038	0.03%
2018/12/13	8	29.09	10	29.28	28.85	-2	3,134	-0.06%
2018/12/12	2	27.38	5.3	27.64	27.75	-3.3	3,085	-0.11%
2018/12/11	1	26.80	2	27.00	26.80	-1	3,088	-0.03%
2018/12/10	4	26.18	0	0.00	26.10	4	3,105	0.13%
2018/12/07	1	27.15	3	27.27	27.30	-2	3,097	-0.06%
2018/12/06	9	27.16	1	28.50	26.10	8	3,086	0.26%
2018/12/05	2	28.05	0	0.00	28.30	2	3,066	0.07%
2018/12/04	0	0.00	1	28.95	28.95	-1	3,076	-0.03%
2018/12/03	3	29.02	6	29.22	29.20	-3	3,080	-0.10%
2018/11/30	4	28.30	4	28.18	28.60	0	3,070	0.00%
2018/11/29	4.6	28.63	5	28.98	28.40	-0.4	3,068	-0.01%
2018/11/28	0	0.00	2	27.80	27.40	-2	3,029	-0.07%
2018/11/27	3	26.40	4	26.95	27.00	-1	3,120	-0.03%
2018/11/26	19	26.68	15	26.80	26.80	4	3,227	0.12%
2018/11/23	4.5	26.51	2	29.35	25.85	2.5	3,178	0.08%
2018/11/22	5	25.90	15	26.54	26.70	-10	3,106	-0.32%
2018/11/19	1	23.60	1	23.90	23.65	0	3,007	0.00%
2018/11/16	4	24.13	4	24.15	23.95	0	3,064	0.00%
2018/11/15	1	24.30	0	0.00	23.70	1	3,118	0.03%
2018/11/14	6	24.54	3	24.13	24.00	3	3,110	0.10%
2018/11/13	11	24.81	11	24.96	24.90	0	3,087	0.00%
2018/11/12	16	23.78	16	24.43	24.65	0	3,018	0.00%
2018/11/09	2	22.40	2	22.35	22.75	0	2,973	0.00%
2018/11/08	2	23.75	2	22.35	22.35	0	2,995	0.00%
2018/11/02	2	21.95	2	21.20	21.30	0	3,138	0.00%
2018/11/01	0	0.00	1	21.10	21.35	-1	3,132	-0.03%
2018/10/29	1	18.90	0	0.00	19.00	1	3,158	0.03%
2018/10/25	12	19.90	14	19.90	19.65	-2	3,196	-0.06%
2018/10/22	0	0.00	1	23.00	23.05	-1	3,188	-0.03%
2018/10/17	0	0.00	2	25.10	24.00	-2	3,240	-0.06%
2018/10/16	5	25.10	6	25.09	24.65	-1	3,311	-0.03%
2018/10/15	7	25.27	6	25.11	24.90	1	3,356	0.03%
2018/10/12	1	24.70	1	24.45	24.60	0	3,387	0.00%
2018/10/11	1	24.65	2	24.55	24.50	-1	3,401	-0.03%
2018/10/09	0	0.00	5	27.45	27.20	-5	3,417	-0.15%
2018/10/08	6	29.30	0	0.00	28.90	6	3,448	0.17%
2018/10/05	1	28.40	0	0.00	28.75	1	3,464	0.03%
2018/10/04	24	31.36	6	31.52	30.85	18	3,488	0.52%
2018/10/03	1	34.60	9	34.32	32.40	-8	3,632	-0.22%
2018/10/02	5	35.11	0	0.00	35.00	5	3,755	0.13%
2018/10/01	1	35.85	0	0.00	35.75	1	3,821	0.03%
2018/09/28	3	36.02	0	0.00	35.75	3	3,978	0.08%
2018/09/27	8	36.38	17	36.77	36.10	-9	4,132	-0.22%
2018/09/26	12	37.68	11	37.53	37.00	1	4,340	0.02%
2018/09/25	10	36.45	0	0.00	36.90	10	4,569	0.22%
2018/09/21	7.4	37.29	7	36.89	36.90	0.4	4,984	0.01%
2018/09/20	22	37.83	100	36.48	36.95	-78	5,195	-1.50%
2018/09/19	94	38.61	21	39.34	38.05	73	5,237	1.39%
2018/09/18	8	37.57	13	38.18	37.35	-5	5,270	-0.09%
2018/09/14	6	36.31	4	36.31	36.60	2	5,661	0.04%
2018/09/13	3	35.72	4	35.44	35.30	-1	5,935	-0.02%
2018/09/11	1	35.85	23	36.27	36.05	-22	6,611	-0.33%
2018/09/10	23	35.64	0	0.00	35.00	23	6,919	0.33%
2018/09/07	6	37.53	3	37.38	37.05	3	7,192	0.04%
2018/09/06	10.4	38.68	57	38.39	38.35	-46.6	7,280	-0.64%
2018/09/05	46	38.63	2	38.85	38.15	44	7,641	0.58%
2018/09/04	7	38.47	9	38.59	38.40	-2	7,816	-0.03%
2018/09/03	17	38.58	13	37.61	37.40	4	7,856	0.05%
2018/08/31	13	37.98	6	38.33	39.90	7	7,891	0.09%
2018/08/30	1	36.70	2	37.00	36.90	-1	7,861	-0.01%
2018/08/29	8	37.02	19	37.27	36.50	-11	7,909	-0.14%
2018/08/27	2	34.75	2	35.25	35.60	0	8,131	0.00%
2018/08/24	3	34.80	3	34.67	34.50	0	8,175	0.00%
2018/08/23	1	35.25	0	0.00	35.30	1	8,274	0.01%
2018/08/22	3	35.73	2	36.60	36.35	1	8,297	0.01%
2018/08/15	3	35.97	0	0.00	35.45	3	8,315	0.04%
2018/08/14	2	35.35	5	35.32	35.50	-3	8,324	-0.04%
2018/08/13	6	36.10	1	35.30	35.15	5	8,494	0.06%
2018/08/10	1	38.85	0	0.00	38.70	1	8,575	0.01%
2018/08/09	3	39.20	1	39.95	38.65	2	8,835	0.02%
2018/08/08	3	40.52	10	41.00	40.10	-7	9,082	-0.08%
2018/08/07	1	40.90	4	41.45	41.20	-3	9,098	-0.03%
2018/08/06	2	40.65	2	40.60	40.90	0	9,252	0.00%
2018/08/03	1	43.20	1	43.40	43.40	0	9,304	0.00%
2018/08/02	4	44.13	0	0.00	42.35	4	9,410	0.04%
2018/08/01	3	44.95	1	46.30	44.85	2	9,461	0.02%
2018/07/31	1	45.00	0	0.00	45.60	1	9,520	0.01%
2018/07/30	3	45.43	0	0.00	45.15	3	9,620	0.03%
2018/07/26	3	46.55	0	0.00	46.55	3	10,005	0.03%
2018/07/24	3	47.63	2	48.40	47.60	1	10,379	0.01%
2018/07/23	0	0.00	2	47.00	47.15	-2	10,464	-0.02%
2018/07/20	1	46.10	5	45.86	45.20	-4	10,498	-0.04%
2018/07/19	3	45.10	0	0.00	45.00	3	10,644	0.03%
2018/07/18	1	46.20	0	0.00	46.20	1	10,796	0.01%
2018/07/17	4	47.31	0	0.00	47.25	4	10,883	0.04%
2018/07/16	3	47.93	20	48.46	48.00	-17	11,280	-0.15%
2018/07/13	2	48.20	5	48.55	48.20	-3	11,245	-0.03%
2018/07/12	5	47.83	7	48.31	47.95	-2	11,567	-0.02%
2018/07/11	3	48.18	17	48.08	48.10	-14	11,705	-0.12%
2018/07/10	9.8	45.89	0	0.00	45.60	9.8	11,634	0.08%
2018/07/09	1	48.10	0	0.00	47.50	1	11,760	0.01%
2018/07/06	14	47.83	14	47.52	48.55	0	11,839	0.00%
2018/07/05	16.4	48.12	5	49.82	47.75	11.4	11,778	0.10%
2018/07/04	8	49.36	4	50.66	49.00	4	11,826	0.03%
2018/07/03	12	51.83	33	50.34	50.00	-21	11,863	-0.18%
2018/07/02	30	54.17	12	53.00	51.40	18	11,591	0.16%
2018/06/29	6.7	49.15	8.4	49.07	50.40	-1.7	11,188	-0.02%
2018/06/28	6	46.94	6	46.74	45.85	0	10,976	0.00%
2018/06/27	8	48.17	12	47.51	47.70	-4	10,885	-0.04%
2018/06/26	10	46.44	17	46.91	47.50	-7	10,755	-0.07%
2018/06/25	10	45.53	10	46.55	44.50	0	10,586	0.00%
2018/06/22	21	50.98	16	50.25	49.00	5	10,353	0.05%
2018/06/21	24	48.95	23	50.01	50.10	1	10,077	0.01%
2018/06/20	20	46.76	17	46.94	46.10	3	9,813	0.03%
2018/06/19	1	46.85	12.5	45.53	47.15	-11.5	9,495	-0.12%
2018/06/15	0.9	42.50	18	41.35	42.90	-17.1	9,375	-0.18%
2018/06/14	4	40.01	5	40.21	40.15	-1	9,233	-0.01%
2018/06/13	8	39.97	8	41.86	39.00	0	9,282	0.00%
2018/06/12	18	39.31	30	39.10	39.35	-12	9,006	-0.13%
2018/06/11	1	37.50	3	38.10	37.65	-2	9,064	-0.02%
2018/06/08	17	36.36	1	36.00	35.95	16	9,002	0.18%
2018/06/07	13	37.93	2.1	38.14	37.45	10.9	8,910	0.12%
2018/06/06	5	38.90	3	38.62	38.55	2	8,907	0.02%
2018/06/05	12	39.06	0	0.00	38.20	12	8,871	0.14%
2018/06/04	0	0.00	20	41.02	42.30	-20	8,700	-0.23%
2018/06/01	3	39.00	3	38.80	38.80	0	8,669	0.00%
2018/05/31	1	39.40	11.9	39.34	39.45	-10.9	8,675	-0.13%
2018/05/30	8	38.19	27	38.70	38.70	-19	8,661	-0.22%
2018/05/29	0.5	37.30	8	37.13	37.50	-7.5	8,673	-0.09%
2018/05/28	2	35.30	0	0.00	35.00	2	8,672	0.02%
2018/05/25	3	34.90	4	35.86	34.80	-1	8,726	-0.01%
2018/05/24	3	34.10	0	0.00	34.90	3	8,796	0.03%
2018/05/23	6	35.48	2	35.50	35.50	4	8,985	0.04%
2018/05/22	14	35.55	0	0.00	35.80	14	9,216	0.15%
2018/05/21	17	38.21	5	38.13	37.00	12	9,236	0.13%
2018/05/18	14	35.66	3	35.43	35.60	11	9,168	0.12%
2018/05/17	11	36.69	5	36.87	36.60	6	9,229	0.07%
2018/05/16	3	35.57	6	34.81	33.80	-3	9,069	-0.03%
2018/05/15	0	0.00	3	36.50	36.50	-3	8,844	-0.03%
2018/05/14	0	0.00	10	32.65	33.20	-10	8,863	-0.11%
2018/05/10	19	30.81	10	30.10	30.15	9	8,637	0.10%
2018/05/09	10	31.39	0	0.00	31.00	10	8,554	0.12%
2018/05/08	2	31.60	0	0.00	30.90	2	8,544	0.02%
2018/05/07	1	30.40	1	31.50	31.00	0	8,596	0.00%
2018/05/04	3	31.37	1	31.80	31.10	2	8,574	0.02%
2018/05/03	1	33.10	6	33.07	31.90	-5	8,483	-0.06%
2018/05/02	10	32.70	8	33.39	30.90	2	8,397	0.02%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	0	0.00	5	30.90	30.90	-5	8,131	-0.06%
2018/04/26	7	30.20	4	31.25	28.10	3	7,996	0.04%
2018/04/25	8	29.71	5	30.10	29.90	3	7,863	0.04%
2018/04/24	7	29.66	0	0.00	29.00	7	7,654	0.09%
2018/04/23	2	32.20	0	0.00	32.20	2	7,447	0.03%
2018/04/20	8	36.55	0	0.00	35.50	8	7,296	0.11%
2018/04/19	0	0.00	8	34.50	34.50	-8	6,850	-0.12%
2018/04/18	2	30.15	9	29.95	31.40	-7	6,821	-0.10%
2018/04/17	9	29.59	10	31.27	28.55	-1	6,457	-0.02%
2018/04/16	3	33.60	10	32.28	31.70	-7	6,250	-0.11%
2018/04/13	10	32.39	21	32.76	32.95	-11	6,134	-0.18%
2018/04/12	4	34.20	1	37.00	33.30	3	5,835	0.05%
2018/04/11	9	36.92	1	36.90	36.90	8	5,665	0.14%
2018/04/10	4	36.26	16	36.50	36.00	-12	5,565	-0.22%
2018/04/09	13	39.12	5	40.00	38.70	8	5,342	0.15%
2018/04/03	0	0.00	1	43.00	43.00	-1	5,068	-0.02%
2018/04/02	0	0.00	1	41.70	42.95	-1	5,039	-0.02%
2018/03/30	0	0.00	1	37.75	37.70	-1	4,975	-0.02%
2018/03/28	1	41.00	1	38.30	40.15	0	4,960	0.00%
2018/03/27	2	38.30	4	37.58	38.30	-2	4,959	-0.04%
2018/03/23	3	32.75	53	33.14	34.00	-50	4,884	-1.02%
2018/03/22	11	36.43	5	36.52	36.35	6	4,811	0.12%
2018/03/21	10	39.23	6	38.93	40.35	4	4,771	0.08%
2018/03/20	38	35.49	3	36.70	36.70	35	4,550	0.77%
2018/03/19	29	32.87	10	32.65	33.40	19	4,382	0.43%
2018/03/16	11	29.99	38	30.76	30.40	-27	4,204	-0.64%
2018/03/15	16	32.06	9	32.17	32.20	7	4,071	0.17%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	2	26.32	3	26.65	26.65	-1	3,766	-0.03%
2018/03/12	1	23.75	2.7	24.25	24.25	-1.7	3,704	-0.05%
2018/03/09	4.5	22.00	4	23.00	22.05	0.5	3,598	0.01%
2018/03/08	5	22.85	2	22.70	22.70	3	3,541	0.08%
2018/03/07	2	22.45	26.1	23.00	23.00	-24.1	3,492	-0.69%
2018/03/06	3	24.40	4	23.68	24.50	-1	3,428	-0.03%
2018/03/05	14	24.21	35	23.08	23.90	-21	3,361	-0.62%
2018/03/02	17	22.72	21	23.54	23.75	-4	3,256	-0.12%
2018/03/01	2	20.57	6	20.88	21.75	-4	3,151	-0.13%
2018/02/27	28	20.84	22	20.94	19.80	6	3,066	0.20%
2018/02/26	2	19.58	4	19.64	19.75	-2	2,980	-0.07%
2018/02/23	14	19.86	2	20.00	18.65	12	2,888	0.42%
2018/02/22	34	20.45	12	20.55	20.60	22	2,673	0.82%
2018/02/21	0	0.00	6	19.35	19.35	-6	2,419	-0.25%
2018/02/12	1	17.40	13	17.60	17.60	-12	2,351	-0.51%
2018/02/09	5	14.28	42	15.85	16.00	-37	2,163	-1.71%
2018/02/08	8	14.12	34.6	14.20	14.55	-26.6	1,950	-1.36%
2018/02/07	0	0.00	104	13.22	13.25	-104	1,790	-5.81%	大賣/鉅額交易
2018/02/06	43	11.77	29	12.43	12.05	14	1,702	0.82%
2018/02/05	50	12.93	0	0.00	12.90	50	1,639	3.05%
2018/02/02	1	13.50	0	0.00	13.50	1	1,605	0.06%
2018/01/31	9	14.33	1	14.30	14.10	8	1,535	0.52%
2018/01/30	5	14.16	7	14.29	13.50	-2	1,431	-0.14%
2018/01/29	0	0.00	16	14.60	14.60	-16	1,284	-1.25%
2018/01/26	9	12.13	6	12.80	13.30	3	1,164	0.26%
2018/01/25	31.2	12.69	39.1	12.44	12.10	-7.8	1,055	-0.74%
2018/01/24	0	0.00	113	12.34	12.40	-113	914	-12.36%	大賣/鉅額交易
2018/01/23	4	10.60	11	10.55	11.30	-7	754	-0.93%
2018/01/22	0	0.00	28	10.55	10.55	-28	733	-3.82%
2018/01/18	35	10.77	0	0.00	10.65	35	744	4.70%
2018/01/04	2	10.75	0	0.00	10.85	2	902	0.22%