威盛 (2388)-元大-楊梅券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
2,465張
產業
上市半導體類股▲1.23%
639人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威盛 (2388)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	116.50	0	0.00	117.50	1	7,847	0.01%
2024/05/21	3	117.17	5	116.10	116.50	-2	7,982	-0.03%
2024/05/20	6	116.92	5	118.40	116.00	1	8,019	0.01%
2024/05/16	0	0.00	4	114.50	114.50	-4	8,104	-0.05%
2024/05/15	8	114.50	1	113.50	113.50	7	8,220	0.09%
2024/05/14	2	114.50	4	115.25	115.00	-2	8,343	-0.02%
2024/05/13	13	113.81	11	113.36	112.00	2	8,466	0.02%
2024/05/10	18	110.36	26	110.94	113.50	-8	8,599	-0.09%
2024/05/09	4	123.13	1	125.50	121.50	3	8,372	0.04%
2024/05/08	5	124.90	1	123.50	127.00	4	8,359	0.05%
2024/05/07	0	0.00	1	123.00	122.50	-1	8,442	-0.01%
2024/05/06	1.6	124.75	2	125.00	123.50	-0.4	8,495	0.00%
2024/05/03	5	128.10	3	125.50	123.50	2	8,577	0.02%
2024/05/02	0	0.00	1	126.00	127.50	-1	8,627	-0.01%
2024/04/30	0	0.00	1	128.50	128.00	-1	8,687	-0.01%
2024/04/29	0	0.00	1	131.50	130.00	-1	8,763	-0.01%
2024/04/26	2	133.25	1	134.00	131.00	1	8,842	0.01%
2024/04/25	4	130.50	5	129.10	129.00	-1	8,838	-0.01%
2024/04/24	2	125.75	3	126.17	130.00	-1	8,896	-0.01%
2024/04/23	3	122.67	1	124.00	121.00	2	9,048	0.02%
2024/04/22	5.1	123.48	1	127.00	121.00	4.1	9,123	0.04%
2024/04/19	7	131.50	2.3	128.28	128.00	4.7	9,217	0.05%
2024/04/18	9	142.44	5	140.80	138.50	4	9,285	0.04%
2024/04/17	5	139.90	6.3	141.38	141.00	-1.3	9,411	-0.01%
2024/04/16	5	138.60	9	139.17	137.00	-4	9,409	-0.04%
2024/04/15	27	145.94	18.1	145.15	139.00	8.9	9,595	0.09%
2024/04/12	3	138.17	27	137.94	140.00	-24	9,891	-0.24%
2024/04/10	0	0.00	0	130.50	131.50	0	9,901	0.00%
2024/04/09	2	128.51	10	129.85	131.00	-8	10,007	-0.08%
2024/04/08	3	127.83	7	127.43	127.00	-4	10,190	-0.04%
2024/04/03	2	129.25	3	130.50	129.50	-1	10,292	-0.01%
2024/04/02	6	129.92	3	129.83	129.50	3	10,401	0.03%
2024/04/01	11	129.68	17	130.26	132.00	-6	10,566	-0.06%
2024/03/29	5	126.60	6	127.75	125.50	-1	10,813	-0.01%
2024/03/28	5.1	127.31	1	126.50	126.00	4.1	10,978	0.04%
2024/03/27	10	131.35	9	128.78	127.50	1	11,173	0.01%
2024/03/26	38.1	138.86	28	134.89	131.50	10.1	11,227	0.09%
2024/03/25	0	0.00	7	134.50	134.50	-7	10,741	-0.07%
2024/03/22	2	123.00	2	123.25	122.50	0	10,943	0.00%
2024/03/21	3	120.83	4	120.88	121.50	-1	11,314	-0.01%
2024/03/20	6	119.17	1	118.00	120.00	5	12,008	0.04%
2024/03/18	0	0.00	11	120.50	122.00	-11	12,316	-0.09%
2024/03/15	2	122.00	9	121.39	121.00	-7	12,709	-0.06%
2024/03/14	12	122.79	10	122.55	122.50	2	13,710	0.01%
2024/03/13	8	127.19	2	123.50	123.00	6	14,188	0.04%
2024/03/12	1	129.00	4	130.13	129.00	-3	14,705	-0.02%
2024/03/11	6	129.92	9	129.94	129.00	-3	14,997	-0.02%
2024/03/08	7	131.36	0	0.00	131.00	7	15,156	0.05%
2024/03/07	11.1	139.05	18	139.72	137.50	-6.9	15,459	-0.04%
2024/03/06	6	128.67	5	128.70	128.50	1	15,394	0.01%
2024/03/05	2.1	131.00	2	134.00	131.50	0.1	15,797	0.00%
2024/03/04	3.1	133.10	4	131.75	131.50	-0.9	16,131	-0.01%
2024/03/01	0	0.00	1	133.50	131.00	-1	16,757	-0.01%
2024/02/29	2	130.50	6	130.67	132.00	-4	16,958	-0.02%
2024/02/27	17.1	132.08	6	130.08	130.00	11.1	17,108	0.06%
2024/02/26	12.1	133.25	1.1	133.45	132.50	11	17,706	0.06%
2024/02/23	5.1	135.70	3.5	135.86	134.00	1.6	18,732	0.01%
2024/02/22	6.1	133.90	1	139.00	132.50	5.1	19,143	0.03%
2024/02/21	2	137.25	4	137.50	136.50	-2	19,465	-0.01%
2024/02/20	3	136.50	2	137.75	136.50	1	20,833	0.00%
2024/02/19	10.4	139.03	2	138.50	137.00	8.4	21,480	0.04%
2024/02/16	3	140.33	3	140.83	141.00	0	22,655	0.00%
2024/02/15	5.2	137.46	8	137.38	136.00	-2.8	23,835	-0.01%
2024/02/05	10.4	139.78	3.1	137.48	137.00	7.3	23,844	0.03%
2024/02/02	8.2	143.31	9	143.50	143.00	-0.8	24,008	0.00%
2024/02/01	2	139.50	0	0.00	137.00	2	24,146	0.01%
2024/01/31	1	140.00	4	139.38	138.50	-3	24,912	-0.01%
2024/01/30	8	139.81	3	139.17	138.50	5	25,466	0.02%
2024/01/29	3	140.17	3	140.67	141.50	0	27,200	0.00%
2024/01/26	2	138.75	0.5	140.01	140.00	1.5	28,504	0.01%
2024/01/25	5.5	143.55	3	143.50	142.50	2.5	29,219	0.01%
2024/01/24	2	145.75	1	145.50	143.50	1	29,380	0.00%
2024/01/23	2	149.50	2.4	148.80	146.50	-0.4	29,733	0.00%
2024/01/22	1	149.00	8.4	148.64	148.00	-7.4	30,158	-0.02%
2024/01/19	6	144.42	4	145.25	145.00	2	30,462	0.01%
2024/01/18	7.1	141.94	4	143.63	143.00	3.1	30,718	0.01%
2024/01/17	29	148.36	24	145.00	143.50	5	31,186	0.02%
2024/01/16	6	149.42	3	147.67	147.50	3	31,268	0.01%
2024/01/15	1	148.00	2	150.00	149.50	-1	31,362	0.00%
2024/01/12	5.1	146.65	6	146.50	145.50	-0.9	31,612	0.00%
2024/01/11	14.1	151.38	4	150.75	150.00	10.1	31,796	0.03%
2024/01/10	7.5	149.20	9	150.89	152.50	-1.5	33,245	0.00%
2024/01/09	16.1	149.94	12	150.17	149.00	4.1	33,456	0.01%
2024/01/08	37.5	157.58	25.4	154.52	149.00	12.1	33,451	0.04%
2024/01/05	6.5	156.03	9	158.17	160.00	-2.5	33,127	-0.01%
2024/01/04	1	156.00	1.1	157.06	157.00	-0.1	33,237	0.00%
2024/01/03	4	156.00	6	156.58	156.50	-2	33,381	-0.01%
2024/01/02	6	155.67	7	154.14	157.00	-1	33,333	0.00%
2023/12/29	6	154.50	4	154.75	156.50	2	33,292	0.01%
2023/12/28	14	155.46	15	154.30	154.00	-1	33,365	0.00%
2023/12/27	16.4	155.26	17	153.09	153.00	-0.6	33,848	0.00%
2023/12/26	18.1	159.10	19	158.00	157.00	-0.9	34,020	0.00%
2023/12/25	15.2	156.57	11	156.73	156.50	4.2	33,926	0.01%
2023/12/22	24	154.00	25	155.14	155.50	-1	33,954	0.00%
2023/12/21	36	151.44	32	152.16	151.50	4	33,980	0.01%
2023/12/20	15	153.10	21	151.64	151.50	-6	34,141	-0.02%
2023/12/19	24	152.00	23.5	152.13	152.00	0.5	34,211	0.00%
2023/12/18	14	153.97	12	153.75	152.50	2	34,286	0.01%
2023/12/15	32.7	160.04	19	158.05	156.00	13.7	34,194	0.04%
2023/12/14	22	164.91	21	163.60	165.00	1	33,968	0.00%
2023/12/13	10.5	163.52	7	164.00	161.00	3.5	34,449	0.01%
2023/12/12	22	163.68	26.1	164.00	163.50	-4.1	35,051	-0.01%
2023/12/11	55.3	168.82	31.2	167.76	161.50	24.1	34,894	0.07%
2023/12/08	9	171.56	16	172.88	174.00	-7	33,960	-0.02%
2023/12/07	20.2	164.37	14	163.75	166.00	6.2	33,596	0.02%
2023/12/06	15	172.73	20	171.95	170.50	-5	33,297	-0.02%
2023/12/05	6	170.67	3	169.83	169.50	3	33,200	0.01%
2023/12/04	29	177.69	20	177.18	173.00	9	33,133	0.03%
2023/12/01	19	175.63	21.6	175.94	176.50	-2.6	32,795	-0.01%
2023/11/30	15	173.67	13	172.15	172.50	2	32,648	0.01%
2023/11/29	8	168.81	14	168.71	170.50	-6	32,301	-0.02%
2023/11/28	51.2	169.71	58	167.89	168.00	-6.8	32,070	-0.02%
2023/11/27	9	163.89	5	163.30	160.00	4	31,641	0.01%
2023/11/24	12	164.67	10.2	164.91	165.00	1.9	31,699	0.01%
2023/11/23	59.2	166.88	53	166.77	163.50	6.2	31,774	0.02%
2023/11/22	74.4	171.17	73	170.82	170.50	1.4	31,908	0.00%
2023/11/21	54	166.16	57	166.39	168.50	-3	31,430	-0.01%
2023/11/20	35	164.93	34	164.47	166.00	1	31,221	0.00%
2023/11/17	100	161.16	93	162.07	164.00	7	30,986	0.02%
2023/11/16	32	158.34	39	157.65	160.00	-7	29,688	-0.02%
2023/11/15	75	155.39	84.2	156.22	158.50	-9.2	29,107	-0.03%
2023/11/14	40	146.36	66.3	146.30	149.50	-26.3	28,172	-0.09%
2023/11/13	0	0.00	15	138.50	138.50	-15	27,196	-0.06%
2023/11/10	12	128.62	12	127.63	126.00	0	27,211	0.00%
2023/11/09	21	128.98	22	128.86	129.00	-1	27,142	0.00%
2023/11/08	74.1	130.82	100	131.23	129.00	-25.9	27,019	-0.10%
2023/11/07	87	133.55	68.5	132.42	133.50	18.5	26,701	0.07%
2023/11/06	81	142.72	53	140.21	135.00	28	26,450	0.11%
2023/11/03	56.1	138.04	64.8	140.14	145.00	-8.7	25,118	-0.03%
2023/11/02	35	126.46	55.5	126.90	132.00	-20.5	24,186	-0.08%
2023/11/01	33	121.00	25	121.46	120.00	8	23,920	0.03%
2023/10/31	30	122.30	17	121.65	119.00	13	23,942	0.05%
2023/10/30	33	123.20	58	122.72	123.00	-25	23,924	-0.10%
2023/10/27	36	119.89	21	119.31	117.00	15	23,866	0.06%
2023/10/26	31.1	120.63	19	120.97	119.00	12.1	23,523	0.05%
2023/10/25	25	124.42	42	124.61	124.00	-17	23,188	-0.07%
2023/10/24	24	114.27	27	113.37	117.50	-3	22,575	-0.01%
2023/10/23	21	114.95	8	115.63	114.50	13	22,310	0.06%
2023/10/20	54	117.06	51	116.19	116.50	3	22,156	0.01%
2023/10/19	24	121.75	24.1	121.81	122.50	-0.1	21,788	0.00%
2023/10/18	105.3	133.88	84	130.68	121.50	21.3	21,471	0.10%	大買/
2023/10/17	9	128.67	14.4	131.62	134.50	-5.4	19,814	-0.03%
2023/10/16	19	123.50	23	123.33	122.50	-4	19,488	-0.02%
2023/10/13	56.2	120.87	46	120.75	122.00	10.2	19,195	0.05%
2023/10/12	13	110.81	36	115.96	118.50	-23	19,873	-0.12%
2023/10/11	21.2	111.80	32	110.45	108.00	-10.8	20,327	-0.05%
2023/10/06	13	117.31	13	116.88	116.00	0	20,959	0.00%
2023/10/05	17	118.21	11	118.45	117.00	6	21,594	0.03%
2023/10/04	38	118.63	15	117.80	118.50	23	22,450	0.10%
2023/10/03	50	122.75	41.1	121.44	118.00	8.9	22,460	0.04%
2023/10/02	24	125.98	29.5	124.08	123.00	-5.5	22,027	-0.02%
2023/09/28	5	120.20	14	118.39	118.50	-9	22,128	-0.04%
2023/09/27	4	118.13	14	119.61	121.50	-10	21,906	-0.05%
2023/09/26	15	118.93	3	118.33	117.00	12	21,747	0.06%
2023/09/25	28	122.50	18	122.28	122.00	10	21,526	0.05%
2023/09/22	7	119.21	5.5	118.50	120.00	1.5	21,249	0.01%
2023/09/21	12	116.29	14	116.79	119.00	-2	21,117	-0.01%
2023/09/20	11	115.91	7	116.50	115.50	4	20,877	0.02%
2023/09/19	23	120.50	19.2	120.69	118.00	3.8	20,651	0.02%
2023/09/18	35	123.39	34.2	122.08	122.50	0.8	20,183	0.00%
2023/09/15	32	118.55	60	119.53	120.00	-28	19,566	-0.14%
2023/09/14	5	108.00	41	107.63	111.00	-36	18,784	-0.19%
2023/09/13	26.1	102.09	12.5	100.39	101.00	13.6	18,675	0.07%
2023/09/12	8.4	102.72	4	104.13	103.00	4.4	18,860	0.02%
2023/09/11	53.4	108.66	18	107.19	105.50	35.4	18,751	0.19%
2023/09/08	15	115.50	20	116.83	116.50	-5	18,518	-0.03%
2023/09/07	6	116.33	7	115.72	115.00	-1	18,412	-0.01%
2023/09/06	5	116.99	2	116.75	116.50	3	18,611	0.02%
2023/09/05	12	115.88	21.4	116.45	118.00	-9.4	18,805	-0.05%
2023/09/04	5	113.80	11	114.59	116.00	-6	18,827	-0.03%
2023/09/01	5.3	114.14	5	113.60	112.50	0.3	18,965	0.00%
2023/08/31	8	116.00	23	114.74	115.00	-15	19,335	-0.08%
2023/08/30	20	114.25	26	113.88	114.50	-6	19,752	-0.03%
2023/08/29	22	108.55	38	108.18	109.00	-16	19,823	-0.08%
2023/08/28	73.3	113.36	27	111.78	108.50	46.3	19,677	0.24%
2023/08/25	20	119.75	61	120.09	120.50	-41	18,965	-0.22%
2023/08/24	27	115.70	10	115.30	113.50	17	18,625	0.09%
2023/08/23	20	116.88	33	115.76	115.00	-13	18,734	-0.07%
2023/08/22	8.1	111.00	4	112.63	110.00	4.1	18,597	0.02%
2023/08/21	9	109.72	10	110.40	108.50	-1	18,705	-0.01%
2023/08/18	24	109.67	18	108.78	108.00	6	18,625	0.03%
2023/08/17	15	116.40	17	114.97	116.00	-2	18,354	-0.01%
2023/08/16	16	111.88	11	111.68	113.50	5	18,081	0.03%
2023/08/15	11	110.95	9	112.89	110.00	2	17,939	0.01%
2023/08/14	13	108.42	13	109.54	109.00	0	17,783	0.00%
2023/08/11	27.1	107.49	32	108.56	110.00	-4.9	17,660	-0.03%
2023/08/10	44	108.40	32	107.59	109.50	12	17,245	0.07%
2023/08/09	20	109.90	14	109.89	109.50	6	16,904	0.04%
2023/08/08	26.3	108.52	14	107.07	105.50	12.3	16,460	0.07%
2023/08/07	9	116.00	22	117.89	117.00	-13	16,266	-0.08%
2023/08/04	20.1	109.90	18	110.83	109.50	2.1	15,730	0.01%
2023/08/02	38	114.50	18.5	114.86	113.50	19.5	15,495	0.13%
2023/08/01	17.4	123.86	18	124.91	121.50	-0.6	15,096	0.00%
2023/07/31	8.1	136.55	0	0.00	133.00	8.1	14,649	0.06%
2023/07/28	1	138.50	3.2	145.03	147.50	-2.2	14,586	-0.02%
2023/07/27	3.1	147.51	2	147.75	144.00	1.1	14,565	0.01%
2023/07/26	1.1	145.07	5.8	150.87	151.50	-4.8	14,531	-0.03%
2023/07/25	6	144.59	2	144.50	142.50	4	14,521	0.03%
2023/07/24	5	146.20	8.1	149.61	151.00	-3.1	14,518	-0.02%
2023/07/21	9	143.22	13.1	136.73	148.50	-4.1	14,490	-0.03%
2023/07/20	6	131.92	18.5	133.67	135.00	-12.5	14,460	-0.09%
2023/07/19	0	0.00	5.2	126.28	127.50	-5.2	14,434	-0.04%
2023/07/18	4.2	121.84	3	123.33	125.00	1.2	14,485	0.01%
2023/07/17	75.2	129.41	57.1	129.89	130.00	18.2	14,425	0.13%
2023/07/14	14	124.04	25.1	125.86	127.00	-11.1	13,341	-0.08%
2023/07/13	23.1	112.24	34.8	113.42	115.50	-11.7	12,613	-0.09%
2023/07/12	9	103.00	10	104.35	105.00	-1	11,715	-0.01%
2023/07/11	19.7	92.58	42	94.01	95.50	-22.3	11,020	-0.20%
2023/07/10	21	86.48	54.2	85.87	86.90	-33.2	10,104	-0.33%
2023/07/07	8	83.56	8	83.61	84.20	0	9,931	0.00%
2023/07/06	23	84.43	23	84.87	83.80	0	9,928	0.00%
2023/07/05	2	81.00	0	0.00	81.00	2	9,556	0.02%
2023/07/04	3	82.00	5	81.40	81.60	-2	9,601	-0.02%
2023/07/03	0	0.00	14	82.13	81.60	-14	9,611	-0.15%
2023/06/30	5	81.06	5	81.20	81.00	0	9,650	0.00%
2023/06/29	5	79.70	5	80.60	80.10	0	9,705	0.00%
2023/06/28	2	77.55	2	77.00	80.00	0	9,781	0.00%
2023/06/27	6.1	77.38	3.2	76.77	76.70	2.8	10,125	0.03%
2023/06/26	1.1	78.60	2.1	78.08	78.30	-1	10,225	-0.01%
2023/06/21	3	80.30	1	80.00	79.80	2	10,768	0.02%
2023/06/20	4	80.58	0.8	80.90	80.50	3.2	10,821	0.03%
2023/06/19	22	83.22	1	83.90	81.60	21	11,007	0.19%
2023/06/16	10.8	82.28	17	83.09	84.60	-6.2	11,359	-0.05%
2023/06/15	18	82.23	1.8	82.14	81.90	16.2	11,440	0.14%
2023/06/14	2	82.80	2	82.00	82.00	0	11,769	0.00%
2023/06/13	2	84.40	3.1	85.24	84.20	-1.1	12,105	-0.01%
2023/06/12	15.1	84.47	13	84.68	83.90	2.1	12,564	0.02%
2023/06/09	11	87.35	13.9	87.86	87.90	-2.9	12,720	-0.02%
2023/06/08	10	85.26	10.2	85.11	84.80	-0.2	13,013	0.00%
2023/06/07	21.2	88.59	12	88.20	87.90	9.2	13,809	0.07%
2023/06/06	30	88.13	35	86.80	87.50	-5	14,003	-0.04%
2023/06/05	33	88.48	39	88.83	88.20	-6	13,742	-0.04%
2023/06/02	13.9	85.25	19	85.67	84.30	-5.1	13,298	-0.04%
2023/06/01	5	81.94	2	80.80	83.10	3	13,393	0.02%
2023/05/31	6	81.85	6	81.35	80.80	0	13,848	0.00%
2023/05/30	20	82.10	16.3	81.09	80.60	3.7	14,101	0.03%
2023/05/29	11.3	82.87	24	82.18	83.10	-12.7	14,588	-0.09%
2023/05/26	0.5	77.56	0	0.00	76.00	0.5	15,577	0.00%
2023/05/25	20	78.13	18	78.41	77.30	2	16,162	0.01%
2023/05/24	10	76.70	10	76.20	76.50	0	16,271	0.00%
2023/05/23	11	77.13	11	77.35	77.10	0	17,055	0.00%
2023/05/22	2	75.95	4	76.40	77.10	-2	17,148	-0.01%
2023/05/19	3.2	76.22	0	0.00	74.90	3.2	17,153	0.02%
2023/05/18	8.1	77.00	7	76.77	76.20	1.1	17,170	0.01%
2023/05/17	6.1	75.95	2	75.80	76.00	4.1	17,186	0.02%
2023/05/16	3	75.13	6	75.28	75.60	-3	17,215	-0.02%
2023/05/15	0	0.00	1	73.50	73.20	-1	17,302	-0.01%
2023/05/12	7	72.31	8	71.50	73.50	-1	17,428	-0.01%
2023/05/11	31.2	75.57	29	72.53	71.70	2.2	17,946	0.01%
2023/05/09	2	74.00	6	75.32	73.00	-4	17,911	-0.02%
2023/05/08	1	75.20	0	0.00	74.80	1	18,028	0.01%
2023/05/05	0	0.00	1	74.80	74.80	-1	18,545	-0.01%
2023/05/04	2	74.30	0	0.00	74.00	2	19,184	0.01%
2023/05/02	0	0.00	24	74.41	75.40	-24	19,298	-0.12%
2023/04/28	0	0.00	1	74.80	74.00	-1	19,342	-0.01%
2023/04/26	1	73.00	3	72.97	73.00	-2	19,270	-0.01%
2023/04/25	9	74.51	0	0.00	73.50	9	19,280	0.05%
2023/04/21	12	76.46	4	77.33	76.70	8	19,280	0.04%
2023/04/20	0	0.00	2	78.60	77.80	-2	19,231	-0.01%
2023/04/19	9	80.54	6	79.62	79.40	3	19,261	0.02%
2023/04/18	5	80.70	6	81.05	80.50	-1	19,227	-0.01%
2023/04/17	1.1	82.39	1	82.30	82.10	0.1	19,301	0.00%
2023/04/14	3	83.20	3	83.03	82.20	0	19,408	0.00%
2023/04/13	21.1	82.90	4	82.73	82.20	17.1	19,515	0.09%
2023/04/12	1.9	85.57	2	85.70	85.50	-0.1	19,547	0.00%
2023/04/11	7	86.76	38	89.10	85.60	-31	19,588	-0.16%
2023/04/10	11	86.55	15	86.98	87.40	-4	19,543	-0.02%
2023/04/07	29	85.45	5	86.02	85.40	24	19,545	0.12%
2023/04/06	4	85.20	16	85.73	85.50	-12	19,545	-0.06%
2023/03/31	5	85.14	19	85.75	86.00	-14	19,512	-0.07%
2023/03/30	5	83.96	10	84.25	84.80	-5	19,493	-0.03%
2023/03/29	24	83.19	23	82.43	83.30	1	19,515	0.01%
2023/03/28	57.2	85.50	14	84.88	84.10	43.2	19,537	0.22%
2023/03/27	19	90.60	13	90.22	89.70	6	19,220	0.03%
2023/03/24	41.2	91.72	45	91.67	89.60	-3.8	19,247	-0.02%
2023/03/23	6	89.92	3	89.73	89.50	3	18,799	0.02%
2023/03/22	17	89.65	5	89.58	89.50	12	18,928	0.06%
2023/03/21	29	91.30	31	92.13	89.10	-2	19,292	-0.01%
2023/03/20	29	91.10	11	91.20	91.80	18	19,422	0.09%
2023/03/17	15	90.28	28	89.97	89.80	-13	19,692	-0.07%
2023/03/16	21	87.52	18	87.92	88.60	3	19,658	0.02%
2023/03/15	49	91.16	66	91.39	89.60	-17	19,380	-0.09%
2023/03/14	51	90.12	51	89.63	88.00	0	19,026	0.00%
2023/03/13	28	91.33	20	92.53	92.90	8	18,928	0.04%
2023/03/10	73	95.18	63	94.40	94.80	10	18,556	0.05%
2023/03/09	20	91.72	36	93.29	96.00	-16	18,325	-0.09%
2023/03/08	16	87.54	9	88.03	87.30	7	18,601	0.04%
2023/03/07	8	88.20	12	87.90	87.60	-4	18,539	-0.02%
2023/03/06	26	86.64	56.1	87.53	89.50	-30.1	18,424	-0.16%
2023/03/03	39	85.61	18.9	87.37	85.00	20.1	18,250	0.11%
2023/03/02	41	89.08	33.1	88.53	87.90	7.9	17,890	0.04%
2023/03/01	34.2	89.77	44.1	89.61	89.70	-9.9	17,649	-0.06%
2023/02/24	84	87.72	101.5	88.06	90.80	-17.5	17,103	-0.10%	大賣/
2023/02/23	20	81.14	100.4	81.49	83.80	-80.4	15,978	-0.50%
2023/02/22	37	77.51	13	78.19	76.20	24	15,663	0.15%
2023/02/21	25	79.34	35.2	79.07	80.30	-10.2	15,878	-0.06%
2023/02/20	0	0.00	24.1	75.62	75.50	-24.1	15,458	-0.16%
2023/02/17	12.2	74.06	5	74.16	73.90	7.2	15,640	0.05%
2023/02/16	2	73.45	5	73.70	74.20	-3	15,811	-0.02%
2023/02/15	4.2	72.54	0.3	72.70	72.60	3.9	16,237	0.02%
2023/02/14	28.3	74.19	7.1	74.12	73.70	21.2	16,523	0.13%
2023/02/13	17.2	75.15	32	74.66	74.60	-14.8	17,127	-0.09%
2023/02/10	27	73.57	13	73.88	73.40	14	17,636	0.08%
2023/02/09	35	76.84	30	77.00	75.30	5	18,042	0.03%
2023/02/08	6	73.42	22	73.76	74.50	-16	18,685	-0.09%
2023/02/07	3	71.57	10	71.89	72.20	-7	19,168	-0.04%
2023/02/06	17	72.36	3	73.16	72.60	14	19,424	0.07%
2023/02/03	70.7	74.42	55	74.61	72.20	15.7	19,497	0.08%
2023/02/02	17	76.33	33	76.35	77.00	-16	19,396	-0.08%
2023/02/01	3.1	69.50	4.2	70.06	70.20	-1.1	19,012	-0.01%
2023/01/31	6	69.05	23	69.29	69.50	-17	19,298	-0.09%
2023/01/30	1	67.40	16	68.05	68.40	-15	19,549	-0.08%
2023/01/17	3	66.57	1	66.61	66.60	2	19,758	0.01%
2023/01/16	2	66.85	2	67.20	67.00	0	19,981	0.00%
2023/01/13	13.2	67.31	10	67.82	67.00	3.2	20,236	0.02%
2023/01/12	20.2	68.73	4	68.90	68.10	16.2	20,539	0.08%
2023/01/11	16	69.77	5	69.66	69.30	11	20,819	0.05%
2023/01/10	8	70.67	18	71.25	70.30	-10	21,199	-0.05%
2023/01/09	26	70.82	19	70.71	70.70	7	21,555	0.03%
2023/01/06	15	69.49	4	69.47	69.70	11	22,169	0.05%
2023/01/05	15.2	69.51	7	70.39	68.80	8.2	22,827	0.04%
2023/01/04	20	69.75	27	70.13	69.30	-7	23,375	-0.03%
2023/01/03	8	67.99	44	69.14	69.10	-36	23,527	-0.15%
2022/12/30	21	68.12	12	68.48	67.30	9	23,873	0.04%
2022/12/29	16	67.08	8	67.01	67.40	8	24,176	0.03%
2022/12/28	26	68.69	8	69.21	67.90	18	25,018	0.07%
2022/12/27	10	70.89	11	71.15	70.90	-1	25,275	0.00%
2022/12/26	3	69.50	2	70.55	70.00	1	25,716	0.00%
2022/12/23	3	69.37	2	69.30	69.30	1	26,211	0.00%
2022/12/22	12	69.51	4.1	70.44	69.40	8	26,626	0.03%
2022/12/21	5	68.92	3	69.60	69.60	2	27,218	0.01%
2022/12/20	28.1	71.47	20.1	70.88	69.80	8	27,653	0.03%
2022/12/19	10	72.49	7.3	71.64	71.20	2.7	27,981	0.01%
2022/12/16	32.1	74.10	31	73.58	73.10	1.1	28,384	0.00%
2022/12/15	12	74.37	16	74.09	73.80	-4	28,853	-0.01%
2022/12/14	22	75.12	12	75.02	74.50	10	28,913	0.03%
2022/12/13	52.1	75.90	66	76.28	75.00	-13.9	28,958	-0.05%
2022/12/12	52.2	75.47	26	74.39	73.60	26.2	28,681	0.09%
2022/12/09	44.2	76.06	67.5	76.22	76.80	-23.3	28,540	-0.08%
2022/12/08	39	74.42	56.1	74.68	74.70	-17.1	28,608	-0.06%
2022/12/07	7.2	71.09	3	70.87	70.20	4.2	29,142	0.01%
2022/12/06	18.1	72.54	20	73.21	71.70	-1.9	30,033	-0.01%
2022/12/05	55.1	75.33	37.1	75.28	73.60	17.9	30,158	0.06%
2022/12/02	16	74.99	15	75.24	75.00	1	29,998	0.00%
2022/12/01	73.1	76.69	43.1	75.72	74.40	30	30,046	0.10%
2022/11/30	40	72.76	66.1	72.39	74.00	-26.1	29,730	-0.09%
2022/11/29	20	66.88	21	67.79	68.30	-1	29,546	0.00%
2022/11/28	3	68.40	3	68.51	68.20	0	30,800	0.00%
2022/11/25	32.2	69.93	4.2	69.08	68.60	28	32,655	0.09%
2022/11/24	6	71.45	13.1	72.15	71.90	-7.1	33,411	-0.02%
2022/11/23	4.1	70.83	3	71.00	70.90	1.1	33,963	0.00%
2022/11/22	12.3	71.51	6	70.85	70.80	6.3	34,410	0.02%
2022/11/21	12	72.07	15	71.16	70.80	-3	34,985	-0.01%
2022/11/18	13	72.92	5	72.62	72.40	8	34,973	0.02%
2022/11/17	23	73.59	28	73.69	74.30	-5	34,894	-0.01%
2022/11/16	21	71.13	39	71.15	71.50	-18	34,705	-0.05%
2022/11/15	24	69.79	56.2	69.54	70.30	-32.1	34,609	-0.09%
2022/11/14	12	68.27	20.3	68.34	68.50	-8.3	34,814	-0.02%
2022/11/11	82.1	69.37	59.1	68.16	67.40	23	34,912	0.07%
2022/11/10	61.4	69.00	52	69.30	68.90	9.4	34,807	0.03%
2022/11/09	59.1	71.09	31	71.08	69.70	28.1	34,981	0.08%
2022/11/08	31	72.50	46.1	72.00	70.90	-15.1	34,871	-0.04%
2022/11/07	27	70.83	38.1	71.80	70.10	-11.1	34,274	-0.03%
2022/11/04	97	70.34	67	70.53	70.30	30	33,789	0.09%
2022/11/03	33	68.63	46.1	67.83	70.60	-13.1	32,646	-0.04%
2022/11/02	58.1	64.49	44	64.90	64.20	14.1	32,059	0.04%
2022/11/01	14.1	63.81	31	64.02	64.50	-16.9	31,810	-0.05%
2022/10/31	28	63.45	34	63.97	64.10	-6	31,629	-0.02%
2022/10/28	31	61.29	19	60.68	60.20	12	31,345	0.04%
2022/10/27	44	63.20	50	60.80	62.90	-6	31,169	-0.02%
2022/10/26	7	60.29	6	60.23	59.70	1	30,884	0.00%
2022/10/25	7	62.01	6	61.18	60.90	1	30,630	0.00%
2022/10/24	7	63.03	20.2	64.05	62.60	-13.2	30,509	-0.04%
2022/10/21	15	63.01	2	62.75	61.70	13	30,355	0.04%
2022/10/20	5	62.74	5	63.81	64.60	0	30,864	0.00%
2022/10/19	27	65.14	20	65.07	64.00	7	32,142	0.02%
2022/10/18	15	65.93	10	65.76	65.00	5	33,150	0.02%
2022/10/17	11	62.77	27.2	63.44	66.00	-16.2	33,887	-0.05%
2022/10/14	31	64.18	59.1	64.54	64.00	-28.1	34,011	-0.08%
2022/10/13	35	63.26	30	63.94	60.00	5	33,615	0.01%
2022/10/12	29.3	65.71	38	65.09	64.70	-8.7	33,001	-0.03%
2022/10/11	32.1	72.00	4	72.50	71.80	28.1	32,494	0.09%
2022/10/07	67.1	79.33	72	79.28	79.70	-4.9	32,278	-0.02%
2022/10/06	26	78.92	21	78.65	78.50	5	31,956	0.02%
2022/10/05	62	79.61	66	80.64	78.70	-4	31,799	-0.01%
2022/10/04	11	78.06	29	78.32	77.60	-18	31,121	-0.06%
2022/10/03	72	76.67	41	76.60	75.30	31	30,944	0.10%
2022/09/30	45	76.40	46	76.67	79.00	-1	30,855	0.00%
2022/09/29	57	76.64	69	76.17	76.10	-12	31,036	-0.04%
2022/09/28	67	77.38	48	76.38	74.40	19	31,298	0.06%
2022/09/27	29	79.89	29	80.24	82.20	0	31,239	0.00%
2022/09/26	51	84.02	26	82.38	79.80	25	30,961	0.08%
2022/09/23	34	89.68	24	88.70	88.60	10	30,712	0.03%
2022/09/22	41	91.61	54	90.98	91.40	-13	30,353	-0.04%
2022/09/21	18	88.23	21	88.11	88.50	-3	29,891	-0.01%
2022/09/20	21	87.84	21	87.66	88.30	0	30,285	0.00%
2022/09/19	39	87.82	48	87.32	86.50	-9	30,186	-0.03%
2022/09/16	33	88.29	29	89.19	88.70	4	29,989	0.01%
2022/09/15	37.1	90.71	20	91.61	88.50	17.1	29,667	0.06%
2022/09/14	75	90.46	92.1	90.42	92.40	-17.1	29,378	-0.06%
2022/09/13	98	88.88	87	88.96	89.00	11	28,505	0.04%
2022/09/12	10	85.47	31.1	86.29	87.40	-21.1	27,457	-0.08%
2022/09/08	15	79.48	18.1	79.42	79.50	-3.1	27,151	-0.01%
2022/09/07	29	79.54	24	79.48	78.50	5	26,915	0.02%
2022/09/06	48.2	82.83	40	81.54	80.40	8.2	26,530	0.03%
2022/09/05	48	85.23	40	85.13	83.10	8	25,997	0.03%
2022/09/02	86	90.05	77	89.37	86.50	9	25,440	0.04%
2022/09/01	123.1	90.42	100	90.42	88.60	23.1	23,993	0.10%	大買/
2022/08/31	38	85.29	49	86.56	90.50	-11	22,015	-0.05%
2022/08/30	42	82.58	41	82.46	82.30	1	20,950	0.00%
2022/08/29	40	79.52	33	80.61	80.00	7	20,170	0.03%
2022/08/26	24	80.08	60.1	80.37	83.30	-36.1	19,583	-0.18%
2022/08/25	5	74.26	10	74.77	75.80	-5	18,831	-0.03%
2022/08/24	23	72.73	20.5	73.33	72.80	2.5	18,556	0.01%
2022/08/23	16	72.84	23	71.80	71.70	-7	18,269	-0.04%
2022/08/22	43	76.75	18	75.51	74.30	25	17,888	0.14%
2022/08/19	13	79.34	47.1	80.38	79.60	-34.1	17,592	-0.19%
2022/08/18	28	77.71	22	77.87	77.30	6	17,053	0.04%
2022/08/17	22	77.67	30	78.46	78.50	-8	16,700	-0.05%
2022/08/16	48.1	80.90	25.3	80.84	77.80	22.8	16,306	0.14%
2022/08/15	18.1	77.38	16	77.92	83.90	2	15,725	0.01%
2022/08/12	1	84.50	13	82.92	81.20	-12	15,102	-0.08%
2022/08/11	5	80.80	2	81.10	81.10	3	15,002	0.02%
2022/08/10	2	80.05	2.2	78.39	80.80	-0.2	14,949	0.00%
2022/08/09	0	75.70	2	77.00	76.70	-2	14,871	-0.01%
2022/08/08	0	72.40	1	75.27	75.00	-1	14,806	-0.01%
2022/08/05	15	72.23	0.1	71.54	73.00	14.9	14,739	0.10%
2022/08/04	1.1	72.24	14	68.87	70.00	-12.9	14,690	-0.09%
2022/08/03	2	75.70	9.1	73.48	73.00	-7.1	14,550	-0.05%
2022/08/02	0	0.00	0.3	75.19	75.40	-0.3	14,465	0.00%
2022/08/01	1	75.00	3	75.20	74.80	-2	14,408	-0.01%
2022/07/29	0	0.00	21	73.87	73.00	-21	14,329	-0.15%
2022/07/28	3	73.98	1.1	73.58	71.00	1.9	14,173	0.01%
2022/07/27	41.1	71.27	36	71.68	73.00	5.1	14,073	0.04%
2022/07/26	131	72.76	120	72.69	73.30	11	13,268	0.08%	大買/大賣/
2022/07/25	95	68.58	102.5	69.27	72.80	-7.5	11,679	-0.06%	大賣/
2022/07/22	28.2	64.88	42	65.29	66.20	-13.8	10,286	-0.13%
2022/07/21	39	56.81	57.1	58.97	60.30	-18.1	9,123	-0.20%
2022/07/20	1	54.91	55.1	53.27	54.90	-54	8,565	-0.63%
2022/07/19	22	51.06	0	51.00	50.90	22	8,248	0.27%
2022/07/18	26	53.69	19.1	52.71	52.50	6.9	8,159	0.08%
2022/07/15	10	51.54	4	52.25	51.60	6	7,962	0.08%
2022/07/14	11	51.36	24	51.42	51.70	-13	7,883	-0.16%
2022/07/13	23	51.98	45	53.00	51.00	-22	7,705	-0.29%
2022/07/12	38	50.96	22	51.63	49.95	16	7,391	0.22%
2022/07/11	24	53.52	4	53.40	53.20	20	7,151	0.28%
2022/07/08	32	55.64	15	57.11	54.90	17	6,933	0.25%
2022/07/07	35	56.64	27	57.29	57.60	8	6,461	0.12%
2022/07/06	14	56.28	11	55.89	55.00	3	5,711	0.05%
2022/07/05	43	55.48	31	55.49	57.20	12	4,986	0.24%
2022/07/04	11	50.31	17.2	48.88	52.00	-6.2	4,338	-0.14%
2022/07/01	56	50.15	55	49.45	47.85	1	4,044	0.02%
2022/06/30	11	47.72	9	47.98	47.75	2	3,730	0.05%
2022/06/29	33	52.38	36	52.47	49.95	-3	3,555	-0.08%
2022/06/28	28	54.70	30	55.02	55.40	-2	3,309	-0.06%
2022/06/27	16	53.54	16	54.12	54.60	0	2,744	0.00%
2022/06/24	4	46.98	16	47.98	49.70	-12	2,530	-0.48%
2022/06/23	17	46.39	9	45.62	45.20	8	2,411	0.33%
2022/06/22	42	47.96	54.2	48.23	47.70	-12.2	2,272	-0.54%
2022/06/21	2	46.20	28.1	45.55	46.75	-26.1	1,872	-1.39%
2022/06/20	10.1	44.26	2	44.63	42.50	8.1	1,832	0.44%
2022/06/17	0	45.18	7	45.39	45.60	-7	1,830	-0.38%
2022/06/16	0	47.05	0	47.53	45.70	0	1,869	0.00%
2022/06/15	6	47.21	0	47.70	47.10	6	1,910	0.31%
2022/06/14	1	46.75	0	0.00	47.85	1	1,960	0.05%
2022/06/13	11	48.33	4	47.75	47.70	7	1,996	0.35%
2022/06/10	7	50.10	0	0.00	49.90	7	2,023	0.35%
2022/06/09	2	51.45	1	51.40	51.40	1	2,055	0.05%
2022/06/08	0	51.70	0	52.10	51.20	0	2,097	0.00%
2022/06/07	0	52.30	0	52.23	51.60	0	2,143	0.00%
2022/06/06	0	52.35	3	52.53	52.50	-3	2,210	-0.14%
2022/06/02	10	52.40	0	54.00	52.50	10	2,308	0.43%
2022/06/01	0	53.28	0	0.00	53.00	0	2,373	0.00%
2022/05/31	0	52.08	1	52.80	53.10	-1	2,436	-0.04%
2022/05/30	1	51.90	0	52.16	51.90	1	2,632	0.04%
2022/05/27	1	51.90	1	52.29	51.20	0	2,865	0.00%
2022/05/26	0	50.00	6	51.32	50.20	-6	2,868	-0.21%
2022/05/25	4	50.50	0	50.65	50.50	4	2,907	0.14%
2022/05/24	10	50.60	3	50.50	49.90	7	2,982	0.24%
2022/05/23	0	51.45	7	51.59	51.70	-7	2,986	-0.24%
2022/05/20	10	51.66	0	0.00	51.20	10	3,027	0.33%
2022/05/19	0	50.98	3	50.94	51.60	-3	3,044	-0.10%
2022/05/18	0	50.95	0	51.73	51.30	0	3,051	0.00%
2022/05/17	3	50.07	1.1	50.37	50.80	1.9	3,070	0.06%
2022/05/16	0	0.00	0	48.59	48.60	0	3,133	0.00%
2022/05/13	1	47.95	0	47.98	48.10	1	3,177	0.03%
2022/05/12	1	47.10	5	48.60	47.25	-4	3,235	-0.12%
2022/05/11	0	47.33	0.1	48.28	48.20	-0.1	3,276	0.00%
2022/05/10	0	0.00	0.1	47.79	47.85	-0.1	3,355	0.00%
2022/05/09	7	47.64	1	47.10	47.05	6	3,521	0.17%
2022/05/06	2	50.50	2	49.70	50.50	0	3,561	0.00%
2022/05/05	0	0.00	10.1	51.50	51.10	-10.1	3,703	-0.27%
2022/05/04	0	49.72	0	0.00	50.00	0	3,761	0.00%
2022/05/03	0	49.30	0.1	49.68	49.70	-0.1	3,838	0.00%
2022/04/29	12	49.50	1	49.70	49.10	11	3,924	0.28%
2022/04/28	1	50.50	0	50.90	50.10	1	4,002	0.02%
2022/04/27	2	50.00	19	49.81	49.85	-17	4,053	-0.42%
2022/04/26	0	51.10	2	51.50	51.20	-2	4,066	-0.05%
2022/04/25	13	51.96	4	52.00	51.30	9	4,117	0.22%
2022/04/22	8	53.90	2	54.00	54.40	6	4,248	0.14%
2022/04/21	1	55.70	4	55.70	55.80	-3	4,348	-0.07%
2022/04/20	5	55.50	11	55.27	55.80	-6	4,483	-0.13%
2022/04/19	1	55.30	2	55.20	55.00	-1	4,559	-0.02%
2022/04/18	0	55.42	1	55.10	55.00	-1	4,770	-0.02%
2022/04/15	8	56.25	2	56.60	56.00	6	4,839	0.12%
2022/04/14	1	59.09	0	0.00	58.50	1	4,965	0.02%
2022/04/13	3	59.03	15	59.13	59.00	-12	5,027	-0.24%
2022/04/12	2	58.00	2	57.60	57.30	0	5,152	0.00%
2022/04/11	1	57.74	1	60.00	57.70	0	5,250	0.00%
2022/04/08	0	60.23	1	60.50	60.00	-1	5,297	-0.02%
2022/04/07	10	60.71	0	62.30	60.30	10	5,342	0.19%
2022/04/06	1	64.12	0	0.00	63.90	1	5,394	0.02%
2022/04/01	0	65.07	0	0.00	65.50	0	5,555	0.00%
2022/03/31	1	66.50	2	66.45	65.90	-1	5,702	-0.02%
2022/03/30	21	67.75	0	0.00	66.40	21	5,947	0.35%
2022/03/29	0	66.67	10	67.00	67.10	-10	6,206	-0.16%
2022/03/28	10	64.92	1	66.00	66.60	9	6,521	0.14%
2022/03/25	8	66.22	6	66.00	66.10	2	6,649	0.03%
2022/03/24	4	65.50	5.1	66.99	67.30	-1.1	6,868	-0.02%
2022/03/23	2	65.60	3	65.87	65.10	-1	7,190	-0.01%
2022/03/22	0	0.00	1	64.71	65.60	-1	7,585	-0.01%
2022/03/21	22.1	65.89	5	65.34	64.30	17.1	7,759	0.22%
2022/03/18	4	63.70	3.1	63.50	64.80	0.9	7,909	0.01%
2022/03/17	2	62.25	17.1	62.50	62.70	-15.1	8,015	-0.19%
2022/03/16	1	60.40	2.1	59.19	59.80	-1.1	8,209	-0.01%
2022/03/15	9.1	58.60	3	59.50	58.50	6.1	8,592	0.07%
2022/03/14	3	61.10	0.1	61.05	61.40	2.9	8,893	0.03%
2022/03/11	1	60.40	7	59.75	60.50	-6	9,523	-0.06%
2022/03/10	6	59.98	15.1	60.09	60.00	-9.1	9,740	-0.09%
2022/03/09	1	57.70	3	58.23	57.90	-2	10,495	-0.02%
2022/03/08	5	58.71	7.1	57.48	56.70	-2.1	10,842	-0.02%
2022/03/07	20.2	61.32	7	59.90	59.30	13.2	11,230	0.12%
2022/03/04	10	64.78	4	65.20	64.00	6	11,737	0.05%
2022/03/03	10.1	67.24	6	67.72	66.10	4.1	12,164	0.03%
2022/03/02	16	68.66	14.1	68.49	68.40	1.9	12,643	0.01%
2022/03/01	1	62.90	31.1	64.54	65.30	-30.1	13,377	-0.22%
2022/02/25	4	62.88	3	63.10	62.90	1	13,710	0.01%
2022/02/24	23	62.25	10	63.60	61.50	13	14,277	0.09%
2022/02/23	0	64.30	0	0.00	64.50	0	14,487	0.00%
2022/02/22	10.2	65.06	0	0.00	64.30	10.2	15,252	0.07%
2022/02/21	6	66.37	1	66.30	66.30	5	15,693	0.03%
2022/02/18	2	66.80	0	0.00	67.60	2	16,670	0.01%
2022/02/17	8	67.29	4	67.80	67.20	4	17,688	0.02%
2022/02/16	1	68.30	6	67.50	68.00	-5	19,771	-0.03%
2022/02/15	6	65.55	17	66.50	65.60	-11	21,772	-0.05%
2022/02/14	19	65.70	3	65.13	65.20	16	25,647	0.06%
2022/02/11	8	68.74	13.1	68.90	68.80	-5.1	27,111	-0.02%
2022/02/10	8	68.66	2	69.05	68.20	6	27,857	0.02%
2022/02/09	7	68.97	5	69.40	68.70	2	28,956	0.01%
2022/02/08	2.2	67.65	11	67.90	68.20	-8.8	30,368	-0.03%
2022/02/07	17.1	64.60	15	66.17	67.00	2.1	31,122	0.01%
2022/01/26	10	67.35	25	67.48	67.00	-15	31,799	-0.05%
2022/01/25	20	67.61	10	67.37	66.50	10	33,215	0.03%
2022/01/24	13	68.28	14	68.91	69.60	-1	34,442	0.00%
2022/01/21	15	70.13	21	71.01	70.40	-6	35,072	-0.02%
2022/01/20	12.1	71.61	9	71.63	71.00	3.1	35,207	0.01%
2022/01/19	1	72.50	0	0.00	72.90	1	36,607	0.00%
2022/01/18	10.1	73.11	1	74.10	73.20	9.1	37,018	0.02%
2022/01/17	11	73.28	11	72.93	73.80	0	37,279	0.00%
2022/01/14	9	70.91	7	71.09	72.10	2	37,609	0.01%
2022/01/13	9	73.70	19	74.36	73.70	-10	38,006	-0.03%
2022/01/12	7	74.41	9	74.51	73.50	-2	38,002	-0.01%
2022/01/11	12.2	75.63	8.1	74.11	74.00	4.2	37,927	0.01%
2022/01/10	0	0.00	1	78.80	78.80	-1	37,725	0.00%
2022/01/07	4	79.35	2	78.00	78.10	2	37,654	0.01%
2022/01/06	6	82.63	0	0.00	82.00	6	37,509	0.02%
2022/01/05	12.1	83.33	1	83.20	83.50	11.1	37,444	0.03%
2022/01/04	4	87.30	5	87.68	86.00	-1	37,324	0.00%
2022/01/03	10	86.52	9	86.90	86.40	1	37,205	0.00%
2021/12/30	41	85.98	3	85.97	85.90	38	37,130	0.10%
2021/12/29	4	87.03	42	86.74	87.40	-38	37,075	-0.10%
2021/12/28	6.1	86.19	1	88.40	86.60	5.1	37,005	0.01%
2021/12/27	9	88.86	3.1	89.01	89.00	5.9	36,847	0.02%
2021/12/24	15	89.46	13	88.38	87.70	2	36,731	0.01%
2021/12/23	10	88.21	13.1	88.54	89.40	-3.1	36,479	-0.01%
2021/12/22	14	88.78	13	88.54	86.50	1	36,184	0.00%
2021/12/21	6	86.45	9	86.92	86.70	-3	35,854	-0.01%
2021/12/20	11	87.83	19	87.62	87.80	-8	35,701	-0.02%
2021/12/17	17.1	85.37	9	85.71	86.30	8.1	35,437	0.02%
2021/12/16	19	89.79	15.1	89.78	91.20	4	35,077	0.01%
2021/12/15	2	83.90	8	85.39	87.00	-6	34,663	-0.02%
2021/12/14	10.3	83.39	10	84.55	83.30	0.3	34,486	0.00%
2021/12/13	16	87.27	12	87.28	87.00	4	34,253	0.01%
2021/12/10	5.1	88.41	9.1	87.41	86.20	-4.1	34,088	-0.01%
2021/12/09	13	91.31	25	91.14	89.20	-12	33,832	-0.04%
2021/12/08	19	91.69	22	91.49	89.00	-3	33,400	-0.01%
2021/12/07	36.1	92.74	30	92.60	90.20	6.1	33,056	0.02%
2021/12/06	24	90.79	26	90.53	90.00	-2	32,385	-0.01%
2021/12/03	42	91.86	37	92.00	90.40	5	32,138	0.02%
2021/12/02	12	89.03	19	88.59	87.60	-7	31,348	-0.02%
2021/12/01	20.1	88.74	26	88.77	89.00	-5.9	30,951	-0.02%
2021/11/30	19.2	87.74	22.1	87.36	88.30	-2.9	30,503	-0.01%
2021/11/29	31	81.02	29	80.62	84.00	2	29,973	0.01%
2021/11/26	32.1	84.80	30	84.47	84.40	2.1	29,519	0.01%
2021/11/25	56	89.04	67	90.00	85.60	-11	28,830	-0.04%
2021/11/24	26	85.49	29.2	85.35	85.00	-3.2	27,866	-0.01%
2021/11/23	56.1	84.97	46	86.00	85.80	10.1	27,499	0.04%
2021/11/22	25	90.76	28.5	90.25	90.50	-3.5	26,899	-0.01%
2021/11/19	29	91.12	55	91.47	90.50	-26	26,619	-0.10%
2021/11/18	49	90.18	34	90.15	89.10	15	25,846	0.06%
2021/11/17	90.2	93.09	76	92.84	92.80	14.2	25,368	0.06%
2021/11/16	61	92.46	62.3	91.08	90.70	-1.3	24,376	-0.01%
2021/11/15	215.3	99.48	159	97.87	94.50	56.3	23,355	0.24%	大買/大賣/
2021/11/12	127	95.52	162	96.08	99.00	-35	21,248	-0.16%	大買/大賣/
2021/11/11	287.3	94.88	285.3	93.85	90.00	2	19,169	0.01%	大買/大賣/
2021/11/10	110	90.44	110	90.21	92.50	0	15,253	0.00%	大買/大賣/
2021/11/09	79	81.10	79	81.42	84.10	0	13,734	0.00%
2021/11/08	111	71.97	136.2	72.44	76.50	-25.2	12,992	-0.19%	大買/大賣/
2021/11/05	172	70.80	205	70.72	69.60	-33	11,841	-0.28%	大買/大賣/
2021/11/04	64.3	70.52	51	69.55	67.20	13.3	10,262	0.13%
2021/11/03	56	66.46	68	67.14	71.00	-12	9,459	-0.13%
2021/11/02	141	69.06	135	68.84	69.00	6	8,675	0.07%	大買/大賣/
2021/11/01	110.1	65.88	83	66.59	68.30	27.1	7,207	0.38%	大買/
2021/10/29	55	59.86	53	60.04	62.10	2	5,907	0.03%
2021/10/28	10	58.37	9	57.98	56.50	1	5,203	0.02%
2021/10/27	71.6	58.92	45	58.89	58.80	26.6	4,941	0.54%
2021/10/26	3	56.33	18	56.57	58.60	-15	3,605	-0.42%
2021/10/25	11	50.37	12	51.64	53.30	-1	3,185	-0.03%
2021/10/22	20	49.78	18	49.60	48.50	2	2,943	0.07%
2021/10/21	22	49.38	25	49.42	49.70	-3	2,551	-0.12%
2021/10/20	1	46.50	7	46.24	46.65	-6	2,086	-0.29%
2021/10/19	2	42.15	0	0.00	42.45	2	2,016	0.10%
2021/10/18	1	43.60	0	0.00	42.05	1	2,082	0.05%
2021/09/29	1	44.00	0	0.00	43.30	1	4,094	0.02%
2021/09/27	1	47.20	1	46.50	46.50	0	4,602	0.00%
2021/09/17	0	0.00	7	47.21	47.35	-7	4,976	-0.14%
2021/09/14	4	46.60	5	47.05	46.70	-1	5,232	-0.02%
2021/09/13	1	47.35	0	0.00	47.05	1	5,438	0.02%
2021/09/07	2	48.30	1	49.00	47.80	1	6,048	0.02%
2021/09/06	5	50.17	3	49.05	48.75	2	6,115	0.03%
2021/09/03	0	0.00	18	50.63	51.20	-18	6,139	-0.29%
2021/09/02	7	51.34	6	51.45	51.00	1	6,119	0.02%
2021/09/01	1	49.65	2	51.00	50.40	-1	6,071	-0.02%
2021/08/31	0	0.00	1	48.10	48.25	-1	6,034	-0.02%
2021/08/30	1	48.75	0	0.00	48.50	1	6,049	0.02%
2021/08/26	4	48.60	0	0.00	48.25	4	6,076	0.07%
2021/08/25	0	0.00	2	48.60	48.60	-2	6,116	-0.03%
2021/08/24	2	48.60	0	0.00	47.55	2	6,177	0.03%
2021/08/19	0	0.00	3	46.85	46.50	-3	6,292	-0.05%
2021/08/17	3	48.58	0	0.00	47.15	3	6,291	0.05%
2021/08/16	0	0.00	1	51.10	49.95	-1	6,283	-0.02%
2021/08/13	1	51.60	0	0.00	51.30	1	6,283	0.02%
2021/08/12	3	52.03	0	0.00	51.60	3	6,284	0.05%
2021/08/09	3	51.00	1	52.10	51.00	2	6,274	0.03%
2021/08/06	13	53.22	4	52.70	52.10	9	6,286	0.14%
2021/08/05	0	0.00	4	54.70	54.20	-4	6,275	-0.06%
2021/08/04	1	54.20	2	53.90	53.90	-1	6,329	-0.02%
2021/08/03	4	54.43	5	54.60	54.40	-1	6,378	-0.02%
2021/08/02	20	54.05	3	53.73	53.70	17	6,458	0.26%
2021/07/30	6	54.33	0	0.00	54.00	6	6,566	0.09%
2021/07/29	0	0.00	2	57.60	58.00	-2	6,453	-0.03%
2021/07/28	2	55.85	3	55.63	56.50	-1	6,455	-0.02%
2021/07/27	7	58.74	0	0.00	57.60	7	6,433	0.11%
2021/07/23	2	60.10	0	0.00	59.90	2	6,422	0.03%
2021/07/22	3	61.03	10	61.29	61.10	-7	6,382	-0.11%
2021/07/21	4	60.20	1	59.70	59.90	3	6,341	0.05%
2021/07/20	14	61.02	11	61.41	60.80	3	6,311	0.05%
2021/07/19	4	61.83	1	61.60	61.10	3	6,268	0.05%
2021/07/16	6	62.72	6	62.92	62.10	0	6,347	0.00%
2021/07/15	37	64.69	36	63.67	63.30	1	6,303	0.02%
2021/07/14	2	64.05	6.1	63.16	63.60	-4.1	6,120	-0.07%
2021/07/13	7	64.39	15	62.24	62.00	-8	5,867	-0.14%
2021/07/12	10	62.11	19	61.83	62.30	-9	5,556	-0.16%
2021/07/09	5	60.00	14	59.04	58.90	-9	5,363	-0.17%
2021/07/08	9	58.06	2	58.50	58.20	7	5,282	0.13%
2021/07/07	13	58.63	4	58.25	57.80	9	5,294	0.17%
2021/07/06	41	59.58	18	60.84	58.60	23	5,252	0.44%
2021/07/05	2	60.20	18	61.69	62.40	-16	5,058	-0.32%
2021/07/02	5	55.66	8	56.18	56.80	-3	4,723	-0.06%
2021/07/01	32	55.72	31	54.06	53.80	1	4,847	0.02%
2021/06/30	16	56.74	0	0.00	56.60	16	5,195	0.31%
2021/06/29	10	55.77	14	56.21	56.60	-4	5,319	-0.08%
2021/06/28	9	55.70	7	55.90	55.00	2	5,187	0.04%
2021/06/25	20	55.49	21	56.04	55.80	-1	5,136	-0.02%
2021/06/24	11	55.31	104	55.29	55.40	-93	5,093	-1.83%	大賣/
2021/06/23	5	54.20	7	54.59	55.30	-2	5,007	-0.04%
2021/06/22	6	55.50	8	55.84	54.70	-2	4,944	-0.04%
2021/06/21	48	54.50	67	54.96	54.70	-19	4,754	-0.40%
2021/06/18	11	53.52	18	53.51	52.10	-7	4,520	-0.15%
2021/06/17	5	53.36	4	52.00	53.70	1	4,415	0.02%
2021/06/16	42	53.13	25	53.44	52.40	17	4,382	0.39%
2021/06/15	41	52.23	38	52.14	52.30	3	4,254	0.07%
2021/06/11	20	51.03	21	50.96	50.80	-1	4,248	-0.02%
2021/06/10	13	50.55	1	50.40	50.50	12	4,288	0.28%
2021/06/09	1	49.90	8	50.36	50.10	-7	4,277	-0.16%
2021/06/07	1	49.80	5	49.43	49.40	-4	4,269	-0.09%
2021/06/04	6	49.79	1	50.00	49.85	5	4,258	0.12%
2021/06/03	2	50.70	2	51.30	50.90	0	4,266	0.00%
2021/06/02	4	51.10	9	50.88	50.90	-5	4,270	-0.12%
2021/06/01	9	51.38	4	51.73	51.50	5	4,241	0.12%
2021/05/31	5	49.28	8	49.39	49.40	-3	4,184	-0.07%
2021/05/28	12	48.89	8	48.57	48.30	4	4,132	0.10%
2021/05/27	4	45.91	0.1	46.00	46.50	3.9	4,081	0.10%
2021/05/25	22	45.19	56	45.46	45.15	-34	4,083	-0.83%
2021/05/24	3	44.13	1	43.55	44.10	2	4,065	0.05%
2021/05/21	34	43.89	4	43.73	43.60	30	4,069	0.74%
2021/05/20	5	43.70	4	42.63	42.55	1	4,075	0.02%
2021/05/19	5	43.63	2	43.35	43.40	3	4,066	0.07%
2021/05/18	0	0.00	2	41.73	43.70	-2	4,060	-0.05%
2021/05/17	3.1	40.14	13	40.24	39.90	-9.9	4,034	-0.25%
2021/05/13	3	45.95	4	44.70	44.20	-1	3,972	-0.03%
2021/05/12	0	0.00	1	49.05	45.60	-1	3,959	-0.03%
2021/05/11	3	51.10	10	52.04	49.90	-7	3,899	-0.18%
2021/05/10	25	55.54	22	54.88	54.30	3	3,857	0.08%
2021/05/07	10	53.66	5	52.60	54.60	5	3,782	0.13%
2021/05/06	1	49.60	0	0.00	50.00	1	3,670	0.03%
2021/05/05	5	51.96	4	51.25	50.10	1	3,669	0.03%
2021/05/04	7	53.27	2	52.70	50.70	5	3,677	0.14%
2021/05/03	3	55.10	12	54.75	53.40	-9	3,662	-0.25%
2021/04/29	2	53.70	1	53.40	53.20	1	3,636	0.03%
2021/04/28	12	53.75	2	53.40	53.40	10	3,638	0.27%
2021/04/27	0	0.00	1	54.40	54.20	-1	3,693	-0.03%
2021/04/26	12	56.53	1	57.00	55.70	11	3,725	0.30%
2021/04/23	6	55.25	2	55.50	55.50	4	3,747	0.11%
2021/04/22	4	56.23	10	57.00	53.70	-6	3,932	-0.15%
2021/04/21	1	53.50	0	0.00	53.50	1	3,906	0.03%
2021/04/20	0.5	54.10	0	0.00	54.20	0.5	3,946	0.01%
2021/04/19	12	53.80	0	0.00	53.60	12	3,970	0.30%
2021/04/16	2	55.25	2	55.65	55.00	0	3,954	0.00%
2021/04/15	4	54.95	2	55.95	55.30	2	3,937	0.05%
2021/04/13	4	55.53	3	55.47	55.10	1	3,931	0.03%
2021/04/12	3	56.53	4	56.60	54.50	-1	4,055	-0.02%
2021/04/09	5	58.86	3	57.77	57.10	2	4,098	0.05%
2021/04/08	2	59.50	2	59.20	59.20	0	4,093	0.00%
2021/04/07	9	60.29	3	59.50	59.50	6	4,033	0.15%
2021/04/06	20	61.44	13	60.98	62.50	7	3,880	0.18%
2021/04/01	1	58.00	8.7	56.13	58.00	-7.7	3,512	-0.22%
2021/03/31	7	52.84	0	0.00	53.30	7	3,414	0.20%
2021/03/30	0	0.00	3	52.50	52.20	-3	3,517	-0.09%
2021/03/29	11	52.46	7.4	52.58	52.70	3.7	3,570	0.10%
2021/03/26	71	52.60	2	52.35	51.70	69	3,621	1.91%
2021/03/24	2	51.40	2	51.10	50.80	0	4,001	0.00%
2021/03/23	1	51.80	5	53.04	51.00	-4	4,206	-0.10%
2021/03/18	2	50.20	8	49.79	49.50	-6	4,226	-0.14%
2021/03/17	3	51.23	10	50.01	50.00	-7	4,299	-0.16%
2021/03/16	13	51.15	17	51.82	51.90	-4	4,414	-0.09%
2021/03/15	15	47.00	3	47.18	47.20	12	4,528	0.26%
2021/03/12	1	47.75	0	0.00	47.50	1	4,555	0.02%
2021/03/11	2	47.90	1	47.65	47.80	1	4,633	0.02%
2021/03/09	3	45.68	0	0.00	45.80	3	4,794	0.06%
2021/03/08	8	48.19	3	48.55	46.95	5	4,931	0.10%
2021/03/05	5	48.88	0	0.00	48.40	5	5,145	0.10%
2021/03/04	0	0.00	3.1	50.00	49.55	-3.1	5,363	-0.06%
2021/03/03	3	50.80	21	49.25	50.00	-18	5,582	-0.32%
2021/03/02	0.1	51.70	3	51.10	50.10	-3	5,883	-0.05%
2021/02/26	4	51.03	0	0.00	51.00	4	6,062	0.07%
2021/02/25	23	52.27	1	52.60	51.60	22	6,156	0.36%
2021/02/24	2	52.60	1	53.00	52.00	1	6,202	0.02%
2021/02/23	2	52.65	0	0.00	52.00	2	6,300	0.03%
2021/02/22	6	53.32	0.2	53.30	53.00	5.8	6,384	0.09%
2021/02/19	0	0.00	2	53.30	53.30	-2	6,378	-0.03%
2021/02/18	0	0.00	1	53.20	53.30	-1	6,370	-0.02%
2021/02/17	1	52.50	0	0.00	52.70	1	6,357	0.02%
2021/02/05	1	51.20	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	51.90	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	53.50	0	0.00	53.10	1	6,323	0.02%
2021/02/01	1	49.80	0	0.00	51.00	1	6,293	0.02%
2021/01/29	1.3	51.96	0	0.00	51.30	1.3	6,289	0.02%
2021/01/28	1	53.50	0	0.00	52.80	1	6,271	0.02%
2021/01/26	0	0.00	3	56.33	54.80	-3	6,245	-0.05%
2021/01/25	2	57.75	4	56.53	56.70	-2	6,212	-0.03%
2021/01/22	0	0.00	3	57.70	58.10	-3	6,187	-0.05%
2021/01/21	0	0.00	0.3	55.50	55.40	-0.3	6,150	-0.01%
2021/01/20	7	56.13	20	56.05	54.80	-13	6,264	-0.21%
2021/01/19	4	58.18	3	57.90	58.80	1	6,207	0.02%
2021/01/18	10	58.30	4	58.15	58.10	6	6,134	0.10%
2021/01/15	12	59.88	15.4	59.53	59.50	-3.4	6,043	-0.06%
2021/01/14	2	58.00	33	57.14	58.00	-31	5,796	-0.53%
2021/01/13	2	54.30	3	55.60	55.60	-1	5,703	-0.02%
2021/01/12	3	53.07	0	0.00	52.10	3	5,639	0.05%
2021/01/11	1	55.10	0	0.00	55.10	1	5,590	0.02%
2021/01/08	2	55.20	16	55.01	54.30	-14	5,569	-0.25%
2021/01/07	1.2	55.07	2	55.10	55.10	-0.8	5,527	-0.01%
2021/01/06	25	55.40	2	57.50	55.60	23	5,479	0.42%
2021/01/05	16	59.77	25	58.16	59.10	-9	5,361	-0.17%
2021/01/04	11	57.18	7	57.67	58.70	4	5,175	0.08%
2020/12/31	3	52.87	51	53.15	53.40	-48	5,031	-0.95%
2020/12/30	0	0.00	3	51.97	51.80	-3	4,927	-0.06%
2020/12/29	5.2	51.11	2	51.35	50.40	3.2	4,872	0.07%
2020/12/28	7	52.27	32	52.57	52.00	-25	4,815	-0.52%
2020/12/25	4	52.68	14	53.74	51.90	-10	4,769	-0.21%
2020/12/24	5	56.22	13	55.35	54.90	-8	4,640	-0.17%
2020/12/23	12	57.28	9	57.17	58.20	3	4,523	0.07%
2020/12/22	8	58.73	11	58.62	56.80	-3	4,477	-0.07%
2020/12/21	5.2	59.20	3.1	59.66	59.30	2.1	4,403	0.05%
2020/12/18	24	60.19	9	60.58	60.80	15	4,270	0.35%
2020/12/17	18	55.23	18	56.01	56.90	0	3,997	0.00%
2020/12/16	1.5	51.54	1	52.20	51.80	0.5	3,794	0.01%
2020/12/15	1	50.90	3	51.20	50.70	-2	3,776	-0.05%
2020/12/14	3	52.13	0	0.00	52.50	3	3,732	0.08%
2020/12/11	8	51.30	12	52.49	51.50	-4	3,725	-0.11%
2020/12/10	16	53.11	7	53.83	53.30	9	3,682	0.24%
2020/12/09	8	52.19	14	52.96	54.30	-6	3,571	-0.17%
2020/12/08	1	49.75	9	49.30	49.45	-8	3,418	-0.23%
2020/12/07	1	48.80	5	48.87	48.40	-4	3,394	-0.12%
2020/12/04	4	50.45	6	51.20	50.80	-2	3,319	-0.06%
2020/12/03	7	50.79	1	49.85	49.60	6	3,261	0.18%
2020/12/02	83	52.09	3	52.30	51.60	80	3,201	2.50%
2020/12/01	18	50.72	17	51.74	53.50	1	3,064	0.03%
2020/11/30	9	48.63	18	48.98	49.80	-9	2,844	-0.32%
2020/11/27	19	50.18	17	50.68	49.80	2	2,641	0.08%
2020/11/26	24	48.08	26.2	48.46	51.00	-2.2	2,450	-0.09%
2020/11/25	19	44.94	3	44.78	46.40	16	2,186	0.73%
2020/11/24	8	41.52	9	42.08	42.20	-1	2,022	-0.05%
2020/11/23	4	39.98	8	41.01	42.05	-4	1,968	-0.20%
2020/11/20	8	41.04	2.1	41.64	40.40	5.9	1,972	0.30%
2020/11/19	3	39.30	8	40.80	41.00	-5	1,935	-0.26%
2020/11/18	0	0.00	2	38.65	38.30	-2	1,994	-0.10%
2020/11/13	0	0.00	3	37.35	37.50	-3	2,399	-0.13%
2020/11/11	0	0.00	3	37.40	37.50	-3	2,419	-0.12%
2020/11/09	2	37.95	0	0.00	38.00	2	2,466	0.08%
2020/11/06	2	38.08	0	0.00	37.80	2	2,517	0.08%
2020/11/05	1	38.30	0	0.00	38.20	1	2,552	0.04%
2020/11/04	3	37.55	0	0.00	38.60	3	2,585	0.12%
2020/11/03	0	0.00	1	37.25	37.00	-1	2,667	-0.04%
2020/11/02	3	37.10	2	36.78	36.75	1	2,786	0.04%
2020/10/29	0	0.00	2	38.75	39.00	-2	3,311	-0.06%
2020/10/28	7	40.35	8.1	40.59	40.50	-1.1	3,322	-0.03%
2020/10/23	1	35.10	0	0.00	35.10	1	3,586	0.03%
2020/10/19	3	35.40	0	0.00	35.05	3	4,378	0.07%
2020/10/12	0	0.00	19	36.72	36.55	-19	4,720	-0.40%
2020/10/08	0	0.00	1	36.35	36.60	-1	4,836	-0.02%
2020/09/29	6	36.57	0	0.00	36.25	6	5,710	0.11%
2020/09/25	2	35.73	0	0.00	35.45	2	5,953	0.03%
2020/09/24	9	37.32	0	0.00	36.85	9	6,182	0.15%
2020/09/23	1	39.05	0	0.00	38.60	1	6,288	0.02%
2020/09/18	0	0.00	1	39.10	40.70	-1	6,712	-0.01%
2020/09/16	2	39.95	4	39.10	39.00	-2	6,916	-0.03%
2020/09/15	3	40.02	0	0.00	39.85	3	6,921	0.04%
2020/09/11	1	39.75	0	0.00	39.30	1	6,913	0.01%
2020/09/10	0	0.00	1	38.85	38.50	-1	6,869	-0.01%
2020/09/09	1	37.40	6	37.26	38.70	-5	6,859	-0.07%
2020/09/07	3	37.93	0	0.00	37.85	3	6,830	0.04%
2020/09/04	6	39.08	0	0.00	39.05	6	6,802	0.09%
2020/09/03	2	39.73	0	0.00	39.50	2	6,777	0.03%
2020/09/02	2	39.50	5	40.69	39.70	-3	6,763	-0.04%
2020/09/01	3	41.50	5	40.89	40.60	-2	6,730	-0.03%
2020/08/31	2	40.80	1	41.00	41.40	1	6,693	0.01%
2020/08/28	1	39.75	0	0.00	39.70	1	6,649	0.02%
2020/08/27	2	40.78	12	40.98	40.00	-10	6,621	-0.15%
2020/08/26	11	40.63	1	40.40	40.55	10	6,565	0.15%
2020/08/25	11	41.44	14	41.90	41.75	-3	6,490	-0.05%
2020/08/24	20	42.21	7	42.79	42.00	13	6,410	0.20%
2020/08/21	12	41.93	6	41.85	43.45	6	6,253	0.10%
2020/08/20	1	40.00	0	0.00	39.50	1	6,045	0.02%
2020/08/18	0	0.00	2	37.10	37.05	-2	5,867	-0.03%
2020/08/13	1	37.95	0	0.00	36.70	1	5,872	0.02%
2020/08/12	1	36.25	3	36.57	37.60	-2	5,851	-0.03%
2020/08/11	3	36.50	10	37.48	36.60	-7	5,804	-0.12%
2020/08/10	2	38.35	1	37.55	37.70	1	5,759	0.02%
2020/08/07	1	38.40	1	38.15	38.25	0	5,724	0.00%
2020/08/06	11	40.59	12	40.70	39.80	-1	5,623	-0.02%
2020/08/05	28	41.54	27	42.07	41.10	1	5,510	0.02%
2020/08/04	18	40.56	11	41.01	40.45	7	5,238	0.13%
2020/08/03	0	0.00	1	38.80	38.50	-1	4,970	-0.02%
2020/07/31	5	39.05	5	38.98	38.80	0	4,931	0.00%
2020/07/30	18	38.10	31	38.28	38.75	-13	4,844	-0.27%
2020/07/29	25	34.39	14	34.86	35.80	11	4,588	0.24%
2020/07/28	17	34.42	14	33.99	33.40	3	4,540	0.07%
2020/07/27	18	38.43	13	39.23	36.75	5	4,396	0.11%
2020/07/24	46	39.73	48	39.57	38.00	-2	4,291	-0.05%
2020/07/23	6	38.99	4	38.61	38.80	2	3,973	0.05%
2020/07/22	0	0.00	7	37.50	37.10	-7	3,776	-0.19%
2020/07/21	0	0.00	2	37.25	37.30	-2	3,756	-0.05%
2020/07/20	6	37.37	1	36.60	36.60	5	3,729	0.13%
2020/07/17	6	36.98	25	37.36	37.70	-19	3,658	-0.52%
2020/07/16	14	37.31	10	36.58	36.35	4	3,579	0.11%
2020/07/15	2	37.18	0	0.00	36.20	2	3,538	0.06%
2020/07/14	1	37.20	2	37.40	37.55	-1	3,484	-0.03%
2020/07/13	12	38.58	2	38.65	38.10	10	3,500	0.29%
2020/07/10	6	37.88	7	38.62	37.85	-1	3,462	-0.03%
2020/07/09	8.3	39.85	26	40.52	39.20	-17.8	3,373	-0.53%
2020/07/08	13	37.74	17	37.94	38.10	-4	3,048	-0.13%
2020/07/07	13	35.98	1	34.90	35.05	12	2,744	0.44%
2020/07/06	4	37.10	22	37.22	37.35	-18	2,653	-0.68%
2020/07/03	23	37.88	17	38.07	37.00	6	2,525	0.24%
2020/07/02	2	34.30	7	35.77	36.35	-5	2,271	-0.22%
2020/07/01	4	33.30	0	0.00	33.05	4	2,133	0.19%
2020/06/30	9	33.38	3	33.80	33.55	6	2,057	0.29%
2020/06/29	8	32.29	1	32.05	32.55	7	1,863	0.38%
2020/06/24	4	29.58	0.1	29.60	29.60	3.9	1,674	0.23%
2020/06/23	0	0.00	4	26.98	26.95	-4	1,477	-0.27%
2020/06/22	4	25.99	0	0.00	26.30	4	1,457	0.27%
2020/06/18	1	27.45	0	0.00	27.40	1	1,314	0.08%
2020/06/12	0	0.00	10	26.83	27.60	-10	1,338	-0.75%
2020/06/10	10	29.00	0	0.00	28.95	10	1,348	0.74%
2020/06/03	0	0.00	18	29.83	29.85	-18	1,384	-1.30%
2020/05/27	1	30.40	0	0.00	30.00	1	1,402	0.07%
2020/05/25	32	28.94	8	28.57	29.30	24	1,378	1.74%
2020/05/22	7	29.86	4	30.65	29.50	3	1,388	0.22%
2020/05/21	4	30.10	0	0.00	30.65	4	1,371	0.29%
2020/05/20	1	29.30	2	29.15	28.95	-1	1,352	-0.07%
2020/05/19	2	28.90	0	0.00	28.90	2	1,345	0.15%
2020/05/07	5	30.32	0	0.00	31.15	5	1,282	0.39%
2020/05/06	0	0.00	6	30.05	30.05	-6	1,277	-0.47%
2020/04/29	0	0.00	1	31.75	31.65	-1	1,251	-0.08%
2020/04/27	1	32.10	0	0.00	32.00	1	1,273	0.08%
2020/04/24	6	32.15	0	0.00	32.00	6	1,255	0.48%
2020/04/23	0	0.00	5	31.00	31.00	-5	1,235	-0.40%
2020/04/22	0	0.00	5	31.00	31.20	-5	1,229	-0.41%
2020/04/21	10	31.44	10	32.00	31.55	0	1,240	0.00%
2020/04/20	10	30.75	0	0.00	31.30	10	1,208	0.83%
2020/04/17	1	31.30	0	0.00	30.45	1	1,236	0.08%
2020/04/16	10	30.30	5	30.10	30.45	5	1,173	0.43%
2020/04/15	5	25.20	0	0.00	27.70	5	1,095	0.46%
2020/04/14	0	0.00	5	24.93	25.20	-5	1,075	-0.47%
2020/04/13	5	24.42	0	0.00	25.00	5	1,069	0.47%
2020/04/09	0	0.00	1	24.65	24.45	-1	1,094	-0.09%
2020/04/07	0	0.00	11	20.75	20.80	-11	1,088	-1.01%
2020/04/06	1	19.70	0	0.00	19.85	1	1,106	0.09%
2020/03/31	0	0.00	1	19.50	19.25	-1	1,168	-0.09%
2020/03/30	1	18.95	0	0.00	19.30	1	1,207	0.08%
2020/03/27	0	0.00	1	20.00	19.25	-1	1,273	-0.08%
2020/03/26	4	19.18	3	19.30	19.20	1	1,419	0.07%
2020/03/25	0	0.00	1	19.00	19.15	-1	1,498	-0.07%
2020/03/24	1	17.85	0	0.00	17.85	1	1,538	0.06%
2020/03/17	10	19.45	0	0.00	19.75	10	1,638	0.61%
2020/03/13	0	0.00	34	21.40	21.95	-34	1,617	-2.10%
2020/03/12	1	23.70	0	0.00	23.70	1	1,594	0.06%
2020/03/06	0	0.00	4	28.70	28.55	-4	1,542	-0.26%
2020/03/05	2	29.20	0	0.00	29.00	2	1,542	0.13%
2020/03/03	4	29.10	0	0.00	28.80	4	1,536	0.26%
2020/02/27	0	0.00	5	29.70	28.75	-5	1,523	-0.33%
2020/02/26	1	29.85	0	0.00	29.85	1	1,514	0.07%
2020/02/25	15	29.30	15.1	29.58	29.75	-0.1	1,516	-0.01%
2020/02/18	0	0.00	1	30.65	30.75	-1	1,561	-0.06%
2020/02/11	0	0.00	5	30.25	30.20	-5	1,552	-0.32%
2020/02/07	1	30.10	0	0.00	29.90	1	1,544	0.06%
2020/02/06	1	30.50	0	0.00	30.60	1	1,536	0.07%
2020/02/05	16	30.40	0	0.00	30.00	16	1,531	1.04%
2020/02/04	17	30.29	1	30.15	30.10	16	1,529	1.05%
2020/01/31	0	0.00	2	32.65	31.50	-2	1,501	-0.13%
2020/01/30	1	32.10	0	0.00	32.10	1	1,486	0.07%
2020/01/20	10	35.78	0	0.00	35.65	10	1,465	0.68%
2020/01/17	0	0.00	6	35.80	35.70	-6	1,461	-0.41%
2020/01/16	1	35.70	1	35.90	35.70	0	1,452	0.00%
2020/01/15	5	36.27	3	36.15	35.60	2	1,463	0.14%
2020/01/13	2	34.38	3	34.75	36.10	-1	1,425	-0.07%
2020/01/10	0	0.00	1	33.95	33.75	-1	1,391	-0.07%
2020/01/09	0	0.00	2	33.85	33.80	-2	1,395	-0.14%
2020/01/08	1	33.50	1	33.85	33.50	0	1,393	0.00%
2020/01/06	1	34.55	1	34.60	34.60	0	1,390	0.00%
2020/01/03	2	36.35	10	35.89	35.60	-8	1,374	-0.58%
2019/12/31	7	36.26	10	36.04	35.85	-3	1,334	-0.22%
2019/12/30	2	36.10	7	35.90	35.65	-5	1,337	-0.37%
2019/12/27	4	36.04	6	35.64	35.25	-2	1,316	-0.15%
2019/12/26	4	36.28	11	36.13	35.65	-7	1,297	-0.54%
2019/12/25	2	36.80	2	36.70	36.60	0	1,265	0.00%
2019/12/24	8	36.66	11	36.05	36.90	-3	1,247	-0.24%
2019/12/23	13	36.63	16	36.31	36.05	-3	1,197	-0.25%
2019/12/20	8	35.03	2	35.18	34.60	6	1,052	0.57%
2019/12/19	13	34.22	5	33.99	34.60	8	1,001	0.80%
2019/12/17	5	34.69	0	0.00	33.30	5	1,122	0.45%
2019/12/13	0	0.00	5	32.00	31.80	-5	1,034	-0.48%
2019/12/12	0	0.00	2	33.05	32.25	-2	1,031	-0.19%
2019/12/11	7	32.39	0	0.00	32.95	7	1,021	0.69%
2019/11/26	2	32.50	0	0.00	32.90	2	1,200	0.17%
2019/11/21	3	33.70	3	33.93	33.45	0	1,190	0.00%
2019/11/13	0	0.00	1	32.10	31.85	-1	1,145	-0.09%
2019/11/12	1	31.75	0	0.00	31.70	1	1,150	0.09%
2019/11/05	0	0.00	1	32.85	32.80	-1	1,187	-0.08%
2019/10/28	0	0.00	9	33.96	33.70	-9	1,233	-0.73%
2019/10/25	0	0.00	1	34.05	34.05	-1	1,251	-0.08%
2019/10/23	8	34.83	14	34.80	34.90	-6	1,391	-0.43%
2019/10/21	14	34.26	0	0.00	34.70	14	1,384	1.01%
2019/10/08	1	33.60	0	0.00	33.75	1	1,409	0.07%
2019/10/07	1	34.65	0	0.00	34.15	1	1,409	0.07%
2019/10/04	1	34.95	4	34.70	34.40	-3	1,406	-0.21%
2019/09/27	3	35.05	6	35.24	34.70	-3	1,422	-0.21%
2019/09/26	5	35.51	0	0.00	35.55	5	1,427	0.35%
2019/09/25	0	0.00	1	34.85	34.85	-1	1,446	-0.07%
2019/09/23	6	36.46	0	0.00	36.30	6	1,430	0.42%
2019/09/20	0	0.00	2	34.40	35.30	-2	1,372	-0.15%
2019/09/19	0	0.00	6	34.13	33.80	-6	1,325	-0.45%
2019/09/17	1	33.90	0	0.00	33.35	1	1,384	0.07%
2019/09/10	5	34.03	0	0.00	33.60	5	1,714	0.29%
2019/09/09	16	34.95	10	35.68	34.60	6	1,740	0.34%
2019/09/06	0	0.00	10.2	33.78	33.95	-10.2	1,717	-0.59%
2019/09/05	1	32.85	25	32.69	32.45	-24	1,695	-1.42%
2019/09/04	0	0.00	1	32.80	32.30	-1	1,769	-0.06%
2019/09/03	1	32.75	34	33.10	32.60	-33	1,786	-1.85%
2019/09/02	1	32.40	1	31.70	32.50	0	1,776	0.00%
2019/08/26	2	31.80	0	0.00	31.65	2	1,810	0.11%
2019/08/23	0	0.00	1	32.40	32.50	-1	1,817	-0.06%
2019/08/22	0	0.00	1	32.55	32.10	-1	1,824	-0.05%
2019/08/21	1	32.10	1	32.10	32.05	0	1,836	0.00%
2019/08/20	0	0.00	1	32.65	32.15	-1	1,854	-0.05%
2019/08/16	1	32.00	6	32.20	32.45	-5	1,882	-0.27%
2019/08/15	6	31.05	0	0.00	31.05	6	1,885	0.32%
2019/08/13	0	0.00	43	31.50	31.55	-43	1,969	-2.18%
2019/08/12	3	32.07	2	32.28	32.10	1	1,991	0.05%
2019/08/08	0	0.00	2	31.75	31.60	-2	2,048	-0.10%
2019/07/30	2	36.05	1	35.65	35.20	1	2,272	0.04%
2019/07/26	2	37.25	2	37.30	37.00	0	2,259	0.00%
2019/07/25	8	36.58	4	36.49	36.80	4	2,221	0.18%
2019/07/23	2	35.30	0	0.00	35.15	2	2,171	0.09%
2019/07/18	4	35.80	5	35.62	35.35	-1	2,243	-0.04%
2019/07/17	0	0.00	1	35.50	35.35	-1	2,239	-0.04%
2019/07/16	1	35.25	0	0.00	35.25	1	2,253	0.04%
2019/07/11	1	35.60	3	35.60	35.10	-2	2,374	-0.08%
2019/07/10	2	35.53	0	0.00	35.45	2	2,429	0.08%
2019/07/08	14	35.46	0	0.00	35.30	14	2,476	0.57%
2019/07/05	9	36.30	0	0.00	36.20	9	2,481	0.36%
2019/07/04	22	36.59	0	0.00	36.45	22	2,536	0.87%
2019/07/03	20	36.75	2	37.00	36.30	18	2,546	0.71%
2019/07/02	1	36.30	1	36.55	37.25	0	2,579	0.00%
2019/07/01	0	0.00	2	36.38	36.00	-2	2,576	-0.08%
2019/06/28	2	35.55	0	0.00	35.50	2	2,591	0.08%
2019/06/27	1	36.10	2	36.10	35.75	-1	2,614	-0.04%
2019/06/26	2	34.50	1	34.70	34.25	1	2,602	0.04%
2019/06/25	0	0.00	2	35.50	34.25	-2	2,628	-0.08%
2019/06/24	1	35.20	0	0.00	34.90	1	2,724	0.04%
2019/06/20	1	38.25	0	0.00	38.35	1	2,697	0.04%
2019/06/19	0	0.00	2	38.85	38.60	-2	2,773	-0.07%
2019/06/18	4	35.49	6	35.42	35.35	-2	2,643	-0.08%
2019/06/17	3	34.88	3	35.12	35.15	0	2,689	0.00%
2019/06/14	3	34.23	3	34.35	34.90	0	2,905	0.00%
2019/06/13	1	34.10	1	34.45	33.50	0	2,984	0.00%
2019/06/12	2	34.45	36	34.43	34.00	-34	3,264	-1.04%
2019/06/11	31	33.07	2	33.10	32.60	29	3,391	0.86%
2019/06/10	1	32.00	1	32.50	32.50	0	3,428	0.00%
2019/06/05	4	32.63	12	32.83	32.05	-8	3,449	-0.23%
2019/06/03	1	32.25	0	0.00	32.05	1	3,513	0.03%
2019/05/31	3	32.93	5	32.88	32.80	-2	3,564	-0.06%
2019/05/30	1	32.40	1	32.50	32.50	0	3,561	0.00%
2019/05/29	9	32.07	3	32.08	31.70	6	3,565	0.17%
2019/05/28	3	31.57	5	31.59	33.00	-2	3,571	-0.06%
2019/05/27	3	31.35	3	31.52	31.40	0	3,567	0.00%
2019/05/24	8	32.54	5	32.55	32.15	3	3,590	0.08%
2019/05/23	2	33.35	2	33.53	32.50	0	3,594	0.00%
2019/05/22	3	33.92	1	34.10	33.80	2	3,638	0.05%
2019/05/21	4	33.65	3	33.90	34.20	1	3,672	0.03%
2019/05/20	0	0.00	39	33.57	33.10	-39	3,733	-1.04%
2019/05/17	11	32.55	7	33.06	32.35	4	3,741	0.11%
2019/05/16	9	34.32	8	34.26	33.05	1	3,755	0.03%
2019/05/15	6	34.11	0	0.00	34.65	6	3,702	0.16%
2019/05/14	2	31.15	4	30.94	31.50	-2	3,656	-0.05%
2019/05/13	32	31.78	2	32.00	31.00	30	3,653	0.82%
2019/05/10	10	33.30	11	33.59	32.40	-1	3,668	-0.03%
2019/05/09	22	34.31	11	35.11	33.10	11	3,640	0.30%
2019/05/08	21	35.84	2	34.90	34.95	19	3,625	0.52%
2019/05/07	4	37.91	0	0.00	37.35	4	3,632	0.11%
2019/05/06	1	38.60	0	0.00	38.10	1	3,626	0.03%
2019/05/03	1	39.50	1	39.85	39.15	0	3,631	0.00%
2019/05/02	4	39.25	1	39.20	39.55	3	3,618	0.08%
2019/04/30	0	0.00	1	38.15	38.60	-1	3,607	-0.03%
2019/04/29	3	38.72	0	0.00	38.00	3	3,623	0.08%
2019/04/26	0	0.00	3	39.57	39.00	-3	3,619	-0.08%
2019/04/25	0	0.00	5	38.40	39.00	-5	3,591	-0.14%
2019/04/24	7	39.44	1	39.90	38.60	6	3,593	0.17%
2019/04/23	1	38.95	0	0.00	39.20	1	3,578	0.03%
2019/04/22	0	0.00	1	39.20	39.20	-1	3,576	-0.03%
2019/04/19	5	38.90	0.2	38.95	38.95	4.8	3,575	0.13%
2019/04/18	3	39.40	10	39.01	38.10	-7	3,560	-0.20%
2019/04/17	9	41.83	2	41.73	40.00	7	3,536	0.20%
2019/04/16	1	39.25	1	40.10	41.00	0	3,458	0.00%
2019/04/11	0	0.00	4	39.00	39.00	-4	3,385	-0.12%
2019/04/10	1	39.85	0	0.00	39.10	1	3,375	0.03%
2019/04/09	0	0.00	1	39.40	39.05	-1	3,329	-0.03%
2019/04/08	1	41.20	2	39.85	39.55	-1	3,337	-0.03%
2019/04/03	2	39.45	3	39.45	39.55	-1	3,323	-0.03%
2019/04/02	2	40.08	0	0.00	39.00	2	3,375	0.06%
2019/04/01	0	0.00	6	39.55	39.20	-6	3,355	-0.18%
2019/03/28	3	39.28	2	39.15	39.00	1	3,292	0.03%
2019/03/27	10	41.00	17	39.92	40.00	-7	3,279	-0.21%
2019/03/26	2	38.33	8	38.07	39.50	-6	3,166	-0.19%
2019/03/25	6	36.57	1	36.40	36.55	5	3,088	0.16%
2019/03/22	12	39.75	2	37.70	37.70	10	3,061	0.33%
2019/03/21	0	0.00	4	38.00	38.10	-4	2,988	-0.13%
2019/03/20	1	38.75	5	38.81	38.10	-4	3,078	-0.13%
2019/03/19	38	39.28	15	39.00	37.35	23	3,027	0.76%
2019/03/18	5	37.29	24	36.13	38.50	-19	2,779	-0.68%
2019/03/15	27	34.74	14	35.01	35.00	13	2,672	0.49%
2019/03/14	4	33.24	14	33.01	33.85	-10	2,396	-0.42%
2019/03/13	11	29.17	6	29.76	30.80	5	2,243	0.22%
2019/03/12	2	29.13	0	0.00	28.85	2	2,211	0.09%
2019/03/11	0	0.00	1	29.35	28.85	-1	2,223	-0.04%
2019/03/08	10	29.00	8	28.96	28.80	2	2,259	0.09%
2019/03/07	1	28.40	21	29.11	28.80	-20	2,269	-0.88%
2019/03/06	2	28.58	6	29.17	29.25	-4	2,313	-0.17%
2019/03/05	1	28.20	0	0.00	28.20	1	2,290	0.04%
2019/03/04	1	28.15	0	0.00	28.20	1	2,321	0.04%
2019/02/27	1	28.05	0	0.00	28.35	1	2,407	0.04%
2019/02/25	2	29.10	2	29.65	28.65	0	2,641	0.00%
2019/02/22	2	29.15	4	28.96	28.90	-2	2,634	-0.08%
2019/02/21	4	28.31	1	28.31	29.00	3	2,629	0.11%
2019/02/19	2	29.60	21	29.19	29.10	-19	2,560	-0.74%
2019/02/18	4	27.55	4	27.80	27.95	0	2,494	0.00%
2019/02/15	0	0.00	6	26.70	26.50	-6	2,468	-0.24%
2019/02/14	6	26.43	0	0.00	26.40	6	2,542	0.24%
2019/02/13	0	0.00	1	27.00	26.25	-1	2,614	-0.04%
2019/01/29	1	26.20	7	26.23	26.10	-6	2,669	-0.22%
2019/01/28	5	26.63	7	26.32	25.85	-2	2,649	-0.08%
2019/01/25	0	0.00	2	25.45	25.05	-2	2,623	-0.08%
2019/01/24	0	0.00	1	25.15	25.05	-1	2,647	-0.04%
2019/01/23	0	0.00	6	24.30	24.85	-6	2,662	-0.23%
2019/01/22	6	25.30	0	0.00	24.65	6	2,673	0.22%
2019/01/21	2	24.85	0	0.00	24.60	2	2,673	0.07%
2019/01/18	1	23.80	1	23.80	23.80	0	2,685	0.00%
2019/01/17	10	23.94	1	23.80	23.80	9	2,719	0.33%
2019/01/16	1	25.00	0	0.00	24.70	1	2,716	0.04%
2019/01/15	0	0.00	7	24.65	24.70	-7	2,714	-0.26%
2019/01/11	0	0.00	11	25.58	24.65	-11	2,752	-0.40%
2019/01/10	0	0.00	2	24.85	24.85	-2	2,760	-0.07%
2019/01/09	10	25.20	0	0.00	25.00	10	2,777	0.36%
2019/01/04	2	24.10	2	24.00	24.00	0	2,836	0.00%
2019/01/03	4	25.19	12	25.53	25.20	-8	2,846	-0.28%
2019/01/02	10	26.00	0	0.00	25.95	10	2,864	0.35%
2018/12/28	8	26.35	8	26.25	26.30	0	2,880	0.00%
2018/12/27	6	26.73	5	27.05	26.80	1	2,930	0.03%
2018/12/26	9	27.88	4	28.05	26.90	5	2,945	0.17%
2018/12/25	7	27.77	10	28.09	27.70	-3	2,948	-0.10%
2018/12/24	3	26.47	2	26.75	26.90	1	2,886	0.03%
2018/12/22	20	27.10	0	0.00	27.00	20	2,880	0.69%
2018/12/21	0	0.00	2	27.45	27.30	-2	2,898	-0.07%
2018/12/20	4	26.49	2	26.38	27.95	2	2,906	0.07%
2018/12/19	0	0.00	7	27.70	28.00	-7	2,954	-0.24%
2018/12/18	1	28.10	1	27.90	27.70	0	2,953	0.00%
2018/12/14	8	28.69	0	0.00	28.75	8	3,038	0.26%
2018/12/13	16	29.27	5	29.23	28.85	11	3,134	0.35%
2018/12/11	3	26.90	1	26.90	26.80	2	3,088	0.06%
2018/12/10	5	26.80	0	0.00	26.10	5	3,105	0.16%
2018/12/07	3	27.07	3	26.83	27.30	0	3,097	0.00%
2018/12/06	3	27.75	2	28.50	26.10	1	3,086	0.03%
2018/12/05	1	28.20	36	28.27	28.30	-35	3,066	-1.14%
2018/12/03	17	29.17	6	29.19	29.20	11	3,080	0.36%
2018/11/30	8	28.81	7	28.87	28.60	1	3,070	0.03%
2018/11/29	8	28.66	19	28.86	28.40	-11	3,068	-0.36%
2018/11/28	3	27.30	3	27.53	27.40	0	3,029	0.00%
2018/11/27	2	26.70	2	27.05	27.00	0	3,120	0.00%
2018/11/26	6	26.67	9	26.56	26.80	-3	3,227	-0.09%
2018/11/23	21	26.09	1	26.70	25.85	20	3,178	0.63%
2018/11/22	5	25.87	4	26.70	26.70	1	3,106	0.03%
2018/11/14	7	24.51	4	24.41	24.00	3	3,110	0.10%
2018/11/13	13	24.33	4	24.39	24.90	9	3,087	0.29%
2018/11/09	7	22.75	7	22.05	22.75	0	2,973	0.00%
2018/11/02	13	21.73	13	21.62	21.30	0	3,138	0.00%
2018/10/31	3	19.92	4	19.63	20.20	-1	3,126	-0.03%
2018/10/30	3	19.05	3	19.17	19.05	0	3,144	0.00%
2018/10/29	4	18.63	7	18.74	19.00	-3	3,158	-0.09%
2018/10/26	6	19.51	5	19.87	18.85	1	3,200	0.03%
2018/10/25	6	19.78	5	20.09	19.65	1	3,196	0.03%
2018/10/24	6	21.63	6	21.60	21.15	0	3,190	0.00%
2018/10/23	1	21.90	8	22.69	21.95	-7	3,184	-0.22%
2018/10/22	11	22.97	8	23.30	23.05	3	3,188	0.09%
2018/10/19	4	22.25	4	22.23	22.45	0	3,193	0.00%
2018/10/18	4	23.56	6	23.71	23.10	-2	3,213	-0.06%
2018/10/17	11	24.73	0	0.00	24.00	11	3,240	0.34%
2018/10/16	0	0.00	3	25.30	24.65	-3	3,311	-0.09%
2018/10/15	1	25.40	3	25.15	24.90	-2	3,356	-0.06%
2018/10/12	5	24.72	3	24.80	24.60	2	3,387	0.06%
2018/10/11	4	24.54	4	24.55	24.50	0	3,401	0.00%
2018/10/09	5	27.94	2	28.55	27.20	3	3,417	0.09%
2018/10/08	4	29.23	2	29.95	28.90	2	3,448	0.06%
2018/10/05	8	28.74	3	29.03	28.75	5	3,464	0.14%
2018/10/04	10	31.42	6	31.70	30.85	4	3,488	0.11%
2018/10/03	5	34.05	5	33.94	32.40	0	3,632	0.00%
2018/10/02	3	35.18	1	35.90	35.00	2	3,755	0.05%
2018/10/01	3	35.95	2	36.30	35.75	1	3,821	0.03%
2018/09/28	1	36.20	2	36.18	35.75	-1	3,978	-0.03%
2018/09/27	4	36.84	11	36.92	36.10	-7	4,132	-0.17%
2018/09/26	13	37.76	16.3	37.69	37.00	-3.3	4,340	-0.08%
2018/09/25	2	37.05	1	36.80	36.90	1	4,569	0.02%
2018/09/21	2	36.70	3	37.07	36.90	-1	4,984	-0.02%
2018/09/20	3	36.77	6	38.99	36.95	-3	5,195	-0.06%
2018/09/19	3	38.73	5	39.55	38.05	-2	5,237	-0.04%
2018/09/18	4	37.65	6	37.65	37.35	-2	5,270	-0.04%
2018/09/17	11	36.74	4	36.48	36.20	7	5,414	0.13%
2018/09/14	0	0.00	3	36.05	36.60	-3	5,661	-0.05%
2018/09/13	2	35.45	0	0.00	35.30	2	5,935	0.03%
2018/09/12	3	35.73	1	35.20	35.20	2	6,269	0.03%
2018/09/11	3	35.90	3	36.18	36.05	0	6,611	0.00%
2018/09/10	3	35.62	1	36.15	35.00	2	6,919	0.03%
2018/09/07	1	38.70	1	36.75	37.05	0	7,192	0.00%
2018/09/06	8	38.66	9	38.43	38.35	-1	7,280	-0.01%
2018/09/05	4	38.89	3	38.85	38.15	1	7,641	0.01%
2018/09/04	4	38.43	2	38.35	38.40	2	7,816	0.03%
2018/09/03	14	39.59	5	39.38	37.40	9	7,856	0.11%
2018/08/31	3	37.72	24	39.78	39.90	-21	7,891	-0.27%
2018/08/30	3	36.23	5	36.73	36.90	-2	7,861	-0.03%
2018/08/29	4	36.80	2	37.25	36.50	2	7,909	0.03%
2018/08/28	5	35.25	5.5	35.70	35.00	-0.5	8,048	-0.01%
2018/08/27	0	0.00	2	34.98	35.60	-2	8,131	-0.02%
2018/08/24	5	35.18	5	34.65	34.50	0	8,175	0.00%
2018/08/23	10	36.19	7	36.36	35.30	3	8,274	0.04%
2018/08/22	4	35.06	4	34.96	36.35	0	8,297	0.00%
2018/08/21	2	35.48	4	34.54	34.15	-2	8,296	-0.02%
2018/08/20	8	35.26	2	35.63	35.15	6	8,310	0.07%
2018/08/17	4	36.93	2	36.85	35.30	2	8,324	0.02%
2018/08/16	1	35.55	29	35.62	35.90	-28	8,317	-0.34%
2018/08/15	1	35.70	8	35.96	35.45	-7	8,315	-0.08%
2018/08/14	5	34.65	5	34.74	35.50	0	8,324	0.00%
2018/08/13	9	35.64	3	36.88	35.15	6	8,494	0.07%
2018/08/10	3	39.38	2	39.40	38.70	1	8,575	0.01%
2018/08/09	1	38.60	60.3	38.82	38.65	-59.3	8,835	-0.67%
2018/08/08	10	40.74	3	41.03	40.10	7	9,082	0.08%
2018/08/07	2	41.45	2	41.45	41.20	0	9,098	0.00%
2018/08/06	12	40.79	2	41.00	40.90	10	9,252	0.11%
2018/08/03	2	43.18	1	43.00	43.40	1	9,304	0.01%
2018/08/02	11	43.00	1	44.00	42.35	10	9,410	0.11%
2018/08/01	0	0.00	6	46.18	44.85	-6	9,461	-0.06%
2018/07/31	1	44.85	2	44.70	45.60	-1	9,520	-0.01%
2018/07/30	6	45.16	0	0.00	45.15	6	9,620	0.06%
2018/07/26	1	46.60	2	46.55	46.55	-1	10,005	-0.01%
2018/07/25	6	48.46	7	47.79	47.00	-1	10,381	-0.01%
2018/07/24	1	47.90	2	47.78	47.60	-1	10,379	-0.01%
2018/07/23	1	47.80	2	47.90	47.15	-1	10,464	-0.01%
2018/07/20	3	46.02	4	45.36	45.20	-1	10,498	-0.01%
2018/07/18	3	46.20	1	47.80	46.20	2	10,796	0.02%
2018/07/16	1	48.55	0	0.00	48.00	1	11,280	0.01%
2018/07/13	2	48.40	2	48.40	48.20	0	11,245	0.00%
2018/07/12	7	48.49	8	48.14	47.95	-1	11,567	-0.01%
2018/07/11	12	48.27	15	48.08	48.10	-3	11,705	-0.03%
2018/07/10	15	45.14	10	45.48	45.60	5	11,634	0.04%
2018/07/09	10	48.74	10	48.28	47.50	0	11,760	0.00%
2018/07/06	25	47.90	18	48.07	48.55	7	11,839	0.06%
2018/07/05	16	49.00	11	49.92	47.75	5	11,778	0.04%
2018/07/04	13	50.64	14	51.05	49.00	-1	11,826	-0.01%
2018/07/03	18	51.31	12	52.06	50.00	6	11,863	0.05%
2018/07/02	23	53.43	29	53.22	51.40	-6	11,591	-0.05%
2018/06/29	32	48.48	33	48.55	50.40	-1	11,188	-0.01%
2018/06/28	5	46.83	4	47.60	45.85	1	10,976	0.01%
2018/06/27	5	48.13	10	47.77	47.70	-5	10,885	-0.05%
2018/06/26	16	47.46	8	46.99	47.50	8	10,755	0.07%
2018/06/25	18	47.56	32.3	46.83	44.50	-14.3	10,586	-0.14%
2018/06/22	57	50.71	49	50.64	49.00	8	10,353	0.08%
2018/06/21	24	49.27	32	49.48	50.10	-8	10,077	-0.08%
2018/06/20	47	45.87	47	45.69	46.10	0	9,813	0.00%
2018/06/19	13	44.63	23	46.43	47.15	-10	9,495	-0.11%
2018/06/15	8	41.63	10	41.88	42.90	-2	9,375	-0.02%
2018/06/14	6	39.75	14	39.76	40.15	-8	9,233	-0.09%
2018/06/13	16	42.00	4	40.96	39.00	12	9,282	0.13%
2018/06/12	1	38.70	16	39.40	39.35	-15	9,006	-0.17%
2018/06/11	8	37.24	15	37.89	37.65	-7	9,064	-0.08%
2018/06/08	28	35.69	34	35.70	35.95	-6	9,002	-0.07%
2018/06/07	12	38.04	8.2	38.69	37.45	3.8	8,910	0.04%
2018/06/06	12	38.80	22	38.90	38.55	-10	8,907	-0.11%
2018/06/05	42	39.70	5	39.71	38.20	37	8,871	0.42%
2018/06/04	18.3	40.72	3	40.80	42.30	15.3	8,700	0.18%
2018/06/01	0	0.00	3	39.15	38.80	-3	8,669	-0.03%
2018/05/31	0	0.00	10	39.62	39.45	-10	8,675	-0.12%
2018/05/30	0	0.00	29	37.67	38.70	-29	8,661	-0.33%
2018/05/29	1	37.50	9	36.74	37.50	-8	8,673	-0.09%
2018/05/28	1	35.30	2	35.30	35.00	-1	8,672	-0.01%
2018/05/25	10	35.08	6	35.58	34.80	4	8,726	0.05%
2018/05/24	1	34.70	6	34.10	34.90	-5	8,796	-0.06%
2018/05/23	10	35.31	0	0.00	35.50	10	8,985	0.11%
2018/05/22	14	36.22	1	35.10	35.80	13	9,216	0.14%
2018/05/21	23	37.52	56	37.76	37.00	-33	9,236	-0.36%
2018/05/18	25	35.39	17	35.31	35.60	8	9,168	0.09%
2018/05/17	7	35.81	55	36.28	36.60	-48	9,229	-0.52%
2018/05/16	62	35.11	18	34.73	33.80	44	9,069	0.49%
2018/05/15	5	36.50	0	0.00	36.50	5	8,844	0.06%
2018/05/14	4	32.20	29	32.32	33.20	-25	8,863	-0.28%
2018/05/11	3	30.27	12	30.65	30.20	-9	8,709	-0.10%
2018/05/10	38	30.25	38	30.49	30.15	0	8,637	0.00%
2018/05/09	19	31.38	16	32.08	31.00	3	8,554	0.04%
2018/05/08	15	31.20	22	31.37	30.90	-7	8,544	-0.08%
2018/05/07	43	30.58	44	31.05	31.00	-1	8,596	-0.01%
2018/05/04	27	31.86	19	32.06	31.10	8	8,574	0.09%
2018/05/03	17	32.35	31	32.25	31.90	-14	8,483	-0.17%
2018/05/02	40	33.23	7	34.49	30.90	33	8,397	0.39%
2018/04/30	2	33.95	10	33.95	33.95	-8	8,158	-0.10%
2018/04/27	4	29.65	32	30.26	30.90	-28	8,131	-0.34%
2018/04/26	14	29.55	8	30.26	28.10	6	7,996	0.08%
2018/04/25	15	29.77	29	30.61	29.90	-14	7,863	-0.18%
2018/04/24	44	30.05	12	29.45	29.00	32	7,654	0.42%
2018/04/23	20	33.38	12	33.89	32.20	8	7,447	0.11%
2018/04/20	57	36.23	22	37.09	35.50	35	7,296	0.48%
2018/04/18	36	29.26	85	28.90	31.40	-49	6,821	-0.72%
2018/04/17	15	28.62	5	31.35	28.55	10	6,457	0.15%
2018/04/16	59	31.92	26	32.46	31.70	33	6,250	0.53%
2018/04/13	28	33.39	10	33.02	32.95	18	6,134	0.29%
2018/04/12	20	35.96	33	34.48	33.30	-13	5,835	-0.22%
2018/04/11	24	36.93	2	37.40	36.90	22	5,665	0.39%
2018/04/10	13	36.68	10	36.85	36.00	3	5,565	0.05%
2018/04/09	38	41.42	22	39.19	38.70	16	5,342	0.30%
2018/03/29	2	41.50	0	0.00	40.55	2	4,959	0.04%
2018/03/27	0	0.00	12.1	36.80	38.30	-12.1	4,959	-0.24%
2018/03/23	0	0.00	1	33.10	34.00	-1	4,884	-0.02%
2018/03/22	0	0.00	2	37.70	36.35	-2	4,811	-0.04%
2018/03/21	31	38.47	9	38.53	40.35	22	4,771	0.46%
2018/03/20	11	33.94	10	34.40	36.70	1	4,550	0.02%
2018/03/19	8	32.91	9	31.92	33.40	-1	4,382	-0.02%
2018/03/16	34	30.46	3	30.30	30.40	31	4,204	0.74%
2018/03/15	9	31.65	14	31.42	32.20	-5	4,071	-0.12%
2018/03/14	3	29.30	2	29.30	29.30	1	3,787	0.03%
2018/03/13	0	0.00	34	26.60	26.65	-34	3,766	-0.90%
2018/03/12	7	24.24	6	24.20	24.25	1	3,704	0.03%
2018/03/09	0	0.00	5	22.24	22.05	-5	3,598	-0.14%
2018/03/08	2	23.03	7	23.20	22.70	-5	3,541	-0.14%
2018/03/07	21	23.42	7	23.00	23.00	14	3,492	0.40%
2018/03/06	7	23.44	0	0.00	24.50	7	3,428	0.20%
2018/03/05	10	22.55	13	23.67	23.90	-3	3,361	-0.09%
2018/03/02	17	23.18	1	22.20	23.75	16	3,256	0.49%
2018/03/01	3	20.23	13	21.08	21.75	-10	3,151	-0.32%
2018/02/27	5	20.48	3	20.78	19.80	2	3,066	0.07%
2018/02/26	4	19.06	15	19.03	19.75	-11	2,980	-0.37%
2018/02/23	29	19.65	2	18.65	18.65	27	2,888	0.93%
2018/02/22	27	20.59	4	20.10	20.60	23	2,673	0.86%
2018/02/21	0	0.00	21	18.63	19.35	-21	2,419	-0.87%
2018/02/12	8	17.25	2	17.60	17.60	6	2,351	0.26%
2018/02/09	0	0.00	25	15.86	16.00	-25	2,163	-1.16%
2018/02/08	22	13.95	0	0.00	14.55	22	1,950	1.13%
2018/02/07	3	13.25	3	12.93	13.25	0	1,790	0.00%
2018/02/06	3	11.92	0	0.00	12.05	3	1,702	0.18%
2018/02/01	10	13.65	0	0.00	13.80	10	1,591	0.63%
2018/01/31	0	0.00	1	14.60	14.10	-1	1,535	-0.07%
2018/01/30	7	14.16	4	14.10	13.50	3	1,431	0.21%
2018/01/29	2	14.30	1	14.60	14.60	1	1,284	0.08%
2018/01/26	1	11.75	11	11.91	13.30	-10	1,164	-0.86%
2018/01/25	14	12.37	5	12.55	12.10	9	1,055	0.85%
2018/01/24	1	12.40	17	11.83	12.40	-16	914	-1.75%
2018/01/23	0	0.00	1	10.80	11.30	-1	754	-0.13%
2018/01/18	5	10.80	0	0.00	10.65	5	744	0.67%
2018/01/16	0	0.00	1	10.60	10.55	-1	751	-0.13%
2018/01/05	0	0.00	13	10.80	10.70	-13	887	-1.47%
2018/01/04	13	10.80	0	0.00	10.85	13	902	1.44%