威盛 (2388)-元大-小港券商分點個股進出

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
128.0
漲跌
▼10.5
漲幅
-7.58%
成交量
14,174張
產業
上市半導體類股
638人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/04/19	21.1	136.73	19	127.97	128.00	2.1	9,217	0.02%
2024/04/18	18	140.36	20.2	140.67	138.50	-2.2	9,285	-0.02%
2024/04/17	19	139.21	18.1	140.06	141.00	0.9	9,411	0.01%
2024/04/16	33.1	137.97	29.2	138.93	137.00	3.9	9,409	0.04%
2024/04/15	12.3	145.43	27.5	145.58	139.00	-15.2	9,595	-0.16%
2024/04/12	15	132.43	20	136.53	140.00	-5	9,891	-0.05%
2024/04/11	4	129.00	9	128.33	127.50	-5	9,777	-0.05%
2024/04/10	3	129.83	3.4	131.44	131.50	-0.4	9,901	0.00%
2024/04/09	4	129.63	3	130.17	131.00	1	10,007	0.01%
2024/04/08	3	127.83	4	127.25	127.00	-1	10,190	-0.01%
2024/04/03	6	129.58	3	129.67	129.50	3	10,292	0.03%
2024/04/02	4	131.50	4	129.75	129.50	0	10,401	0.00%
2024/04/01	10	130.50	7	129.71	132.00	3	10,566	0.03%
2024/03/29	10.1	126.15	7	126.36	125.50	3.1	10,813	0.03%
2024/03/28	6	128.00	6	128.42	126.00	0	10,978	0.00%
2024/03/27	6	128.34	3	128.00	127.50	3	11,173	0.03%
2024/03/26	23	136.62	16	137.16	131.50	7	11,227	0.06%
2024/03/25	0	0.00	3	134.50	134.50	-3	10,741	-0.03%
2024/03/22	5	122.11	6	123.08	122.50	-1	10,943	-0.01%
2024/03/21	2	120.75	1	121.50	121.50	1	11,314	0.01%
2024/03/20	2	119.25	4	119.38	120.00	-2	12,008	-0.02%
2024/03/19	3	121.50	1	120.00	120.00	2	12,105	0.02%
2024/03/18	2.1	120.76	2	121.75	122.00	0.1	12,316	0.00%
2024/03/15	5	123.20	11	121.91	121.00	-6	12,709	-0.05%
2024/03/14	5.2	122.65	14	122.79	122.50	-8.8	13,710	-0.06%
2024/03/13	7.2	126.79	0.1	124.00	123.00	7.2	14,188	0.05%
2024/03/12	0	0.00	1	129.00	129.00	-1	14,705	-0.01%
2024/03/11	4	130.50	5.3	130.16	129.00	-1.3	14,997	-0.01%
2024/03/08	24	134.29	18.1	131.30	131.00	6	15,156	0.04%
2024/03/07	34.3	138.45	31.1	138.31	137.50	3.2	15,459	0.02%
2024/03/06	2.3	129.15	1	130.50	128.50	1.3	15,394	0.01%
2024/03/05	2	132.00	3	132.00	131.50	-1	15,797	-0.01%
2024/03/04	3	131.67	4	131.75	131.50	-1	16,131	-0.01%
2024/03/01	7.2	133.24	8.1	132.00	131.00	-0.9	16,757	-0.01%
2024/02/29	5	130.30	6	130.50	132.00	-1	16,958	-0.01%
2024/02/27	14.1	132.16	22	130.82	130.00	-7.9	17,108	-0.05%
2024/02/26	8	133.56	3	133.83	132.50	5	17,706	0.03%
2024/02/23	3	135.67	5.9	135.04	134.00	-2.9	18,732	-0.02%
2024/02/22	7.2	133.21	4	133.25	132.50	3.2	19,143	0.02%
2024/02/21	5	137.50	1	138.00	136.50	4	19,465	0.02%
2024/02/20	0.1	139.00	2	136.75	136.50	-1.9	20,833	-0.01%
2024/02/19	13.1	139.65	17	137.62	137.00	-3.9	21,480	-0.02%
2024/02/16	12.3	140.15	7	140.36	141.00	5.3	22,655	0.02%
2024/02/15	21.1	137.67	16	136.72	136.00	5.1	23,835	0.02%
2024/02/05	12	139.13	6.2	137.51	137.00	5.8	23,844	0.02%
2024/02/02	16.1	143.69	20	142.73	143.00	-3.9	24,008	-0.02%
2024/02/01	0	0.00	0.1	138.00	137.00	-0.1	24,146	0.00%
2024/01/31	10	139.90	5	139.50	138.50	5	24,912	0.02%
2024/01/30	8	139.56	7	139.00	138.50	1	25,466	0.00%
2024/01/29	0	0.00	1	141.00	141.50	-1	27,200	0.00%
2024/01/26	9.3	140.46	6	139.83	140.00	3.3	28,504	0.01%
2024/01/25	7	143.93	6	143.75	142.50	1	29,219	0.00%
2024/01/24	9	147.17	14	146.54	143.50	-5	29,380	-0.02%
2024/01/23	15	148.17	14	148.71	146.50	1	29,733	0.00%
2024/01/22	11	147.59	14	148.61	148.00	-3	30,158	-0.01%
2024/01/19	9	144.83	9.5	145.63	145.00	-0.5	30,462	0.00%
2024/01/18	9	140.33	8.1	142.06	143.00	1	30,718	0.00%
2024/01/17	35	148.07	32	145.91	143.50	3	31,186	0.01%
2024/01/16	11	149.09	5	150.10	147.50	6	31,268	0.02%
2024/01/15	6	148.25	11	149.05	149.50	-5	31,362	-0.02%
2024/01/12	27.2	147.39	24	146.10	145.50	3.2	31,612	0.01%
2024/01/11	22	149.98	20.3	151.07	150.00	1.7	31,796	0.01%
2024/01/10	9	150.50	5	150.50	152.50	4	33,245	0.01%
2024/01/09	14.1	149.79	15	150.63	149.00	-0.9	33,456	0.00%
2024/01/08	36.5	161.75	29	157.47	149.00	7.5	33,451	0.02%
2024/01/05	11.1	157.01	12.1	157.75	160.00	-0.9	33,127	0.00%
2024/01/04	9.2	157.93	6	157.75	157.00	3.2	33,237	0.01%
2024/01/03	12	156.96	16.1	156.62	156.50	-4.1	33,381	-0.01%
2024/01/02	17.1	155.29	21.1	152.65	157.00	-4.1	33,333	-0.01%
2023/12/29	6	155.00	9.2	155.18	156.50	-3.2	33,292	-0.01%
2023/12/28	15.2	154.32	24.1	154.23	154.00	-8.9	33,365	-0.03%
2023/12/27	14.1	155.00	10	154.90	153.00	4.1	33,848	0.01%
2023/12/26	26.4	158.49	26	157.73	157.00	0.4	34,020	0.00%
2023/12/25	16	156.97	4	156.88	156.50	12	33,926	0.04%
2023/12/22	27	154.67	19.1	156.05	155.50	7.9	33,954	0.02%
2023/12/21	15	151.63	15	150.73	151.50	0	33,980	0.00%
2023/12/20	19	153.05	13	152.27	151.50	6	34,141	0.02%
2023/12/19	9.1	152.53	6	152.58	152.00	3.1	34,211	0.01%
2023/12/18	6.2	154.80	8	151.94	152.50	-1.8	34,286	-0.01%
2023/12/15	51.1	162.44	48	159.06	156.00	3.1	34,194	0.01%
2023/12/14	10	163.85	16.1	163.75	165.00	-6.1	33,968	-0.02%
2023/12/13	10.1	163.59	7	163.21	161.00	3.1	34,449	0.01%
2023/12/12	14.3	163.14	14	162.93	163.50	0.3	35,051	0.00%
2023/12/11	58.7	171.39	40	165.91	161.50	18.7	34,894	0.05%
2023/12/08	33	171.85	38.1	171.92	174.00	-5.1	33,960	-0.02%
2023/12/07	46.2	164.79	41	163.71	166.00	5.2	33,596	0.02%
2023/12/06	39.2	170.83	37	172.69	170.50	2.2	33,297	0.01%
2023/12/05	5	169.70	3	170.67	169.50	2	33,200	0.01%
2023/12/04	47.1	176.63	44	177.45	173.00	3.1	33,133	0.01%
2023/12/01	42	175.32	43.4	174.90	176.50	-1.4	32,795	0.00%
2023/11/30	122.1	172.55	127.1	171.62	172.50	-5	32,648	-0.02%	大買/大賣/
2023/11/29	50.2	169.28	51	168.66	170.50	-0.8	32,301	0.00%
2023/11/28	28	168.18	24	170.41	168.00	4	32,070	0.01%
2023/11/27	8	162.51	9	163.16	160.00	-1	31,641	0.00%
2023/11/24	21	164.43	31	164.40	165.00	-10	31,699	-0.03%
2023/11/23	37	166.23	37	166.04	163.50	0	31,774	0.00%
2023/11/22	48.1	171.55	44.2	171.38	170.50	4	31,908	0.01%
2023/11/21	34.1	165.62	33	166.79	168.50	1.1	31,430	0.00%
2023/11/20	13	164.85	11.2	164.51	166.00	1.8	31,221	0.01%
2023/11/17	141.2	162.97	164.1	159.49	164.00	-22.9	30,986	-0.07%	大買/大賣/
2023/11/16	24	159.50	24.2	157.67	160.00	-0.2	29,688	0.00%
2023/11/15	47.3	156.92	51.6	155.07	158.50	-4.2	29,107	-0.01%
2023/11/14	75.3	148.29	82.4	145.72	149.50	-7.1	28,172	-0.03%
2023/11/13	0	0.00	9.1	138.50	138.50	-9.1	27,196	-0.03%
2023/11/10	12.1	128.70	8	127.07	126.00	4.1	27,211	0.02%
2023/11/09	22.3	128.62	14.4	129.02	129.00	7.9	27,142	0.03%
2023/11/08	39.1	131.64	26	131.23	129.00	13	27,019	0.05%
2023/11/07	24.3	133.26	19	133.79	133.50	5.3	26,701	0.02%
2023/11/06	90.3	143.86	76.9	140.95	135.00	13.4	26,450	0.05%
2023/11/03	76.4	140.01	87.3	140.01	145.00	-10.9	25,118	-0.04%
2023/11/02	25.1	126.47	38	127.86	132.00	-13	24,186	-0.05%
2023/11/01	11	121.27	10	120.95	120.00	1	23,920	0.00%
2023/10/31	9.1	122.94	9	122.22	119.00	0.1	23,942	0.00%
2023/10/30	11.1	122.87	19.1	123.76	123.00	-8	23,924	-0.03%
2023/10/27	58.1	119.66	51.1	117.11	117.00	7.1	23,866	0.03%
2023/10/26	23	120.54	8.3	120.82	119.00	14.7	23,523	0.06%
2023/10/25	31.3	124.54	30.1	123.85	124.00	1.2	23,188	0.01%
2023/10/24	4	112.88	3	114.17	117.50	1	22,575	0.00%
2023/10/23	2	115.75	1.1	115.12	114.50	0.9	22,310	0.00%
2023/10/20	4.1	115.99	5	118.30	116.50	-0.9	22,156	0.00%
2023/10/19	8.1	122.06	11	121.86	122.50	-3	21,788	-0.01%
2023/10/18	76.3	131.63	68	136.51	121.50	8.3	21,471	0.04%
2023/10/17	11	130.91	17	132.82	134.50	-6	19,814	-0.03%
2023/10/16	7	123.57	9	124.33	122.50	-2	19,488	-0.01%
2023/10/13	17	120.88	12.1	120.42	122.00	5	19,195	0.03%
2023/10/12	5	112.90	8.5	115.48	118.50	-3.5	19,873	-0.02%
2023/10/11	14	111.46	14.1	111.72	108.00	-0.1	20,327	0.00%
2023/10/06	8	117.25	4	116.63	116.00	4	20,959	0.02%
2023/10/05	10	118.25	8	118.25	117.00	2	21,594	0.01%
2023/10/04	50.3	118.37	50.6	117.94	118.50	-0.4	22,450	0.00%
2023/10/03	37.1	121.10	36.8	124.71	118.00	0.3	22,460	0.00%
2023/10/02	7.1	124.91	9.1	123.72	123.00	-2	22,027	-0.01%
2023/09/28	10	120.00	10	119.75	118.50	0	22,128	0.00%
2023/09/27	14	117.96	21	119.05	121.50	-7	21,906	-0.03%
2023/09/26	21	120.31	21	118.67	117.00	0	21,747	0.00%
2023/09/25	11	120.91	13	122.35	122.00	-2	21,526	-0.01%
2023/09/22	17.3	119.33	19	118.89	120.00	-1.7	21,249	-0.01%
2023/09/21	15	117.83	15	116.50	119.00	0	21,117	0.00%
2023/09/20	7	116.21	3	116.50	115.50	4	20,877	0.02%
2023/09/19	43	121.39	39	120.87	118.00	4	20,651	0.02%
2023/09/18	34	121.84	33	121.73	122.50	1	20,183	0.00%
2023/09/15	34.1	119.41	48.1	120.27	120.00	-14.1	19,566	-0.07%
2023/09/14	4	107.50	13.1	109.32	111.00	-9.1	18,784	-0.05%
2023/09/13	4	103.50	4.2	100.38	101.00	-0.2	18,675	0.00%
2023/09/12	16	104.88	12.2	103.08	103.00	3.8	18,860	0.02%
2023/09/11	14.1	109.45	14	107.61	105.50	0.1	18,751	0.00%
2023/09/08	11	116.18	7	116.64	116.50	4	18,518	0.02%
2023/09/07	5	117.00	3	117.17	115.00	2	18,412	0.01%
2023/09/06	30	116.40	17	116.59	116.50	13	18,611	0.07%
2023/09/05	3	113.50	3.1	116.75	118.00	-0.1	18,805	0.00%
2023/09/04	17	112.09	20	112.88	116.00	-3	18,827	-0.02%
2023/09/01	3	113.67	2.5	114.98	112.50	0.5	18,965	0.00%
2023/08/31	10.3	115.41	10.3	116.09	115.00	0	19,335	0.00%
2023/08/30	4	113.38	11.2	113.26	114.50	-7.2	19,752	-0.04%
2023/08/29	13	108.08	10	108.40	109.00	3	19,823	0.02%
2023/08/28	27.3	115.79	27.8	110.47	108.50	-0.4	19,677	0.00%
2023/08/25	25.8	120.73	18.3	120.66	120.50	7.5	18,965	0.04%
2023/08/24	20.2	117.22	23.3	114.31	113.50	-3.1	18,625	-0.02%
2023/08/23	9.3	115.72	10.8	116.11	115.00	-1.5	18,734	-0.01%
2023/08/22	1.8	112.34	0	0.00	110.00	1.8	18,597	0.01%
2023/08/21	5.1	110.19	2	109.25	108.50	3	18,705	0.02%
2023/08/18	3	113.17	8	110.25	108.00	-5	18,625	-0.03%
2023/08/17	9	116.39	4.1	116.00	116.00	5	18,354	0.03%
2023/08/16	5.1	111.10	7	111.36	113.50	-2	18,081	-0.01%
2023/08/15	8.1	111.11	4	111.25	110.00	4.1	17,939	0.02%
2023/08/14	1	108.00	1.1	109.89	109.00	-0.1	17,783	0.00%
2023/08/11	19.1	107.13	29	107.86	110.00	-9.9	17,660	-0.06%
2023/08/10	14	108.89	0.3	108.78	109.50	13.7	17,245	0.08%
2023/08/09	36.2	108.50	43.1	109.82	109.50	-6.9	16,904	-0.04%
2023/08/08	8.1	107.78	22.6	108.00	105.50	-14.4	16,460	-0.09%
2023/08/07	40.2	115.00	21.1	115.00	117.00	19	16,266	0.12%
2023/08/04	10.1	110.41	7	111.50	109.50	3.1	15,730	0.02%
2023/08/02	3.1	114.13	1	114.00	113.50	2.1	15,495	0.01%
2023/08/01	3.2	121.59	30.4	122.74	121.50	-27.2	15,096	-0.18%
2023/07/31	5.1	140.68	0.2	137.50	133.00	4.9	14,649	0.03%
2023/07/28	1.2	138.96	1.1	147.10	147.50	0.1	14,586	0.00%
2023/07/27	7.1	144.85	2.1	152.49	144.00	5	14,565	0.03%
2023/07/26	1.1	152.55	2.2	145.99	151.50	-1.1	14,531	-0.01%
2023/07/25	2	144.25	10.1	141.52	142.50	-8.1	14,521	-0.06%
2023/07/24	1	144.02	0.1	145.80	151.00	0.9	14,518	0.01%
2023/07/21	0.2	147.07	1.1	145.27	148.50	-0.9	14,490	-0.01%
2023/07/20	0	0.00	4	133.50	135.00	-4	14,460	-0.03%
2023/07/19	0.1	125.00	2	125.00	127.50	-1.9	14,434	-0.01%
2023/07/18	2	123.75	1	122.50	125.00	1	14,485	0.01%
2023/07/17	101.4	129.77	99.7	128.42	130.00	1.7	14,425	0.01%	大買/
2023/07/14	38.2	123.74	54.6	125.92	127.00	-16.4	13,341	-0.12%
2023/07/13	43.3	112.73	59	114.40	115.50	-15.7	12,613	-0.12%
2023/07/12	26.2	100.42	36	103.72	105.00	-9.8	11,715	-0.08%
2023/07/11	15	92.68	56.2	94.19	95.50	-41.2	11,020	-0.37%
2023/07/10	13.1	86.08	2.1	85.34	86.90	11	10,104	0.11%
2023/07/07	3.2	82.76	2	83.70	84.20	1.2	9,931	0.01%
2023/07/06	12.2	84.48	21.2	85.19	83.80	-9	9,928	-0.09%
2023/07/05	15	81.69	5.3	81.17	81.00	9.7	9,556	0.10%
2023/07/04	4	82.33	2	82.10	81.60	2	9,601	0.02%
2023/07/03	2	82.45	2	82.05	81.60	0	9,611	0.00%
2023/06/30	7	80.99	2	80.75	81.00	5	9,650	0.05%
2023/06/29	10	80.54	3	81.17	80.10	7	9,705	0.07%
2023/06/28	1	77.10	2	79.15	80.00	-1	9,781	-0.01%
2023/06/27	5	77.34	1	79.00	76.70	4	10,125	0.04%
2023/06/26	3	78.13	0	0.00	78.30	3	10,225	0.03%
2023/06/21	7	80.26	0	0.00	79.80	7	10,768	0.07%
2023/06/20	6	80.75	21	81.85	80.50	-15	10,821	-0.14%
2023/06/19	10.3	83.00	14	82.15	81.60	-3.8	11,007	-0.03%
2023/06/16	26	82.43	5	83.66	84.60	21	11,359	0.19%
2023/06/15	10	82.24	5	82.06	81.90	5	11,440	0.04%
2023/06/14	15	82.61	10	82.18	82.00	5	11,769	0.04%
2023/06/13	16	85.14	5	84.92	84.20	11	12,105	0.09%
2023/06/12	7	84.34	4	84.45	83.90	3	12,564	0.02%
2023/06/09	4	88.20	27.1	88.00	87.90	-23.1	12,720	-0.18%
2023/06/08	7	84.99	8	84.70	84.80	-1	13,013	-0.01%
2023/06/07	13	87.81	7	88.74	87.90	6	13,809	0.04%
2023/06/06	27.2	87.93	25	86.54	87.50	2.2	14,003	0.02%
2023/06/05	18	87.93	22	89.59	88.20	-4	13,742	-0.03%
2023/06/02	4	84.68	15.5	84.94	84.30	-11.5	13,298	-0.09%
2023/06/01	9	81.71	8	82.13	83.10	1	13,393	0.01%
2023/05/31	1	81.40	2	81.10	80.80	-1	13,848	-0.01%
2023/05/30	8	82.29	7.1	81.68	80.60	1	14,101	0.01%
2023/05/29	9.1	82.34	25	82.01	83.10	-16	14,588	-0.11%
2023/05/26	2	77.55	31.1	75.92	76.00	-29.1	15,577	-0.19%
2023/05/25	40.1	77.91	19	78.83	77.30	21.1	16,162	0.13%
2023/05/24	4	76.30	4	76.90	76.50	0	16,271	0.00%
2023/05/23	0	0.00	1	76.50	77.10	-1	17,055	-0.01%
2023/05/22	3	76.43	3.1	76.63	77.10	-0.1	17,148	0.00%
2023/05/19	7.5	75.43	3	75.10	74.90	4.5	17,153	0.03%
2023/05/18	14	77.12	5	76.76	76.20	9	17,170	0.05%
2023/05/17	1	76.10	1	76.10	76.00	0	17,186	0.00%
2023/05/16	1	73.90	14	75.21	75.60	-13	17,215	-0.08%
2023/05/15	5	73.40	5	73.10	73.20	0	17,302	0.00%
2023/05/12	4	72.07	7	72.06	73.50	-3	17,428	-0.02%
2023/05/11	11.3	73.58	5.1	73.82	71.70	6.2	17,946	0.03%
2023/05/10	13	73.35	11	73.51	73.60	2	17,858	0.01%
2023/05/09	1	75.20	1	73.80	73.00	0	17,911	0.00%
2023/05/08	6.1	74.77	9	74.78	74.80	-2.9	18,028	-0.02%
2023/05/05	3	74.60	3	74.27	74.80	0	18,545	0.00%
2023/05/04	5	74.80	4	74.65	74.00	1	19,184	0.01%
2023/05/03	2	74.55	2	74.50	74.50	0	19,241	0.00%
2023/05/02	1	74.90	1	74.60	75.40	0	19,298	0.00%
2023/04/28	3	75.03	9	74.53	74.00	-6	19,342	-0.03%
2023/04/27	2	73.55	2	73.60	73.60	0	19,299	0.00%
2023/04/26	6	72.90	5.2	73.10	73.00	0.8	19,270	0.00%
2023/04/25	7	74.53	0	0.00	73.50	7	19,280	0.04%
2023/04/24	1	77.00	4	77.28	77.20	-3	19,278	-0.02%
2023/04/21	4.2	77.12	5.2	76.94	76.70	-1.1	19,280	-0.01%
2023/04/20	8	78.16	0.3	78.00	77.80	7.7	19,231	0.04%
2023/04/19	3.1	80.13	3	80.07	79.40	0.1	19,261	0.00%
2023/04/18	3.1	81.42	1	82.60	80.50	2.1	19,227	0.01%
2023/04/17	3.3	82.46	1	82.30	82.10	2.3	19,301	0.01%
2023/04/14	3.1	83.24	0	0.00	82.20	3.1	19,408	0.02%
2023/04/13	11	83.24	21	83.48	82.20	-10	19,515	-0.05%
2023/04/12	4	85.78	1	85.90	85.50	3	19,547	0.02%
2023/04/11	9	87.12	5	86.96	85.60	4	19,588	0.02%
2023/04/10	24	86.31	6	86.95	87.40	18	19,543	0.09%
2023/04/07	2	86.05	2	85.60	85.40	0	19,545	0.00%
2023/04/06	4	85.43	4	85.48	85.50	0	19,545	0.00%
2023/03/31	5	84.98	4	85.15	86.00	1	19,512	0.01%
2023/03/30	6	84.31	14	84.34	84.80	-8	19,493	-0.04%
2023/03/29	7	83.80	2	83.50	83.30	5	19,515	0.03%
2023/03/28	21.1	86.02	52	87.05	84.10	-30.9	19,537	-0.16%
2023/03/27	4	90.00	3.2	90.43	89.70	0.8	19,220	0.00%
2023/03/24	72.2	91.50	57.2	92.11	89.60	15	19,247	0.08%
2023/03/23	13	89.68	4	89.55	89.50	9	18,799	0.05%
2023/03/22	27	89.56	16	89.56	89.50	11	18,928	0.06%
2023/03/21	33.1	90.77	14	90.90	89.10	19.1	19,292	0.10%
2023/03/20	17	91.19	5	90.80	91.80	12	19,422	0.06%
2023/03/17	31	89.57	40	89.83	89.80	-9	19,692	-0.05%
2023/03/16	28	87.56	10	87.47	88.60	18	19,658	0.09%
2023/03/15	26	91.78	52	89.96	89.60	-26	19,380	-0.13%
2023/03/14	23.3	89.92	25	89.49	88.00	-1.7	19,026	-0.01%
2023/03/13	33.2	92.93	32	92.13	92.90	1.2	18,928	0.01%
2023/03/10	80	94.28	89	94.60	94.80	-9	18,556	-0.05%
2023/03/09	2	92.70	4.1	93.22	96.00	-2.1	18,325	-0.01%
2023/03/08	5.3	87.55	13	87.58	87.30	-7.7	18,601	-0.04%
2023/03/07	11.1	88.30	8.1	87.65	87.60	3.1	18,539	0.02%
2023/03/06	36.1	87.51	30	88.88	89.50	6	18,424	0.03%
2023/03/03	23	87.57	17	84.87	85.00	6	18,250	0.03%
2023/03/02	41	88.53	31	88.37	87.90	10	17,890	0.06%
2023/03/01	36	89.98	48.4	89.77	89.70	-12.4	17,649	-0.07%
2023/02/24	77.3	87.80	90	88.10	90.80	-12.8	17,103	-0.07%
2023/02/23	25	80.12	54	82.81	83.80	-29.1	15,978	-0.18%
2023/02/22	38.1	77.49	19.5	77.69	76.20	18.6	15,663	0.12%
2023/02/21	14.5	78.49	41.2	80.14	80.30	-26.8	15,878	-0.17%
2023/02/20	30	75.35	16.5	75.16	75.50	13.5	15,458	0.09%
2023/02/17	5	73.88	15	74.12	73.90	-10	15,640	-0.06%
2023/02/16	5	73.64	5.1	73.91	74.20	-0.1	15,811	0.00%
2023/02/15	2.1	73.04	1	72.60	72.60	1.1	16,237	0.01%
2023/02/14	6.1	74.17	5	74.30	73.70	1.1	16,523	0.01%
2023/02/13	15	74.65	27	75.15	74.60	-12	17,127	-0.07%
2023/02/10	38	73.75	17	74.39	73.40	21	17,636	0.12%
2023/02/09	31	76.24	16	76.85	75.30	15	18,042	0.08%
2023/02/08	1	72.30	11	73.32	74.50	-10	18,685	-0.05%
2023/02/07	4	71.80	3	71.83	72.20	1	19,168	0.01%
2023/02/06	7.8	72.23	8.1	71.64	72.60	-0.3	19,424	0.00%
2023/02/03	29.1	75.15	23	73.12	72.20	6.1	19,497	0.03%
2023/02/02	21	76.66	31	76.73	77.00	-10	19,396	-0.05%
2023/02/01	1	69.81	2.2	70.05	70.20	-1.2	19,012	-0.01%
2023/01/31	0	0.00	3.1	69.23	69.50	-3.1	19,298	-0.02%
2023/01/30	4.1	67.82	31	68.01	68.40	-26.9	19,549	-0.14%
2023/01/17	10	66.60	0	0.00	66.60	10	19,758	0.05%
2023/01/16	1	66.60	1	66.90	67.00	0	19,981	0.00%
2023/01/13	17	67.29	5	67.10	67.00	12	20,236	0.06%
2023/01/12	11.1	68.86	12	68.26	68.10	-0.9	20,539	0.00%
2023/01/11	2	70.45	2.1	69.67	69.30	-0.1	20,819	0.00%
2023/01/10	9	70.60	9	70.10	70.30	0	21,199	0.00%
2023/01/09	7	70.74	1	70.70	70.70	6	21,555	0.03%
2023/01/06	1	69.90	3	69.43	69.70	-2	22,169	-0.01%
2023/01/05	15	69.15	18	70.43	68.80	-3	22,827	-0.01%
2023/01/04	11	69.80	7	69.59	69.30	4	23,375	0.02%
2023/01/03	4	69.23	5	68.76	69.10	-1	23,527	0.00%
2022/12/30	15	69.29	10	68.47	67.30	5	23,873	0.02%
2022/12/29	10	66.60	13	67.03	67.40	-3	24,176	-0.01%
2022/12/28	16.4	69.30	7	68.43	67.90	9.4	25,018	0.04%
2022/12/27	43.1	70.88	46	70.55	70.90	-2.9	25,275	-0.01%
2022/12/26	5	70.02	14	70.14	70.00	-9	25,716	-0.03%
2022/12/23	11	68.75	1	69.20	69.30	10	26,211	0.04%
2022/12/22	2	70.60	5	70.44	69.40	-3	26,626	-0.01%
2022/12/21	7.5	69.43	13	69.19	69.60	-5.5	27,218	-0.02%
2022/12/20	16.1	71.40	6	71.50	69.80	10.1	27,653	0.04%
2022/12/19	5	73.14	5	72.18	71.20	0	27,981	0.00%
2022/12/16	8	73.35	4	73.28	73.10	4	28,384	0.01%
2022/12/15	7	74.06	1	74.20	73.80	6	28,853	0.02%
2022/12/14	11	75.10	4	74.80	74.50	7	28,913	0.02%
2022/12/13	17	76.19	35.1	76.14	75.00	-18.1	28,958	-0.06%
2022/12/12	61.4	76.39	37	73.79	73.60	24.4	28,681	0.08%
2022/12/09	121	76.44	132	75.60	76.80	-11	28,540	-0.04%	大買/大賣/
2022/12/08	14.1	74.86	16	74.75	74.70	-2	28,608	-0.01%
2022/12/07	4.2	69.78	10	70.34	70.20	-5.9	29,142	-0.02%
2022/12/06	19.2	73.46	19	72.14	71.70	0.2	30,033	0.00%
2022/12/05	48.1	75.18	26.1	74.31	73.60	22	30,158	0.07%
2022/12/02	10.1	74.61	6	75.15	75.00	4.1	29,998	0.01%
2022/12/01	121.1	75.31	122.4	75.84	74.40	-1.3	30,046	0.00%	大買/大賣/
2022/11/30	52.2	74.23	68	70.53	74.00	-15.8	29,730	-0.05%
2022/11/29	10	67.47	8	67.56	68.30	2	29,546	0.01%
2022/11/28	33	68.46	28	68.64	68.20	5	30,800	0.02%
2022/11/25	18.1	70.21	14.1	69.32	68.60	4.1	32,655	0.01%
2022/11/24	14	71.89	28	71.75	71.90	-14	33,411	-0.04%
2022/11/23	6.1	70.84	20	70.84	70.90	-14	33,963	-0.04%
2022/11/22	6.1	71.13	10	71.20	70.80	-3.9	34,410	-0.01%
2022/11/21	23.2	71.97	18	73.07	70.80	5.2	34,985	0.01%
2022/11/18	14.1	73.25	10	72.33	72.40	4.1	34,973	0.01%
2022/11/17	30	73.42	26	74.20	74.30	4	34,894	0.01%
2022/11/16	15.2	71.70	12	71.76	71.50	3.2	34,705	0.01%
2022/11/15	19	69.10	29	69.54	70.30	-10	34,609	-0.03%
2022/11/14	6	68.38	7	68.30	68.50	-1	34,814	0.00%
2022/11/11	28.1	69.24	24	69.83	67.40	4.1	34,912	0.01%
2022/11/10	57	69.03	43	69.36	68.90	14	34,807	0.04%
2022/11/09	41	71.11	20.1	70.29	69.70	21	34,981	0.06%
2022/11/08	52.1	71.20	63.2	71.94	70.90	-11.1	34,871	-0.03%
2022/11/07	35.2	71.14	25	70.84	70.10	10.2	34,274	0.03%
2022/11/04	51.1	70.26	50	70.50	70.30	1.1	33,789	0.00%
2022/11/03	24.1	66.98	35	68.83	70.60	-11	32,646	-0.03%
2022/11/02	6	64.43	9	64.64	64.20	-3	32,059	-0.01%
2022/11/01	5	63.78	3	63.90	64.50	2	31,810	0.01%
2022/10/31	21	64.25	36	64.26	64.10	-15	31,629	-0.05%
2022/10/28	20	60.70	13	60.26	60.20	7	31,345	0.02%
2022/10/27	3	61.93	16	62.00	62.90	-13	31,169	-0.04%
2022/10/26	21	60.24	23	60.60	59.70	-2	30,884	-0.01%
2022/10/25	30	61.02	31	62.14	60.90	-1	30,630	0.00%
2022/10/24	13	63.29	12	64.01	62.60	1	30,509	0.00%
2022/10/21	55	62.82	46	63.13	61.70	9	30,355	0.03%
2022/10/20	266	64.25	262	62.86	64.60	4	30,864	0.01%	大買/大賣/
2022/10/19	62	65.45	41	65.27	64.00	21	32,142	0.07%
2022/10/18	18	65.29	14	65.57	65.00	4	33,150	0.01%
2022/10/17	11	64.44	15.6	63.39	66.00	-4.6	33,887	-0.01%
2022/10/14	82	64.40	95	64.48	64.00	-13	34,011	-0.04%
2022/10/13	27	64.07	34.3	61.67	60.00	-7.3	33,615	-0.02%
2022/10/12	35.4	65.54	22	65.96	64.70	13.4	33,001	0.04%
2022/10/11	23.1	71.83	4	72.50	71.80	19.1	32,494	0.06%
2022/10/07	28	79.18	35	79.29	79.70	-7	32,278	-0.02%
2022/10/06	30	78.76	26	78.38	78.50	4	31,956	0.01%
2022/10/05	29.1	80.18	45	79.84	78.70	-16	31,799	-0.05%
2022/10/04	9	77.52	8	77.54	77.60	1	31,121	0.00%
2022/10/03	53	76.19	44	77.30	75.30	9	30,944	0.03%
2022/09/30	27	74.72	25	73.63	79.00	2	30,855	0.01%
2022/09/29	49	76.66	46	76.72	76.10	3	31,036	0.01%
2022/09/28	40.1	78.67	34	75.44	74.40	6.1	31,298	0.02%
2022/09/27	27.1	79.32	26	81.16	82.20	1.1	31,239	0.00%
2022/09/26	31.1	82.96	60	84.03	79.80	-28.9	30,961	-0.09%
2022/09/23	35	90.39	35	88.34	88.60	0	30,712	0.00%
2022/09/22	40.4	90.67	45	90.22	91.40	-4.6	30,353	-0.02%
2022/09/21	17	88.05	13	88.26	88.50	4	29,891	0.01%
2022/09/20	57.3	88.09	53	87.63	88.30	4.3	30,285	0.01%
2022/09/19	46	87.90	34	87.65	86.50	12	30,186	0.04%
2022/09/16	54	88.67	44	88.38	88.70	10	29,989	0.03%
2022/09/15	80	91.07	79.3	90.66	88.50	0.7	29,667	0.00%
2022/09/14	58.3	90.58	101	89.55	92.40	-42.7	29,378	-0.15%	大賣/
2022/09/13	135	88.58	140.1	89.09	89.00	-5.1	28,505	-0.02%	大買/大賣/
2022/09/12	38	85.47	55	86.53	87.40	-17	27,457	-0.06%
2022/09/08	97	79.50	91	79.48	79.50	6	27,151	0.02%
2022/09/07	39	78.95	37	79.29	78.50	2	26,915	0.01%
2022/09/06	47	82.84	42	82.63	80.40	5	26,530	0.02%
2022/09/05	187.1	85.36	134	85.56	83.10	53.1	25,997	0.20%	大買/大賣/
2022/09/02	225.1	90.55	210.2	89.36	86.50	14.9	25,440	0.06%	大買/大賣/
2022/09/01	509.1	88.44	492.3	89.93	88.60	16.8	23,993	0.07%	大買/大賣/
2022/08/31	90.2	86.61	125.8	84.52	90.50	-35.6	22,015	-0.16%	大賣/
2022/08/30	124.4	81.88	125.2	81.97	82.30	-0.8	20,950	0.00%	大買/大賣/
2022/08/29	17	78.75	12	79.84	80.00	5	20,170	0.02%
2022/08/26	32.1	78.89	52.1	81.91	83.30	-20	19,583	-0.10%
2022/08/25	12	74.51	18	74.90	75.80	-6	18,831	-0.03%
2022/08/24	12.1	72.48	8	73.63	72.80	4.1	18,556	0.02%
2022/08/23	13	72.74	10	72.01	71.70	3	18,269	0.02%
2022/08/22	19.2	76.65	11	76.05	74.30	8.2	17,888	0.05%
2022/08/19	14	80.94	25	79.90	79.60	-11	17,592	-0.06%
2022/08/18	29	77.72	28	77.37	77.30	1	17,053	0.01%
2022/08/17	29	78.43	22	77.89	78.50	7	16,700	0.04%
2022/08/16	60	81.21	47	79.66	77.80	13	16,306	0.08%
2022/08/15	48.1	77.99	43	78.80	83.90	5.1	15,725	0.03%
2022/08/12	4.1	83.26	3	83.60	81.20	1.1	15,102	0.01%
2022/08/11	1	81.60	2.1	80.15	81.10	-1.1	15,002	-0.01%
2022/08/10	1.1	80.05	2.1	77.75	80.80	-1	14,949	-0.01%
2022/08/09	0	0.00	1	77.00	76.70	-1	14,871	-0.01%
2022/08/08	0	0.00	2	74.70	75.00	-2	14,806	-0.01%
2022/08/04	1	72.30	5.1	68.69	70.00	-4.1	14,690	-0.03%
2022/08/03	0.1	76.90	0.1	76.10	73.00	0	14,550	0.00%
2022/08/02	0.1	73.25	2.1	73.46	75.40	-2	14,465	-0.01%
2022/08/01	0.8	74.56	1.3	74.75	74.80	-0.5	14,408	0.00%
2022/07/29	0.6	73.51	4.1	72.20	73.00	-3.5	14,329	-0.02%
2022/07/28	1	73.50	1	72.60	71.00	0	14,173	0.00%
2022/07/27	87.1	72.30	98.1	71.36	73.00	-11.1	14,073	-0.08%
2022/07/26	157.1	72.85	153.4	73.44	73.30	3.7	13,268	0.03%	大買/大賣/
2022/07/25	320.1	70.27	317.8	67.82	72.80	2.3	11,679	0.02%	大買/大賣/
2022/07/22	19.8	64.96	32.2	65.55	66.20	-12.4	10,286	-0.12%
2022/07/21	25.1	57.73	61	59.18	60.30	-35.9	9,123	-0.39%
2022/07/20	24.1	53.66	27	54.50	54.90	-2.9	8,565	-0.03%
2022/07/19	7	51.84	5	51.08	50.90	2	8,248	0.02%
2022/07/18	6	53.27	4	53.13	52.50	2	8,159	0.02%
2022/07/15	7	51.91	0	0.00	51.60	7	7,962	0.09%
2022/07/14	17	51.28	14	51.52	51.70	3	7,883	0.04%
2022/07/13	15	52.31	28	53.24	51.00	-13	7,705	-0.17%
2022/07/12	21	51.23	17	51.74	49.95	4	7,391	0.05%
2022/07/11	17	53.54	8	54.75	53.20	9	7,151	0.13%
2022/07/08	38	56.77	16	55.61	54.90	22	6,933	0.32%
2022/07/07	26	56.71	32	57.55	57.60	-6	6,461	-0.09%
2022/07/06	39	55.84	31	55.87	55.00	8	5,711	0.14%
2022/07/05	127	56.86	138	54.20	57.20	-11	4,986	-0.22%	大買/大賣/
2022/07/04	9	49.42	17	49.79	52.00	-8	4,338	-0.18%
2022/07/01	19	48.62	20	49.90	47.85	-1	4,044	-0.02%
2022/06/30	15	47.47	18	47.50	47.75	-3	3,730	-0.08%
2022/06/29	25	52.47	15.4	50.34	49.95	9.6	3,555	0.27%
2022/06/28	28.4	54.87	23	55.06	55.40	5.4	3,309	0.16%
2022/06/27	9	53.60	5	54.44	54.60	4	2,744	0.15%
2022/06/24	1	48.40	8	48.02	49.70	-7	2,530	-0.28%
2022/06/23	12	45.68	10	45.47	45.20	2	2,411	0.08%
2022/06/22	4	46.98	5	47.93	47.70	-1	2,272	-0.04%
2022/06/21	1	46.00	2	44.55	46.75	-1	1,872	-0.05%
2022/06/20	10	44.77	13	43.07	42.50	-3	1,832	-0.16%
2022/06/16	0	0.00	6	45.70	45.70	-6	1,869	-0.32%
2022/06/14	2	46.45	0	0.00	47.85	2	1,960	0.10%
2022/06/09	1	51.50	1	51.50	51.40	0	2,055	0.00%
2022/06/08	2	51.95	2	51.80	51.20	0	2,097	0.00%
2022/06/07	6	52.15	5	51.74	51.60	1	2,143	0.05%
2022/06/06	2	52.20	3	52.57	52.50	-1	2,210	-0.05%
2022/06/02	3	53.07	3	52.83	52.50	0	2,308	0.00%
2022/06/01	1	53.40	2	52.90	53.00	-1	2,373	-0.04%
2022/05/31	2	52.55	1	53.10	53.10	1	2,436	0.04%
2022/05/30	6	51.92	4	51.88	51.90	2	2,632	0.08%
2022/05/27	4	51.38	2	51.85	51.20	2	2,865	0.07%
2022/05/26	1	51.30	1	50.90	50.20	0	2,868	0.00%
2022/05/25	1	50.60	1	50.20	50.50	0	2,907	0.00%
2022/05/24	1	50.00	0	0.00	49.90	1	2,982	0.03%
2022/05/20	0	0.00	2	51.40	51.20	-2	3,027	-0.07%
2022/05/19	2	51.25	0.2	51.00	51.60	1.8	3,044	0.06%
2022/05/17	0.2	50.00	5	50.07	50.80	-4.8	3,070	-0.16%
2022/05/16	4	48.90	0	0.00	48.60	4	3,133	0.13%
2022/05/13	6	48.05	6.1	48.02	48.10	-0.1	3,177	0.00%
2022/05/12	10	48.28	13	47.52	47.25	-3	3,235	-0.09%
2022/05/11	4	47.55	4	46.95	48.20	0	3,276	0.00%
2022/05/09	3	47.60	0	0.00	47.05	3	3,521	0.09%
2022/05/04	0	0.00	2	49.70	50.00	-2	3,761	-0.05%
2022/05/03	2	49.70	1	49.50	49.70	1	3,838	0.03%
2022/04/29	9	50.37	7	49.74	49.10	2	3,924	0.05%
2022/04/28	1.1	50.69	1	50.50	50.10	0.1	4,002	0.00%
2022/04/27	0	0.00	4	49.73	49.85	-4	4,053	-0.10%
2022/04/26	3	51.70	0	0.00	51.20	3	4,066	0.07%
2022/04/25	1	51.80	6	52.00	51.30	-5	4,117	-0.12%
2022/04/22	2	54.40	0	0.00	54.40	2	4,248	0.05%
2022/04/20	0	0.00	8	55.90	55.80	-8	4,483	-0.18%
2022/04/19	2	55.25	1	55.10	55.00	1	4,559	0.02%
2022/04/15	6	56.60	7	57.73	56.00	-1	4,839	-0.02%
2022/04/14	1	59.00	1	58.50	58.50	0	4,965	0.00%
2022/04/13	2	58.40	2	59.50	59.00	0	5,027	0.00%
2022/04/12	6	57.20	6	57.80	57.30	0	5,152	0.00%
2022/04/11	11	59.40	4	61.50	57.70	7	5,250	0.13%
2022/04/08	2	60.20	1	60.00	60.00	1	5,297	0.02%
2022/04/07	5.1	61.66	2	60.85	60.30	3.1	5,342	0.06%
2022/03/30	9	67.60	5	68.80	66.40	4	5,947	0.07%
2022/03/29	1	66.60	0	0.00	67.10	1	6,206	0.02%
2022/03/28	0.1	65.02	0.1	65.10	66.60	0	6,521	0.00%
2022/03/25	7	66.51	1	66.30	66.10	6	6,649	0.09%
2022/03/24	1	66.20	2	66.50	67.30	-1	6,868	-0.01%
2022/03/23	0	0.00	1	65.20	65.10	-1	7,190	-0.01%
2022/03/22	0	0.00	1	65.30	65.60	-1	7,585	-0.01%
2022/03/21	2.1	64.60	2	65.20	64.30	0.1	7,759	0.00%
2022/03/18	0	0.00	7	64.40	64.80	-7	7,909	-0.09%
2022/03/17	1	61.70	1	62.60	62.70	0	8,015	0.00%
2022/03/16	3	59.50	2	59.90	59.80	1	8,209	0.01%
2022/03/15	6	58.75	1	58.50	58.50	5	8,592	0.06%
2022/03/14	0	0.00	1	61.00	61.40	-1	8,893	-0.01%
2022/03/11	1	59.60	8	60.06	60.50	-7	9,523	-0.07%
2022/03/10	0	0.00	1	59.20	60.00	-1	9,740	-0.01%
2022/03/09	1	57.30	1	57.60	57.90	0	10,495	0.00%
2022/03/08	2	57.60	7	57.90	56.70	-5	10,842	-0.05%
2022/03/07	4	59.95	1	59.70	59.30	3	11,230	0.03%
2022/03/04	7	64.21	4	64.60	64.00	3	11,737	0.03%
2022/03/03	3	66.87	0	0.00	66.10	3	12,164	0.02%
2022/03/02	17	67.17	15	65.93	68.40	2	12,643	0.02%
2022/03/01	3	64.50	2	63.60	65.30	1	13,377	0.01%
2022/02/25	2	62.50	2	63.20	62.90	0	13,710	0.00%
2022/02/24	8.1	61.95	12	62.48	61.50	-3.9	14,277	-0.03%
2022/02/23	1	64.60	1	64.90	64.50	0	14,487	0.00%
2022/02/22	1	65.70	2	64.15	64.30	-1	15,252	-0.01%
2022/02/21	5	66.58	5	66.50	66.30	0	15,693	0.00%
2022/02/18	1.1	67.35	3	67.20	67.60	-1.9	16,670	-0.01%
2022/02/17	5	67.58	4	68.05	67.20	1	17,688	0.01%
2022/02/16	5	68.12	4	68.03	68.00	1	19,771	0.01%
2022/02/15	1	66.00	1	66.50	65.60	0	21,772	0.00%
2022/02/14	0	0.00	2	65.15	65.20	-2	25,647	-0.01%
2022/02/11	0	69.20	0	0.00	68.80	0	27,111	0.00%
2022/02/10	6	68.22	4	69.55	68.20	2	27,857	0.01%
2022/02/09	59	68.72	53	68.68	68.70	6	28,956	0.02%
2022/02/08	5	67.70	5	67.22	68.20	0	30,368	0.00%
2022/02/07	1	64.60	3	65.20	67.00	-2	31,122	-0.01%
2022/01/26	2	67.15	2	67.50	67.00	0	31,799	0.00%
2022/01/25	2	68.00	22	67.38	66.50	-20	33,215	-0.06%
2022/01/24	4	69.60	0	67.50	69.60	4	34,442	0.01%
2022/01/21	8	70.61	15	70.23	70.40	-7	35,072	-0.02%
2022/01/20	5	71.86	2	71.95	71.00	3	35,207	0.01%
2022/01/19	1	72.90	1	73.10	72.90	0	36,607	0.00%
2022/01/18	7	74.36	3	73.73	73.20	4	37,018	0.01%
2022/01/17	7	72.93	5	73.88	73.80	2	37,279	0.01%
2022/01/14	7	71.50	10	71.47	72.10	-3	37,609	-0.01%
2022/01/13	6	74.20	4	73.68	73.70	2	38,006	0.01%
2022/01/12	2	73.85	7	74.54	73.50	-5	38,002	-0.01%
2022/01/11	8	74.55	9	74.28	74.00	-1	37,927	0.00%
2022/01/10	1	78.60	1	78.50	78.80	0	37,725	0.00%
2022/01/07	1	78.50	0	0.00	78.10	1	37,654	0.00%
2022/01/06	2.1	82.01	0	0.00	82.00	2.1	37,509	0.01%
2022/01/05	2	84.50	0	0.00	83.50	2	37,444	0.01%
2022/01/04	10	87.43	6	86.83	86.00	4	37,324	0.01%
2022/01/03	10	86.37	7	87.14	86.40	3	37,205	0.01%
2021/12/30	25	86.48	22	85.94	85.90	3	37,130	0.01%
2021/12/29	2	87.30	1.2	86.50	87.40	0.8	37,075	0.00%
2021/12/28	10.1	87.78	7	86.31	86.60	3.1	37,005	0.01%
2021/12/27	24	88.47	29	88.92	89.00	-5	36,847	-0.01%
2021/12/24	13.1	88.71	6	88.83	87.70	7.1	36,731	0.02%
2021/12/23	1.1	88.45	6	89.58	89.40	-4.9	36,479	-0.01%
2021/12/22	10	88.10	12	88.94	86.50	-2	36,184	-0.01%
2021/12/21	28	86.59	28	86.89	86.70	0	35,854	0.00%
2021/12/20	17	87.18	16	87.01	87.80	1	35,701	0.00%
2021/12/17	45	87.85	45	84.59	86.30	0	35,437	0.00%
2021/12/16	41	88.97	53	89.94	91.20	-12	35,077	-0.03%
2021/12/15	15	83.68	19	84.66	87.00	-4	34,663	-0.01%
2021/12/14	24.3	85.84	45	82.48	83.30	-20.7	34,486	-0.06%
2021/12/13	14	86.90	9	87.47	87.00	5	34,253	0.01%
2021/12/10	30.2	88.72	8	87.01	86.20	22.2	34,088	0.07%
2021/12/09	14	91.31	4	90.45	89.20	10	33,832	0.03%
2021/12/08	149.2	89.20	144	91.40	89.00	5.2	33,400	0.02%	大買/大賣/
2021/12/07	21	92.38	21	93.40	90.20	0	33,056	0.00%
2021/12/06	15	90.45	14	90.67	90.00	1	32,385	0.00%
2021/12/03	37	91.73	42.2	91.80	90.40	-5.2	32,138	-0.02%
2021/12/02	15	88.77	16	89.05	87.60	-1	31,348	0.00%
2021/12/01	18	88.24	19	88.53	89.00	-1	30,951	0.00%
2021/11/30	41	86.77	44	87.54	88.30	-3	30,503	-0.01%
2021/11/29	16	80.52	12	81.83	84.00	4	29,973	0.01%
2021/11/26	41	85.09	37	83.82	84.40	4	29,519	0.01%
2021/11/25	32	88.75	42	89.19	85.60	-10	28,830	-0.03%
2021/11/24	15	85.63	12.6	85.38	85.00	2.4	27,866	0.01%
2021/11/23	35	85.84	35	84.91	85.80	0	27,499	0.00%
2021/11/22	27.1	90.55	29	90.22	90.50	-1.9	26,899	-0.01%
2021/11/19	28	91.23	24.4	91.87	90.50	3.6	26,619	0.01%
2021/11/18	30	90.68	27	89.96	89.10	3	25,846	0.01%
2021/11/17	93.4	92.33	84	92.44	92.80	9.4	25,368	0.04%
2021/11/16	54	91.71	65	90.89	90.70	-11	24,376	-0.05%
2021/11/15	111	98.71	80.2	98.45	94.50	30.8	23,355	0.13%	大買/
2021/11/12	106	95.08	110.1	96.60	99.00	-4.1	21,248	-0.02%	大買/大賣/
2021/11/11	167.1	94.21	172	93.88	90.00	-4.9	19,169	-0.03%	大買/大賣/
2021/11/10	51	89.58	42	90.67	92.50	9	15,253	0.06%
2021/11/09	14	80.06	10.5	80.82	84.10	3.5	13,734	0.03%
2021/11/08	48.5	72.38	57	74.04	76.50	-8.5	12,992	-0.07%
2021/11/05	39	71.01	38	70.63	69.60	1	11,841	0.01%
2021/11/04	35	70.64	31.2	69.85	67.20	3.9	10,262	0.04%
2021/11/03	45	68.73	65	67.60	71.00	-20	9,459	-0.21%
2021/11/02	89.2	69.49	86	69.16	69.00	3.2	8,675	0.04%
2021/11/01	44	66.61	43.1	67.27	68.30	0.9	7,207	0.01%
2021/10/29	15	58.19	21	60.09	62.10	-6	5,907	-0.10%
2021/10/28	14	58.36	24	58.18	56.50	-10	5,203	-0.19%
2021/10/27	298	60.35	298	58.78	58.80	0	4,941	0.00%	大買/大賣/
2021/10/26	6	56.38	10	56.63	58.60	-4	3,605	-0.11%
2021/10/25	7	48.83	22	50.99	53.30	-15	3,185	-0.47%
2021/10/22	123	48.85	117	49.90	48.50	6	2,943	0.20%	大買/大賣/
2021/10/21	26	49.51	15	49.53	49.70	11	2,551	0.43%
2021/10/20	0	0.00	1	45.90	46.65	-1	2,086	-0.05%
2021/10/19	0	0.00	1	41.75	42.45	-1	2,016	-0.05%
2021/10/18	2	42.18	2	42.35	42.05	0	2,082	0.00%
2021/10/15	1	40.55	7	40.31	40.75	-6	2,161	-0.28%
2021/10/14	4	39.08	0	0.00	39.30	4	2,261	0.18%
2021/10/13	3	39.45	0	0.00	38.95	3	2,324	0.13%
2021/10/08	0	0.00	1	41.00	40.45	-1	2,578	-0.04%
2021/10/07	0	0.00	1	41.15	40.90	-1	2,873	-0.03%
2021/10/06	2	40.40	1	39.35	39.35	1	3,229	0.03%
2021/10/05	9	38.60	9	39.85	40.75	0	3,517	0.00%
2021/10/01	1	41.65	1	41.20	41.50	0	3,698	0.00%
2021/09/30	1	43.00	0	0.00	43.35	1	3,797	0.03%
2021/09/28	2	46.08	1	45.75	45.75	1	4,521	0.02%
2021/09/27	0	0.00	5	47.32	46.50	-5	4,602	-0.11%
2021/09/23	4	46.55	0	0.00	46.00	4	4,768	0.08%
2021/09/22	1	46.00	1	45.75	45.75	0	4,914	0.00%
2021/09/09	1	47.10	1	47.05	47.40	0	5,858	0.00%
2021/09/07	4	48.48	4	48.04	47.80	0	6,048	0.00%
2021/09/06	0	0.00	2	50.50	48.75	-2	6,115	-0.03%
2021/09/03	6	51.67	5	51.32	51.20	1	6,139	0.02%
2021/09/02	4	51.40	0	0.00	51.00	4	6,119	0.07%
2021/09/01	5	50.14	3	50.13	50.40	2	6,071	0.03%
2021/08/31	3	48.50	3	48.30	48.25	0	6,034	0.00%
2021/08/30	1	48.50	0	0.00	48.50	1	6,049	0.02%
2021/08/27	5	48.30	0	48.55	48.15	5	6,060	0.08%
2021/08/25	0	0.00	2	48.28	48.60	-2	6,116	-0.03%
2021/08/24	2	47.63	12	48.99	47.55	-10	6,177	-0.16%
2021/08/20	1	46.80	3	47.08	46.90	-2	6,281	-0.03%
2021/08/19	5	47.54	1	47.10	46.50	4	6,292	0.06%
2021/08/18	6	47.91	2	47.00	49.05	4	6,285	0.06%
2021/08/17	2	49.89	6	48.83	47.15	-4	6,291	-0.06%
2021/08/16	4	49.95	1	49.90	49.95	3	6,283	0.05%
2021/08/13	4	51.68	2	51.70	51.30	2	6,283	0.03%
2021/08/12	7	53.24	1	52.00	51.60	6	6,284	0.10%
2021/08/11	1	51.20	0	0.00	50.90	1	6,247	0.02%
2021/08/10	1	50.50	0	0.00	51.00	1	6,241	0.02%
2021/08/06	3	53.00	1	52.20	52.10	2	6,286	0.03%
2021/08/05	10	54.50	0	0.00	54.20	10	6,275	0.16%
2021/08/02	1	54.60	1	53.90	53.70	0	6,458	0.00%
2021/07/30	2	54.85	1	54.90	54.00	1	6,566	0.02%
2021/07/29	0	0.00	1	58.10	58.00	-1	6,453	-0.02%
2021/07/28	3	56.70	0	0.00	56.50	3	6,455	0.05%
2021/07/27	6	59.37	2	58.60	57.60	4	6,433	0.06%
2021/07/23	2	60.50	1	60.00	59.90	1	6,422	0.02%
2021/07/22	1	61.90	0	0.00	61.10	1	6,382	0.02%
2021/07/21	8	62.16	9	59.94	59.90	-1	6,341	-0.02%
2021/07/20	2.1	60.54	22	60.62	60.80	-20	6,311	-0.32%
2021/07/19	2	61.90	0	0.00	61.10	2	6,268	0.03%
2021/07/16	1	62.80	2	63.20	62.10	-1	6,347	-0.02%
2021/07/15	90	63.30	95	63.43	63.30	-5	6,303	-0.08%
2021/07/14	12	62.69	6	63.08	63.60	6	6,120	0.10%
2021/07/13	20	62.64	31	62.16	62.00	-11	5,867	-0.19%
2021/07/12	4	61.68	3	61.60	62.30	1	5,556	0.02%
2021/07/09	4	59.15	1	59.10	58.90	3	5,363	0.06%
2021/07/08	1	58.90	2	58.00	58.20	-1	5,282	-0.02%
2021/07/07	2	58.65	1	58.80	57.80	1	5,294	0.02%
2021/07/06	5	59.72	4	61.00	58.60	1	5,252	0.02%
2021/07/05	6	61.45	12	62.20	62.40	-6	5,058	-0.12%
2021/07/02	2	55.70	1	55.20	56.80	1	4,723	0.02%
2021/07/01	0	0.00	2	54.65	53.80	-2	4,847	-0.04%
2021/06/30	1	56.90	8	56.64	56.60	-7	5,195	-0.13%
2021/06/29	5	56.14	1	55.80	56.60	4	5,319	0.08%
2021/06/28	4	55.68	4	56.15	55.00	0	5,187	0.00%
2021/06/25	3	55.93	0	0.00	55.80	3	5,136	0.06%
2021/06/24	5	55.90	4	56.20	55.40	1	5,093	0.02%
2021/06/23	3	54.80	10	54.13	55.30	-7	5,007	-0.14%
2021/06/22	18	56.21	3	55.70	54.70	15	4,944	0.30%
2021/06/21	15	55.91	16.1	54.19	54.70	-1.1	4,754	-0.02%
2021/06/18	2	53.80	3	53.80	52.10	-1	4,520	-0.02%
2021/06/16	5	53.00	12	53.55	52.40	-7	4,382	-0.16%
2021/06/15	1	51.60	4	51.78	52.30	-3	4,254	-0.07%
2021/06/10	3	51.10	0	0.00	50.50	3	4,288	0.07%
2021/06/07	0	0.00	1	49.20	49.40	-1	4,269	-0.02%
2021/06/04	12	50.04	0	0.00	49.85	12	4,258	0.28%
2021/06/03	0	0.00	0.1	50.80	50.90	-0.1	4,266	0.00%
2021/06/02	4	51.13	0	50.60	50.90	4	4,270	0.09%
2021/06/01	1	51.90	2	51.00	51.50	-1	4,241	-0.02%
2021/05/31	3	49.87	0	0.00	49.40	3	4,184	0.07%
2021/05/28	0	0.00	2	48.83	48.30	-2	4,132	-0.05%
2021/05/26	1	45.70	0	0.00	45.70	1	4,075	0.02%
2021/05/24	0	0.00	1	43.30	44.10	-1	4,065	-0.02%
2021/05/17	1.2	41.32	1	39.90	39.90	0.2	4,034	0.01%
2021/05/14	0	0.00	1	45.65	44.30	-1	3,991	-0.03%
2021/05/13	0.1	45.00	3	43.75	44.20	-3	3,972	-0.07%
2021/05/12	3	48.62	4	47.26	45.60	-1	3,959	-0.03%
2021/05/11	3.1	50.38	11	51.22	49.90	-8	3,899	-0.20%
2021/05/10	15	55.04	14	54.43	54.30	1	3,857	0.03%
2021/05/07	4	54.25	6	52.88	54.60	-2	3,782	-0.05%
2021/05/06	3.1	50.01	3	51.53	50.00	0.1	3,670	0.00%
2021/05/05	6.1	50.90	8	51.23	50.10	-1.9	3,669	-0.05%
2021/05/04	6	51.70	21	52.33	50.70	-15	3,677	-0.41%
2021/05/03	18	55.11	19	55.22	53.40	-1	3,662	-0.03%
2021/04/29	4	53.55	0	0.00	53.20	4	3,636	0.11%
2021/04/28	0	0.00	11	53.90	53.40	-11	3,638	-0.30%
2021/04/27	8	54.54	5	55.14	54.20	3	3,693	0.08%
2021/04/26	8	56.05	6	56.33	55.70	2	3,725	0.05%
2021/04/23	32	55.53	32	55.15	55.50	0	3,747	0.00%
2021/04/22	28	55.02	4	55.70	53.70	24	3,932	0.61%
2021/04/21	3	53.77	2	53.70	53.50	1	3,906	0.03%
2021/04/20	0	0.00	1.1	54.20	54.20	-1.1	3,946	-0.03%
2021/04/19	4	53.80	20	53.60	53.60	-16	3,970	-0.40%
2021/04/16	0	0.00	26.1	55.06	55.00	-26.1	3,954	-0.66%
2021/04/15	7.2	55.76	5	55.48	55.30	2.2	3,937	0.06%
2021/04/14	0	0.00	6	53.23	52.80	-6	3,884	-0.15%
2021/04/13	3	55.67	1	55.80	55.10	2	3,931	0.05%
2021/04/12	5	55.66	2	56.25	54.50	3	4,055	0.07%
2021/04/09	3	58.53	14	58.03	57.10	-11	4,098	-0.27%
2021/04/08	4	59.70	0	0.00	59.20	4	4,093	0.10%
2021/04/07	13	60.38	14	58.54	59.50	-1	4,033	-0.02%
2021/04/06	7	60.93	16	60.50	62.50	-9	3,880	-0.23%
2021/04/01	19	55.45	3	56.87	58.00	16	3,512	0.46%
2021/03/30	10	52.20	0	0.00	52.20	10	3,517	0.28%
2021/03/29	1	53.50	10	52.80	52.70	-9	3,570	-0.25%
2021/03/26	13	52.42	3	52.27	51.70	10	3,621	0.28%
2021/03/25	1	51.20	1	50.80	51.30	0	3,736	0.00%
2021/03/24	2	52.05	3	51.63	50.80	-1	4,001	-0.02%
2021/03/23	5	52.30	4	52.58	51.00	1	4,206	0.02%
2021/03/22	1	50.30	0	0.00	49.25	1	4,162	0.02%
2021/03/19	1	49.50	0	0.00	49.80	1	4,206	0.02%
2021/03/18	4	49.94	4.5	49.92	49.50	-0.5	4,226	-0.01%
2021/03/17	1.2	50.15	1	49.85	50.00	0.2	4,299	0.00%
2021/03/16	10	50.50	8	51.90	51.90	2	4,414	0.05%
2021/03/15	1	47.20	0	0.00	47.20	1	4,528	0.02%
2021/03/11	0	0.00	1	47.70	47.80	-1	4,633	-0.02%
2021/03/10	0	0.00	5	46.75	46.65	-5	4,705	-0.11%
2021/03/09	7.3	45.97	0	0.00	45.80	7.3	4,794	0.15%
2021/02/26	1	50.90	0	0.00	51.00	1	6,062	0.02%
2021/02/24	0	0.00	2	53.00	52.00	-2	6,202	-0.03%
2021/02/22	3	53.63	0	0.00	53.00	3	6,384	0.05%
2021/02/19	12	53.51	1	52.90	53.30	11	6,378	0.17%
2021/02/05	2	51.10	0	0.00	51.10	2	6,346	0.03%
2021/02/04	1	52.30	1	52.00	51.50	0	6,338	0.00%
2021/02/01	0	0.00	6	50.47	51.00	-6	6,293	-0.10%
2021/01/29	0	0.00	1	52.50	51.30	-1	6,289	-0.02%
2021/01/28	3	53.33	0	0.00	52.80	3	6,271	0.05%
2021/01/27	0	0.00	4	54.90	54.60	-4	6,264	-0.06%
2021/01/26	1	55.00	0	0.00	54.80	1	6,245	0.02%
2021/01/25	1	56.60	0	0.00	56.70	1	6,212	0.02%
2021/01/22	9	57.56	1	57.20	58.10	8	6,187	0.13%
2021/01/21	1	56.40	6	55.52	55.40	-5	6,150	-0.08%
2021/01/20	1	54.90	11	57.42	54.80	-10	6,264	-0.16%
2021/01/19	8	59.01	5	57.60	58.80	3	6,207	0.05%
2021/01/18	5	58.48	4	57.78	58.10	1	6,134	0.02%
2021/01/15	10	59.89	21	59.43	59.50	-11	6,043	-0.18%
2021/01/14	22	56.71	6	56.18	58.00	16	5,796	0.28%
2021/01/13	10	54.16	0	0.00	55.60	10	5,703	0.18%
2021/01/12	0	0.00	3	54.30	52.10	-3	5,639	-0.05%
2021/01/11	3	55.90	0	0.00	55.10	3	5,590	0.05%
2021/01/08	6	54.62	0	0.00	54.30	6	5,569	0.11%
2021/01/07	4	55.33	0	0.00	55.10	4	5,527	0.07%
2021/01/06	3	56.00	26	55.70	55.60	-23	5,479	-0.42%
2021/01/05	3	59.10	0	0.00	59.10	3	5,361	0.06%
2021/01/04	0	0.00	3	57.70	58.70	-3	5,175	-0.06%
2020/12/31	0	0.00	2	52.50	53.40	-2	5,031	-0.04%
2020/12/30	0	0.00	5.6	52.13	51.80	-5.6	4,927	-0.11%
2020/12/29	3	50.73	5.2	51.24	50.40	-2.2	4,872	-0.05%
2020/12/28	2	52.65	12	51.99	52.00	-10	4,815	-0.21%
2020/12/25	11	52.79	5.2	53.42	51.90	5.8	4,769	0.12%
2020/12/24	3	56.47	2	57.20	54.90	1	4,640	0.02%
2020/12/23	3	58.07	0	0.00	58.20	3	4,523	0.07%
2020/12/22	25	58.00	9	58.54	56.80	16	4,477	0.36%
2020/12/21	10	59.57	15	58.52	59.30	-5	4,403	-0.11%
2020/12/18	3	59.17	9	59.81	60.80	-6	4,270	-0.14%
2020/12/17	8	55.19	3	54.33	56.90	5	3,997	0.13%
2020/12/16	12	52.18	1	51.90	51.80	11	3,794	0.29%
2020/12/15	2	51.20	12	51.52	50.70	-10	3,776	-0.26%
2020/12/14	1	52.30	0	0.00	52.50	1	3,732	0.03%
2020/12/11	1.2	52.43	6	51.83	51.50	-4.8	3,725	-0.13%
2020/12/10	8.1	53.14	6	52.92	53.30	2.1	3,682	0.06%
2020/12/09	7.1	51.75	11	52.95	54.30	-3.9	3,571	-0.11%
2020/12/08	6	49.38	1.5	49.53	49.45	4.5	3,418	0.13%
2020/12/07	3	49.18	10	48.69	48.40	-7	3,394	-0.21%
2020/12/04	14	51.20	4	50.85	50.80	10	3,319	0.30%
2020/12/03	2	50.20	5	49.98	49.60	-3	3,261	-0.09%
2020/12/02	0	0.00	14	52.48	51.60	-14	3,201	-0.44%
2020/12/01	15	51.10	20	51.60	53.50	-5	3,064	-0.16%
2020/11/30	8	50.03	13	48.68	49.80	-5	2,844	-0.18%
2020/11/27	6	50.77	12	50.09	49.80	-6	2,641	-0.23%
2020/11/26	16	48.10	18.5	50.19	51.00	-2.5	2,450	-0.10%
2020/11/25	2	44.35	15.3	45.69	46.40	-13.3	2,186	-0.61%
2020/11/24	1	41.10	7	41.48	42.20	-6	2,022	-0.30%
2020/11/23	3	39.85	12	39.81	42.05	-9	1,968	-0.46%
2020/11/20	20	41.67	5	41.23	40.40	15	1,972	0.76%
2020/11/19	9	40.61	2	38.98	41.00	7	1,935	0.36%
2020/11/18	4	38.40	0	0.00	38.30	4	1,994	0.20%
2020/11/17	0	0.00	1	37.70	37.60	-1	2,206	-0.05%
2020/11/16	1	37.85	0	37.50	37.65	1	2,357	0.04%
2020/11/13	0	0.00	2	37.55	37.50	-2	2,399	-0.08%
2020/11/12	2	37.90	9	37.55	37.60	-7	2,405	-0.29%
2020/11/10	1	38.00	0	0.00	37.60	1	2,437	0.04%
2020/11/06	0	0.00	1	37.80	37.80	-1	2,517	-0.04%
2020/11/04	15	38.32	10	37.11	38.60	5	2,585	0.19%
2020/11/03	10	37.63	5	37.60	37.00	5	2,667	0.19%
2020/10/30	0	0.00	13	38.12	37.40	-13	3,059	-0.42%
2020/10/29	2	38.83	0	0.00	39.00	2	3,311	0.06%
2020/10/28	22	40.69	3	40.53	40.50	19	3,322	0.57%
2020/10/27	0	0.00	6	38.55	38.55	-6	3,270	-0.18%
2020/10/21	4	35.81	5	36.50	35.80	-1	3,856	-0.03%
2020/10/20	5	34.80	0	0.00	34.60	5	4,163	0.12%
2020/10/16	5	35.65	0	0.00	35.05	5	4,427	0.11%
2020/10/14	0	0.00	3	36.50	36.00	-3	4,544	-0.07%
2020/10/13	0	0.00	1	35.70	35.85	-1	4,668	-0.02%
2020/10/08	1	36.55	0	0.00	36.60	1	4,836	0.02%
2020/10/05	0	0.00	10	35.75	35.90	-10	5,062	-0.20%
2020/09/29	0	0.00	1	36.60	36.25	-1	5,710	-0.02%
2020/09/28	1	36.40	2	36.90	37.00	-1	5,825	-0.02%
2020/09/25	1	37.15	0	0.00	35.45	1	5,953	0.02%
2020/09/24	0	0.00	1	37.35	36.85	-1	6,182	-0.02%
2020/09/23	1	38.70	1	38.80	38.60	0	6,288	0.00%
2020/09/21	0	0.00	5	39.80	39.50	-5	6,543	-0.08%
2020/09/18	1	39.20	1	39.05	40.70	0	6,712	0.00%
2020/09/17	1.8	39.22	2	38.80	39.00	-0.2	6,903	0.00%
2020/09/16	2	40.20	2	39.10	39.00	0	6,916	0.00%
2020/09/15	3	40.03	7	40.14	39.85	-4	6,921	-0.06%
2020/09/14	13	40.96	8	40.87	40.80	5	6,985	0.07%
2020/09/11	11	39.19	1	39.35	39.30	10	6,913	0.14%
2020/09/09	1	37.95	5	37.22	38.70	-4	6,859	-0.06%
2020/09/08	2	38.38	1	38.45	37.70	1	6,845	0.01%
2020/09/07	1	37.80	4	38.40	37.85	-3	6,830	-0.04%
2020/09/04	3	39.08	5	38.94	39.05	-2	6,802	-0.03%
2020/09/03	0	0.00	1	40.05	39.50	-1	6,777	-0.01%
2020/09/02	3	39.88	0	0.00	39.70	3	6,763	0.04%
2020/09/01	0	0.00	1	40.60	40.60	-1	6,730	-0.01%
2020/08/31	0	0.00	2	41.03	41.40	-2	6,693	-0.03%
2020/08/27	1	40.90	2	40.70	40.00	-1	6,621	-0.02%
2020/08/26	13	40.70	10.1	40.60	40.55	3	6,565	0.04%
2020/08/25	3	42.07	6	42.28	41.75	-3	6,490	-0.05%
2020/08/24	19	42.53	3	42.22	42.00	16	6,410	0.25%
2020/08/21	18	41.23	13	42.23	43.45	5	6,253	0.08%
2020/08/20	5.1	38.65	13	39.18	39.50	-8	6,045	-0.13%
2020/08/19	0	0.00	6	37.61	38.95	-6	5,910	-0.10%
2020/08/13	1	37.95	1	37.85	36.70	0	5,872	0.00%
2020/08/12	5	37.75	0	0.00	37.60	5	5,851	0.09%
2020/08/11	1	37.75	2	37.60	36.60	-1	5,804	-0.02%
2020/08/10	1	37.70	8	37.74	37.70	-7	5,759	-0.12%
2020/08/07	9	38.55	31	38.63	38.25	-22	5,724	-0.38%
2020/08/06	10	40.43	16	40.53	39.80	-6	5,623	-0.11%
2020/08/05	6	41.23	3	42.17	41.10	3	5,510	0.05%
2020/08/04	32	40.45	3	39.57	40.45	29	5,238	0.55%
2020/08/03	4	38.26	0	0.00	38.50	4	4,970	0.08%
2020/07/31	11	38.79	3	39.00	38.80	8	4,931	0.16%
2020/07/30	14	38.18	3.8	38.77	38.75	10.2	4,844	0.21%
2020/07/29	0	0.00	2	34.78	35.80	-2	4,588	-0.04%
2020/07/28	6	34.47	24	35.60	33.40	-18	4,540	-0.40%
2020/07/27	1	37.60	6	38.44	36.75	-5	4,396	-0.11%
2020/07/24	89	38.11	96	39.92	38.00	-7	4,291	-0.16%
2020/07/23	5	38.23	5	37.83	38.80	0	3,973	0.00%
2020/07/22	1	37.10	0.5	37.00	37.10	0.5	3,776	0.01%
2020/07/21	0	0.00	1	37.50	37.30	-1	3,756	-0.03%
2020/07/20	10	36.88	10	36.97	36.60	0	3,729	0.00%
2020/07/17	22	37.77	22	37.05	37.70	0	3,658	0.00%
2020/07/16	6	37.22	13	36.49	36.35	-7	3,579	-0.20%
2020/07/15	14	37.97	6	37.13	36.20	8	3,538	0.23%
2020/07/14	10	37.40	1	37.60	37.55	9	3,484	0.26%
2020/07/13	0	0.00	1	39.25	38.10	-1	3,500	-0.03%
2020/07/10	1	38.40	14	38.13	37.85	-13	3,462	-0.38%
2020/07/09	7	39.92	32	40.54	39.20	-25	3,373	-0.74%
2020/07/08	27	37.10	4.4	37.81	38.10	22.6	3,048	0.74%
2020/07/07	8	36.14	2	35.60	35.05	6	2,744	0.22%
2020/07/06	21	37.00	3	37.10	37.35	18	2,653	0.68%
2020/07/03	4	37.80	28	38.34	37.00	-24	2,525	-0.95%
2020/07/02	3	33.48	4	34.43	36.35	-1	2,271	-0.04%
2020/07/01	2	33.00	6	32.98	33.05	-4	2,133	-0.19%
2020/06/30	31	33.92	11	33.96	33.55	20	2,057	0.97%
2020/06/29	20	30.91	9	31.98	32.55	11	1,863	0.59%
2020/06/24	2	29.55	7	28.60	29.60	-5	1,674	-0.30%
2020/06/23	2	26.95	1	26.60	26.95	1	1,477	0.07%
2020/06/22	3	26.22	0	0.00	26.30	3	1,457	0.21%
2020/06/15	4	27.43	1	27.00	27.00	3	1,335	0.22%
2020/06/12	10	27.47	0	0.00	27.60	10	1,338	0.75%
2020/06/09	0	0.00	3	29.62	29.20	-3	1,362	-0.22%
2020/06/08	1	30.10	6	30.10	29.95	-5	1,375	-0.36%
2020/06/05	3	29.98	0	0.00	29.95	3	1,371	0.22%
2020/06/04	0	0.00	1	30.20	29.80	-1	1,378	-0.07%
2020/05/29	0	0.00	2	29.35	28.95	-2	1,392	-0.14%
2020/05/28	3	29.67	0	0.00	29.25	3	1,396	0.21%
2020/05/26	0	0.00	6	29.80	30.65	-6	1,390	-0.43%
2020/05/25	1	28.70	13	28.45	29.30	-12	1,378	-0.87%
2020/05/22	9	29.69	0	0.00	29.50	9	1,388	0.65%
2020/05/21	10	30.40	7	30.20	30.65	3	1,371	0.22%
2020/05/20	0	0.00	1	29.30	28.95	-1	1,352	-0.07%
2020/05/19	2	28.83	0	28.80	28.90	2	1,345	0.15%
2020/05/18	0	0.00	3	29.18	29.00	-3	1,335	-0.22%
2020/05/15	1	27.90	0	0.00	27.70	1	1,321	0.08%
2020/05/14	1	29.35	0	0.00	28.25	1	1,306	0.08%
2020/05/11	2	30.20	6	30.00	29.80	-4	1,292	-0.31%
2020/05/07	6	30.43	0	0.00	31.15	6	1,282	0.47%
2020/05/05	0	0.00	1	31.60	30.80	-1	1,267	-0.08%
2020/04/30	0	0.00	2	31.90	31.55	-2	1,245	-0.16%
2020/04/24	0	0.00	12	32.31	32.00	-12	1,255	-0.96%
2020/04/22	0	0.00	1	30.70	31.20	-1	1,229	-0.08%
2020/04/21	11	32.67	4.5	32.51	31.55	6.5	1,240	0.52%
2020/04/20	2	30.80	0	0.00	31.30	2	1,208	0.17%
2020/04/17	24	31.37	50	30.64	30.45	-26	1,236	-2.10%
2020/04/16	19	30.21	7	29.72	30.45	12	1,173	1.02%
2020/04/15	3	24.95	1	27.70	27.70	2	1,095	0.18%
2020/04/13	6	25.23	5	24.91	25.00	1	1,069	0.09%
2020/04/10	5	23.88	0	0.00	24.20	5	1,075	0.47%
2020/04/09	4	24.75	1	24.65	24.45	3	1,094	0.27%
2020/04/08	0	0.00	1	22.85	22.85	-1	1,086	-0.09%
2020/03/27	10	20.00	5	20.10	19.25	5	1,273	0.39%
2020/03/24	5	18.00	0	0.00	17.85	5	1,538	0.32%
2020/03/20	0	0.00	1	18.15	18.00	-1	1,626	-0.06%
2020/03/19	1	17.00	0	0.00	16.95	1	1,649	0.06%
2020/03/18	0	0.00	2	20.00	18.80	-2	1,631	-0.12%
2020/03/10	1	25.60	10	25.80	26.95	-9	1,571	-0.57%
2020/03/09	1	27.30	0	0.00	26.70	1	1,557	0.06%
2020/03/05	0	0.00	2	28.95	29.00	-2	1,542	-0.13%
2020/03/04	0	0.00	1	28.75	28.75	-1	1,537	-0.07%
2020/03/03	2	28.75	0	0.00	28.80	2	1,536	0.13%
2020/02/21	0	0.00	0.5	30.65	30.80	-0.5	1,578	-0.03%
2020/02/18	0	0.00	1	30.65	30.75	-1	1,561	-0.06%
2020/02/17	0	0.00	10	30.30	30.40	-10	1,560	-0.64%
2020/02/14	1	30.75	0	0.00	30.65	1	1,562	0.06%
2020/02/13	1	30.50	0	0.00	30.70	1	1,564	0.06%
2020/02/07	0	0.00	10	30.00	29.90	-10	1,544	-0.65%
2020/02/03	0	0.00	30	28.75	29.15	-30	1,523	-1.97%
2020/01/31	20	31.60	0	0.00	31.50	20	1,501	1.33%
2020/01/30	0	0.00	30	32.12	32.10	-30	1,486	-2.02%
2020/01/15	10	36.60	2	35.65	35.60	8	1,463	0.55%
2020/01/14	10	36.00	2	35.70	35.65	8	1,437	0.56%
2020/01/10	0	0.00	1	33.95	33.75	-1	1,391	-0.07%
2020/01/09	0	0.00	4	33.80	33.80	-4	1,395	-0.29%
2020/01/08	2	33.80	0	0.00	33.50	2	1,393	0.14%
2020/01/03	3	35.98	0	0.00	35.60	3	1,374	0.22%
2020/01/02	1	36.70	0	0.00	36.35	1	1,354	0.07%
2019/12/31	1	35.90	0	0.00	35.85	1	1,334	0.07%
2019/12/30	18	35.89	8	35.70	35.65	10	1,337	0.75%
2019/12/26	5	35.77	5	36.35	35.65	0	1,297	0.00%
2019/12/24	8	36.48	4	36.05	36.90	4	1,247	0.32%
2019/12/23	13	36.75	11	37.20	36.05	2	1,197	0.17%
2019/12/20	0	0.00	17	34.99	34.60	-17	1,052	-1.62%
2019/12/19	2	34.30	0	0.00	34.60	2	1,001	0.20%
2019/12/18	1	34.00	6	33.55	33.30	-5	1,075	-0.46%
2019/12/17	10	33.32	10	33.88	33.30	0	1,122	0.00%
2019/12/11	3	32.55	0	0.00	32.95	3	1,021	0.29%
2019/12/10	2	32.15	0	0.00	32.05	2	1,013	0.20%
2019/12/09	6	32.03	0	0.00	32.00	6	1,025	0.59%
2019/12/06	6	32.00	0	0.00	32.00	6	1,045	0.57%
2019/12/05	0	0.00	42	32.11	32.05	-42	1,116	-3.76%
2019/12/03	2	31.60	0	0.00	32.35	2	1,171	0.17%
2019/11/27	0	0.00	1	33.05	32.70	-1	1,205	-0.08%
2019/11/21	13	34.18	3	33.80	33.45	10	1,190	0.84%
2019/11/15	0	0.00	30	31.45	31.40	-30	1,123	-2.67%
2019/10/30	5	33.15	8	33.15	33.10	-3	1,210	-0.25%
2019/10/28	10	33.85	0	0.00	33.70	10	1,233	0.81%
2019/10/25	0	0.00	5	34.25	34.05	-5	1,251	-0.40%
2019/10/23	2	34.88	0	0.00	34.90	2	1,391	0.14%
2019/10/14	0	0.00	7	33.55	33.50	-7	1,395	-0.50%
2019/10/04	10	34.50	0	0.00	34.40	10	1,406	0.71%
2019/09/23	84	36.29	84	36.81	36.30	0	1,430	0.00%
2019/09/20	4	34.55	0	0.00	35.30	4	1,372	0.29%
2019/09/18	7	34.74	0	0.00	33.80	7	1,350	0.52%
2019/09/12	10	34.20	0	0.00	34.10	10	1,524	0.66%
2019/09/11	0	0.00	10	34.25	34.20	-10	1,694	-0.59%
2019/09/10	10	33.75	0	0.00	33.60	10	1,714	0.58%
2019/09/09	0	0.00	11	35.24	34.60	-11	1,740	-0.63%
2019/09/06	2	33.85	0	0.00	33.95	2	1,717	0.12%
2019/08/29	10	31.90	2	31.90	31.70	8	1,791	0.45%
2019/08/20	0	0.00	18	32.56	32.15	-18	1,854	-0.97%
2019/08/12	3	32.10	0	0.00	32.10	3	1,991	0.15%
2019/08/08	0	0.00	2	31.75	31.60	-2	2,048	-0.10%
2019/08/07	2	32.05	0	0.00	31.15	2	2,113	0.09%
2019/08/06	0	0.00	2	32.55	33.05	-2	2,116	-0.09%
2019/08/05	1	34.40	3	34.30	33.90	-2	2,122	-0.09%
2019/08/02	1	34.50	0	0.00	34.40	1	2,159	0.05%
2019/07/26	3	37.25	7	37.50	37.00	-4	2,259	-0.18%
2019/07/25	3	36.58	6	36.25	36.80	-3	2,221	-0.14%
2019/07/19	6	35.00	0	0.00	35.00	6	2,226	0.27%
2019/07/18	0	0.00	0	35.35	35.35	0	2,243	0.00%
2019/07/11	0	0.00	1	35.50	35.10	-1	2,374	-0.04%
2019/07/10	0	0.00	2	35.55	35.45	-2	2,429	-0.08%
2019/07/08	2	35.30	0	0.00	35.30	2	2,476	0.08%
2019/07/03	7	36.36	0	0.00	36.30	7	2,546	0.27%
2019/07/02	0	0.00	9	37.03	37.25	-9	2,579	-0.35%
2019/07/01	14	36.14	0	0.00	36.00	14	2,576	0.54%
2019/06/28	10	35.40	1	35.30	35.50	9	2,591	0.35%
2019/06/27	7	35.96	21	36.24	35.75	-14	2,614	-0.54%
2019/06/25	0	0.00	2	34.45	34.25	-2	2,628	-0.08%
2019/06/21	3	37.87	2	39.25	35.85	1	2,762	0.04%
2019/06/20	2	38.25	0	0.00	38.35	2	2,697	0.07%
2019/06/19	0	0.00	1	38.50	38.60	-1	2,773	-0.04%
2019/06/14	0	0.00	1	34.95	34.90	-1	2,905	-0.03%
2019/06/13	0	0.00	20	33.58	33.50	-20	2,984	-0.67%
2019/06/12	4	34.55	6	34.32	34.00	-2	3,264	-0.06%
2019/06/11	2	33.10	1	33.00	32.60	1	3,391	0.03%
2019/06/10	1	32.40	0	0.00	32.50	1	3,428	0.03%
2019/06/05	22	33.25	21	32.05	32.05	1	3,449	0.03%
2019/05/31	0	0.00	1	32.75	32.80	-1	3,564	-0.03%
2019/05/28	0	0.00	1	31.25	33.00	-1	3,571	-0.03%
2019/05/24	0	0.00	2	32.28	32.15	-2	3,590	-0.06%
2019/05/22	1	34.05	0	0.00	33.80	1	3,638	0.03%
2019/05/21	1	33.55	3	33.97	34.20	-2	3,672	-0.05%
2019/05/20	2	33.10	0	0.00	33.10	2	3,733	0.05%
2019/05/16	2	34.35	1	33.35	33.05	1	3,755	0.03%
2019/05/15	2	33.30	0	0.00	34.65	2	3,702	0.05%
2019/05/14	0	0.00	1	29.45	31.50	-1	3,656	-0.03%
2019/05/13	1	32.85	0	0.00	31.00	1	3,653	0.03%
2019/05/09	2	34.78	2	33.05	33.10	0	3,640	0.00%
2019/05/07	1	38.10	1	37.40	37.35	0	3,632	0.00%
2019/05/03	5	39.80	0	0.00	39.15	5	3,631	0.14%
2019/05/02	0	0.00	6	39.90	39.55	-6	3,618	-0.17%
2019/04/26	6	39.17	2	39.70	39.00	4	3,619	0.11%
2019/04/24	0	0.00	1	39.90	38.60	-1	3,593	-0.03%
2019/04/23	0	0.00	4	38.80	39.20	-4	3,578	-0.11%
2019/04/22	0	0.00	2	39.65	39.20	-2	3,576	-0.06%
2019/04/19	0	0.00	2	38.70	38.95	-2	3,575	-0.06%
2019/04/18	6	38.78	0	0.00	38.10	6	3,560	0.17%
2019/04/17	1	40.00	1	41.20	40.00	0	3,536	0.00%
2019/04/16	1	41.30	1.2	41.01	41.00	-0.2	3,458	-0.01%
2019/04/15	3	39.30	0	0.00	39.10	3	3,406	0.09%
2019/04/12	0	0.00	8	38.94	38.70	-8	3,397	-0.24%
2019/04/11	1	39.20	0	0.00	39.00	1	3,385	0.03%
2019/04/10	2	39.75	1	39.15	39.10	1	3,375	0.03%
2019/04/09	2	39.05	0	0.00	39.05	2	3,329	0.06%
2019/04/08	55	39.56	54	39.91	39.55	1	3,337	0.03%
2019/04/03	0	0.00	1	39.40	39.55	-1	3,323	-0.03%
2019/04/02	2	40.00	0	0.00	39.00	2	3,375	0.06%
2019/04/01	2	40.00	2	39.50	39.20	0	3,355	0.00%
2019/03/29	4	39.43	7	39.86	39.90	-3	3,323	-0.09%
2019/03/28	4	39.00	9	39.78	39.00	-5	3,292	-0.15%
2019/03/27	102	40.00	101	39.85	40.00	1	3,279	0.03%	大買/大賣/
2019/03/26	1	39.10	0	0.00	39.50	1	3,166	0.03%
2019/03/22	0	0.00	2	38.13	37.70	-2	3,061	-0.07%
2019/03/21	5	38.00	5	37.80	38.10	0	2,988	0.00%
2019/03/20	14	38.28	6	38.18	38.10	8	3,078	0.26%
2019/03/19	3	38.33	40	40.01	37.35	-37	3,027	-1.22%
2019/03/18	2	36.15	19	38.37	38.50	-17	2,779	-0.61%
2019/03/15	0	0.00	1	34.75	35.00	-1	2,672	-0.04%
2019/03/14	0	0.00	2	33.20	33.85	-2	2,396	-0.08%
2019/03/13	0	0.00	5	29.05	30.80	-5	2,243	-0.22%
2019/03/12	3	28.90	0	0.00	28.85	3	2,211	0.14%
2019/03/11	1	28.90	0	0.00	28.85	1	2,223	0.04%
2019/03/08	2	29.08	0	0.00	28.80	2	2,259	0.09%
2019/03/07	1	29.00	0	0.00	28.80	1	2,269	0.04%
2019/03/06	33	29.11	30	29.30	29.25	3	2,313	0.13%
2019/02/26	0	0.00	1	28.45	28.35	-1	2,544	-0.04%
2019/02/21	0	0.00	15	29.10	29.00	-15	2,629	-0.57%
2019/02/20	0	0.00	1	29.15	28.35	-1	2,579	-0.04%
2019/02/19	1	29.05	1	28.80	29.10	0	2,560	0.00%
2019/02/18	1	27.60	6	27.93	27.95	-5	2,494	-0.20%
2019/02/15	3	26.90	0	0.00	26.50	3	2,468	0.12%
2019/01/28	1	26.70	5	26.30	25.85	-4	2,649	-0.15%
2019/01/25	1	25.55	1	25.30	25.05	0	2,623	0.00%
2019/01/22	0	0.00	5	24.90	24.65	-5	2,673	-0.19%
2019/01/21	0	0.00	5	24.35	24.60	-5	2,673	-0.19%
2019/01/17	10	24.18	0	0.00	23.80	10	2,719	0.37%
2019/01/14	20	25.05	0	0.00	24.70	20	2,730	0.73%
2019/01/11	0	0.00	5	25.45	24.65	-5	2,752	-0.18%
2019/01/10	6	24.59	0	0.00	24.85	6	2,760	0.22%
2019/01/09	1	24.85	7	25.18	25.00	-6	2,777	-0.22%
2019/01/08	7	24.70	0	0.00	24.65	7	2,779	0.25%
2019/01/07	5	24.65	0	0.00	24.60	5	2,799	0.18%
2019/01/02	5	26.06	0	0.00	25.95	5	2,864	0.17%
2018/12/21	0	0.00	6	27.53	27.30	-6	2,898	-0.21%
2018/12/20	5	26.70	0	0.00	27.95	5	2,906	0.17%
2018/12/19	2	28.10	6	27.89	28.00	-4	2,954	-0.14%
2018/12/17	1	28.50	0	0.00	28.40	1	2,974	0.03%
2018/12/14	11	29.05	1	28.60	28.75	10	3,038	0.33%
2018/12/13	1	29.80	10	29.55	28.85	-9	3,134	-0.29%
2018/12/12	1	27.30	2	27.63	27.75	-1	3,085	-0.03%
2018/12/07	0	0.00	5	27.10	27.30	-5	3,097	-0.16%
2018/12/06	5	26.50	10	26.20	26.10	-5	3,086	-0.16%
2018/12/03	12	29.36	1	28.90	29.20	11	3,080	0.36%
2018/11/30	2	29.10	2	28.15	28.60	0	3,070	0.00%
2018/11/29	10	29.24	0	0.00	28.40	10	3,068	0.33%
2018/11/28	0	0.00	3	27.57	27.40	-3	3,029	-0.10%
2018/11/27	2	26.90	0	0.00	27.00	2	3,120	0.06%
2018/11/26	3	26.80	3	26.75	26.80	0	3,227	0.00%
2018/11/23	10	25.85	18	25.80	25.85	-8	3,178	-0.25%
2018/11/22	2	26.70	2	26.70	26.70	0	3,106	0.00%
2018/11/20	20	23.65	0	0.00	23.55	20	3,002	0.67%
2018/11/15	2	23.70	2	23.80	23.70	0	3,118	0.00%
2018/11/13	5	24.82	13	24.38	24.90	-8	3,087	-0.26%
2018/11/08	1	23.00	0	0.00	22.35	1	2,995	0.03%
2018/11/07	0	0.00	4	21.80	22.55	-4	3,010	-0.13%
2018/11/01	3	21.20	2	20.95	21.35	1	3,132	0.03%
2018/10/29	0	0.00	2	18.85	19.00	-2	3,158	-0.06%
2018/10/26	1	19.80	0	0.00	18.85	1	3,200	0.03%
2018/10/25	5	20.02	0	0.00	19.65	5	3,196	0.16%
2018/10/22	10	22.85	0	0.00	23.05	10	3,188	0.31%
2018/10/17	0	0.00	1	24.25	24.00	-1	3,240	-0.03%
2018/10/12	0	0.00	2	24.05	24.60	-2	3,387	-0.06%
2018/10/11	0	0.00	6	24.73	24.50	-6	3,401	-0.18%
2018/10/09	3	27.20	0	0.00	27.20	3	3,417	0.09%
2018/10/08	1	28.95	0	0.00	28.90	1	3,448	0.03%
2018/10/05	0	0.00	3	28.62	28.75	-3	3,464	-0.09%
2018/10/04	2	31.00	2	31.40	30.85	0	3,488	0.00%
2018/10/03	10	33.15	10	32.04	32.40	0	3,632	0.00%
2018/10/02	15	35.10	7	35.55	35.00	8	3,755	0.21%
2018/09/28	5	36.14	3	36.60	35.75	2	3,978	0.05%
2018/09/27	13	36.49	0	0.00	36.10	13	4,132	0.31%
2018/09/26	2	37.55	1	37.75	37.00	1	4,340	0.02%
2018/09/25	4	36.50	0	0.00	36.90	4	4,569	0.09%
2018/09/21	6	36.85	1	37.60	36.90	5	4,984	0.10%
2018/09/20	70	36.99	63	36.98	36.95	7	5,195	0.13%
2018/09/19	66	38.22	71	39.10	38.05	-5	5,237	-0.10%
2018/09/17	0	0.00	8	36.45	36.20	-8	5,414	-0.15%
2018/09/14	0	0.00	10	36.50	36.60	-10	5,661	-0.18%
2018/09/12	0	0.00	5	35.25	35.20	-5	6,269	-0.08%
2018/09/11	0	0.00	6	36.00	36.05	-6	6,611	-0.09%
2018/09/10	10	35.00	1	35.75	35.00	9	6,919	0.13%
2018/09/07	1	38.60	3	38.03	37.05	-2	7,192	-0.03%
2018/09/05	2	38.90	0	0.00	38.15	2	7,641	0.03%
2018/09/04	1	38.00	0	0.00	38.40	1	7,816	0.01%
2018/09/03	78	37.40	78	38.40	37.40	0	7,856	0.00%
2018/08/31	6	38.20	26	38.53	39.90	-20	7,891	-0.25%
2018/08/30	1	36.70	1	36.95	36.90	0	7,861	0.00%
2018/08/29	5	34.95	11	37.20	36.50	-6	7,909	-0.08%
2018/08/28	1	35.90	0	0.00	35.00	1	8,048	0.01%
2018/08/23	6	36.72	5	35.23	35.30	1	8,274	0.01%
2018/08/22	6	34.93	6	34.95	36.35	0	8,297	0.00%
2018/08/21	0	0.00	2	35.33	34.15	-2	8,296	-0.02%
2018/08/17	2	36.95	10	36.64	35.30	-8	8,324	-0.10%
2018/08/16	7	35.75	1	36.00	35.90	6	8,317	0.07%
2018/08/15	6	36.03	1	35.85	35.45	5	8,315	0.06%
2018/08/13	30	35.68	4	35.45	35.15	26	8,494	0.31%
2018/08/10	1	40.40	2	39.83	38.70	-1	8,575	-0.01%
2018/08/09	14	39.14	4	38.66	38.65	10	8,835	0.11%
2018/08/08	12	40.14	2	41.03	40.10	10	9,082	0.11%
2018/08/07	3	41.33	1	41.50	41.20	2	9,098	0.02%
2018/08/06	8	41.41	0	0.00	40.90	8	9,252	0.09%
2018/08/03	0	0.00	2	43.30	43.40	-2	9,304	-0.02%
2018/08/02	7	42.49	1	43.50	42.35	6	9,410	0.06%
2018/08/01	13	44.93	0	0.00	44.85	13	9,461	0.14%
2018/07/31	3	44.62	0	0.00	45.60	3	9,520	0.03%
2018/07/30	14	45.39	8	45.55	45.15	6	9,620	0.06%
2018/07/27	4	46.55	3	46.50	46.50	1	9,793	0.01%
2018/07/26	4	46.55	6	47.03	46.55	-2	10,005	-0.02%
2018/07/25	6	48.17	2	47.70	47.00	4	10,381	0.04%
2018/07/24	8	48.11	7	47.62	47.60	1	10,379	0.01%
2018/07/23	9	47.73	5	47.12	47.15	4	10,464	0.04%
2018/07/20	6	45.53	8	45.78	45.20	-2	10,498	-0.02%
2018/07/19	5	45.67	4	45.70	45.00	1	10,644	0.01%
2018/07/18	14	46.66	4	47.33	46.20	10	10,796	0.09%
2018/07/17	4	47.25	6	47.89	47.25	-2	10,883	-0.02%
2018/07/16	20	48.03	15	49.05	48.00	5	11,280	0.04%
2018/07/13	19	48.60	0	0.00	48.20	19	11,245	0.17%
2018/07/12	1	47.80	0	0.00	47.95	1	11,567	0.01%
2018/07/11	4	48.05	2	48.18	48.10	2	11,705	0.02%
2018/07/10	5	45.44	12	46.30	45.60	-7	11,634	-0.06%
2018/07/09	2	47.93	11	48.39	47.50	-9	11,760	-0.08%
2018/07/06	20	47.81	12	48.95	48.55	8	11,839	0.07%
2018/07/05	12	47.75	47	49.82	47.75	-35	11,778	-0.30%
2018/07/04	62	49.93	15	48.15	49.00	47	11,826	0.40%
2018/07/03	15	52.61	18	51.46	50.00	-3	11,863	-0.03%
2018/07/02	6	53.27	11	53.35	51.40	-5	11,591	-0.04%
2018/06/29	17	47.99	6	49.39	50.40	11	11,188	0.10%
2018/06/28	1	46.60	14	46.10	45.85	-13	10,976	-0.12%
2018/06/27	4	47.00	2	48.15	47.70	2	10,885	0.02%
2018/06/26	17	46.61	5	46.69	47.50	12	10,755	0.11%
2018/06/25	19	47.20	19	48.58	44.50	0	10,586	0.00%
2018/06/22	11	50.84	11	49.95	49.00	0	10,353	0.00%
2018/06/21	1	49.70	11	49.81	50.10	-10	10,077	-0.10%
2018/06/20	16	46.81	10	45.05	46.10	6	9,813	0.06%
2018/06/19	1	44.00	22	46.27	47.15	-21	9,495	-0.22%
2018/06/15	1	41.05	4	40.90	42.90	-3	9,375	-0.03%
2018/06/14	1	41.00	7	40.18	40.15	-6	9,233	-0.06%
2018/06/13	17	40.74	37	42.33	39.00	-20	9,282	-0.22%
2018/06/12	12	38.87	45	38.56	39.35	-33	9,006	-0.37%
2018/06/11	5	37.07	1	38.20	37.65	4	9,064	0.04%
2018/06/08	36	36.25	54	35.81	35.95	-18	9,002	-0.20%
2018/06/07	11	37.58	7	37.42	37.45	4	8,910	0.04%
2018/06/06	3	39.05	1	39.00	38.55	2	8,907	0.02%
2018/06/05	27	39.17	1	40.15	38.20	26	8,871	0.29%
2018/06/04	1	40.25	35	40.60	42.30	-34	8,700	-0.39%
2018/06/01	21	38.83	0	0.00	38.80	21	8,669	0.24%
2018/05/31	0	0.00	1	39.05	39.45	-1	8,675	-0.01%
2018/05/30	2	38.70	5	37.76	38.70	-3	8,661	-0.03%
2018/05/29	1	36.60	28	36.05	37.50	-27	8,673	-0.31%
2018/05/25	1	35.70	1	35.00	34.80	0	8,726	0.00%
2018/05/24	11	34.51	0	0.00	34.90	11	8,796	0.13%
2018/05/23	3	35.80	0	0.00	35.50	3	8,985	0.03%
2018/05/22	7	35.80	7	35.80	35.80	0	9,216	0.00%
2018/05/21	7	37.23	5	37.72	37.00	2	9,236	0.02%
2018/05/18	18	35.25	4	35.41	35.60	14	9,168	0.15%
2018/05/17	8	35.69	18	36.06	36.60	-10	9,229	-0.11%
2018/05/16	11	35.05	11	34.34	33.80	0	9,069	0.00%
2018/05/15	0	0.00	6	36.50	36.50	-6	8,844	-0.07%
2018/05/14	7	31.34	12	32.95	33.20	-5	8,863	-0.06%
2018/05/11	1	30.15	3	30.78	30.20	-2	8,709	-0.02%
2018/05/10	43	30.47	3	30.43	30.15	40	8,637	0.46%
2018/05/09	2	31.88	0	0.00	31.00	2	8,554	0.02%
2018/05/08	5	31.77	2	31.13	30.90	3	8,544	0.04%
2018/05/07	3	31.15	8	31.21	31.00	-5	8,596	-0.06%
2018/05/04	2	32.25	1	31.25	31.10	1	8,574	0.01%
2018/05/03	5	32.50	9	32.52	31.90	-4	8,483	-0.05%
2018/05/02	8	32.04	5	32.68	30.90	3	8,397	0.04%
2018/04/27	2	29.88	3	30.90	30.90	-1	8,131	-0.01%
2018/04/26	1	30.85	7	29.64	28.10	-6	7,996	-0.08%
2018/04/25	9	29.05	7	29.63	29.90	2	7,863	0.03%
2018/04/24	11	29.85	7	29.99	29.00	4	7,654	0.05%
2018/04/23	3	34.30	0	0.00	32.20	3	7,447	0.04%
2018/04/20	9	36.18	6	36.18	35.50	3	7,296	0.04%
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	7	28.31	6	30.53	31.40	1	6,821	0.01%
2018/04/17	4	29.50	4	31.33	28.55	0	6,457	0.00%
2018/04/16	5	31.88	2	32.05	31.70	3	6,250	0.05%
2018/04/13	8	32.71	2	32.38	32.95	6	6,134	0.10%
2018/04/12	3	34.62	1	35.90	33.30	2	5,835	0.03%
2018/04/11	3	36.82	2	37.08	36.90	1	5,665	0.02%
2018/04/10	4	36.40	3	40.07	36.00	1	5,565	0.02%
2018/04/09	10	39.23	4	39.70	38.70	6	5,342	0.11%
2018/04/03	0	0.00	2	43.30	43.00	-2	5,068	-0.04%
2018/04/02	0	0.00	17	41.18	42.95	-17	5,039	-0.34%
2018/03/31	0	0.00	4	39.25	41.45	-4	5,014	-0.08%
2018/03/29	7	41.11	0	0.00	40.55	7	4,959	0.14%
2018/03/28	1	38.10	1	38.90	40.15	0	4,960	0.00%
2018/03/27	4	36.50	0	0.00	38.30	4	4,959	0.08%
2018/03/23	0	0.00	13	32.92	34.00	-13	4,884	-0.27%
2018/03/22	11	37.20	11	37.42	36.35	0	4,811	0.00%
2018/03/21	15	39.45	10	38.57	40.35	5	4,771	0.10%
2018/03/20	22	36.30	2	35.80	36.70	20	4,550	0.44%
2018/03/19	7	32.01	27	33.10	33.40	-20	4,382	-0.46%
2018/03/16	29	30.25	15	29.90	30.40	14	4,204	0.33%
2018/03/15	9	32.04	6	30.84	32.20	3	4,071	0.07%
2018/03/14	6	29.30	1	29.30	29.30	5	3,787	0.13%
2018/03/13	11	26.00	1	26.65	26.65	10	3,766	0.27%
2018/03/12	1	24.20	14	24.21	24.25	-13	3,704	-0.35%
2018/03/09	2	21.80	0	0.00	22.05	2	3,598	0.06%
2018/03/08	10	23.43	0	0.00	22.70	10	3,541	0.28%
2018/03/07	6	23.00	0	0.00	23.00	6	3,492	0.17%
2018/03/05	7	24.04	13	23.30	23.90	-6	3,361	-0.18%
2018/03/02	13	23.78	4	23.13	23.75	9	3,256	0.28%
2018/03/01	0	0.00	5	21.10	21.75	-5	3,151	-0.16%
2018/02/27	6	19.80	0	0.00	19.80	6	3,066	0.20%
2018/02/26	3	19.03	35	18.68	19.75	-32	2,980	-1.07%
2018/02/23	19	19.22	16	19.61	18.65	3	2,888	0.10%
2018/02/22	32	20.17	36	20.17	20.60	-4	2,673	-0.15%
2018/02/21	20	19.35	0	0.00	19.35	20	2,419	0.83%
2018/02/12	8	17.47	1	17.55	17.60	7	2,351	0.30%
2018/02/09	6	15.50	52	15.75	16.00	-46	2,163	-2.13%
2018/02/08	25	13.44	13	13.27	14.55	12	1,950	0.62%
2018/02/07	22	13.01	2	13.20	13.25	20	1,790	1.12%
2018/02/06	0	0.00	1	11.80	12.05	-1	1,702	-0.06%
2018/02/05	3	12.83	0	0.00	12.90	3	1,639	0.18%
2018/02/01	10	13.55	1	14.00	13.80	9	1,591	0.57%
2018/01/31	2	13.70	0	0.00	14.10	2	1,535	0.13%
2018/01/30	7	14.15	11	13.81	13.50	-4	1,431	-0.28%
2018/01/29	15	14.57	7	14.60	14.60	8	1,284	0.62%
2018/01/26	1	13.20	21	11.83	13.30	-20	1,164	-1.72%
2018/01/25	21	12.61	22	12.45	12.10	-1	1,055	-0.09%
2018/01/24	20	11.70	0	0.00	12.40	20	914	2.19%