威盛 (2388)-日盛-高雄券商分點個股進出

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
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	2	86.15	6	85.30	85.40	-4	19,545	-0.02%
2023/04/06	2	85.20	2	85.75	85.50	0	19,545	0.00%
2023/03/31	31	85.15	3	86.00	86.00	28	19,512	0.14%
2023/03/30	0	0.00	9	84.11	84.80	-9	19,493	-0.05%
2023/03/29	15	83.85	2	84.25	83.30	13	19,515	0.07%
2023/03/28	22	87.92	21	85.35	84.10	1	19,537	0.01%
2023/03/27	10	90.28	6	90.30	89.70	4	19,220	0.02%
2023/03/24	34	91.39	28.1	90.99	89.60	5.9	19,247	0.03%
2023/03/23	1	89.90	3	89.60	89.50	-2	18,799	-0.01%
2023/03/22	9	89.63	8	89.59	89.50	1	18,928	0.01%
2023/03/21	34	91.19	35	90.73	89.10	-1	19,292	-0.01%
2023/03/20	46.1	90.65	30	91.13	91.80	16.1	19,422	0.08%
2023/03/17	23	89.38	26	89.85	89.80	-3	19,692	-0.02%
2023/03/16	18	88.20	5	88.26	88.60	13	19,658	0.07%
2023/03/15	38	90.70	28	91.13	89.60	10	19,380	0.05%
2023/03/14	30	90.16	35	90.00	88.00	-5	19,026	-0.03%
2023/03/13	57	92.24	51	92.40	92.90	6	18,928	0.03%
2023/03/10	34	95.11	60	95.46	94.80	-26	18,556	-0.14%
2023/03/09	5	92.24	11	94.56	96.00	-6	18,325	-0.03%
2023/03/08	20	88.12	17	87.70	87.30	3	18,601	0.02%
2023/03/07	8	88.19	4	87.60	87.60	4	18,539	0.02%
2023/03/06	17	88.53	8	88.96	89.50	9	18,424	0.05%
2023/03/03	18	88.24	20.3	86.71	85.00	-2.3	18,250	-0.01%
2023/03/02	7	88.99	8	89.00	87.90	-1	17,890	-0.01%
2023/03/01	30	89.90	24	89.89	89.70	6	17,649	0.03%
2023/02/24	34	88.35	30.3	88.19	90.80	3.7	17,103	0.02%
2023/02/23	29.3	80.15	44.1	81.88	83.80	-14.8	15,978	-0.09%
2023/02/22	20	76.64	12	76.59	76.20	8	15,663	0.05%
2023/02/21	28.1	79.74	51.3	79.21	80.30	-23.2	15,878	-0.15%
2023/02/20	5	75.26	4.2	75.82	75.50	0.8	15,458	0.01%
2023/02/17	0	0.00	1	74.10	73.90	-1	15,640	-0.01%
2023/02/15	2	72.55	2	72.30	72.60	0	16,237	0.00%
2023/02/14	18	74.53	7	74.26	73.70	11	16,523	0.07%
2023/02/13	15	75.03	30	74.84	74.60	-15	17,127	-0.09%
2023/02/10	11	74.30	11	74.04	73.40	0	17,636	0.00%
2023/02/09	37	76.15	57	76.61	75.30	-20	18,042	-0.11%
2023/02/08	37	74.44	18	73.98	74.50	19	18,685	0.10%
2023/02/07	1	71.70	7	72.03	72.20	-6	19,168	-0.03%
2023/02/06	9	72.24	7	72.99	72.60	2	19,424	0.01%
2023/02/03	58	73.33	57	74.11	72.20	1	19,497	0.01%
2023/02/02	36	76.55	47	76.36	77.00	-11	19,396	-0.06%
2023/02/01	11	69.34	2	70.40	70.20	9	19,012	0.05%
2023/01/31	5	69.50	13	69.41	69.50	-8	19,298	-0.04%
2023/01/30	8	68.33	4	68.40	68.40	4	19,549	0.02%
2023/01/17	2	66.70	3	66.47	66.60	-1	19,758	-0.01%
2023/01/16	12	67.13	26	66.83	67.00	-14	19,981	-0.07%
2023/01/13	23	67.97	22	67.13	67.00	1	20,236	0.00%
2023/01/12	39	68.78	34	69.51	68.10	5	20,539	0.02%
2023/01/11	14	69.84	0	0.00	69.30	14	20,819	0.07%
2023/01/10	4	70.15	2	69.90	70.30	2	21,199	0.01%
2023/01/09	8	70.63	9	70.74	70.70	-1	21,555	0.00%
2023/01/06	1	69.20	1	69.50	69.70	0	22,169	0.00%
2023/01/05	1	69.70	2	70.70	68.80	-1	22,827	0.00%
2023/01/04	7	69.21	8	69.54	69.30	-1	23,375	0.00%
2023/01/03	1	67.70	1	69.00	69.10	0	23,527	0.00%
2022/12/30	7	68.51	5	67.80	67.30	2	23,873	0.01%
2022/12/29	3	67.53	3	67.27	67.40	0	24,176	0.00%
2022/12/28	8	68.41	7	68.84	67.90	1	25,018	0.00%
2022/12/27	5	70.90	5	71.22	70.90	0	25,275	0.00%
2022/12/26	3	70.20	3	70.07	70.00	0	25,716	0.00%
2022/12/23	1	69.30	3	69.30	69.30	-2	26,211	-0.01%
2022/12/22	1	69.40	0	0.00	69.40	1	26,626	0.00%
2022/12/21	13	70.62	4	69.55	69.60	9	27,218	0.03%
2022/12/20	28	71.02	12	72.73	69.80	16	27,653	0.06%
2022/12/16	2	73.05	3	73.47	73.10	-1	28,384	0.00%
2022/12/15	0	0.00	2	74.70	73.80	-2	28,853	-0.01%
2022/12/14	11	74.93	4	74.65	74.50	7	28,913	0.02%
2022/12/13	19	76.05	13	75.92	75.00	6	28,958	0.02%
2022/12/12	18.3	75.45	15	75.30	73.60	3.3	28,681	0.01%
2022/12/09	9	76.59	58	76.97	76.80	-49	28,540	-0.17%
2022/12/08	8	74.15	15	74.23	74.70	-7	28,608	-0.02%
2022/12/07	2.3	70.63	1	72.10	70.20	1.3	29,142	0.00%
2022/12/06	13	73.51	6	73.65	71.70	7	30,033	0.02%
2022/12/05	21	74.85	10	74.55	73.60	11	30,158	0.04%
2022/12/02	2	73.85	34.1	74.94	75.00	-32.1	29,998	-0.11%
2022/12/01	79.1	74.98	67.1	75.82	74.40	12	30,046	0.04%
2022/11/30	50.1	73.49	50	72.99	74.00	0.1	29,730	0.00%
2022/11/29	6	67.63	3	68.17	68.30	3	29,546	0.01%
2022/11/28	2	68.30	12	68.80	68.20	-10	30,800	-0.03%
2022/11/25	23	69.84	3	68.70	68.60	20	32,655	0.06%
2022/11/24	10	71.70	1	71.90	71.90	9	33,411	0.03%
2022/11/23	1	71.30	3	70.90	70.90	-2	33,963	-0.01%
2022/11/22	1	71.10	3	71.53	70.80	-2	34,410	-0.01%
2022/11/21	6	71.30	3	71.50	70.80	3	34,985	0.01%
2022/11/18	10	73.73	9	72.03	72.40	1	34,973	0.00%
2022/11/17	38	73.82	29	74.19	74.30	9	34,894	0.03%
2022/11/16	0	0.00	5	71.48	71.50	-5	34,705	-0.01%
2022/11/15	5	70.24	16	70.01	70.30	-11	34,609	-0.03%
2022/11/14	18	68.22	14	68.36	68.50	4	34,814	0.01%
2022/11/11	65	69.35	61	68.34	67.40	4	34,912	0.01%
2022/11/10	30	69.76	23	68.98	68.90	7	34,807	0.02%
2022/11/09	38	70.99	33	70.08	69.70	5	34,981	0.01%
2022/11/08	31	72.26	47	71.63	70.90	-16	34,871	-0.05%
2022/11/07	37	70.69	29	71.00	70.10	8	34,274	0.02%
2022/11/04	64	70.35	65	70.08	70.30	-1	33,789	0.00%
2022/11/03	16	65.64	16	67.89	70.60	0	32,646	0.00%
2022/11/02	23	64.25	13	64.35	64.20	10	32,059	0.03%
2022/11/01	11	63.95	10	64.21	64.50	1	31,810	0.00%
2022/10/31	38	64.79	44	63.99	64.10	-6	31,629	-0.02%
2022/10/28	5	60.38	2	60.60	60.20	3	31,345	0.01%
2022/10/27	7	61.90	23	62.10	62.90	-16	31,169	-0.05%
2022/10/26	33	60.60	21	60.40	59.70	12	30,884	0.04%
2022/10/25	24	61.46	16	61.14	60.90	8	30,630	0.03%
2022/10/24	0	0.00	4	63.85	62.60	-4	30,509	-0.01%
2022/10/21	8	62.90	7	63.19	61.70	1	30,355	0.00%
2022/10/20	16	63.36	16	63.69	64.60	0	30,864	0.00%
2022/10/19	29	65.47	41	65.62	64.00	-12	32,142	-0.04%
2022/10/18	30	65.34	16	65.57	65.00	14	33,150	0.04%
2022/10/17	30	63.65	66	63.64	66.00	-36	33,887	-0.11%
2022/10/14	74	63.83	46	63.95	64.00	28	34,011	0.08%
2022/10/13	23	64.49	57	65.24	60.00	-34	33,615	-0.10%
2022/10/12	81.2	65.57	57	65.61	64.70	24.2	33,001	0.07%
2022/10/11	22	71.91	0	0.00	71.80	22	32,494	0.07%
2022/10/07	6	78.97	16	79.10	79.70	-10	32,278	-0.03%
2022/10/06	13	78.65	19	79.43	78.50	-6	31,956	-0.02%
2022/10/05	69	79.99	53	80.43	78.70	16	31,799	0.05%
2022/10/04	69	77.73	57	77.61	77.60	12	31,121	0.04%
2022/10/03	32	76.98	21	75.71	75.30	11	30,944	0.04%
2022/09/30	135	77.13	149	75.36	79.00	-14	30,855	-0.05%	大買/大賣/
2022/09/29	27	76.96	44	77.00	76.10	-17	31,036	-0.05%
2022/09/28	41	77.13	40	77.08	74.40	1	31,298	0.00%
2022/09/27	21	79.73	33	79.98	82.20	-12	31,239	-0.04%
2022/09/26	56	84.29	33	84.84	79.80	23	30,961	0.07%
2022/09/23	9	88.80	7	90.87	88.60	2	30,712	0.01%
2022/09/22	14	90.16	46	89.70	91.40	-32	30,353	-0.11%
2022/09/21	22	88.00	2	88.20	88.50	20	29,891	0.07%
2022/09/20	18	87.86	12	87.68	88.30	6	30,285	0.02%
2022/09/19	9	88.38	12	88.23	86.50	-3	30,186	-0.01%
2022/09/16	24	88.54	17	89.01	88.70	7	29,989	0.02%
2022/09/15	13	89.92	28	91.43	88.50	-15	29,667	-0.05%
2022/09/14	69	90.48	89	89.79	92.40	-20	29,378	-0.07%
2022/09/13	47	88.98	56	88.91	89.00	-9	28,505	-0.03%
2022/09/12	2	86.55	3	85.80	87.40	-1	27,457	0.00%
2022/09/08	13	79.71	9	79.67	79.50	4	27,151	0.01%
2022/09/07	18	79.79	8.2	79.41	78.50	9.8	26,915	0.04%
2022/09/06	20	82.74	16	81.27	80.40	4	26,530	0.02%
2022/09/05	20.1	85.24	27	85.92	83.10	-6.9	25,997	-0.03%
2022/09/02	53.2	88.40	25.2	88.11	86.50	28	25,440	0.11%
2022/09/01	43.2	88.88	29	89.14	88.60	14.2	23,993	0.06%
2022/08/31	5	83.76	8	88.08	90.50	-3	22,015	-0.01%
2022/08/30	12	82.34	26.1	82.34	82.30	-14.1	20,950	-0.07%
2022/08/29	17.1	79.44	8	79.46	80.00	9.1	20,170	0.05%
2022/08/26	12	78.95	18	80.00	83.30	-6	19,583	-0.03%
2022/08/25	5	73.90	16	74.62	75.80	-11	18,831	-0.06%
2022/08/24	20	72.65	14	71.71	72.80	6	18,556	0.03%
2022/08/23	14	74.05	20	72.36	71.70	-6	18,269	-0.03%
2022/08/22	18	76.78	17	76.61	74.30	1	17,888	0.01%
2022/08/19	13	79.65	14	79.07	79.60	-1	17,592	-0.01%
2022/08/18	39	77.76	42	77.35	77.30	-3	17,053	-0.02%
2022/08/17	14	78.10	8	77.39	78.50	6	16,700	0.04%
2022/08/16	25	81.27	10	79.66	77.80	15	16,306	0.09%
2022/08/15	8	77.26	8	78.43	83.90	0	15,725	0.00%
2022/08/12	1	84.50	1	81.20	81.20	0	15,102	0.00%
2022/08/11	1	80.50	0	0.00	81.10	1	15,002	0.01%
2022/08/10	1	80.90	1	79.60	80.80	0	14,949	0.00%
2022/08/09	2	75.50	4	76.23	76.70	-2	14,871	-0.01%
2022/08/05	1	71.50	0	0.00	73.00	1	14,739	0.01%
2022/08/04	2	67.10	2	71.15	70.00	0	14,690	0.00%
2022/08/03	4	74.93	3	75.83	73.00	1	14,550	0.01%
2022/08/02	0	0.00	1	75.40	75.40	-1	14,465	-0.01%
2022/08/01	0	0.00	4	75.13	74.80	-4	14,408	-0.03%
2022/07/29	2	74.85	4	73.75	73.00	-2	14,329	-0.01%
2022/07/28	5	73.26	2	73.50	71.00	3	14,173	0.02%
2022/07/27	28	70.83	34	71.60	73.00	-6	14,073	-0.04%
2022/07/26	64	72.85	59	72.74	73.30	5	13,268	0.04%
2022/07/25	72	69.80	67	68.95	72.80	5	11,679	0.04%
2022/07/22	14	64.89	18.1	65.23	66.20	-4.1	10,286	-0.04%
2022/07/21	4.1	56.70	9	57.61	60.30	-4.9	9,123	-0.05%
2022/07/20	4	54.63	21	54.52	54.90	-17	8,565	-0.20%
2022/07/19	24	51.13	18	51.38	50.90	6	8,248	0.07%
2022/07/18	14	53.07	4	53.80	52.50	10	8,159	0.12%
2022/07/15	3	51.70	1.1	52.06	51.60	1.9	7,962	0.02%
2022/07/14	1.1	51.65	1	52.00	51.70	0.1	7,883	0.00%
2022/07/13	2	51.95	7	53.37	51.00	-5	7,705	-0.06%
2022/07/12	12	51.50	10	51.87	49.95	2	7,391	0.03%
2022/07/11	13	53.64	8	53.69	53.20	5	7,151	0.07%
2022/07/08	34	56.42	49	56.15	54.90	-15	6,933	-0.22%
2022/07/07	60	57.15	48	57.52	57.60	12	6,461	0.19%
2022/07/06	82	56.21	85	55.81	55.00	-3	5,711	-0.05%
2022/07/05	42	54.48	33.3	55.04	57.20	8.7	4,986	0.17%
2022/07/04	16	49.83	16.1	50.08	52.00	-0.1	4,338	0.00%
2022/07/01	10.1	49.39	9	48.54	47.85	1.1	4,044	0.03%
2022/06/30	1	47.40	3	47.95	47.75	-2	3,730	-0.05%
2022/06/29	4	52.15	11	51.25	49.95	-7	3,555	-0.20%
2022/06/28	18	54.97	17.1	55.10	55.40	0.9	3,309	0.03%
2022/06/27	8.1	54.17	3.3	54.49	54.60	4.8	2,744	0.17%
2022/06/24	7.3	47.65	13	48.77	49.70	-5.7	2,530	-0.23%
2022/06/23	3.3	45.70	9.2	46.39	45.20	-5.9	2,411	-0.24%
2022/06/22	132.2	47.50	120	47.22	47.70	12.2	2,272	0.54%	大買/大賣/
2022/06/21	18	45.71	18	46.38	46.75	0	1,872	0.00%
2022/06/20	7	43.43	0	0.00	42.50	7	1,832	0.38%
2022/06/16	2	47.60	0	0.00	45.70	2	1,869	0.11%
2022/06/15	1	46.90	0	0.00	47.10	1	1,910	0.05%
2022/06/13	10	48.10	0	0.00	47.70	10	1,996	0.50%
2022/06/10	1	50.10	0	0.00	49.90	1	2,023	0.05%
2022/06/08	1	51.40	1	51.90	51.20	0	2,097	0.00%
2022/06/06	0	0.00	1	52.50	52.50	-1	2,210	-0.05%
2022/06/01	0	0.00	1	53.50	53.00	-1	2,373	-0.04%
2022/05/31	4	52.60	3	52.97	53.10	1	2,436	0.04%
2022/05/30	0	0.00	20	52.00	51.90	-20	2,632	-0.76%
2022/05/27	0	0.00	3	52.40	51.20	-3	2,865	-0.10%
2022/05/23	0	0.00	1	52.00	51.70	-1	2,986	-0.03%
2022/05/19	4	51.48	4	51.40	51.60	0	3,044	0.00%
2022/05/18	5	51.40	3	51.37	51.30	2	3,051	0.07%
2022/05/17	25	50.56	5	50.40	50.80	20	3,070	0.65%
2022/05/13	2	48.05	1	48.20	48.10	1	3,177	0.03%
2022/05/12	0	0.00	5	47.95	47.25	-5	3,235	-0.15%
2022/05/10	1	47.70	0	0.00	47.85	1	3,355	0.03%
2022/05/09	0	0.00	1	48.05	47.05	-1	3,521	-0.03%
2022/05/06	0	0.00	2	49.60	50.50	-2	3,561	-0.06%
2022/05/04	0	0.00	4	49.88	50.00	-4	3,761	-0.11%
2022/04/29	2	50.75	2	49.90	49.10	0	3,924	0.00%
2022/04/28	1	50.80	1	50.10	50.10	0	4,002	0.00%
2022/04/27	1	49.00	5	48.60	49.85	-4	4,053	-0.10%
2022/04/25	1	52.00	0	0.00	51.30	1	4,117	0.02%
2022/04/22	1	54.30	0	0.00	54.40	1	4,248	0.02%
2022/04/20	0	0.00	2	55.90	55.80	-2	4,483	-0.04%
2022/04/15	1	56.50	3	56.20	56.00	-2	4,839	-0.04%
2022/04/07	0	0.00	1	60.30	60.30	-1	5,342	-0.02%
2022/03/31	0	0.00	1	67.00	65.90	-1	5,702	-0.02%
2022/03/29	2	66.90	0	0.00	67.10	2	6,206	0.03%
2022/03/24	3	66.80	0	0.00	67.30	3	6,868	0.04%
2022/03/23	0	0.00	2	66.00	65.10	-2	7,190	-0.03%
2022/03/22	0	0.00	0.1	64.60	65.60	-0.1	7,585	0.00%
2022/03/18	0	0.00	3	63.63	64.80	-3	7,909	-0.04%
2022/03/17	4	62.00	1	61.00	62.70	3	8,015	0.04%
2022/03/10	0	0.00	1	60.00	60.00	-1	9,740	-0.01%
2022/03/09	1	58.20	0	0.00	57.90	1	10,495	0.01%
2022/03/07	1	59.30	1	62.60	59.30	0	11,230	0.00%
2022/03/04	0	0.00	2	65.15	64.00	-2	11,737	-0.02%
2022/03/03	12	68.53	6	66.73	66.10	6	12,164	0.05%
2022/03/02	6	67.23	10	68.19	68.40	-4	12,643	-0.03%
2022/03/01	0	0.00	1	65.20	65.30	-1	13,377	-0.01%
2022/02/25	2	62.90	1	63.80	62.90	1	13,710	0.01%
2022/02/24	4	62.60	0	0.00	61.50	4	14,277	0.03%
2022/02/23	1	64.80	2	64.70	64.50	-1	14,487	-0.01%
2022/02/22	2	64.30	2	65.70	64.30	0	15,252	0.00%
2022/02/21	2	66.70	0	0.00	66.30	2	15,693	0.01%
2022/02/18	1	66.20	0	0.00	67.60	1	16,670	0.01%
2022/02/17	3	67.90	3.1	67.68	67.20	-0.1	17,688	0.00%
2022/02/16	5.1	67.44	9	68.12	68.00	-3.9	19,771	-0.02%
2022/02/15	0	0.00	2	66.30	65.60	-2	21,772	-0.01%
2022/02/14	3	65.33	4	65.40	65.20	-1	25,647	0.00%
2022/02/11	0	0.00	4	68.88	68.80	-4	27,111	-0.01%
2022/02/10	5	69.48	5	69.40	68.20	0	27,857	0.00%
2022/02/09	32	68.99	27	68.93	68.70	5	28,956	0.02%
2022/02/08	1	67.40	1	67.20	68.20	0	30,368	0.00%
2022/02/07	11	65.91	10	66.40	67.00	1	31,122	0.00%
2022/01/26	2	67.60	0	0.00	67.00	2	31,799	0.01%
2022/01/25	4	68.40	9	67.51	66.50	-5	33,215	-0.02%
2022/01/24	1	68.00	2	68.00	69.60	-1	34,442	0.00%
2022/01/21	13	70.99	27	70.69	70.40	-14	35,072	-0.04%
2022/01/20	10	71.20	0	0.00	71.00	10	35,207	0.03%
2022/01/19	0	0.00	1.3	73.16	72.90	-1.3	36,607	0.00%
2022/01/18	0	0.00	1.4	74.55	73.20	-1.4	37,018	0.00%
2022/01/17	11	73.71	19	73.55	73.80	-8	37,279	-0.02%
2022/01/14	1	71.10	14	70.89	72.10	-13	37,609	-0.03%
2022/01/13	44	74.32	28	73.77	73.70	16	38,006	0.04%
2022/01/12	4	74.38	4	74.43	73.50	0	38,002	0.00%
2022/01/11	13.1	74.44	15	74.07	74.00	-1.9	37,927	-0.01%
2022/01/10	6	78.45	7	78.90	78.80	-1	37,725	0.00%
2022/01/07	7	79.46	22	79.42	78.10	-15	37,654	-0.04%
2022/01/06	0	0.00	4	81.88	82.00	-4	37,509	-0.01%
2022/01/05	8	83.43	5	83.78	83.50	3	37,444	0.01%
2022/01/04	8	86.68	8	86.51	86.00	0	37,324	0.00%
2022/01/03	6	86.67	11	86.35	86.40	-5	37,205	-0.01%
2021/12/30	10	85.90	0	0.00	85.90	10	37,130	0.03%
2021/12/29	0	0.00	3	87.50	87.40	-3	37,075	-0.01%
2021/12/28	9.1	86.97	5	86.12	86.60	4.1	37,005	0.01%
2021/12/27	10	89.24	16	89.09	89.00	-6	36,847	-0.02%
2021/12/24	19.1	88.73	14	88.76	87.70	5.1	36,731	0.01%
2021/12/23	9	88.49	16.1	88.71	89.40	-7.1	36,479	-0.02%
2021/12/22	38	88.07	33.6	87.83	86.50	4.4	36,184	0.01%
2021/12/21	7	87.13	7	87.17	86.70	0	35,854	0.00%
2021/12/20	5	86.76	8	87.03	87.80	-3	35,701	-0.01%
2021/12/17	19.1	87.31	15.2	87.00	86.30	3.8	35,437	0.01%
2021/12/16	23.2	89.07	19.1	89.84	91.20	4.2	35,077	0.01%
2021/12/15	3	84.13	9	84.84	87.00	-6	34,663	-0.02%
2021/12/14	7	83.60	9	82.74	83.30	-2	34,486	-0.01%
2021/12/13	6	86.95	6	87.37	87.00	0	34,253	0.00%
2021/12/10	8	88.49	20	87.98	86.20	-12	34,088	-0.04%
2021/12/09	21	90.59	19	90.19	89.20	2	33,832	0.01%
2021/12/08	29	91.39	17	91.09	89.00	12	33,400	0.04%
2021/12/07	59	93.09	54	93.32	90.20	5	33,056	0.02%
2021/12/06	11	90.45	8	90.81	90.00	3	32,385	0.01%
2021/12/03	35	91.27	38.3	91.62	90.40	-3.3	32,138	-0.01%
2021/12/02	33.3	89.02	25	89.26	87.60	8.3	31,348	0.03%
2021/12/01	21	88.38	38	88.67	89.00	-17	30,951	-0.05%
2021/11/30	47	87.63	48	88.35	88.30	-1	30,503	0.00%
2021/11/29	17	81.52	11.1	80.93	84.00	5.9	29,973	0.02%
2021/11/26	22	84.67	6	84.57	84.40	16	29,519	0.05%
2021/11/25	36	89.89	40	90.33	85.60	-4	28,830	-0.01%
2021/11/24	29.4	85.50	55	85.41	85.00	-25.6	27,866	-0.09%
2021/11/23	18.2	86.38	26	84.20	85.80	-7.8	27,499	-0.03%
2021/11/22	13	90.51	13	90.42	90.50	0	26,899	0.00%
2021/11/19	21	91.81	25	91.70	90.50	-4	26,619	-0.02%
2021/11/18	38.1	89.92	33	89.95	89.10	5.1	25,846	0.02%
2021/11/17	51	93.75	46	92.84	92.80	5	25,368	0.02%
2021/11/16	19.4	91.69	42	90.24	90.70	-22.6	24,376	-0.09%
2021/11/15	90	98.37	102	98.91	94.50	-12	23,355	-0.05%	大賣/
2021/11/12	79	94.52	53.4	96.13	99.00	25.7	21,248	0.12%
2021/11/11	209.5	95.63	176	95.40	90.00	33.5	19,169	0.17%	大買/大賣/
2021/11/10	92	90.46	83	91.34	92.50	9	15,253	0.06%
2021/11/09	31	81.23	22	82.70	84.10	9	13,734	0.07%
2021/11/08	55	74.06	66	73.99	76.50	-11	12,992	-0.08%
2021/11/05	54	70.39	61	70.53	69.60	-7	11,841	-0.06%
2021/11/04	116	69.53	112	70.69	67.20	4	10,262	0.04%	大買/大賣/
2021/11/03	46	68.12	50	68.82	71.00	-4	9,459	-0.04%
2021/11/02	153	68.95	157	68.08	69.00	-4	8,675	-0.05%	大買/大賣/
2021/11/01	99	66.30	108	67.07	68.30	-9	7,207	-0.12%	大賣/
2021/10/29	114	59.41	113	59.91	62.10	1	5,907	0.02%	大買/大賣/
2021/10/28	8	57.95	9	58.26	56.50	-1	5,203	-0.02%
2021/10/27	77	59.18	66	58.92	58.80	11	4,941	0.22%
2021/10/26	6	56.30	10	57.06	58.60	-4	3,605	-0.11%
2021/10/25	5	51.60	7	49.77	53.30	-2	3,185	-0.06%
2021/10/22	21	49.45	20	49.71	48.50	1	2,943	0.03%
2021/10/21	21	49.52	17	49.70	49.70	4	2,551	0.16%
2021/10/20	9	46.41	12	45.80	46.65	-3	2,086	-0.14%
2021/10/18	1	42.60	2	42.28	42.05	-1	2,082	-0.05%
2021/10/08	1	41.35	0	0.00	40.45	1	2,578	0.04%
2021/10/06	1	39.35	0	0.00	39.35	1	3,229	0.03%
2021/10/05	0	0.00	1	38.75	40.75	-1	3,517	-0.03%
2021/10/04	1	40.30	0	0.00	39.80	1	3,664	0.03%
2021/10/01	6	42.37	6	41.60	41.50	0	3,698	0.00%
2021/09/30	4	43.15	4	43.45	43.35	0	3,797	0.00%
2021/09/29	1	44.50	1	44.80	43.30	0	4,094	0.00%
2021/09/23	2	46.18	2	46.08	46.00	0	4,768	0.00%
2021/09/15	0	0.00	1	46.35	46.25	-1	5,158	-0.02%
2021/09/14	1	47.00	0	0.00	46.70	1	5,232	0.02%
2021/09/13	2	47.20	1	47.10	47.05	1	5,438	0.02%
2021/09/08	0	0.00	2	47.00	46.80	-2	5,913	-0.03%
2021/09/06	1	50.00	0	0.00	48.75	1	6,115	0.02%
2021/09/03	2	50.95	2	51.65	51.20	0	6,139	0.00%
2021/09/02	6	51.48	7	51.17	51.00	-1	6,119	-0.02%
2021/09/01	0	0.00	3	49.30	50.40	-3	6,071	-0.05%
2021/08/31	1	48.50	2	48.45	48.25	-1	6,034	-0.02%
2021/08/30	2	48.50	0	0.00	48.50	2	6,049	0.03%
2021/08/27	3	48.32	1	48.60	48.15	2	6,060	0.03%
2021/08/23	0	0.00	1	48.75	48.60	-1	6,231	-0.02%
2021/08/20	1	47.00	5	47.52	46.90	-4	6,281	-0.06%
2021/08/19	6	47.17	0	0.00	46.50	6	6,292	0.10%
2021/08/18	1	49.10	4	48.00	49.05	-3	6,285	-0.05%
2021/08/17	1	49.95	2	47.55	47.15	-1	6,291	-0.02%
2021/08/16	1	49.65	1	49.85	49.95	0	6,283	0.00%
2021/08/13	2	51.60	1	51.30	51.30	1	6,283	0.02%
2021/08/12	2	52.85	2	55.80	51.60	0	6,284	0.00%
2021/08/11	5	50.80	1	51.50	50.90	4	6,247	0.06%
2021/08/10	0	0.00	1	50.60	51.00	-1	6,241	-0.02%
2021/08/09	1	51.00	0	0.00	51.00	1	6,274	0.02%
2021/08/06	7	53.37	0	0.00	52.10	7	6,286	0.11%
2021/08/05	1	54.40	1	54.80	54.20	0	6,275	0.00%
2021/08/04	4	54.20	3	53.97	53.90	1	6,329	0.02%
2021/08/03	2	54.10	7	54.59	54.40	-5	6,378	-0.08%
2021/08/02	11	53.82	5	53.88	53.70	6	6,458	0.09%
2021/07/30	6	55.62	10	55.01	54.00	-4	6,566	-0.06%
2021/07/29	0	0.00	3	57.80	58.00	-3	6,453	-0.05%
2021/07/28	1	57.50	12	56.00	56.50	-11	6,455	-0.17%
2021/07/27	8	59.46	5	57.60	57.60	3	6,433	0.05%
2021/07/26	3	60.73	2	61.10	60.90	1	6,440	0.02%
2021/07/23	4	60.13	1	59.90	59.90	3	6,422	0.05%
2021/07/22	3	60.90	4	61.35	61.10	-1	6,382	-0.02%
2021/07/21	5	61.68	2	61.30	59.90	3	6,341	0.05%
2021/07/20	2	60.55	3	61.03	60.80	-1	6,311	-0.02%
2021/07/19	4	61.98	1	61.10	61.10	3	6,268	0.05%
2021/07/16	2	63.25	2	62.80	62.10	0	6,347	0.00%
2021/07/15	14	64.20	12	63.82	63.30	2	6,303	0.03%
2021/07/14	8	62.83	1	62.90	63.60	7	6,120	0.11%
2021/07/13	2	63.40	18	62.61	62.00	-16	5,867	-0.27%
2021/07/12	3	60.17	3	60.60	62.30	0	5,556	0.00%
2021/07/09	7	59.09	8	59.89	58.90	-1	5,363	-0.02%
2021/07/08	4	58.10	6	58.47	58.20	-2	5,282	-0.04%
2021/07/07	15	58.59	7	57.80	57.80	8	5,294	0.15%
2021/07/06	7	59.57	6	59.12	58.60	1	5,252	0.02%
2021/07/05	3	61.73	48	62.16	62.40	-45	5,058	-0.89%
2021/07/02	4	55.15	3	55.43	56.80	1	4,723	0.02%
2021/07/01	15	55.67	13	54.24	53.80	2	4,847	0.04%
2021/06/30	5	56.86	4	56.55	56.60	1	5,195	0.02%
2021/06/29	7	56.63	5	56.72	56.60	2	5,319	0.04%
2021/06/28	2	56.00	5	56.00	55.00	-3	5,187	-0.06%
2021/06/25	3	56.13	7	55.44	55.80	-4	5,136	-0.08%
2021/06/24	4	55.90	1	55.40	55.40	3	5,093	0.06%
2021/06/23	5	54.38	9	54.82	55.30	-4	5,007	-0.08%
2021/06/22	9	55.53	4	55.15	54.70	5	4,944	0.10%
2021/06/21	22	54.34	3	54.87	54.70	19	4,754	0.40%
2021/06/18	1	54.00	0	0.00	52.10	1	4,520	0.02%
2021/06/17	6	53.35	0	0.00	53.70	6	4,415	0.14%
2021/06/16	2	53.35	3	53.20	52.40	-1	4,382	-0.02%
2021/06/15	2	52.30	0	0.00	52.30	2	4,254	0.05%
2021/06/07	1	49.10	1	49.45	49.40	0	4,269	0.00%
2021/06/04	5	50.20	5	49.86	49.85	0	4,258	0.00%
2021/06/03	0	0.00	1	51.00	50.90	-1	4,266	-0.02%
2021/06/02	2	51.15	2	51.10	50.90	0	4,270	0.00%
2021/06/01	3	51.03	3	51.13	51.50	0	4,241	0.00%
2021/05/31	3	49.48	3	49.62	49.40	0	4,184	0.00%
2021/05/28	3	48.00	3	48.20	48.30	0	4,132	0.00%
2021/05/27	0	0.00	2	46.05	46.50	-2	4,081	-0.05%
2021/05/26	0	0.00	1	45.35	45.70	-1	4,075	-0.02%
2021/05/25	0	0.00	1	45.40	45.15	-1	4,083	-0.02%
2021/05/24	0	0.00	3	43.37	44.10	-3	4,065	-0.07%
2021/05/21	2	43.40	0	0.00	43.60	2	4,069	0.05%
2021/05/19	2	43.75	10	44.30	43.40	-8	4,066	-0.20%
2021/05/18	0	0.00	1	43.50	43.70	-1	4,060	-0.02%
2021/05/17	12	42.19	0	0.00	39.90	12	4,034	0.30%
2021/05/14	2	46.40	2	45.60	44.30	0	3,991	0.00%
2021/05/13	1	44.15	10	46.00	44.20	-9	3,972	-0.23%
2021/05/12	12	45.78	1	49.00	45.60	11	3,959	0.28%
2021/05/11	2	51.70	0	0.00	49.90	2	3,899	0.05%
2021/05/10	1	54.50	0	0.00	54.30	1	3,857	0.03%
2021/05/07	1	51.00	2	53.15	54.60	-1	3,782	-0.03%
2021/05/06	1	51.10	6	50.00	50.00	-5	3,670	-0.14%
2021/05/05	4	50.55	3	50.90	50.10	1	3,669	0.03%
2021/05/03	0	0.00	2	55.85	53.40	-2	3,662	-0.05%
2021/04/26	0	0.00	2.1	56.68	55.70	-2.1	3,725	-0.06%
2021/04/23	3	55.40	0	0.00	55.50	3	3,747	0.08%
2021/04/22	3	57.00	1	55.70	53.70	2	3,932	0.05%
2021/04/20	0	0.00	1.3	53.94	54.20	-1.3	3,946	-0.03%
2021/04/19	6	54.10	1	53.60	53.60	5	3,970	0.13%
2021/04/16	11	55.41	9	55.07	55.00	2	3,954	0.05%
2021/04/15	18	55.48	0	0.00	55.30	18	3,937	0.46%
2021/04/13	0	0.00	6	56.40	55.10	-6	3,931	-0.15%
2021/04/12	1	55.30	1	55.40	54.50	0	4,055	0.00%
2021/04/09	24	57.37	8	57.40	57.10	16	4,098	0.39%
2021/04/08	3	60.10	13	60.05	59.20	-10	4,093	-0.24%
2021/04/07	3	59.80	10	60.30	59.50	-7	4,033	-0.17%
2021/04/06	12	60.93	3.1	61.50	62.50	8.9	3,880	0.23%
2021/04/01	2.1	58.16	7	58.40	58.00	-4.9	3,512	-0.14%
2021/03/31	7	53.14	0	0.00	53.30	7	3,414	0.20%
2021/03/29	0	0.00	4	53.68	52.70	-4	3,570	-0.11%
2021/03/26	3	51.83	0	0.00	51.70	3	3,621	0.08%
2021/03/24	1	51.00	0	0.00	50.80	1	4,001	0.02%
2021/03/23	2	51.70	1	51.40	51.00	1	4,206	0.02%
2021/03/17	2	50.85	0	0.00	50.00	2	4,299	0.05%
2021/03/16	0	0.00	1	48.20	51.90	-1	4,414	-0.02%
2021/03/15	1	47.30	0	0.00	47.20	1	4,528	0.02%
2021/03/09	0	0.00	10	46.15	45.80	-10	4,794	-0.21%
2021/03/08	0	0.00	1	48.70	46.95	-1	4,931	-0.02%
2021/03/04	1	49.70	0	0.00	49.55	1	5,363	0.02%
2021/03/02	1	51.50	0	0.00	50.10	1	5,883	0.02%
2021/02/25	0	0.00	1	51.60	51.60	-1	6,156	-0.02%
2021/02/22	1	53.50	0	0.00	53.00	1	6,384	0.02%
2021/02/17	0	0.00	5	52.20	52.70	-5	6,357	-0.08%
2021/02/05	5	51.10	0	0.00	51.10	5	6,346	0.08%
2021/02/03	1	52.80	0	0.00	53.10	1	6,323	0.02%
2021/01/29	0	0.00	1	53.50	51.30	-1	6,289	-0.02%
2021/01/28	0	0.00	5	53.40	52.80	-5	6,271	-0.08%
2021/01/25	6	56.88	0	0.00	56.70	6	6,212	0.10%
2021/01/22	0	0.00	6	58.30	58.10	-6	6,187	-0.10%
2021/01/20	0	0.00	1	56.20	54.80	-1	6,264	-0.02%
2021/01/19	1	58.80	1	59.70	58.80	0	6,207	0.00%
2021/01/15	6	59.70	11	60.27	59.50	-5	6,043	-0.08%
2021/01/14	7	56.94	1	56.80	58.00	6	5,796	0.10%
2021/01/13	1	56.00	10	54.30	55.60	-9	5,703	-0.16%
2021/01/12	9	54.20	0	0.00	52.10	9	5,639	0.16%
2021/01/11	0	0.00	6	55.33	55.10	-6	5,590	-0.11%
2021/01/08	6	54.70	3	55.43	54.30	3	5,569	0.05%
2021/01/07	20	55.25	2	55.10	55.10	18	5,527	0.33%
2021/01/06	6	56.53	7.1	56.92	55.60	-1.1	5,479	-0.02%
2021/01/05	13	58.72	15	59.07	59.10	-2	5,361	-0.04%
2021/01/04	1	57.60	7	56.97	58.70	-6	5,175	-0.12%
2020/12/31	17	52.68	10	53.50	53.40	7	5,031	0.14%
2020/12/30	3	52.03	7	52.24	51.80	-4	4,927	-0.08%
2020/12/29	11	50.57	4	52.13	50.40	7	4,872	0.14%
2020/12/28	1	51.90	4	52.15	52.00	-3	4,815	-0.06%
2020/12/25	4	52.85	3	52.73	51.90	1	4,769	0.02%
2020/12/24	13	56.49	3	56.50	54.90	10	4,640	0.22%
2020/12/23	5	58.00	5	57.70	58.20	0	4,523	0.00%
2020/12/22	5	56.80	1	59.30	56.80	4	4,477	0.09%
2020/12/21	5	59.10	5	58.44	59.30	0	4,403	0.00%
2020/12/18	12	58.63	15	60.36	60.80	-3	4,270	-0.07%
2020/12/17	16	55.49	6	54.85	56.90	10	3,997	0.25%
2020/12/15	0	0.00	5	50.90	50.70	-5	3,776	-0.13%
2020/12/14	2	51.75	2	52.60	52.50	0	3,732	0.00%
2020/12/11	0	0.00	3	51.23	51.50	-3	3,725	-0.08%
2020/12/10	8	53.43	2	53.80	53.30	6	3,682	0.16%
2020/12/09	3	54.23	7	53.11	54.30	-4	3,571	-0.11%
2020/12/08	5	49.69	0	0.00	49.45	5	3,418	0.15%
2020/12/07	0	0.00	1	48.60	48.40	-1	3,394	-0.03%
2020/12/04	3	50.67	1	51.20	50.80	2	3,319	0.06%
2020/12/03	1	50.80	33	50.91	49.60	-32	3,261	-0.98%
2020/12/02	3	52.43	6	52.15	51.60	-3	3,201	-0.09%
2020/12/01	2	51.65	5	52.13	53.50	-3	3,064	-0.10%
2020/11/30	11	49.40	6	49.19	49.80	5	2,844	0.18%
2020/11/27	2	49.85	4	49.45	49.80	-2	2,641	-0.08%
2020/11/26	9	47.36	5	50.31	51.00	4	2,450	0.16%
2020/11/25	1	43.50	10	45.70	46.40	-9	2,186	-0.41%
2020/11/24	10	42.20	2	42.53	42.20	8	2,022	0.40%
2020/11/23	0	0.00	2	41.30	42.05	-2	1,968	-0.10%
2020/11/20	6	40.61	2	41.68	40.40	4	1,972	0.20%
2020/11/19	2	40.38	13	39.09	41.00	-11	1,935	-0.57%
2020/11/17	0	0.00	3	37.80	37.60	-3	2,206	-0.14%
2020/11/16	0	0.00	2	37.80	37.65	-2	2,357	-0.08%
2020/11/12	0	0.00	5	37.47	37.60	-5	2,405	-0.21%
2020/11/10	2	37.75	0	0.00	37.60	2	2,437	0.08%
2020/11/09	0	0.00	6	37.90	38.00	-6	2,466	-0.24%
2020/11/06	3	38.40	2	38.33	37.80	1	2,517	0.04%
2020/11/05	1	37.90	0	0.00	38.20	1	2,552	0.04%
2020/11/04	0	0.00	2	38.53	38.60	-2	2,585	-0.08%
2020/11/03	1	37.45	0	0.00	37.00	1	2,667	0.04%
2020/10/30	10	38.23	0	0.00	37.40	10	3,059	0.33%
2020/10/28	3	40.55	3	40.53	40.50	0	3,322	0.00%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/21	1	36.10	1	36.35	35.80	0	3,856	0.00%
2020/10/20	0	0.00	6	34.69	34.60	-6	4,163	-0.14%
2020/10/16	0	0.00	2	35.05	35.05	-2	4,427	-0.05%
2020/10/14	2	36.50	2	36.50	36.00	0	4,544	0.00%
2020/10/13	0	0.00	1	36.20	35.85	-1	4,668	-0.02%
2020/10/12	4	37.10	0	0.00	36.55	4	4,720	0.08%
2020/10/07	1	36.60	1	36.60	36.75	0	4,899	0.00%
2020/10/06	1	36.40	0	0.00	36.55	1	4,963	0.02%
2020/09/30	0	0.00	2	36.20	36.10	-2	5,397	-0.04%
2020/09/29	1	36.85	0	0.00	36.25	1	5,710	0.02%
2020/09/28	1	35.95	0	0.00	37.00	1	5,825	0.02%
2020/09/24	1	37.60	3	37.82	36.85	-2	6,182	-0.03%
2020/09/23	0	0.00	1	38.60	38.60	-1	6,288	-0.02%
2020/09/22	1	38.70	1	38.70	38.70	0	6,356	0.00%
2020/09/21	4	39.91	0	0.00	39.50	4	6,543	0.06%
2020/09/17	1	39.15	0	0.00	39.00	1	6,903	0.01%
2020/09/16	1	39.30	1	38.85	39.00	0	6,916	0.00%
2020/09/15	2	40.33	0	0.00	39.85	2	6,921	0.03%
2020/09/11	7	39.26	1	39.55	39.30	6	6,913	0.09%
2020/09/10	0	0.00	1	38.85	38.50	-1	6,869	-0.01%
2020/09/09	0	0.00	2	37.98	38.70	-2	6,859	-0.03%
2020/09/08	1	38.20	1	38.45	37.70	0	6,845	0.00%
2020/09/07	1	39.30	1	38.60	37.85	0	6,830	0.00%
2020/09/04	2	39.25	5	39.04	39.05	-3	6,802	-0.04%
2020/09/03	1	40.50	4	40.06	39.50	-3	6,777	-0.04%
2020/09/02	2	39.90	4	39.64	39.70	-2	6,763	-0.03%
2020/09/01	5	40.63	5	41.26	40.60	0	6,730	0.00%
2020/08/31	5	40.71	0	0.00	41.40	5	6,693	0.07%
2020/08/27	2	40.43	1	40.65	40.00	1	6,621	0.02%
2020/08/26	2	40.48	14	41.19	40.55	-12	6,565	-0.18%
2020/08/25	1	41.75	15	41.63	41.75	-14	6,490	-0.22%
2020/08/24	6	42.08	0	0.00	42.00	6	6,410	0.09%
2020/08/21	16	41.01	17	41.23	43.45	-1	6,253	-0.02%
2020/08/20	26	39.29	25	39.80	39.50	1	6,045	0.02%
2020/08/19	21	38.30	0	0.00	38.95	21	5,910	0.36%
2020/08/14	5	36.85	0.4	36.90	37.20	4.6	5,885	0.08%
2020/08/13	0	0.00	1	37.95	36.70	-1	5,872	-0.02%
2020/08/12	2	37.85	5	35.74	37.60	-3	5,851	-0.05%
2020/08/11	2	37.18	5	37.44	36.60	-3	5,804	-0.05%
2020/08/10	2	37.85	16	38.10	37.70	-14	5,759	-0.24%
2020/08/07	7	38.64	2	38.20	38.25	5	5,724	0.09%
2020/08/06	5	40.25	10	40.64	39.80	-5	5,623	-0.09%
2020/08/05	19	42.32	13	41.87	41.10	6	5,510	0.11%
2020/08/04	29	40.75	14	39.33	40.45	15	5,238	0.29%
2020/08/03	0	0.00	2	38.70	38.50	-2	4,970	-0.04%
2020/07/31	22	39.12	3	38.83	38.80	19	4,931	0.39%
2020/07/30	13	38.67	7	38.11	38.75	6	4,844	0.12%
2020/07/28	3	34.63	8	34.65	33.40	-5	4,540	-0.11%
2020/07/27	9	38.31	5	38.07	36.75	4	4,396	0.09%
2020/07/24	7	40.30	5	39.93	38.00	2	4,291	0.05%
2020/07/23	21	39.02	63	38.10	38.80	-42	3,973	-1.06%
2020/07/22	2	37.33	44	37.50	37.10	-42	3,776	-1.11%
2020/07/21	1	37.40	1	37.20	37.30	0	3,756	0.00%
2020/07/20	2	37.65	1	37.60	36.60	1	3,729	0.03%
2020/07/17	1	37.10	2	37.98	37.70	-1	3,658	-0.03%
2020/07/16	11	36.73	1	37.40	36.35	10	3,579	0.28%
2020/07/15	7	37.91	35	36.33	36.20	-28	3,538	-0.79%
2020/07/13	1	38.40	10	38.38	38.10	-9	3,500	-0.26%
2020/07/10	7	37.64	5	38.79	37.85	2	3,462	0.06%
2020/07/09	34	39.55	13	40.03	39.20	21	3,373	0.62%
2020/07/08	12	37.99	6	37.70	38.10	6	3,048	0.20%
2020/07/07	6	35.28	3	37.35	35.05	3	2,744	0.11%
2020/07/06	30	36.43	6	37.33	37.35	24	2,653	0.90%
2020/07/03	48	38.03	12	38.38	37.00	36	2,525	1.43%
2020/07/02	2	35.95	5	35.67	36.35	-3	2,271	-0.13%
2020/07/01	10	33.05	0	0.00	33.05	10	2,133	0.47%
2020/06/30	19	33.72	5	34.39	33.55	14	2,057	0.68%
2020/06/29	14	31.70	3	32.32	32.55	11	1,863	0.59%
2020/06/24	0	0.00	1	29.50	29.60	-1	1,674	-0.06%
2020/06/22	2	26.05	0	0.00	26.30	2	1,457	0.14%
2020/06/15	1	27.30	0	0.00	27.00	1	1,335	0.07%
2020/06/03	0	0.00	1	29.85	29.85	-1	1,384	-0.07%
2020/05/28	1	29.40	0	0.00	29.25	1	1,396	0.07%
2020/05/27	1	30.05	0	0.00	30.00	1	1,402	0.07%
2020/05/26	0	0.00	1	30.50	30.65	-1	1,390	-0.07%
2020/05/25	1	29.10	1	29.00	29.30	0	1,378	0.00%
2020/05/22	2	29.55	0	0.00	29.50	2	1,388	0.14%
2020/05/19	1	28.35	0	0.00	28.90	1	1,345	0.07%
2020/05/18	0	0.00	2	28.75	29.00	-2	1,335	-0.15%
2020/05/15	0	0.00	2	28.65	27.70	-2	1,321	-0.15%
2020/05/13	2	29.10	0	0.00	29.30	2	1,297	0.15%
2020/05/11	1	29.85	4	30.00	29.80	-3	1,292	-0.23%
2020/05/07	0	0.00	1	30.40	31.15	-1	1,282	-0.08%
2020/05/06	1	30.20	0	0.00	30.05	1	1,277	0.08%
2020/04/28	1	31.70	1	31.80	31.70	0	1,260	0.00%
2020/04/27	1	32.10	0	0.00	32.00	1	1,273	0.08%
2020/04/23	2	31.00	1	31.45	31.00	1	1,235	0.08%
2020/04/22	1	30.80	4	30.64	31.20	-3	1,229	-0.24%
2020/04/21	4	31.80	4	32.15	31.55	0	1,240	0.00%
2020/04/20	3	30.08	1.3	30.28	31.30	1.7	1,208	0.14%
2020/04/17	4	30.53	5	30.83	30.45	-1	1,236	-0.08%
2020/04/16	3	28.85	0	0.00	30.45	3	1,173	0.26%
2020/04/15	1	27.20	1	25.50	27.70	0	1,095	0.00%
2020/04/14	2	24.80	2	24.90	25.20	0	1,075	0.00%
2020/04/13	1	24.75	2	24.93	25.00	-1	1,069	-0.09%
2020/04/10	1	23.95	0	0.00	24.20	1	1,075	0.09%
2020/04/09	3	24.80	1	24.20	24.45	2	1,094	0.18%
2020/04/08	1	22.45	0	0.00	22.85	1	1,086	0.09%
2020/04/07	0	0.00	1	20.50	20.80	-1	1,088	-0.09%
2020/04/06	1	19.90	0	0.00	19.85	1	1,106	0.09%
2020/03/25	0	0.00	1	19.20	19.15	-1	1,498	-0.07%
2020/03/20	1	18.00	1	18.15	18.00	0	1,626	0.00%
2020/03/12	1	24.00	0	0.00	23.70	1	1,594	0.06%
2020/03/09	1	28.00	10	27.55	26.70	-9	1,557	-0.58%
2020/03/06	1	28.60	0	0.00	28.55	1	1,542	0.06%
2020/03/05	1	29.00	1	29.00	29.00	0	1,542	0.00%
2020/03/02	0	0.00	8	28.53	27.75	-8	1,533	-0.52%
2020/02/13	1	30.40	0	0.00	30.70	1	1,564	0.06%
2020/02/12	0	0.00	1	30.80	30.65	-1	1,555	-0.06%
2020/02/11	0	0.00	1	30.80	30.20	-1	1,552	-0.06%
2020/02/07	1	30.20	0	0.00	29.90	1	1,544	0.06%
2020/02/05	1	29.80	1	30.20	30.00	0	1,531	0.00%
2020/02/04	0	0.00	1	30.25	30.10	-1	1,529	-0.07%
2020/02/03	0	0.00	3	28.60	29.15	-3	1,523	-0.20%
2020/01/31	1	32.30	1	32.60	31.50	0	1,501	0.00%
2020/01/30	1	32.20	0	0.00	32.10	1	1,486	0.07%
2020/01/17	2	35.90	0	0.00	35.70	2	1,461	0.14%
2020/01/15	6	36.06	1	36.45	35.60	5	1,463	0.34%
2020/01/14	1	35.60	0	0.00	35.65	1	1,437	0.07%
2020/01/13	1	36.15	15	35.73	36.10	-14	1,425	-0.98%
2020/01/10	10	33.77	0	0.00	33.75	10	1,391	0.72%
2020/01/08	0	0.00	2	33.70	33.50	-2	1,393	-0.14%
2020/01/07	0	0.00	3	34.08	34.10	-3	1,391	-0.22%
2020/01/06	1	34.65	0	0.00	34.60	1	1,390	0.07%
2020/01/03	1	36.30	2.2	36.08	35.60	-1.2	1,374	-0.09%
2020/01/02	9	36.58	2	36.55	36.35	7	1,354	0.52%
2019/12/30	1	35.70	1.2	35.86	35.65	-0.2	1,337	-0.02%
2019/12/27	1	35.50	1	35.95	35.25	0	1,316	0.00%
2019/12/26	1	36.10	0	0.00	35.65	1	1,297	0.08%
2019/12/25	0	0.00	3	36.90	36.60	-3	1,265	-0.24%
2019/12/24	0	0.00	1	36.80	36.90	-1	1,247	-0.08%
2019/12/23	13	36.66	3	36.67	36.05	10	1,197	0.84%
2019/12/20	0	0.00	2	35.03	34.60	-2	1,052	-0.19%
2019/12/19	0	0.00	1	34.20	34.60	-1	1,001	-0.10%
2019/12/18	1	33.40	4	33.93	33.30	-3	1,075	-0.28%
2019/12/17	5	34.22	3	34.50	33.30	2	1,122	0.18%
2019/12/16	1	33.40	0	0.00	33.40	1	1,046	0.10%
2019/12/13	1	32.05	0	0.00	31.80	1	1,034	0.10%
2019/11/21	4	33.70	2	33.95	33.45	2	1,190	0.17%
2019/11/15	0	0.00	4	31.54	31.40	-4	1,123	-0.36%
2019/11/14	1	31.75	0	0.00	31.30	1	1,131	0.09%
2019/11/13	0	0.00	1	32.00	31.85	-1	1,145	-0.09%
2019/11/11	2	32.25	0	0.00	32.05	2	1,151	0.17%
2019/10/31	1	33.25	0	0.00	32.45	1	1,209	0.08%
2019/10/17	0	0.00	1	34.30	34.35	-1	1,381	-0.07%
2019/10/14	1	33.75	0	0.00	33.50	1	1,395	0.07%
2019/10/09	0	0.00	5	33.60	33.40	-5	1,402	-0.36%
2019/10/08	1	34.00	1	33.75	33.75	0	1,409	0.00%
2019/10/07	2	34.58	1	34.15	34.15	1	1,409	0.07%
2019/10/03	1	33.95	1	34.45	34.05	0	1,396	0.00%
2019/09/24	6	35.93	3	35.85	35.55	3	1,452	0.21%
2019/09/23	5	36.26	0	0.00	36.30	5	1,430	0.35%
2019/09/20	3	34.73	3	34.67	35.30	0	1,372	0.00%
2019/09/19	1	33.85	0	0.00	33.80	1	1,325	0.08%
2019/09/18	1	34.00	1	34.40	33.80	0	1,350	0.00%
2019/09/12	2	34.30	0	0.00	34.10	2	1,524	0.13%
2019/09/10	1	34.00	5	34.80	33.60	-4	1,714	-0.23%
2019/09/09	5	35.55	1	36.40	34.60	4	1,740	0.23%
2019/09/06	1	34.40	2	34.13	33.95	-1	1,717	-0.06%
2019/09/04	0	0.00	1	32.60	32.30	-1	1,769	-0.06%
2019/09/03	3	33.20	3	33.05	32.60	0	1,786	0.00%
2019/08/29	1	31.75	0	0.00	31.70	1	1,791	0.06%
2019/08/20	1	32.25	0	0.00	32.15	1	1,854	0.05%
2019/08/16	0	0.00	1	31.45	32.45	-1	1,882	-0.05%
2019/08/12	0	0.00	1	32.20	32.10	-1	1,991	-0.05%
2019/08/07	2	32.38	1	31.15	31.15	1	2,113	0.05%
2019/08/06	1	32.40	1	33.05	33.05	0	2,116	0.00%
2019/08/05	1	34.20	0	0.00	33.90	1	2,122	0.05%
2019/08/01	0	0.00	1	34.85	35.15	-1	2,200	-0.05%
2019/07/31	2	35.25	1	35.10	35.10	1	2,251	0.04%
2019/07/30	3	36.07	2	35.30	35.20	1	2,272	0.04%
2019/07/29	1	36.75	0	0.00	36.55	1	2,261	0.04%
2019/07/26	9	37.38	8	37.29	37.00	1	2,259	0.04%
2019/07/25	3	36.75	4	36.69	36.80	-1	2,221	-0.05%
2019/07/22	0	0.00	2	35.70	35.30	-2	2,225	-0.09%
2019/07/19	0	0.00	1	35.50	35.00	-1	2,226	-0.04%
2019/07/15	1	34.55	2	35.00	35.70	-1	2,269	-0.04%
2019/07/11	2	35.20	0	0.00	35.10	2	2,374	0.08%
2019/07/05	1	36.55	0	0.00	36.20	1	2,481	0.04%
2019/07/03	3	36.55	0	0.00	36.30	3	2,546	0.12%
2019/07/02	1	36.20	1	36.50	37.25	0	2,579	0.00%
2019/06/27	2	36.50	2	35.90	35.75	0	2,614	0.00%
2019/06/25	2	35.45	2	34.25	34.25	0	2,628	0.00%
2019/06/24	1	34.95	2	34.95	34.90	-1	2,724	-0.04%
2019/06/20	0	0.00	2	38.40	38.35	-2	2,697	-0.07%
2019/06/19	2	38.85	7	38.50	38.60	-5	2,773	-0.18%
2019/06/18	1	35.55	0	0.00	35.35	1	2,643	0.04%
2019/06/17	1	35.10	1	34.90	35.15	0	2,689	0.00%
2019/06/14	0	0.00	1	33.85	34.90	-1	2,905	-0.03%
2019/06/12	1	34.85	2	34.45	34.00	-1	3,264	-0.03%
2019/06/11	3	33.10	3	33.00	32.60	0	3,391	0.00%
2019/06/05	4	32.68	4	32.40	32.05	0	3,449	0.00%
2019/05/29	1	31.85	1	31.70	31.70	0	3,565	0.00%
2019/05/23	1	32.80	0	0.00	32.50	1	3,594	0.03%
2019/05/22	1	34.10	0	0.00	33.80	1	3,638	0.03%
2019/05/09	0	0.00	1	33.20	33.10	-1	3,640	-0.03%
2019/05/08	2	35.45	2	35.65	34.95	0	3,625	0.00%
2019/05/07	0	0.00	2	38.00	37.35	-2	3,632	-0.06%
2019/05/03	1	39.75	1	39.30	39.15	0	3,631	0.00%
2019/05/02	4	39.31	0	0.00	39.55	4	3,618	0.11%
2019/04/30	0	0.00	1	38.40	38.60	-1	3,607	-0.03%
2019/04/26	2	39.70	1	39.40	39.00	1	3,619	0.03%
2019/04/25	0	0.00	20	38.22	39.00	-20	3,591	-0.56%
2019/04/22	0	0.00	1	39.70	39.20	-1	3,576	-0.03%
2019/04/19	1	38.60	0	0.00	38.95	1	3,575	0.03%
2019/04/18	2	39.20	0	0.00	38.10	2	3,560	0.06%
2019/04/17	12	41.05	1	41.20	40.00	11	3,536	0.31%
2019/04/16	10	40.80	0	0.00	41.00	10	3,458	0.29%
2019/04/15	1	39.10	0	0.00	39.10	1	3,406	0.03%
2019/04/12	1	39.65	1	38.60	38.70	0	3,397	0.00%
2019/04/10	3	39.95	3	39.95	39.10	0	3,375	0.00%
2019/04/09	1	39.70	2	39.40	39.05	-1	3,329	-0.03%
2019/04/08	0	0.00	4	39.89	39.55	-4	3,337	-0.12%
2019/04/03	1	39.35	1	38.95	39.55	0	3,323	0.00%
2019/04/02	1	39.90	6	39.26	39.00	-5	3,375	-0.15%
2019/04/01	1	39.25	0	0.00	39.20	1	3,355	0.03%
2019/03/29	1	40.00	5	39.46	39.90	-4	3,323	-0.12%
2019/03/28	2	39.30	1	39.00	39.00	1	3,292	0.03%
2019/03/27	2	40.38	2	39.78	40.00	0	3,279	0.00%
2019/03/26	7	38.77	6	39.19	39.50	1	3,166	0.03%
2019/03/25	2	36.65	1	36.35	36.55	1	3,088	0.03%
2019/03/22	3	38.48	3	38.78	37.70	0	3,061	0.00%
2019/03/21	1	37.80	0	0.00	38.10	1	2,988	0.03%
2019/03/20	1	38.75	0	0.00	38.10	1	3,078	0.03%
2019/03/19	6	39.60	8	38.99	37.35	-2	3,027	-0.07%
2019/03/18	1	37.50	0	0.00	38.50	1	2,779	0.04%
2019/03/15	32	34.70	33	34.98	35.00	-1	2,672	-0.04%
2019/03/14	3	33.18	1	33.80	33.85	2	2,396	0.08%
2019/03/08	1	29.35	1	28.90	28.80	0	2,259	0.00%
2019/03/06	5	29.19	2	29.10	29.25	3	2,313	0.13%
2019/03/05	0	0.00	1	28.20	28.20	-1	2,290	-0.04%
2019/03/04	0	0.00	4	28.18	28.20	-4	2,321	-0.17%
2019/02/26	2	28.78	3	28.55	28.35	-1	2,544	-0.04%
2019/02/25	1	28.75	1	28.70	28.65	0	2,641	0.00%
2019/02/21	2	28.28	0	0.00	29.00	2	2,629	0.08%
2019/02/19	2	28.78	1	28.75	29.10	1	2,560	0.04%
2019/02/18	3	27.73	1	28.00	27.95	2	2,494	0.08%
2019/02/15	1	26.50	11	27.12	26.50	-10	2,468	-0.41%
2019/02/13	0	0.00	1	26.55	26.25	-1	2,614	-0.04%
2019/02/12	3	27.17	2	27.08	26.80	1	2,610	0.04%
2019/02/11	2	27.08	1	27.00	26.80	1	2,658	0.04%
2019/01/30	10	25.85	0	0.00	25.65	10	2,670	0.37%
2019/01/28	1	26.80	2	25.75	25.85	-1	2,649	-0.04%
2019/01/22	1	24.65	0	0.00	24.65	1	2,673	0.04%
2019/01/21	0	0.00	1	24.90	24.60	-1	2,673	-0.04%
2019/01/17	0	0.00	1	24.05	23.80	-1	2,719	-0.04%
2019/01/11	2	24.95	0	0.00	24.65	2	2,752	0.07%
2019/01/09	0	0.00	2	25.55	25.00	-2	2,777	-0.07%
2019/01/08	1	24.85	0	0.00	24.65	1	2,779	0.04%
2019/01/07	0	0.00	2	24.63	24.60	-2	2,799	-0.07%
2019/01/03	2	26.08	0	0.00	25.20	2	2,846	0.07%
2019/01/02	1	25.80	2	25.98	25.95	-1	2,864	-0.03%
2018/12/28	1	26.95	1	26.50	26.30	0	2,880	0.00%
2018/12/26	5	27.88	3	28.03	26.90	2	2,945	0.07%
2018/12/21	0	0.00	1	27.00	27.30	-1	2,898	-0.03%
2018/12/20	1	26.25	0	0.00	27.95	1	2,906	0.03%
2018/12/18	0	0.00	1	28.00	27.70	-1	2,953	-0.03%
2018/12/17	0	0.00	2	28.80	28.40	-2	2,974	-0.07%
2018/12/14	0	0.00	2	28.50	28.75	-2	3,038	-0.07%
2018/12/13	5	29.64	2	28.98	28.85	3	3,134	0.10%
2018/12/12	1	27.45	0	0.00	27.75	1	3,085	0.03%
2018/12/07	1	26.95	2	26.70	27.30	-1	3,097	-0.03%
2018/12/06	1	27.40	2	26.20	26.10	-1	3,086	-0.03%
2018/12/05	2	28.25	0	0.00	28.30	2	3,066	0.07%
2018/12/04	2	29.13	1	28.95	28.95	1	3,076	0.03%
2018/12/03	4	29.31	1	29.20	29.20	3	3,080	0.10%
2018/11/29	0	0.00	2	29.25	28.40	-2	3,068	-0.07%
2018/11/28	2	27.40	1	27.40	27.40	1	3,029	0.03%
2018/11/23	0	0.00	6	29.35	25.85	-6	3,178	-0.19%
2018/11/22	6	26.68	2	26.65	26.70	4	3,106	0.13%
2018/11/21	1	24.00	1	24.20	24.30	0	3,016	0.00%
2018/11/16	1	23.80	1	24.10	23.95	0	3,064	0.00%
2018/11/15	1	24.00	0	0.00	23.70	1	3,118	0.03%
2018/11/13	1	25.15	0	0.00	24.90	1	3,087	0.03%
2018/11/12	1	22.90	4	23.95	24.65	-3	3,018	-0.10%
2018/11/09	2	22.48	0	0.00	22.75	2	2,973	0.07%
2018/11/08	1	22.90	1	23.30	22.35	0	2,995	0.00%
2018/10/25	0	0.00	1	19.65	19.65	-1	3,196	-0.03%
2018/10/24	2	21.48	2	21.40	21.15	0	3,190	0.00%
2018/10/19	1	22.30	0	0.00	22.45	1	3,193	0.03%
2018/10/17	1	25.00	2	24.05	24.00	-1	3,240	-0.03%
2018/10/12	1	24.65	0	0.00	24.60	1	3,387	0.03%
2018/10/08	0	0.00	1	29.25	28.90	-1	3,448	-0.03%
2018/10/05	2	28.20	1	29.90	28.75	1	3,464	0.03%
2018/10/03	4	34.78	4	34.73	32.40	0	3,632	0.00%
2018/10/02	0	0.00	10	35.22	35.00	-10	3,755	-0.27%
2018/09/28	0	0.00	21	36.27	35.75	-21	3,978	-0.53%
2018/09/27	20	36.10	27	36.83	36.10	-7	4,132	-0.17%
2018/09/26	32	37.42	1	37.45	37.00	31	4,340	0.71%
2018/09/21	0	0.00	1	37.45	36.90	-1	4,984	-0.02%
2018/09/20	4	38.28	2	37.35	36.95	2	5,195	0.04%
2018/09/19	7	38.69	6	39.58	38.05	1	5,237	0.02%
2018/09/18	7	36.67	1	39.00	37.35	6	5,270	0.11%
2018/09/14	10	36.30	0.3	36.40	36.60	9.7	5,661	0.17%
2018/09/13	2	35.85	2	35.25	35.30	0	5,935	0.00%
2018/09/06	1	39.05	0	0.00	38.35	1	7,280	0.01%
2018/09/05	0	0.00	4	38.15	38.15	-4	7,641	-0.05%
2018/09/04	3	38.00	2	38.90	38.40	1	7,816	0.01%
2018/09/03	4	38.48	2	38.20	37.40	2	7,856	0.03%
2018/08/31	5	38.80	5	39.06	39.90	0	7,891	0.00%
2018/08/30	3	35.80	3	36.65	36.90	0	7,861	0.00%
2018/08/29	4	36.35	2	36.88	36.50	2	7,909	0.03%
2018/08/24	0	0.00	1	34.50	34.50	-1	8,175	-0.01%
2018/08/22	0	0.00	2	35.68	36.35	-2	8,297	-0.02%
2018/08/21	1	34.50	0	0.00	34.15	1	8,296	0.01%
2018/08/15	1	35.85	0	0.00	35.45	1	8,315	0.01%
2018/08/10	0	0.00	1	40.30	38.70	-1	8,575	-0.01%
2018/08/09	0	0.00	10	39.30	38.65	-10	8,835	-0.11%
2018/08/08	4	40.24	2	40.35	40.10	2	9,082	0.02%
2018/08/07	0	0.00	1	41.45	41.20	-1	9,098	-0.01%
2018/08/06	3	42.48	0	0.00	40.90	3	9,252	0.03%
2018/08/03	0	0.00	3	42.60	43.40	-3	9,304	-0.03%
2018/08/02	3	43.13	3	42.43	42.35	0	9,410	0.00%
2018/07/31	1	44.65	0	0.00	45.60	1	9,520	0.01%
2018/07/30	3	45.40	0	0.00	45.15	3	9,620	0.03%
2018/07/27	3	46.53	0	0.00	46.50	3	9,793	0.03%
2018/07/26	0	0.00	2	47.25	46.55	-2	10,005	-0.02%
2018/07/24	1	47.90	2	47.30	47.60	-1	10,379	-0.01%
2018/07/23	1	48.00	1	46.75	47.15	0	10,464	0.00%
2018/07/20	1	46.30	0	0.00	45.20	1	10,498	0.01%
2018/07/19	1	45.65	2	45.13	45.00	-1	10,644	-0.01%
2018/07/18	2	47.20	2	46.43	46.20	0	10,796	0.00%
2018/07/17	0	0.00	4	47.68	47.25	-4	10,883	-0.04%
2018/07/16	0	0.00	1	49.00	48.00	-1	11,280	-0.01%
2018/07/13	6	48.48	4	48.30	48.20	2	11,245	0.02%
2018/07/12	1	47.50	3	48.75	47.95	-2	11,567	-0.02%
2018/07/11	5	48.61	0	0.00	48.10	5	11,705	0.04%
2018/07/10	2	45.13	1	45.60	45.60	1	11,634	0.01%
2018/07/09	1	47.70	2	47.85	47.50	-1	11,760	-0.01%
2018/07/06	8	48.31	1	48.60	48.55	7	11,839	0.06%
2018/07/05	0	0.00	2	49.80	47.75	-2	11,778	-0.02%
2018/07/04	5	50.02	3	50.43	49.00	2	11,826	0.02%
2018/07/03	7	52.10	17	51.05	50.00	-10	11,863	-0.08%
2018/07/02	61	54.09	49	54.09	51.40	12	11,591	0.10%
2018/06/29	5	48.68	10	48.23	50.40	-5	11,188	-0.04%
2018/06/28	4	46.55	12	46.80	45.85	-8	10,976	-0.07%
2018/06/27	7	47.71	2	48.10	47.70	5	10,885	0.05%
2018/06/26	11	47.75	13	47.40	47.50	-2	10,755	-0.02%
2018/06/25	4	45.94	4	45.85	44.50	0	10,586	0.00%
2018/06/22	2	50.40	18	50.30	49.00	-16	10,353	-0.15%
2018/06/21	7	49.95	2	49.58	50.10	5	10,077	0.05%
2018/06/20	12	47.23	17	46.49	46.10	-5	9,813	-0.05%
2018/06/19	14	46.46	1	47.00	47.15	13	9,495	0.14%
2018/06/15	10	41.25	3	42.23	42.90	7	9,375	0.07%
2018/06/14	1	39.50	7	40.33	40.15	-6	9,233	-0.06%
2018/06/13	9	40.44	4	41.20	39.00	5	9,282	0.05%
2018/06/12	5	40.00	5	40.58	39.35	0	9,006	0.00%
2018/06/08	2	35.38	5	35.73	35.95	-3	9,002	-0.03%
2018/06/07	1	39.15	0	0.00	37.45	1	8,910	0.01%
2018/06/06	0	0.00	2	39.10	38.55	-2	8,907	-0.02%
2018/06/05	5	39.82	5	41.00	38.20	0	8,871	0.00%
2018/06/04	1	42.30	2	41.00	42.30	-1	8,700	-0.01%
2018/06/01	8	38.75	1	38.80	38.80	7	8,669	0.08%
2018/05/31	2	38.73	1	39.50	39.45	1	8,675	0.01%
2018/05/30	1	38.70	16	37.93	38.70	-15	8,661	-0.17%
2018/05/29	5	37.28	2	36.50	37.50	3	8,673	0.03%
2018/05/25	0	0.00	1	34.80	34.80	-1	8,726	-0.01%
2018/05/24	2	35.30	1	34.90	34.90	1	8,796	0.01%
2018/05/23	2	35.20	4	35.44	35.50	-2	8,985	-0.02%
2018/05/22	1	35.10	3	36.43	35.80	-2	9,216	-0.02%
2018/05/21	20	38.03	17	37.59	37.00	3	9,236	0.03%
2018/05/18	2	35.93	4	35.99	35.60	-2	9,168	-0.02%
2018/05/17	9	36.52	9	36.36	36.60	0	9,229	0.00%
2018/05/16	17	34.96	13	33.82	33.80	4	9,069	0.04%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	6	31.92	14	32.59	33.20	-8	8,863	-0.09%
2018/05/11	0	0.00	11	30.47	30.20	-11	8,709	-0.13%
2018/05/10	5	30.52	3	30.60	30.15	2	8,637	0.02%
2018/05/09	9	31.83	1	31.85	31.00	8	8,554	0.09%
2018/05/07	4	30.80	5	31.44	31.00	-1	8,596	-0.01%
2018/05/04	7	32.56	5	32.16	31.10	2	8,574	0.02%
2018/05/03	23	32.81	24	32.19	31.90	-1	8,483	-0.01%
2018/05/02	20	33.16	25	33.46	30.90	-5	8,397	-0.06%
2018/04/27	11	30.61	8	30.41	30.90	3	8,131	0.04%
2018/04/26	7	30.19	9	31.28	28.10	-2	7,996	-0.03%
2018/04/25	5	29.76	4	30.68	29.90	1	7,863	0.01%
2018/04/24	7	29.71	2	29.60	29.00	5	7,654	0.07%
2018/04/23	5	32.47	2	32.23	32.20	3	7,447	0.04%
2018/04/20	53	35.98	49	34.74	35.50	4	7,296	0.05%
2018/04/19	1	34.50	1	34.50	34.50	0	6,850	0.00%
2018/04/18	17	28.77	23	28.29	31.40	-6	6,821	-0.09%
2018/04/17	12	28.74	10	29.85	28.55	2	6,457	0.03%
2018/04/16	0	0.00	6	32.17	31.70	-6	6,250	-0.10%
2018/04/13	8	33.17	3	31.92	32.95	5	6,134	0.08%
2018/04/12	1	35.05	1	33.55	33.30	0	5,835	0.00%
2018/04/11	4	37.33	4	36.90	36.90	0	5,665	0.00%
2018/04/10	4	37.49	2	39.50	36.00	2	5,565	0.04%
2018/04/09	15	39.60	4	39.06	38.70	11	5,342	0.21%
2018/04/02	1	42.50	0	0.00	42.95	1	5,039	0.02%
2018/03/30	0	0.00	5	39.20	37.70	-5	4,975	-0.10%
2018/03/28	3	39.20	0	0.00	40.15	3	4,960	0.06%
2018/03/26	1	35.70	4	35.70	35.10	-3	4,915	-0.06%
2018/03/22	7	36.96	4	36.35	36.35	3	4,811	0.06%
2018/03/21	15	39.09	4	39.60	40.35	11	4,771	0.23%
2018/03/20	4	32.70	4	35.61	36.70	0	4,550	0.00%
2018/03/19	2	31.65	6.7	31.67	33.40	-4.7	4,382	-0.11%
2018/03/16	3	30.57	4	30.58	30.40	-1	4,204	-0.02%
2018/03/15	8	31.40	12	30.49	32.20	-4	4,071	-0.10%
2018/03/14	0	0.00	19	29.30	29.30	-19	3,787	-0.50%
2018/03/13	2	26.65	1	26.60	26.65	1	3,766	0.03%
2018/03/12	4	24.25	4	24.25	24.25	0	3,704	0.00%
2018/03/09	1	22.10	5	21.93	22.05	-4	3,598	-0.11%
2018/03/08	4	23.13	7	23.07	22.70	-3	3,541	-0.08%
2018/03/07	5	23.22	0	0.00	23.00	5	3,492	0.14%
2018/03/06	5	24.19	1	24.80	24.50	4	3,428	0.12%
2018/03/05	3	23.50	26	23.72	23.90	-23	3,361	-0.68%
2018/03/02	4	23.40	4	23.19	23.75	0	3,256	0.00%
2018/03/01	2	20.30	15	21.40	21.75	-13	3,151	-0.41%
2018/02/27	7	20.14	2	20.90	19.80	5	3,066	0.16%
2018/02/26	7	19.47	18	18.88	19.75	-11	2,980	-0.37%
2018/02/23	10	19.43	2	20.30	18.65	8	2,888	0.28%
2018/02/22	7	20.54	9	20.51	20.60	-2	2,673	-0.07%
2018/02/12	9	17.12	66	17.59	17.60	-57	2,351	-2.42%
2018/02/09	1	15.60	12	15.82	16.00	-11	2,163	-0.51%
2018/02/08	3	13.63	6	14.30	14.55	-3	1,950	-0.15%
2018/02/07	1	13.00	72	13.25	13.25	-71	1,790	-3.96%
2018/02/06	6	12.10	0	0.00	12.05	6	1,702	0.35%
2018/02/05	1	12.70	71	12.88	12.90	-70	1,639	-4.27%
2018/02/02	0	0.00	7	13.80	13.50	-7	1,605	-0.44%
2018/02/01	6	13.62	12	13.85	13.80	-6	1,591	-0.38%
2018/01/31	6	14.16	55	13.60	14.10	-49	1,535	-3.19%
2018/01/30	36	13.81	1	13.55	13.50	35	1,431	2.45%
2018/01/29	5	14.50	12	14.43	14.60	-7	1,284	-0.55%
2018/01/26	1	11.70	10	11.86	13.30	-9	1,164	-0.77%
2018/01/25	283	12.52	112	12.44	12.10	171	1,055	16.20%	大買/大賣/鉅額交易
2018/01/24	92	11.75	4	12.20	12.40	88	914	9.63%
2018/01/23	0	0.00	1.3	10.92	11.30	-1.3	754	-0.17%
2018/01/17	0	0.00	2	10.70	10.70	-2	745	-0.27%
2018/01/11	2	10.60	0	0.00	10.55	2	779	0.26%
2018/01/09	0	0.00	15	10.50	10.70	-15	781	-1.92%
2018/01/08	0	0.00	2	10.70	10.50	-2	842	-0.24%
2018/01/03	4	10.75	0	0.00	10.70	4	912	0.44%