威盛 (2388)-富邦-板橋券商分點個股進出

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
123.5
漲跌
--
漲幅
0.00%
成交量
2,444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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	123.75	0	0.00	123.50	2	8,495	0.02%
2024/05/03	15	126.40	2	129.00	123.50	13	8,577	0.15%
2024/05/02	4.1	127.61	1	128.00	127.50	3.1	8,627	0.04%
2024/04/30	9.1	129.44	8	128.56	128.00	1.1	8,687	0.01%
2024/04/29	17	131.44	10	131.05	130.00	7	8,763	0.08%
2024/04/26	16	132.31	22.1	133.28	131.00	-6.1	8,842	-0.07%
2024/04/25	25	130.34	31	130.21	129.00	-6	8,838	-0.07%
2024/04/24	9	126.39	15	126.47	130.00	-6	8,896	-0.07%
2024/04/23	3.1	121.85	7	122.43	121.00	-3.9	9,048	-0.04%
2024/04/22	20.1	124.22	10	124.00	121.00	10.1	9,123	0.11%
2024/04/19	41.2	133.69	14	130.14	128.00	27.2	9,217	0.29%
2024/04/18	48.2	140.66	25	140.88	138.50	23.2	9,285	0.25%
2024/04/17	53.2	140.17	36.3	141.20	141.00	16.9	9,411	0.18%
2024/04/16	44.1	137.80	53.3	137.85	137.00	-9.2	9,409	-0.10%
2024/04/15	91	145.34	99.1	145.46	139.00	-8.1	9,595	-0.08%
2024/04/12	6	134.33	60.6	138.03	140.00	-54.6	9,891	-0.55%
2024/04/11	10.2	128.59	21	127.64	127.50	-10.9	9,777	-0.11%
2024/04/10	2.1	131.00	5.2	130.79	131.50	-3.1	9,901	-0.03%
2024/04/09	3	129.83	18	129.33	131.00	-15	10,007	-0.15%
2024/04/08	17	127.38	2.2	127.45	127.00	14.8	10,190	0.15%
2024/04/03	11	129.36	10	129.85	129.50	1	10,292	0.01%
2024/04/02	15.1	130.31	28	131.20	129.50	-12.9	10,401	-0.12%
2024/04/01	23	130.11	34	130.54	132.00	-11	10,566	-0.10%
2024/03/29	30.1	126.29	9	126.61	125.50	21.1	10,813	0.20%
2024/03/28	23.3	127.90	6.4	127.87	126.00	16.9	10,978	0.15%
2024/03/27	34.2	128.83	25	128.90	127.50	9.2	11,173	0.08%
2024/03/26	111.2	137.53	85	134.48	131.50	26.2	11,227	0.23%	大買/
2024/03/25	0	0.00	24.1	134.50	134.50	-24.1	10,741	-0.22%
2024/03/22	25	122.04	15	122.37	122.50	10	10,943	0.09%
2024/03/21	13.1	120.99	9.5	122.24	121.50	3.6	11,314	0.03%
2024/03/20	5.1	119.12	5	119.80	120.00	0.1	12,008	0.00%
2024/03/19	12.2	121.66	8	122.00	120.00	4.2	12,105	0.03%
2024/03/18	0	120.50	14	121.14	122.00	-14	12,316	-0.11%
2024/03/15	6.3	121.19	11	122.09	121.00	-4.8	12,709	-0.04%
2024/03/14	11	121.77	26	123.00	122.50	-15	13,710	-0.11%
2024/03/13	24.4	125.84	11.5	125.28	123.00	12.9	14,188	0.09%
2024/03/12	18	129.50	14	130.50	129.00	4	14,705	0.03%
2024/03/11	9.1	129.34	31.1	130.18	129.00	-22	14,997	-0.15%
2024/03/08	48.5	133.85	45.1	133.44	131.00	3.5	15,156	0.02%
2024/03/07	71.4	138.12	70	138.38	137.50	1.4	15,459	0.01%
2024/03/06	29.1	128.64	19	129.21	128.50	10.1	15,394	0.07%
2024/03/05	16	131.47	11	132.27	131.50	5	15,797	0.03%
2024/03/04	5	131.20	6	132.75	131.50	-1	16,131	-0.01%
2024/03/01	8.1	132.12	15.5	131.87	131.00	-7.4	16,757	-0.04%
2024/02/29	3	130.17	6.1	130.83	132.00	-3.1	16,958	-0.02%
2024/02/27	20.4	131.66	18.2	130.77	130.00	2.2	17,108	0.01%
2024/02/26	14	132.68	15.1	133.33	132.50	-1.1	17,706	-0.01%
2024/02/23	10.3	134.77	13.4	134.60	134.00	-3.2	18,732	-0.02%
2024/02/22	23.7	133.77	19	132.74	132.50	4.7	19,143	0.02%
2024/02/21	28.5	136.90	30	137.88	136.50	-1.5	19,465	-0.01%
2024/02/20	26.8	136.72	15	136.80	136.50	11.8	20,833	0.06%
2024/02/19	32	139.72	27.2	138.32	137.00	4.8	21,480	0.02%
2024/02/16	24.1	139.73	50.2	140.30	141.00	-26.1	22,655	-0.12%
2024/02/15	44.3	137.62	24.3	137.97	136.00	20	23,835	0.08%
2024/02/05	35.2	139.99	5	140.90	137.00	30.2	23,844	0.13%
2024/02/02	15.1	143.31	33.1	143.06	143.00	-18	24,008	-0.07%
2024/02/01	16.2	139.07	19	138.08	137.00	-2.9	24,146	-0.01%
2024/01/31	23	138.98	36	139.63	138.50	-13	24,912	-0.05%
2024/01/30	29	139.24	17	139.26	138.50	12	25,466	0.05%
2024/01/29	13.1	141.15	15	140.87	141.50	-1.9	27,200	-0.01%
2024/01/26	43.2	139.98	30	141.25	140.00	13.2	28,504	0.05%
2024/01/25	44	143.82	46.5	144.09	142.50	-2.5	29,219	-0.01%
2024/01/24	27.1	146.17	18	146.72	143.50	9.1	29,380	0.03%
2024/01/23	43.2	148.68	20	148.43	146.50	23.2	29,733	0.08%
2024/01/22	25.1	148.42	35	148.30	148.00	-9.9	30,158	-0.03%
2024/01/19	49.3	144.78	50.3	145.20	145.00	-0.9	30,462	0.00%
2024/01/18	48	142.54	63.5	141.61	143.00	-15.5	30,718	-0.05%
2024/01/17	32.7	147.44	23	148.20	143.50	9.7	31,186	0.03%
2024/01/16	33.2	149.44	28.1	148.50	147.50	5.1	31,268	0.02%
2024/01/15	45.1	148.88	60.2	147.78	149.50	-15.1	31,362	-0.05%
2024/01/12	76.3	146.97	70	146.42	145.50	6.3	31,612	0.02%
2024/01/11	51.1	150.25	39.7	150.86	150.00	11.4	31,796	0.04%
2024/01/10	14	149.96	23	150.74	152.50	-9	33,245	-0.03%
2024/01/09	61.1	149.76	62.2	150.05	149.00	-1.2	33,456	0.00%
2024/01/08	158.6	158.44	86	159.24	149.00	72.6	33,451	0.22%	大買/
2024/01/05	15.5	156.59	22	157.86	160.00	-6.5	33,127	-0.02%
2024/01/04	23	157.22	46.1	157.49	157.00	-23.1	33,237	-0.07%
2024/01/03	19	156.63	34	156.00	156.50	-15	33,381	-0.04%
2024/01/02	57.1	154.01	44.1	155.51	157.00	13.1	33,333	0.04%
2023/12/29	23	154.24	48.3	154.59	156.50	-25.3	33,292	-0.08%
2023/12/28	66	154.20	40.5	154.36	154.00	25.5	33,365	0.08%
2023/12/27	41.7	154.69	39.1	154.78	153.00	2.6	33,848	0.01%
2023/12/26	60.2	158.39	87.5	158.99	157.00	-27.4	34,020	-0.08%
2023/12/25	98.6	156.59	52	156.49	156.50	46.5	33,926	0.14%
2023/12/22	61.5	154.92	166.1	156.01	155.50	-104.6	33,954	-0.31%	大賣/鉅額交易
2023/12/21	67.4	151.49	66	151.49	151.50	1.4	33,980	0.00%
2023/12/20	107.5	152.39	78	153.24	151.50	29.5	34,141	0.09%	大買/
2023/12/19	103.5	152.12	63.4	152.17	152.00	40	34,211	0.12%	大買/
2023/12/18	107.4	154.73	70.1	153.70	152.50	37.3	34,286	0.11%	大買/
2023/12/15	235.7	158.92	158	159.33	156.00	77.7	34,194	0.23%	大買/大賣/
2023/12/14	34.1	163.81	55	164.01	165.00	-20.9	33,968	-0.06%
2023/12/13	67.8	162.56	101.1	162.48	161.00	-33.3	34,449	-0.10%	大賣/
2023/12/12	80.9	163.49	119.6	163.36	163.50	-38.8	35,051	-0.11%	大賣/
2023/12/11	220	168.28	120.7	167.65	161.50	99.3	34,894	0.28%	大買/大賣/
2023/12/08	126.4	172.74	174.8	172.36	174.00	-48.4	33,960	-0.14%	大買/大賣/
2023/12/07	162.3	163.92	181	160.84	166.00	-18.7	33,596	-0.06%	大買/大賣/
2023/12/06	60	171.42	50.2	172.84	170.50	9.9	33,297	0.03%
2023/12/05	40.5	169.37	24.1	169.67	169.50	16.4	33,200	0.05%
2023/12/04	119.2	176.41	83.2	176.21	173.00	36	33,133	0.11%	大買/
2023/12/01	36	173.76	61.1	175.39	176.50	-25.1	32,795	-0.08%
2023/11/30	161.3	173.62	106.4	172.58	172.50	55	32,648	0.17%	大買/大賣/
2023/11/29	84.1	168.71	84	168.84	170.50	0	32,301	0.00%
2023/11/28	121.7	169.24	161	168.87	168.00	-39.4	32,070	-0.12%	大買/大賣/
2023/11/27	38.3	161.08	53.4	162.49	160.00	-15.1	31,641	-0.05%
2023/11/24	23	164.63	23.2	164.61	165.00	-0.2	31,699	0.00%
2023/11/23	125.5	165.29	96	165.43	163.50	29.4	31,774	0.09%	大買/
2023/11/22	177.7	171.86	169.3	172.33	170.50	8.4	31,908	0.03%	大買/大賣/
2023/11/21	90	166.64	94.6	167.01	168.50	-4.6	31,430	-0.01%
2023/11/20	88.1	164.27	61.3	164.69	166.00	26.8	31,221	0.09%
2023/11/17	197.5	161.99	224.5	161.41	164.00	-27	30,986	-0.09%	大買/大賣/
2023/11/16	83	158.55	107.9	157.61	160.00	-24.9	29,688	-0.08%	大賣/
2023/11/15	194.9	155.45	452.2	154.39	158.50	-257.2	29,107	-0.88%	大買/大賣/鉅額交易
2023/11/14	392.3	147.73	225.4	147.05	149.50	166.9	28,172	0.59%	大買/大賣/鉅額交易
2023/11/13	0	0.00	72	138.50	138.50	-72	27,196	-0.26%
2023/11/10	78.1	128.08	53.9	128.93	126.00	24.2	27,211	0.09%
2023/11/09	84.3	128.44	78	128.93	129.00	6.3	27,142	0.02%
2023/11/08	181.3	130.22	168.8	130.36	129.00	12.4	27,019	0.05%	大買/大賣/
2023/11/07	115.2	133.54	80.1	133.30	133.50	35.2	26,701	0.13%	大買/
2023/11/06	346.9	141.19	618.5	144.66	135.00	-271.6	26,450	-1.03%	大買/大賣/鉅額交易
2023/11/03	528.8	143.38	246.3	141.13	145.00	282.4	25,118	1.12%	大買/大賣/鉅額交易
2023/11/02	84.5	126.79	170.3	128.45	132.00	-85.8	24,186	-0.35%	大賣/
2023/11/01	47	120.56	65.1	120.72	120.00	-18.1	23,920	-0.08%
2023/10/31	114.1	122.50	73	120.63	119.00	41.1	23,942	0.17%	大買/
2023/10/30	126	122.25	179.6	122.73	123.00	-53.6	23,924	-0.22%	大買/大賣/
2023/10/27	95	119.00	68	119.14	117.00	27	23,866	0.11%
2023/10/26	131.3	120.74	76	120.87	119.00	55.3	23,523	0.24%	大買/
2023/10/25	131	124.50	174.2	123.49	124.00	-43.2	23,188	-0.19%	大買/大賣/
2023/10/24	50.1	115.59	52.1	115.16	117.50	-2	22,575	-0.01%
2023/10/23	52.1	116.66	39.4	116.01	114.50	12.7	22,310	0.06%
2023/10/20	65.6	118.34	115.1	117.52	116.50	-49.5	22,156	-0.22%	大賣/
2023/10/19	80	121.99	53.1	121.14	122.50	26.9	21,788	0.12%
2023/10/18	104.7	134.34	119.2	133.20	121.50	-14.6	21,471	-0.07%	大買/大賣/
2023/10/17	52	129.49	49.6	133.27	134.50	2.4	19,814	0.01%
2023/10/16	57.2	123.54	47.3	123.24	122.50	9.9	19,488	0.05%
2023/10/13	87.5	120.59	88	120.59	122.00	-0.5	19,195	0.00%
2023/10/12	44	112.73	73.2	116.60	118.50	-29.2	19,873	-0.15%
2023/10/11	42.1	113.42	24.1	109.57	108.00	18	20,327	0.09%
2023/10/06	14.3	116.62	27	116.43	116.00	-12.7	20,959	-0.06%
2023/10/05	26.7	117.48	10	118.55	117.00	16.7	21,594	0.08%
2023/10/04	45	118.00	29.2	117.92	118.50	15.8	22,450	0.07%
2023/10/03	95.9	125.23	39.7	120.46	118.00	56.2	22,460	0.25%
2023/10/02	46	124.04	32.1	124.28	123.00	13.9	22,027	0.06%
2023/09/28	36.6	120.56	20	121.25	118.50	16.6	22,128	0.08%
2023/09/27	30	118.28	43.4	119.41	121.50	-13.4	21,906	-0.06%
2023/09/26	50.4	119.34	40	118.63	117.00	10.4	21,747	0.05%
2023/09/25	69.4	121.63	88	122.45	122.00	-18.6	21,526	-0.09%
2023/09/22	24	118.31	28.4	119.03	120.00	-4.4	21,249	-0.02%
2023/09/21	33.6	114.84	55	115.54	119.00	-21.4	21,117	-0.10%
2023/09/20	53.1	116.75	47.2	118.18	115.50	5.8	20,877	0.03%
2023/09/19	63	121.21	33.9	121.99	118.00	29.2	20,651	0.14%
2023/09/18	91.9	121.66	98.5	122.94	122.50	-6.7	20,183	-0.03%
2023/09/15	84.5	119.51	92.3	119.80	120.00	-7.8	19,566	-0.04%
2023/09/14	7	106.93	30.1	108.74	111.00	-23	18,784	-0.12%
2023/09/13	4	100.51	7	100.21	101.00	-3	18,675	-0.02%
2023/09/12	27.2	103.14	35	104.20	103.00	-7.8	18,860	-0.04%
2023/09/11	41.1	110.43	52	107.40	105.50	-10.9	18,751	-0.06%
2023/09/08	34	115.54	41.2	115.31	116.50	-7.2	18,518	-0.04%
2023/09/07	23	116.00	22.1	116.55	115.00	0.9	18,412	0.00%
2023/09/06	15.5	116.60	8	115.94	116.50	7.5	18,611	0.04%
2023/09/05	21	115.55	14.7	115.58	118.00	6.3	18,805	0.03%
2023/09/04	10.3	114.24	21	113.55	116.00	-10.7	18,827	-0.06%
2023/09/01	29	113.47	27	113.98	112.50	2	18,965	0.01%
2023/08/31	31	115.21	26	115.69	115.00	5	19,335	0.03%
2023/08/30	39.2	112.68	60.9	113.20	114.50	-21.7	19,752	-0.11%
2023/08/29	31.6	108.57	32.1	108.75	109.00	-0.5	19,823	0.00%
2023/08/28	120.6	116.09	69.1	113.05	108.50	51.5	19,677	0.26%	大買/
2023/08/25	64.1	119.84	70.9	118.71	120.50	-6.8	18,965	-0.04%
2023/08/24	42.2	116.78	47.8	116.73	113.50	-5.6	18,625	-0.03%
2023/08/23	29	114.86	50.4	115.22	115.00	-21.4	18,734	-0.11%
2023/08/22	30.4	110.58	10.3	111.38	110.00	20.1	18,597	0.11%
2023/08/21	6	110.25	9	108.94	108.50	-3	18,705	-0.02%
2023/08/18	16.1	112.04	27.3	111.40	108.00	-11.2	18,625	-0.06%
2023/08/17	45.2	116.10	50	116.21	116.00	-4.8	18,354	-0.03%
2023/08/16	22.1	111.72	25.2	111.50	113.50	-3.1	18,081	-0.02%
2023/08/15	43	112.78	36	111.31	110.00	7	17,939	0.04%
2023/08/14	25	109.06	34	108.74	109.00	-9	17,783	-0.05%
2023/08/11	85.1	106.67	55.2	107.38	110.00	29.9	17,660	0.17%
2023/08/10	42.4	108.16	33.1	108.75	109.50	9.3	17,245	0.05%
2023/08/09	27.1	109.50	70.4	110.06	109.50	-43.3	16,904	-0.26%
2023/08/08	66	108.01	18	107.58	105.50	48	16,460	0.29%
2023/08/07	61	115.29	53.2	116.53	117.00	7.8	16,266	0.05%
2023/08/04	39.2	111.26	43	110.15	109.50	-3.8	15,730	-0.02%
2023/08/02	52.1	115.88	30.4	116.40	113.50	21.7	15,495	0.14%
2023/08/01	50.5	126.21	32.4	124.24	121.50	18.1	15,096	0.12%
2023/07/31	15.8	134.72	7.2	136.14	133.00	8.6	14,649	0.06%
2023/07/28	5	143.60	3.1	142.16	147.50	1.9	14,586	0.01%
2023/07/27	4.3	150.69	1.2	143.42	144.00	3.1	14,565	0.02%
2023/07/26	4	148.00	8.3	147.62	151.50	-4.3	14,531	-0.03%
2023/07/25	4.1	143.57	11	144.23	142.50	-6.9	14,521	-0.05%
2023/07/24	13.1	147.38	0	0.00	151.00	13.1	14,518	0.09%
2023/07/21	8	148.34	9	135.83	148.50	-1	14,490	-0.01%
2023/07/20	5	131.00	33.2	133.47	135.00	-28.2	14,460	-0.20%
2023/07/19	8	125.80	15.2	125.89	127.50	-7.2	14,434	-0.05%
2023/07/18	9	121.98	21.1	123.63	125.00	-12	14,485	-0.08%
2023/07/17	91.2	128.79	71	129.40	130.00	20.2	14,425	0.14%
2023/07/14	48.2	125.31	55.9	126.31	127.00	-7.6	13,341	-0.06%
2023/07/13	46.1	112.66	76.4	113.51	115.50	-30.3	12,613	-0.24%
2023/07/12	34.1	101.68	57.3	102.55	105.00	-23.2	11,715	-0.20%
2023/07/11	37.2	93.94	109.9	94.37	95.50	-72.7	11,020	-0.66%	大賣/
2023/07/10	16	85.50	22.1	85.99	86.90	-6	10,104	-0.06%
2023/07/07	28.1	83.77	55.1	83.32	84.20	-27	9,931	-0.27%
2023/07/06	45.3	84.21	72.9	84.59	83.80	-27.6	9,928	-0.28%
2023/07/05	12	81.83	12	81.59	81.00	0	9,556	0.00%
2023/07/04	12	81.17	7	82.06	81.60	5	9,601	0.05%
2023/07/03	18	82.87	17	82.02	81.60	1	9,611	0.01%
2023/06/30	3	80.21	2	81.00	81.00	1	9,650	0.01%
2023/06/29	12.2	79.92	16	80.41	80.10	-3.9	9,705	-0.04%
2023/06/28	17.1	77.91	31	78.66	80.00	-13.9	9,781	-0.14%
2023/06/27	31.6	78.09	41.3	77.10	76.70	-9.7	10,125	-0.10%
2023/06/26	7	78.33	10.8	78.39	78.30	-3.8	10,225	-0.04%
2023/06/21	15.7	80.31	16	80.06	79.80	-0.3	10,768	0.00%
2023/06/20	6.1	80.60	19	81.27	80.50	-12.9	10,821	-0.12%
2023/06/19	41.2	82.85	26	82.92	81.60	15.2	11,007	0.14%
2023/06/16	26.2	83.23	34.3	83.15	84.60	-8.1	11,359	-0.07%
2023/06/15	4.2	82.13	0	0.00	81.90	4.2	11,440	0.04%
2023/06/14	30.4	82.79	14	83.07	82.00	16.4	11,769	0.14%
2023/06/13	15	84.91	11.3	84.98	84.20	3.7	12,105	0.03%
2023/06/12	59.2	84.24	39	84.80	83.90	20.2	12,564	0.16%
2023/06/09	77.4	88.16	50.2	87.89	87.90	27.2	12,720	0.21%
2023/06/08	21.1	85.08	11.2	84.91	84.80	9.9	13,013	0.08%
2023/06/07	29.1	88.42	15.2	88.49	87.90	13.9	13,809	0.10%
2023/06/06	39.1	88.02	34.1	87.90	87.50	5	14,003	0.04%
2023/06/05	40.8	87.42	83.9	88.92	88.20	-43.1	13,742	-0.31%
2023/06/02	83.4	84.56	75	85.49	84.30	8.4	13,298	0.06%
2023/06/01	20	81.79	10	82.12	83.10	10	13,393	0.07%
2023/05/31	14	81.35	12	81.75	80.80	2	13,848	0.01%
2023/05/30	16.7	82.55	18.2	81.22	80.60	-1.4	14,101	-0.01%
2023/05/29	8	81.79	30.7	81.69	83.10	-22.7	14,588	-0.16%
2023/05/26	12	76.93	6	77.12	76.00	6	15,577	0.04%
2023/05/25	33.5	78.51	60	78.33	77.30	-26.6	16,162	-0.16%
2023/05/24	5	76.30	15	76.58	76.50	-10	16,271	-0.06%
2023/05/23	16	77.30	7	77.37	77.10	9	17,055	0.05%
2023/05/22	6.2	76.11	3.3	76.89	77.10	2.8	17,148	0.02%
2023/05/19	10	75.82	5	75.78	74.90	5	17,153	0.03%
2023/05/18	13	76.92	20.2	76.89	76.20	-7.2	17,170	-0.04%
2023/05/17	28	75.94	6	75.98	76.00	22	17,186	0.13%
2023/05/16	6	75.18	22.2	75.07	75.60	-16.2	17,215	-0.09%
2023/05/15	11	73.18	7	73.36	73.20	4	17,302	0.02%
2023/05/12	6.1	71.14	25	72.90	73.50	-18.9	17,428	-0.11%
2023/05/11	85.2	74.28	64	72.58	71.70	21.2	17,946	0.12%
2023/05/10	3	72.83	4	73.30	73.60	-1	17,858	-0.01%
2023/05/09	20.1	73.36	15	73.01	73.00	5.1	17,911	0.03%
2023/05/08	0	0.00	11	74.88	74.80	-11	18,028	-0.06%
2023/05/05	0	0.00	4	74.80	74.80	-4	18,545	-0.02%
2023/05/04	10.1	74.35	0	0.00	74.00	10.1	19,184	0.05%
2023/05/03	1	74.20	33	74.03	74.50	-32	19,241	-0.17%
2023/05/02	4	74.10	3	75.13	75.40	1	19,298	0.01%
2023/04/28	16	74.80	32.1	74.08	74.00	-16.1	19,342	-0.08%
2023/04/27	9.1	73.64	4	73.78	73.60	5.1	19,299	0.03%
2023/04/26	16.1	72.92	17	73.05	73.00	-0.9	19,270	0.00%
2023/04/25	51.1	73.84	53	75.34	73.50	-1.9	19,280	-0.01%
2023/04/24	11	76.79	10	77.25	77.20	1	19,278	0.01%
2023/04/21	18.1	77.22	13	77.25	76.70	5.1	19,280	0.03%
2023/04/20	22.1	78.37	34.1	78.42	77.80	-12	19,231	-0.06%
2023/04/19	15.1	79.75	22	79.64	79.40	-6.9	19,261	-0.04%
2023/04/18	17.1	81.96	11	81.10	80.50	6.1	19,227	0.03%
2023/04/17	42.1	82.32	4	82.38	82.10	38.1	19,301	0.20%
2023/04/14	5	83.02	40	83.02	82.20	-35	19,408	-0.18%
2023/04/13	57.2	82.99	25.1	83.14	82.20	32.1	19,515	0.16%
2023/04/12	22	85.61	5.2	85.75	85.50	16.8	19,547	0.09%
2023/04/11	37.2	86.82	17	87.84	85.60	20.2	19,588	0.10%
2023/04/10	11.1	86.68	46	87.21	87.40	-34.9	19,543	-0.18%
2023/04/07	32	85.73	5	85.78	85.40	27	19,545	0.14%
2023/04/06	17	85.48	4	85.73	85.50	13	19,545	0.07%
2023/03/31	3.3	85.18	28	85.33	86.00	-24.8	19,512	-0.13%
2023/03/30	23	84.10	36.1	84.30	84.80	-13.1	19,493	-0.07%
2023/03/29	29.3	83.10	34.2	83.05	83.30	-4.8	19,515	-0.02%
2023/03/28	69.3	85.67	26.7	85.19	84.10	42.5	19,537	0.22%
2023/03/27	18.5	90.05	27	90.53	89.70	-8.5	19,220	-0.04%
2023/03/24	142	91.76	117.4	91.01	89.60	24.7	19,247	0.13%	大買/大賣/
2023/03/23	8.2	89.61	5.3	89.92	89.50	2.9	18,799	0.02%
2023/03/22	26.6	89.88	11	89.64	89.50	15.6	18,928	0.08%
2023/03/21	44.4	91.00	32	90.46	89.10	12.4	19,292	0.06%
2023/03/20	34.1	90.67	27	90.94	91.80	7.1	19,422	0.04%
2023/03/17	56.1	89.70	26	89.63	89.80	30	19,692	0.15%
2023/03/16	105.1	87.06	119	87.39	88.60	-13.9	19,658	-0.07%	大買/大賣/
2023/03/15	107	91.30	107.4	90.65	89.60	-0.4	19,380	0.00%	大買/大賣/
2023/03/14	58.1	89.25	34	90.69	88.00	24.1	19,026	0.13%
2023/03/13	60.1	92.19	46.2	92.89	92.90	13.9	18,928	0.07%
2023/03/10	76	94.61	55.3	94.69	94.80	20.7	18,556	0.11%
2023/03/09	11	92.95	40.9	94.60	96.00	-29.9	18,325	-0.16%
2023/03/08	20.6	87.97	28	88.06	87.30	-7.4	18,601	-0.04%
2023/03/07	27.2	88.13	14	87.81	87.60	13.2	18,539	0.07%
2023/03/06	49	88.77	70.1	89.00	89.50	-21.1	18,424	-0.11%
2023/03/03	71.2	87.69	56.6	87.29	85.00	14.6	18,250	0.08%
2023/03/02	45.2	88.71	19.1	88.63	87.90	26	17,890	0.15%
2023/03/01	43.2	89.27	30.2	89.73	89.70	13	17,649	0.07%
2023/02/24	87.4	87.86	129.1	88.31	90.80	-41.8	17,103	-0.24%	大賣/
2023/02/23	12.1	80.04	66.5	80.85	83.80	-54.4	15,978	-0.34%
2023/02/22	37.3	76.74	72	76.67	76.20	-34.7	15,663	-0.22%
2023/02/21	58.1	78.19	118.7	79.14	80.30	-60.6	15,878	-0.38%	大賣/
2023/02/20	13.1	75.32	21	75.56	75.50	-7.9	15,458	-0.05%
2023/02/17	3	73.90	6	73.98	73.90	-3	15,640	-0.02%
2023/02/16	2.1	73.23	6	73.59	74.20	-4	15,811	-0.03%
2023/02/15	9.2	72.69	20	72.51	72.60	-10.8	16,237	-0.07%
2023/02/14	11.3	74.35	8	74.25	73.70	3.3	16,523	0.02%
2023/02/13	14.1	74.19	15.2	74.94	74.60	-1.1	17,127	-0.01%
2023/02/10	33.1	74.60	16.3	73.75	73.40	16.8	17,636	0.10%
2023/02/09	69.1	76.24	29.4	76.66	75.30	39.6	18,042	0.22%
2023/02/08	12.1	72.53	31.2	74.32	74.50	-19.1	18,685	-0.10%
2023/02/07	20.2	71.58	10.1	71.67	72.20	10.2	19,168	0.05%
2023/02/06	27.2	72.15	46.1	72.52	72.60	-18.9	19,424	-0.10%
2023/02/03	73.2	74.80	18.3	74.15	72.20	54.9	19,497	0.28%
2023/02/02	18.1	76.35	48.1	76.66	77.00	-30	19,396	-0.15%
2023/02/01	2	69.60	5	69.82	70.20	-3	19,012	-0.02%
2023/01/31	4	68.88	16	68.44	69.50	-12	19,298	-0.06%
2023/01/30	3.1	68.01	9.3	68.30	68.40	-6.2	19,549	-0.03%
2023/01/17	10.1	66.51	1.7	66.70	66.60	8.4	19,758	0.04%
2023/01/16	3	66.77	4	67.18	67.00	-1	19,981	0.00%
2023/01/13	15.2	67.76	1	67.00	67.00	14.2	20,236	0.07%
2023/01/12	10.3	69.02	8	68.64	68.10	2.3	20,539	0.01%
2023/01/11	5.3	70.06	12	69.40	69.30	-6.7	20,819	-0.03%
2023/01/10	3.2	70.51	9.2	70.92	70.30	-6	21,199	-0.03%
2023/01/09	8	70.66	14	70.86	70.70	-6	21,555	-0.03%
2023/01/06	11	69.42	25	69.55	69.70	-14	22,169	-0.06%
2023/01/05	38	70.38	25	69.97	68.80	13	22,827	0.06%
2023/01/04	13	69.63	15	69.55	69.30	-2	23,375	-0.01%
2023/01/03	11	68.21	20	69.10	69.10	-9	23,527	-0.04%
2022/12/30	20	68.64	19	68.31	67.30	1	23,873	0.00%
2022/12/29	33.1	67.06	26	67.31	67.40	7.1	24,176	0.03%
2022/12/28	25.1	68.98	16	69.01	67.90	9.1	25,018	0.04%
2022/12/27	54	70.69	46	70.98	70.90	8	25,275	0.03%
2022/12/26	7.1	69.79	11	70.15	70.00	-3.9	25,716	-0.02%
2022/12/23	29.1	69.09	21	69.29	69.30	8.1	26,211	0.03%
2022/12/22	41	70.70	34	69.84	69.40	7	26,626	0.03%
2022/12/21	34.2	70.28	23	68.80	69.60	11.2	27,218	0.04%
2022/12/20	49.2	72.06	34	70.24	69.80	15.2	27,653	0.05%
2022/12/19	36.2	72.58	3	71.87	71.20	33.2	27,981	0.12%
2022/12/16	25	73.36	19	73.33	73.10	6	28,384	0.02%
2022/12/15	31.1	74.71	12	74.19	73.80	19.1	28,853	0.07%
2022/12/14	54.1	75.33	63	74.64	74.50	-9	28,913	-0.03%
2022/12/13	96	76.01	70.1	76.38	75.00	26	28,958	0.09%
2022/12/12	85	75.57	55	74.37	73.60	30	28,681	0.10%
2022/12/09	57	75.86	123	76.39	76.80	-66	28,540	-0.23%	大賣/
2022/12/08	48.1	74.05	40.1	73.98	74.70	8	28,608	0.03%
2022/12/07	41	71.46	65	70.91	70.20	-24	29,142	-0.08%
2022/12/06	46	72.71	11	72.74	71.70	35	30,033	0.12%
2022/12/05	59	74.34	30	74.37	73.60	29	30,158	0.10%
2022/12/02	42	74.67	30.8	74.86	75.00	11.2	29,998	0.04%
2022/12/01	155	76.00	131.1	75.98	74.40	23.9	30,046	0.08%	大買/大賣/
2022/11/30	64	71.71	108	72.51	74.00	-44	29,730	-0.15%	大賣/
2022/11/29	39	67.44	40	68.18	68.30	-1	29,546	0.00%
2022/11/28	32	69.00	27	68.43	68.20	5	30,800	0.02%
2022/11/25	71.4	70.21	37	68.80	68.60	34.4	32,655	0.11%
2022/11/24	63.1	71.58	68	72.29	71.90	-5	33,411	-0.01%
2022/11/23	6	70.95	8	71.09	70.90	-2	33,963	-0.01%
2022/11/22	23	70.93	13	71.36	70.80	10	34,410	0.03%
2022/11/21	54	72.78	43.1	71.44	70.80	11	34,985	0.03%
2022/11/18	73	73.66	68	72.74	72.40	5	34,973	0.01%
2022/11/17	20	73.71	69.1	73.90	74.30	-49	34,894	-0.14%
2022/11/16	21	71.09	52	71.65	71.50	-31	34,705	-0.09%
2022/11/15	38	69.23	34	69.89	70.30	4	34,609	0.01%
2022/11/14	24	68.05	45	68.33	68.50	-21	34,814	-0.06%
2022/11/11	42.5	69.16	28	68.51	67.40	14.5	34,912	0.04%
2022/11/10	53	69.49	35	69.38	68.90	18	34,807	0.05%
2022/11/09	77	70.68	46	70.63	69.70	31	34,981	0.09%
2022/11/08	56	72.09	77	72.67	70.90	-21	34,871	-0.06%
2022/11/07	75	71.27	89	71.24	70.10	-14	34,274	-0.04%
2022/11/04	154	69.99	103.1	70.40	70.30	50.9	33,789	0.15%	大買/大賣/
2022/11/03	49	65.36	90	67.80	70.60	-41	32,646	-0.13%
2022/11/02	18	64.12	28	64.52	64.20	-10	32,059	-0.03%
2022/11/01	15.1	63.51	14	63.92	64.50	1.1	31,810	0.00%
2022/10/31	49	63.29	66	63.45	64.10	-17	31,629	-0.05%
2022/10/28	31	61.22	21	60.62	60.20	10	31,345	0.03%
2022/10/27	9	61.32	17	62.01	62.90	-8	31,169	-0.03%
2022/10/26	36	60.97	36	60.58	59.70	0	30,884	0.00%
2022/10/25	31.1	61.58	21	61.59	60.90	10.1	30,630	0.03%
2022/10/24	63	63.64	55	63.28	62.60	8	30,509	0.03%
2022/10/21	26	63.56	18.1	62.01	61.70	7.9	30,355	0.03%
2022/10/20	36	63.33	28	63.50	64.60	8	30,864	0.03%
2022/10/19	33.1	65.21	23	65.58	64.00	10.1	32,142	0.03%
2022/10/18	34	65.70	29	65.72	65.00	5	33,150	0.02%
2022/10/17	27	63.53	46	63.62	66.00	-19	33,887	-0.06%
2022/10/14	57.3	64.19	60.1	65.10	64.00	-2.8	34,011	-0.01%
2022/10/13	64	62.80	84	62.29	60.00	-20	33,615	-0.06%
2022/10/12	178.1	65.39	28	65.25	64.70	150.1	33,001	0.45%	大買/鉅額交易
2022/10/11	68	71.87	74	71.80	71.80	-6	32,494	-0.02%
2022/10/07	28.1	79.09	31	79.50	79.70	-2.9	32,278	-0.01%
2022/10/06	24	78.52	16	78.74	78.50	8	31,956	0.03%
2022/10/05	100	79.34	46	80.08	78.70	54	31,799	0.17%
2022/10/04	17	77.70	50	78.01	77.60	-33	31,121	-0.11%
2022/10/03	79.1	77.13	60	77.13	75.30	19.1	30,944	0.06%
2022/09/30	137	77.22	95	76.74	79.00	42	30,855	0.14%	大買/
2022/09/29	33	76.58	30	77.21	76.10	3	31,036	0.01%
2022/09/28	154	77.10	75	76.62	74.40	79	31,298	0.25%	大買/
2022/09/27	80	80.03	77	81.36	82.20	3	31,239	0.01%
2022/09/26	50	83.36	64	81.91	79.80	-14	30,961	-0.05%
2022/09/23	30	89.16	44	88.44	88.60	-14	30,712	-0.05%
2022/09/22	24.3	89.90	83.4	90.59	91.40	-59.1	30,353	-0.19%
2022/09/21	26	87.91	11	88.33	88.50	15	29,891	0.05%
2022/09/20	17	87.78	36	88.51	88.30	-19	30,285	-0.06%
2022/09/19	42	87.89	16	87.10	86.50	26	30,186	0.09%
2022/09/16	43	88.58	35	89.17	88.70	8	29,989	0.03%
2022/09/15	57.1	90.52	42.1	90.19	88.50	15	29,667	0.05%
2022/09/14	111	90.80	142.2	89.98	92.40	-31.2	29,378	-0.11%	大買/大賣/
2022/09/13	95	89.22	77	88.72	89.00	18	28,505	0.06%
2022/09/12	17	85.05	22.2	86.12	87.40	-5.2	27,457	-0.02%
2022/09/08	22	79.19	24	79.50	79.50	-2	27,151	-0.01%
2022/09/07	40.1	79.81	55	80.03	78.50	-14.9	26,915	-0.06%
2022/09/06	35	82.31	157	82.42	80.40	-122	26,530	-0.46%	大賣/鉅額交易
2022/09/05	56	84.85	18	85.82	83.10	38	25,997	0.15%
2022/09/02	149.1	90.19	141	90.23	86.50	8.1	25,440	0.03%	大買/大賣/
2022/09/01	304	90.35	162.1	89.52	88.60	141.9	23,993	0.59%	大買/大賣/鉅額交易
2022/08/31	91.1	87.01	122.6	87.13	90.50	-31.5	22,015	-0.14%	大賣/
2022/08/30	92	82.19	124.1	82.68	82.30	-32.1	20,950	-0.15%	大賣/
2022/08/29	71.1	79.35	47	79.76	80.00	24.1	20,170	0.12%
2022/08/26	43.1	79.93	128.7	80.42	83.30	-85.6	19,583	-0.44%	大賣/
2022/08/25	16.2	74.22	33	75.24	75.80	-16.8	18,831	-0.09%
2022/08/24	21	71.88	61	73.00	72.80	-40	18,556	-0.22%
2022/08/23	39	72.80	17	72.10	71.70	22	18,269	0.12%
2022/08/22	52.7	76.12	9.2	77.52	74.30	43.5	17,888	0.24%
2022/08/19	40	79.63	99.5	80.85	79.60	-59.5	17,592	-0.34%
2022/08/18	46.2	77.18	37	77.57	77.30	9.2	17,053	0.05%
2022/08/17	58.2	78.05	40	78.59	78.50	18.2	16,700	0.11%
2022/08/16	91	80.47	27	79.86	77.80	64	16,306	0.39%
2022/08/15	66.1	77.59	63	79.66	83.90	3.1	15,725	0.02%
2022/08/12	14	83.26	51.3	83.54	81.20	-37.3	15,102	-0.25%
2022/08/11	2	80.65	8	81.04	81.10	-6	15,002	-0.04%
2022/08/10	17	80.56	25.2	79.37	80.80	-8.2	14,949	-0.05%
2022/08/09	0	0.00	26.1	76.03	76.70	-26.1	14,871	-0.18%
2022/08/08	1	73.50	14.1	73.62	75.00	-13.1	14,806	-0.09%
2022/08/05	0	0.00	10	72.56	73.00	-10	14,739	-0.07%
2022/08/04	33	67.68	2	68.74	70.00	31	14,690	0.21%
2022/08/03	2	75.85	7	77.00	73.00	-5	14,550	-0.03%
2022/08/02	5	73.30	11.2	75.32	75.40	-6.2	14,465	-0.04%
2022/08/01	13	74.72	15.1	74.84	74.80	-2.1	14,408	-0.01%
2022/07/29	7	70.47	6.1	74.52	73.00	0.9	14,329	0.01%
2022/07/28	10.1	73.25	7	73.21	71.00	3.1	14,173	0.02%
2022/07/27	56	71.53	146	71.47	73.00	-90	14,073	-0.64%	大賣/
2022/07/26	168	72.36	156.1	72.69	73.30	11.9	13,268	0.09%	大買/大賣/
2022/07/25	79.1	68.10	91.2	69.54	72.80	-12.2	11,679	-0.10%
2022/07/22	74.2	64.65	92.2	64.99	66.20	-18.1	10,286	-0.18%
2022/07/21	24	56.55	76	59.06	60.30	-52	9,123	-0.57%
2022/07/20	21	53.82	57.5	54.43	54.90	-36.5	8,565	-0.43%
2022/07/19	28	51.03	15	51.66	50.90	13	8,248	0.16%
2022/07/18	19	53.60	16	52.89	52.50	3	8,159	0.04%
2022/07/15	3.1	51.69	10	51.78	51.60	-6.9	7,962	-0.09%
2022/07/14	28	51.47	24	51.70	51.70	4	7,883	0.05%
2022/07/13	78	52.40	79	52.47	51.00	-1	7,705	-0.01%
2022/07/12	21.4	51.26	24	51.46	49.95	-2.6	7,391	-0.04%
2022/07/11	56	54.26	27	53.24	53.20	29	7,151	0.41%
2022/07/08	65.1	56.49	77.3	56.25	54.90	-12.2	6,933	-0.18%
2022/07/07	89	57.01	85	57.73	57.60	4	6,461	0.06%
2022/07/06	74	55.74	83	55.35	55.00	-9	5,711	-0.16%
2022/07/05	130	54.69	104	55.30	57.20	26	4,986	0.52%	大買/大賣/
2022/07/04	61	48.97	63	50.00	52.00	-2	4,338	-0.05%
2022/07/01	93.1	48.95	106	49.94	47.85	-12.9	4,044	-0.32%	大賣/
2022/06/30	24	47.60	15	47.71	47.75	9	3,730	0.24%
2022/06/29	42	52.95	31	50.50	49.95	11	3,555	0.31%
2022/06/28	75	54.71	106.1	54.98	55.40	-31.1	3,309	-0.94%	大賣/
2022/06/27	14	53.71	14.1	54.34	54.60	-0.1	2,744	0.00%
2022/06/24	3	48.78	10	49.39	49.70	-7	2,530	-0.28%
2022/06/23	53	45.94	6	45.13	45.20	47	2,411	1.95%
2022/06/22	59	46.85	117	48.00	47.70	-58	2,272	-2.55%	大賣/
2022/06/21	4	45.49	8.2	46.07	46.75	-4.2	1,872	-0.22%
2022/06/20	30	43.92	4	43.75	42.50	26	1,832	1.42%
2022/06/17	3	44.73	0	0.00	45.60	3	1,830	0.16%
2022/06/16	23	47.47	20	48.34	45.70	3	1,869	0.16%
2022/06/15	18	46.92	1	47.30	47.10	17	1,910	0.89%
2022/06/14	11	46.50	4	47.06	47.85	7	1,960	0.36%
2022/06/13	14	48.09	1	47.70	47.70	13	1,996	0.65%
2022/06/10	15.1	50.30	2.2	49.99	49.90	12.9	2,023	0.64%
2022/06/08	6	51.90	6	52.20	51.20	0	2,097	0.00%
2022/06/07	7	51.83	2	51.80	51.60	5	2,143	0.23%
2022/06/02	7	53.17	0	0.00	52.50	7	2,308	0.30%
2022/06/01	0	0.00	2	53.60	53.00	-2	2,373	-0.08%
2022/05/30	0	0.00	7	52.00	51.90	-7	2,632	-0.27%
2022/05/27	8	51.55	9	52.51	51.20	-1	2,865	-0.03%
2022/05/26	0	0.00	1	51.40	50.20	-1	2,868	-0.03%
2022/05/25	5	50.50	3	50.47	50.50	2	2,907	0.07%
2022/05/24	8	51.24	7	49.86	49.90	1	2,982	0.03%
2022/05/20	1	51.20	4	51.20	51.20	-3	3,027	-0.10%
2022/05/19	3	50.93	7	51.13	51.60	-4	3,044	-0.13%
2022/05/18	5	51.16	8	51.00	51.30	-3	3,051	-0.10%
2022/05/17	2	50.40	3	50.00	50.80	-1	3,070	-0.03%
2022/05/16	0	48.80	0	0.00	48.60	0	3,133	0.00%
2022/05/13	0	0.00	4	47.96	48.10	-4	3,177	-0.13%
2022/05/12	1	47.80	1	47.65	47.25	0	3,235	0.00%
2022/05/11	1	46.95	1	48.20	48.20	0	3,276	0.00%
2022/05/10	1	47.00	22	47.56	47.85	-21	3,355	-0.63%
2022/05/09	32.1	47.28	7	47.29	47.05	25.1	3,521	0.71%
2022/05/06	5	49.80	11	49.76	50.50	-6	3,561	-0.17%
2022/05/05	1	51.00	12.3	51.34	51.10	-11.3	3,703	-0.30%
2022/05/04	1	49.65	31	49.81	50.00	-30	3,761	-0.80%
2022/05/03	11	49.63	11	49.63	49.70	0	3,838	0.00%
2022/04/29	33.2	50.11	11	50.22	49.10	22.2	3,924	0.57%
2022/04/28	6	50.78	30	50.71	50.10	-24	4,002	-0.60%
2022/04/27	4.2	49.35	6	49.79	49.85	-1.8	4,053	-0.04%
2022/04/26	9	51.46	1	52.30	51.20	8	4,066	0.20%
2022/04/25	3.2	51.50	3	51.77	51.30	0.2	4,117	0.01%
2022/04/22	3	54.23	0	0.00	54.40	3	4,248	0.07%
2022/04/21	0.1	55.60	15	55.84	55.80	-14.9	4,348	-0.34%
2022/04/20	0	0.00	14	55.87	55.80	-14	4,483	-0.31%
2022/04/19	4	55.20	0.1	55.00	55.00	4	4,559	0.09%
2022/04/18	7	55.04	1	55.00	55.00	6	4,770	0.13%
2022/04/15	36	57.12	21	56.03	56.00	15	4,839	0.31%
2022/04/13	4	59.20	26.6	58.71	59.00	-22.6	5,027	-0.45%
2022/04/12	16.1	57.23	13	58.15	57.30	3.1	5,152	0.06%
2022/04/11	68	59.74	66	58.41	57.70	2	5,250	0.04%
2022/04/08	15	60.10	2	60.05	60.00	13	5,297	0.25%
2022/04/07	6	60.93	2	63.40	60.30	4	5,342	0.07%
2022/04/06	3	63.87	1	64.50	63.90	2	5,394	0.04%
2022/03/31	1	66.10	1	67.30	65.90	0	5,702	0.00%
2022/03/30	5	67.42	7	67.66	66.40	-2	5,947	-0.03%
2022/03/29	3	66.83	3	67.30	67.10	0	6,206	0.00%
2022/03/28	1	64.70	1.1	65.05	66.60	-0.1	6,521	0.00%
2022/03/25	7	66.06	0	0.00	66.10	7	6,649	0.11%
2022/03/24	5	65.00	3.1	66.62	67.30	1.9	6,868	0.03%
2022/03/23	2	65.40	10	66.00	65.10	-8	7,190	-0.11%
2022/03/22	0	0.00	2.2	65.13	65.60	-2.2	7,585	-0.03%
2022/03/21	15	65.33	5	64.74	64.30	10	7,759	0.13%
2022/03/18	0	0.00	15	63.87	64.80	-15	7,909	-0.19%
2022/03/17	0	0.00	10.3	62.02	62.70	-10.3	8,015	-0.13%
2022/03/16	7	59.04	8	59.93	59.80	-1	8,209	-0.01%
2022/03/15	4	59.65	2	59.80	58.50	2	8,592	0.02%
2022/03/14	1	61.40	3	61.03	61.40	-2	8,893	-0.02%
2022/03/11	1	60.10	14	59.44	60.50	-13	9,523	-0.14%
2022/03/10	1	60.30	8	59.91	60.00	-7	9,740	-0.07%
2022/03/09	24	57.78	22	58.60	57.90	2	10,495	0.02%
2022/03/08	18	56.72	11	57.60	56.70	7	10,842	0.06%
2022/03/07	3	60.77	57	59.51	59.30	-54	11,230	-0.48%
2022/03/04	9	64.99	8	64.63	64.00	1	11,737	0.01%
2022/03/03	37	67.09	27	68.49	66.10	10	12,164	0.08%
2022/03/02	18	68.11	12.1	67.75	68.40	5.9	12,643	0.05%
2022/03/01	2.1	63.02	1	64.50	65.30	1.1	13,377	0.01%
2022/02/25	21	62.90	27	63.08	62.90	-6	13,710	-0.04%
2022/02/24	34.1	61.57	30	62.78	61.50	4.1	14,277	0.03%
2022/02/23	1.1	64.48	2	64.70	64.50	-0.9	14,487	-0.01%
2022/02/22	7.2	65.48	2	64.70	64.30	5.2	15,252	0.03%
2022/02/21	22	66.49	4	66.53	66.30	18	15,693	0.11%
2022/02/18	7.1	67.63	6.1	66.48	67.60	1	16,670	0.01%
2022/02/17	1.5	67.68	24	67.68	67.20	-22.5	17,688	-0.13%
2022/02/16	10.2	68.14	12	67.63	68.00	-1.8	19,771	-0.01%
2022/02/15	21	65.34	66	66.00	65.60	-45	21,772	-0.21%
2022/02/14	22.2	66.35	7	65.00	65.20	15.2	25,647	0.06%
2022/02/11	11	68.60	7	68.84	68.80	4	27,111	0.01%
2022/02/10	8.4	68.83	6	68.98	68.20	2.4	27,857	0.01%
2022/02/09	21.1	69.39	8	69.34	68.70	13.1	28,956	0.05%
2022/02/08	7	66.87	11	67.38	68.20	-4	30,368	-0.01%
2022/02/07	11	65.98	2	64.55	67.00	9	31,122	0.03%
2022/01/26	11	67.39	17	67.11	67.00	-6	31,799	-0.02%
2022/01/25	7	67.79	15	67.49	66.50	-8	33,215	-0.02%
2022/01/24	8	67.83	6	68.48	69.60	2	34,442	0.01%
2022/01/21	23	70.74	38	70.86	70.40	-15	35,072	-0.04%
2022/01/20	14	71.71	7	71.19	71.00	7	35,207	0.02%
2022/01/19	0	0.00	12	72.65	72.90	-12	36,607	-0.03%
2022/01/18	10	73.45	20	73.82	73.20	-10	37,018	-0.03%
2022/01/17	23	72.99	23	73.96	73.80	0	37,279	0.00%
2022/01/14	22	71.40	44	71.39	72.10	-22	37,609	-0.06%
2022/01/13	4.1	74.09	32	74.33	73.70	-27.9	38,006	-0.07%
2022/01/12	11.5	73.53	34	74.47	73.50	-22.5	38,002	-0.06%
2022/01/11	54.5	75.14	60	73.80	74.00	-5.5	37,927	-0.01%
2022/01/10	5	78.10	13	79.03	78.80	-8	37,725	-0.02%
2022/01/07	30.5	79.36	36.2	79.55	78.10	-5.7	37,654	-0.02%
2022/01/06	41.2	82.43	34	83.25	82.00	7.2	37,509	0.02%
2022/01/05	43	84.08	25	83.17	83.50	18	37,444	0.05%
2022/01/04	21	86.50	93	87.53	86.00	-72	37,324	-0.19%
2022/01/03	26	86.62	20	87.07	86.40	6	37,205	0.02%
2021/12/30	21	85.89	12	85.75	85.90	9	37,130	0.02%
2021/12/29	12	86.99	28.7	87.39	87.40	-16.7	37,075	-0.05%
2021/12/28	91	86.91	8	86.75	86.60	83	37,005	0.22%
2021/12/27	10	89.13	71.1	89.15	89.00	-61.1	36,847	-0.17%
2021/12/24	84	88.45	10.2	88.94	87.70	73.9	36,731	0.20%
2021/12/23	45	88.50	109	89.30	89.40	-64	36,479	-0.18%	大賣/
2021/12/22	28	87.54	25	88.59	86.50	3	36,184	0.01%
2021/12/21	21.1	86.76	20	87.20	86.70	1.1	35,854	0.00%
2021/12/20	46.2	87.13	74	87.18	87.80	-27.9	35,701	-0.08%
2021/12/17	124.5	86.79	68	86.11	86.30	56.5	35,437	0.16%	大買/
2021/12/16	37.2	88.86	79	90.81	91.20	-41.8	35,077	-0.12%
2021/12/15	14	85.59	21	85.72	87.00	-7	34,663	-0.02%
2021/12/14	65.1	84.14	31	83.03	83.30	34.1	34,486	0.10%
2021/12/13	30.2	87.55	23	87.09	87.00	7.2	34,253	0.02%
2021/12/10	36.2	87.10	44	87.92	86.20	-7.8	34,088	-0.02%
2021/12/09	56.1	90.45	22.1	90.33	89.20	34	33,832	0.10%
2021/12/08	38	91.03	38	90.78	89.00	0	33,400	0.00%
2021/12/07	124.6	92.04	72.1	91.95	90.20	52.6	33,056	0.16%	大買/
2021/12/06	37	90.16	20	91.04	90.00	17	32,385	0.05%
2021/12/03	65.9	91.49	104	91.28	90.40	-38.1	32,138	-0.12%	大賣/
2021/12/02	57	88.84	41	89.68	87.60	16	31,348	0.05%
2021/12/01	71	88.13	72	88.70	89.00	-1	30,951	0.00%
2021/11/30	80	87.31	64	87.64	88.30	16	30,503	0.05%
2021/11/29	55	81.00	100.1	81.98	84.00	-45.1	29,973	-0.15%
2021/11/26	49	83.79	38.2	83.12	84.40	10.8	29,519	0.04%
2021/11/25	116.1	89.41	113	88.56	85.60	3.1	28,830	0.01%	大買/大賣/
2021/11/24	38	85.63	37.2	85.55	85.00	0.8	27,866	0.00%
2021/11/23	52	85.29	62	84.63	85.80	-10	27,499	-0.04%
2021/11/22	21	90.32	40	90.36	90.50	-19	26,899	-0.07%
2021/11/19	90	91.37	81	91.50	90.50	9	26,619	0.03%
2021/11/18	85	89.87	15	90.37	89.10	70	25,846	0.27%
2021/11/17	93.1	92.60	101.2	92.53	92.80	-8.1	25,368	-0.03%	大賣/
2021/11/16	138.3	92.20	168.1	91.21	90.70	-29.8	24,376	-0.12%	大買/大賣/
2021/11/15	297	99.05	161	98.77	94.50	136	23,355	0.58%	大買/大賣/鉅額交易
2021/11/12	119	95.35	148.4	96.28	99.00	-29.4	21,248	-0.14%	大買/大賣/
2021/11/11	452	94.67	306.1	93.94	90.00	145.9	19,169	0.76%	大買/大賣/鉅額交易
2021/11/10	118.3	90.08	83.4	89.98	92.50	34.8	15,253	0.23%	大買/
2021/11/09	41	81.25	65	81.74	84.10	-24	13,734	-0.17%
2021/11/08	125	72.48	112	72.88	76.50	13	12,992	0.10%	大買/大賣/
2021/11/05	196	70.29	197.3	70.81	69.60	-1.3	11,841	-0.01%	大買/大賣/
2021/11/04	167.1	70.32	156	68.67	67.20	11.1	10,262	0.11%	大買/大賣/
2021/11/03	136.2	67.61	124.4	68.41	71.00	11.9	9,459	0.13%	大買/大賣/
2021/11/02	229.5	69.46	218	68.73	69.00	11.5	8,675	0.13%	大買/大賣/
2021/11/01	139	65.77	146	67.10	68.30	-7	7,207	-0.10%	大買/大賣/
2021/10/29	51.1	59.57	72.2	61.11	62.10	-21.2	5,907	-0.36%
2021/10/28	58	58.03	52.2	57.37	56.50	5.8	5,203	0.11%
2021/10/27	125	59.37	177	59.08	58.80	-52	4,941	-1.05%	大買/大賣/
2021/10/26	32	56.17	63	57.36	58.60	-31	3,605	-0.86%
2021/10/25	26	49.16	33.2	51.23	53.30	-7.2	3,185	-0.23%
2021/10/22	65	50.11	80	49.78	48.50	-15	2,943	-0.51%
2021/10/21	110	49.40	102.2	49.43	49.70	7.8	2,551	0.31%	大買/大賣/
2021/10/20	26	45.20	31	46.29	46.65	-5	2,086	-0.24%
2021/10/19	13	42.35	5	41.85	42.45	8	2,016	0.40%
2021/10/18	5	41.58	3	42.13	42.05	2	2,082	0.10%
2021/10/15	6	40.32	1	40.70	40.75	5	2,161	0.23%
2021/10/14	0	0.00	2	39.33	39.30	-2	2,261	-0.09%
2021/10/13	8	39.03	2	38.90	38.95	6	2,324	0.26%
2021/10/12	11	40.55	0	0.00	40.30	11	2,389	0.46%
2021/10/08	1	40.50	11	40.78	40.45	-10	2,578	-0.39%
2021/10/07	3	41.13	4	41.00	40.90	-1	2,873	-0.03%
2021/10/06	5	40.00	3	39.35	39.35	2	3,229	0.06%
2021/10/05	3	39.03	3	39.55	40.75	0	3,517	0.00%
2021/10/04	0	0.00	6	39.93	39.80	-6	3,664	-0.16%
2021/10/01	3	42.35	4	42.20	41.50	-1	3,698	-0.03%
2021/09/30	1	43.05	2	43.43	43.35	-1	3,797	-0.03%
2021/09/29	8	44.48	1	44.95	43.30	7	4,094	0.17%
2021/09/28	1	45.65	0	0.00	45.75	1	4,521	0.02%
2021/09/27	1	47.10	0	0.00	46.50	1	4,602	0.02%
2021/09/23	2	46.55	5	46.35	46.00	-3	4,768	-0.06%
2021/09/22	5	46.11	1	46.00	45.75	4	4,914	0.08%
2021/09/17	3	47.40	2	47.40	47.35	1	4,976	0.02%
2021/09/16	1	46.05	0	0.00	46.00	1	5,054	0.02%
2021/09/15	5	46.38	4	46.53	46.25	1	5,158	0.02%
2021/09/13	2	47.13	0	0.00	47.05	2	5,438	0.04%
2021/09/10	7	47.69	2	47.78	47.50	5	5,746	0.09%
2021/09/09	1	47.15	16	47.17	47.40	-15	5,858	-0.26%
2021/09/07	8	48.90	8	47.93	47.80	0	6,048	0.00%
2021/09/06	6	50.23	4	49.51	48.75	2	6,115	0.03%
2021/09/03	5	51.34	1	50.90	51.20	4	6,139	0.07%
2021/09/02	6	51.45	10	50.64	51.00	-4	6,119	-0.07%
2021/09/01	5	49.98	12	49.18	50.40	-7	6,071	-0.12%
2021/08/30	0	0.00	6	48.69	48.50	-6	6,049	-0.10%
2021/08/27	0	0.00	2	48.50	48.15	-2	6,060	-0.03%
2021/08/26	7.3	48.43	6	48.58	48.25	1.3	6,076	0.02%
2021/08/25	0	0.00	11	48.43	48.60	-11	6,116	-0.18%
2021/08/24	3	47.92	0	0.00	47.55	3	6,177	0.05%
2021/08/23	2	48.70	4	48.78	48.60	-2	6,231	-0.03%
2021/08/20	0	0.00	2	47.45	46.90	-2	6,281	-0.03%
2021/08/19	13	47.00	5	46.91	46.50	8	6,292	0.13%
2021/08/18	5	48.54	1	48.80	49.05	4	6,285	0.06%
2021/08/17	30.3	49.01	19	48.19	47.15	11.3	6,291	0.18%
2021/08/16	14.1	50.27	10	50.40	49.95	4.1	6,283	0.07%
2021/08/13	21.1	51.80	8	51.30	51.30	13.1	6,283	0.21%
2021/08/12	10	52.69	10	52.85	51.60	0	6,284	0.00%
2021/08/11	1	50.90	9	51.78	50.90	-8	6,247	-0.13%
2021/08/10	17	50.64	8	51.45	51.00	9	6,241	0.14%
2021/08/09	9	51.34	2	51.80	51.00	7	6,274	0.11%
2021/08/06	34.3	52.96	16.1	52.94	52.10	18.2	6,286	0.29%
2021/08/05	4	54.40	0	0.00	54.20	4	6,275	0.06%
2021/08/04	8.5	54.49	4	54.10	53.90	4.5	6,329	0.07%
2021/08/03	7	54.46	9	54.41	54.40	-2	6,378	-0.03%
2021/08/02	2	53.85	1	53.80	53.70	1	6,458	0.02%
2021/07/30	38	54.78	49	55.13	54.00	-11	6,566	-0.17%
2021/07/29	1	56.80	9.5	57.75	58.00	-8.5	6,453	-0.13%
2021/07/28	7	55.33	31	56.76	56.50	-24	6,455	-0.37%
2021/07/27	13	59.50	8	59.56	57.60	5	6,433	0.08%
2021/07/26	2	60.90	9.6	61.00	60.90	-7.6	6,440	-0.12%
2021/07/23	37	60.30	10	60.61	59.90	27	6,422	0.42%
2021/07/22	4	60.55	16	61.29	61.10	-12	6,382	-0.19%
2021/07/21	18	59.99	6	60.72	59.90	12	6,341	0.19%
2021/07/20	6.1	60.52	5.3	61.44	60.80	0.8	6,311	0.01%
2021/07/19	16	61.82	17	61.92	61.10	-1	6,268	-0.02%
2021/07/16	8	62.40	11	63.35	62.10	-3	6,347	-0.05%
2021/07/15	23	63.94	28	64.66	63.30	-5	6,303	-0.08%
2021/07/14	14	63.14	44	63.53	63.60	-30	6,120	-0.49%
2021/07/13	35	63.15	104.3	64.30	62.00	-69.3	5,867	-1.18%	大賣/
2021/07/12	14.1	61.37	20	61.11	62.30	-6	5,556	-0.11%
2021/07/09	51	58.37	9.1	59.31	58.90	41.9	5,363	0.78%
2021/07/08	3	58.53	0	0.00	58.20	3	5,282	0.06%
2021/07/07	28	59.14	15	59.48	57.80	13	5,294	0.25%
2021/07/06	30	60.13	26.2	59.01	58.60	3.8	5,252	0.07%
2021/07/05	40	61.70	45.3	62.31	62.40	-5.3	5,058	-0.10%
2021/07/02	8	54.53	15.9	55.86	56.80	-7.9	4,723	-0.17%
2021/07/01	7	55.61	8	54.93	53.80	-1	4,847	-0.02%
2021/06/30	12	56.42	13.3	56.12	56.60	-1.3	5,195	-0.03%
2021/06/29	33.4	55.59	35	55.92	56.60	-1.6	5,319	-0.03%
2021/06/28	12	55.37	10	55.50	55.00	2	5,187	0.04%
2021/06/25	14.2	55.73	9.3	55.80	55.80	4.9	5,136	0.10%
2021/06/24	17	55.25	11.1	55.64	55.40	5.9	5,093	0.12%
2021/06/23	25	54.28	19	54.67	55.30	6	5,007	0.12%
2021/06/22	61	55.67	24	56.06	54.70	37	4,944	0.75%
2021/06/21	53.8	54.64	26	54.90	54.70	27.8	4,754	0.58%
2021/06/18	2	53.60	1	52.10	52.10	1	4,520	0.02%
2021/06/17	0	0.00	4	52.95	53.70	-4	4,415	-0.09%
2021/06/16	6	53.58	14	53.50	52.40	-8	4,382	-0.18%
2021/06/15	14	51.80	5	51.76	52.30	9	4,254	0.21%
2021/06/11	11	51.26	8	51.34	50.80	3	4,248	0.07%
2021/06/10	3	50.93	6	50.57	50.50	-3	4,288	-0.07%
2021/06/09	13	50.70	11	50.68	50.10	2	4,277	0.05%
2021/06/08	0	0.00	4	49.60	49.55	-4	4,270	-0.09%
2021/06/07	14	49.26	1	49.40	49.40	13	4,269	0.30%
2021/06/04	7	50.07	4	49.85	49.85	3	4,258	0.07%
2021/06/03	1	51.00	19	50.97	50.90	-18	4,266	-0.42%
2021/06/02	12	51.29	6	50.44	50.90	6	4,270	0.14%
2021/06/01	13	51.93	10.3	51.21	51.50	2.8	4,241	0.07%
2021/05/31	13	49.92	55	50.37	49.40	-42	4,184	-1.00%
2021/05/28	8	48.48	4	48.43	48.30	4	4,132	0.10%
2021/05/27	1	45.85	12	46.11	46.50	-11	4,081	-0.27%
2021/05/26	3	45.68	1.3	45.51	45.70	1.7	4,075	0.04%
2021/05/25	18.1	45.37	4	45.33	45.15	14.1	4,083	0.34%
2021/05/24	1	44.10	0	0.00	44.10	1	4,065	0.02%
2021/05/20	7	43.69	4	43.59	42.55	3	4,075	0.07%
2021/05/19	3	43.47	2	43.00	43.40	1	4,066	0.02%
2021/05/18	1	43.70	6	41.69	43.70	-5	4,060	-0.12%
2021/05/17	8.3	40.47	9.5	40.40	39.90	-1.3	4,034	-0.03%
2021/05/14	5	45.84	6	45.46	44.30	-1	3,991	-0.03%
2021/05/13	9	44.99	3	43.92	44.20	6	3,972	0.15%
2021/05/12	10	47.95	8	48.33	45.60	2	3,959	0.05%
2021/05/11	59	50.93	20	50.38	49.90	39	3,899	1.00%
2021/05/10	5	55.32	11	54.87	54.30	-6	3,857	-0.16%
2021/05/07	6	54.60	70	54.56	54.60	-64	3,782	-1.69%
2021/05/06	12	50.17	1	51.60	50.00	11	3,670	0.30%
2021/05/05	2	51.00	5	50.50	50.10	-3	3,669	-0.08%
2021/05/04	10	51.18	5	50.58	50.70	5	3,677	0.14%
2021/05/03	41	54.10	37	55.56	53.40	4	3,662	0.11%
2021/04/29	17	53.45	6	53.75	53.20	11	3,636	0.30%
2021/04/28	4	54.03	0.1	54.20	53.40	3.9	3,638	0.11%
2021/04/27	55.1	54.44	14	54.18	54.20	41.1	3,693	1.11%
2021/04/26	22	56.04	27	56.56	55.70	-5	3,725	-0.13%
2021/04/23	10	55.41	24	55.69	55.50	-14	3,747	-0.37%
2021/04/22	39	54.75	21.1	56.28	53.70	18	3,932	0.46%
2021/04/21	3	54.00	3	53.93	53.50	0	3,906	0.00%
2021/04/20	17	53.99	10	54.47	54.20	7	3,946	0.18%
2021/04/19	14	53.90	20	53.92	53.60	-6	3,970	-0.15%
2021/04/16	24	56.19	10	56.15	55.00	14	3,954	0.35%
2021/04/15	18.1	55.98	35	55.19	55.30	-17	3,937	-0.43%
2021/04/14	38	53.47	6	53.38	52.80	32	3,884	0.82%
2021/04/13	6.1	55.31	5	55.20	55.10	1.1	3,931	0.03%
2021/04/12	14.5	55.46	31	54.98	54.50	-16.5	4,055	-0.41%
2021/04/09	7	57.80	1	57.10	57.10	6	4,098	0.15%
2021/04/08	8.1	59.81	10.4	60.29	59.20	-2.4	4,093	-0.06%
2021/04/07	33	60.24	31	60.13	59.50	2	4,033	0.05%
2021/04/06	62.6	60.77	61.5	61.40	62.50	1.1	3,880	0.03%
2021/04/01	42	56.83	87	56.47	58.00	-45	3,512	-1.28%
2021/03/31	8	52.49	32	53.10	53.30	-24	3,414	-0.70%
2021/03/30	21	52.25	4	52.33	52.20	17	3,517	0.48%
2021/03/29	24	53.47	31	53.26	52.70	-7	3,570	-0.20%
2021/03/26	6	51.95	5.1	52.00	51.70	0.9	3,621	0.03%
2021/03/25	0	0.00	12	51.12	51.30	-12	3,736	-0.32%
2021/03/24	5	51.52	0	0.00	50.80	5	4,001	0.12%
2021/03/23	29	52.77	23	52.24	51.00	6	4,206	0.14%
2021/03/22	14	49.36	2	49.30	49.25	12	4,162	0.29%
2021/03/19	2	48.58	1	48.70	49.80	1	4,206	0.02%
2021/03/18	8	49.96	7	50.09	49.50	1	4,226	0.02%
2021/03/17	18	50.28	4	50.06	50.00	14	4,299	0.33%
2021/03/16	8	51.86	38	51.78	51.90	-30	4,414	-0.68%
2021/03/15	1	47.90	1	47.00	47.20	0	4,528	0.00%
2021/03/12	2.5	47.91	1	47.60	47.50	1.5	4,555	0.03%
2021/03/11	1	47.70	0	0.00	47.80	1	4,633	0.02%
2021/03/10	1	46.90	3	47.00	46.65	-2	4,705	-0.04%
2021/03/09	5	46.16	1	45.60	45.80	4	4,794	0.08%
2021/03/08	10	47.01	8	47.34	46.95	2	4,931	0.04%
2021/03/05	15	48.93	0	0.00	48.40	15	5,145	0.29%
2021/03/04	0	0.00	1	49.80	49.55	-1	5,363	-0.02%
2021/03/03	3	50.00	10	49.85	50.00	-7	5,582	-0.13%
2021/03/02	11	51.12	0	0.00	50.10	11	5,883	0.19%
2021/02/26	8	51.11	12	50.95	51.00	-4	6,062	-0.07%
2021/02/25	0	0.00	4	52.05	51.60	-4	6,156	-0.06%
2021/02/24	12	52.40	1	53.30	52.00	11	6,202	0.18%
2021/02/23	4	52.28	2	52.70	52.00	2	6,300	0.03%
2021/02/22	6	54.00	2	53.85	53.00	4	6,384	0.06%
2021/02/19	3	53.50	1	53.10	53.30	2	6,378	0.03%
2021/02/18	0	0.00	1	53.70	53.30	-1	6,370	-0.02%
2021/02/17	0	0.00	2	52.35	52.70	-2	6,357	-0.03%
2021/02/05	5	51.40	5	51.18	51.10	0	6,346	0.00%
2021/02/04	2	52.20	2	51.85	51.50	0	6,338	0.00%
2021/02/03	6	53.75	3	53.10	53.10	3	6,323	0.05%
2021/02/02	12	51.73	7	51.77	53.50	5	6,305	0.08%
2021/02/01	4	51.03	2	50.75	51.00	2	6,293	0.03%
2021/01/29	6	52.83	9	53.70	51.30	-3	6,289	-0.05%
2021/01/28	18	53.06	5	53.58	52.80	13	6,271	0.21%
2021/01/27	3	54.63	2	54.80	54.60	1	6,264	0.02%
2021/01/26	20	55.57	9	55.69	54.80	11	6,245	0.18%
2021/01/25	6	57.08	3	57.33	56.70	3	6,212	0.05%
2021/01/22	11	57.09	34	57.55	58.10	-23	6,187	-0.37%
2021/01/21	14	56.59	7	56.60	55.40	7	6,150	0.11%
2021/01/20	31	55.96	15	55.42	54.80	16	6,264	0.26%
2021/01/19	17	57.96	12	58.50	58.80	5	6,207	0.08%
2021/01/18	10	57.94	15	57.73	58.10	-5	6,134	-0.08%
2021/01/15	34	59.38	37	60.01	59.50	-3	6,043	-0.05%
2021/01/14	8	56.68	5	57.40	58.00	3	5,796	0.05%
2021/01/13	0	0.00	3	55.40	55.60	-3	5,703	-0.05%
2021/01/12	10	53.48	0	0.00	52.10	10	5,639	0.18%
2021/01/11	1	54.50	2	54.85	55.10	-1	5,590	-0.02%
2021/01/08	4	55.88	9	55.08	54.30	-5	5,569	-0.09%
2021/01/07	6	55.20	4	55.18	55.10	2	5,527	0.04%
2021/01/06	14	56.72	7	57.09	55.60	7	5,479	0.13%
2021/01/05	33	59.02	11	59.09	59.10	22	5,361	0.41%
2021/01/04	17	56.83	10	58.15	58.70	7	5,175	0.14%
2020/12/31	5	53.58	7	53.24	53.40	-2	5,031	-0.04%
2020/12/30	8	52.26	8	51.06	51.80	0	4,927	0.00%
2020/12/29	1	50.50	5	50.86	50.40	-4	4,872	-0.08%
2020/12/28	11	52.18	5	52.48	52.00	6	4,815	0.12%
2020/12/25	17	52.54	29	52.91	51.90	-12	4,769	-0.25%
2020/12/24	26	56.24	23	55.90	54.90	3	4,640	0.06%
2020/12/23	10	57.14	21	57.51	58.20	-11	4,523	-0.24%
2020/12/22	27	58.63	5	59.04	56.80	22	4,477	0.49%
2020/12/21	24	58.68	25	58.98	59.30	-1	4,403	-0.02%
2020/12/18	41	59.20	38	60.18	60.80	3	4,270	0.07%
2020/12/17	20	55.80	40	55.78	56.90	-20	3,997	-0.50%
2020/12/16	2	51.90	5	52.26	51.80	-3	3,794	-0.08%
2020/12/15	16	51.30	10	50.80	50.70	6	3,776	0.16%
2020/12/14	23	52.23	21	51.86	52.50	2	3,732	0.05%
2020/12/11	15	51.74	4	52.33	51.50	11	3,725	0.30%
2020/12/10	31	53.97	16	53.11	53.30	15	3,682	0.41%
2020/12/09	7	51.93	56	52.91	54.30	-49	3,571	-1.37%
2020/12/08	11	49.30	28	49.35	49.45	-17	3,418	-0.50%
2020/12/07	21	48.79	9	49.07	48.40	12	3,394	0.35%
2020/12/04	10	51.02	21.9	50.95	50.80	-11.9	3,319	-0.36%
2020/12/03	15	50.24	0	0.00	49.60	15	3,261	0.46%
2020/12/02	37	52.32	25	52.32	51.60	12	3,201	0.37%
2020/12/01	63	50.97	33	51.93	53.50	30	3,064	0.98%
2020/11/30	31	49.70	30	50.03	49.80	1	2,844	0.04%
2020/11/27	80	50.32	33	50.06	49.80	47	2,641	1.78%
2020/11/26	34	49.04	43	49.39	51.00	-9	2,450	-0.37%
2020/11/25	17	44.08	26	46.03	46.40	-9	2,186	-0.41%
2020/11/24	21	42.40	10	42.07	42.20	11	2,022	0.54%
2020/11/23	4	40.09	4	40.70	42.05	0	1,968	0.00%
2020/11/20	7	41.42	8	41.02	40.40	-1	1,972	-0.05%
2020/11/19	7	39.76	15	40.51	41.00	-8	1,935	-0.41%
2020/11/18	0	0.00	17	38.27	38.30	-17	1,994	-0.85%
2020/11/16	7	37.54	1	37.75	37.65	6	2,357	0.25%
2020/11/13	1	37.50	1	37.50	37.50	0	2,399	0.00%
2020/11/12	0	0.00	1	37.60	37.60	-1	2,405	-0.04%
2020/11/11	1	37.15	1	37.50	37.50	0	2,419	0.00%
2020/11/10	0	0.00	1	37.60	37.60	-1	2,437	-0.04%
2020/11/09	2	37.93	6	37.78	38.00	-4	2,466	-0.16%
2020/11/06	1	37.95	2	38.08	37.80	-1	2,517	-0.04%
2020/11/05	4	37.81	2	38.20	38.20	2	2,552	0.08%
2020/11/04	3	37.50	13	37.83	38.60	-10	2,585	-0.39%
2020/11/03	0	0.00	14	37.20	37.00	-14	2,667	-0.52%
2020/11/02	9	36.46	10	36.85	36.75	-1	2,786	-0.04%
2020/10/30	2	38.80	0	0.00	37.40	2	3,059	0.07%
2020/10/29	8	38.87	8	39.00	39.00	0	3,311	0.00%
2020/10/28	34	41.85	19	41.07	40.50	15	3,322	0.45%
2020/10/27	0	0.00	5	38.55	38.55	-5	3,270	-0.15%
2020/10/22	2	35.35	1	35.20	35.20	1	3,744	0.03%
2020/10/21	0	0.00	2	36.00	35.80	-2	3,856	-0.05%
2020/10/20	1	35.00	0	0.00	34.60	1	4,163	0.02%
2020/10/19	1	35.25	5	35.15	35.05	-4	4,378	-0.09%
2020/10/16	1	35.60	1	35.05	35.05	0	4,427	0.00%
2020/10/15	1	36.20	0	0.00	35.90	1	4,455	0.02%
2020/10/13	2	36.03	0	0.00	35.85	2	4,668	0.04%
2020/10/12	2	36.75	1	36.90	36.55	1	4,720	0.02%
2020/10/08	1	36.35	0	0.00	36.60	1	4,836	0.02%
2020/10/07	2	36.65	1.4	36.75	36.75	0.6	4,899	0.01%
2020/10/06	7	36.45	1.1	36.41	36.55	5.9	4,963	0.12%
2020/10/05	3	35.75	7	35.92	35.90	-4	5,062	-0.08%
2020/09/30	0	0.00	4	36.28	36.10	-4	5,397	-0.07%
2020/09/29	2	37.00	2	36.40	36.25	0	5,710	0.00%
2020/09/28	0	0.00	1	36.75	37.00	-1	5,825	-0.02%
2020/09/25	5	35.43	7	35.28	35.45	-2	5,953	-0.03%
2020/09/24	1	38.20	21	37.13	36.85	-20	6,182	-0.32%
2020/09/23	1	38.70	2	38.53	38.60	-1	6,288	-0.02%
2020/09/22	8	38.88	1	38.70	38.70	7	6,356	0.11%
2020/09/21	4	39.81	6	39.67	39.50	-2	6,543	-0.03%
2020/09/18	0	0.00	3	40.70	40.70	-3	6,712	-0.04%
2020/09/17	3	39.08	6	39.54	39.00	-3	6,903	-0.04%
2020/09/16	11	39.19	4	39.26	39.00	7	6,916	0.10%
2020/09/15	28	40.41	1	40.00	39.85	27	6,921	0.39%
2020/09/14	9	40.90	21	40.90	40.80	-12	6,985	-0.17%
2020/09/11	4	38.93	10	39.43	39.30	-6	6,913	-0.09%
2020/09/10	3	38.45	4	38.61	38.50	-1	6,869	-0.01%
2020/09/09	8	37.31	12	37.47	38.70	-4	6,859	-0.06%
2020/09/08	5	38.25	12	37.93	37.70	-7	6,845	-0.10%
2020/09/07	12	38.28	10	38.90	37.85	2	6,830	0.03%
2020/09/04	8	38.99	2	39.20	39.05	6	6,802	0.09%
2020/09/03	1	39.85	1	39.80	39.50	0	6,777	0.00%
2020/09/02	6	39.73	5	39.73	39.70	1	6,763	0.01%
2020/09/01	9	40.87	0	0.00	40.60	9	6,730	0.13%
2020/08/31	13	41.32	11	40.95	41.40	2	6,693	0.03%
2020/08/28	2	39.75	5	39.74	39.70	-3	6,649	-0.05%
2020/08/27	15	40.72	17	40.36	40.00	-2	6,621	-0.03%
2020/08/26	13	41.07	11	40.41	40.55	2	6,565	0.03%
2020/08/25	7	42.13	21	41.67	41.75	-14	6,490	-0.22%
2020/08/24	23	42.11	16	42.10	42.00	7	6,410	0.11%
2020/08/21	24	40.99	109	41.80	43.45	-85	6,253	-1.36%	大賣/
2020/08/20	70	39.48	16	39.22	39.50	54	6,045	0.89%
2020/08/19	3	37.27	6	37.39	38.95	-3	5,910	-0.05%
2020/08/18	2	37.15	6	37.18	37.05	-4	5,867	-0.07%
2020/08/17	5	37.31	9	37.19	37.00	-4	5,879	-0.07%
2020/08/14	2	36.70	2	36.50	37.20	0	5,885	0.00%
2020/08/13	5	37.14	0	0.00	36.70	5	5,872	0.09%
2020/08/12	10	37.17	21	36.22	37.60	-11	5,851	-0.19%
2020/08/11	7	36.74	4	36.83	36.60	3	5,804	0.05%
2020/08/10	3	37.78	7	38.21	37.70	-4	5,759	-0.07%
2020/08/07	29	38.51	26	38.40	38.25	3	5,724	0.05%
2020/08/06	27	40.54	19	40.08	39.80	8	5,623	0.14%
2020/08/05	64	41.74	51.3	41.44	41.10	12.7	5,510	0.23%
2020/08/04	31	40.48	29	40.48	40.45	2	5,238	0.04%
2020/08/03	5	38.30	12	38.74	38.50	-7	4,970	-0.14%
2020/07/31	22	38.92	12	39.00	38.80	10	4,931	0.20%
2020/07/30	37	38.43	29	39.00	38.75	8	4,844	0.17%
2020/07/29	5	33.80	15.1	34.26	35.80	-10.1	4,588	-0.22%
2020/07/28	17	34.28	66	34.49	33.40	-49	4,540	-1.08%
2020/07/27	6	37.28	8.2	38.09	36.75	-2.2	4,396	-0.05%
2020/07/24	56	39.86	44.5	39.79	38.00	11.5	4,291	0.27%
2020/07/23	28	38.23	28	38.56	38.80	0	3,973	0.00%
2020/07/22	4	37.10	2	37.38	37.10	2	3,776	0.05%
2020/07/21	1	37.05	0	0.00	37.30	1	3,756	0.03%
2020/07/20	5	37.29	2	36.65	36.60	3	3,729	0.08%
2020/07/17	5	36.90	28	37.66	37.70	-23	3,658	-0.63%
2020/07/16	0	0.00	4	37.50	36.35	-4	3,579	-0.11%
2020/07/15	20	37.86	22	37.20	36.20	-2	3,538	-0.06%
2020/07/14	19	37.03	2	37.55	37.55	17	3,484	0.49%
2020/07/13	1	38.95	39	38.32	38.10	-38	3,500	-1.09%
2020/07/10	19	38.18	3	38.08	37.85	16	3,462	0.46%
2020/07/09	73	40.12	70	40.43	39.20	3	3,373	0.09%
2020/07/08	33	38.03	15	38.35	38.10	18	3,048	0.59%
2020/07/07	9	35.30	3.5	35.43	35.05	5.5	2,744	0.20%
2020/07/06	13	37.26	9	37.00	37.35	4	2,653	0.15%
2020/07/03	27	38.11	55	38.21	37.00	-28	2,525	-1.11%
2020/07/02	26	34.79	9	35.77	36.35	17	2,271	0.75%
2020/07/01	9	33.19	11	33.24	33.05	-2	2,133	-0.09%
2020/06/30	29	33.81	15	33.71	33.55	14	2,057	0.68%
2020/06/29	11	31.60	52	32.43	32.55	-41	1,863	-2.20%
2020/06/24	15	29.60	107	29.49	29.60	-92	1,674	-5.49%	大賣/
2020/06/23	1	26.50	1	27.05	26.95	0	1,477	0.00%
2020/06/22	8	25.98	1	26.30	26.30	7	1,457	0.48%
2020/06/19	1	27.50	1	27.80	26.60	0	1,421	0.00%
2020/06/18	0	0.00	5	27.35	27.40	-5	1,314	-0.38%
2020/06/17	2	27.50	1	27.50	27.50	1	1,307	0.08%
2020/06/15	5	27.42	1	27.00	27.00	4	1,335	0.30%
2020/06/12	1	27.45	0	0.00	27.60	1	1,338	0.07%
2020/06/11	59	28.41	1	29.20	28.10	58	1,347	4.30%
2020/06/10	24	28.94	0	0.00	28.95	24	1,348	1.78%
2020/06/09	18	29.37	0	0.00	29.20	18	1,362	1.32%
2020/06/08	1	30.00	3	30.02	29.95	-2	1,375	-0.15%
2020/06/03	0	0.00	21	29.89	29.85	-21	1,384	-1.52%
2020/06/02	1	29.60	1	29.30	29.30	0	1,383	0.00%
2020/06/01	0	0.00	5	29.60	29.55	-5	1,391	-0.36%
2020/05/29	21	29.11	0	0.00	28.95	21	1,392	1.51%
2020/05/28	37	29.80	2	29.50	29.25	35	1,396	2.51%
2020/05/27	3	30.27	3	30.07	30.00	0	1,402	0.00%
2020/05/26	5	29.67	57	30.21	30.65	-52	1,390	-3.74%
2020/05/25	20	28.62	2	29.15	29.30	18	1,378	1.31%
2020/05/22	1	30.00	1	29.50	29.50	0	1,388	0.00%
2020/05/21	0	0.00	50	29.79	30.65	-50	1,371	-3.65%
2020/05/19	38	28.80	7	29.15	28.90	31	1,345	2.30%
2020/05/18	7	29.05	38	29.54	29.00	-31	1,335	-2.32%
2020/05/15	4	28.30	0	0.00	27.70	4	1,321	0.30%
2020/05/14	47	28.71	5	28.80	28.25	42	1,306	3.21%
2020/05/13	0	0.00	21	29.25	29.30	-21	1,297	-1.62%
2020/05/12	55	29.40	8	28.94	29.20	47	1,301	3.61%
2020/05/11	9	29.97	1	30.10	29.80	8	1,292	0.62%
2020/05/08	1	31.00	0	0.00	30.60	1	1,286	0.08%
2020/05/07	3	31.10	1	31.15	31.15	2	1,282	0.16%
2020/05/05	6	30.88	0	0.00	30.80	6	1,267	0.47%
2020/05/04	3	31.62	3	31.78	31.65	0	1,255	0.00%
2020/04/30	1	31.70	1	31.55	31.55	0	1,245	0.00%
2020/04/29	1	31.75	0	0.00	31.65	1	1,251	0.08%
2020/04/28	1	31.80	7	31.77	31.70	-6	1,260	-0.48%
2020/04/27	3	31.95	6	32.17	32.00	-3	1,273	-0.24%
2020/04/24	2	32.45	4	31.48	32.00	-2	1,255	-0.16%
2020/04/23	2	31.85	6	31.40	31.00	-4	1,235	-0.32%
2020/04/22	8	31.21	2	31.30	31.20	6	1,229	0.49%
2020/04/21	11	31.76	7	31.78	31.55	4	1,240	0.32%
2020/04/20	3	30.12	10	30.27	31.30	-7	1,208	-0.58%
2020/04/17	4	30.61	11	30.50	30.45	-7	1,236	-0.57%
2020/04/16	15	29.68	41	30.19	30.45	-26	1,173	-2.22%
2020/04/15	28	25.56	28	27.26	27.70	0	1,095	0.00%
2020/04/14	0	0.00	6	24.91	25.20	-6	1,075	-0.56%
2020/04/13	7	24.59	1	24.95	25.00	6	1,069	0.56%
2020/04/10	0	0.00	1	25.25	24.20	-1	1,075	-0.09%
2020/04/09	5	24.73	2	24.30	24.45	3	1,094	0.27%
2020/04/08	0	0.00	16.4	22.60	22.85	-16.4	1,086	-1.51%
2020/04/07	20	20.47	4	20.71	20.80	16	1,088	1.47%
2020/04/06	0	0.00	6	19.86	19.85	-6	1,106	-0.54%
2020/04/01	6	19.29	0	0.00	19.60	6	1,130	0.53%
2020/03/30	0	0.00	3	18.95	19.30	-3	1,207	-0.25%
2020/03/27	0	0.00	6	19.98	19.25	-6	1,273	-0.47%
2020/03/26	0	0.00	3	19.20	19.20	-3	1,419	-0.21%
2020/03/25	5	19.10	4	19.14	19.15	1	1,498	0.07%
2020/03/24	4	17.94	1	17.90	17.85	3	1,538	0.19%
2020/03/23	3	16.60	0	0.00	16.70	3	1,546	0.19%
2020/03/20	8	18.05	6	18.13	18.00	2	1,626	0.12%
2020/03/19	10	17.59	0	0.00	16.95	10	1,649	0.61%
2020/03/18	4	18.98	0	0.00	18.80	4	1,631	0.25%
2020/03/17	2	19.18	7	19.14	19.75	-5	1,638	-0.31%
2020/03/13	14	21.35	12	21.77	21.95	2	1,617	0.12%
2020/03/12	18	23.78	1	23.70	23.70	17	1,594	1.07%
2020/03/11	1	27.20	1	26.20	26.20	0	1,572	0.00%
2020/03/10	6	25.87	5	26.41	26.95	1	1,571	0.06%
2020/03/09	10	28.02	2	27.55	26.70	8	1,557	0.51%
2020/03/06	0	0.00	1	28.60	28.55	-1	1,542	-0.06%
2020/03/05	0	0.00	5	29.15	29.00	-5	1,542	-0.32%
2020/03/04	5	28.40	5	28.40	28.75	0	1,537	0.00%
2020/03/03	6	28.96	5	29.10	28.80	1	1,536	0.07%
2020/03/02	0	0.00	4	27.85	27.75	-4	1,533	-0.26%
2020/02/27	12	29.25	3	29.05	28.75	9	1,523	0.59%
2020/02/26	1	30.20	7	30.29	29.85	-6	1,514	-0.40%
2020/02/25	7	29.54	10	29.75	29.75	-3	1,516	-0.20%
2020/02/24	6	30.10	0	0.00	30.10	6	1,563	0.38%
2020/02/21	1	30.70	0	0.00	30.80	1	1,578	0.06%
2020/02/19	1	30.80	0	0.00	30.75	1	1,568	0.06%
2020/02/17	0	0.00	1	30.30	30.40	-1	1,560	-0.06%
2020/02/14	0	0.00	1	30.75	30.65	-1	1,562	-0.06%
2020/02/13	0	0.00	2	30.53	30.70	-2	1,564	-0.13%
2020/02/12	0	0.00	2	30.75	30.65	-2	1,555	-0.13%
2020/02/11	1	30.35	22	30.40	30.20	-21	1,552	-1.35%
2020/02/10	25	29.34	4	29.95	29.40	21	1,548	1.36%
2020/02/07	1	29.90	2	30.10	29.90	-1	1,544	-0.06%
2020/02/06	7	30.63	21	30.22	30.60	-14	1,536	-0.91%
2020/02/05	0	0.00	1	30.55	30.00	-1	1,531	-0.07%
2020/02/04	4	30.23	6	30.27	30.10	-2	1,529	-0.13%
2020/02/03	26	28.98	15	29.12	29.15	11	1,523	0.72%
2020/01/31	24	31.23	0	0.00	31.50	24	1,501	1.60%
2020/01/30	6	32.10	3	32.10	32.10	3	1,486	0.20%
2020/01/20	2	35.80	2	35.85	35.65	0	1,465	0.00%
2020/01/17	1	35.70	0	0.00	35.70	1	1,461	0.07%
2020/01/16	10	35.85	24	35.85	35.70	-14	1,452	-0.96%
2020/01/15	5	36.03	8	35.71	35.60	-3	1,463	-0.20%
2020/01/14	31	35.80	3	35.85	35.65	28	1,437	1.95%
2020/01/13	3	35.65	20	34.58	36.10	-17	1,425	-1.19%
2020/01/10	2	33.75	1	34.20	33.75	1	1,391	0.07%
2020/01/09	1	33.80	1	33.80	33.80	0	1,395	0.00%
2020/01/08	6	33.62	1	33.50	33.50	5	1,393	0.36%
2020/01/07	20	34.21	2.1	34.07	34.10	17.9	1,391	1.29%
2020/01/06	4	34.73	1	34.60	34.60	3	1,390	0.22%
2020/01/03	5	35.63	1	36.20	35.60	4	1,374	0.29%
2019/12/31	0	0.00	2	36.10	35.85	-2	1,334	-0.15%
2019/12/30	1	35.60	1	35.60	35.65	0	1,337	0.00%
2019/12/27	2	35.63	3	35.63	35.25	-1	1,316	-0.08%
2019/12/26	8	36.04	2	35.65	35.65	6	1,297	0.46%
2019/12/25	1	36.80	0	0.00	36.60	1	1,265	0.08%
2019/12/24	2	36.23	1	36.90	36.90	1	1,247	0.08%
2019/12/23	3	37.03	27	37.10	36.05	-24	1,197	-2.00%
2019/12/20	1	34.65	9	34.93	34.60	-8	1,052	-0.76%
2019/12/19	0	0.00	4	34.28	34.60	-4	1,001	-0.40%
2019/12/18	1	33.65	6	33.60	33.30	-5	1,075	-0.46%
2019/12/17	2	34.05	11	34.27	33.30	-9	1,122	-0.80%
2019/12/16	4	32.85	11	33.16	33.40	-7	1,046	-0.67%
2019/12/13	1	32.40	1	31.80	31.80	0	1,034	0.00%
2019/12/12	1	32.85	2	32.48	32.25	-1	1,031	-0.10%
2019/12/11	0	0.00	2	33.03	32.95	-2	1,021	-0.20%
2019/12/10	10	32.10	0	0.00	32.05	10	1,013	0.99%
2019/12/06	0	0.00	3	32.15	32.00	-3	1,045	-0.29%
2019/12/05	0	0.00	7	32.40	32.05	-7	1,116	-0.63%
2019/12/03	1	31.90	1	32.40	32.35	0	1,171	0.00%
2019/12/02	5	31.85	0	0.00	31.80	5	1,174	0.43%
2019/11/29	1	32.00	1	32.10	32.00	0	1,199	0.00%
2019/11/28	0	0.00	2	32.55	32.15	-2	1,207	-0.17%
2019/11/27	1	33.00	0	0.00	32.70	1	1,205	0.08%
2019/11/26	0	0.00	0.1	32.60	32.90	-0.1	1,200	-0.01%
2019/11/25	2	32.88	0	0.00	32.60	2	1,203	0.17%
2019/11/22	4	32.83	11	32.70	32.80	-7	1,202	-0.58%
2019/11/21	2	34.00	24	33.94	33.45	-22	1,190	-1.85%
2019/11/20	0	0.00	2	32.73	33.40	-2	1,132	-0.18%
2019/11/19	14	31.68	0	0.00	31.60	14	1,117	1.25%
2019/11/18	3	31.65	0	0.00	31.65	3	1,119	0.27%
2019/11/13	1	31.80	1	31.85	31.85	0	1,145	0.00%
2019/11/12	3	31.85	0	0.00	31.70	3	1,150	0.26%
2019/11/08	1	32.70	0	0.00	32.80	1	1,153	0.09%
2019/11/07	0	0.00	7	32.00	31.95	-7	1,158	-0.60%
2019/11/06	13	32.50	0	0.00	32.40	13	1,162	1.12%
2019/11/04	6	32.89	0	0.00	32.80	6	1,201	0.50%
2019/11/01	2	32.33	2	33.00	32.85	0	1,206	0.00%
2019/10/31	3	32.93	2	32.45	32.45	1	1,209	0.08%
2019/10/30	1	33.25	0	0.00	33.10	1	1,210	0.08%
2019/10/29	1	33.80	4	33.86	33.15	-3	1,214	-0.25%
2019/10/28	30	33.99	1	33.70	33.70	29	1,233	2.35%
2019/10/25	1	34.50	2	34.10	34.05	-1	1,251	-0.08%
2019/10/22	1	34.50	0	0.00	34.40	1	1,381	0.07%
2019/10/16	0	0.00	5	33.90	33.65	-5	1,388	-0.36%
2019/10/15	1	33.60	1	33.60	33.60	0	1,390	0.00%
2019/10/14	1	33.70	12	33.59	33.50	-11	1,395	-0.79%
2019/10/09	2	33.53	1	33.40	33.40	1	1,402	0.07%
2019/10/08	6	33.76	3	33.88	33.75	3	1,409	0.21%
2019/10/07	1	34.60	6	34.40	34.15	-5	1,409	-0.35%
2019/10/04	4	34.64	0	0.00	34.40	4	1,406	0.28%
2019/10/02	2	34.18	4	34.35	34.50	-2	1,414	-0.14%
2019/10/01	1	34.45	1	34.60	34.60	0	1,418	0.00%
2019/09/27	3	34.82	1	34.70	34.70	2	1,422	0.14%
2019/09/26	0	0.00	1	35.55	35.55	-1	1,427	-0.07%
2019/09/25	5	35.02	2	35.33	34.85	3	1,446	0.21%
2019/09/24	26	35.60	12	35.70	35.55	14	1,452	0.96%
2019/09/23	6	36.51	6	36.90	36.30	0	1,430	0.00%
2019/09/20	1	35.40	1	35.50	35.30	0	1,372	0.00%
2019/09/19	2	33.90	1	33.80	33.80	1	1,325	0.08%
2019/09/18	1	33.80	1	33.80	33.80	0	1,350	0.00%
2019/09/17	0	0.00	2	33.38	33.35	-2	1,384	-0.14%
2019/09/16	1	33.75	0	0.00	33.50	1	1,489	0.07%
2019/09/11	2	34.20	2	34.00	34.20	0	1,694	0.00%
2019/09/10	3	34.37	4	34.01	33.60	-1	1,714	-0.06%
2019/09/09	3	35.48	7	34.59	34.60	-4	1,740	-0.23%
2019/09/06	3	34.12	1	33.85	33.95	2	1,717	0.12%
2019/09/04	0	0.00	3	32.70	32.30	-3	1,769	-0.17%
2019/09/02	0	0.00	15	32.48	32.50	-15	1,776	-0.84%
2019/08/30	5	31.75	0	0.00	31.70	5	1,773	0.28%
2019/08/29	1	31.90	0	0.00	31.70	1	1,791	0.06%
2019/08/28	0	0.00	2	32.13	31.90	-2	1,795	-0.11%
2019/08/26	8	31.64	5	31.80	31.65	3	1,810	0.17%
2019/08/23	0	0.00	3	32.63	32.50	-3	1,817	-0.17%
2019/08/20	5	32.65	0	0.00	32.15	5	1,854	0.27%
2019/08/19	2	32.30	0	0.00	32.30	2	1,870	0.11%
2019/08/16	0	0.00	8	32.14	32.45	-8	1,882	-0.42%
2019/08/15	1	30.90	1	31.25	31.05	0	1,885	0.00%
2019/08/14	1	32.20	0	0.00	31.60	1	1,913	0.05%
2019/08/13	1	31.70	2	31.60	31.55	-1	1,969	-0.05%
2019/08/12	1	32.00	4.3	32.07	32.10	-3.3	1,991	-0.16%
2019/08/08	1	31.20	1	31.90	31.60	0	2,048	0.00%
2019/08/07	0	0.00	1	31.60	31.15	-1	2,113	-0.05%
2019/08/06	1	33.30	4	32.25	33.05	-3	2,116	-0.14%
2019/08/02	0	0.00	9	34.58	34.40	-9	2,159	-0.42%
2019/08/01	3	34.55	1	34.85	35.15	2	2,200	0.09%
2019/07/30	4	35.90	7	35.76	35.20	-3	2,272	-0.13%
2019/07/29	5	36.70	3	36.92	36.55	2	2,261	0.09%
2019/07/26	7	37.33	4	37.33	37.00	3	2,259	0.13%
2019/07/25	28	36.41	29	36.64	36.80	-1	2,221	-0.05%
2019/07/24	2	35.18	4	35.30	35.15	-2	2,156	-0.09%
2019/07/23	4	35.39	1	35.50	35.15	3	2,171	0.14%
2019/07/19	1	35.50	1	35.00	35.00	0	2,226	0.00%
2019/07/18	0	0.00	11	35.95	35.35	-11	2,243	-0.49%
2019/07/16	2	35.75	1	35.25	35.25	1	2,253	0.04%
2019/07/15	2	34.50	1	35.35	35.70	1	2,269	0.04%
2019/07/11	2	35.45	0	0.00	35.10	2	2,374	0.08%
2019/07/10	3	35.50	3	35.55	35.45	0	2,429	0.00%
2019/07/09	10	35.35	0	0.00	35.35	10	2,457	0.41%
2019/07/08	8	35.54	2	35.55	35.30	6	2,476	0.24%
2019/07/05	12	36.37	1	36.60	36.20	11	2,481	0.44%
2019/07/04	1	36.60	7	36.58	36.45	-6	2,536	-0.24%
2019/07/03	0	0.00	2	36.68	36.30	-2	2,546	-0.08%
2019/07/02	2	36.85	1	36.95	37.25	1	2,579	0.04%
2019/07/01	5	36.14	1	36.35	36.00	4	2,576	0.16%
2019/06/28	1	35.55	2	35.50	35.50	-1	2,591	-0.04%
2019/06/27	4	36.01	2	35.78	35.75	2	2,614	0.08%
2019/06/26	1	34.30	2	34.40	34.25	-1	2,602	-0.04%
2019/06/25	5	34.80	1	34.25	34.25	4	2,628	0.15%
2019/06/24	2	35.03	3	35.45	34.90	-1	2,724	-0.04%
2019/06/21	5	39.09	3	38.35	35.85	2	2,762	0.07%
2019/06/20	0	0.00	1	38.55	38.35	-1	2,697	-0.04%
2019/06/19	9	37.72	37	38.53	38.60	-28	2,773	-1.01%
2019/06/18	0	0.00	2	35.45	35.35	-2	2,643	-0.08%
2019/06/17	9	35.08	6	35.10	35.15	3	2,689	0.11%
2019/06/14	8	34.81	16	34.65	34.90	-8	2,905	-0.28%
2019/06/13	15	33.77	1	34.50	33.50	14	2,984	0.47%
2019/06/12	6	34.63	5	34.25	34.00	1	3,264	0.03%
2019/06/11	2	33.20	0	0.00	32.60	2	3,391	0.06%
2019/06/10	1	31.90	2	32.43	32.50	-1	3,428	-0.03%
2019/06/06	1	32.00	0	0.00	31.50	1	3,435	0.03%
2019/06/05	0	0.00	1	32.50	32.05	-1	3,449	-0.03%
2019/06/03	14	32.29	2	32.15	32.05	12	3,513	0.34%
2019/05/30	1	32.20	0	0.00	32.50	1	3,561	0.03%
2019/05/28	0	0.00	1	31.30	33.00	-1	3,571	-0.03%
2019/05/27	4	31.50	0	0.00	31.40	4	3,567	0.11%
2019/05/24	2	32.05	0	0.00	32.15	2	3,590	0.06%
2019/05/23	8	32.80	40	32.80	32.50	-32	3,594	-0.89%
2019/05/22	40	34.05	6	33.80	33.80	34	3,638	0.93%
2019/05/21	1	33.65	4	33.99	34.20	-3	3,672	-0.08%
2019/05/20	3	33.50	2	35.00	33.10	1	3,733	0.03%
2019/05/17	0	0.00	1	32.50	32.35	-1	3,741	-0.03%
2019/05/16	3	34.32	1	33.90	33.05	2	3,755	0.05%
2019/05/15	2	33.60	6	34.25	34.65	-4	3,702	-0.11%
2019/05/14	3	30.38	1	30.65	31.50	2	3,656	0.05%
2019/05/13	1	31.00	0	0.00	31.00	1	3,653	0.03%
2019/05/10	8	32.10	2	32.50	32.40	6	3,668	0.16%
2019/05/09	3	34.20	6	34.48	33.10	-3	3,640	-0.08%
2019/05/08	6	35.58	2	35.68	34.95	4	3,625	0.11%
2019/05/07	4	37.68	4	37.70	37.35	0	3,632	0.00%
2019/05/06	12	38.74	0	0.00	38.10	12	3,626	0.33%
2019/05/03	0	0.00	9	39.38	39.15	-9	3,631	-0.25%
2019/05/02	1	39.00	3	39.17	39.55	-2	3,618	-0.06%
2019/04/30	0	0.00	1	38.20	38.60	-1	3,607	-0.03%
2019/04/29	2	38.10	0	0.00	38.00	2	3,623	0.06%
2019/04/26	3	39.20	3	39.77	39.00	0	3,619	0.00%
2019/04/25	2	38.70	1	39.00	39.00	1	3,591	0.03%
2019/04/24	3	39.65	0	0.00	38.60	3	3,593	0.08%
2019/04/23	3	38.90	0	0.00	39.20	3	3,578	0.08%
2019/04/22	0	0.00	2	39.55	39.20	-2	3,576	-0.06%
2019/04/18	4	38.83	4	39.75	38.10	0	3,560	0.00%
2019/04/17	13	41.44	18	40.30	40.00	-5	3,536	-0.14%
2019/04/16	12	39.86	1	41.00	41.00	11	3,458	0.32%
2019/04/15	9	39.42	0	0.00	39.10	9	3,406	0.26%
2019/04/12	1	38.80	0	0.00	38.70	1	3,397	0.03%
2019/04/11	0	0.00	1	39.15	39.00	-1	3,385	-0.03%
2019/04/10	1	39.65	3	40.13	39.10	-2	3,375	-0.06%
2019/04/09	1	39.90	0	0.00	39.05	1	3,329	0.03%
2019/04/08	0	0.00	12	39.90	39.55	-12	3,337	-0.36%
2019/04/02	1	39.85	1	39.35	39.00	0	3,375	0.00%
2019/04/01	1	39.40	0	0.00	39.20	1	3,355	0.03%
2019/03/29	2	39.83	1	39.35	39.90	1	3,323	0.03%
2019/03/28	4	39.19	3	39.72	39.00	1	3,292	0.03%
2019/03/27	44	40.75	35	40.03	40.00	9	3,279	0.27%
2019/03/26	3	37.72	3	39.23	39.50	0	3,166	0.00%
2019/03/25	2	36.50	2	36.50	36.55	0	3,088	0.00%
2019/03/22	5	38.42	6	39.51	37.70	-1	3,061	-0.03%
2019/03/21	11	37.86	2	37.75	38.10	9	2,988	0.30%
2019/03/20	4	38.28	9	38.10	38.10	-5	3,078	-0.16%
2019/03/19	37	39.67	11	38.14	37.35	26	3,027	0.86%
2019/03/18	5	36.60	8	37.60	38.50	-3	2,779	-0.11%
2019/03/15	13	34.86	8.1	34.89	35.00	4.9	2,672	0.18%
2019/03/14	2	33.35	5	33.34	33.85	-3	2,396	-0.13%
2019/03/13	2	29.95	0	0.00	30.80	2	2,243	0.09%
2019/03/12	3	29.22	2	29.20	28.85	1	2,211	0.05%
2019/03/11	1	29.40	0	0.00	28.85	1	2,223	0.04%
2019/03/08	2	29.15	2	29.30	28.80	0	2,259	0.00%
2019/03/06	0	0.00	4	29.25	29.25	-4	2,313	-0.17%
2019/02/27	2	27.95	1	28.10	28.35	1	2,407	0.04%
2019/02/22	10	29.00	10	29.00	28.90	0	2,634	0.00%
2019/02/20	3	28.58	0	0.00	28.35	3	2,579	0.12%
2019/02/19	2	29.65	2	29.00	29.10	0	2,560	0.00%
2019/02/18	0	0.00	12	27.15	27.95	-12	2,494	-0.48%
2019/02/15	2	26.35	0	0.00	26.50	2	2,468	0.08%
2019/02/12	2	27.18	2	27.13	26.80	0	2,610	0.00%
2019/01/30	1	26.10	0	0.00	25.65	1	2,670	0.04%
2019/01/29	1	26.20	0	0.00	26.10	1	2,669	0.04%
2019/01/28	0	0.00	7	26.37	25.85	-7	2,649	-0.26%
2019/01/25	7	25.10	0	0.00	25.05	7	2,623	0.27%
2019/01/24	0	0.00	14	25.07	25.05	-14	2,647	-0.53%
2019/01/23	0	0.00	2	24.65	24.85	-2	2,662	-0.08%
2019/01/22	0	0.00	21	24.87	24.65	-21	2,673	-0.79%
2019/01/21	12	24.57	35	24.56	24.60	-23	2,673	-0.86%
2019/01/18	0	0.00	2	23.53	23.80	-2	2,685	-0.07%
2019/01/17	54	23.94	1	23.90	23.80	53	2,719	1.95%
2019/01/16	4	24.80	1	24.70	24.70	3	2,716	0.11%
2019/01/15	10	24.65	0	0.00	24.70	10	2,714	0.37%
2019/01/07	0	0.00	12	24.68	24.60	-12	2,799	-0.43%
2019/01/04	13	24.07	0	0.00	24.00	13	2,836	0.46%
2019/01/02	2	25.88	2	25.85	25.95	0	2,864	0.00%
2018/12/27	1	26.70	20	26.95	26.80	-19	2,930	-0.65%
2018/12/26	2	27.83	2	27.58	26.90	0	2,945	0.00%
2018/12/25	13	27.80	14	27.72	27.70	-1	2,948	-0.03%
2018/12/21	0	0.00	1	27.30	27.30	-1	2,898	-0.03%
2018/12/20	2	26.35	0	0.00	27.95	2	2,906	0.07%
2018/12/19	17	28.08	17	27.70	28.00	0	2,954	0.00%
2018/12/18	0	0.00	2	28.33	27.70	-2	2,953	-0.07%
2018/12/17	0	0.00	3	28.40	28.40	-3	2,974	-0.10%
2018/12/14	1	29.00	0	0.00	28.75	1	3,038	0.03%
2018/12/13	20	29.17	13	29.60	28.85	7	3,134	0.22%
2018/12/12	1	27.35	0	0.00	27.75	1	3,085	0.03%
2018/12/11	1	26.95	8	26.93	26.80	-7	3,088	-0.23%
2018/12/10	8	26.08	0	0.00	26.10	8	3,105	0.26%
2018/12/06	0	0.00	10	27.40	26.10	-10	3,086	-0.32%
2018/12/04	1	28.55	0	0.00	28.95	1	3,076	0.03%
2018/12/03	12	29.43	4	29.44	29.20	8	3,080	0.26%
2018/11/30	3	28.10	0	0.00	28.60	3	3,070	0.10%
2018/11/29	2	28.55	2	29.60	28.40	0	3,068	0.00%
2018/11/27	1	26.45	21	26.91	27.00	-20	3,120	-0.64%
2018/11/26	23	26.18	22	27.08	26.80	1	3,227	0.03%
2018/11/23	20	25.95	2	29.35	25.85	18	3,178	0.57%
2018/11/22	0	0.00	11	26.70	26.70	-11	3,106	-0.35%
2018/11/21	11	23.77	16	24.23	24.30	-5	3,016	-0.17%
2018/11/20	6	23.64	0	0.00	23.55	6	3,002	0.20%
2018/11/19	0	0.00	2	23.88	23.65	-2	3,007	-0.07%
2018/11/16	0	0.00	5	24.00	23.95	-5	3,064	-0.16%
2018/11/15	10	23.75	0	0.00	23.70	10	3,118	0.32%
2018/11/14	11	24.83	20.1	24.75	24.00	-9.1	3,110	-0.29%
2018/11/13	13	23.68	34	25.36	24.90	-21	3,087	-0.68%
2018/11/12	1	24.60	3	23.42	24.65	-2	3,018	-0.07%
2018/11/09	1	22.30	0	0.00	22.75	1	2,973	0.03%
2018/11/08	5	23.04	4	23.39	22.35	1	2,995	0.03%
2018/11/07	10	20.85	11	21.72	22.55	-1	3,010	-0.03%
2018/11/06	1	20.55	2	20.70	20.50	-1	3,039	-0.03%
2018/11/05	3	21.00	0	0.00	21.15	3	3,087	0.10%
2018/11/01	6	21.38	4	21.15	21.35	2	3,132	0.06%
2018/10/31	2	19.95	11	19.65	20.20	-9	3,126	-0.29%
2018/10/30	13	19.08	0	0.00	19.05	13	3,144	0.41%
2018/10/29	3	19.02	3	18.45	19.00	0	3,158	0.00%
2018/10/26	6	20.12	2	19.05	18.85	4	3,200	0.12%
2018/10/24	2	21.90	2	21.35	21.15	0	3,190	0.00%
2018/10/22	1	23.00	3	23.40	23.05	-2	3,188	-0.06%
2018/10/19	10	21.69	10	22.31	22.45	0	3,193	0.00%
2018/10/17	28	24.76	2	24.95	24.00	26	3,240	0.80%
2018/10/16	0	0.00	5	24.65	24.65	-5	3,311	-0.15%
2018/10/15	0	0.00	5	25.05	24.90	-5	3,356	-0.15%
2018/10/12	2	23.10	7	24.30	24.60	-5	3,387	-0.15%
2018/10/11	13	24.58	1	24.90	24.50	12	3,401	0.35%
2018/10/09	6	27.55	0	0.00	27.20	6	3,417	0.18%
2018/10/08	3	28.97	2	29.80	28.90	1	3,448	0.03%
2018/10/04	13	31.23	0	0.00	30.85	13	3,488	0.37%
2018/10/02	1	35.55	5	35.08	35.00	-4	3,755	-0.11%
2018/09/28	0	0.00	5	35.60	35.75	-5	3,978	-0.13%
2018/09/27	14	36.80	0	0.00	36.10	14	4,132	0.34%
2018/09/26	2	38.05	3	37.52	37.00	-1	4,340	-0.02%
2018/09/25	2	36.80	1	37.05	36.90	1	4,569	0.02%
2018/09/21	0	0.00	1	37.40	36.90	-1	4,984	-0.02%
2018/09/20	27	38.52	26	36.95	36.95	1	5,195	0.02%
2018/09/19	4	39.39	7	39.22	38.05	-3	5,237	-0.06%
2018/09/18	4	38.66	1	38.65	37.35	3	5,270	0.06%
2018/09/14	4	36.54	0	0.00	36.60	4	5,661	0.07%
2018/09/12	2	35.83	2	35.30	35.20	0	6,269	0.00%
2018/09/11	2	36.10	3	36.42	36.05	-1	6,611	-0.02%
2018/09/07	10	37.08	5	38.05	37.05	5	7,192	0.07%
2018/09/05	0	0.00	1	39.00	38.15	-1	7,641	-0.01%
2018/09/04	1	38.30	1	37.75	38.40	0	7,816	0.00%
2018/09/03	19	39.00	11	37.64	37.40	8	7,856	0.10%
2018/08/31	4	38.80	0	0.00	39.90	4	7,891	0.05%
2018/08/30	0	0.00	11	36.72	36.90	-11	7,861	-0.14%
2018/08/29	0	0.00	1	36.10	36.50	-1	7,909	-0.01%
2018/08/28	2	35.15	0	0.00	35.00	2	8,048	0.02%
2018/08/23	11	35.80	0	0.00	35.30	11	8,274	0.13%
2018/08/22	1	34.10	6	36.02	36.35	-5	8,297	-0.06%
2018/08/21	5	35.30	0	0.00	34.15	5	8,296	0.06%
2018/08/17	0	0.00	12	36.79	35.30	-12	8,324	-0.14%
2018/08/15	11	35.89	2	35.68	35.45	9	8,315	0.11%
2018/08/14	6	34.16	6	36.17	35.50	0	8,324	0.00%
2018/08/13	11	36.60	21	35.50	35.15	-10	8,494	-0.12%
2018/08/10	12	39.88	12	39.15	38.70	0	8,575	0.00%
2018/08/09	21	39.09	20	40.15	38.65	1	8,835	0.01%
2018/08/07	1	41.20	4	41.51	41.20	-3	9,098	-0.03%
2018/08/03	5	43.09	0	0.00	43.40	5	9,304	0.05%
2018/08/02	3	43.40	0	0.00	42.35	3	9,410	0.03%
2018/08/01	4	45.10	0	0.00	44.85	4	9,461	0.04%
2018/07/31	2	44.70	2	44.90	45.60	0	9,520	0.00%
2018/07/30	0	0.00	5	45.20	45.15	-5	9,620	-0.05%
2018/07/27	2	46.60	2	46.55	46.50	0	9,793	0.00%
2018/07/26	0	0.00	1	46.65	46.55	-1	10,005	-0.01%
2018/07/25	0	0.00	1	48.50	47.00	-1	10,381	-0.01%
2018/07/24	4	47.96	2	47.70	47.60	2	10,379	0.02%
2018/07/23	16	47.47	3	46.72	47.15	13	10,464	0.12%
2018/07/20	0	0.00	7.5	45.15	45.20	-7.5	10,498	-0.07%
2018/07/19	3	45.73	6	45.67	45.00	-3	10,644	-0.03%
2018/07/18	1	47.00	0	0.00	46.20	1	10,796	0.01%
2018/07/17	2	47.73	0	0.00	47.25	2	10,883	0.02%
2018/07/16	0	0.00	4	48.53	48.00	-4	11,280	-0.04%
2018/07/12	3	48.27	2	48.63	47.95	1	11,567	0.01%
2018/07/11	4	48.41	6	48.43	48.10	-2	11,705	-0.02%
2018/07/10	25	44.98	33	45.22	45.60	-8	11,634	-0.07%
2018/07/09	27	47.96	20	47.55	47.50	7	11,760	0.06%
2018/07/06	13	47.21	13	47.38	48.55	0	11,839	0.00%
2018/07/05	6	48.17	1	51.00	47.75	5	11,778	0.04%
2018/07/04	23	50.50	11	50.15	49.00	12	11,826	0.10%
2018/07/03	61	51.70	48	51.77	50.00	13	11,863	0.11%
2018/07/02	16	53.02	42	53.67	51.40	-26	11,591	-0.22%
2018/06/29	4	48.95	30	49.52	50.40	-26	11,188	-0.23%
2018/06/28	7	46.72	0	0.00	45.85	7	10,976	0.06%
2018/06/27	7	48.21	12.4	47.62	47.70	-5.4	10,885	-0.05%
2018/06/26	14	46.40	15	46.56	47.50	-1	10,755	-0.01%
2018/06/25	20	47.26	20	46.56	44.50	0	10,586	0.00%
2018/06/22	26	50.65	15	50.17	49.00	11	10,353	0.11%
2018/06/21	50	48.96	36	49.54	50.10	14	10,077	0.14%
2018/06/20	33	46.41	10	46.15	46.10	23	9,813	0.23%
2018/06/19	5	46.41	41	46.98	47.15	-36	9,495	-0.38%
2018/06/15	0	0.00	25	41.85	42.90	-25	9,375	-0.27%
2018/06/14	13	40.47	10	39.88	40.15	3	9,233	0.03%
2018/06/13	17	40.44	12	41.73	39.00	5	9,282	0.05%
2018/06/12	2	38.95	16	39.77	39.35	-14	9,006	-0.16%
2018/06/11	18	37.23	9	37.77	37.65	9	9,064	0.10%
2018/06/08	16	35.78	0	0.00	35.95	16	9,002	0.18%
2018/06/07	1	39.30	3	38.33	37.45	-2	8,910	-0.02%
2018/06/06	4	38.88	19	38.87	38.55	-15	8,907	-0.17%
2018/06/05	13	40.10	12	39.52	38.20	1	8,871	0.01%
2018/06/04	7	40.71	12	42.17	42.30	-5	8,700	-0.06%
2018/06/01	1	38.70	16	38.90	38.80	-15	8,669	-0.17%
2018/05/31	2	40.00	8	39.53	39.45	-6	8,675	-0.07%
2018/05/30	4	38.67	2	36.75	38.70	2	8,661	0.02%
2018/05/29	2	36.55	9	36.82	37.50	-7	8,673	-0.08%
2018/05/28	4	34.90	30	35.50	35.00	-26	8,672	-0.30%
2018/05/25	0	0.00	1	35.00	34.80	-1	8,726	-0.01%
2018/05/24	3	34.63	2	34.70	34.90	1	8,796	0.01%
2018/05/23	6	35.36	0	0.00	35.50	6	8,985	0.07%
2018/05/22	2	36.05	2	36.98	35.80	0	9,216	0.00%
2018/05/21	15	37.89	16	38.23	37.00	-1	9,236	-0.01%
2018/05/18	11	35.60	16.5	35.39	35.60	-5.5	9,168	-0.06%
2018/05/17	26	36.58	14	36.48	36.60	12	9,229	0.13%
2018/05/16	23	35.43	18	34.31	33.80	5	9,069	0.06%
2018/05/15	1	36.50	4.6	36.50	36.50	-3.6	8,844	-0.04%
2018/05/14	4	31.61	13	32.66	33.20	-9	8,863	-0.10%
2018/05/11	5	30.84	5	30.34	30.20	0	8,709	0.00%
2018/05/10	7	30.47	15	30.10	30.15	-8	8,637	-0.09%
2018/05/09	8	31.68	19	31.26	31.00	-11	8,554	-0.13%
2018/05/08	7	31.44	15	31.38	30.90	-8	8,544	-0.09%
2018/05/07	22	31.37	6	30.55	31.00	16	8,596	0.19%
2018/05/04	11	31.68	2	32.25	31.10	9	8,574	0.10%
2018/05/03	10	31.68	15	33.11	31.90	-5	8,483	-0.06%
2018/05/02	36	32.93	25	33.11	30.90	11	8,397	0.13%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	19	29.89	14	30.38	30.90	5	8,131	0.06%
2018/04/26	58	30.80	77	28.78	28.10	-19	7,996	-0.24%
2018/04/25	10	29.61	3	30.13	29.90	7	7,863	0.09%
2018/04/24	27.1	29.80	10	29.37	29.00	17.1	7,654	0.22%
2018/04/23	10	33.43	23	32.89	32.20	-13	7,447	-0.17%
2018/04/20	53.1	35.84	2	35.78	35.50	51.1	7,296	0.70%
2018/04/19	4	34.50	0	0.00	34.50	4	6,850	0.06%
2018/04/18	18	27.88	31	29.19	31.40	-13	6,821	-0.19%
2018/04/17	24	28.80	12	29.22	28.55	12	6,457	0.19%
2018/04/16	17	32.06	30	31.89	31.70	-13	6,250	-0.21%
2018/04/13	12	31.83	40	32.28	32.95	-28	6,134	-0.46%
2018/04/12	12	33.72	22	36.62	33.30	-10	5,835	-0.17%
2018/04/11	7	36.88	21	37.00	36.90	-14	5,665	-0.25%
2018/04/10	19.1	36.37	0	0.00	36.00	19.1	5,565	0.34%
2018/04/09	23.1	39.84	2	42.65	38.70	21.1	5,342	0.39%
2018/04/03	3	43.00	5	42.10	43.00	-2	5,068	-0.04%
2018/04/02	0	0.00	9	42.98	42.95	-9	5,039	-0.18%
2018/03/31	2	39.00	1	40.20	41.45	1	5,014	0.02%
2018/03/30	4	38.00	3	39.00	37.70	1	4,975	0.02%
2018/03/27	1	36.50	3	36.32	38.30	-2	4,959	-0.04%
2018/03/23	0	0.00	8	33.78	34.00	-8	4,884	-0.16%
2018/03/22	20	37.22	2	37.70	36.35	18	4,811	0.37%
2018/03/21	50	38.58	15	38.86	40.35	35	4,771	0.73%
2018/03/20	21.5	35.81	16.2	36.69	36.70	5.3	4,550	0.12%
2018/03/19	3	32.28	15.4	32.31	33.40	-12.4	4,382	-0.28%
2018/03/16	20	30.36	4	31.04	30.40	16	4,204	0.38%
2018/03/15	29	31.92	29	31.14	32.20	0	4,071	0.00%
2018/03/14	0	0.00	7	29.30	29.30	-7	3,787	-0.18%
2018/03/13	0	0.00	2	26.65	26.65	-2	3,766	-0.05%
2018/03/12	10	24.25	18	23.78	24.25	-8	3,704	-0.22%
2018/03/09	23	22.28	0	0.00	22.05	23	3,598	0.64%
2018/03/08	0	0.00	10	22.70	22.70	-10	3,541	-0.28%
2018/03/07	3	23.20	0	0.00	23.00	3	3,492	0.09%
2018/03/06	10	23.40	14	24.54	24.50	-4	3,428	-0.12%
2018/03/05	16	23.91	18	23.01	23.90	-2	3,361	-0.06%
2018/03/02	13	23.77	4	23.76	23.75	9	3,256	0.28%
2018/03/01	5	20.20	4	21.20	21.75	1	3,151	0.03%
2018/02/27	1	20.40	6	20.58	19.80	-5	3,066	-0.16%
2018/02/26	21	19.86	21	19.14	19.75	0	2,980	0.00%
2018/02/23	19	20.12	36	19.52	18.65	-17	2,888	-0.59%
2018/02/22	32	20.74	31	20.81	20.60	1	2,673	0.04%
2018/02/21	0	0.00	5	19.19	19.35	-5	2,419	-0.21%
2018/02/12	37	17.41	2	17.00	17.60	35	2,351	1.49%
2018/02/09	9	15.18	25	15.01	16.00	-16	2,163	-0.74%
2018/02/08	0	0.00	33	14.42	14.55	-33	1,950	-1.69%
2018/02/07	2	12.55	1	13.25	13.25	1	1,790	0.06%
2018/02/06	2	11.90	0	0.00	12.05	2	1,702	0.12%
2018/02/05	0	0.00	0.2	12.90	12.90	-0.2	1,639	-0.01%
2018/02/02	0	0.00	4	13.65	13.50	-4	1,605	-0.25%
2018/02/01	1	13.70	13	13.77	13.80	-12	1,591	-0.75%
2018/01/31	14	14.33	21	13.06	14.10	-7	1,535	-0.46%
2018/01/30	2.5	14.14	10	13.70	13.50	-7.5	1,431	-0.52%
2018/01/29	23	14.38	11	14.44	14.60	12	1,284	0.93%
2018/01/26	2	12.70	5	12.39	13.30	-3	1,164	-0.26%
2018/01/25	5	12.90	5	12.60	12.10	0	1,055	0.00%
2018/01/24	5	12.07	6	12.40	12.40	-1	914	-0.11%
2018/01/19	1	10.60	0	0.00	10.60	1	738	0.14%
2018/01/17	0	0.00	0.1	10.60	10.70	-0.1	745	-0.02%
2018/01/16	0	0.00	10	10.55	10.55	-10	751	-1.33%
2018/01/11	0	0.00	10	10.55	10.55	-10	779	-1.28%
2018/01/10	10	11.25	0	0.00	10.80	10	782	1.28%
2018/01/04	10	10.80	0	0.00	10.85	10	902	1.11%