威盛 (2388)-元大-大同券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

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

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11.9	135.27	11	132.23	128.00	0.9	9,217	0.01%
2024/04/18	42	141.85	41	139.65	138.50	1	9,285	0.01%
2024/04/17	10	139.60	9	141.83	141.00	1	9,411	0.01%
2024/04/16	12.1	138.79	10	138.60	137.00	2.1	9,409	0.02%
2024/04/15	44.1	144.81	26.3	145.31	139.00	17.7	9,595	0.18%
2024/04/12	11	134.59	22.1	139.39	140.00	-11.1	9,891	-0.11%
2024/04/11	4	128.25	3	128.17	127.50	1	9,777	0.01%
2024/04/10	2	131.50	3	131.17	131.50	-1	9,901	-0.01%
2024/04/09	1	128.50	2	129.25	131.00	-1	10,007	-0.01%
2024/04/08	1	127.00	3	127.83	127.00	-2	10,190	-0.02%
2024/04/03	1	130.00	1	128.50	129.50	0	10,292	0.00%
2024/04/02	1	129.50	1.1	131.82	129.50	-0.1	10,401	0.00%
2024/04/01	4	131.38	5	131.00	132.00	-1	10,566	-0.01%
2024/03/29	2	127.00	1.3	125.82	125.50	0.7	10,813	0.01%
2024/03/28	3	129.66	4	126.75	126.00	-1	10,978	-0.01%
2024/03/27	8	129.87	5.1	130.98	127.50	3	11,173	0.03%
2024/03/26	32.1	138.04	20.1	136.48	131.50	12	11,227	0.11%
2024/03/25	1	134.50	8	134.50	134.50	-7	10,741	-0.07%
2024/03/22	0	0.00	2	123.00	122.50	-2	10,943	-0.02%
2024/03/21	4	121.25	2	120.00	121.50	2	11,314	0.02%
2024/03/20	3	118.33	5.6	119.79	120.00	-2.6	12,008	-0.02%
2024/03/19	3	120.83	1.1	120.55	120.00	2	12,105	0.02%
2024/03/15	1	121.00	3	122.00	121.00	-2	12,709	-0.02%
2024/03/13	8.5	125.94	6	123.17	123.00	2.5	14,188	0.02%
2024/03/12	0	130.50	0	0.00	129.00	0	14,705	0.00%
2024/03/11	1.5	130.33	2	130.00	129.00	-0.5	14,997	0.00%
2024/03/08	15	134.43	39.1	131.11	131.00	-24.1	15,156	-0.16%
2024/03/07	33.1	138.58	16	138.72	137.50	17.1	15,459	0.11%
2024/03/06	5	128.90	5	129.10	128.50	0	15,394	0.00%
2024/03/05	3	131.00	3	132.33	131.50	0	15,797	0.00%
2024/03/04	4.1	131.75	12	131.75	131.50	-7.9	16,131	-0.05%
2024/03/01	2	133.00	13	131.40	131.00	-11	16,757	-0.07%
2024/02/29	1	130.00	11.1	131.89	132.00	-10.1	16,958	-0.06%
2024/02/27	4	135.13	4	134.00	130.00	0	17,108	0.00%
2024/02/26	2	133.50	3	133.17	132.50	-1	17,706	-0.01%
2024/02/23	16	135.94	15	134.40	134.00	1	18,732	0.01%
2024/02/22	16	133.75	4	132.88	132.50	12	19,143	0.06%
2024/02/21	0.1	138.00	6	138.00	136.50	-5.9	19,465	-0.03%
2024/02/20	3	136.50	1	138.00	136.50	2	20,833	0.01%
2024/02/19	3	138.67	3	138.50	137.00	0	21,480	0.00%
2024/02/16	7	140.21	9.1	140.78	141.00	-2.1	22,655	-0.01%
2024/02/15	2.1	137.17	1	139.00	136.00	1.1	23,835	0.00%
2024/02/05	29	139.03	41	138.89	137.00	-12	23,844	-0.05%
2024/02/02	5.1	143.43	18	142.31	143.00	-12.9	24,008	-0.05%
2024/02/01	4	137.75	5	137.00	137.00	-1	24,146	0.00%
2024/01/31	4	139.50	8	139.06	138.50	-4	24,912	-0.02%
2024/01/30	17	139.59	22	138.45	138.50	-5	25,466	-0.02%
2024/01/29	0	140.50	6	141.50	141.50	-6	27,200	-0.02%
2024/01/26	13	140.73	11	140.00	140.00	2	28,504	0.01%
2024/01/25	41	143.83	28.5	142.75	142.50	12.5	29,219	0.04%
2024/01/24	14	145.75	11	143.68	143.50	3	29,380	0.01%
2024/01/23	16	148.19	16.1	147.28	146.50	-0.1	29,733	0.00%
2024/01/22	7	148.57	2	148.50	148.00	5	30,158	0.02%
2024/01/19	14	145.07	25	145.18	145.00	-11	30,462	-0.04%
2024/01/18	17	142.47	22	142.39	143.00	-5	30,718	-0.02%
2024/01/17	35.1	147.58	24	145.50	143.50	11.1	31,186	0.04%
2024/01/16	10	148.90	10	148.44	147.50	0	31,268	0.00%
2024/01/15	17	147.38	17	149.35	149.50	0	31,362	0.00%
2024/01/12	15.1	146.80	17	146.00	145.50	-2	31,612	-0.01%
2024/01/11	27.1	150.32	7	151.21	150.00	20.1	31,796	0.06%
2024/01/10	12	150.13	18	151.81	152.50	-6	33,245	-0.02%
2024/01/09	32	150.23	30	149.22	149.00	2	33,456	0.01%
2024/01/08	62.4	160.80	51.1	155.84	149.00	11.3	33,451	0.03%
2024/01/05	27	156.60	39	159.12	160.00	-12	33,127	-0.04%
2024/01/04	21	157.31	8.2	158.13	157.00	12.9	33,237	0.04%
2024/01/03	9	156.94	9.1	156.62	156.50	-0.1	33,381	0.00%
2024/01/02	26	154.71	15	152.97	157.00	11	33,333	0.03%
2023/12/29	5	156.10	1	154.00	156.50	4	33,292	0.01%
2023/12/28	1	155.00	2	154.50	154.00	-1	33,365	0.00%
2023/12/27	24	154.73	6	154.00	153.00	18	33,848	0.05%
2023/12/26	24	158.08	8	158.63	157.00	16	34,020	0.05%
2023/12/25	10	156.90	8	156.75	156.50	2	33,926	0.01%
2023/12/22	16	154.91	17	155.79	155.50	-1	33,954	0.00%
2023/12/21	5	152.00	4	151.13	151.50	1	33,980	0.00%
2023/12/20	5.2	153.19	2	154.50	151.50	3.2	34,141	0.01%
2023/12/19	12.5	151.86	9	152.11	152.00	3.5	34,211	0.01%
2023/12/18	14.1	152.96	6	154.17	152.50	8.1	34,286	0.02%
2023/12/15	19.2	158.15	16	157.72	156.00	3.2	34,194	0.01%
2023/12/14	15	164.37	8	163.19	165.00	7	33,968	0.02%
2023/12/13	13	162.81	6	163.92	161.00	7	34,449	0.02%
2023/12/12	12.1	163.29	9	162.94	163.50	3.1	35,051	0.01%
2023/12/11	37	168.00	13	167.96	161.50	24	34,894	0.07%
2023/12/08	28	171.34	18	171.36	174.00	10	33,960	0.03%
2023/12/07	15	163.66	18	163.31	166.00	-3	33,596	-0.01%
2023/12/06	12	172.17	12	172.29	170.50	0	33,297	0.00%
2023/12/05	13	169.88	17	169.44	169.50	-4	33,200	-0.01%
2023/12/04	21.1	176.18	18	177.16	173.00	3	33,133	0.01%
2023/12/01	16	173.88	27	175.15	176.50	-11	32,795	-0.03%
2023/11/30	21	173.45	16	172.88	172.50	5	32,648	0.02%
2023/11/29	10	169.10	20	168.63	170.50	-10	32,301	-0.03%
2023/11/28	35	167.76	40.1	168.91	168.00	-5.1	32,070	-0.02%
2023/11/27	5.1	162.41	2	164.00	160.00	3.1	31,641	0.01%
2023/11/24	5	164.40	3	164.35	165.00	2	31,699	0.01%
2023/11/23	28	167.34	20	165.70	163.50	8	31,774	0.03%
2023/11/22	34	173.47	33.1	172.45	170.50	1	31,908	0.00%
2023/11/21	23	166.63	21	166.74	168.50	2	31,430	0.01%
2023/11/20	10	163.05	15	164.70	166.00	-5	31,221	-0.02%
2023/11/17	35	162.04	34	162.03	164.00	1	30,986	0.00%
2023/11/16	31	158.42	20	157.98	160.00	11	29,688	0.04%
2023/11/15	36	154.56	62.1	154.22	158.50	-26.1	29,107	-0.09%
2023/11/14	50	146.40	64.1	146.41	149.50	-14.1	28,172	-0.05%
2023/11/13	0	0.00	27	138.50	138.50	-27	27,196	-0.10%
2023/11/10	39	127.59	8	128.44	126.00	31	27,211	0.11%
2023/11/09	7	128.50	6	129.08	129.00	1	27,142	0.00%
2023/11/08	46.1	130.90	20.1	129.88	129.00	26	27,019	0.10%
2023/11/07	20.2	133.33	8	133.56	133.50	12.2	26,701	0.05%
2023/11/06	102	144.28	94	140.91	135.00	8	26,450	0.03%	大買/
2023/11/03	45	139.46	70.4	139.87	145.00	-25.4	25,118	-0.10%
2023/11/02	22	125.52	50.4	128.10	132.00	-28.4	24,186	-0.12%
2023/11/01	8	121.44	17	121.09	120.00	-9	23,920	-0.04%
2023/10/31	22	122.09	9	120.56	119.00	13	23,942	0.05%
2023/10/30	19.1	122.70	25.1	122.77	123.00	-6	23,924	-0.03%
2023/10/27	14	119.68	9	120.06	117.00	5	23,866	0.02%
2023/10/26	19	120.29	17	121.00	119.00	2	23,523	0.01%
2023/10/25	14	123.25	41.1	125.62	124.00	-27.1	23,188	-0.12%
2023/10/24	11	112.68	34	113.06	117.50	-23	22,575	-0.10%
2023/10/23	10.1	115.40	9	115.72	114.50	1.1	22,310	0.00%
2023/10/20	32.2	117.76	27	116.83	116.50	5.2	22,156	0.02%
2023/10/19	32.2	122.44	13	122.00	122.50	19.2	21,788	0.09%
2023/10/18	78.3	133.81	82.1	133.49	121.50	-3.8	21,471	-0.02%
2023/10/17	15	128.97	11.8	132.25	134.50	3.2	19,814	0.02%
2023/10/16	4.1	123.58	16.1	124.53	122.50	-12	19,488	-0.06%
2023/10/13	68.2	120.19	69.2	120.59	122.00	-1	19,195	-0.01%
2023/10/12	10	116.40	15.1	117.30	118.50	-5.1	19,873	-0.03%
2023/10/11	24.2	110.31	5.6	114.00	108.00	18.6	20,327	0.09%
2023/10/06	5	117.20	26.4	117.52	116.00	-21.4	20,959	-0.10%
2023/10/05	11	117.64	8.1	118.07	117.00	2.9	21,594	0.01%
2023/10/04	5	117.70	13	118.12	118.50	-8	22,450	-0.04%
2023/10/03	48.1	123.35	24	122.79	118.00	24.1	22,460	0.11%
2023/10/02	8	124.69	34	124.57	123.00	-26	22,027	-0.12%
2023/09/28	43.1	121.26	15	120.93	118.50	28.1	22,128	0.13%
2023/09/27	13	118.15	27.1	117.87	121.50	-14.1	21,906	-0.06%
2023/09/26	20	120.68	13	118.08	117.00	7	21,747	0.03%
2023/09/25	11.1	121.15	22	122.64	122.00	-10.9	21,526	-0.05%
2023/09/22	37	118.11	16	119.28	120.00	21	21,249	0.10%
2023/09/21	32.1	116.57	102.1	116.38	119.00	-70.1	21,117	-0.33%	大賣/
2023/09/20	22	116.02	17	117.65	115.50	5	20,877	0.02%
2023/09/19	48.1	121.56	33	121.03	118.00	15.1	20,651	0.07%
2023/09/18	37	121.00	35	122.60	122.50	2	20,183	0.01%
2023/09/15	20	117.70	60.5	119.80	120.00	-40.5	19,566	-0.21%
2023/09/14	141.4	110.88	161	110.70	111.00	-19.6	18,784	-0.10%	大買/大賣/
2023/09/13	20	101.55	5	100.50	101.00	15	18,675	0.08%
2023/09/12	23	102.98	4	104.50	103.00	19	18,860	0.10%
2023/09/11	89.2	106.47	18	108.64	105.50	71.2	18,751	0.38%
2023/09/08	7	113.07	8.1	115.09	116.50	-1.1	18,518	-0.01%
2023/09/07	4	115.63	2	117.75	115.00	2	18,412	0.01%
2023/09/06	13	117.08	8	116.88	116.50	5	18,611	0.03%
2023/09/05	4.1	114.60	15	118.37	118.00	-10.9	18,805	-0.06%
2023/09/04	1	114.00	3	116.33	116.00	-2	18,827	-0.01%
2023/09/01	6	113.83	3	113.33	112.50	3	18,965	0.02%
2023/08/31	25	116.48	1	116.00	115.00	24	19,335	0.12%
2023/08/30	7	114.14	5.5	113.36	114.50	1.5	19,752	0.01%
2023/08/29	13	108.35	11	108.82	109.00	2	19,823	0.01%
2023/08/28	41.6	114.54	12	117.50	108.50	29.6	19,677	0.15%
2023/08/25	19	119.29	30.5	120.83	120.50	-11.5	18,965	-0.06%
2023/08/24	9	118.56	12	115.54	113.50	-3	18,625	-0.02%
2023/08/23	9	112.67	31.1	116.26	115.00	-22.1	18,734	-0.12%
2023/08/22	8.1	112.24	2.3	112.66	110.00	5.7	18,597	0.03%
2023/08/21	4	110.38	2.4	108.58	108.50	1.6	18,705	0.01%
2023/08/18	35	111.26	11	108.00	108.00	24	18,625	0.13%
2023/08/17	14	116.14	35	116.97	116.00	-21	18,354	-0.11%
2023/08/16	10	112.15	5	113.20	113.50	5	18,081	0.03%
2023/08/15	8	113.94	10	112.60	110.00	-2	17,939	-0.01%
2023/08/14	26	110.96	16	109.06	109.00	10	17,783	0.06%
2023/08/11	4	105.50	9	107.89	110.00	-5	17,660	-0.03%
2023/08/10	3	109.00	1	105.00	109.50	2	17,245	0.01%
2023/08/09	19	108.74	22	109.34	109.50	-3	16,904	-0.02%
2023/08/08	39.3	107.72	27	111.17	105.50	12.3	16,460	0.07%
2023/08/07	234.1	119.47	231	119.16	117.00	3.1	16,266	0.02%	大買/大賣/
2023/08/04	8.5	110.65	10	110.15	109.50	-1.5	15,730	-0.01%
2023/08/02	19	117.84	16	112.75	113.50	3	15,495	0.02%
2023/08/01	8.3	122.66	2	121.00	121.50	6.3	15,096	0.04%
2023/07/31	4	135.25	0	0.00	133.00	4	14,649	0.03%
2023/07/28	5.2	145.24	1	139.50	147.50	4.2	14,586	0.03%
2023/07/27	8	144.94	11	147.68	144.00	-3	14,565	-0.02%
2023/07/26	6	142.50	1	154.00	151.50	5	14,531	0.03%
2023/07/25	4	146.00	4	147.38	142.50	0	14,521	0.00%
2023/07/24	21	147.76	21	144.69	151.00	0	14,518	0.00%
2023/07/21	5	134.80	16.5	146.88	148.50	-11.5	14,490	-0.08%
2023/07/20	5	134.60	14.2	130.25	135.00	-9.2	14,460	-0.06%
2023/07/19	8	125.81	3	124.50	127.50	5	14,434	0.03%
2023/07/18	5	121.40	2	123.00	125.00	3	14,485	0.02%
2023/07/17	47	129.76	44.1	129.41	130.00	2.9	14,425	0.02%
2023/07/14	327.5	126.91	337	126.74	127.00	-9.5	13,341	-0.07%	大買/大賣/
2023/07/13	372	115.02	385.1	115.27	115.50	-13.1	12,613	-0.10%	大買/大賣/
2023/07/12	442	104.89	452.1	104.98	105.00	-10.1	11,715	-0.09%	大買/大賣/
2023/07/11	338	95.39	369.7	95.20	95.50	-31.7	11,020	-0.29%	大買/大賣/
2023/07/10	22.1	86.73	37	86.09	86.90	-14.9	10,104	-0.15%
2023/07/07	2	83.05	7.4	83.84	84.20	-5.4	9,931	-0.05%
2023/07/06	39.2	83.15	25.1	84.95	83.80	14.1	9,928	0.14%
2023/07/05	2	81.60	1	80.90	81.00	1	9,556	0.01%
2023/07/04	0.1	82.60	0	0.00	81.60	0.1	9,601	0.00%
2023/07/03	1	82.40	7	82.13	81.60	-6	9,611	-0.06%
2023/06/30	6	80.25	5	81.00	81.00	1	9,650	0.01%
2023/06/29	5	80.48	4	80.98	80.10	1	9,705	0.01%
2023/06/28	0	0.00	7	78.46	80.00	-7	9,781	-0.07%
2023/06/27	14	78.74	5	76.64	76.70	9	10,125	0.09%
2023/06/26	10	78.29	4	78.28	78.30	6	10,225	0.06%
2023/06/21	20	80.18	25	80.13	79.80	-5	10,768	-0.05%
2023/06/20	8	81.59	6	80.63	80.50	2	10,821	0.02%
2023/06/19	14	82.97	6	82.00	81.60	8	11,007	0.07%
2023/06/16	13.2	81.58	25.1	83.71	84.60	-11.9	11,359	-0.10%
2023/06/15	8	81.94	4	82.00	81.90	4	11,440	0.03%
2023/06/14	12	83.18	4	82.20	82.00	8	11,769	0.07%
2023/06/13	6	85.43	8	85.04	84.20	-2	12,105	-0.02%
2023/06/12	25.2	83.91	13	84.08	83.90	12.2	12,564	0.10%
2023/06/09	49	88.06	43	88.38	87.90	6	12,720	0.05%
2023/06/08	20	85.40	34	85.33	84.80	-14	13,013	-0.11%
2023/06/07	17	88.55	24	88.50	87.90	-7	13,809	-0.05%
2023/06/06	34	87.10	22.1	87.10	87.50	12	14,003	0.09%
2023/06/05	17	88.59	16	88.93	88.20	1	13,742	0.01%
2023/06/02	14	85.44	61	85.82	84.30	-47	13,298	-0.35%
2023/06/01	8	81.05	13	81.12	83.10	-5	13,393	-0.04%
2023/05/31	0	0.00	1	82.00	80.80	-1	13,848	-0.01%
2023/05/30	13	81.62	10	81.22	80.60	3	14,101	0.02%
2023/05/29	12	81.94	13.1	81.67	83.10	-1.1	14,588	-0.01%
2023/05/26	5	77.34	16	76.30	76.00	-11	15,577	-0.07%
2023/05/25	1.1	79.05	3	78.00	77.30	-1.9	16,162	-0.01%
2023/05/24	1	75.91	0	0.00	76.50	1	16,271	0.01%
2023/05/23	1	77.20	0	0.00	77.10	1	17,055	0.01%
2023/05/22	11	75.82	0	0.00	77.10	11	17,148	0.06%
2023/05/19	2.1	76.34	3	75.57	74.90	-0.9	17,153	-0.01%
2023/05/18	11	76.55	0.2	77.15	76.20	10.8	17,170	0.06%
2023/05/17	5	75.70	0	0.00	76.00	5	17,186	0.03%
2023/05/16	4	74.40	14.3	75.38	75.60	-10.3	17,215	-0.06%
2023/05/15	3	73.10	1	73.30	73.20	2	17,302	0.01%
2023/05/12	2	72.45	8	72.09	73.50	-6	17,428	-0.03%
2023/05/11	8.2	72.75	1	71.80	71.70	7.2	17,946	0.04%
2023/05/10	0	0.00	1	73.40	73.60	-1	17,858	-0.01%
2023/05/09	4	73.83	4	73.10	73.00	0	17,911	0.00%
2023/05/05	0	0.00	3	74.40	74.80	-3	18,545	-0.02%
2023/05/04	5.1	74.66	2	75.00	74.00	3.1	19,184	0.02%
2023/05/03	1	74.20	0	0.00	74.50	1	19,241	0.01%
2023/05/02	1	75.20	0	0.00	75.40	1	19,298	0.01%
2023/04/28	1	74.80	2	74.60	74.00	-1	19,342	-0.01%
2023/04/27	1	73.10	1	73.90	73.60	0	19,299	0.00%
2023/04/26	2	73.15	1	72.90	73.00	1	19,270	0.01%
2023/04/25	5	73.62	2	74.40	73.50	3	19,280	0.02%
2023/04/24	1	77.10	0	0.00	77.20	1	19,278	0.01%
2023/04/21	15	77.22	4	78.03	76.70	11	19,280	0.06%
2023/04/20	11	78.48	8	78.43	77.80	3	19,231	0.02%
2023/04/19	9	79.91	8	79.34	79.40	1	19,261	0.01%
2023/04/18	8	81.84	7	81.07	80.50	1	19,227	0.01%
2023/04/17	2	82.45	3	82.37	82.10	-1	19,301	-0.01%
2023/04/14	2	82.75	2	83.25	82.20	0	19,408	0.00%
2023/04/13	21	83.19	12	82.43	82.20	9	19,515	0.05%
2023/04/12	6	85.65	0	0.00	85.50	6	19,547	0.03%
2023/04/11	29	87.92	13	87.86	85.60	16	19,588	0.08%
2023/04/10	3	86.63	4	86.58	87.40	-1	19,543	-0.01%
2023/04/07	6.1	85.53	4	85.40	85.40	2.1	19,545	0.01%
2023/04/06	21	85.84	20	85.37	85.50	1	19,545	0.01%
2023/03/31	17	85.50	20	84.89	86.00	-3	19,512	-0.02%
2023/03/30	12	84.63	12	84.01	84.80	0	19,493	0.00%
2023/03/29	28	83.40	19	84.06	83.30	9	19,515	0.05%
2023/03/28	30	85.35	35	85.75	84.10	-5	19,537	-0.03%
2023/03/27	18	90.17	21	90.30	89.70	-3	19,220	-0.02%
2023/03/24	38	91.16	28.1	91.47	89.60	9.9	19,247	0.05%
2023/03/23	13	89.58	10	89.54	89.50	3	18,799	0.02%
2023/03/22	16	89.79	9	89.79	89.50	7	18,928	0.04%
2023/03/21	28	90.65	30	90.73	89.10	-2	19,292	-0.01%
2023/03/20	19.2	90.54	14	90.87	91.80	5.2	19,422	0.03%
2023/03/17	21.1	89.71	20	89.91	89.80	1.1	19,692	0.01%
2023/03/16	16	88.07	14	88.51	88.60	2	19,658	0.01%
2023/03/15	34	91.32	29	90.75	89.60	5	19,380	0.03%
2023/03/14	20	89.92	21.5	90.52	88.00	-1.5	19,026	-0.01%
2023/03/13	45	93.45	37.3	91.47	92.90	7.7	18,928	0.04%
2023/03/10	51	93.53	129.1	95.30	94.80	-78	18,556	-0.42%	大賣/
2023/03/09	89	95.75	12	93.93	96.00	77	18,325	0.42%
2023/03/08	15	87.51	17	87.98	87.30	-2	18,601	-0.01%
2023/03/07	11	88.04	7	88.06	87.60	4	18,539	0.02%
2023/03/06	18	86.49	23.1	87.96	89.50	-5.1	18,424	-0.03%
2023/03/03	56.1	87.78	50	85.50	85.00	6.1	18,250	0.03%
2023/03/02	5	88.92	5.2	88.34	87.90	-0.2	17,890	0.00%
2023/03/01	54	89.82	50.5	89.96	89.70	3.6	17,649	0.02%
2023/02/24	27	88.11	127.2	87.37	90.80	-100.2	17,103	-0.59%	大賣/
2023/02/23	102	83.56	39	81.75	83.80	63	15,978	0.39%	大買/
2023/02/22	10.2	77.42	11	77.56	76.20	-0.8	15,663	0.00%
2023/02/21	23	78.81	54	80.23	80.30	-31	15,878	-0.20%
2023/02/20	9	75.50	10	75.04	75.50	-1	15,458	-0.01%
2023/02/17	1	73.20	1	73.90	73.90	0	15,640	0.00%
2023/02/16	6	73.63	8.2	73.87	74.20	-2.2	15,811	-0.01%
2023/02/15	11	72.52	6	72.62	72.60	5.1	16,237	0.03%
2023/02/14	8	74.49	2	74.20	73.70	6	16,523	0.04%
2023/02/13	5.1	74.62	5	74.64	74.60	0.1	17,127	0.00%
2023/02/10	8	74.19	7	74.27	73.40	1	17,636	0.01%
2023/02/09	40.1	76.49	50.2	76.97	75.30	-10.1	18,042	-0.06%
2023/02/08	16	73.86	10	73.49	74.50	6	18,685	0.03%
2023/02/07	2	71.65	0	0.00	72.20	2	19,168	0.01%
2023/02/06	5	72.24	6	72.32	72.60	-1	19,424	-0.01%
2023/02/03	12	73.60	9	73.60	72.20	3	19,497	0.02%
2023/02/02	145	77.09	155.5	76.85	77.00	-10.5	19,396	-0.05%	大買/大賣/
2023/02/01	1	69.60	3	70.00	70.20	-2	19,012	-0.01%
2023/01/31	1	68.70	1	69.00	69.50	0	19,298	0.00%
2023/01/30	2	68.30	7	68.24	68.40	-5	19,549	-0.03%
2023/01/17	9	66.59	1	66.70	66.60	8	19,758	0.04%
2023/01/16	2	66.70	2	67.10	67.00	0	19,981	0.00%
2023/01/13	5	67.84	3	67.10	67.00	2	20,236	0.01%
2023/01/12	2	69.20	2	69.10	68.10	0	20,539	0.00%
2023/01/11	1	70.40	1	69.40	69.30	0	20,819	0.00%
2023/01/10	1	70.30	2	70.90	70.30	-1	21,199	0.00%
2023/01/09	1	70.30	5	70.96	70.70	-4	21,555	-0.02%
2023/01/06	2	69.50	1	69.80	69.70	1	22,169	0.00%
2023/01/05	3	70.53	2	70.10	68.80	1	22,827	0.00%
2023/01/04	4	69.90	3	69.73	69.30	1	23,375	0.00%
2023/01/03	2	68.45	2	68.35	69.10	0	23,527	0.00%
2022/12/30	4.1	69.01	4	68.65	67.30	0.1	23,873	0.00%
2022/12/29	5.5	67.20	4	67.00	67.40	1.5	24,176	0.01%
2022/12/28	7	69.49	1	67.90	67.90	6	25,018	0.02%
2022/12/27	11	70.85	8	70.66	70.90	3	25,275	0.01%
2022/12/26	15	70.23	10	69.79	70.00	5	25,716	0.02%
2022/12/23	2	69.30	4	69.08	69.30	-2	26,211	-0.01%
2022/12/22	5	69.84	3	70.60	69.40	2	26,626	0.01%
2022/12/21	7.1	69.93	5	69.16	69.60	2.1	27,218	0.01%
2022/12/20	13	71.18	3	72.50	69.80	10	27,653	0.04%
2022/12/19	3	72.30	10	72.51	71.20	-7	27,981	-0.03%
2022/12/16	12	73.78	2	74.25	73.10	10	28,384	0.04%
2022/12/15	4.2	74.50	3	74.03	73.80	1.2	28,853	0.00%
2022/12/14	10	74.96	18	75.06	74.50	-8	28,913	-0.03%
2022/12/13	28.4	76.28	39	76.12	75.00	-10.7	28,958	-0.04%
2022/12/12	10.1	75.55	22	76.08	73.60	-11.9	28,681	-0.04%
2022/12/09	45	76.26	31	76.38	76.80	14	28,540	0.05%
2022/12/08	27	74.50	20	73.45	74.70	7	28,608	0.02%
2022/12/07	23	71.12	8	71.10	70.20	15	29,142	0.05%
2022/12/06	8	73.59	8	73.61	71.70	0	30,033	0.00%
2022/12/05	16	75.11	13	74.16	73.60	3	30,158	0.01%
2022/12/02	9	74.28	9	74.74	75.00	0	29,998	0.00%
2022/12/01	37	76.85	31	75.36	74.40	6	30,046	0.02%
2022/11/30	47	71.10	14	73.21	74.00	33	29,730	0.11%
2022/11/29	4	67.28	38	67.04	68.30	-34	29,546	-0.12%
2022/11/28	10	68.60	8	68.99	68.20	2	30,800	0.01%
2022/11/25	4	70.03	3	69.77	68.60	1	32,655	0.00%
2022/11/24	7	71.56	17	72.12	71.90	-10	33,411	-0.03%
2022/11/23	3	70.97	2	70.95	70.90	1	33,963	0.00%
2022/11/22	5	71.06	4	71.38	70.80	1	34,410	0.00%
2022/11/21	14	72.00	203	72.88	70.80	-189	34,985	-0.54%	大賣/鉅額交易
2022/11/18	16	73.23	41.1	72.93	72.40	-25.1	34,973	-0.07%
2022/11/17	13	73.39	30	73.79	74.30	-17	34,894	-0.05%
2022/11/16	9	71.01	16	71.51	71.50	-7	34,705	-0.02%
2022/11/15	20	69.01	8	69.45	70.30	12	34,609	0.03%
2022/11/14	11	68.04	9	68.41	68.50	2	34,814	0.01%
2022/11/11	23	68.99	16	68.73	67.40	7	34,912	0.02%
2022/11/10	23	69.60	24	69.01	68.90	-1	34,807	0.00%
2022/11/09	57.1	70.88	48	70.31	69.70	9.1	34,981	0.03%
2022/11/08	52	72.53	38	71.71	70.90	14	34,871	0.04%
2022/11/07	56	71.53	57	71.25	70.10	-1	34,274	0.00%
2022/11/04	118	69.97	98	70.06	70.30	20	33,789	0.06%	大買/
2022/11/03	30	65.69	28	66.74	70.60	2	32,646	0.01%
2022/11/02	25	64.60	6	64.32	64.20	19	32,059	0.06%
2022/11/01	20	63.93	5	63.94	64.50	15	31,810	0.05%
2022/10/31	9	64.28	23.2	64.35	64.10	-14.2	31,629	-0.04%
2022/10/28	38	61.14	12	60.56	60.20	26	31,345	0.08%
2022/10/27	7	61.54	8	61.98	62.90	-1	31,169	0.00%
2022/10/26	10	60.52	21.3	60.61	59.70	-11.3	30,884	-0.04%
2022/10/25	8	62.00	4	61.88	60.90	4	30,630	0.01%
2022/10/24	13	63.17	4	63.13	62.60	9	30,509	0.03%
2022/10/21	7.3	63.08	9	62.56	61.70	-1.7	30,355	-0.01%
2022/10/20	10.2	64.03	14	63.74	64.60	-3.8	30,864	-0.01%
2022/10/19	47	65.73	46	65.43	64.00	1	32,142	0.00%
2022/10/18	13	65.64	9	65.60	65.00	4	33,150	0.01%
2022/10/17	7	62.59	6	62.73	66.00	1	33,887	0.00%
2022/10/14	211	65.47	221	65.23	64.00	-10	34,011	-0.03%	大買/大賣/
2022/10/13	65	64.60	43	64.60	60.00	22	33,615	0.07%
2022/10/12	97.2	66.30	51	65.08	64.70	46.2	33,001	0.14%
2022/10/11	34	72.15	54	71.82	71.80	-20	32,494	-0.06%
2022/10/07	45	78.97	23	79.43	79.70	22	32,278	0.07%
2022/10/06	70	79.13	16	78.79	78.50	54	31,956	0.17%
2022/10/05	38	81.91	39	81.11	78.70	-1	31,799	0.00%
2022/10/04	33	77.75	14	77.92	77.60	19	31,121	0.06%
2022/10/03	22	76.76	16	76.62	75.30	6	30,944	0.02%
2022/09/30	8	76.18	10	76.00	79.00	-2	30,855	-0.01%
2022/09/29	29	76.09	30	76.39	76.10	-1	31,036	0.00%
2022/09/28	26	78.69	23	77.03	74.40	3	31,298	0.01%
2022/09/27	30	80.26	33	81.32	82.20	-3	31,239	-0.01%
2022/09/26	34	82.34	9	81.30	79.80	25	30,961	0.08%
2022/09/23	17.1	89.11	17	88.79	88.60	0.1	30,712	0.00%
2022/09/22	46	89.56	63	90.54	91.40	-17	30,353	-0.06%
2022/09/21	3	87.97	14	88.26	88.50	-11	29,891	-0.04%
2022/09/20	15	88.19	6	88.17	88.30	9	30,285	0.03%
2022/09/19	26	87.80	21	86.99	86.50	5	30,186	0.02%
2022/09/16	14.3	88.57	16	88.48	88.70	-1.7	29,989	-0.01%
2022/09/15	38.4	91.09	23	91.01	88.50	15.4	29,667	0.05%
2022/09/14	24	90.22	37.4	90.86	92.40	-13.4	29,378	-0.05%
2022/09/13	33	88.37	43	89.11	89.00	-10	28,505	-0.04%
2022/09/12	25	84.68	32.1	86.83	87.40	-7.1	27,457	-0.03%
2022/09/08	11	79.66	8	79.64	79.50	3	27,151	0.01%
2022/09/07	6	79.30	9	80.47	78.50	-3	26,915	-0.01%
2022/09/06	45.1	82.17	66	81.32	80.40	-20.9	26,530	-0.08%
2022/09/05	10	85.24	5	85.54	83.10	5	25,997	0.02%
2022/09/02	78.3	90.06	38.3	89.34	86.50	40	25,440	0.16%
2022/09/01	135.4	90.35	190	88.91	88.60	-54.7	23,993	-0.23%	大買/大賣/
2022/08/31	43	85.55	102	84.91	90.50	-59	22,015	-0.27%	大賣/
2022/08/30	61	82.27	43	82.39	82.30	18	20,950	0.09%
2022/08/29	53	79.38	18	80.33	80.00	35	20,170	0.17%
2022/08/26	46	81.47	16.8	81.74	83.30	29.2	19,583	0.15%
2022/08/25	3	74.03	4	75.05	75.80	-1	18,831	-0.01%
2022/08/24	33	72.71	21	71.52	72.80	12	18,556	0.06%
2022/08/23	5	73.70	3	72.57	71.70	2	18,269	0.01%
2022/08/22	14	76.16	3	77.60	74.30	11	17,888	0.06%
2022/08/19	57	79.43	121	80.70	79.60	-64	17,592	-0.36%	大賣/
2022/08/18	40	77.55	23	78.08	77.30	17	17,053	0.10%
2022/08/17	12	78.02	23	78.50	78.50	-11	16,700	-0.07%
2022/08/16	43	81.78	27	82.26	77.80	16	16,306	0.10%
2022/08/15	19	79.93	16	81.76	83.90	3	15,725	0.02%
2022/08/12	5	84.26	5	82.40	81.20	0	15,102	0.00%
2022/08/11	14.1	81.19	2	80.40	81.10	12.1	15,002	0.08%
2022/08/10	8	78.38	6	79.90	80.80	2	14,949	0.01%
2022/08/09	3	76.33	3	75.80	76.70	0	14,871	0.00%
2022/08/08	4	75.13	3	73.33	75.00	1	14,806	0.01%
2022/08/05	1	72.70	0	0.00	73.00	1	14,739	0.01%
2022/08/04	2.1	72.43	1	67.10	70.00	1.1	14,690	0.01%
2022/08/03	1	75.50	3	73.90	73.00	-2	14,550	-0.01%
2022/08/02	2	76.00	1	74.00	75.40	1	14,465	0.01%
2022/08/01	1	75.50	0	0.00	74.80	1	14,408	0.01%
2022/07/29	1	72.30	4	72.05	73.00	-3	14,329	-0.02%
2022/07/28	3.1	72.83	8.3	72.56	71.00	-5.3	14,173	-0.04%
2022/07/27	21	71.99	25	72.05	73.00	-4	14,073	-0.03%
2022/07/26	20	72.54	29	73.00	73.30	-9	13,268	-0.07%
2022/07/25	42	68.72	68.5	70.18	72.80	-26.5	11,679	-0.23%
2022/07/22	56	64.61	75	65.38	66.20	-19	10,286	-0.18%
2022/07/21	32	57.59	54	59.10	60.30	-22	9,123	-0.24%
2022/07/20	38	54.76	62	54.58	54.90	-24	8,565	-0.28%
2022/07/19	1	50.70	1	50.90	50.90	0	8,248	0.00%
2022/07/18	20	53.70	13	53.74	52.50	7	8,159	0.09%
2022/07/15	4	51.75	5	52.00	51.60	-1	7,962	-0.01%
2022/07/14	7	52.23	1	51.30	51.70	6	7,883	0.08%
2022/07/13	39	52.89	26	52.90	51.00	13	7,705	0.17%
2022/07/12	6	51.28	4	51.38	49.95	2	7,391	0.03%
2022/07/11	2	53.80	2	53.65	53.20	0	7,151	0.00%
2022/07/08	39	56.75	35	56.10	54.90	4	6,933	0.06%
2022/07/07	98	56.71	67	57.78	57.60	31	6,461	0.48%
2022/07/06	39	56.24	60	55.76	55.00	-21	5,711	-0.37%
2022/07/05	49	54.62	46	56.50	57.20	3	4,986	0.06%
2022/07/04	16	50.27	13	50.46	52.00	3	4,338	0.07%
2022/07/01	26	50.28	19	49.44	47.85	7	4,044	0.17%
2022/06/30	4	47.50	1	48.70	47.75	3	3,730	0.08%
2022/06/29	2	51.35	11	50.56	49.95	-9	3,555	-0.25%
2022/06/28	25	55.03	26	55.05	55.40	-1	3,309	-0.03%
2022/06/27	5	53.78	12	54.03	54.60	-7	2,744	-0.26%
2022/06/24	8	48.09	5	49.14	49.70	3	2,530	0.12%
2022/06/23	7	46.26	7	45.79	45.20	0	2,411	0.00%
2022/06/22	22	47.94	40	47.40	47.70	-18	2,272	-0.79%
2022/06/21	35	46.44	3	45.83	46.75	32	1,872	1.71%
2022/06/17	2	44.55	2	45.08	45.60	0	1,830	0.00%
2022/06/14	1	47.85	0	0.00	47.85	1	1,960	0.05%
2022/06/13	2	48.00	0	0.00	47.70	2	1,996	0.10%
2022/06/10	2	50.00	0	0.00	49.90	2	2,023	0.10%
2022/06/09	1	51.40	1	51.50	51.40	0	2,055	0.00%
2022/06/08	2.2	51.80	1	52.00	51.20	1.2	2,097	0.06%
2022/06/06	1	52.40	1	52.70	52.50	0	2,210	0.00%
2022/06/02	1	53.60	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	1	53.20	53.00	-1	2,373	-0.04%
2022/05/30	1	52.00	2	52.05	51.90	-1	2,632	-0.04%
2022/05/27	3	52.07	6	52.27	51.20	-3	2,865	-0.10%
2022/05/26	0	0.00	0.1	51.20	50.20	-0.1	2,868	0.00%
2022/05/20	1	51.40	0	0.00	51.20	1	3,027	0.03%
2022/05/11	1	46.90	0	0.00	48.20	1	3,276	0.03%
2022/05/09	10	47.80	2	47.28	47.05	8	3,521	0.23%
2022/05/06	0	0.00	10	49.70	50.50	-10	3,561	-0.28%
2022/05/03	0	0.00	1	49.70	49.70	-1	3,838	-0.03%
2022/04/29	6	50.53	1	52.40	49.10	5	3,924	0.13%
2022/04/26	0	0.00	5	51.80	51.20	-5	4,066	-0.12%
2022/04/22	2.5	54.40	2	54.15	54.40	0.5	4,248	0.01%
2022/04/21	1	55.90	0	0.00	55.80	1	4,348	0.02%
2022/04/14	0	0.00	1	58.80	58.50	-1	4,965	-0.02%
2022/04/13	1	58.40	2	59.15	59.00	-1	5,027	-0.02%
2022/04/11	6	57.77	5	57.70	57.70	1	5,250	0.02%
2022/04/08	3	60.57	2	60.00	60.00	1	5,297	0.02%
2022/04/07	2	62.25	1	60.90	60.30	1	5,342	0.02%
2022/04/06	1	64.00	0	0.00	63.90	1	5,394	0.02%
2022/04/01	2	65.00	0	0.00	65.50	2	5,555	0.04%
2022/03/31	2	66.75	1	66.30	65.90	1	5,702	0.02%
2022/03/30	23	67.35	7	69.00	66.40	16	5,947	0.27%
2022/03/29	1	66.40	1	66.90	67.10	0	6,206	0.00%
2022/03/28	0	0.00	2	66.60	66.60	-2	6,521	-0.03%
2022/03/25	2	66.10	3	65.77	66.10	-1	6,649	-0.02%
2022/03/24	1	66.80	1	66.70	67.30	0	6,868	0.00%
2022/03/21	0	0.00	4	66.40	64.30	-4	7,759	-0.05%
2022/03/18	1	62.30	1	63.30	64.80	0	7,909	0.00%
2022/03/14	0	0.00	0	61.50	61.40	0	8,893	0.00%
2022/03/11	1	59.90	1	59.60	60.50	0	9,523	0.00%
2022/03/10	10.1	59.20	11	60.15	60.00	-1	9,740	-0.01%
2022/03/09	1	57.70	0	0.00	57.90	1	10,495	0.01%
2022/03/08	4	58.13	7	56.99	56.70	-3	10,842	-0.03%
2022/03/07	1	60.10	2	59.90	59.30	-1	11,230	-0.01%
2022/03/04	5	65.16	0	0.00	64.00	5	11,737	0.04%
2022/03/03	21.1	68.38	14	66.63	66.10	7.1	12,164	0.06%
2022/03/02	9	68.16	10	69.10	68.40	-1	12,643	-0.01%
2022/03/01	5	63.90	5	64.40	65.30	0	13,377	0.00%
2022/02/24	1	62.80	0	0.00	61.50	1	14,277	0.01%
2022/02/23	0.1	64.30	0	0.00	64.50	0.1	14,487	0.00%
2022/02/22	10	64.40	0	0.00	64.30	10	15,252	0.07%
2022/02/21	1.1	66.49	0	0.00	66.30	1.1	15,693	0.01%
2022/02/18	0	0.00	1	67.40	67.60	-1	16,670	-0.01%
2022/02/17	2	67.90	2	67.70	67.20	0	17,688	0.00%
2022/02/16	3	68.10	13	68.27	68.00	-10	19,771	-0.05%
2022/02/15	1.1	65.79	4	66.37	65.60	-3	21,772	-0.01%
2022/02/14	3	65.73	5	66.12	65.20	-2	25,647	-0.01%
2022/02/11	1	68.80	0	0.00	68.80	1	27,111	0.00%
2022/02/10	0	0.00	3	68.73	68.20	-3	27,857	-0.01%
2022/02/09	12	68.97	3	69.57	68.70	9	28,956	0.03%
2022/02/08	0.1	67.80	0	0.00	68.20	0.1	30,368	0.00%
2022/02/07	6	66.32	2	65.80	67.00	4	31,122	0.01%
2022/01/24	2	69.25	6	69.25	69.60	-4	34,442	-0.01%
2022/01/21	1	69.60	3	70.53	70.40	-2	35,072	-0.01%
2022/01/20	5	71.24	32	71.44	71.00	-27	35,207	-0.08%
2022/01/19	1	72.20	1	73.10	72.90	0	36,607	0.00%
2022/01/18	0	0.00	1	73.70	73.20	-1	37,018	0.00%
2022/01/17	6	73.17	5	73.60	73.80	1	37,279	0.00%
2022/01/14	3	71.60	7	71.01	72.10	-4	37,609	-0.01%
2022/01/13	1	73.30	1	75.00	73.70	0	38,006	0.00%
2022/01/12	4	74.33	4	74.18	73.50	0	38,002	0.00%
2022/01/11	8.1	76.45	14	74.31	74.00	-5.9	37,927	-0.02%
2022/01/10	1	77.10	2	78.50	78.80	-1	37,725	0.00%
2022/01/07	12.2	80.67	6	78.50	78.10	6.2	37,654	0.02%
2022/01/06	3.1	82.03	3	83.53	82.00	0.1	37,509	0.00%
2022/01/05	15	83.99	11	82.96	83.50	4	37,444	0.01%
2022/01/04	23.1	87.36	2	87.75	86.00	21.1	37,324	0.06%
2022/01/03	4.1	86.97	6	87.03	86.40	-2	37,205	-0.01%
2021/12/30	2	86.40	1	86.20	85.90	1	37,130	0.00%
2021/12/29	3	86.53	4	87.23	87.40	-1	37,075	0.00%
2021/12/28	32.1	86.75	7	86.27	86.60	25.1	37,005	0.07%
2021/12/27	4	88.78	11	89.31	89.00	-7	36,847	-0.02%
2021/12/24	23.3	89.16	18	88.42	87.70	5.3	36,731	0.01%
2021/12/23	5	87.76	11	89.16	89.40	-6	36,479	-0.02%
2021/12/22	14	88.25	19	88.65	86.50	-5	36,184	-0.01%
2021/12/21	5	87.38	5	87.60	86.70	0	35,854	0.00%
2021/12/20	2	85.80	6	86.58	87.80	-4	35,701	-0.01%
2021/12/17	25	87.10	14	85.49	86.30	11	35,437	0.03%
2021/12/16	25.1	90.39	36	90.00	91.20	-10.9	35,077	-0.03%
2021/12/15	4	83.85	5	84.90	87.00	-1	34,663	0.00%
2021/12/14	19	82.96	20	84.70	83.30	-1	34,486	0.00%
2021/12/13	4.1	86.87	5	87.40	87.00	-0.9	34,253	0.00%
2021/12/10	31	88.57	32	86.84	86.20	-1	34,088	0.00%
2021/12/09	30.1	90.93	39	90.84	89.20	-9	33,832	-0.03%
2021/12/08	34	91.82	51	89.51	89.00	-17	33,400	-0.05%
2021/12/07	70.3	91.94	55	92.26	90.20	15.3	33,056	0.05%
2021/12/06	17	90.08	15	90.17	90.00	2	32,385	0.01%
2021/12/03	57	91.04	65	90.89	90.40	-8	32,138	-0.02%
2021/12/02	65.1	89.37	62	88.48	87.60	3.1	31,348	0.01%
2021/12/01	30	88.25	29	87.59	89.00	1	30,951	0.00%
2021/11/30	51	86.90	38	86.75	88.30	13	30,503	0.04%
2021/11/29	42	81.39	33	82.14	84.00	9	29,973	0.03%
2021/11/26	29	85.05	17	83.92	84.40	12	29,519	0.04%
2021/11/25	43	88.39	37	87.13	85.60	6	28,830	0.02%
2021/11/24	10	86.16	16	85.41	85.00	-6	27,866	-0.02%
2021/11/23	23	85.08	46	84.93	85.80	-23	27,499	-0.08%
2021/11/22	27	90.20	38	90.29	90.50	-11	26,899	-0.04%
2021/11/19	39	91.61	29	91.61	90.50	10	26,619	0.04%
2021/11/18	20	90.61	14	90.64	89.10	6	25,846	0.02%
2021/11/17	44	92.64	43	92.66	92.80	1	25,368	0.00%
2021/11/16	60	92.62	55	93.48	90.70	5	24,376	0.02%
2021/11/15	94	99.43	93.1	98.29	94.50	0.9	23,355	0.00%
2021/11/12	55	94.77	83.4	95.85	99.00	-28.4	21,248	-0.13%
2021/11/11	132.4	94.52	88	93.55	90.00	44.4	19,169	0.23%	大買/
2021/11/10	60.1	90.00	55	91.17	92.50	5.1	15,253	0.03%
2021/11/09	31	80.56	31	82.74	84.10	0	13,734	0.00%
2021/11/08	43	71.51	47.5	73.10	76.50	-4.5	12,992	-0.03%
2021/11/05	72	70.41	94	70.62	69.60	-22	11,841	-0.19%
2021/11/04	61.1	68.94	17	70.81	67.20	44.1	10,262	0.43%
2021/11/03	42.1	67.23	52	67.78	71.00	-10	9,459	-0.11%
2021/11/02	70.2	69.00	84.1	69.24	69.00	-13.9	8,675	-0.16%
2021/11/01	40.2	66.19	63	67.27	68.30	-22.8	7,207	-0.32%
2021/10/29	24	60.06	51	60.94	62.10	-27	5,907	-0.46%
2021/10/28	11	57.89	71	58.24	56.50	-60	5,203	-1.15%
2021/10/27	79	58.67	145.1	58.92	58.80	-66.1	4,941	-1.34%	大賣/
2021/10/26	59	58.17	21.6	57.21	58.60	37.4	3,605	1.04%
2021/10/25	113	51.12	34	48.90	53.30	79	3,185	2.48%	大買/
2021/10/22	67	49.83	49	50.28	48.50	18	2,943	0.61%
2021/10/21	38	49.79	56	49.73	49.70	-18	2,551	-0.71%
2021/10/20	6	46.40	4	45.91	46.65	2	2,086	0.10%
2021/10/19	0	0.00	2	41.68	42.45	-2	2,016	-0.10%
2021/10/18	1	41.15	2	41.65	42.05	-1	2,082	-0.05%
2021/10/15	0	0.00	2	40.40	40.75	-2	2,161	-0.09%
2021/10/14	1	39.10	0	0.00	39.30	1	2,261	0.04%
2021/10/13	4	39.73	0	0.00	38.95	4	2,324	0.17%
2021/10/08	0	0.00	2	40.78	40.45	-2	2,578	-0.08%
2021/10/07	0	0.00	1	40.80	40.90	-1	2,873	-0.03%
2021/10/06	3	40.05	0	0.00	39.35	3	3,229	0.09%
2021/10/04	1	39.90	0	0.00	39.80	1	3,664	0.03%
2021/10/01	12	41.40	2	41.88	41.50	10	3,698	0.27%
2021/09/29	2	44.73	2	44.05	43.30	0	4,094	0.00%
2021/09/28	3	46.17	2	45.75	45.75	1	4,521	0.02%
2021/09/27	2	46.90	2	47.05	46.50	0	4,602	0.00%
2021/09/24	0	0.00	3	46.50	46.45	-3	4,661	-0.06%
2021/09/23	0	0.00	1	47.30	46.00	-1	4,768	-0.02%
2021/09/22	1	46.00	0	0.00	45.75	1	4,914	0.02%
2021/09/17	5	47.26	5	47.26	47.35	0	4,976	0.00%
2021/09/15	1	46.30	0	0.00	46.25	1	5,158	0.02%
2021/09/14	4	46.94	0	0.00	46.70	4	5,232	0.08%
2021/09/13	1	47.50	0	0.00	47.05	1	5,438	0.02%
2021/09/10	2	47.50	2	47.70	47.50	0	5,746	0.00%
2021/09/08	2.3	48.15	0	0.00	46.80	2.3	5,913	0.04%
2021/09/07	1	48.00	0	0.00	47.80	1	6,048	0.02%
2021/09/06	1	50.10	0	51.20	48.75	1	6,115	0.02%
2021/09/03	1	50.80	4	51.45	51.20	-3	6,139	-0.05%
2021/09/02	10	50.85	10	51.17	51.00	0	6,119	0.00%
2021/09/01	5	50.28	6.1	50.20	50.40	-1.1	6,071	-0.02%
2021/08/30	2	48.70	2	48.60	48.50	0	6,049	0.00%
2021/08/26	1	48.55	2	48.85	48.25	-1	6,076	-0.02%
2021/08/23	0.1	48.40	0	0.00	48.60	0.1	6,231	0.00%
2021/08/20	1	46.70	1.1	47.00	46.90	-0.1	6,281	0.00%
2021/08/19	0.2	46.35	0	0.00	46.50	0.2	6,292	0.00%
2021/08/18	0	0.00	2	48.00	49.05	-2	6,285	-0.03%
2021/08/17	2	48.33	0	0.00	47.15	2	6,291	0.03%
2021/08/16	1	49.90	0	0.00	49.95	1	6,283	0.02%
2021/08/13	5	51.38	1	52.00	51.30	4	6,283	0.06%
2021/08/12	3	53.37	2.1	54.70	51.60	1	6,284	0.02%
2021/08/11	1	51.90	0	0.00	50.90	1	6,247	0.02%
2021/08/06	2	52.70	2	52.85	52.10	0	6,286	0.00%
2021/08/04	1	54.10	0	0.00	53.90	1	6,329	0.02%
2021/08/03	0	0.00	1	54.50	54.40	-1	6,378	-0.02%
2021/08/02	1.2	53.80	0	0.00	53.70	1.2	6,458	0.02%
2021/07/30	13	54.95	4	54.58	54.00	9	6,566	0.14%
2021/07/29	1	57.30	0	0.00	58.00	1	6,453	0.02%
2021/07/28	0	0.00	9	55.96	56.50	-9	6,455	-0.14%
2021/07/27	8	59.01	0	0.00	57.60	8	6,433	0.12%
2021/07/26	2	60.70	9	61.16	60.90	-7	6,440	-0.11%
2021/07/23	6	60.65	6	60.47	59.90	0	6,422	0.00%
2021/07/22	3	60.77	10	61.45	61.10	-7	6,382	-0.11%
2021/07/21	11	60.57	2	61.10	59.90	9	6,341	0.14%
2021/07/20	6	60.13	23	60.50	60.80	-17	6,311	-0.27%
2021/07/19	7	61.71	7.3	61.45	61.10	-0.3	6,268	0.00%
2021/07/16	0	0.00	18	62.32	62.10	-18	6,347	-0.28%
2021/07/15	5	64.32	7	64.67	63.30	-2	6,303	-0.03%
2021/07/14	13	62.95	10	63.28	63.60	3	6,120	0.05%
2021/07/13	16	63.27	17	63.38	62.00	-1	5,867	-0.02%
2021/07/12	25	61.49	21	61.88	62.30	4	5,556	0.07%
2021/07/09	11	59.06	15	59.58	58.90	-4	5,363	-0.07%
2021/07/08	0	0.00	10	58.00	58.20	-10	5,282	-0.19%
2021/07/07	28	58.67	10	59.11	57.80	18	5,294	0.34%
2021/07/06	60	61.66	27	59.32	58.60	33	5,252	0.63%
2021/07/05	1,109	62.40	1,131.5	62.39	62.40	-22.5	5,058	-0.45%	大買/大賣/
2021/07/02	5	56.14	0	0.00	56.80	5	4,723	0.11%
2021/07/01	1	54.80	18	55.84	53.80	-17	4,847	-0.35%
2021/06/30	9	56.87	11	56.58	56.60	-2	5,195	-0.04%
2021/06/29	18	56.04	5	56.34	56.60	13	5,319	0.24%
2021/06/28	5	55.52	3	55.37	55.00	2	5,187	0.04%
2021/06/25	2	55.60	10	55.89	55.80	-8	5,136	-0.16%
2021/06/24	10	55.80	7	55.71	55.40	3	5,093	0.06%
2021/06/23	1	54.30	2	55.40	55.30	-1	5,007	-0.02%
2021/06/22	5	55.62	16	56.84	54.70	-11	4,944	-0.22%
2021/06/21	16	54.73	17	54.86	54.70	-1	4,754	-0.02%
2021/06/17	12	53.51	20	53.20	53.70	-8	4,415	-0.18%
2021/06/16	15	52.77	5	53.18	52.40	10	4,382	0.23%
2021/06/15	0	0.00	2	52.45	52.30	-2	4,254	-0.05%
2021/06/11	1	50.70	1	51.90	50.80	0	4,248	0.00%
2021/06/09	0	0.00	0.1	50.10	50.10	-0.1	4,277	0.00%
2021/06/08	0	0.00	1	50.10	49.55	-1	4,270	-0.02%
2021/06/07	1	49.20	0	0.00	49.40	1	4,269	0.02%
2021/06/04	6	50.22	1	50.20	49.85	5	4,258	0.12%
2021/06/03	0	0.00	5	50.90	50.90	-5	4,266	-0.12%
2021/06/02	10	50.95	8	51.08	50.90	2	4,270	0.05%
2021/06/01	7	51.41	1	51.80	51.50	6	4,241	0.14%
2021/05/31	3	49.20	2	49.75	49.40	1	4,184	0.02%
2021/05/28	3	48.22	3	48.32	48.30	0	4,132	0.00%
2021/05/27	0	0.00	3	45.70	46.50	-3	4,081	-0.07%
2021/05/26	3	45.33	2	45.53	45.70	1	4,075	0.02%
2021/05/25	0	0.00	2	44.95	45.15	-2	4,083	-0.05%
2021/05/24	3	44.05	1	43.00	44.10	2	4,065	0.05%
2021/05/21	4	43.45	2	43.65	43.60	2	4,069	0.05%
2021/05/20	1	43.30	1	44.15	42.55	0	4,075	0.00%
2021/05/19	2	43.60	1	43.90	43.40	1	4,066	0.02%
2021/05/18	3	42.95	8	41.54	43.70	-5	4,060	-0.12%
2021/05/17	6	39.90	2	41.30	39.90	4	4,034	0.10%
2021/05/14	1	45.90	0	0.00	44.30	1	3,991	0.03%
2021/05/13	0	0.00	40	43.00	44.20	-40	3,972	-1.01%
2021/05/12	0	0.00	2	48.48	45.60	-2	3,959	-0.05%
2021/05/11	10	50.44	2	51.60	49.90	8	3,899	0.21%
2021/05/10	4	55.08	5	55.12	54.30	-1	3,857	-0.03%
2021/05/07	4	54.10	12	52.55	54.60	-8	3,782	-0.21%
2021/05/06	1	49.90	0	0.00	50.00	1	3,670	0.03%
2021/05/05	3	51.30	2	52.10	50.10	1	3,669	0.03%
2021/05/04	4	50.48	3	52.23	50.70	1	3,677	0.03%
2021/05/03	45	55.47	0	0.00	53.40	45	3,662	1.23%
2021/04/29	0	0.00	6	53.40	53.20	-6	3,636	-0.17%
2021/04/28	10	54.00	1	54.40	53.40	9	3,638	0.25%
2021/04/27	2	54.80	0	0.00	54.20	2	3,693	0.05%
2021/04/26	0	0.00	10	55.90	55.70	-10	3,725	-0.27%
2021/04/23	0	0.00	1	56.00	55.50	-1	3,747	-0.03%
2021/04/22	9	56.99	19	56.39	53.70	-10	3,932	-0.25%
2021/04/21	12	53.78	0	0.00	53.50	12	3,906	0.31%
2021/04/20	1	54.00	8	54.10	54.20	-7	3,946	-0.18%
2021/04/19	2	54.00	1	54.20	53.60	1	3,970	0.03%
2021/04/16	2.3	55.43	0	0.00	55.00	2.3	3,954	0.06%
2021/04/15	1	54.00	4	54.55	55.30	-3	3,937	-0.08%
2021/04/14	1	52.80	0	0.00	52.80	1	3,884	0.03%
2021/04/13	11	55.53	42	55.21	55.10	-31	3,931	-0.79%
2021/04/12	19.4	55.49	0	0.00	54.50	19.4	4,055	0.48%
2021/04/09	35	59.29	39	57.12	57.10	-4	4,098	-0.10%
2021/04/08	7	60.00	4	60.20	59.20	3	4,093	0.07%
2021/04/07	6.4	60.13	15.9	59.50	59.50	-9.5	4,033	-0.24%
2021/04/06	27.9	59.15	56	59.75	62.50	-28.1	3,880	-0.72%
2021/04/01	25	53.96	89	57.34	58.00	-64	3,512	-1.82%
2021/03/31	25	53.10	32.4	53.26	53.30	-7.4	3,414	-0.22%
2021/03/30	6	52.50	0.4	51.80	52.20	5.6	3,517	0.16%
2021/03/29	32.4	52.77	37.1	53.00	52.70	-4.7	3,570	-0.13%
2021/03/26	22.1	52.35	31.3	52.05	51.70	-9.3	3,621	-0.26%
2021/03/25	10.6	50.70	11	51.25	51.30	-0.4	3,736	-0.01%
2021/03/24	0.9	51.47	1.3	50.61	50.80	-0.5	4,001	-0.01%
2021/03/23	37.6	52.78	35	52.54	51.00	2.6	4,206	0.06%
2021/03/22	20	49.50	10	49.62	49.25	10	4,162	0.24%
2021/03/19	10	48.72	22	48.90	49.80	-12	4,206	-0.29%
2021/03/18	10	50.50	10.4	49.52	49.50	-0.4	4,226	-0.01%
2021/03/17	15	50.35	2	50.50	50.00	13	4,299	0.30%
2021/03/16	42	51.41	19.1	51.37	51.90	22.9	4,414	0.52%
2021/03/15	0	0.00	1	47.50	47.20	-1	4,528	-0.02%
2021/03/11	0	0.00	5	47.70	47.80	-5	4,633	-0.11%
2021/03/10	10	46.50	0.4	46.50	46.65	9.6	4,705	0.20%
2021/03/09	3	46.37	0	0.00	45.80	3	4,794	0.06%
2021/03/08	8	47.16	0	0.00	46.95	8	4,931	0.16%
2021/03/05	10	49.02	0	0.00	48.40	10	5,145	0.19%
2021/03/04	0.3	51.00	4	50.60	49.55	-3.7	5,363	-0.07%
2021/03/03	13	50.02	2.3	49.76	50.00	10.7	5,582	0.19%
2021/03/02	16.3	51.04	0.3	51.50	50.10	15.9	5,883	0.27%
2021/02/26	10	51.10	1	51.00	51.00	9	6,062	0.15%
2021/02/25	3	51.97	0	0.00	51.60	3	6,156	0.05%
2021/02/24	0.3	53.10	0	0.00	52.00	0.3	6,202	0.00%
2021/02/23	2	52.40	0.1	52.40	52.00	1.9	6,300	0.03%
2021/02/22	2	53.10	10	53.40	53.00	-8	6,384	-0.13%
2021/02/19	1	52.80	1	53.70	53.30	0	6,378	0.00%
2021/02/18	0	0.00	2	53.45	53.30	-2	6,370	-0.03%
2021/02/17	0.5	53.00	1	52.80	52.70	-0.5	6,357	-0.01%
2021/02/05	3	51.53	0	0.00	51.10	3	6,346	0.05%
2021/02/04	4	51.70	0	0.00	51.50	4	6,338	0.06%
2021/02/03	7.5	53.37	15	52.95	53.10	-7.5	6,323	-0.12%
2021/02/02	3	51.80	13	51.93	53.50	-10	6,305	-0.16%
2021/02/01	0	0.00	8	49.83	51.00	-8	6,293	-0.13%
2021/01/29	13.1	51.30	15	51.99	51.30	-2	6,289	-0.03%
2021/01/28	10	53.00	0	0.00	52.80	10	6,271	0.16%
2021/01/27	2.1	54.65	10	54.60	54.60	-8	6,264	-0.13%
2021/01/26	6	55.35	1	55.50	54.80	5	6,245	0.08%
2021/01/25	21	56.98	6.5	57.06	56.70	14.5	6,212	0.23%
2021/01/22	15.4	56.16	17	57.82	58.10	-1.6	6,187	-0.03%
2021/01/21	3.7	55.99	1.1	56.02	55.40	2.6	6,150	0.04%
2021/01/20	48.1	57.60	30	55.01	54.80	18.1	6,264	0.29%
2021/01/19	18	57.84	18	58.84	58.80	0	6,207	0.00%
2021/01/18	17	58.81	0.5	58.50	58.10	16.5	6,134	0.27%
2021/01/15	26.7	58.95	31	59.93	59.50	-4.3	6,043	-0.07%
2021/01/14	22	56.94	66	57.31	58.00	-44	5,796	-0.76%
2021/01/13	15	56.00	25.3	55.43	55.60	-10.3	5,703	-0.18%
2021/01/12	16	52.57	0	0.00	52.10	16	5,639	0.28%
2021/01/11	4	55.10	1	55.20	55.10	3	5,590	0.05%
2021/01/08	8.5	54.80	15	54.40	54.30	-6.5	5,569	-0.12%
2021/01/07	15	55.21	22	55.37	55.10	-7	5,527	-0.13%
2021/01/06	39	57.67	39	55.01	55.60	0	5,479	0.00%
2021/01/05	33.5	58.93	273	59.71	59.10	-239.5	5,361	-4.47%	大賣/鉅額交易
2021/01/04	286	58.51	50	58.39	58.70	236	5,175	4.56%	大買/鉅額交易
2020/12/31	2	51.85	4	51.73	53.40	-2	5,031	-0.04%
2020/12/30	1.3	52.04	1	52.10	51.80	0.3	4,927	0.01%
2020/12/29	2	50.55	0	0.00	50.40	2	4,872	0.04%
2020/12/28	7.5	52.09	0	0.00	52.00	7.5	4,815	0.16%
2020/12/25	19.3	53.22	3.5	53.61	51.90	15.8	4,769	0.33%
2020/12/24	42.2	56.07	34	55.18	54.90	8.2	4,640	0.18%
2020/12/23	2	56.55	42	57.46	58.20	-40	4,523	-0.88%
2020/12/22	25	59.96	22	58.10	56.80	3	4,477	0.07%
2020/12/21	53	58.08	35	58.90	59.30	18	4,403	0.41%
2020/12/18	36.3	58.78	236.3	58.57	60.80	-200	4,270	-4.68%	大賣/鉅額交易
2020/12/17	198.3	56.77	42	56.64	56.90	156.3	3,997	3.91%	大買/鉅額交易
2020/12/16	20.3	52.30	1	52.50	51.80	19.3	3,794	0.51%
2020/12/15	2	51.00	10.8	50.98	50.70	-8.8	3,776	-0.23%
2020/12/14	5.3	52.43	1	52.80	52.50	4.3	3,732	0.12%
2020/12/11	18.5	51.79	1	52.80	51.50	17.5	3,725	0.47%
2020/12/10	84.3	54.11	232	53.22	53.30	-147.7	3,682	-4.01%	大賣/鉅額交易
2020/12/09	222	54.28	8	52.68	54.30	214	3,571	5.99%	大買/鉅額交易
2020/12/08	4	49.61	4	49.20	49.45	0	3,418	0.00%
2020/12/07	2.6	48.71	4	48.75	48.40	-1.4	3,394	-0.04%
2020/12/04	3	50.57	44	50.67	50.80	-41	3,319	-1.23%
2020/12/03	25.7	49.96	2	51.00	49.60	23.7	3,261	0.73%
2020/12/02	20	52.67	3.8	51.94	51.60	16.2	3,201	0.51%
2020/12/01	10.5	51.21	11	52.15	53.50	-0.5	3,064	-0.02%
2020/11/30	11.3	49.53	19	49.43	49.80	-7.7	2,844	-0.27%
2020/11/27	39	50.13	8.3	49.70	49.80	30.7	2,641	1.16%
2020/11/26	18	48.03	223	47.39	51.00	-205	2,450	-8.37%	大賣/鉅額交易
2020/11/25	215	46.40	2	45.71	46.40	213	2,186	9.74%	大買/鉅額交易
2020/11/24	2	42.30	0	0.00	42.20	2	2,022	0.10%
2020/11/23	0	0.00	1	39.75	42.05	-1	1,968	-0.05%
2020/11/20	4	41.24	15	41.30	40.40	-11	1,972	-0.56%
2020/11/19	0.1	40.85	0	0.00	41.00	0.1	1,935	0.00%
2020/11/09	0	0.00	2	37.95	38.00	-2	2,466	-0.08%
2020/11/06	2	38.40	0	0.00	37.80	2	2,517	0.08%
2020/11/04	0	0.00	3	38.70	38.60	-3	2,585	-0.12%
2020/11/02	3	36.90	0.5	36.75	36.75	2.5	2,786	0.09%
2020/10/28	3	41.70	266	42.37	40.50	-263	3,322	-7.92%	大賣/鉅額交易
2020/10/27	259	38.55	18	38.55	38.55	241	3,270	7.37%	大買/鉅額交易
2020/10/23	4	35.41	0	0.00	35.10	4	3,586	0.11%
2020/10/22	16	35.38	0	0.00	35.20	16	3,744	0.43%
2020/10/21	0	0.00	14	35.98	35.80	-14	3,856	-0.36%
2020/10/20	7	35.05	0	0.00	34.60	7	4,163	0.17%
2020/10/16	4	35.13	0	0.00	35.05	4	4,427	0.09%
2020/10/15	0	0.00	1	36.15	35.90	-1	4,455	-0.02%
2020/10/14	0	0.00	1	36.45	36.00	-1	4,544	-0.02%
2020/10/13	5	35.77	0	0.00	35.85	5	4,668	0.11%
2020/10/12	0	0.00	1	36.65	36.55	-1	4,720	-0.02%
2020/10/08	1	36.40	20	36.55	36.60	-19	4,836	-0.39%
2020/09/29	0	0.00	2	36.90	36.25	-2	5,710	-0.04%
2020/09/25	2	35.45	0	0.00	35.45	2	5,953	0.03%
2020/09/22	0	0.00	10	38.98	38.70	-10	6,356	-0.16%
2020/09/21	0	0.00	1	39.60	39.50	-1	6,543	-0.02%
2020/09/18	0	0.00	1	39.15	40.70	-1	6,712	-0.01%
2020/09/17	5	39.00	0	0.00	39.00	5	6,903	0.07%
2020/09/16	0	0.00	4	39.25	39.00	-4	6,916	-0.06%
2020/09/14	1	40.70	4	40.90	40.80	-3	6,985	-0.04%
2020/09/11	2.3	38.80	0	0.00	39.30	2.3	6,913	0.03%
2020/09/09	0.1	38.70	0	0.00	38.70	0.1	6,859	0.00%
2020/09/04	2	38.60	0	0.00	39.05	2	6,802	0.03%
2020/09/03	0	0.00	2	39.95	39.50	-2	6,777	-0.03%
2020/09/01	8	40.71	0	0.00	40.60	8	6,730	0.12%
2020/08/31	0	0.00	3	40.15	41.40	-3	6,693	-0.04%
2020/08/28	3	40.40	5	40.10	39.70	-2	6,649	-0.03%
2020/08/27	0	0.00	1	40.65	40.00	-1	6,621	-0.02%
2020/08/26	0	0.00	1	40.65	40.55	-1	6,565	-0.02%
2020/08/25	11	42.81	3	41.55	41.75	8	6,490	0.12%
2020/08/24	5	42.05	183.3	42.40	42.00	-178.3	6,410	-2.78%	大賣/鉅額交易
2020/08/21	172	43.27	23	40.55	43.45	149	6,253	2.38%	大買/鉅額交易
2020/08/20	26.3	39.39	0	0.00	39.50	26.3	6,045	0.44%
2020/08/19	0	0.00	7	38.77	38.95	-7	5,910	-0.12%
2020/08/18	0	0.00	1	37.10	37.05	-1	5,867	-0.02%
2020/08/17	0	0.00	1	37.30	37.00	-1	5,879	-0.02%
2020/08/14	0	0.00	2	36.63	37.20	-2	5,885	-0.03%
2020/08/13	0	0.00	6	38.20	36.70	-6	5,872	-0.10%
2020/08/12	0	0.00	7	37.51	37.60	-7	5,851	-0.12%
2020/08/11	6	37.08	5	36.66	36.60	1	5,804	0.02%
2020/08/10	8	37.76	1	37.80	37.70	7	5,759	0.12%
2020/08/07	0	0.00	2	38.43	38.25	-2	5,724	-0.03%
2020/08/06	0	0.00	13	40.30	39.80	-13	5,623	-0.23%
2020/08/05	7	41.78	10	41.52	41.10	-3	5,510	-0.05%
2020/08/04	18	40.32	5	40.11	40.45	13	5,238	0.25%
2020/07/31	2	38.93	5	38.84	38.80	-3	4,931	-0.06%
2020/07/30	24	39.00	2	37.65	38.75	22	4,844	0.45%
2020/07/28	7	33.21	0	0.00	33.40	7	4,540	0.15%
2020/07/27	2	38.60	2	37.65	36.75	0	4,396	0.00%
2020/07/24	2	40.40	10	39.39	38.00	-8	4,291	-0.19%
2020/07/23	12	38.65	1	39.25	38.80	11	3,973	0.28%
2020/07/21	0	0.00	4	37.50	37.30	-4	3,756	-0.11%
2020/07/20	28	37.18	31	36.80	36.60	-3	3,729	-0.08%
2020/07/17	0	0.00	3	37.20	37.70	-3	3,658	-0.08%
2020/07/16	2	36.95	1	36.50	36.35	1	3,579	0.03%
2020/07/15	0	0.00	25	38.06	36.20	-25	3,538	-0.71%
2020/07/14	1	36.80	0	0.00	37.55	1	3,484	0.03%
2020/07/13	3	38.67	0	0.00	38.10	3	3,500	0.09%
2020/07/10	0	0.00	3	38.40	37.85	-3	3,462	-0.09%
2020/07/09	26	39.51	18	40.34	39.20	8	3,373	0.24%
2020/07/08	2	38.25	0	37.90	38.10	2	3,048	0.06%
2020/07/07	11	35.49	22	36.48	35.05	-11	2,744	-0.40%
2020/07/06	3	36.50	1	37.70	37.35	2	2,653	0.08%
2020/07/03	34	37.77	6	38.31	37.00	28	2,525	1.11%
2020/07/02	2	35.50	2	35.60	36.35	0	2,271	0.00%
2020/07/01	3	32.92	1	33.00	33.05	2	2,133	0.09%
2020/06/30	18	34.09	5	33.10	33.55	13	2,057	0.63%
2020/06/29	27	31.53	9	32.42	32.55	18	1,863	0.97%
2020/06/24	1	27.20	1	29.60	29.60	0	1,674	0.00%
2020/06/22	1	26.20	1	26.00	26.30	0	1,457	0.00%
2020/06/17	1	27.45	0	0.00	27.50	1	1,307	0.08%
2020/06/16	1	27.85	0	0.00	27.50	1	1,318	0.08%
2020/06/15	0	0.00	1	27.05	27.00	-1	1,335	-0.07%
2020/06/11	0	0.00	6	28.93	28.10	-6	1,347	-0.45%
2020/06/05	1	30.10	0	0.00	29.95	1	1,371	0.07%
2020/06/02	0	0.00	4	29.58	29.30	-4	1,383	-0.29%
2020/06/01	4	29.70	0	0.00	29.55	4	1,391	0.29%
2020/05/27	0	0.00	2	30.15	30.00	-2	1,402	-0.14%
2020/05/26	0	0.00	1	29.70	30.65	-1	1,390	-0.07%
2020/05/22	3	29.45	0	0.00	29.50	3	1,388	0.22%
2020/05/21	0	0.00	13	29.52	30.65	-13	1,371	-0.95%
2020/05/15	3	27.97	0	0.00	27.70	3	1,321	0.23%
2020/05/14	2	28.75	0	0.00	28.25	2	1,306	0.15%
2020/05/12	5	29.11	0	0.00	29.20	5	1,301	0.38%
2020/05/11	4	30.11	0	0.00	29.80	4	1,292	0.31%
2020/05/08	2	30.65	8	31.00	30.60	-6	1,286	-0.47%
2020/05/07	9	30.76	0	0.00	31.15	9	1,282	0.70%
2020/05/04	0	0.00	10	31.00	31.65	-10	1,255	-0.80%
2020/04/24	10	32.48	11	31.10	32.00	-1	1,255	-0.08%
2020/04/23	0	0.00	2	31.85	31.00	-2	1,235	-0.16%
2020/04/22	3	31.17	0	0.00	31.20	3	1,229	0.24%
2020/04/21	1	31.90	4	31.75	31.55	-3	1,240	-0.24%
2020/04/20	1	29.85	5	30.12	31.30	-4	1,208	-0.33%
2020/04/17	2	30.70	10	29.91	30.45	-8	1,236	-0.65%
2020/04/16	0	0.00	6	29.52	30.45	-6	1,173	-0.51%
2020/04/15	2	25.50	0	0.00	27.70	2	1,095	0.18%
2020/04/10	4	23.78	0	0.00	24.20	4	1,075	0.37%
2020/04/09	9	24.48	0	0.00	24.45	9	1,094	0.82%
2020/04/08	0	0.00	2	21.20	22.85	-2	1,086	-0.18%
2020/03/25	6	18.91	0	0.00	19.15	6	1,498	0.40%
2020/03/20	0	0.00	8	17.76	18.00	-8	1,626	-0.49%
2020/03/17	0	0.00	7	19.31	19.75	-7	1,638	-0.43%
2020/03/16	2	22.20	0	0.00	20.00	2	1,633	0.12%
2020/03/13	0	0.00	3	21.40	21.95	-3	1,617	-0.19%
2020/03/05	1	28.95	0	0.00	29.00	1	1,542	0.06%
2020/03/02	0	0.00	15	28.65	27.75	-15	1,533	-0.98%
2020/02/25	0	0.00	10	29.70	29.75	-10	1,516	-0.66%
2020/02/24	1	30.15	0	0.00	30.10	1	1,563	0.06%
2020/02/19	0	30.70	0	0.00	30.75	0	1,568	0.00%
2020/02/13	1	31.05	0	0.00	30.70	1	1,564	0.06%
2020/02/06	5	30.75	5	30.43	30.60	0	1,536	0.00%
2020/02/03	6	29.11	0	0.00	29.15	6	1,523	0.39%
2020/01/30	1	32.15	0	0.00	32.10	1	1,486	0.07%
2020/01/20	0	0.00	1	36.00	35.65	-1	1,465	-0.07%
2020/01/17	0	35.60	1	36.00	35.70	-1	1,461	-0.07%
2020/01/15	1	35.70	2	36.20	35.60	-1	1,463	-0.07%
2020/01/14	0	0.00	1	36.15	35.65	-1	1,437	-0.07%
2020/01/13	3	35.77	3	35.50	36.10	0	1,425	0.00%
2020/01/08	1	33.50	5	33.60	33.50	-4	1,393	-0.29%
2020/01/03	0	0.00	1	36.50	35.60	-1	1,374	-0.07%
2019/12/30	0	0.00	6	35.68	35.65	-6	1,337	-0.45%
2019/12/27	0	0.00	2	35.65	35.25	-2	1,316	-0.15%
2019/12/26	7	35.72	0	0.00	35.65	7	1,297	0.54%
2019/12/25	2	36.85	1	36.55	36.60	1	1,265	0.08%
2019/12/24	10	35.80	2.5	36.86	36.90	7.5	1,247	0.60%
2019/12/23	26	36.57	7	36.65	36.05	19	1,197	1.59%
2019/12/20	28	35.03	1	35.15	34.60	27	1,052	2.57%
2019/12/19	0	0.00	3	33.50	34.60	-3	1,001	-0.30%
2019/12/18	1	33.90	0	0.00	33.30	1	1,075	0.09%
2019/12/16	0	0.00	2	33.35	33.40	-2	1,046	-0.19%
2019/12/09	1	32.00	5	31.95	32.00	-4	1,025	-0.39%
2019/11/22	0	0.00	2	33.35	32.80	-2	1,202	-0.17%
2019/11/21	1	33.45	6	33.87	33.45	-5	1,190	-0.42%
2019/11/20	2	31.50	0	0.00	33.40	2	1,132	0.18%
2019/11/12	6	31.83	0	0.00	31.70	6	1,150	0.52%
2019/11/01	2	32.90	1	32.90	32.85	1	1,206	0.08%
2019/10/29	0	0.00	1	33.55	33.15	-1	1,214	-0.08%
2019/10/28	0	0.00	2	33.80	33.70	-2	1,233	-0.16%
2019/10/24	1	34.75	0.4	34.55	34.75	0.6	1,317	0.04%
2019/10/23	4	34.94	2	34.90	34.90	2	1,391	0.14%
2019/10/22	1	34.50	0	0.00	34.40	1	1,381	0.07%
2019/10/21	1	34.65	0	0.00	34.70	1	1,384	0.07%
2019/10/16	0	0.00	1	33.70	33.65	-1	1,388	-0.07%
2019/10/15	0	0.00	2	33.75	33.60	-2	1,390	-0.14%
2019/10/14	0	0.00	0.5	33.25	33.50	-0.5	1,395	-0.04%
2019/10/01	4	34.50	0	0.00	34.60	4	1,418	0.28%
2019/09/24	0	0.00	1	35.70	35.55	-1	1,452	-0.07%
2019/09/23	1	37.55	0	0.00	36.30	1	1,430	0.07%
2019/09/20	0	0.00	1	34.45	35.30	-1	1,372	-0.07%
2019/09/18	10	34.05	0	0.00	33.80	10	1,350	0.74%
2019/09/10	1	34.10	0	0.00	33.60	1	1,714	0.06%
2019/09/09	0	0.00	2	35.68	34.60	-2	1,740	-0.11%
2019/09/06	0	0.00	10	33.54	33.95	-10	1,717	-0.58%
2019/09/04	4	32.40	0	0.00	32.30	4	1,769	0.23%
2019/09/03	3	32.97	2	33.30	32.60	1	1,786	0.06%
2019/09/02	0	0.00	2	32.55	32.50	-2	1,776	-0.11%
2019/08/26	2	31.80	0	0.00	31.65	2	1,810	0.11%
2019/08/23	2	32.75	2	32.60	32.50	0	1,817	0.00%
2019/08/22	2	32.20	4	32.40	32.10	-2	1,824	-0.11%
2019/08/16	0	0.00	5.2	32.07	32.45	-5.2	1,882	-0.28%
2019/08/12	1	31.80	0	0.00	32.10	1	1,991	0.05%
2019/08/08	10	31.75	0	0.00	31.60	10	2,048	0.49%
2019/08/07	5	32.13	0	0.00	31.15	5	2,113	0.24%
2019/08/06	0	0.00	5	33.08	33.05	-5	2,116	-0.24%
2019/08/05	1	34.35	0	0.00	33.90	1	2,122	0.05%
2019/07/30	0	0.00	10	35.20	35.20	-10	2,272	-0.44%
2019/07/29	3	36.82	0	0.00	36.55	3	2,261	0.13%
2019/07/26	1	37.00	1	37.80	37.00	0	2,259	0.00%
2019/07/25	10	36.20	3	36.55	36.80	7	2,221	0.32%
2019/07/23	2	35.65	0	0.00	35.15	2	2,171	0.09%
2019/07/18	0	0.00	7	35.87	35.35	-7	2,243	-0.31%
2019/07/17	0	0.00	2	35.40	35.35	-2	2,239	-0.09%
2019/07/16	3	35.68	0	0.00	35.25	3	2,253	0.13%
2019/07/12	6	35.18	0	0.00	34.85	6	2,302	0.26%
2019/07/11	1	35.60	0	0.00	35.10	1	2,374	0.04%
2019/07/10	3	35.45	7	35.50	35.45	-4	2,429	-0.16%
2019/07/09	2	35.40	0	0.00	35.35	2	2,457	0.08%
2019/07/08	2	35.55	0	0.00	35.30	2	2,476	0.08%
2019/07/03	4	36.53	5	36.75	36.30	-1	2,546	-0.04%
2019/07/02	0	0.00	3	37.10	37.25	-3	2,579	-0.12%
2019/06/28	3	35.50	0	0.00	35.50	3	2,591	0.12%
2019/06/27	11	35.87	96	36.04	35.75	-85	2,614	-3.25%
2019/06/26	6	34.38	0	0.00	34.25	6	2,602	0.23%
2019/06/24	2	35.28	0	0.00	34.90	2	2,724	0.07%
2019/06/21	91	35.91	1	39.30	35.85	90	2,762	3.26%
2019/06/20	1	38.35	0	0.00	38.35	1	2,697	0.04%
2019/06/19	0	0.00	21	37.37	38.60	-21	2,773	-0.76%
2019/06/14	11	34.73	3	34.45	34.90	8	2,905	0.28%
2019/06/13	0	0.00	5	33.90	33.50	-5	2,984	-0.17%
2019/06/11	2	32.85	0	0.00	32.60	2	3,391	0.06%
2019/06/10	5	32.19	0	0.00	32.50	5	3,428	0.15%
2019/05/29	1	32.00	0	0.00	31.70	1	3,565	0.03%
2019/05/24	0	0.00	1	32.05	32.15	-1	3,590	-0.03%
2019/05/23	0	32.35	0	0.00	32.50	0	3,594	0.00%
2019/05/22	0	0.00	2	33.85	33.80	-2	3,638	-0.05%
2019/05/21	0	0.00	1	33.80	34.20	-1	3,672	-0.03%
2019/05/20	1	34.35	0	0.00	33.10	1	3,733	0.03%
2019/05/17	2	33.18	1.1	32.87	32.35	0.9	3,741	0.03%
2019/05/16	1	34.90	0	0.00	33.05	1	3,755	0.03%
2019/05/15	0	0.00	2	33.60	34.65	-2	3,702	-0.05%
2019/05/14	6	30.43	0	0.00	31.50	6	3,656	0.16%
2019/05/13	12	31.28	0	0.00	31.00	12	3,653	0.33%
2019/05/10	2	33.75	0	0.00	32.40	2	3,668	0.05%
2019/05/08	2	35.50	2	36.45	34.95	0	3,625	0.00%
2019/05/07	0	0.00	2	37.35	37.35	-2	3,632	-0.06%
2019/04/30	1	38.40	1	38.30	38.60	0	3,607	0.00%
2019/04/23	1	39.10	0	0.00	39.20	1	3,578	0.03%
2019/04/22	1	39.40	0	0.00	39.20	1	3,576	0.03%
2019/04/19	2	38.85	1	38.55	38.95	1	3,575	0.03%
2019/04/17	1	40.90	5	40.93	40.00	-4	3,536	-0.11%
2019/04/16	3	39.78	4	39.40	41.00	-1	3,458	-0.03%
2019/04/15	1	39.10	0	0.00	39.10	1	3,406	0.03%
2019/04/12	2	39.45	0	0.00	38.70	2	3,397	0.06%
2019/04/10	4	39.78	0	0.00	39.10	4	3,375	0.12%
2019/04/08	1	40.20	0	0.00	39.55	1	3,337	0.03%
2019/04/03	0	0.00	10.5	39.35	39.55	-10.5	3,323	-0.32%
2019/04/01	2	40.00	2	39.28	39.20	0	3,355	0.00%
2019/03/29	8	39.84	10	39.35	39.90	-2	3,323	-0.06%
2019/03/28	4	39.05	4	38.95	39.00	0	3,292	0.00%
2019/03/27	9	40.62	11	40.10	40.00	-2	3,279	-0.06%
2019/03/26	4	39.30	4	39.00	39.50	0	3,166	0.00%
2019/03/25	2	36.55	1.4	36.53	36.55	0.6	3,088	0.02%
2019/03/22	5	38.53	16	38.17	37.70	-11	3,061	-0.36%
2019/03/21	9	37.86	0	38.00	38.10	9	2,988	0.30%
2019/03/20	11	38.25	0	0.00	38.10	11	3,078	0.36%
2019/03/19	10	39.18	13	38.80	37.35	-3	3,027	-0.10%
2019/03/18	4	37.53	39	36.38	38.50	-35	2,779	-1.26%
2019/03/15	6	34.91	2	34.63	35.00	4	2,672	0.15%
2019/03/14	1	33.70	1	33.02	33.85	0	2,396	0.00%
2019/02/26	0	0.00	2	28.75	28.35	-2	2,544	-0.08%
2019/02/20	0	0.00	4	29.13	28.35	-4	2,579	-0.16%
2019/02/19	6	29.12	5	29.50	29.10	1	2,560	0.04%
2019/02/18	0	0.00	1	27.95	27.95	-1	2,494	-0.04%
2019/02/15	0.8	26.45	1	26.80	26.50	-0.2	2,468	-0.01%
2019/02/14	1	26.30	0	0.00	26.40	1	2,542	0.04%
2019/02/12	0	0.00	1	27.30	26.80	-1	2,610	-0.04%
2019/02/11	0	0.00	3	26.25	26.80	-3	2,658	-0.11%
2019/01/30	0	0.00	1	25.85	25.65	-1	2,670	-0.04%
2019/01/29	1	25.65	3	26.00	26.10	-2	2,669	-0.07%
2019/01/28	6	26.28	6	26.38	25.85	0	2,649	0.00%
2019/01/25	1	25.20	2	25.20	25.05	-1	2,623	-0.04%
2019/01/22	8	25.33	6	24.94	24.65	2	2,673	0.07%
2019/01/21	5	24.73	2	24.70	24.60	3	2,673	0.11%
2019/01/18	3	23.80	0	0.00	23.80	3	2,685	0.11%
2019/01/17	1	23.80	0	0.00	23.80	1	2,719	0.04%
2019/01/16	0	0.00	1	24.70	24.70	-1	2,716	-0.04%
2019/01/15	0	0.00	2	24.65	24.70	-2	2,714	-0.07%
2019/01/14	2	24.95	0	0.00	24.70	2	2,730	0.07%
2019/01/09	3	25.17	3	25.35	25.00	0	2,777	0.00%
2019/01/07	3	24.88	5	24.78	24.60	-2	2,799	-0.07%
2019/01/04	4	24.13	1	24.40	24.00	3	2,836	0.11%
2019/01/03	1	25.40	1	25.90	25.20	0	2,846	0.00%
2018/12/28	0	0.00	2	26.30	26.30	-2	2,880	-0.07%
2018/12/27	1	27.70	0	0.00	26.80	1	2,930	0.03%
2018/12/26	2	28.25	0	0.00	26.90	2	2,945	0.07%
2018/12/25	14	28.16	11	28.11	27.70	3	2,948	0.10%
2018/12/22	0	0.00	2	27.35	27.00	-2	2,880	-0.07%
2018/12/21	0	0.00	2	27.75	27.30	-2	2,898	-0.07%
2018/12/20	2	26.55	0	0.00	27.95	2	2,906	0.07%
2018/12/19	0	0.00	1	28.20	28.00	-1	2,954	-0.03%
2018/12/18	0	0.00	3	27.70	27.70	-3	2,953	-0.10%
2018/12/14	4	28.41	2	28.90	28.75	2	3,038	0.07%
2018/12/13	4	29.09	7	29.51	28.85	-3	3,134	-0.10%
2018/12/12	3	27.50	2	27.18	27.75	1	3,085	0.03%
2018/12/10	1	26.65	0	0.00	26.10	1	3,105	0.03%
2018/12/07	11	27.00	10	26.90	27.30	1	3,097	0.03%
2018/12/06	2	26.13	2	26.63	26.10	0	3,086	0.00%
2018/12/05	3	28.20	2	28.53	28.30	1	3,066	0.03%
2018/12/04	5	28.85	0	0.00	28.95	5	3,076	0.16%
2018/11/29	7	29.31	7	29.52	28.40	0	3,068	0.00%
2018/11/27	0	0.00	2	26.83	27.00	-2	3,120	-0.06%
2018/11/26	1	26.75	1	26.50	26.80	0	3,227	0.00%
2018/11/23	2	27.68	3	27.17	25.85	-1	3,178	-0.03%
2018/11/22	9	26.52	5	26.70	26.70	4	3,106	0.13%
2018/11/21	0	0.00	1	23.65	24.30	-1	3,016	-0.03%
2018/11/16	0	0.00	1	24.00	23.95	-1	3,064	-0.03%
2018/11/15	0	0.00	2	23.90	23.70	-2	3,118	-0.06%
2018/11/14	0	0.00	2	24.70	24.00	-2	3,110	-0.06%
2018/11/13	2	25.50	2	25.40	24.90	0	3,087	0.00%
2018/11/12	2	24.85	3	24.25	24.65	-1	3,018	-0.03%
2018/11/08	0	0.00	45	23.13	22.35	-45	2,995	-1.50%
2018/11/07	45	22.42	0	0.00	22.55	45	3,010	1.49%
2018/11/02	1	21.75	0	0.00	21.30	1	3,138	0.03%
2018/11/01	3	21.45	0	0.00	21.35	3	3,132	0.10%
2018/10/30	5	19.06	4	19.30	19.05	1	3,144	0.03%
2018/10/29	1	18.50	0	0.00	19.00	1	3,158	0.03%
2018/10/25	6	20.25	6	20.00	19.65	0	3,196	0.00%
2018/10/24	2	21.25	4	21.55	21.15	-2	3,190	-0.06%
2018/10/23	1	22.60	1	22.35	21.95	0	3,184	0.00%
2018/10/22	0	0.00	1	23.00	23.05	-1	3,188	-0.03%
2018/10/19	0.1	22.45	0	0.00	22.45	0.1	3,193	0.00%
2018/10/18	0	0.00	2	23.75	23.10	-2	3,213	-0.06%
2018/10/11	0	0.00	14	24.55	24.50	-14	3,401	-0.41%
2018/10/05	1	29.90	1	28.90	28.75	0	3,464	0.00%
2018/09/28	0	0.00	10	35.52	35.75	-10	3,978	-0.25%
2018/09/27	0	0.00	14	36.54	36.10	-14	4,132	-0.34%
2018/09/26	22	38.02	0	0.00	37.00	22	4,340	0.51%
2018/09/20	10	36.80	6	36.70	36.95	4	5,195	0.08%
2018/09/19	1	39.50	11	39.92	38.05	-10	5,237	-0.19%
2018/09/18	9	38.55	9	37.80	37.35	0	5,270	0.00%
2018/09/07	5.1	36.85	0	0.00	37.05	5.1	7,192	0.07%
2018/09/04	6	38.80	2	38.30	38.40	4	7,816	0.05%
2018/09/03	29	37.31	20	39.59	37.40	9	7,856	0.11%
2018/08/31	10	38.50	4.1	38.44	39.90	6	7,891	0.08%
2018/08/30	10	36.00	0	0.00	36.90	10	7,861	0.13%
2018/08/29	1	36.50	0	0.00	36.50	1	7,909	0.01%
2018/08/27	0	35.35	0	0.00	35.60	0	8,131	0.00%
2018/08/24	1	34.60	0	0.00	34.50	1	8,175	0.01%
2018/08/23	0	0.00	6	35.38	35.30	-6	8,274	-0.07%
2018/08/22	3	36.03	0	0.00	36.35	3	8,297	0.04%
2018/08/14	0	0.00	5	33.90	35.50	-5	8,324	-0.06%
2018/08/10	8.1	39.59	3	39.07	38.70	5.1	8,575	0.06%
2018/08/08	0	0.00	0.3	40.00	40.10	-0.3	9,082	0.00%
2018/08/07	0	0.00	7	41.15	41.20	-7	9,098	-0.08%
2018/08/06	7	40.95	7	41.60	40.90	0	9,252	0.00%
2018/08/02	0	0.00	1	44.00	42.35	-1	9,410	-0.01%
2018/08/01	3	45.08	0	0.00	44.85	3	9,461	0.03%
2018/07/31	1	44.75	10	44.80	45.60	-9	9,520	-0.09%
2018/07/30	2	45.45	1	45.15	45.15	1	9,620	0.01%
2018/07/27	9	46.63	7	46.77	46.50	2	9,793	0.02%
2018/07/26	2	46.70	0	0.00	46.55	2	10,005	0.02%
2018/07/24	5	47.63	0	0.00	47.60	5	10,379	0.05%
2018/07/23	9	46.83	9	47.26	47.15	0	10,464	0.00%
2018/07/20	4	46.00	4	45.54	45.20	0	10,498	0.00%
2018/07/19	1	46.20	10	45.50	45.00	-9	10,644	-0.08%
2018/07/18	0	0.00	3	47.18	46.20	-3	10,796	-0.03%
2018/07/16	0	0.00	1	48.00	48.00	-1	11,280	-0.01%
2018/07/13	1	48.40	0	0.00	48.20	1	11,245	0.01%
2018/07/11	6	48.55	7	48.12	48.10	-1	11,705	-0.01%
2018/07/10	1	46.50	56	45.01	45.60	-55	11,634	-0.47%
2018/07/09	1	48.90	1	47.55	47.50	0	11,760	0.00%
2018/07/06	1	48.50	1	46.70	48.55	0	11,839	0.00%
2018/07/05	48	50.03	60	49.49	47.75	-12	11,778	-0.10%
2018/07/04	22	50.21	3	51.57	49.00	19	11,826	0.16%
2018/07/03	51	51.44	12	51.63	50.00	39	11,863	0.33%
2018/07/02	6	52.88	21	52.82	51.40	-15	11,591	-0.13%
2018/06/29	2	48.60	4	49.16	50.40	-2	11,188	-0.02%
2018/06/27	12	47.95	7	48.63	47.70	5	10,885	0.05%
2018/06/26	14	46.36	6	47.83	47.50	8	10,755	0.07%
2018/06/25	7	46.07	15	47.18	44.50	-8	10,586	-0.08%
2018/06/22	1	51.50	7	50.63	49.00	-6	10,353	-0.06%
2018/06/21	11	49.14	16	49.38	50.10	-5	10,077	-0.05%
2018/06/20	4	46.13	12.1	45.39	46.10	-8.1	9,813	-0.08%
2018/06/19	14	46.71	20	45.88	47.15	-6	9,495	-0.06%
2018/06/15	3	41.15	6	41.28	42.90	-3	9,375	-0.03%
2018/06/14	26	40.03	13	39.50	40.15	13	9,233	0.14%
2018/06/13	16	40.15	25	39.85	39.00	-9	9,282	-0.10%
2018/06/12	0	0.00	12	39.68	39.35	-12	9,006	-0.13%
2018/06/11	0	0.00	7.2	37.57	37.65	-7.2	9,064	-0.08%
2018/06/08	8	36.72	1	36.05	35.95	7	9,002	0.08%
2018/06/07	5	38.12	10	37.70	37.45	-5	8,910	-0.06%
2018/06/06	3	38.65	11	38.60	38.55	-8	8,907	-0.09%
2018/06/05	19	39.63	9	39.73	38.20	10	8,871	0.11%
2018/06/04	2	40.23	5	41.30	42.30	-3	8,700	-0.03%
2018/06/01	5	39.06	0	0.00	38.80	5	8,669	0.06%
2018/05/31	3	39.50	1	39.50	39.45	2	8,675	0.02%
2018/05/30	1	37.30	70	36.20	38.70	-69	8,661	-0.80%
2018/05/29	0	0.00	20	37.31	37.50	-20	8,673	-0.23%
2018/05/25	1	35.00	0	0.00	34.80	1	8,726	0.01%
2018/05/24	3	34.10	0	0.00	34.90	3	8,796	0.03%
2018/05/23	0	0.00	9	35.60	35.50	-9	8,985	-0.10%
2018/05/22	8	35.19	0	0.00	35.80	8	9,216	0.09%
2018/05/21	28	38.57	15	37.98	37.00	13	9,236	0.14%
2018/05/18	77	35.41	16	35.86	35.60	61	9,168	0.67%
2018/05/17	18	36.47	44.2	37.08	36.60	-26.2	9,229	-0.28%
2018/05/16	33	35.36	1	35.65	33.80	32	9,069	0.35%
2018/05/15	4	36.50	3	36.50	36.50	1	8,844	0.01%
2018/05/14	10	31.69	7	32.96	33.20	3	8,863	0.03%
2018/05/11	0	0.00	13	30.65	30.20	-13	8,709	-0.15%
2018/05/10	13	30.87	15.5	30.29	30.15	-2.5	8,637	-0.03%
2018/05/09	7	31.43	2	31.50	31.00	5	8,554	0.06%
2018/05/08	50	31.61	10	31.22	30.90	40	8,544	0.47%
2018/05/07	38	30.52	32	30.99	31.00	6	8,596	0.07%
2018/05/04	3	31.17	0	0.00	31.10	3	8,574	0.03%
2018/05/03	0	0.00	2	31.85	31.90	-2	8,483	-0.02%
2018/05/02	4	32.33	12	34.03	30.90	-8	8,397	-0.10%
2018/04/30	0	0.00	2	33.95	33.95	-2	8,158	-0.02%
2018/04/27	0	0.00	3	30.00	30.90	-3	8,131	-0.04%
2018/04/26	22	29.70	23.1	30.07	28.10	-1.1	7,996	-0.01%
2018/04/25	22	29.21	20	29.43	29.90	2	7,863	0.03%
2018/04/24	22	29.66	24	29.47	29.00	-2	7,654	-0.03%
2018/04/23	7	32.93	10	33.15	32.20	-3	7,447	-0.04%
2018/04/20	32.1	35.86	36	35.69	35.50	-3.9	7,296	-0.05%
2018/04/19	0	0.00	5	34.50	34.50	-5	6,850	-0.07%
2018/04/18	29	28.79	29	28.68	31.40	0	6,821	0.00%
2018/04/17	9	29.46	0.1	28.55	28.55	8.9	6,457	0.14%
2018/04/16	5	32.02	0	0.00	31.70	5	6,250	0.08%
2018/04/13	6.2	32.66	8	33.15	32.95	-1.9	6,134	-0.03%
2018/04/12	18	34.83	5	33.58	33.30	13	5,835	0.22%
2018/04/11	18	36.87	4	36.65	36.90	14	5,665	0.25%
2018/04/10	22	37.49	15	37.17	36.00	7	5,565	0.13%
2018/04/09	4	38.89	0	0.00	38.70	4	5,342	0.07%
2018/04/03	20	43.00	1	42.00	43.00	19	5,068	0.37%
2018/04/02	1	42.50	0	0.00	42.95	1	5,039	0.02%
2018/03/31	0	0.00	1	41.45	41.45	-1	5,014	-0.02%
2018/03/30	5	37.75	3	38.50	37.70	2	4,975	0.04%
2018/03/29	3	41.73	1	41.60	40.55	2	4,959	0.04%
2018/03/28	1	38.30	27	38.32	40.15	-26	4,960	-0.52%
2018/03/27	11	36.73	1	38.00	38.30	10	4,959	0.20%
2018/03/26	10	35.70	1	35.70	35.10	9	4,915	0.18%
2018/03/23	1	32.75	0	0.00	34.00	1	4,884	0.02%
2018/03/22	0	0.00	14	37.74	36.35	-14	4,811	-0.29%
2018/03/21	3	38.93	12	38.42	40.35	-9	4,771	-0.19%
2018/03/20	11	34.21	15	36.58	36.70	-4	4,550	-0.09%
2018/03/19	24	32.66	8	30.78	33.40	16	4,382	0.37%
2018/03/16	8	30.16	15	30.50	30.40	-7	4,204	-0.17%
2018/03/15	4.5	32.03	45.6	30.94	32.20	-41.1	4,071	-1.01%
2018/03/12	14	23.91	13	23.67	24.25	1	3,704	0.03%
2018/03/09	0	0.00	32	21.99	22.05	-32	3,598	-0.89%
2018/03/08	25	23.96	0	0.00	22.70	25	3,541	0.71%
2018/03/07	10	23.37	0	0.00	23.00	10	3,492	0.29%
2018/03/06	0	0.00	4	24.31	24.50	-4	3,428	-0.12%
2018/03/05	14	23.62	20	23.95	23.90	-6	3,361	-0.18%
2018/03/02	0	0.00	3	23.50	23.75	-3	3,256	-0.09%
2018/03/01	14	21.54	3	21.75	21.75	11	3,151	0.35%
2018/02/27	2	20.58	21	20.22	19.80	-19	3,066	-0.62%
2018/02/26	11	18.57	2	19.63	19.75	9	2,980	0.30%
2018/02/23	11	20.45	1.5	20.18	18.65	9.5	2,888	0.33%
2018/02/22	5	20.17	9	20.91	20.60	-4	2,673	-0.15%
2018/02/21	8	19.34	10.1	19.35	19.35	-2.1	2,419	-0.09%
2018/02/12	21	17.10	0.1	17.60	17.60	20.9	2,351	0.89%
2018/02/09	5	15.55	18.1	15.35	16.00	-13.1	2,163	-0.61%
2018/02/08	0	0.00	1.2	13.20	14.55	-1.2	1,950	-0.06%
2018/02/07	13	13.15	9	12.54	13.25	4	1,790	0.22%
2018/02/06	8	11.88	8	12.07	12.05	0	1,702	0.00%
2018/02/05	0	0.00	32	12.99	12.90	-32	1,639	-1.95%
2018/02/02	0.3	13.05	26	13.62	13.50	-25.7	1,605	-1.60%
2018/02/01	3	13.90	6	14.20	13.80	-3	1,591	-0.19%
2018/01/31	3.2	12.91	25	14.52	14.10	-21.8	1,535	-1.42%
2018/01/30	25	13.94	2	14.50	13.50	23	1,431	1.61%
2018/01/29	2	14.20	17	14.51	14.60	-15	1,284	-1.17%
2018/01/26	5	11.92	0	0.00	13.30	5	1,164	0.43%
2018/01/25	4	12.33	24	12.28	12.10	-20	1,055	-1.89%
2018/01/24	0	0.00	1	11.80	12.40	-1	914	-0.11%
2018/01/22	1	10.55	0	0.00	10.55	1	733	0.14%
2018/01/05	0	0.00	1	10.85	10.70	-1	887	-0.11%
2018/01/04	1	10.75	2	10.75	10.85	-1	902	-0.11%