威盛 (2388)-台新-新莊券商分點個股進出

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
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,069張
產業
上市半導體類股
644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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/31	1	119.50	1	120.00	118.50	0	7,690	0.00%
2024/05/30	0	0.00	4	116.88	119.00	-4	7,683	-0.05%
2024/05/29	2	118.00	0	0.00	117.50	2	7,691	0.03%
2024/05/28	2	119.50	4	118.63	119.00	-2	7,691	-0.03%
2024/05/27	10	116.00	2	115.75	116.00	8	7,661	0.10%
2024/05/24	1.1	114.00	0	0.00	114.50	1.1	7,736	0.01%
2024/05/23	3.1	114.56	0	0.00	114.50	3.1	7,766	0.04%
2024/05/22	0	0.00	6	117.50	117.50	-6	7,847	-0.08%
2024/05/21	1	117.50	2	116.25	116.50	-1	7,982	-0.01%
2024/05/20	6	116.00	1	116.00	116.00	5	8,019	0.06%
2024/05/17	1	114.50	1	115.50	115.50	0	8,037	0.00%
2024/05/16	2.1	113.50	0	0.00	114.50	2.1	8,104	0.03%
2024/05/15	3	114.83	0	0.00	113.50	3	8,220	0.04%
2024/05/13	1	114.50	2	113.25	112.00	-1	8,466	-0.01%
2024/05/10	8	111.88	1	113.00	113.50	7	8,599	0.08%
2024/05/09	1.6	122.82	2	126.00	121.50	-0.5	8,372	-0.01%
2024/05/08	0	0.00	2	125.25	127.00	-2	8,359	-0.02%
2024/05/07	2	122.50	1	125.00	122.50	1	8,442	0.01%
2024/05/06	2	124.75	0	0.00	123.50	2	8,495	0.02%
2024/05/03	1	124.00	9	126.67	123.50	-8	8,577	-0.09%
2024/04/29	0	0.00	1	130.00	130.00	-1	8,763	-0.01%
2024/04/26	2	133.75	2	132.00	131.00	0	8,842	0.00%
2024/04/25	0	0.00	4	131.00	129.00	-4	8,838	-0.05%
2024/04/24	2	125.25	7	127.86	130.00	-5	8,896	-0.06%
2024/04/23	4	121.38	3	123.83	121.00	1	9,048	0.01%
2024/04/22	11	122.64	0	0.00	121.00	11	9,123	0.12%
2024/04/19	7	131.21	3	132.00	128.00	4	9,217	0.04%
2024/04/18	8	141.75	8.6	140.95	138.50	-0.6	9,285	-0.01%
2024/04/17	4	141.25	7.1	140.57	141.00	-3.1	9,411	-0.03%
2024/04/16	8	137.69	4	137.00	137.00	4	9,409	0.04%
2024/04/15	8	147.44	7.7	146.39	139.00	0.3	9,595	0.00%
2024/04/12	12	136.54	42.6	138.79	140.00	-30.6	9,891	-0.31%
2024/04/11	6	127.17	3	130.00	127.50	3	9,777	0.03%
2024/04/10	0.1	130.00	2	131.00	131.50	-1.9	9,901	-0.02%
2024/04/09	0	0.00	1	130.00	131.00	-1	10,007	-0.01%
2024/04/08	3	127.00	5	127.10	127.00	-2	10,190	-0.02%
2024/04/03	1	129.50	0	0.00	129.50	1	10,292	0.01%
2024/04/02	4.5	130.17	1	130.00	129.50	3.5	10,401	0.03%
2024/04/01	18	131.50	9	130.11	132.00	9	10,566	0.09%
2024/03/29	8.1	126.87	4	126.75	125.50	4.1	10,813	0.04%
2024/03/28	13.1	127.30	3	127.50	126.00	10.1	10,978	0.09%
2024/03/27	5	129.80	1	128.50	127.50	4	11,173	0.04%
2024/03/26	24.6	138.36	10	135.20	131.50	14.6	11,227	0.13%
2024/03/25	0	0.00	18.1	134.50	134.50	-18.1	10,741	-0.17%
2024/03/22	1	122.50	1.3	122.12	122.50	-0.3	10,943	0.00%
2024/03/20	2	119.00	2	119.25	120.00	0	12,008	0.00%
2024/03/19	1	120.49	3	121.17	120.00	-2	12,105	-0.02%
2024/03/18	0	0.00	0.3	121.50	122.00	-0.3	12,316	0.00%
2024/03/15	1	121.00	1	123.50	121.00	0	12,709	0.00%
2024/03/14	1	122.00	3	123.50	122.50	-2	13,710	-0.01%
2024/03/13	3	126.38	2	125.00	123.00	1	14,188	0.01%
2024/03/12	1	129.50	0	0.00	129.00	1	14,705	0.01%
2024/03/11	3	129.00	1	131.50	129.00	2	14,997	0.01%
2024/03/08	39	134.60	22	133.86	131.00	17	15,156	0.11%
2024/03/07	6	138.50	26	139.06	137.50	-20	15,459	-0.13%
2024/03/06	4	128.38	2	129.00	128.50	2	15,394	0.01%
2024/03/05	1	131.00	0	0.00	131.50	1	15,797	0.01%
2024/03/04	10	131.50	0	0.00	131.50	10	16,131	0.06%
2024/02/29	0	0.00	7	130.29	132.00	-7	16,958	-0.04%
2024/02/27	2	129.75	1	134.00	130.00	1	17,108	0.01%
2024/02/26	1	133.00	1	133.00	132.50	0	17,706	0.00%
2024/02/23	3	135.83	4	134.75	134.00	-1	18,732	-0.01%
2024/02/22	2.1	132.99	1	132.50	132.50	1.1	19,143	0.01%
2024/02/21	1	138.00	1.4	136.50	136.50	-0.4	19,465	0.00%
2024/02/20	5	137.20	0	0.00	136.50	5	20,833	0.02%
2024/02/19	9.1	138.50	0	0.00	137.00	9.1	21,480	0.04%
2024/02/16	1	139.00	3.2	139.50	141.00	-2.2	22,655	-0.01%
2024/02/15	5	137.50	1	140.50	136.00	4	23,835	0.02%
2024/02/05	5.1	138.78	0	0.00	137.00	5.1	23,844	0.02%
2024/02/02	4	144.88	1	143.00	143.00	3	24,008	0.01%
2024/02/01	0	0.00	1	138.00	137.00	-1	24,146	0.00%
2024/01/30	5	139.30	3.1	138.98	138.50	1.9	25,466	0.01%
2024/01/29	1	140.00	2	140.50	141.50	-1	27,200	0.00%
2024/01/26	2	139.75	1	141.00	140.00	1	28,504	0.00%
2024/01/25	1	142.50	0	0.00	142.50	1	29,219	0.00%
2024/01/24	2	145.00	2	147.50	143.50	0	29,380	0.00%
2024/01/23	3	148.33	0	0.00	146.50	3	29,733	0.01%
2024/01/22	0.1	147.25	1	149.00	148.00	-0.9	30,158	0.00%
2024/01/19	2	146.00	3	145.00	145.00	-1	30,462	0.00%
2024/01/18	1	140.00	1	143.00	143.00	0	30,718	0.00%
2024/01/17	5.1	146.48	7	148.43	143.50	-2	31,186	-0.01%
2024/01/16	0.1	148.93	0	0.00	147.50	0.1	31,268	0.00%
2024/01/15	2	147.75	3	148.67	149.50	-1	31,362	0.00%
2024/01/12	17	148.71	18.1	147.49	145.50	-1.1	31,612	0.00%
2024/01/11	6.1	151.64	3.2	150.80	150.00	2.9	31,796	0.01%
2024/01/10	3.1	148.73	5.1	151.07	152.50	-2	33,245	-0.01%
2024/01/09	8	150.44	2.1	150.26	149.00	5.9	33,456	0.02%
2024/01/08	41.4	158.47	30.9	158.96	149.00	10.5	33,451	0.03%
2024/01/05	0.1	158.50	4.2	159.24	160.00	-4.1	33,127	-0.01%
2024/01/04	3	158.67	3.1	158.97	157.00	-0.1	33,237	0.00%
2024/01/03	0.1	157.50	0	0.00	156.50	0.1	33,381	0.00%
2024/01/02	5.7	155.85	6	154.50	157.00	-0.3	33,333	0.00%
2023/12/29	1	155.50	2	155.00	156.50	-1	33,292	0.00%
2023/12/28	1	155.50	2	154.00	154.00	-1	33,365	0.00%
2023/12/27	6	155.58	6	154.58	153.00	0	33,848	0.00%
2023/12/26	12.3	157.91	12	159.54	157.00	0.3	34,020	0.00%
2023/12/25	21	157.07	16	156.50	156.50	5	33,926	0.01%
2023/12/22	15	153.43	12	155.08	155.50	3	33,954	0.01%
2023/12/21	8	151.75	1.1	151.50	151.50	6.9	33,980	0.02%
2023/12/20	8	152.69	4	152.38	151.50	4	34,141	0.01%
2023/12/19	4	152.13	2.3	151.37	152.00	1.7	34,211	0.00%
2023/12/18	11	153.68	2.2	152.77	152.50	8.8	34,286	0.03%
2023/12/15	32.1	157.71	30	159.65	156.00	2.1	34,194	0.01%
2023/12/14	2	164.50	1.2	165.25	165.00	0.8	33,968	0.00%
2023/12/13	6	164.08	2.1	162.59	161.00	3.9	34,449	0.01%
2023/12/12	10.3	163.21	10.2	163.82	163.50	0.1	35,051	0.00%
2023/12/11	30.2	168.54	12	163.79	161.50	18.2	34,894	0.05%
2023/12/08	17	170.74	13.1	173.23	174.00	3.9	33,960	0.01%
2023/12/07	17	163.74	17	163.82	166.00	0	33,596	0.00%
2023/12/06	5	172.00	4	173.25	170.50	1	33,297	0.00%
2023/12/05	1	171.50	2.1	170.24	169.50	-1.1	33,200	0.00%
2023/12/04	13.5	176.40	14.4	175.90	173.00	-0.9	33,133	0.00%
2023/12/01	13	175.77	14.2	174.98	176.50	-1.2	32,795	0.00%
2023/11/30	28	173.23	28	172.13	172.50	0	32,648	0.00%
2023/11/29	11	169.18	36.1	170.00	170.50	-25.1	32,301	-0.08%
2023/11/28	45.1	170.75	31	168.97	168.00	14.1	32,070	0.04%
2023/11/27	7.1	163.51	4.2	165.17	160.00	2.9	31,641	0.01%
2023/11/24	4	164.75	4.1	164.98	165.00	-0.1	31,699	0.00%
2023/11/23	33.1	166.55	24.2	164.69	163.50	8.9	31,774	0.03%
2023/11/22	34.2	172.43	35.1	172.21	170.50	-0.9	31,908	0.00%
2023/11/21	12.1	166.37	28	165.34	168.50	-15.9	31,430	-0.05%
2023/11/20	39.2	164.84	17	164.24	166.00	22.2	31,221	0.07%
2023/11/17	47.1	161.73	59.1	161.26	164.00	-12	30,986	-0.04%
2023/11/16	26.2	158.26	31	157.85	160.00	-4.8	29,688	-0.02%
2023/11/15	46.2	155.20	50.3	155.99	158.50	-4.1	29,107	-0.01%
2023/11/14	25.4	147.10	41.2	146.56	149.50	-15.8	28,172	-0.06%
2023/11/13	0	0.00	12	138.50	138.50	-12	27,196	-0.04%
2023/11/10	7	128.36	8	127.94	126.00	-1	27,211	0.00%
2023/11/09	18	129.25	17	128.26	129.00	1	27,142	0.00%
2023/11/08	31	130.90	13.1	130.79	129.00	17.9	27,019	0.07%
2023/11/07	29	134.10	18.1	132.89	133.50	11	26,701	0.04%
2023/11/06	63.3	143.36	49.1	139.23	135.00	14.3	26,450	0.05%
2023/11/03	58	138.28	59.4	140.82	145.00	-1.4	25,118	-0.01%
2023/11/02	19	126.55	41	127.01	132.00	-22	24,186	-0.09%
2023/11/01	18	120.83	13	120.81	120.00	5	23,920	0.02%
2023/10/31	21	122.31	11	118.95	119.00	10	23,942	0.04%
2023/10/30	15	122.40	21	123.07	123.00	-6	23,924	-0.03%
2023/10/27	16	120.88	14	117.21	117.00	2	23,866	0.01%
2023/10/26	12.1	120.92	10	121.00	119.00	2.1	23,523	0.01%
2023/10/25	20.1	125.36	35	123.97	124.00	-15	23,188	-0.06%
2023/10/24	19.1	115.02	13	114.19	117.50	6.1	22,575	0.03%
2023/10/23	17	116.32	17	115.82	114.50	0	22,310	0.00%
2023/10/20	25	116.40	17	117.50	116.50	8	22,156	0.04%
2023/10/19	13	121.69	12.1	121.79	122.50	1	21,788	0.00%
2023/10/18	53	133.44	50	133.13	121.50	3	21,471	0.01%
2023/10/17	9	130.28	25	132.58	134.50	-16	19,814	-0.08%
2023/10/16	21	123.79	19	123.42	122.50	2	19,488	0.01%
2023/10/13	9	120.39	25.2	121.03	122.00	-16.2	19,195	-0.08%
2023/10/12	11.1	114.38	12.1	115.19	118.50	-1	19,873	-0.01%
2023/10/11	7	109.86	5	112.40	108.00	2	20,327	0.01%
2023/10/06	3	116.83	4	117.63	116.00	-1	20,959	0.00%
2023/10/05	14	119.29	18	117.86	117.00	-4	21,594	-0.02%
2023/10/04	9	117.67	3	117.00	118.50	6	22,450	0.03%
2023/10/03	33	123.98	19	123.74	118.00	14	22,460	0.06%
2023/10/02	14	125.14	19	124.37	123.00	-5	22,027	-0.02%
2023/09/28	22	121.09	23	119.04	118.50	-1	22,128	0.00%
2023/09/27	4	119.63	27	119.78	121.50	-23	21,906	-0.10%
2023/09/26	17	117.85	2	118.00	117.00	15	21,747	0.07%
2023/09/25	24	121.92	35.2	122.93	122.00	-11.2	21,526	-0.05%
2023/09/22	25.1	119.70	11	118.14	120.00	14.1	21,249	0.07%
2023/09/21	14	117.04	8	116.69	119.00	6	21,117	0.03%
2023/09/20	10	116.30	6	116.83	115.50	4	20,877	0.02%
2023/09/19	21.4	120.52	34	120.93	118.00	-12.7	20,651	-0.06%
2023/09/18	40.1	122.41	18	121.97	122.50	22.1	20,183	0.11%
2023/09/15	23	118.83	34.1	118.51	120.00	-11.1	19,566	-0.06%
2023/09/14	6	108.67	10	107.40	111.00	-4	18,784	-0.02%
2023/09/13	4	101.73	4	100.88	101.00	0	18,675	0.00%
2023/09/12	12	103.79	7.2	104.86	103.00	4.8	18,860	0.03%
2023/09/11	10.1	111.29	6	106.75	105.50	4.1	18,751	0.02%
2023/09/08	9	115.50	10.1	115.95	116.50	-1.1	18,518	-0.01%
2023/09/07	3.1	116.19	9.1	116.56	115.00	-6	18,412	-0.03%
2023/09/06	6.1	116.84	9	115.44	116.50	-2.9	18,611	-0.02%
2023/09/05	10.1	116.03	12	117.17	118.00	-2	18,805	-0.01%
2023/09/04	8.1	113.89	3.2	115.56	116.00	4.9	18,827	0.03%
2023/09/01	9	114.72	11	113.27	112.50	-2	18,965	-0.01%
2023/08/31	5	115.60	9	115.89	115.00	-4	19,335	-0.02%
2023/08/30	20	113.38	18.3	113.84	114.50	1.7	19,752	0.01%
2023/08/29	3.2	109.30	5	108.40	109.00	-1.8	19,823	-0.01%
2023/08/28	26.5	115.56	13	111.88	108.50	13.5	19,677	0.07%
2023/08/25	6.2	118.82	15	119.30	120.50	-8.8	18,965	-0.05%
2023/08/24	6.1	115.98	10	117.00	113.50	-3.9	18,625	-0.02%
2023/08/23	8	115.44	5	113.80	115.00	3	18,734	0.02%
2023/08/22	2	113.25	2.1	112.67	110.00	-0.1	18,597	0.00%
2023/08/21	2	109.25	2.1	110.93	108.50	-0.1	18,705	0.00%
2023/08/18	13.2	110.70	7	108.86	108.00	6.2	18,625	0.03%
2023/08/17	8.2	115.95	7	116.57	116.00	1.2	18,354	0.01%
2023/08/16	4	110.25	5.1	110.53	113.50	-1.1	18,081	-0.01%
2023/08/15	3.1	112.77	1	110.50	110.00	2.1	17,939	0.01%
2023/08/14	8	110.06	7	109.07	109.00	1	17,783	0.01%
2023/08/11	18	108.06	11	107.82	110.00	7	17,660	0.04%
2023/08/10	8.1	109.71	11	107.05	109.50	-2.9	17,245	-0.02%
2023/08/09	27	111.06	40.5	109.67	109.50	-13.5	16,904	-0.08%
2023/08/08	12.6	107.93	6	106.75	105.50	6.5	16,460	0.04%
2023/08/07	9.2	114.26	8	116.69	117.00	1.2	16,266	0.01%
2023/08/04	7.1	111.70	6	110.00	109.50	1.1	15,730	0.01%
2023/08/02	14	116.93	12	116.21	113.50	2	15,495	0.01%
2023/08/01	19.1	126.70	31.2	126.52	121.50	-12.1	15,096	-0.08%
2023/07/31	3	138.66	10	134.00	133.00	-7	14,649	-0.05%
2023/07/28	28	143.57	0	0.00	147.50	28	14,586	0.19%
2023/07/27	2	152.96	1	146.00	144.00	1	14,565	0.01%
2023/07/26	1	147.00	3	148.67	151.50	-2	14,531	-0.01%
2023/07/25	2	142.50	18	143.50	142.50	-16	14,521	-0.11%
2023/07/24	39	145.63	20.2	146.97	151.00	18.9	14,518	0.13%
2023/07/21	0	0.00	8.1	146.62	148.50	-8.1	14,490	-0.06%
2023/07/20	0	0.00	9.7	133.62	135.00	-9.7	14,460	-0.07%
2023/07/19	0	0.00	2	125.75	127.50	-2	14,434	-0.01%
2023/07/18	1	121.00	2	124.50	125.00	-1	14,485	-0.01%
2023/07/17	69	129.49	58	130.09	130.00	11	14,425	0.08%
2023/07/14	19	123.45	33	124.95	127.00	-14	13,341	-0.10%
2023/07/13	19	113.11	29.9	113.57	115.50	-10.9	12,613	-0.09%
2023/07/12	17.2	102.04	24	103.60	105.00	-6.8	11,715	-0.06%
2023/07/11	19	93.48	35	93.99	95.50	-16	11,020	-0.14%
2023/07/10	8	85.68	18	85.77	86.90	-10	10,104	-0.10%
2023/07/07	8	83.41	5	83.56	84.20	3	9,931	0.03%
2023/07/06	12	84.57	23	84.94	83.80	-11	9,928	-0.11%
2023/07/05	2	81.95	0.1	81.64	81.00	2	9,556	0.02%
2023/07/04	0	0.00	2	81.80	81.60	-2	9,601	-0.02%
2023/07/03	4	83.25	3	82.10	81.60	1	9,611	0.01%
2023/06/30	2	80.60	2	81.00	81.00	0	9,650	0.00%
2023/06/29	5	80.56	6	80.47	80.10	-1	9,705	-0.01%
2023/06/28	4	78.88	2	77.20	80.00	2	9,781	0.02%
2023/06/27	1	77.48	0	0.00	76.70	1	10,125	0.01%
2023/06/26	2	78.10	3	78.30	78.30	-1	10,225	-0.01%
2023/06/21	0.3	80.30	2.4	80.03	79.80	-2.1	10,768	-0.02%
2023/06/20	1.6	80.82	1.1	80.53	80.50	0.5	10,821	0.00%
2023/06/19	12.1	83.10	1	82.30	81.60	11.1	11,007	0.10%
2023/06/16	9.1	83.46	4	84.50	84.60	5.1	11,359	0.04%
2023/06/15	2	82.40	0	0.00	81.90	2	11,440	0.02%
2023/06/14	1.6	83.33	1	83.00	82.00	0.6	11,769	0.00%
2023/06/13	2	85.60	5	85.12	84.20	-3	12,105	-0.02%
2023/06/12	13	83.82	11	83.93	83.90	2	12,564	0.02%
2023/06/09	18	88.66	16	87.95	87.90	2	12,720	0.02%
2023/06/08	8.2	84.60	7	85.13	84.80	1.2	13,013	0.01%
2023/06/07	10.4	88.54	7	88.78	87.90	3.4	13,809	0.02%
2023/06/06	20	88.10	19	86.87	87.50	1	14,003	0.01%
2023/06/05	25.3	88.03	18.2	88.60	88.20	7.2	13,742	0.05%
2023/06/02	8	85.38	17	84.92	84.30	-9	13,298	-0.07%
2023/06/01	4	82.63	0.1	81.06	83.10	3.9	13,393	0.03%
2023/05/31	4	81.63	2	81.20	80.80	2	13,848	0.01%
2023/05/30	5.1	81.76	10	80.82	80.60	-4.9	14,101	-0.03%
2023/05/29	9	83.24	10	82.12	83.10	-1	14,588	-0.01%
2023/05/26	4	76.93	5	76.10	76.00	-1	15,577	-0.01%
2023/05/25	28	78.68	31	79.12	77.30	-3	16,162	-0.02%
2023/05/24	9	76.31	6	76.60	76.50	3	16,271	0.02%
2023/05/23	1	77.00	4	77.35	77.10	-3	17,055	-0.02%
2023/05/22	5	75.98	8	76.35	77.10	-3	17,148	-0.02%
2023/05/19	7.1	75.31	9	75.27	74.90	-1.9	17,153	-0.01%
2023/05/18	4	77.05	4	76.50	76.20	0	17,170	0.00%
2023/05/17	2.4	76.03	0	0.00	76.00	2.4	17,186	0.01%
2023/05/16	0	0.00	2	75.30	75.60	-2	17,215	-0.01%
2023/05/12	6	72.18	4	72.40	73.50	2	17,428	0.01%
2023/05/11	14	74.37	3	74.30	71.70	11	17,946	0.06%
2023/05/09	6	73.42	2	74.25	73.00	4	17,911	0.02%
2023/05/08	1	74.60	0	0.00	74.80	1	18,028	0.01%
2023/05/05	2	74.60	0	0.00	74.80	2	18,545	0.01%
2023/05/04	1	75.10	1	74.30	74.00	0	19,184	0.00%
2023/05/03	1	73.90	0	0.00	74.50	1	19,241	0.01%
2023/05/02	2	74.55	1	75.20	75.40	1	19,298	0.01%
2023/04/28	3	74.67	0	0.00	74.00	3	19,342	0.02%
2023/04/27	1	73.90	0	0.00	73.60	1	19,299	0.01%
2023/04/26	1	73.30	1	71.90	73.00	0	19,270	0.00%
2023/04/25	3	76.67	5	73.68	73.50	-2	19,280	-0.01%
2023/04/24	1	76.90	0	0.00	77.20	1	19,278	0.01%
2023/04/21	6	78.32	1	76.80	76.70	5	19,280	0.03%
2023/04/20	2	78.35	1	78.30	77.80	1	19,231	0.01%
2023/04/19	13	79.58	1	79.30	79.40	12	19,261	0.06%
2023/04/18	1	83.10	2	82.20	80.50	-1	19,227	-0.01%
2023/04/17	1	82.30	3	82.60	82.10	-2	19,301	-0.01%
2023/04/14	2	83.20	2	82.50	82.20	0	19,408	0.00%
2023/04/13	2	83.35	5	84.40	82.20	-3	19,515	-0.02%
2023/04/12	0	0.00	1	85.80	85.50	-1	19,547	-0.01%
2023/04/11	19	87.98	10	86.12	85.60	9	19,588	0.05%
2023/04/10	4	86.53	4	86.78	87.40	0	19,543	0.00%
2023/04/07	1	86.10	1	85.30	85.40	0	19,545	0.00%
2023/03/31	2	85.10	1	84.70	86.00	1	19,512	0.01%
2023/03/30	5	84.42	4.1	84.32	84.80	0.9	19,493	0.00%
2023/03/29	1.1	84.20	17.1	82.46	83.30	-16	19,515	-0.08%
2023/03/28	7	85.94	7	85.97	84.10	0	19,537	0.00%
2023/03/27	12	89.98	11	90.18	89.70	1	19,220	0.01%
2023/03/24	9.1	91.95	12	91.39	89.60	-2.9	19,247	-0.02%
2023/03/23	3	89.60	44	89.80	89.50	-41	18,799	-0.22%
2023/03/22	1	89.80	3.1	90.00	89.50	-2.1	18,928	-0.01%
2023/03/21	40.1	92.03	24	90.90	89.10	16.1	19,292	0.08%
2023/03/20	14	90.64	18	90.98	91.80	-4	19,422	-0.02%
2023/03/17	15	89.61	8	89.89	89.80	7	19,692	0.04%
2023/03/16	11	87.68	6	87.95	88.60	5	19,658	0.03%
2023/03/15	39	91.04	23	91.33	89.60	16	19,380	0.08%
2023/03/14	10	89.97	8	88.86	88.00	2	19,026	0.01%
2023/03/13	20	91.13	20	93.40	92.90	0	18,928	0.00%
2023/03/10	60	95.01	48.1	94.86	94.80	12	18,556	0.06%
2023/03/09	22	92.69	4	95.23	96.00	18	18,325	0.10%
2023/03/08	2.1	88.44	3	87.33	87.30	-1	18,601	-0.01%
2023/03/07	5	88.42	7	88.19	87.60	-2	18,539	-0.01%
2023/03/06	7	87.31	7	88.11	89.50	0	18,424	0.00%
2023/03/03	12	87.80	12.1	88.55	85.00	-0.1	18,250	0.00%
2023/03/02	12	88.52	17.2	88.85	87.90	-5.2	17,890	-0.03%
2023/03/01	48	89.65	52	89.30	89.70	-4	17,649	-0.02%
2023/02/24	72.1	87.79	74	88.08	90.80	-1.9	17,103	-0.01%
2023/02/23	16	79.26	21	82.31	83.80	-5	15,978	-0.03%
2023/02/22	13	77.74	12	77.38	76.20	1	15,663	0.01%
2023/02/21	21	79.83	31	80.34	80.30	-10	15,878	-0.06%
2023/02/20	5	75.08	15	75.42	75.50	-10	15,458	-0.06%
2023/02/16	8	73.23	12	73.93	74.20	-4	15,811	-0.03%
2023/02/15	15	72.41	9	72.60	72.60	6	16,237	0.04%
2023/02/14	7	74.17	2	73.95	73.70	5	16,523	0.03%
2023/02/13	11	75.07	29	74.92	74.60	-18	17,127	-0.11%
2023/02/10	23	74.49	23	73.89	73.40	0	17,636	0.00%
2023/02/09	70	76.34	55.1	76.03	75.30	15	18,042	0.08%
2023/02/08	15	72.43	29	74.24	74.50	-14	18,685	-0.07%
2023/02/07	9	71.52	24	71.83	72.20	-15	19,168	-0.08%
2023/02/06	19	72.23	17	72.60	72.60	2	19,424	0.01%
2023/02/03	58	74.82	34	73.87	72.20	24	19,497	0.12%
2023/02/02	77.1	76.17	125	76.88	77.00	-47.9	19,396	-0.25%	大賣/
2023/02/01	16	69.83	16	70.18	70.20	0	19,012	0.00%
2023/01/31	18	68.61	15	69.44	69.50	3	19,298	0.02%
2023/01/30	17	68.44	23	68.12	68.40	-6	19,549	-0.03%
2023/01/17	16	66.94	35	66.57	66.60	-19	19,758	-0.10%
2023/01/16	14	67.31	17	66.97	67.00	-3	19,981	-0.02%
2023/01/13	20	68.17	15	67.04	67.00	5	20,236	0.02%
2023/01/12	21	69.64	20	68.16	68.10	1	20,539	0.00%
2023/01/11	21	70.01	16	69.36	69.30	5	20,819	0.02%
2023/01/10	39	70.51	25	70.50	70.30	14	21,199	0.07%
2023/01/09	16	70.78	14	70.70	70.70	2	21,555	0.01%
2023/01/06	13	69.49	11	69.50	69.70	2	22,169	0.01%
2023/01/05	5	70.50	7	70.39	68.80	-2	22,827	-0.01%
2023/01/04	12	69.66	9	69.90	69.30	3	23,375	0.01%
2023/01/03	23	67.60	27	68.53	69.10	-4	23,527	-0.02%
2022/12/30	8	68.60	5	67.62	67.30	3	23,873	0.01%
2022/12/29	4	66.78	6	67.00	67.40	-2	24,176	-0.01%
2022/12/28	30	70.18	15.2	68.62	67.90	14.8	25,018	0.06%
2022/12/27	22	70.82	34	70.97	70.90	-12	25,275	-0.05%
2022/12/26	17	70.05	16	70.03	70.00	1	25,716	0.00%
2022/12/23	15	69.37	15	69.21	69.30	0	26,211	0.00%
2022/12/22	31	70.04	18.1	69.41	69.40	12.9	26,626	0.05%
2022/12/21	29.1	70.75	18.1	69.06	69.60	11	27,218	0.04%
2022/12/20	18	72.08	20	70.82	69.80	-2	27,653	-0.01%
2022/12/19	15	72.83	14	71.38	71.20	1	27,981	0.00%
2022/12/16	31	73.25	22	73.24	73.10	9	28,384	0.03%
2022/12/15	23.1	74.83	21	73.93	73.80	2.1	28,853	0.01%
2022/12/14	39	75.00	40	74.78	74.50	-1	28,913	0.00%
2022/12/13	26	76.22	22	76.38	75.00	4	28,958	0.01%
2022/12/12	55	75.78	67	75.86	73.60	-12	28,681	-0.04%
2022/12/09	57.1	76.47	65	76.73	76.80	-7.9	28,540	-0.03%
2022/12/08	34	72.56	35	74.71	74.70	-1	28,608	0.00%
2022/12/07	38	70.91	22	70.65	70.20	16	29,142	0.05%
2022/12/06	22	73.51	19	72.11	71.70	3	30,033	0.01%
2022/12/05	13	75.42	11.1	74.85	73.60	2	30,158	0.01%
2022/12/02	7	74.94	7.1	75.22	75.00	-0.1	29,998	0.00%
2022/12/01	75.1	76.23	59	76.22	74.40	16.1	30,046	0.05%
2022/11/30	34	70.93	46.1	72.85	74.00	-12.1	29,730	-0.04%
2022/11/29	29.1	67.95	20.1	68.18	68.30	9	29,546	0.03%
2022/11/28	15	68.55	15.2	68.20	68.20	-0.2	30,800	0.00%
2022/11/25	18.1	71.54	14	69.71	68.60	4.1	32,655	0.01%
2022/11/24	23	71.67	21	72.03	71.90	2	33,411	0.01%
2022/11/23	19	71.42	19	70.91	70.90	0	33,963	0.00%
2022/11/22	12	70.85	13	70.86	70.80	-1	34,410	0.00%
2022/11/21	23	73.29	23	71.99	70.80	0	34,985	0.00%
2022/11/18	25	73.06	22	72.70	72.40	3	34,973	0.01%
2022/11/17	21	73.48	22	74.09	74.30	-1	34,894	0.00%
2022/11/16	23	70.98	25	71.52	71.50	-2	34,705	-0.01%
2022/11/15	34	69.26	37.4	69.51	70.30	-3.4	34,609	-0.01%
2022/11/14	34	68.28	32	68.31	68.50	2	34,814	0.01%
2022/11/11	29.2	70.28	29	68.75	67.40	0.2	34,912	0.00%
2022/11/10	26.3	69.22	21.3	69.08	68.90	5.1	34,807	0.01%
2022/11/09	30.3	71.21	23	70.07	69.70	7.3	34,981	0.02%
2022/11/08	33.1	71.99	44	72.90	70.90	-10.9	34,871	-0.03%
2022/11/07	51	71.32	47	71.32	70.10	4	34,274	0.01%
2022/11/04	49	70.24	43.1	70.28	70.30	5.9	33,789	0.02%
2022/11/03	25	67.58	34	65.74	70.60	-9	32,646	-0.03%
2022/11/02	24	64.24	22	64.74	64.20	2	32,059	0.01%
2022/11/01	7	63.54	28	63.46	64.50	-21	31,810	-0.07%
2022/10/31	27	64.10	21	62.80	64.10	6	31,629	0.02%
2022/10/28	31	60.75	24	60.17	60.20	7	31,345	0.02%
2022/10/27	21	61.34	18	61.81	62.90	3	31,169	0.01%
2022/10/26	20	60.18	19	60.98	59.70	1	30,884	0.00%
2022/10/25	9	61.98	7	61.31	60.90	2	30,630	0.01%
2022/10/24	8	63.34	4	63.53	62.60	4	30,509	0.01%
2022/10/21	9	62.57	8	62.93	61.70	1	30,355	0.00%
2022/10/20	8	63.70	10	63.94	64.60	-2	30,864	-0.01%
2022/10/19	37	65.57	35	65.86	64.00	2	32,142	0.01%
2022/10/18	31	66.11	30	66.33	65.00	1	33,150	0.00%
2022/10/17	12	63.63	11	64.54	66.00	1	33,887	0.00%
2022/10/14	45	64.13	58.2	64.73	64.00	-13.2	34,011	-0.04%
2022/10/13	57.2	63.70	57	62.08	60.00	0.2	33,615	0.00%
2022/10/12	35.1	65.25	19	64.99	64.70	16.1	33,001	0.05%
2022/10/11	10	72.01	0	0.00	71.80	10	32,494	0.03%
2022/10/07	15	79.27	17	78.95	79.70	-2	32,278	-0.01%
2022/10/06	21	78.20	20	78.65	78.50	1	31,956	0.00%
2022/10/05	44	80.32	44	81.18	78.70	0	31,799	0.00%
2022/10/04	19	77.88	27	77.76	77.60	-8	31,121	-0.03%
2022/10/03	24	76.62	21	75.40	75.30	3	30,944	0.01%
2022/09/30	11	77.33	9	77.78	79.00	2	30,855	0.01%
2022/09/29	6	76.62	8.4	76.81	76.10	-2.4	31,036	-0.01%
2022/09/28	21	78.20	19	76.46	74.40	2	31,298	0.01%
2022/09/27	54	79.86	56.1	79.91	82.20	-2.1	31,239	-0.01%
2022/09/26	13.3	84.59	7	82.96	79.80	6.3	30,961	0.02%
2022/09/23	6	89.43	7	88.14	88.60	-1	30,712	0.00%
2022/09/22	29	90.96	29.1	89.86	91.40	-0.1	30,353	0.00%
2022/09/21	35.1	88.16	38	88.31	88.50	-3	29,891	-0.01%
2022/09/20	15.2	88.10	19	87.80	88.30	-3.8	30,285	-0.01%
2022/09/19	39	88.11	35	87.24	86.50	4	30,186	0.01%
2022/09/16	10	89.29	15	88.07	88.70	-5	29,989	-0.02%
2022/09/15	25	91.02	23	90.98	88.50	2	29,667	0.01%
2022/09/14	38	90.03	48	90.16	92.40	-10	29,378	-0.03%
2022/09/13	27	89.26	15	89.05	89.00	12	28,505	0.04%
2022/09/12	5	84.88	17	86.14	87.40	-12	27,457	-0.04%
2022/09/08	28	79.59	30	79.76	79.50	-2	27,151	-0.01%
2022/09/07	46	80.40	42	79.91	78.50	4	26,915	0.01%
2022/09/06	38	82.39	37	82.11	80.40	1	26,530	0.00%
2022/09/05	25.2	84.74	16	83.98	83.10	9.2	25,997	0.04%
2022/09/02	89	90.02	87.2	88.98	86.50	1.8	25,440	0.01%
2022/09/01	141	90.18	135	90.05	88.60	6	23,993	0.03%	大買/大賣/
2022/08/31	30	85.99	43.3	87.64	90.50	-13.3	22,015	-0.06%
2022/08/30	52.3	82.63	51	82.55	82.30	1.3	20,950	0.01%
2022/08/29	20	79.73	19	80.00	80.00	1	20,170	0.00%
2022/08/26	18	79.19	33	80.87	83.30	-15	19,583	-0.08%
2022/08/25	30	74.52	26	74.65	75.80	4	18,831	0.02%
2022/08/24	34	71.61	33	72.20	72.80	1	18,556	0.01%
2022/08/23	21	72.05	20	72.69	71.70	1	18,269	0.01%
2022/08/22	8	76.56	7	75.39	74.30	1	17,888	0.01%
2022/08/19	12	80.96	15	79.83	79.60	-3	17,592	-0.02%
2022/08/18	6	77.20	9.1	77.38	77.30	-3.1	17,053	-0.02%
2022/08/17	45.1	78.58	42	78.68	78.50	3.1	16,700	0.02%
2022/08/16	18	80.23	6	80.00	77.80	12	16,306	0.07%
2022/08/15	78	80.87	80	80.31	83.90	-2	15,725	-0.01%
2022/08/12	3	84.13	30	85.29	81.20	-27	15,102	-0.18%
2022/08/11	3	80.87	19	80.53	81.10	-16	15,002	-0.11%
2022/08/10	1	80.90	2	78.50	80.80	-1	14,949	-0.01%
2022/08/09	18	76.70	2	76.80	76.70	16	14,871	0.11%
2022/08/08	28	74.98	2	73.80	75.00	26	14,806	0.18%
2022/08/05	0	0.00	1	73.00	73.00	-1	14,739	-0.01%
2022/08/04	0	0.00	19	71.48	70.00	-19	14,690	-0.13%
2022/08/03	0	0.00	18	73.50	73.00	-18	14,550	-0.12%
2022/08/02	37	75.38	0	0.00	75.40	37	14,465	0.26%
2022/08/01	18	74.60	18	74.80	74.80	0	14,408	0.00%
2022/07/29	0	0.00	4	74.48	73.00	-4	14,329	-0.03%
2022/07/28	2	72.50	1	71.90	71.00	1	14,173	0.01%
2022/07/27	66	71.35	65	71.50	73.00	1	14,073	0.01%
2022/07/26	107	72.77	106	72.67	73.30	1	13,268	0.01%	大買/大賣/
2022/07/25	71	67.91	79	68.77	72.80	-8	11,679	-0.07%
2022/07/22	30	64.70	33	64.86	66.20	-3	10,286	-0.03%
2022/07/21	20	56.84	43	58.03	60.30	-23	9,123	-0.25%
2022/07/20	48	54.39	60	54.60	54.90	-12	8,565	-0.14%
2022/07/19	10	51.18	13	51.60	50.90	-3	8,248	-0.04%
2022/07/18	13	53.09	7	53.93	52.50	6	8,159	0.07%
2022/07/15	10	52.07	5	51.80	51.60	5	7,962	0.06%
2022/07/14	11	51.30	5	51.48	51.70	6	7,883	0.08%
2022/07/13	2	51.80	7	52.97	51.00	-5	7,705	-0.06%
2022/07/12	2	52.05	2	51.50	49.95	0	7,391	0.00%
2022/07/11	3	54.43	3	53.77	53.20	0	7,151	0.00%
2022/07/08	11	56.55	17	55.76	54.90	-6	6,933	-0.09%
2022/07/07	38	58.01	22	57.17	57.60	16	6,461	0.25%
2022/07/06	28	56.41	35.1	56.21	55.00	-7.1	5,711	-0.12%
2022/07/05	22.1	54.89	20	55.73	57.20	2.1	4,986	0.04%
2022/07/04	11	49.96	6	50.53	52.00	5	4,338	0.12%
2022/07/01	7	50.51	4	49.39	47.85	3	4,044	0.07%
2022/06/30	3	48.17	7	47.49	47.75	-4	3,730	-0.11%
2022/06/29	11	51.96	19	52.00	49.95	-8	3,555	-0.22%
2022/06/28	14	55.28	13	54.79	55.40	1	3,309	0.03%
2022/06/27	3	53.53	3	54.13	54.60	0	2,744	0.00%
2022/06/24	0	0.00	1	47.35	49.70	-1	2,530	-0.04%
2022/06/23	4	46.20	2	45.50	45.20	2	2,411	0.08%
2022/06/22	11	47.95	7	48.54	47.70	4	2,272	0.18%
2022/06/21	6	45.80	4	46.65	46.75	2	1,872	0.11%
2022/06/17	5	44.90	0	0.00	45.60	5	1,830	0.27%
2022/06/16	5	45.70	0	0.00	45.70	5	1,869	0.27%
2022/06/14	2	47.80	0	0.00	47.85	2	1,960	0.10%
2022/06/10	2	49.90	0	0.00	49.90	2	2,023	0.10%
2022/06/08	3	52.30	0	0.00	51.20	3	2,097	0.14%
2022/05/31	0	0.00	1	52.90	53.10	-1	2,436	-0.04%
2022/05/30	1	52.10	0	0.00	51.90	1	2,632	0.04%
2022/05/27	0	0.00	9	51.20	51.20	-9	2,865	-0.31%
2022/05/26	0	0.00	1	50.90	50.20	-1	2,868	-0.03%
2022/05/25	1	50.80	0	0.00	50.50	1	2,907	0.03%
2022/05/20	1	51.70	1	52.40	51.20	0	3,027	0.00%
2022/05/19	0	0.00	8	50.83	51.60	-8	3,044	-0.26%
2022/05/18	0	0.00	1	50.90	51.30	-1	3,051	-0.03%
2022/05/17	6	49.84	2	49.55	50.80	4	3,070	0.13%
2022/05/16	0	0.00	2	48.48	48.60	-2	3,133	-0.06%
2022/05/13	1	48.00	0	0.00	48.10	1	3,177	0.03%
2022/05/10	0	0.00	2	48.15	47.85	-2	3,355	-0.06%
2022/05/09	2	48.00	0	0.00	47.05	2	3,521	0.06%
2022/04/29	5	50.86	4	50.58	49.10	1	3,924	0.03%
2022/04/28	0	0.00	4	51.00	50.10	-4	4,002	-0.10%
2022/04/27	2	49.00	0	0.00	49.85	2	4,053	0.05%
2022/04/26	1	51.30	0	0.00	51.20	1	4,066	0.02%
2022/04/25	2	52.00	5	51.30	51.30	-3	4,117	-0.07%
2022/04/19	1	55.50	0	0.00	55.00	1	4,559	0.02%
2022/04/18	1	55.30	0	0.00	55.00	1	4,770	0.02%
2022/04/15	3	56.67	0	0.00	56.00	3	4,839	0.06%
2022/04/13	0	0.00	1	59.30	59.00	-1	5,027	-0.02%
2022/04/12	1	57.20	3	57.20	57.30	-2	5,152	-0.04%
2022/04/11	6	58.12	0	0.00	57.70	6	5,250	0.11%
2022/04/08	6	60.22	0	0.00	60.00	6	5,297	0.11%
2022/04/07	1	61.40	0	0.00	60.30	1	5,342	0.02%
2022/04/06	5	63.74	0	0.00	63.90	5	5,394	0.09%
2022/03/24	0	0.00	8	65.35	67.30	-8	6,868	-0.12%
2022/03/23	2	66.05	1	65.90	65.10	1	7,190	0.01%
2022/03/21	3	66.80	0	0.00	64.30	3	7,759	0.04%
2022/03/18	0	0.00	1	63.40	64.80	-1	7,909	-0.01%
2022/03/17	2	62.70	16	62.26	62.70	-14	8,015	-0.17%
2022/03/16	6	59.87	3	58.80	59.80	3	8,209	0.04%
2022/03/15	7	59.14	0	0.00	58.50	7	8,592	0.08%
2022/03/14	4	61.30	5	61.32	61.40	-1	8,893	-0.01%
2022/03/09	4	57.75	4	58.00	57.90	0	10,495	0.00%
2022/03/08	5	57.56	4	58.63	56.70	1	10,842	0.01%
2022/03/07	9	60.63	4	59.85	59.30	5	11,230	0.04%
2022/03/04	2	66.00	2	65.30	64.00	0	11,737	0.00%
2022/03/03	5	68.94	5	66.68	66.10	0	12,164	0.00%
2022/03/02	7	67.70	7	67.73	68.40	0	12,643	0.00%
2022/03/01	2	64.60	1	63.50	65.30	1	13,377	0.01%
2022/02/25	3	63.07	1.2	63.12	62.90	1.8	13,710	0.01%
2022/02/17	1	67.90	0	0.00	67.20	1	17,688	0.01%
2022/02/16	6	68.18	2	67.70	68.00	4	19,771	0.02%
2022/02/11	2	68.85	1	69.00	68.80	1	27,111	0.00%
2022/02/10	1	69.80	1	68.40	68.20	0	27,857	0.00%
2022/02/09	0	0.00	10	71.20	68.70	-10	28,956	-0.03%
2022/02/08	1	67.40	1	67.40	68.20	0	30,368	0.00%
2022/02/07	1	65.30	1	63.50	67.00	0	31,122	0.00%
2022/01/26	0	0.00	2	67.50	67.00	-2	31,799	-0.01%
2022/01/25	1	67.50	1	67.00	66.50	0	33,215	0.00%
2022/01/24	0.1	67.80	0	0.00	69.60	0.1	34,442	0.00%
2022/01/21	2	71.30	2	71.00	70.40	0	35,072	0.00%
2022/01/20	10	71.00	0	0.00	71.00	10	35,207	0.03%
2022/01/17	2	73.00	2	73.40	73.80	0	37,279	0.00%
2022/01/13	0	0.00	4	72.90	73.70	-4	38,006	-0.01%
2022/01/12	1	73.80	0	0.00	73.50	1	38,002	0.00%
2022/01/11	4.1	73.59	3	74.17	74.00	1.1	37,927	0.00%
2022/01/10	1	78.60	0	0.00	78.80	1	37,725	0.00%
2022/01/07	2	78.55	17	80.00	78.10	-15	37,654	-0.04%
2022/01/06	2	83.10	2	83.50	82.00	0	37,509	0.00%
2022/01/05	2	83.45	17	82.81	83.50	-15	37,444	-0.04%
2022/01/04	0	0.00	7	87.80	86.00	-7	37,324	-0.02%
2022/01/03	0	0.00	1	86.20	86.40	-1	37,205	0.00%
2021/12/30	3	86.00	0	0.00	85.90	3	37,130	0.01%
2021/12/29	3	87.10	0	0.00	87.40	3	37,075	0.01%
2021/12/28	12	86.83	0	0.00	86.60	12	37,005	0.03%
2021/12/27	0	0.00	6	89.50	89.00	-6	36,847	-0.02%
2021/12/24	13	88.91	9	88.50	87.70	4	36,731	0.01%
2021/12/23	23	88.60	24	89.27	89.40	-1	36,479	0.00%
2021/12/22	5	88.00	4	88.10	86.50	1	36,184	0.00%
2021/12/21	3	86.93	8	86.66	86.70	-5	35,854	-0.01%
2021/12/20	3	86.23	13	88.23	87.80	-10	35,701	-0.03%
2021/12/17	21	85.47	8	86.61	86.30	13	35,437	0.04%
2021/12/16	40	89.24	25	90.65	91.20	15	35,077	0.04%
2021/12/15	7	84.29	12	85.90	87.00	-5	34,663	-0.01%
2021/12/14	6	83.47	1	82.40	83.30	5	34,486	0.01%
2021/12/10	11	88.52	5.2	86.71	86.20	5.8	34,088	0.02%
2021/12/09	20	90.97	9.3	91.55	89.20	10.7	33,832	0.03%
2021/12/08	5	91.28	34	90.89	89.00	-29	33,400	-0.09%
2021/12/07	24	93.00	29	92.82	90.20	-5	33,056	-0.02%
2021/12/06	4	90.48	3	90.50	90.00	1	32,385	0.00%
2021/12/03	44.5	92.92	30.4	91.62	90.40	14.1	32,138	0.04%
2021/12/02	13	89.68	17	89.22	87.60	-4	31,348	-0.01%
2021/12/01	9	87.86	17	89.06	89.00	-8	30,951	-0.03%
2021/11/30	23	87.22	30	86.74	88.30	-7	30,503	-0.02%
2021/11/29	9	81.04	5	80.74	84.00	4	29,973	0.01%
2021/11/26	33	84.27	19	85.13	84.40	14	29,519	0.05%
2021/11/25	11	89.53	31	91.27	85.60	-20	28,830	-0.07%
2021/11/24	48	85.25	45	85.52	85.00	3	27,866	0.01%
2021/11/23	24	85.19	16	85.46	85.80	8	27,499	0.03%
2021/11/22	10	89.97	10	90.15	90.50	0	26,899	0.00%
2021/11/19	20	90.88	20	90.80	90.50	0	26,619	0.00%
2021/11/18	23	89.97	25	90.23	89.10	-2	25,846	-0.01%
2021/11/17	22	93.87	21	93.20	92.80	1	25,368	0.00%
2021/11/16	58	90.98	60	91.52	90.70	-2	24,376	-0.01%
2021/11/15	127.4	98.69	128	96.45	94.50	-0.6	23,355	0.00%	大買/大賣/
2021/11/12	66	95.96	90	95.80	99.00	-24	21,248	-0.11%
2021/11/11	280	94.14	218.1	91.59	90.00	61.9	19,169	0.32%	大買/大賣/
2021/11/10	58.1	90.01	83.6	91.70	92.50	-25.5	15,253	-0.17%
2021/11/09	60	80.94	46.5	81.81	84.10	13.5	13,734	0.10%
2021/11/08	36	72.60	42	72.99	76.50	-6	12,992	-0.05%
2021/11/05	41.1	70.75	40	70.87	69.60	1.1	11,841	0.01%
2021/11/04	32	69.49	17	70.31	67.20	15	10,262	0.15%
2021/11/03	16	67.82	31	67.60	71.00	-15	9,459	-0.16%
2021/11/02	113	68.82	119	68.11	69.00	-6	8,675	-0.07%	大買/大賣/
2021/11/01	34	66.34	119	68.14	68.30	-85	7,207	-1.18%	大賣/
2021/10/29	20	59.06	35	60.35	62.10	-15	5,907	-0.25%
2021/10/28	13	58.54	7	57.34	56.50	6	5,203	0.12%
2021/10/27	68	59.17	43	59.20	58.80	25	4,941	0.51%
2021/10/26	12	56.23	35	58.01	58.60	-23	3,605	-0.64%
2021/10/25	23	49.24	35	50.06	53.30	-12	3,185	-0.38%
2021/10/22	19	50.19	19	50.06	48.50	0	2,943	0.00%
2021/10/21	28	49.48	22	49.66	49.70	6	2,551	0.24%
2021/10/20	5	45.88	9	46.24	46.65	-4	2,086	-0.19%
2021/10/19	2	41.90	0	0.00	42.45	2	2,016	0.10%
2021/10/18	0	0.00	1	41.25	42.05	-1	2,082	-0.05%
2021/10/14	0	0.00	4	39.20	39.30	-4	2,261	-0.18%
2021/10/13	1	39.15	0	0.00	38.95	1	2,324	0.04%
2021/10/12	2	39.85	0	0.00	40.30	2	2,389	0.08%
2021/10/08	0	0.00	1	40.75	40.45	-1	2,578	-0.04%
2021/10/04	1	40.65	0	0.00	39.80	1	3,664	0.03%
2021/09/29	1	44.10	5	45.02	43.30	-4	4,094	-0.10%
2021/09/22	1	46.40	0	0.00	45.75	1	4,914	0.02%
2021/09/16	2	46.50	0	0.00	46.00	2	5,054	0.04%
2021/09/15	3	46.28	0	0.00	46.25	3	5,158	0.06%
2021/09/14	5	47.00	0	0.00	46.70	5	5,232	0.10%
2021/09/10	0	0.00	1	47.75	47.50	-1	5,746	-0.02%
2021/09/09	1	47.25	0	0.00	47.40	1	5,858	0.02%
2021/09/07	1	48.00	0	0.00	47.80	1	6,048	0.02%
2021/09/06	3	49.87	3	49.50	48.75	0	6,115	0.00%
2021/09/02	1	50.70	21	51.58	51.00	-20	6,119	-0.33%
2021/09/01	21	50.41	5	50.04	50.40	16	6,071	0.26%
2021/08/31	2	48.40	0	0.00	48.25	2	6,034	0.03%
2021/08/30	0	0.00	1	48.90	48.50	-1	6,049	-0.02%
2021/08/25	1	49.05	0	0.00	48.60	1	6,116	0.02%
2021/08/24	0	0.00	2	47.65	47.55	-2	6,177	-0.03%
2021/08/23	2	48.25	2	48.50	48.60	0	6,231	0.00%
2021/08/19	7	47.24	1	46.50	46.50	6	6,292	0.10%
2021/08/18	3	47.43	2	48.15	49.05	1	6,285	0.02%
2021/08/16	1	50.50	0	0.00	49.95	1	6,283	0.02%
2021/08/12	1	52.20	1	53.70	51.60	0	6,284	0.00%
2021/08/11	5	51.32	1	50.40	50.90	4	6,247	0.06%
2021/08/10	11	51.14	0	0.00	51.00	11	6,241	0.18%
2021/08/05	3	54.53	0	0.00	54.20	3	6,275	0.05%
2021/08/04	1	53.80	0	0.00	53.90	1	6,329	0.02%
2021/08/03	1	54.40	0	0.00	54.40	1	6,378	0.02%
2021/08/02	0	0.00	5	53.50	53.70	-5	6,458	-0.08%
2021/07/30	4	54.95	0	0.00	54.00	4	6,566	0.06%
2021/07/27	4	59.53	0	0.00	57.60	4	6,433	0.06%
2021/07/22	0	0.00	1	61.10	61.10	-1	6,382	-0.02%
2021/07/21	51	60.22	2	59.40	59.90	49	6,341	0.77%
2021/07/20	1.5	60.70	2	61.80	60.80	-0.5	6,311	-0.01%
2021/07/19	2	61.25	0	0.00	61.10	2	6,268	0.03%
2021/07/16	0	0.00	5.2	62.59	62.10	-5.2	6,347	-0.08%
2021/07/14	1	64.00	9	62.70	63.60	-8	6,120	-0.13%
2021/07/13	6	64.45	29	64.12	62.00	-23	5,867	-0.39%
2021/07/12	5	61.46	4	62.20	62.30	1	5,556	0.02%
2021/07/09	7	60.07	16	58.19	58.90	-9	5,363	-0.17%
2021/07/08	2	58.20	0	0.00	58.20	2	5,282	0.04%
2021/07/07	43.2	58.73	1	59.00	57.80	42.2	5,294	0.80%
2021/07/06	19	61.55	7	58.71	58.60	12	5,252	0.23%
2021/07/05	24	61.76	37	62.29	62.40	-13	5,058	-0.26%
2021/07/02	1	56.70	1.5	56.06	56.80	-0.5	4,723	-0.01%
2021/07/01	2	56.00	0	0.00	53.80	2	4,847	0.04%
2021/06/30	5	56.56	2	56.70	56.60	3	5,195	0.06%
2021/06/29	0	0.00	1	57.00	56.60	-1	5,319	-0.02%
2021/06/23	3	54.63	4	54.45	55.30	-1	5,007	-0.02%
2021/06/22	6	56.02	20	55.63	54.70	-14	4,944	-0.28%
2021/06/21	19	54.51	5	55.04	54.70	14	4,754	0.29%
2021/06/18	0	0.00	5	53.00	52.10	-5	4,520	-0.11%
2021/06/17	0	0.00	4	53.55	53.70	-4	4,415	-0.09%
2021/06/16	8	52.95	1	54.20	52.40	7	4,382	0.16%
2021/06/15	10	51.93	11	51.70	52.30	-1	4,254	-0.02%
2021/06/11	4	50.65	3	52.00	50.80	1	4,248	0.02%
2021/06/10	1	50.50	3	50.80	50.50	-2	4,288	-0.05%
2021/06/09	2	50.20	0	0.00	50.10	2	4,277	0.05%
2021/06/08	1	49.95	0	0.00	49.55	1	4,270	0.02%
2021/06/03	5	50.92	1	51.00	50.90	4	4,266	0.09%
2021/06/02	0	0.00	1	50.00	50.90	-1	4,270	-0.02%
2021/06/01	0	0.00	7	50.69	51.50	-7	4,241	-0.17%
2021/05/31	0	0.00	2	49.63	49.40	-2	4,184	-0.05%
2021/05/28	2	48.35	3	48.40	48.30	-1	4,132	-0.02%
2021/05/26	2	45.30	0	0.00	45.70	2	4,075	0.05%
2021/05/25	3	45.97	0	0.00	45.15	3	4,083	0.07%
2021/05/20	0	0.00	0.1	42.95	42.55	-0.1	4,075	0.00%
2021/05/18	0	0.00	2	40.80	43.70	-2	4,060	-0.05%
2021/05/14	0	0.00	2	44.48	44.30	-2	3,991	-0.05%
2021/05/13	1	44.30	0	0.00	44.20	1	3,972	0.03%
2021/05/12	3	48.73	4	50.13	45.60	-1	3,959	-0.03%
2021/05/11	7	51.24	0	0.00	49.90	7	3,899	0.18%
2021/05/10	4	54.98	11	55.61	54.30	-7	3,857	-0.18%
2021/05/07	3	54.87	6	53.97	54.60	-3	3,782	-0.08%
2021/05/06	4	50.66	0	0.00	50.00	4	3,670	0.11%
2021/05/04	10	53.20	0.1	50.93	50.70	9.9	3,677	0.27%
2021/05/03	1	55.00	2	55.60	53.40	-1	3,662	-0.03%
2021/04/28	1	54.30	0	0.00	53.40	1	3,638	0.03%
2021/04/27	1	54.50	0	0.00	54.20	1	3,693	0.03%
2021/04/26	1	57.00	7	56.29	55.70	-6	3,725	-0.16%
2021/04/23	0	0.00	2	55.45	55.50	-2	3,747	-0.05%
2021/04/22	1	57.30	0	0.00	53.70	1	3,932	0.03%
2021/04/21	0	0.00	2	53.60	53.50	-2	3,906	-0.05%
2021/04/20	1	53.80	0	0.00	54.20	1	3,946	0.03%
2021/04/19	2	54.05	2	53.85	53.60	0	3,970	0.00%
2021/04/16	1	55.70	2	55.10	55.00	-1	3,954	-0.03%
2021/04/15	1	56.00	1	55.30	55.30	0	3,937	0.00%
2021/04/14	4	53.15	20.3	52.24	52.80	-16.3	3,884	-0.42%
2021/04/13	2	55.20	3	54.87	55.10	-1	3,931	-0.03%
2021/04/12	6	55.40	2	55.00	54.50	4	4,055	0.10%
2021/04/09	1	58.20	2	58.35	57.10	-1	4,098	-0.02%
2021/04/08	3	60.20	3	60.10	59.20	0	4,093	0.00%
2021/04/07	53.1	61.16	6	60.38	59.50	47.1	4,033	1.17%
2021/04/06	21	60.47	16	60.43	62.50	5	3,880	0.13%
2021/04/01	5	58.30	13	57.12	58.00	-8	3,512	-0.23%
2021/03/31	1	52.80	2	53.00	53.30	-1	3,414	-0.03%
2021/03/30	0	0.00	2	52.50	52.20	-2	3,517	-0.06%
2021/03/29	9	53.50	6	53.70	52.70	3	3,570	0.08%
2021/03/23	6	52.70	0	0.00	51.00	6	4,206	0.14%
2021/03/19	0	0.00	6	48.67	49.80	-6	4,206	-0.14%
2021/03/17	0.3	50.90	3	50.50	50.00	-2.7	4,299	-0.06%
2021/03/16	3	48.10	1	51.90	51.90	2	4,414	0.05%
2021/03/15	1	47.25	0	0.00	47.20	1	4,528	0.02%
2021/03/09	1	46.70	2	45.55	45.80	-1	4,794	-0.02%
2021/03/08	0	0.00	3	48.15	46.95	-3	4,931	-0.06%
2021/03/05	3	49.00	0	0.00	48.40	3	5,145	0.06%
2021/03/04	0	0.00	1	49.65	49.55	-1	5,363	-0.02%
2021/03/02	0	0.00	10	50.60	50.10	-10	5,883	-0.17%
2021/02/26	2	51.40	0	0.00	51.00	2	6,062	0.03%
2021/02/24	3	52.80	0	0.00	52.00	3	6,202	0.05%
2021/02/18	0	0.00	1	53.00	53.30	-1	6,370	-0.02%
2021/02/17	1	52.50	0	0.00	52.70	1	6,357	0.02%
2021/02/05	1	51.10	3	51.90	51.10	-2	6,346	-0.03%
2021/02/04	0	0.00	5	51.70	51.50	-5	6,338	-0.08%
2021/02/02	3	51.90	0	0.00	53.50	3	6,305	0.05%
2021/01/29	4	52.05	0	0.00	51.30	4	6,289	0.06%
2021/01/28	1	53.00	0	0.00	52.80	1	6,271	0.02%
2021/01/27	0	0.00	1	55.20	54.60	-1	6,264	-0.02%
2021/01/26	1	55.00	0	0.00	54.80	1	6,245	0.02%
2021/01/22	0	0.00	3	57.70	58.10	-3	6,187	-0.05%
2021/01/19	1	57.50	2	57.60	58.80	-1	6,207	-0.02%
2021/01/15	20	60.79	3	60.07	59.50	17	6,043	0.28%
2021/01/14	2	56.90	3	57.00	58.00	-1	5,796	-0.02%
2021/01/08	3	55.63	0	0.00	54.30	3	5,569	0.05%
2021/01/06	18	56.62	3	55.27	55.60	15	5,479	0.27%
2021/01/05	1	57.40	2	59.75	59.10	-1	5,361	-0.02%
2021/01/04	2	56.80	12	57.63	58.70	-10	5,175	-0.19%
2020/12/31	0	0.00	10	53.28	53.40	-10	5,031	-0.20%
2020/12/25	1	54.00	1	52.40	51.90	0	4,769	0.00%
2020/12/24	21	57.01	0	0.00	54.90	21	4,640	0.45%
2020/12/23	3	57.37	0	0.00	58.20	3	4,523	0.07%
2020/12/21	1	59.00	0	0.00	59.30	1	4,403	0.02%
2020/12/18	4	59.65	1	60.00	60.80	3	4,270	0.07%
2020/12/17	0	0.00	31	55.45	56.90	-31	3,997	-0.78%
2020/12/11	0	0.00	1	52.50	51.50	-1	3,725	-0.03%
2020/12/10	3	54.40	2	53.30	53.30	1	3,682	0.03%
2020/12/09	2	54.30	1	54.30	54.30	1	3,571	0.03%
2020/12/07	1	50.40	0	0.00	48.40	1	3,394	0.03%
2020/12/04	0	0.00	3	51.30	50.80	-3	3,319	-0.09%
2020/12/03	1	49.75	0	0.00	49.60	1	3,261	0.03%
2020/12/02	0	0.00	3	52.67	51.60	-3	3,201	-0.09%
2020/12/01	0	0.00	1	50.30	53.50	-1	3,064	-0.03%
2020/11/30	1	49.00	7	50.60	49.80	-6	2,844	-0.21%
2020/11/27	28	51.22	1.5	49.73	49.80	26.5	2,641	1.00%
2020/11/26	1	48.80	12	49.21	51.00	-11	2,450	-0.45%
2020/11/25	11	45.20	14	45.36	46.40	-3	2,186	-0.14%
2020/11/23	8	39.98	3	40.73	42.05	5	1,968	0.25%
2020/11/20	0	0.00	2	41.60	40.40	-2	1,972	-0.10%
2020/11/19	0	0.00	5	39.52	41.00	-5	1,935	-0.26%
2020/11/13	0	0.00	8	37.50	37.50	-8	2,399	-0.33%
2020/11/05	0	0.00	2	38.05	38.20	-2	2,552	-0.08%
2020/11/04	3	37.05	0	0.00	38.60	3	2,585	0.12%
2020/10/30	1.5	38.13	1	38.35	37.40	0.5	3,059	0.02%
2020/10/28	1	42.40	0	0.00	40.50	1	3,322	0.03%
2020/10/27	0	0.00	6	38.55	38.55	-6	3,270	-0.18%
2020/10/22	13	35.57	0	0.00	35.20	13	3,744	0.35%
2020/10/21	0	0.00	5	36.60	35.80	-5	3,856	-0.13%
2020/10/07	11	36.57	11	36.75	36.75	0	4,899	0.00%
2020/09/28	11	36.02	0	0.00	37.00	11	5,825	0.19%
2020/09/25	1	34.90	1	35.95	35.45	0	5,953	0.00%
2020/09/24	2	37.35	0	0.00	36.85	2	6,182	0.03%
2020/09/22	1	38.70	20	39.00	38.70	-19	6,356	-0.30%
2020/09/21	0	0.00	3	39.62	39.50	-3	6,543	-0.05%
2020/09/18	2	39.20	0	0.00	40.70	2	6,712	0.03%
2020/09/17	6	39.41	0	0.00	39.00	6	6,903	0.09%
2020/09/15	15	39.83	2	40.33	39.85	13	6,921	0.19%
2020/09/14	2	41.10	20	40.80	40.80	-18	6,985	-0.26%
2020/09/11	9	39.15	0	0.00	39.30	9	6,913	0.13%
2020/09/09	10	37.43	0	0.00	38.70	10	6,859	0.15%
2020/09/07	1	38.50	11	38.88	37.85	-10	6,830	-0.15%
2020/09/04	0	0.00	2	38.50	39.05	-2	6,802	-0.03%
2020/09/03	3	40.42	0	0.00	39.50	3	6,777	0.04%
2020/09/02	0	0.00	3	40.13	39.70	-3	6,763	-0.04%
2020/09/01	3	41.17	0	0.00	40.60	3	6,730	0.04%
2020/08/31	0	0.00	1	41.10	41.40	-1	6,693	-0.01%
2020/08/28	2	39.70	0	0.00	39.70	2	6,649	0.03%
2020/08/26	1	40.70	0	0.00	40.55	1	6,565	0.02%
2020/08/25	10	42.47	1	41.75	41.75	9	6,490	0.14%
2020/08/24	1	42.15	13	42.73	42.00	-12	6,410	-0.19%
2020/08/21	8	41.61	5	42.24	43.45	3	6,253	0.05%
2020/08/20	3	39.20	22	39.27	39.50	-19	6,045	-0.31%
2020/08/19	6	38.58	2	38.20	38.95	4	5,910	0.07%
2020/08/14	4	36.70	1	37.05	37.20	3	5,885	0.05%
2020/08/13	5	36.90	6	37.86	36.70	-1	5,872	-0.02%
2020/08/12	5	36.10	1	36.40	37.60	4	5,851	0.07%
2020/08/11	2	36.55	0	0.00	36.60	2	5,804	0.03%
2020/08/07	15	38.38	0	0.00	38.25	15	5,724	0.26%
2020/08/06	31	41.15	27	39.96	39.80	4	5,623	0.07%
2020/08/05	4	41.75	4	42.15	41.10	0	5,510	0.00%
2020/08/04	5	41.12	10	40.93	40.45	-5	5,238	-0.10%
2020/08/03	0	0.00	5	39.00	38.50	-5	4,970	-0.10%
2020/07/29	0	0.00	1	35.80	35.80	-1	4,588	-0.02%
2020/07/28	2	35.45	2	34.93	33.40	0	4,540	0.00%
2020/07/27	5	36.97	0	0.00	36.75	5	4,396	0.11%
2020/07/24	5	41.44	10	40.86	38.00	-5	4,291	-0.12%
2020/07/22	0	0.00	10	37.60	37.10	-10	3,776	-0.26%
2020/07/17	2	37.00	0	0.00	37.70	2	3,658	0.05%
2020/07/16	10	36.60	0	0.00	36.35	10	3,579	0.28%
2020/07/15	12	38.70	12	37.90	36.20	0	3,538	0.00%
2020/07/10	6	37.83	2	37.88	37.85	4	3,462	0.12%
2020/07/09	11	39.65	59	39.62	39.20	-48	3,373	-1.42%
2020/07/08	10	38.55	0	0.00	38.10	10	3,048	0.33%
2020/07/07	20	36.04	0	0.00	35.05	20	2,744	0.73%
2020/07/06	0	0.00	1	37.70	37.35	-1	2,653	-0.04%
2020/07/03	94	38.40	108	38.19	37.00	-14	2,525	-0.55%	大賣/
2020/07/02	23	35.60	5	36.04	36.35	18	2,271	0.79%
2020/07/01	1	33.20	10	33.00	33.05	-9	2,133	-0.42%
2020/06/30	20	34.65	20	33.45	33.55	0	2,057	0.00%
2020/06/29	2	31.78	0	0.00	32.55	2	1,863	0.11%
2020/06/19	10	27.81	1	27.70	26.60	9	1,421	0.63%
2020/06/16	1	27.50	0	0.00	27.50	1	1,318	0.08%
2020/06/05	0	0.00	1	30.00	29.95	-1	1,371	-0.07%
2020/06/01	0	0.00	4	29.71	29.55	-4	1,391	-0.29%
2020/05/29	0	0.00	2	29.25	28.95	-2	1,392	-0.14%
2020/05/28	2	29.35	5	29.78	29.25	-3	1,396	-0.21%
2020/05/27	1	30.00	0	0.00	30.00	1	1,402	0.07%
2020/05/26	0	0.00	3	30.40	30.65	-3	1,390	-0.22%
2020/05/25	0	0.00	1	29.00	29.30	-1	1,378	-0.07%
2020/05/22	12	29.51	0	0.00	29.50	12	1,388	0.86%
2020/05/21	0	0.00	6	29.80	30.65	-6	1,371	-0.44%
2020/05/19	6	29.20	2	29.53	28.90	4	1,345	0.30%
2020/05/18	0	0.00	4	29.25	29.00	-4	1,335	-0.30%
2020/05/13	1	29.05	0	0.00	29.30	1	1,297	0.08%
2020/05/12	4	29.75	6	29.58	29.20	-2	1,301	-0.15%
2020/05/08	10	30.73	0	0.00	30.60	10	1,286	0.78%
2020/05/07	2	30.05	3	31.05	31.15	-1	1,282	-0.08%
2020/05/06	6	30.05	0	0.00	30.05	6	1,277	0.47%
2020/05/05	6	30.93	0	0.00	30.80	6	1,267	0.47%
2020/05/04	2	31.20	2	31.70	31.65	0	1,255	0.00%
2020/04/29	0	0.00	1	31.85	31.65	-1	1,251	-0.08%
2020/04/28	2	31.55	0	0.00	31.70	2	1,260	0.16%
2020/04/27	1	31.90	1	32.75	32.00	0	1,273	0.00%
2020/04/24	0	0.00	13	31.80	32.00	-13	1,255	-1.04%
2020/04/23	0	0.00	4	31.38	31.00	-4	1,235	-0.32%
2020/04/22	4	30.93	3	31.58	31.20	1	1,229	0.08%
2020/04/21	12	31.58	3	32.37	31.55	9	1,240	0.73%
2020/04/20	12	31.03	7	31.01	31.30	5	1,208	0.41%
2020/04/17	7	30.66	9	30.29	30.45	-2	1,236	-0.16%
2020/04/16	10	29.73	10	30.20	30.45	0	1,173	0.00%
2020/04/14	10	25.20	0	0.00	25.20	10	1,075	0.93%
2020/04/09	3	24.33	0	0.00	24.45	3	1,094	0.27%
2020/04/07	1	20.65	1	20.75	20.80	0	1,088	0.00%
2020/03/27	0	0.00	10	20.00	19.25	-10	1,273	-0.79%
2020/03/23	1	17.10	1	16.70	16.70	0	1,546	0.00%
2020/03/20	10	18.10	0	0.00	18.00	10	1,626	0.61%
2020/03/18	1	20.10	0	0.00	18.80	1	1,631	0.06%
2020/03/13	0	0.00	60	21.35	21.95	-60	1,617	-3.71%
2020/03/12	1	23.75	1	24.90	23.70	0	1,594	0.00%
2020/03/05	0	0.00	1	29.05	29.00	-1	1,542	-0.06%
2020/02/19	5	31.25	5	30.75	30.75	0	1,568	0.00%
2020/02/12	0	0.00	10	30.75	30.65	-10	1,555	-0.64%
2020/02/11	10	30.30	0	0.00	30.20	10	1,552	0.64%
2020/02/07	0	0.00	1	29.95	29.90	-1	1,544	-0.06%
2020/02/04	1	30.00	0	0.00	30.10	1	1,529	0.07%
2020/01/14	0	0.00	60	35.79	35.65	-60	1,437	-4.17%
2020/01/13	61	36.11	0	0.00	36.10	61	1,425	4.28%
2020/01/10	0	0.00	5	34.13	33.75	-5	1,391	-0.36%
2020/01/09	1	34.00	2	33.65	33.80	-1	1,395	-0.07%
2020/01/08	0	0.00	2	33.70	33.50	-2	1,393	-0.14%
2020/01/03	4	35.53	26	35.87	35.60	-22	1,374	-1.60%
2020/01/02	51	36.58	0	0.00	36.35	51	1,354	3.77%
2019/12/30	0	0.00	2	35.90	35.65	-2	1,337	-0.15%
2019/12/27	24	35.97	3	35.40	35.25	21	1,316	1.59%
2019/12/26	16	35.84	0	0.00	35.65	16	1,297	1.23%
2019/12/25	0	0.00	1	36.60	36.60	-1	1,265	-0.08%
2019/12/24	3	37.00	7	36.63	36.90	-4	1,247	-0.32%
2019/12/23	11	36.54	9	36.48	36.05	2	1,197	0.17%
2019/12/20	0	0.00	13	34.94	34.60	-13	1,052	-1.24%
2019/12/19	4	34.03	2	34.30	34.60	2	1,001	0.20%
2019/12/17	0	0.00	1	35.00	33.30	-1	1,122	-0.09%
2019/12/16	7	33.40	10	33.00	33.40	-3	1,046	-0.29%
2019/11/25	0	0.00	1	32.70	32.60	-1	1,203	-0.08%
2019/11/21	1	33.85	0	0.00	33.45	1	1,190	0.08%
2019/11/20	2	33.30	0	0.00	33.40	2	1,132	0.18%
2019/11/15	0	0.00	1	31.50	31.40	-1	1,123	-0.09%
2019/11/01	10	32.85	0	0.00	32.85	10	1,206	0.83%
2019/10/08	1	33.90	0	0.00	33.75	1	1,409	0.07%
2019/10/04	1	35.10	0	0.00	34.40	1	1,406	0.07%
2019/10/03	0	0.00	1	34.25	34.05	-1	1,396	-0.07%
2019/09/27	0	0.00	2	34.80	34.70	-2	1,422	-0.14%
2019/09/26	2	35.55	1	35.55	35.55	1	1,427	0.07%
2019/09/24	0	0.00	3	35.62	35.55	-3	1,452	-0.21%
2019/09/23	4	36.53	31	36.59	36.30	-27	1,430	-1.89%
2019/09/20	6	34.63	14	35.14	35.30	-8	1,372	-0.58%
2019/09/19	8	33.83	1	34.25	33.80	7	1,325	0.53%
2019/09/18	39	34.52	12	33.83	33.80	27	1,350	2.00%
2019/09/16	0	0.00	6	33.45	33.50	-6	1,489	-0.40%
2019/09/12	1	34.40	0	0.00	34.10	1	1,524	0.07%
2019/09/09	6	35.62	0	0.00	34.60	6	1,740	0.34%
2019/09/06	3	33.75	2	34.10	33.95	1	1,717	0.06%
2019/08/08	5	31.60	5	31.50	31.60	0	2,048	0.00%
2019/08/07	8	32.30	1	31.15	31.15	7	2,113	0.33%
2019/08/06	2	33.05	3	32.70	33.05	-1	2,116	-0.05%
2019/08/02	0	0.00	7	34.40	34.40	-7	2,159	-0.32%
2019/07/31	1	35.10	0	0.00	35.10	1	2,251	0.04%
2019/07/29	0	0.00	10	37.43	36.55	-10	2,261	-0.44%
2019/07/26	17	37.13	1	37.40	37.00	16	2,259	0.71%
2019/07/25	1	36.40	6	36.10	36.80	-5	2,221	-0.23%
2019/07/24	0	0.00	1	35.15	35.15	-1	2,156	-0.05%
2019/07/22	5	35.60	3	35.35	35.30	2	2,225	0.09%
2019/07/19	0	0.00	5	35.30	35.00	-5	2,226	-0.22%
2019/07/18	1	35.35	0	0.00	35.35	1	2,243	0.04%
2019/07/15	6	35.24	0	0.00	35.70	6	2,269	0.26%
2019/07/02	0	0.00	1	36.40	37.25	-1	2,579	-0.04%
2019/07/01	3	36.35	0	0.00	36.00	3	2,576	0.12%
2019/06/28	0	0.00	3	35.30	35.50	-3	2,591	-0.12%
2019/06/27	1	36.00	1	36.50	35.75	0	2,614	0.00%
2019/06/26	1	34.35	0	0.00	34.25	1	2,602	0.04%
2019/06/25	7	35.30	7	34.60	34.25	0	2,628	0.00%
2019/06/24	1	35.10	0	0.00	34.90	1	2,724	0.04%
2019/06/21	1	39.40	5	39.07	35.85	-4	2,762	-0.14%
2019/06/20	5	38.45	4	38.38	38.35	1	2,697	0.04%
2019/06/19	4	37.28	5	38.31	38.60	-1	2,773	-0.04%
2019/06/18	2	35.50	0	0.00	35.35	2	2,643	0.08%
2019/06/17	0	0.00	1	35.05	35.15	-1	2,689	-0.04%
2019/06/12	0	0.00	1	34.95	34.00	-1	3,264	-0.03%
2019/06/11	8	33.05	0	0.00	32.60	8	3,391	0.24%
2019/05/30	2	32.50	0	0.00	32.50	2	3,561	0.06%
2019/05/29	0	0.00	1	32.10	31.70	-1	3,565	-0.03%
2019/05/27	0	0.00	1	31.35	31.40	-1	3,567	-0.03%
2019/05/23	1	33.00	0	0.00	32.50	1	3,594	0.03%
2019/05/21	1	33.95	0	0.00	34.20	1	3,672	0.03%
2019/05/20	0	0.00	2	34.85	33.10	-2	3,733	-0.05%
2019/05/17	3	32.53	2	32.85	32.35	1	3,741	0.03%
2019/05/09	0	0.00	3	33.83	33.10	-3	3,640	-0.08%
2019/05/08	1	35.50	0	0.00	34.95	1	3,625	0.03%
2019/05/06	0	0.00	1	38.20	38.10	-1	3,626	-0.03%
2019/05/03	0	0.00	2	39.25	39.15	-2	3,631	-0.06%
2019/05/02	3	39.35	0	0.00	39.55	3	3,618	0.08%
2019/04/30	0	0.00	5	38.25	38.60	-5	3,607	-0.14%
2019/04/26	3	39.15	0	0.00	39.00	3	3,619	0.08%
2019/04/22	2	39.70	0	0.00	39.20	2	3,576	0.06%
2019/04/18	0	0.00	4	39.60	38.10	-4	3,560	-0.11%
2019/04/17	3	40.68	0	0.00	40.00	3	3,536	0.08%
2019/04/15	1	39.10	0	0.00	39.10	1	3,406	0.03%
2019/04/12	2	39.00	0	0.00	38.70	2	3,397	0.06%
2019/04/10	10	39.85	11	39.45	39.10	-1	3,375	-0.03%
2019/04/09	2	39.28	0	0.00	39.05	2	3,329	0.06%
2019/04/08	1	39.55	0	0.00	39.55	1	3,337	0.03%
2019/03/28	2	39.35	2	39.25	39.00	0	3,292	0.00%
2019/03/27	1	40.00	1	41.50	40.00	0	3,279	0.00%
2019/03/26	1	39.50	1	37.35	39.50	0	3,166	0.00%
2019/03/25	1	36.60	2	36.20	36.55	-1	3,088	-0.03%
2019/03/22	5	39.95	5	39.45	37.70	0	3,061	0.00%
2019/03/21	0	0.00	3	38.70	38.10	-3	2,988	-0.10%
2019/03/20	5	38.17	0	0.00	38.10	5	3,078	0.16%
2019/03/19	0	0.00	3	38.22	37.35	-3	3,027	-0.10%
2019/03/18	0	0.00	53	36.18	38.50	-53	2,779	-1.91%
2019/03/15	54	34.98	2	35.13	35.00	52	2,672	1.95%
2019/03/14	3	33.12	2	33.38	33.85	1	2,396	0.04%
2019/03/13	1	30.80	0	0.00	30.80	1	2,243	0.04%
2019/03/08	0	0.00	1	29.25	28.80	-1	2,259	-0.04%
2019/03/07	1	29.45	1	28.75	28.80	0	2,269	0.00%
2019/02/27	0	0.00	1	27.85	28.35	-1	2,407	-0.04%
2019/02/25	1	28.90	0	0.00	28.65	1	2,641	0.04%
2019/02/22	1	28.95	0	0.00	28.90	1	2,634	0.04%
2019/02/20	0	0.00	2	29.10	28.35	-2	2,579	-0.08%
2019/02/19	2	29.35	10	29.03	29.10	-8	2,560	-0.31%
2019/02/18	0	0.00	42	27.61	27.95	-42	2,494	-1.68%
2019/02/15	0	0.00	10	26.70	26.50	-10	2,468	-0.41%
2019/02/13	46	26.68	0	0.00	26.25	46	2,614	1.76%
2019/02/12	1	27.10	0	0.00	26.80	1	2,610	0.04%
2019/01/29	3	26.05	3	26.55	26.10	0	2,669	0.00%
2019/01/28	3	25.98	1	26.10	25.85	2	2,649	0.08%
2019/01/24	0	0.00	2	25.25	25.05	-2	2,647	-0.08%
2019/01/23	0	0.00	1	24.80	24.85	-1	2,662	-0.04%
2019/01/21	1	24.60	0	0.00	24.60	1	2,673	0.04%
2019/01/17	1	23.95	11	23.90	23.80	-10	2,719	-0.37%
2019/01/16	12	25.05	0	0.00	24.70	12	2,716	0.44%
2019/01/15	0	0.00	1	25.00	24.70	-1	2,714	-0.04%
2019/01/14	1	24.95	0	0.00	24.70	1	2,730	0.04%
2019/01/11	1	24.90	0	0.00	24.65	1	2,752	0.04%
2019/01/10	1	24.85	1	24.55	24.85	0	2,760	0.00%
2019/01/09	1	25.55	6	25.08	25.00	-5	2,777	-0.18%
2019/01/08	1	24.75	0	0.00	24.65	1	2,779	0.04%
2019/01/07	0	0.00	2	24.70	24.60	-2	2,799	-0.07%
2019/01/04	2	24.00	0	0.00	24.00	2	2,836	0.07%
2019/01/03	0	0.00	2	25.40	25.20	-2	2,846	-0.07%
2019/01/02	3	26.02	2	25.85	25.95	1	2,864	0.03%
2018/12/27	1	27.20	1	26.85	26.80	0	2,930	0.00%
2018/12/26	5	27.78	1	28.35	26.90	4	2,945	0.14%
2018/12/25	2	27.68	0	0.00	27.70	2	2,948	0.07%
2018/12/22	0	0.00	1	27.10	27.00	-1	2,880	-0.03%
2018/12/20	1	27.40	0	0.00	27.95	1	2,906	0.03%
2018/12/19	10	27.80	0	0.00	28.00	10	2,954	0.34%
2018/12/14	1	29.00	1	28.50	28.75	0	3,038	0.00%
2018/12/13	0	0.00	6	29.63	28.85	-6	3,134	-0.19%
2018/12/07	5	27.00	0	0.00	27.30	5	3,097	0.16%
2018/12/06	1	28.40	1	26.60	26.10	0	3,086	0.00%
2018/12/04	1	29.25	3	28.70	28.95	-2	3,076	-0.07%
2018/12/03	0	0.00	1	29.20	29.20	-1	3,080	-0.03%
2018/11/30	2	29.10	1	29.00	28.60	1	3,070	0.03%
2018/11/29	3	28.90	2	28.00	28.40	1	3,068	0.03%
2018/11/28	1	27.40	2	27.38	27.40	-1	3,029	-0.03%
2018/11/27	2	26.75	26	26.70	27.00	-24	3,120	-0.77%
2018/11/26	1	26.50	1	26.65	26.80	0	3,227	0.00%
2018/11/23	4	25.90	9	27.49	25.85	-5	3,178	-0.16%
2018/11/22	0	0.00	7	26.70	26.70	-7	3,106	-0.23%
2018/11/21	2	24.18	2	23.95	24.30	0	3,016	0.00%
2018/11/20	3	23.70	0	0.00	23.55	3	3,002	0.10%
2018/11/19	1	23.65	1	23.90	23.65	0	3,007	0.00%
2018/11/16	2	24.00	0	0.00	23.95	2	3,064	0.07%
2018/11/15	5	23.95	7	23.81	23.70	-2	3,118	-0.06%
2018/11/14	2	24.55	2	25.00	24.00	0	3,110	0.00%
2018/11/13	4	24.29	3	25.00	24.90	1	3,087	0.03%
2018/11/12	1	24.40	4	23.83	24.65	-3	3,018	-0.10%
2018/11/09	1	22.35	1	22.55	22.75	0	2,973	0.00%
2018/11/08	6	22.94	1	23.75	22.35	5	2,995	0.17%
2018/11/07	2	21.45	3	21.00	22.55	-1	3,010	-0.03%
2018/11/06	3	20.85	1	20.70	20.50	2	3,039	0.07%
2018/11/02	0	0.00	1	21.00	21.30	-1	3,138	-0.03%
2018/11/01	2	20.73	4	21.03	21.35	-2	3,132	-0.06%
2018/10/31	3	19.97	0	0.00	20.20	3	3,126	0.10%
2018/10/26	1	20.10	1	19.65	18.85	0	3,200	0.00%
2018/10/25	1	19.90	1	19.70	19.65	0	3,196	0.00%
2018/10/23	1	22.40	1	22.05	21.95	0	3,184	0.00%
2018/10/19	0	0.00	2	22.40	22.45	-2	3,193	-0.06%
2018/10/18	0	0.00	2	23.10	23.10	-2	3,213	-0.06%
2018/10/17	1	24.85	1	24.40	24.00	0	3,240	0.00%
2018/10/16	2	25.18	2	25.00	24.65	0	3,311	0.00%
2018/10/15	5	25.30	0	0.00	24.90	5	3,356	0.15%
2018/10/11	0	0.00	7	24.75	24.50	-7	3,401	-0.21%
2018/10/08	1	29.45	1	29.15	28.90	0	3,448	0.00%
2018/10/05	2	28.68	2	29.75	28.75	0	3,464	0.00%
2018/10/04	2	32.55	0	0.00	30.85	2	3,488	0.06%
2018/10/03	22	32.43	0	0.00	32.40	22	3,632	0.61%
2018/10/02	1	35.05	1	35.20	35.00	0	3,755	0.00%
2018/10/01	1	36.15	1	35.85	35.75	0	3,821	0.00%
2018/09/28	1	36.30	1	35.65	35.75	0	3,978	0.00%
2018/09/27	2	36.78	1	36.55	36.10	1	4,132	0.02%
2018/09/26	6	37.60	10	37.34	37.00	-4	4,340	-0.09%
2018/09/25	0	0.00	1	37.25	36.90	-1	4,569	-0.02%
2018/09/20	1	38.05	0	0.00	36.95	1	5,195	0.02%
2018/09/18	1	36.55	1	38.30	37.35	0	5,270	0.00%
2018/09/17	0	0.00	10	36.50	36.20	-10	5,414	-0.18%
2018/09/14	21	36.19	1	36.50	36.60	20	5,661	0.35%
2018/09/13	1	35.25	1	35.35	35.30	0	5,935	0.00%
2018/09/07	1	38.30	1	37.75	37.05	0	7,192	0.00%
2018/09/06	1	38.35	13	38.82	38.35	-12	7,280	-0.16%
2018/08/31	2	37.15	0	0.00	39.90	2	7,891	0.03%
2018/08/30	0	0.00	1	36.90	36.90	-1	7,861	-0.01%
2018/08/29	0	0.00	5	37.22	36.50	-5	7,909	-0.06%
2018/08/28	3	35.40	6	35.27	35.00	-3	8,048	-0.04%
2018/08/27	0	0.00	4	34.80	35.60	-4	8,131	-0.05%
2018/08/24	1	34.55	1	34.85	34.50	0	8,175	0.00%
2018/08/23	18	36.56	1	35.70	35.30	17	8,274	0.21%
2018/08/22	3	36.15	0	0.00	36.35	3	8,297	0.04%
2018/08/21	0	0.00	1	35.50	34.15	-1	8,296	-0.01%
2018/08/17	0	0.00	1	36.80	35.30	-1	8,324	-0.01%
2018/08/16	1	36.15	0	0.00	35.90	1	8,317	0.01%
2018/08/13	1	36.05	0	0.00	35.15	1	8,494	0.01%
2018/08/10	5	39.58	4	39.15	38.70	1	8,575	0.01%
2018/08/09	0	0.00	5	39.35	38.65	-5	8,835	-0.06%
2018/08/08	0	0.00	6	40.20	40.10	-6	9,082	-0.07%
2018/08/07	0	0.00	5	41.40	41.20	-5	9,098	-0.05%
2018/08/06	10	40.53	5	40.80	40.90	5	9,252	0.05%
2018/08/03	1	43.00	2	43.10	43.40	-1	9,304	-0.01%
2018/08/02	2	44.18	0	0.00	42.35	2	9,410	0.02%
2018/07/31	1	45.10	5	45.05	45.60	-4	9,520	-0.04%
2018/07/30	5	45.10	0	0.00	45.15	5	9,620	0.05%
2018/07/27	1	46.60	2	46.60	46.50	-1	9,793	-0.01%
2018/07/26	0	0.00	1	47.00	46.55	-1	10,005	-0.01%
2018/07/25	1	47.00	1	48.30	47.00	0	10,381	0.00%
2018/07/24	2	47.50	0	0.00	47.60	2	10,379	0.02%
2018/07/23	4	48.00	1	47.80	47.15	3	10,464	0.03%
2018/07/20	2	45.10	8	45.63	45.20	-6	10,498	-0.06%
2018/07/19	7	45.89	6	45.88	45.00	1	10,644	0.01%
2018/07/18	5	47.50	1	47.15	46.20	4	10,796	0.04%
2018/07/17	1	48.30	0	0.00	47.25	1	10,883	0.01%
2018/07/16	7	48.62	15	48.41	48.00	-8	11,280	-0.07%
2018/07/13	15	48.45	5	48.35	48.20	10	11,245	0.09%
2018/07/12	1	47.95	8	48.55	47.95	-7	11,567	-0.06%
2018/07/11	2	48.35	12	48.69	48.10	-10	11,705	-0.09%
2018/07/10	12	45.13	5	44.60	45.60	7	11,634	0.06%
2018/07/09	3	48.80	5	47.84	47.50	-2	11,760	-0.02%
2018/07/06	21	47.55	8	46.58	48.55	13	11,839	0.11%
2018/07/05	4	49.78	17	49.48	47.75	-13	11,778	-0.11%
2018/07/04	46	50.65	31	51.43	49.00	15	11,826	0.13%
2018/07/03	11	51.35	3	50.53	50.00	8	11,863	0.07%
2018/07/02	7	53.23	45	52.96	51.40	-38	11,591	-0.33%
2018/06/29	30	49.92	9	48.35	50.40	21	11,188	0.19%
2018/06/28	14	47.89	14	46.13	45.85	0	10,976	0.00%
2018/06/27	7	47.91	26	48.42	47.70	-19	10,885	-0.17%
2018/06/26	41	46.91	14	46.44	47.50	27	10,755	0.25%
2018/06/25	11	46.37	0	0.00	44.50	11	10,586	0.10%
2018/06/22	8	50.70	40	51.42	49.00	-32	10,353	-0.31%
2018/06/21	42	49.76	22	49.51	50.10	20	10,077	0.20%
2018/06/20	23	46.74	25	46.51	46.10	-2	9,813	-0.02%
2018/06/19	6	47.09	6	46.94	47.15	0	9,495	0.00%
2018/06/15	6	41.14	7	41.94	42.90	-1	9,375	-0.01%
2018/06/14	2	39.65	1	40.80	40.15	1	9,233	0.01%
2018/06/13	10	40.27	27	41.36	39.00	-17	9,282	-0.18%
2018/06/12	5	40.30	12	39.28	39.35	-7	9,006	-0.08%
2018/06/11	10	37.90	18	37.89	37.65	-8	9,064	-0.09%
2018/06/08	25	35.99	32	35.47	35.95	-7	9,002	-0.08%
2018/06/06	10	39.00	14	38.73	38.55	-4	8,907	-0.04%
2018/06/05	8	39.00	0	0.00	38.20	8	8,871	0.09%
2018/06/04	10	40.40	3	42.33	42.30	7	8,700	0.08%
2018/06/01	3	38.97	116	39.11	38.80	-113	8,669	-1.30%	大賣/鉅額交易
2018/05/31	66	39.60	6	39.07	39.45	60	8,675	0.69%
2018/05/30	58	38.55	1	38.70	38.70	57	8,661	0.66%
2018/05/29	3	36.07	0	0.00	37.50	3	8,673	0.03%
2018/05/28	0	0.00	1	34.30	35.00	-1	8,672	-0.01%
2018/05/25	1	34.90	0	0.00	34.80	1	8,726	0.01%
2018/05/24	1	34.60	7	34.10	34.90	-6	8,796	-0.07%
2018/05/23	7	35.40	0	0.00	35.50	7	8,985	0.08%
2018/05/22	0	0.00	4	36.50	35.80	-4	9,216	-0.04%
2018/05/21	4	38.20	28	37.58	37.00	-24	9,236	-0.26%
2018/05/18	18	35.29	3	35.02	35.60	15	9,168	0.16%
2018/05/17	43	36.38	2	37.05	36.60	41	9,229	0.44%
2018/05/16	2	34.83	12	35.06	33.80	-10	9,069	-0.11%
2018/05/15	0	0.00	2	36.50	36.50	-2	8,844	-0.02%
2018/05/14	4	31.85	11	32.06	33.20	-7	8,863	-0.08%
2018/05/11	6	30.45	0	0.00	30.20	6	8,709	0.07%
2018/05/10	30	31.12	21	30.70	30.15	9	8,637	0.10%
2018/05/09	1	31.90	3	31.67	31.00	-2	8,554	-0.02%
2018/05/08	1	31.70	2	31.40	30.90	-1	8,544	-0.01%
2018/05/07	3	31.63	2	31.65	31.00	1	8,596	0.01%
2018/05/04	8	32.96	7	31.89	31.10	1	8,574	0.01%
2018/05/03	4	32.33	2	33.25	31.90	2	8,483	0.02%
2018/05/02	4	33.01	3	34.33	30.90	1	8,397	0.01%
2018/04/30	2	33.95	2	33.95	33.95	0	8,158	0.00%
2018/04/27	0	0.00	24	29.68	30.90	-24	8,131	-0.30%
2018/04/26	1	28.20	6	30.43	28.10	-5	7,996	-0.06%
2018/04/25	38	29.31	35	29.44	29.90	3	7,863	0.04%
2018/04/24	7	29.27	5	30.10	29.00	2	7,654	0.03%
2018/04/23	9	32.32	0	0.00	32.20	9	7,447	0.12%
2018/04/20	16	35.87	5	36.28	35.50	11	7,296	0.15%
2018/04/19	1	34.50	4	34.50	34.50	-3	6,850	-0.04%
2018/04/18	1	29.20	26	29.41	31.40	-25	6,821	-0.37%
2018/04/17	31	28.65	3	31.85	28.55	28	6,457	0.43%
2018/04/13	6	33.37	0	0.00	32.95	6	6,134	0.10%
2018/04/12	3	34.03	0	0.00	33.30	3	5,835	0.05%
2018/04/10	6	36.14	17	36.62	36.00	-11	5,565	-0.20%
2018/04/09	6	39.60	3	39.25	38.70	3	5,342	0.06%
2018/03/29	0	0.00	1	40.85	40.55	-1	4,959	-0.02%
2018/03/23	0	0.00	1	35.00	34.00	-1	4,884	-0.02%
2018/03/22	0	0.00	3	36.35	36.35	-3	4,811	-0.06%
2018/03/21	16	38.88	2	39.80	40.35	14	4,771	0.29%
2018/03/20	10	35.70	4	36.35	36.70	6	4,550	0.13%
2018/03/19	6	31.93	4	33.00	33.40	2	4,382	0.05%
2018/03/16	3	30.10	50	30.42	30.40	-47	4,204	-1.12%
2018/03/15	3	30.98	21	31.50	32.20	-18	4,071	-0.44%
2018/03/14	0	0.00	2	29.30	29.30	-2	3,787	-0.05%
2018/03/13	2	26.00	5	26.28	26.65	-3	3,766	-0.08%
2018/03/12	3	24.25	6.5	24.25	24.25	-3.5	3,704	-0.10%
2018/03/09	4	22.26	1	22.05	22.05	3	3,598	0.08%
2018/03/08	1	23.20	0	0.00	22.70	1	3,541	0.03%
2018/03/07	8	23.49	0	0.00	23.00	8	3,492	0.23%
2018/03/06	0	0.00	8	23.99	24.50	-8	3,428	-0.23%
2018/03/05	8	22.20	2	23.30	23.90	6	3,361	0.18%
2018/02/27	0	0.00	7	20.60	19.80	-7	3,066	-0.23%
2018/02/26	0	0.00	2	18.50	19.75	-2	2,980	-0.07%
2018/02/23	3	19.87	6	19.91	18.65	-3	2,888	-0.10%
2018/02/22	3	20.72	34	20.33	20.60	-31	2,673	-1.16%
2018/02/21	0	0.00	2	19.35	19.35	-2	2,419	-0.08%
2018/02/12	62	17.35	11	17.31	17.60	51	2,351	2.17%
2018/02/09	24	16.00	25	15.80	16.00	-1	2,163	-0.05%
2018/02/08	6	13.95	0	0.00	14.55	6	1,950	0.31%
2018/02/07	15	13.18	15	13.25	13.25	0	1,790	0.00%
2018/02/06	2	11.70	10	12.14	12.05	-8	1,702	-0.47%
2018/02/01	6	13.62	0	0.00	13.80	6	1,591	0.38%
2018/01/31	3	12.95	4	14.65	14.10	-1	1,535	-0.07%
2018/01/30	6	13.72	0	0.00	13.50	6	1,431	0.42%
2018/01/26	0	0.00	10	12.80	13.30	-10	1,164	-0.86%
2018/01/25	4	12.20	0	0.00	12.10	4	1,055	0.38%
2018/01/03	0	0.00	0.6	10.65	10.70	-0.6	912	-0.07%