威盛 (2388)-永豐金-中和券商分點個股進出

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
▲4.5
漲幅
+3.95%
成交量
3,890張
產業
上市半導體類股
643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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/06/07	3	118.00	3	118.50	118.50	0	6,954	0.00%
2024/06/05	0	0.00	5	118.60	116.50	-5	6,971	-0.07%
2024/06/04	2	122.00	2	121.50	119.00	0	7,211	0.00%
2024/06/03	0	0.00	5	118.50	118.50	-5	7,622	-0.07%
2024/05/31	0	0.00	1	119.50	118.50	-1	7,690	-0.01%
2024/05/30	2	119.50	2	116.50	119.00	0	7,683	0.00%
2024/05/28	8	119.25	2	120.25	119.00	6	7,691	0.08%
2024/05/27	0.1	115.00	1	115.00	116.00	-1	7,661	-0.01%
2024/05/24	1	115.00	3	114.00	114.50	-2	7,736	-0.03%
2024/05/23	1	115.50	2	114.50	114.50	-1	7,766	-0.01%
2024/05/22	5	118.10	2	116.50	117.50	3	7,847	0.04%
2024/05/21	0	0.00	4	116.00	116.50	-4	7,982	-0.05%
2024/05/20	3	116.50	6	117.83	116.00	-3	8,019	-0.04%
2024/05/17	0	0.00	1	115.00	115.50	-1	8,037	-0.01%
2024/05/16	8	114.81	2	115.00	114.50	6	8,104	0.07%
2024/05/15	1	113.50	0.2	115.00	113.50	0.8	8,220	0.01%
2024/05/14	2	114.50	5	114.70	115.00	-3	8,343	-0.04%
2024/05/13	4	112.25	2.8	113.06	112.00	1.2	8,466	0.01%
2024/05/10	16	111.88	11	115.18	113.50	5	8,599	0.06%
2024/05/09	2	122.00	0	0.00	121.50	2	8,372	0.02%
2024/05/08	2	123.00	3	126.83	127.00	-1	8,359	-0.01%
2024/05/07	5	123.10	0	0.00	122.50	5	8,442	0.06%
2024/05/06	2	123.75	1	125.50	123.50	1	8,495	0.01%
2024/05/03	3	126.17	1	129.50	123.50	2	8,577	0.02%
2024/05/02	1	127.50	1	128.00	127.50	0	8,627	0.00%
2024/04/29	1	131.50	1	131.00	130.00	0	8,763	0.00%
2024/04/26	2	132.75	5	134.10	131.00	-3	8,842	-0.03%
2024/04/25	11	131.23	11	131.68	129.00	0	8,838	0.00%
2024/04/24	3	126.50	6	125.67	130.00	-3	8,896	-0.03%
2024/04/23	1	124.00	0	0.00	121.00	1	9,048	0.01%
2024/04/22	1	126.00	0	0.00	121.00	1	9,123	0.01%
2024/04/19	2	134.45	5	134.50	128.00	-3	9,217	-0.03%
2024/04/18	4.2	143.38	1	143.50	138.50	3.2	9,285	0.03%
2024/04/17	6.4	141.00	5	140.90	141.00	1.4	9,411	0.01%
2024/04/16	6	136.25	5	139.10	137.00	1	9,409	0.01%
2024/04/15	5	143.70	11	144.77	139.00	-6	9,595	-0.06%
2024/04/12	3	130.67	11	137.00	140.00	-8	9,891	-0.08%
2024/04/11	1	129.00	0	0.00	127.50	1	9,777	0.01%
2024/04/10	0	0.00	2	131.25	131.50	-2	9,901	-0.02%
2024/04/09	1	130.00	1	129.50	131.00	0	10,007	0.00%
2024/04/08	0	0.00	1	127.50	127.00	-1	10,190	-0.01%
2024/04/01	4	131.63	4	131.75	132.00	0	10,566	0.00%
2024/03/29	1	126.00	2	125.75	125.50	-1	10,813	-0.01%
2024/03/28	6	127.50	6	127.67	126.00	0	10,978	0.00%
2024/03/27	11	131.18	11	128.55	127.50	0	11,173	0.00%
2024/03/26	16	137.34	13	137.12	131.50	3	11,227	0.03%
2024/03/25	0	0.00	10	134.50	134.50	-10	10,741	-0.09%
2024/03/22	3	122.00	9	122.61	122.50	-6	10,943	-0.05%
2024/03/21	5	120.20	4	121.88	121.50	1	11,314	0.01%
2024/03/20	8	119.06	8	119.81	120.00	0	12,008	0.00%
2024/03/19	7	120.93	2	121.75	120.00	5	12,105	0.04%
2024/03/18	1	121.00	1	122.00	122.00	0	12,316	0.00%
2024/03/15	1	121.00	2	122.25	121.00	-1	12,709	-0.01%
2024/03/14	8	122.13	10	122.95	122.50	-2	13,710	-0.01%
2024/03/13	1	127.00	1	124.00	123.00	0	14,188	0.00%
2024/03/12	1	129.50	0	0.00	129.00	1	14,705	0.01%
2024/03/11	4	129.38	2	131.25	129.00	2	14,997	0.01%
2024/03/08	10	133.65	13.1	136.97	131.00	-3.1	15,156	-0.02%
2024/03/07	26.1	137.97	29	138.76	137.50	-2.9	15,459	-0.02%
2024/03/06	0	0.00	3	128.83	128.50	-3	15,394	-0.02%
2024/03/05	1	132.00	2	131.25	131.50	-1	15,797	-0.01%
2024/03/04	0	0.00	4	132.50	131.50	-4	16,131	-0.02%
2024/03/01	4	131.25	0	0.00	131.00	4	16,757	0.02%
2024/02/27	7	133.43	2	135.50	130.00	5	17,108	0.03%
2024/02/23	2	134.00	6	135.17	134.00	-4	18,732	-0.02%
2024/02/22	6	133.58	2	132.75	132.50	4	19,143	0.02%
2024/02/21	3	138.00	3	137.33	136.50	0	19,465	0.00%
2024/02/20	1	136.50	6	136.67	136.50	-5	20,833	-0.02%
2024/02/19	2	138.50	1	137.50	137.00	1	21,480	0.00%
2024/02/16	3	139.67	11	140.23	141.00	-8	22,655	-0.04%
2024/02/15	8	137.81	3	138.83	136.00	5	23,835	0.02%
2024/02/05	3	138.17	3	142.00	137.00	0	23,844	0.00%
2024/02/02	13	143.38	13.1	142.97	143.00	-0.1	24,008	0.00%
2024/02/01	4	138.13	4	138.88	137.00	0	24,146	0.00%
2024/01/31	3	140.50	4	139.13	138.50	-1	24,912	0.00%
2024/01/30	5	139.20	4	139.38	138.50	1	25,466	0.00%
2024/01/29	1	140.00	2	141.50	141.50	-1	27,200	0.00%
2024/01/26	13	140.04	22	141.39	140.00	-9	28,504	-0.03%
2024/01/25	6	143.42	10	144.80	142.50	-4	29,219	-0.01%
2024/01/24	6	144.58	4	147.75	143.50	2	29,380	0.01%
2024/01/23	22	148.05	23	149.22	146.50	-1	29,733	0.00%
2024/01/22	9	147.17	18	148.44	148.00	-9	30,158	-0.03%
2024/01/19	9	144.94	11	145.41	145.00	-2	30,462	-0.01%
2024/01/18	4	143.25	7	143.00	143.00	-3	30,718	-0.01%
2024/01/17	11	146.18	5	150.40	143.50	6	31,186	0.02%
2024/01/16	3	148.67	2	149.50	147.50	1	31,268	0.00%
2024/01/15	2	149.75	5	149.00	149.50	-3	31,362	-0.01%
2024/01/12	9	146.72	8	148.69	145.50	1	31,612	0.00%
2024/01/11	10	151.00	8	150.38	150.00	2	31,796	0.01%
2024/01/09	13	149.81	13	150.08	149.00	0	33,456	0.00%
2024/01/08	30.3	157.63	23	162.52	149.00	7.3	33,451	0.02%
2024/01/05	7	156.36	13	158.88	160.00	-6	33,127	-0.02%
2024/01/04	6	157.00	6	158.25	157.00	0	33,237	0.00%
2024/01/03	3	156.67	4	157.63	156.50	-1	33,381	0.00%
2024/01/02	9	152.33	6	154.92	157.00	3	33,333	0.01%
2023/12/29	0	0.00	1	156.47	156.50	-1	33,292	0.00%
2023/12/28	7	155.50	6	154.92	154.00	1	33,365	0.00%
2023/12/27	4	156.50	2	154.75	153.00	2	33,848	0.01%
2023/12/26	17	158.29	13	158.81	157.00	4	34,020	0.01%
2023/12/25	12	156.50	10	157.05	156.50	2	33,926	0.01%
2023/12/22	11	154.23	10	154.50	155.50	1	33,954	0.00%
2023/12/21	55	151.08	54	151.58	151.50	1	33,980	0.00%
2023/12/20	5	152.20	3	152.83	151.50	2	34,141	0.01%
2023/12/19	12	152.25	1	152.00	152.00	11	34,211	0.03%
2023/12/18	10.3	153.36	8	152.63	152.50	2.3	34,286	0.01%
2023/12/15	41.2	160.75	36	156.50	156.00	5.2	34,194	0.02%
2023/12/14	4	162.63	3	165.33	165.00	1	33,968	0.00%
2023/12/13	3.2	163.53	1	160.50	161.00	2.2	34,449	0.01%
2023/12/12	23	160.74	21	162.67	163.50	2	35,051	0.01%
2023/12/11	19	167.24	8	167.75	161.50	11	34,894	0.03%
2023/12/08	24	172.42	19	172.63	174.00	5	33,960	0.01%
2023/12/07	11	162.82	8	165.81	166.00	3	33,596	0.01%
2023/12/06	6	171.58	3	172.83	170.50	3	33,297	0.01%
2023/12/05	4	168.50	4	171.50	169.50	0	33,200	0.00%
2023/12/04	23	177.52	25	176.10	173.00	-2	33,133	-0.01%
2023/12/01	4	176.00	6	175.92	176.50	-2	32,795	-0.01%
2023/11/30	5	172.40	6	172.58	172.50	-1	32,648	0.00%
2023/11/29	6	169.75	11	169.82	170.50	-5	32,301	-0.02%
2023/11/28	33	168.59	33.4	165.85	168.00	-0.4	32,070	0.00%
2023/11/27	14	162.96	5	165.50	160.00	9	31,641	0.03%
2023/11/24	6	165.50	5	164.80	165.00	1	31,699	0.00%
2023/11/23	12.1	165.74	6	164.92	163.50	6.1	31,774	0.02%
2023/11/22	37	172.16	39	172.42	170.50	-2	31,908	-0.01%
2023/11/21	6	165.58	10.1	167.09	168.50	-4.1	31,430	-0.01%
2023/11/20	30	164.58	33	164.88	166.00	-3	31,221	-0.01%
2023/11/17	92	161.41	92.1	162.04	164.00	-0.1	30,986	0.00%
2023/11/16	18	159.08	16	159.19	160.00	2	29,688	0.01%
2023/11/15	44	155.99	56.5	155.99	158.50	-12.5	29,107	-0.04%
2023/11/14	31	145.90	38	147.21	149.50	-7	28,172	-0.02%
2023/11/13	0	0.00	11	138.50	138.50	-11	27,196	-0.04%
2023/11/10	3	129.00	2	130.50	126.00	1	27,211	0.00%
2023/11/09	16	128.97	9	128.94	129.00	7	27,142	0.03%
2023/11/08	1,925.5	133.57	1,922	132.03	129.00	3.5	27,019	0.01%	大買/大賣/
2023/11/07	110.5	132.57	107	134.11	133.50	3.5	26,701	0.01%	大買/大賣/
2023/11/06	265	138.85	243	136.85	135.00	22	26,450	0.08%	大買/大賣/
2023/11/03	17	137.38	26	141.33	145.00	-9	25,118	-0.04%
2023/11/02	27	126.20	45	127.13	132.00	-18	24,186	-0.07%
2023/11/01	5	120.50	4	121.25	120.00	1	23,920	0.00%
2023/10/31	9	119.83	6.1	119.34	119.00	3	23,942	0.01%
2023/10/30	9	123.06	18.1	123.08	123.00	-9.1	23,924	-0.04%
2023/10/27	17	119.53	8	118.25	117.00	9	23,866	0.04%
2023/10/26	14	120.54	14	122.00	119.00	0	23,523	0.00%
2023/10/25	8	124.38	13	125.27	124.00	-5	23,188	-0.02%
2023/10/24	3	113.33	3	114.17	117.50	0	22,575	0.00%
2023/10/23	0	0.00	1	115.50	114.50	-1	22,310	0.00%
2023/10/20	8	115.63	8	116.56	116.50	0	22,156	0.00%
2023/10/19	5	122.20	4	122.88	122.50	1	21,788	0.00%
2023/10/18	46.1	134.64	29.2	133.53	121.50	16.9	21,471	0.08%
2023/10/17	29	129.31	40	131.05	134.50	-11	19,814	-0.06%
2023/10/16	57	122.42	63.2	123.36	122.50	-6.2	19,488	-0.03%
2023/10/13	8	120.94	8	121.13	122.00	0	19,195	0.00%
2023/10/12	5	115.98	9	116.72	118.50	-4	19,873	-0.02%
2023/10/11	3.1	111.38	1	108.00	108.00	2.1	20,327	0.01%
2023/10/06	2	116.00	0	0.00	116.00	2	20,959	0.01%
2023/10/05	12	119.54	10	120.00	117.00	2	21,594	0.01%
2023/10/04	9	117.39	8	117.63	118.50	1	22,450	0.00%
2023/10/03	28.1	124.23	25	124.12	118.00	3.1	22,460	0.01%
2023/10/02	6	125.25	2.1	125.69	123.00	3.9	22,027	0.02%
2023/09/28	1	119.00	2	121.50	118.50	-1	22,128	0.00%
2023/09/27	3	118.83	8	119.25	121.50	-5	21,906	-0.02%
2023/09/26	7	118.00	98	117.69	117.00	-91	21,747	-0.42%
2023/09/25	10	121.40	13	122.65	122.00	-3	21,526	-0.01%
2023/09/22	6	118.50	5	119.10	120.00	1	21,249	0.00%
2023/09/21	78	115.83	29	115.76	119.00	49	21,117	0.23%
2023/09/20	29	116.05	3	117.17	115.50	26	20,877	0.12%
2023/09/19	22	120.54	22	121.32	118.00	0	20,651	0.00%
2023/09/18	29	121.36	36	121.97	122.50	-7	20,183	-0.03%
2023/09/15	43.1	120.31	14	118.93	120.00	29.1	19,566	0.15%
2023/09/14	1	105.00	4	107.00	111.00	-3	18,784	-0.02%
2023/09/13	1	102.00	1	102.50	101.00	0	18,675	0.00%
2023/09/12	7	103.57	5	103.00	103.00	2	18,860	0.01%
2023/09/11	8	110.75	23.2	114.58	105.50	-15.2	18,751	-0.08%
2023/09/08	34	116.06	9	117.06	116.50	25	18,518	0.14%
2023/09/07	4	116.25	6	117.17	115.00	-2	18,412	-0.01%
2023/09/06	1	117.00	3	118.50	116.50	-2	18,611	-0.01%
2023/09/05	1	114.00	2	116.75	118.00	-1	18,805	-0.01%
2023/09/04	0.1	115.50	0	0.00	116.00	0.1	18,827	0.00%
2023/08/31	12	116.33	11	115.68	115.00	1	19,335	0.01%
2023/08/30	10	113.60	14	114.07	114.50	-4	19,752	-0.02%
2023/08/29	9	108.50	11	107.64	109.00	-2	19,823	-0.01%
2023/08/28	11	114.94	3	116.50	108.50	8	19,677	0.04%
2023/08/25	16	120.25	34	119.68	120.50	-18	18,965	-0.09%
2023/08/24	5.2	117.46	2	117.75	113.50	3.2	18,625	0.02%
2023/08/23	2	114.75	6.1	113.71	115.00	-4.1	18,734	-0.02%
2023/08/22	5	111.20	6	112.08	110.00	-1	18,597	-0.01%
2023/08/21	3	110.00	0	0.00	108.50	3	18,705	0.02%
2023/08/18	44	112.15	42	115.19	108.00	2	18,625	0.01%
2023/08/17	36	114.68	23	114.50	116.00	13	18,354	0.07%
2023/08/16	2	109.01	6	111.00	113.50	-4	18,081	-0.02%
2023/08/15	22	112.43	12	112.25	110.00	10	17,939	0.06%
2023/08/14	5	109.40	5	108.80	109.00	0	17,783	0.00%
2023/08/11	9	107.67	8	108.13	110.00	1	17,660	0.01%
2023/08/10	9	108.00	8	108.31	109.50	1	17,245	0.01%
2023/08/09	21	110.40	23	108.83	109.50	-2	16,904	-0.01%
2023/08/08	19	107.97	16	107.88	105.50	3	16,460	0.02%
2023/08/07	6	113.25	8	116.00	117.00	-2	16,266	-0.01%
2023/08/04	2	110.75	0	0.00	109.50	2	15,730	0.01%
2023/08/02	5	115.10	4	122.38	113.50	1	15,495	0.01%
2023/08/01	3	124.66	5	124.80	121.50	-2	15,096	-0.01%
2023/07/31	5	139.66	3	140.00	133.00	2	14,649	0.01%
2023/07/28	5	144.20	0.1	140.50	147.50	4.9	14,586	0.03%
2023/07/27	5	147.70	9	144.89	144.00	-4	14,565	-0.03%
2023/07/26	5	153.10	1	150.50	151.50	4	14,531	0.03%
2023/07/25	1	142.50	5	141.50	142.50	-4	14,521	-0.03%
2023/07/24	0	0.00	2	150.75	151.00	-2	14,518	-0.01%
2023/07/21	1	145.50	5	145.10	148.50	-4	14,490	-0.03%
2023/07/20	0	0.00	4	133.63	135.00	-4	14,460	-0.03%
2023/07/19	1	125.00	1	126.00	127.50	0	14,434	0.00%
2023/07/18	2	123.50	5.3	124.62	125.00	-3.3	14,485	-0.02%
2023/07/17	59	128.41	49	129.13	130.00	10	14,425	0.07%
2023/07/14	18	124.92	12	126.04	127.00	6	13,341	0.04%
2023/07/13	6	111.83	9.2	113.57	115.50	-3.2	12,613	-0.03%
2023/07/12	13	103.42	21.3	100.51	105.00	-8.3	11,715	-0.07%
2023/07/11	20	92.81	22.1	94.30	95.50	-2.1	11,020	-0.02%
2023/07/10	15	85.57	13	85.85	86.90	2	10,104	0.02%
2023/07/07	1	83.50	1	83.90	84.20	0	9,931	0.00%
2023/07/06	0	0.00	7.9	83.91	83.80	-7.9	9,928	-0.08%
2023/07/05	2	81.60	0.2	81.70	81.00	1.9	9,556	0.02%
2023/07/04	6.8	82.26	3	81.90	81.60	3.8	9,601	0.04%
2023/07/03	2.1	82.82	7	81.97	81.60	-4.9	9,611	-0.05%
2023/06/30	1	80.80	4	80.73	81.00	-3	9,650	-0.03%
2023/06/29	1	80.60	15	80.55	80.10	-14	9,705	-0.14%
2023/06/28	3	78.80	6	77.03	80.00	-3	9,781	-0.03%
2023/06/27	11	76.97	1	76.80	76.70	10	10,125	0.10%
2023/06/26	1	78.10	2	79.00	78.30	-1	10,225	-0.01%
2023/06/21	3	80.13	3	80.80	79.80	0	10,768	0.00%
2023/06/20	1	80.80	0	0.00	80.50	1	10,821	0.01%
2023/06/19	1	81.60	0	0.00	81.60	1	11,007	0.01%
2023/06/16	6.1	82.54	13.1	83.92	84.60	-7	11,359	-0.06%
2023/06/15	9	82.15	10	82.20	81.90	-1	11,440	-0.01%
2023/06/14	2.1	82.58	5	84.46	82.00	-2.9	11,769	-0.02%
2023/06/13	6	84.35	3	84.97	84.20	3	12,105	0.02%
2023/06/12	6	83.46	3	84.73	83.90	3	12,564	0.02%
2023/06/09	16.1	88.14	12.2	88.95	87.90	3.9	12,720	0.03%
2023/06/08	0.9	85.48	1	85.30	84.80	-0.1	13,013	0.00%
2023/06/07	8	88.53	9	88.52	87.90	-1	13,809	-0.01%
2023/06/06	19	87.93	9	87.46	87.50	10	14,003	0.07%
2023/06/05	5	88.24	21	87.71	88.20	-16	13,742	-0.12%
2023/06/02	30	84.77	30	84.58	84.30	0	13,298	0.00%
2023/06/01	7	81.37	5	82.00	83.10	2	13,393	0.01%
2023/05/31	6	81.30	8	81.58	80.80	-2	13,848	-0.01%
2023/05/30	4	81.13	5	80.88	80.60	-1	14,101	-0.01%
2023/05/29	0	0.00	15	81.16	83.10	-15	14,588	-0.10%
2023/05/26	9	76.54	8	77.46	76.00	1	15,577	0.01%
2023/05/25	15	77.39	15	79.03	77.30	0	16,162	0.00%
2023/05/23	1	77.10	1	77.40	77.10	0	17,055	0.00%
2023/05/22	0	0.00	5	76.06	77.10	-5	17,148	-0.03%
2023/05/19	3	75.87	1	75.30	74.90	2	17,153	0.01%
2023/05/18	5	76.90	2	77.50	76.20	3	17,170	0.02%
2023/05/17	0	0.00	2	75.70	76.00	-2	17,186	-0.01%
2023/05/16	3	75.60	1	75.70	75.60	2	17,215	0.01%
2023/05/15	1	73.10	1	73.20	73.20	0	17,302	0.00%
2023/05/12	1	72.10	0	0.00	73.50	1	17,428	0.01%
2023/05/11	14	75.10	17	74.79	71.70	-3	17,946	-0.02%
2023/05/09	3	73.13	2	73.40	73.00	1	17,911	0.01%
2023/05/08	1.2	74.83	0.2	75.10	74.80	1	18,028	0.01%
2023/05/05	1	74.50	2	74.50	74.80	-1	18,545	-0.01%
2023/05/04	1	74.70	0	0.00	74.00	1	19,184	0.01%
2023/05/03	1	74.10	3	74.20	74.50	-2	19,241	-0.01%
2023/05/02	5	75.50	2	75.50	75.40	3	19,298	0.02%
2023/04/28	1	74.70	1	74.20	74.00	0	19,342	0.00%
2023/04/27	1	73.10	1	73.80	73.60	0	19,299	0.00%
2023/04/24	5.1	77.10	1	77.10	77.20	4.1	19,278	0.02%
2023/04/21	1.1	76.79	0	0.00	76.70	1.1	19,280	0.01%
2023/04/20	1.1	78.48	4	77.80	77.80	-2.9	19,231	-0.02%
2023/04/19	0.2	79.80	1	80.30	79.40	-0.8	19,261	0.00%
2023/04/18	0.1	82.90	0	0.00	80.50	0.1	19,227	0.00%
2023/04/17	1	82.40	1	82.90	82.10	0	19,301	0.00%
2023/04/14	0.1	83.09	0	0.00	82.20	0.1	19,408	0.00%
2023/04/13	3	83.23	0	0.00	82.20	3	19,515	0.02%
2023/04/12	0.1	86.00	1	85.80	85.50	-1	19,547	0.00%
2023/04/11	32.1	86.76	1	87.30	85.60	31.1	19,588	0.16%
2023/04/10	8.2	86.34	9	86.91	87.40	-0.8	19,543	0.00%
2023/04/07	11	85.39	9	85.86	85.40	2	19,545	0.01%
2023/04/06	4	85.50	4	85.98	85.50	0	19,545	0.00%
2023/03/31	35.1	85.68	39	85.11	86.00	-3.9	19,512	-0.02%
2023/03/30	22	84.02	21	84.41	84.80	1	19,493	0.01%
2023/03/29	35	82.22	36	83.72	83.30	-1	19,515	-0.01%
2023/03/28	28	85.60	30.5	86.24	84.10	-2.5	19,537	-0.01%
2023/03/27	20	89.88	21	90.62	89.70	-1	19,220	-0.01%
2023/03/24	52	91.40	50	91.80	89.60	2	19,247	0.01%
2023/03/23	40.1	89.64	41	89.68	89.50	-1	18,799	-0.01%
2023/03/22	34.1	89.56	28	89.84	89.50	6.1	18,928	0.03%
2023/03/21	44.1	91.62	43	91.08	89.10	1.1	19,292	0.01%
2023/03/20	19	90.71	26.1	90.19	91.80	-7.1	19,422	-0.04%
2023/03/17	28.1	89.54	26	90.08	89.80	2.1	19,692	0.01%
2023/03/16	58.1	87.26	64	88.04	88.60	-6	19,658	-0.03%
2023/03/15	27.2	90.82	18	90.87	89.60	9.2	19,380	0.05%
2023/03/14	12	89.41	10	91.09	88.00	2	19,026	0.01%
2023/03/13	20.3	92.54	15	93.21	92.90	5.3	18,928	0.03%
2023/03/10	25	93.86	25.3	94.96	94.80	-0.3	18,556	0.00%
2023/03/09	1	93.00	13.4	96.00	96.00	-12.4	18,325	-0.07%
2023/03/08	7	87.83	9	88.01	87.30	-2	18,601	-0.01%
2023/03/07	2	88.25	1	87.70	87.60	1	18,539	0.01%
2023/03/06	21	87.24	29	87.91	89.50	-8	18,424	-0.04%
2023/03/03	35	86.21	24	86.52	85.00	11	18,250	0.06%
2023/03/02	3	89.07	4	88.98	87.90	-1	17,890	-0.01%
2023/03/01	15	89.55	18	89.47	89.70	-3	17,649	-0.02%
2023/02/24	17	88.16	24	88.48	90.80	-7	17,103	-0.04%
2023/02/23	10	82.03	14.1	81.70	83.80	-4.1	15,978	-0.03%
2023/02/22	5	76.30	4	78.10	76.20	1	15,663	0.01%
2023/02/21	14	81.29	35	80.33	80.30	-21	15,878	-0.13%
2023/02/20	0	0.00	9	75.60	75.50	-9	15,458	-0.06%
2023/02/15	2	72.85	4	72.80	72.60	-2	16,237	-0.01%
2023/02/14	4	74.58	12	74.55	73.70	-8	16,523	-0.05%
2023/02/13	5	74.40	5	75.26	74.60	0	17,127	0.00%
2023/02/10	4	74.28	0	0.00	73.40	4	17,636	0.02%
2023/02/09	19	75.69	11	76.02	75.30	8	18,042	0.04%
2023/02/08	12	72.58	14	73.49	74.50	-2	18,685	-0.01%
2023/02/06	10	72.30	10	72.34	72.60	0	19,424	0.00%
2023/02/03	19	73.57	2	73.45	72.20	17	19,497	0.09%
2023/02/02	7	76.59	15	76.28	77.00	-8	19,396	-0.04%
2023/02/01	0	0.00	3	70.20	70.20	-3	19,012	-0.02%
2023/01/31	8	68.68	9	69.01	69.50	-1	19,298	-0.01%
2023/01/30	7	67.91	4	67.75	68.40	3	19,549	0.02%
2023/01/17	1	66.60	0.3	66.70	66.60	0.7	19,758	0.00%
2023/01/16	0	66.90	0	0.00	67.00	0	19,981	0.00%
2023/01/13	0.1	67.30	0	0.00	67.00	0.1	20,236	0.00%
2023/01/12	1.1	68.77	0	0.00	68.10	1.1	20,539	0.01%
2023/01/11	3	70.30	0	0.00	69.30	3	20,819	0.01%
2023/01/10	0	69.80	0	0.00	70.30	0	21,199	0.00%
2023/01/09	2.1	70.80	2	70.70	70.70	0.1	21,555	0.00%
2023/01/06	4	69.50	4	69.43	69.70	0	22,169	0.00%
2023/01/05	8	70.18	9	70.43	68.80	-1	22,827	0.00%
2023/01/04	6	69.47	7	69.77	69.30	-1	23,375	0.00%
2023/01/03	0	0.00	1	69.00	69.10	-1	23,527	0.00%
2022/12/30	4	68.35	3	68.47	67.30	1	23,873	0.00%
2022/12/28	1.5	68.77	3	68.30	67.90	-1.5	25,018	-0.01%
2022/12/27	2	71.10	2	71.05	70.90	0	25,275	0.00%
2022/12/26	0	0.00	25	69.60	70.00	-25	25,716	-0.10%
2022/12/23	6	69.20	6	69.15	69.30	0	26,211	0.00%
2022/12/22	8	70.48	6	70.65	69.40	2	26,626	0.01%
2022/12/21	5.5	69.75	5	70.48	69.60	0.5	27,218	0.00%
2022/12/20	1	69.80	3	70.43	69.80	-2	27,653	-0.01%
2022/12/19	2	72.30	1	72.40	71.20	1	27,981	0.00%
2022/12/16	44	73.94	11	73.66	73.10	33	28,384	0.12%
2022/12/15	6	74.30	1	73.70	73.80	5	28,853	0.02%
2022/12/14	5	75.28	2	75.30	74.50	3	28,913	0.01%
2022/12/13	11	75.76	20	76.54	75.00	-9	28,958	-0.03%
2022/12/12	33	75.78	13	75.75	73.60	20	28,681	0.07%
2022/12/09	15	76.33	16	76.35	76.80	-1	28,540	0.00%
2022/12/08	3	74.70	16	73.97	74.70	-13	28,608	-0.05%
2022/12/06	3	72.87	4	73.43	71.70	-1	30,033	0.00%
2022/12/05	10	74.87	3	76.80	73.60	7	30,158	0.02%
2022/12/02	14	74.55	18	75.11	75.00	-4	29,998	-0.01%
2022/12/01	26	75.92	14.1	75.42	74.40	12	30,046	0.04%
2022/11/30	6.1	73.21	11	72.04	74.00	-5	29,730	-0.02%
2022/11/29	2	66.90	3	68.20	68.30	-1	29,546	0.00%
2022/11/28	2	68.35	0	0.00	68.20	2	30,800	0.01%
2022/11/25	6	69.37	2.1	71.10	68.60	4	32,655	0.01%
2022/11/24	1.1	71.92	2	71.70	71.90	-1	33,411	0.00%
2022/11/23	4	70.83	4	71.00	70.90	0	33,963	0.00%
2022/11/22	2	71.40	2.1	71.10	70.80	-0.1	34,410	0.00%
2022/11/21	3.1	73.01	2.1	72.11	70.80	1	34,985	0.00%
2022/11/18	11	73.05	7.1	74.03	72.40	4	34,973	0.01%
2022/11/17	12.1	73.90	14.2	73.38	74.30	-2.1	34,894	-0.01%
2022/11/16	10.1	71.05	13	71.16	71.50	-2.9	34,705	-0.01%
2022/11/15	14.1	68.97	21.2	69.40	70.30	-7.1	34,609	-0.02%
2022/11/14	12	68.03	9.2	68.41	68.50	2.8	34,814	0.01%
2022/11/11	8	69.11	13	69.93	67.40	-5	34,912	-0.01%
2022/11/10	6	69.47	6	69.68	68.90	0	34,807	0.00%
2022/11/09	18	70.88	13.1	71.21	69.70	5	34,981	0.01%
2022/11/08	21	71.85	26	72.75	70.90	-5	34,871	-0.01%
2022/11/07	18	71.22	12	71.06	70.10	6	34,274	0.02%
2022/11/04	22	69.80	13	70.22	70.30	9	33,789	0.03%
2022/11/03	1.1	63.52	10	67.41	70.60	-8.9	32,646	-0.03%
2022/11/02	4	64.20	2	64.55	64.20	2	32,059	0.01%
2022/11/01	3	63.87	2	64.00	64.50	1	31,810	0.00%
2022/10/31	2	63.80	5	63.86	64.10	-3	31,629	-0.01%
2022/10/28	2	60.15	2	60.40	60.20	0	31,345	0.00%
2022/10/27	4	62.08	4.2	62.28	62.90	-0.2	31,169	0.00%
2022/10/26	1	60.40	2	60.60	59.70	-1	30,884	0.00%
2022/10/25	5	61.74	3	61.07	60.90	2	30,630	0.01%
2022/10/24	2	63.35	2.1	64.01	62.60	-0.1	30,509	0.00%
2022/10/21	10	63.21	8	63.50	61.70	2	30,355	0.01%
2022/10/20	7	62.99	7	63.61	64.60	0	30,864	0.00%
2022/10/19	5	66.04	3	66.60	64.00	2	32,142	0.01%
2022/10/18	3	66.60	2	65.80	65.00	1	33,150	0.00%
2022/10/17	5	63.70	9	64.22	66.00	-4	33,887	-0.01%
2022/10/14	15	63.95	14	64.03	64.00	1	34,011	0.00%
2022/10/13	14	62.21	11.1	62.63	60.00	2.9	33,615	0.01%
2022/10/12	8.1	66.32	9	66.18	64.70	-1	33,001	0.00%
2022/10/11	6.4	72.11	2	73.15	71.80	4.4	32,494	0.01%
2022/10/07	3	79.60	4	79.33	79.70	-1	32,278	0.00%
2022/10/06	2	78.75	2	78.80	78.50	0	31,956	0.00%
2022/10/05	13	79.86	28	81.00	78.70	-15	31,799	-0.05%
2022/10/04	2	77.20	4	78.03	77.60	-2	31,121	-0.01%
2022/10/03	11	77.70	10	76.77	75.30	1	30,944	0.00%
2022/09/30	7.1	76.51	16	74.68	79.00	-8.9	30,855	-0.03%
2022/09/29	21	76.55	17	76.82	76.10	4	31,036	0.01%
2022/09/28	14	77.28	23	75.70	74.40	-9	31,298	-0.03%
2022/09/27	26	79.32	26	79.57	82.20	0	31,239	0.00%
2022/09/26	10	84.40	9	85.16	79.80	1	30,961	0.00%
2022/09/23	7	91.04	10	88.55	88.60	-3	30,712	-0.01%
2022/09/22	9	89.61	12	90.13	91.40	-3	30,353	-0.01%
2022/09/21	17	88.45	16	87.86	88.50	1	29,891	0.00%
2022/09/20	2	88.40	1	89.00	88.30	1	30,285	0.00%
2022/09/19	8	87.94	7	88.14	86.50	1	30,186	0.00%
2022/09/16	6	88.35	5	88.66	88.70	1	29,989	0.00%
2022/09/15	19	90.84	13	91.05	88.50	6	29,667	0.02%
2022/09/14	15	89.96	16	90.18	92.40	-1	29,378	0.00%
2022/09/13	21	89.25	18	89.19	89.00	3	28,505	0.01%
2022/09/12	2	84.55	5	85.10	87.40	-3	27,457	-0.01%
2022/09/08	6	79.43	9	79.46	79.50	-3	27,151	-0.01%
2022/09/07	3	80.07	3	79.50	78.50	0	26,915	0.00%
2022/09/06	21	80.98	17	81.43	80.40	4	26,530	0.02%
2022/09/05	8.1	84.84	5	85.32	83.10	3.1	25,997	0.01%
2022/09/02	70	89.72	35	90.18	86.50	35	25,440	0.14%
2022/09/01	43.1	90.83	36	89.69	88.60	7.1	23,993	0.03%
2022/08/31	6.1	86.18	12	85.49	90.50	-5.9	22,015	-0.03%
2022/08/30	12	82.56	13	83.57	82.30	-1	20,950	0.00%
2022/08/29	4.1	78.81	1	79.10	80.00	3.1	20,170	0.02%
2022/08/26	4.2	80.49	9	81.09	83.30	-4.8	19,583	-0.02%
2022/08/25	1	73.90	2	75.25	75.80	-1	18,831	-0.01%
2022/08/24	7	72.94	2	73.75	72.80	5	18,556	0.03%
2022/08/23	1	73.00	0	0.00	71.70	1	18,269	0.01%
2022/08/22	1	77.00	2	74.40	74.30	-1	17,888	-0.01%
2022/08/19	1	81.50	1	80.50	79.60	0	17,592	0.00%
2022/08/18	4	77.80	6	78.07	77.30	-2	17,053	-0.01%
2022/08/17	5	78.46	4	78.93	78.50	1	16,700	0.01%
2022/08/16	105	78.13	107.4	78.01	77.80	-2.4	16,306	-0.01%	大買/大賣/
2022/08/15	5	78.30	14	78.88	83.90	-9	15,725	-0.06%
2022/08/12	0	0.00	1	83.40	81.20	-1	15,102	-0.01%
2022/08/10	0	0.00	2	79.30	80.80	-2	14,949	-0.01%
2022/08/09	1	76.00	0	0.00	76.70	1	14,871	0.01%
2022/08/05	0	0.00	1	72.30	73.00	-1	14,739	-0.01%
2022/08/04	4	68.93	1	67.00	70.00	3	14,690	0.02%
2022/07/29	0	0.00	1	74.60	73.00	-1	14,329	-0.01%
2022/07/28	0	0.00	1	72.50	71.00	-1	14,173	-0.01%
2022/07/27	9	71.12	9	71.36	73.00	0	14,073	0.00%
2022/07/26	56	72.66	55.1	72.58	73.30	0.9	13,268	0.01%
2022/07/25	58	68.88	55	70.27	72.80	3	11,679	0.03%
2022/07/22	16.1	64.47	14	65.41	66.20	2.1	10,286	0.02%
2022/07/21	17	55.84	24	57.74	60.30	-7	9,123	-0.08%
2022/07/20	15	53.21	22	53.74	54.90	-7	8,565	-0.08%
2022/07/19	23	51.32	22	51.40	50.90	1	8,248	0.01%
2022/07/18	83	53.17	86	53.32	52.50	-3	8,159	-0.04%
2022/07/15	14	51.79	2	51.95	51.60	12	7,962	0.15%
2022/07/14	22	51.53	25	51.74	51.70	-3	7,883	-0.04%
2022/07/13	113	52.52	111	52.73	51.00	2	7,705	0.03%	大買/大賣/
2022/07/12	105	51.59	104	51.63	49.95	1	7,391	0.01%	大買/大賣/
2022/07/11	42	53.88	41	54.11	53.20	1	7,151	0.01%
2022/07/08	9	56.20	5	56.60	54.90	4	6,933	0.06%
2022/07/07	91	56.15	92	56.43	57.60	-1	6,461	-0.02%
2022/07/06	100	56.13	106	56.27	55.00	-6	5,711	-0.11%	大賣/
2022/07/05	35	54.97	47	55.24	57.20	-12	4,986	-0.24%
2022/07/04	5	49.15	6	49.49	52.00	-1	4,338	-0.02%
2022/07/01	16	49.59	15	50.17	47.85	1	4,044	0.02%
2022/06/30	2	48.13	1	47.00	47.75	1	3,730	0.03%
2022/06/29	4	52.75	4	51.25	49.95	0	3,555	0.00%
2022/06/28	14	55.12	13	55.19	55.40	1	3,309	0.03%
2022/06/27	1	53.40	2	53.65	54.60	-1	2,744	-0.04%
2022/06/24	1	48.30	6	48.47	49.70	-5	2,530	-0.20%
2022/06/23	4	46.21	2	46.03	45.20	2	2,411	0.08%
2022/06/22	16	47.97	17	47.87	47.70	-1	2,272	-0.04%
2022/06/21	0	0.00	2	45.33	46.75	-2	1,872	-0.11%
2022/06/17	0	0.00	1	44.60	45.60	-1	1,830	-0.05%
2022/06/16	1	47.45	2	47.33	45.70	-1	1,869	-0.05%
2022/06/15	4	46.96	1	47.20	47.10	3	1,910	0.16%
2022/06/14	2	47.13	2	47.45	47.85	0	1,960	0.00%
2022/06/13	1	48.90	0	0.00	47.70	1	1,996	0.05%
2022/06/10	3	50.07	0	0.00	49.90	3	2,023	0.15%
2022/06/09	0	0.00	1	51.50	51.40	-1	2,055	-0.05%
2022/06/08	1	51.40	8.1	51.51	51.20	-7.1	2,097	-0.34%
2022/06/07	1	52.30	0	0.00	51.60	1	2,143	0.05%
2022/06/06	0	0.00	1	52.80	52.50	-1	2,210	-0.05%
2022/06/02	1	52.60	0	0.00	52.50	1	2,308	0.04%
2022/05/31	0	0.00	1	52.60	53.10	-1	2,436	-0.04%
2022/05/30	1	51.80	1	52.10	51.90	0	2,632	0.00%
2022/05/27	1	51.50	2	51.35	51.20	-1	2,865	-0.03%
2022/05/26	1	50.20	0	0.00	50.20	1	2,868	0.03%
2022/05/25	0	0.00	1	50.50	50.50	-1	2,907	-0.03%
2022/05/24	2	50.65	0	0.00	49.90	2	2,982	0.07%
2022/05/23	1	51.80	1	51.90	51.70	0	2,986	0.00%
2022/05/20	0	0.00	1	51.30	51.20	-1	3,027	-0.03%
2022/05/19	1	49.20	1	50.30	51.60	0	3,044	0.00%
2022/05/17	0	0.00	13	50.58	50.80	-13	3,070	-0.42%
2022/05/16	1	48.65	2	48.90	48.60	-1	3,133	-0.03%
2022/05/13	1	47.90	1	48.15	48.10	0	3,177	0.00%
2022/05/12	2	48.00	2	48.18	47.25	0	3,235	0.00%
2022/05/11	1	48.00	1	48.60	48.20	0	3,276	0.00%
2022/05/10	0	0.00	1.1	48.12	47.85	-1.1	3,355	-0.03%
2022/05/09	2	47.93	1	47.05	47.05	1	3,521	0.03%
2022/05/04	1	49.80	2	49.65	50.00	-1	3,761	-0.03%
2022/05/03	1	49.35	1	49.80	49.70	0	3,838	0.00%
2022/04/29	3	49.77	0	0.00	49.10	3	3,924	0.08%
2022/04/27	0	0.00	4	48.45	49.85	-4	4,053	-0.10%
2022/04/26	4	52.00	0	0.00	51.20	4	4,066	0.10%
2022/04/22	1	54.80	2	54.20	54.40	-1	4,248	-0.02%
2022/04/21	1	55.50	1	55.90	55.80	0	4,348	0.00%
2022/04/20	0	0.00	1	55.90	55.80	-1	4,483	-0.02%
2022/04/19	1	55.10	0	0.00	55.00	1	4,559	0.02%
2022/04/15	1	57.30	0	0.00	56.00	1	4,839	0.02%
2022/04/13	1	59.00	3	58.77	59.00	-2	5,027	-0.04%
2022/04/11	3	58.77	1	61.70	57.70	2	5,250	0.04%
2022/04/08	1	60.50	0	0.00	60.00	1	5,297	0.02%
2022/04/07	1	61.90	0	0.00	60.30	1	5,342	0.02%
2022/03/30	10	68.00	0	0.00	66.40	10	5,947	0.17%
2022/03/18	0	0.00	10	64.00	64.80	-10	7,909	-0.13%
2022/03/17	2	61.35	4	61.90	62.70	-2	8,015	-0.02%
2022/03/16	1	59.60	1	60.70	59.80	0	8,209	0.00%
2022/03/15	2	60.00	0	0.00	58.50	2	8,592	0.02%
2022/03/14	0	0.00	1	61.20	61.40	-1	8,893	-0.01%
2022/03/11	0	0.00	3	59.70	60.50	-3	9,523	-0.03%
2022/03/10	0	0.00	2	59.40	60.00	-2	9,740	-0.02%
2022/03/09	4	58.28	8	58.30	57.90	-4	10,495	-0.04%
2022/03/08	1	57.30	0	0.00	56.70	1	10,842	0.01%
2022/03/07	10	61.00	0	0.00	59.30	10	11,230	0.09%
2022/03/04	0	0.00	0	65.40	64.00	0	11,737	0.00%
2022/03/03	1	67.00	2	67.20	66.10	-1	12,164	-0.01%
2022/03/02	15	65.01	13	65.42	68.40	2	12,643	0.02%
2022/03/01	0	0.00	10	65.00	65.30	-10	13,377	-0.07%
2022/02/25	0	0.00	1	63.40	62.90	-1	13,710	-0.01%
2022/02/16	0	0.00	11	68.03	68.00	-11	19,771	-0.06%
2022/02/11	1	68.70	1	69.10	68.80	0	27,111	0.00%
2022/02/10	3	68.70	0	0.00	68.20	3	27,857	0.01%
2022/02/09	13	69.21	1	68.40	68.70	12	28,956	0.04%
2022/02/08	2.1	67.20	11	67.39	68.20	-9	30,368	-0.03%
2022/02/07	6	66.02	5	65.90	67.00	1	31,122	0.00%
2022/01/26	8	67.23	7	67.50	67.00	1	31,799	0.00%
2022/01/24	1	69.60	1	69.40	69.60	0	34,442	0.00%
2022/01/21	2	69.70	10	71.04	70.40	-8	35,072	-0.02%
2022/01/20	14	71.50	2	71.10	71.00	12	35,207	0.03%
2022/01/19	1	71.90	1	72.60	72.90	0	36,607	0.00%
2022/01/17	13	72.78	15	74.70	73.80	-2	37,279	-0.01%
2022/01/14	11	71.75	11	71.26	72.10	0	37,609	0.00%
2022/01/13	11	73.90	10	75.00	73.70	1	38,006	0.00%
2022/01/11	2	73.60	10	73.18	74.00	-8	37,927	-0.02%
2022/01/10	1	77.00	1	77.80	78.80	0	37,725	0.00%
2022/01/06	0	0.00	0.1	83.50	82.00	-0.1	37,509	0.00%
2022/01/05	1	83.10	11	84.14	83.50	-10	37,444	-0.03%
2022/01/04	13	86.48	13	87.70	86.00	0	37,324	0.00%
2022/01/03	0	0.00	11	87.16	86.40	-11	37,205	-0.03%
2021/12/30	10	86.00	0	0.00	85.90	10	37,130	0.03%
2021/12/29	0	0.00	1	87.50	87.40	-1	37,075	0.00%
2021/12/28	11	86.91	0	0.00	86.60	11	37,005	0.03%
2021/12/27	3	88.77	2	89.25	89.00	1	36,847	0.00%
2021/12/24	4	88.60	5	89.30	87.70	-1	36,731	0.00%
2021/12/23	16	89.25	28	89.00	89.40	-12	36,479	-0.03%
2021/12/22	24	87.63	4	87.88	86.50	20	36,184	0.06%
2021/12/21	6	87.38	4	87.33	86.70	2	35,854	0.01%
2021/12/20	11	85.07	23	87.87	87.80	-12	35,701	-0.03%
2021/12/17	18	86.87	9	85.68	86.30	9	35,437	0.03%
2021/12/16	6	89.88	6	90.25	91.20	0	35,077	0.00%
2021/12/15	2	85.50	13	85.01	87.00	-11	34,663	-0.03%
2021/12/14	2	84.95	1.1	83.35	83.30	1	34,486	0.00%
2021/12/13	11	86.93	14	87.80	87.00	-3	34,253	-0.01%
2021/12/10	11	87.96	17	87.30	86.20	-6	34,088	-0.02%
2021/12/09	17	89.34	11	91.05	89.20	6	33,832	0.02%
2021/12/08	12	91.06	2	92.35	89.00	10	33,400	0.03%
2021/12/07	34	92.17	29	92.80	90.20	5	33,056	0.02%
2021/12/06	5	90.26	5	91.04	90.00	0	32,385	0.00%
2021/12/03	19	90.98	16	91.26	90.40	3	32,138	0.01%
2021/12/02	6	89.28	6	89.55	87.60	0	31,348	0.00%
2021/12/01	9.1	89.49	20.1	88.90	89.00	-11.1	30,951	-0.04%
2021/11/30	16	86.93	8	87.54	88.30	8	30,503	0.03%
2021/11/29	7	81.13	26	81.82	84.00	-19	29,973	-0.06%
2021/11/26	28	84.59	11	83.69	84.40	17	29,519	0.06%
2021/11/25	19	89.10	29	88.38	85.60	-10	28,830	-0.03%
2021/11/24	29	85.42	20	86.58	85.00	9	27,866	0.03%
2021/11/23	19	85.56	8.9	84.78	85.80	10.1	27,499	0.04%
2021/11/22	9	90.61	5	90.60	90.50	4	26,899	0.01%
2021/11/19	13	91.66	13	91.68	90.50	0	26,619	0.00%
2021/11/18	24.1	90.78	20.7	90.42	89.10	3.4	25,846	0.01%
2021/11/17	6.3	90.59	17.9	92.14	92.80	-11.6	25,368	-0.05%
2021/11/16	56.3	91.31	52.1	91.76	90.70	4.2	24,376	0.02%
2021/11/15	42.3	98.86	28.5	99.08	94.50	13.8	23,355	0.06%
2021/11/12	23.4	96.48	29	95.92	99.00	-5.6	21,248	-0.03%
2021/11/11	146.1	95.24	109	93.63	90.00	37.1	19,169	0.19%	大買/大賣/
2021/11/10	39	90.23	52	90.22	92.50	-13	15,253	-0.09%
2021/11/09	12	79.82	30	82.14	84.10	-18	13,734	-0.13%
2021/11/08	65	71.72	76.1	72.64	76.50	-11.1	12,992	-0.09%
2021/11/05	80.7	70.37	70.1	70.71	69.60	10.7	11,841	0.09%
2021/11/04	47	71.22	50	71.29	67.20	-3	10,262	-0.03%
2021/11/03	24	67.43	17.1	67.63	71.00	7	9,459	0.07%
2021/11/02	38	70.29	40	68.33	69.00	-2	8,675	-0.02%
2021/11/01	8	66.03	8.1	65.37	68.30	-0.1	7,207	0.00%
2021/10/29	7	59.23	13.2	60.49	62.10	-6.2	5,907	-0.10%
2021/10/28	8	57.69	3	57.33	56.50	5	5,203	0.10%
2021/10/27	30	58.89	27	59.44	58.80	3	4,941	0.06%
2021/10/26	1	56.00	12.1	58.50	58.60	-11.1	3,605	-0.31%
2021/10/25	4	49.59	8	50.95	53.30	-4	3,185	-0.13%
2021/10/22	11	50.14	11	50.61	48.50	0	2,943	0.00%
2021/10/21	3	49.68	7	49.24	49.70	-4	2,551	-0.16%
2021/10/20	4	44.26	6	45.12	46.65	-2	2,086	-0.10%
2021/10/19	2	41.80	1	42.55	42.45	1	2,016	0.05%
2021/10/18	0	41.40	2	42.20	42.05	-2	2,082	-0.09%
2021/10/15	0	0.00	1	40.75	40.75	-1	2,161	-0.05%
2021/10/13	3	39.02	0	0.00	38.95	3	2,324	0.13%
2021/10/12	0	39.95	0	0.00	40.30	0	2,389	0.00%
2021/10/08	2	41.11	0	0.00	40.45	2	2,578	0.08%
2021/10/07	0	0.00	1	40.75	40.90	-1	2,873	-0.03%
2021/10/06	1	39.61	0	0.00	39.35	1	3,229	0.03%
2021/10/04	2	40.48	5	40.21	39.80	-3	3,664	-0.08%
2021/10/01	0	43.70	0	0.00	41.50	0	3,698	0.00%
2021/09/30	0	0.00	2	43.55	43.35	-2	3,797	-0.05%
2021/09/29	3	43.95	0	0.00	43.30	3	4,094	0.07%
2021/09/28	1	45.95	1	45.70	45.75	0	4,521	0.00%
2021/09/27	1	46.65	1	47.10	46.50	0	4,602	0.00%
2021/09/24	3	46.50	0	0.00	46.45	3	4,661	0.06%
2021/09/23	1	46.10	0	0.00	46.00	1	4,768	0.02%
2021/09/17	0	0.00	2	46.98	47.35	-2	4,976	-0.04%
2021/09/16	1	46.25	0	0.00	46.00	1	5,054	0.02%
2021/09/14	2	47.08	3	47.00	46.70	-1	5,232	-0.02%
2021/09/09	1	47.05	1	47.40	47.40	0	5,858	0.00%
2021/09/08	4	47.58	0	0.00	46.80	4	5,913	0.07%
2021/09/06	3	50.07	2	51.20	48.75	1	6,115	0.02%
2021/09/03	4	51.25	3	51.10	51.20	1	6,139	0.02%
2021/09/02	5	51.04	4	51.65	51.00	1	6,119	0.02%
2021/09/01	1	50.40	2	50.28	50.40	-1	6,071	-0.02%
2021/08/30	1	48.70	1	48.80	48.50	0	6,049	0.00%
2021/08/26	1	48.65	1	49.30	48.25	0	6,076	0.00%
2021/08/25	1	48.60	2	48.18	48.60	-1	6,116	-0.02%
2021/08/24	3	48.22	2	48.95	47.55	1	6,177	0.02%
2021/08/23	1	48.30	1	48.40	48.60	0	6,231	0.00%
2021/08/19	1	47.39	1	47.90	46.50	0	6,292	0.00%
2021/08/18	0	0.00	1	48.30	49.05	-1	6,285	-0.02%
2021/08/17	3	49.12	1	48.25	47.15	2	6,291	0.03%
2021/08/16	1	50.10	1	50.20	49.95	0	6,283	0.00%
2021/08/12	1	52.30	1	53.50	51.60	0	6,284	0.00%
2021/08/11	2	51.25	3	51.50	50.90	-1	6,247	-0.02%
2021/08/10	2	50.85	2	51.25	51.00	0	6,241	0.00%
2021/08/09	1	50.80	1	51.50	51.00	0	6,274	0.00%
2021/08/06	3	52.73	2	53.00	52.10	1	6,286	0.02%
2021/08/05	4	54.30	1	54.70	54.20	3	6,275	0.05%
2021/08/04	3	54.20	0	0.00	53.90	3	6,329	0.05%
2021/08/03	0	0.00	1	54.60	54.40	-1	6,378	-0.02%
2021/08/02	1	53.90	1	54.20	53.70	0	6,458	0.00%
2021/07/30	3	55.07	1	54.50	54.00	2	6,566	0.03%
2021/07/29	2	57.20	3	57.57	58.00	-1	6,453	-0.02%
2021/07/28	1	56.70	1	56.60	56.50	0	6,455	0.00%
2021/07/27	2	59.40	0	0.00	57.60	2	6,433	0.03%
2021/07/26	3	60.57	3	61.07	60.90	0	6,440	0.00%
2021/07/23	3	60.37	3	60.63	59.90	0	6,422	0.00%
2021/07/22	2	61.20	4	61.75	61.10	-2	6,382	-0.03%
2021/07/21	1	60.90	2	61.80	59.90	-1	6,341	-0.02%
2021/07/20	5	60.48	4	61.10	60.80	1	6,311	0.02%
2021/07/19	1	61.20	1	61.90	61.10	0	6,268	0.00%
2021/07/16	3	62.43	3	63.07	62.10	0	6,347	0.00%
2021/07/15	1.1	63.05	0	0.00	63.30	1.1	6,303	0.02%
2021/07/14	0	0.00	8	62.71	63.60	-8	6,120	-0.13%
2021/07/13	5	63.30	2	62.05	62.00	3	5,867	0.05%
2021/07/12	11	61.30	11	62.25	62.30	0	5,556	0.00%
2021/07/09	3	58.73	0	0.00	58.90	3	5,363	0.06%
2021/07/08	0	0.00	1	58.90	58.20	-1	5,282	-0.02%
2021/07/07	3	58.93	3	58.80	57.80	0	5,294	0.00%
2021/07/06	1	58.90	0	0.00	58.60	1	5,252	0.02%
2021/07/05	2	60.50	4.2	61.73	62.40	-2.2	5,058	-0.04%
2021/07/01	0	0.00	1	55.00	53.80	-1	4,847	-0.02%
2021/06/30	1	56.20	0	0.00	56.60	1	5,195	0.02%
2021/06/29	0	0.00	1	55.50	56.60	-1	5,319	-0.02%
2021/06/28	1	55.40	1	56.10	55.00	0	5,187	0.00%
2021/06/25	3	55.50	3	55.30	55.80	0	5,136	0.00%
2021/06/24	0	0.00	2	55.50	55.40	-2	5,093	-0.04%
2021/06/23	1	55.00	6	54.92	55.30	-5	5,007	-0.10%
2021/06/22	6	55.62	2	54.65	54.70	4	4,944	0.08%
2021/06/21	9	54.30	13.5	54.55	54.70	-4.5	4,754	-0.10%
2021/06/18	6	53.38	1	54.40	52.10	5	4,520	0.11%
2021/06/17	1	53.20	1	53.80	53.70	0	4,415	0.00%
2021/06/16	6	52.97	6	52.88	52.40	0	4,382	0.00%
2021/06/15	10	51.52	3	51.83	52.30	7	4,254	0.16%
2021/06/11	4	51.08	5	51.28	50.80	-1	4,248	-0.02%
2021/06/09	0	0.00	1	50.10	50.10	-1	4,277	-0.02%
2021/06/08	1	49.80	1	50.20	49.55	0	4,270	0.00%
2021/06/07	2	49.00	0	0.00	49.40	2	4,269	0.05%
2021/06/04	1	50.29	0	0.00	49.85	1	4,258	0.02%
2021/06/03	0	0.00	1	50.60	50.90	-1	4,266	-0.02%
2021/06/02	2	50.48	4	50.98	50.90	-2	4,270	-0.05%
2021/06/01	0	0.00	6	51.25	51.50	-6	4,241	-0.14%
2021/05/31	3	49.82	6	49.99	49.40	-3	4,184	-0.07%
2021/05/28	1	47.60	0	0.00	48.30	1	4,132	0.02%
2021/05/27	0	46.25	2	46.03	46.50	-2	4,081	-0.05%
2021/05/25	3	45.52	0	0.00	45.15	3	4,083	0.07%
2021/05/24	0	43.90	1	43.00	44.10	-1	4,065	-0.02%
2021/05/21	2	43.20	1	43.85	43.60	1	4,069	0.02%
2021/05/20	2	44.10	0	0.00	42.55	2	4,075	0.05%
2021/05/19	2	43.35	2	43.80	43.40	0	4,066	0.00%
2021/05/18	3	42.53	3	43.15	43.70	0	4,060	0.00%
2021/05/17	1	40.05	1	41.30	39.90	0	4,034	0.00%
2021/05/14	3	44.08	1	45.10	44.30	2	3,991	0.05%
2021/05/13	2	43.52	2	45.00	44.20	0	3,972	0.00%
2021/05/12	7	48.97	3	48.83	45.60	4	3,959	0.10%
2021/05/11	2	51.00	2	49.25	49.90	0	3,899	0.00%
2021/05/10	4	55.08	1	55.50	54.30	3	3,857	0.08%
2021/05/07	3	54.30	3	54.63	54.60	0	3,782	0.00%
2021/05/05	0	0.00	1	52.20	50.10	-1	3,669	-0.03%
2021/05/04	5.1	51.84	0	0.00	50.70	5.1	3,677	0.14%
2021/05/03	1	56.50	1	55.20	53.40	0	3,662	0.00%
2021/04/29	1	53.50	1	53.80	53.20	0	3,636	0.00%
2021/04/27	0	0.00	1	54.30	54.20	-1	3,693	-0.03%
2021/04/26	0	0.00	3	56.63	55.70	-3	3,725	-0.08%
2021/04/23	4	55.38	2	55.00	55.50	2	3,747	0.05%
2021/04/22	3	54.87	1	56.90	53.70	2	3,932	0.05%
2021/04/20	2	53.70	0	0.00	54.20	2	3,946	0.05%
2021/04/16	1	56.30	1	55.50	55.00	0	3,954	0.00%
2021/04/15	3	56.07	1	55.50	55.30	2	3,937	0.05%
2021/04/14	1	52.20	11	53.06	52.80	-10	3,884	-0.26%
2021/04/13	10	55.30	10	55.23	55.10	0	3,931	0.00%
2021/04/12	3	55.27	0	0.00	54.50	3	4,055	0.07%
2021/04/09	3	57.97	0	0.00	57.10	3	4,098	0.07%
2021/04/08	8	60.39	10	59.70	59.20	-2	4,093	-0.05%
2021/04/07	0	0.00	25	59.55	59.50	-25	4,033	-0.62%
2021/04/06	29	61.04	9.1	59.93	62.50	19.9	3,880	0.51%
2021/04/01	0	0.00	8	57.16	58.00	-8	3,512	-0.23%
2021/03/31	8	52.69	1	53.30	53.30	7	3,414	0.20%
2021/03/30	2	52.40	0	0.00	52.20	2	3,517	0.06%
2021/03/29	1	52.60	3	53.77	52.70	-2	3,570	-0.06%
2021/03/23	1	52.30	1	54.00	51.00	0	4,206	0.00%
2021/03/22	0	0.00	1	49.45	49.25	-1	4,162	-0.02%
2021/03/19	1	48.55	0.2	48.90	49.80	0.8	4,206	0.02%
2021/03/18	1	50.40	0	0.00	49.50	1	4,226	0.02%
2021/03/17	1	50.10	1	50.80	50.00	0	4,299	0.00%
2021/03/16	2	51.85	13	51.84	51.90	-11	4,414	-0.25%
2021/03/12	0	0.00	2	47.75	47.50	-2	4,555	-0.04%
2021/03/04	2	49.83	2	49.55	49.55	0	5,363	0.00%
2021/03/02	1	50.60	1	51.80	50.10	0	5,883	0.00%
2021/02/25	1	51.70	5	51.90	51.60	-4	6,156	-0.06%
2021/02/24	0	0.00	1.4	52.74	52.00	-1.4	6,202	-0.02%
2021/02/22	1	53.40	0	0.00	53.00	1	6,384	0.02%
2021/02/19	0	0.00	1	54.00	53.30	-1	6,378	-0.02%
2021/02/18	1	53.30	0	0.00	53.30	1	6,370	0.02%
2021/02/17	0	0.00	1	52.20	52.70	-1	6,357	-0.02%
2021/02/05	1	51.10	1	51.10	51.10	0	6,346	0.00%
2021/02/03	1	52.50	1	52.90	53.10	0	6,323	0.00%
2021/02/01	0	0.00	1	49.35	51.00	-1	6,293	-0.02%
2021/01/28	1	53.00	1	52.90	52.80	0	6,271	0.00%
2021/01/27	1	54.50	0	0.00	54.60	1	6,264	0.02%
2021/01/26	0	0.00	6	55.85	54.80	-6	6,245	-0.10%
2021/01/22	5	58.08	2	58.15	58.10	3	6,187	0.05%
2021/01/21	3	55.63	0	0.00	55.40	3	6,150	0.05%
2021/01/20	3	57.63	14.1	55.66	54.80	-11.1	6,264	-0.18%
2021/01/19	7	59.51	8	58.16	58.80	-1	6,207	-0.02%
2021/01/18	14	58.06	3	57.00	58.10	11	6,134	0.18%
2021/01/15	12.1	60.33	3	60.67	59.50	9.1	6,043	0.15%
2021/01/14	0	0.00	2	58.20	58.00	-2	5,796	-0.03%
2021/01/13	1	56.00	4	56.00	55.60	-3	5,703	-0.05%
2021/01/11	1	55.90	0	0.00	55.10	1	5,590	0.02%
2021/01/06	4	56.68	12	56.89	55.60	-8	5,479	-0.15%
2021/01/05	9	59.54	1.2	59.88	59.10	7.8	5,361	0.15%
2021/01/04	3	57.19	4	58.33	58.70	-1	5,175	-0.02%
2020/12/31	0	0.00	10	53.14	53.40	-10	5,031	-0.20%
2020/12/30	1	52.50	0	0.00	51.80	1	4,927	0.02%
2020/12/28	1	52.00	0	0.00	52.00	1	4,815	0.02%
2020/12/25	2	52.20	1.1	52.91	51.90	0.9	4,769	0.02%
2020/12/24	2	56.40	1	54.90	54.90	1	4,640	0.02%
2020/12/23	6	56.02	0	0.00	58.20	6	4,523	0.13%
2020/12/22	6	58.40	3	58.97	56.80	3	4,477	0.07%
2020/12/21	2	58.20	5	58.00	59.30	-3	4,403	-0.07%
2020/12/18	7.1	59.69	1	59.30	60.80	6.1	4,270	0.14%
2020/12/17	2.2	55.39	7	55.53	56.90	-4.8	3,997	-0.12%
2020/12/16	0	0.00	1	51.50	51.80	-1	3,794	-0.03%
2020/12/15	4	51.78	2	53.10	50.70	2	3,776	0.05%
2020/12/14	1	51.50	0	0.00	52.50	1	3,732	0.03%
2020/12/11	10	52.64	2	51.90	51.50	8	3,725	0.21%
2020/12/10	6	52.72	8	52.24	53.30	-2	3,682	-0.05%
2020/12/09	2	52.60	16	53.69	54.30	-14	3,571	-0.39%
2020/12/08	0	0.00	2	49.18	49.45	-2	3,418	-0.06%
2020/12/07	12	49.31	0	49.00	48.40	12	3,394	0.35%
2020/12/04	2	50.80	0	0.00	50.80	2	3,319	0.06%
2020/12/03	4	50.30	10	50.80	49.60	-6	3,261	-0.19%
2020/12/02	7	52.00	11	52.32	51.60	-4	3,201	-0.12%
2020/12/01	0	0.00	7	51.87	53.50	-7	3,064	-0.23%
2020/11/30	12	48.91	6	50.49	49.80	6	2,844	0.21%
2020/11/27	10	49.97	15	50.87	49.80	-5	2,641	-0.19%
2020/11/26	7	47.70	5	50.14	51.00	2	2,450	0.08%
2020/11/25	1	45.00	2	44.88	46.40	-1	2,186	-0.05%
2020/11/24	2	41.13	4	42.21	42.20	-2	2,022	-0.10%
2020/11/23	0	0.00	2	42.20	42.05	-2	1,968	-0.10%
2020/11/20	5	40.54	0	0.00	40.40	5	1,972	0.25%
2020/11/19	0.1	39.00	10	39.50	41.00	-9.9	1,935	-0.51%
2020/11/16	1	38.00	0	0.00	37.65	1	2,357	0.04%
2020/11/11	1	37.10	1	37.50	37.50	0	2,419	0.00%
2020/11/10	1	38.05	0	0.00	37.60	1	2,437	0.04%
2020/11/09	1	38.20	0	0.00	38.00	1	2,466	0.04%
2020/11/06	1	38.40	0	0.00	37.80	1	2,517	0.04%
2020/10/30	1	38.30	2	38.25	37.40	-1	3,059	-0.03%
2020/10/29	10	39.23	0	0.00	39.00	10	3,311	0.30%
2020/10/28	3	41.77	7	40.94	40.50	-4	3,322	-0.12%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/23	0	0.00	2	35.50	35.10	-2	3,586	-0.06%
2020/10/22	1	35.50	0	0.00	35.20	1	3,744	0.03%
2020/10/21	2	35.58	1	36.60	35.80	1	3,856	0.03%
2020/10/16	0	0.00	10	35.10	35.05	-10	4,427	-0.23%
2020/10/14	10	36.25	1	36.50	36.00	9	4,544	0.20%
2020/10/13	1	35.70	0	0.00	35.85	1	4,668	0.02%
2020/10/06	0	0.00	1	36.45	36.55	-1	4,963	-0.02%
2020/10/05	2	35.85	0	0.00	35.90	2	5,062	0.04%
2020/09/30	1	36.10	0	0.00	36.10	1	5,397	0.02%
2020/09/29	0	0.00	2	36.95	36.25	-2	5,710	-0.04%
2020/09/28	3	36.03	0	0.00	37.00	3	5,825	0.05%
2020/09/22	0	0.00	1	38.90	38.70	-1	6,356	-0.02%
2020/09/18	1	39.25	0.1	40.50	40.70	0.9	6,712	0.01%
2020/09/16	1	39.10	2	39.00	39.00	-1	6,916	-0.01%
2020/09/15	0	0.00	1	40.00	39.85	-1	6,921	-0.01%
2020/09/14	3	40.37	0	0.00	40.80	3	6,985	0.04%
2020/09/11	1	39.20	0	0.00	39.30	1	6,913	0.01%
2020/09/10	0	0.00	1	38.70	38.50	-1	6,869	-0.01%
2020/09/09	0	0.00	2	37.30	38.70	-2	6,859	-0.03%
2020/09/08	0	0.00	2	38.38	37.70	-2	6,845	-0.03%
2020/09/07	3	38.82	2	38.73	37.85	1	6,830	0.01%
2020/09/04	1	39.20	1	39.86	39.05	0	6,802	0.00%
2020/09/03	1	39.65	1	40.40	39.50	0	6,777	0.00%
2020/09/02	1	40.05	0	0.00	39.70	1	6,763	0.01%
2020/09/01	1	40.90	0	0.00	40.60	1	6,730	0.01%
2020/08/31	0	0.00	1	41.05	41.40	-1	6,693	-0.01%
2020/08/28	1	40.45	6	40.08	39.70	-5	6,649	-0.08%
2020/08/27	4	41.21	1	40.70	40.00	3	6,621	0.05%
2020/08/26	2	40.53	1	40.55	40.55	1	6,565	0.02%
2020/08/25	2	41.95	2	41.93	41.75	0	6,490	0.00%
2020/08/24	6	42.33	5	42.03	42.00	1	6,410	0.02%
2020/08/21	6	41.58	9	42.13	43.45	-3	6,253	-0.05%
2020/08/20	5	38.96	5	39.57	39.50	0	6,045	0.00%
2020/08/19	4	38.20	2	38.05	38.95	2	5,910	0.03%
2020/08/14	1	36.70	1	36.90	37.20	0	5,885	0.00%
2020/08/13	0	0.00	6	37.36	36.70	-6	5,872	-0.10%
2020/08/12	5	36.61	6	37.34	37.60	-1	5,851	-0.02%
2020/08/11	2	37.48	8	36.76	36.60	-6	5,804	-0.10%
2020/08/10	1	37.50	2	37.88	37.70	-1	5,759	-0.02%
2020/08/07	6	38.69	5	38.78	38.25	1	5,724	0.02%
2020/08/06	4	40.11	4	40.03	39.80	0	5,623	0.00%
2020/08/05	7	41.68	5	42.44	41.10	2	5,510	0.04%
2020/08/04	16	40.31	10	40.31	40.45	6	5,238	0.11%
2020/08/03	0	0.00	10	38.67	38.50	-10	4,970	-0.20%
2020/07/31	6	39.08	4	38.95	38.80	2	4,931	0.04%
2020/07/30	10	38.16	6	38.73	38.75	4	4,844	0.08%
2020/07/29	3	34.33	7	34.71	35.80	-4	4,588	-0.09%
2020/07/28	3	33.65	2	35.53	33.40	1	4,540	0.02%
2020/07/27	4	37.70	4	38.51	36.75	0	4,396	0.00%
2020/07/24	14	40.16	9	39.67	38.00	5	4,291	0.12%
2020/07/23	6	38.50	2	38.60	38.80	4	3,973	0.10%
2020/07/22	3	37.70	0	0.00	37.10	3	3,776	0.08%
2020/07/21	1	37.05	12	37.15	37.30	-11	3,756	-0.29%
2020/07/20	12	36.65	1	37.45	36.60	11	3,729	0.29%
2020/07/17	0	0.00	1	36.75	37.70	-1	3,658	-0.03%
2020/07/16	1	36.90	0	0.00	36.35	1	3,579	0.03%
2020/07/15	1	36.10	6	37.88	36.20	-5	3,538	-0.14%
2020/07/13	1	38.95	2	38.23	38.10	-1	3,500	-0.03%
2020/07/10	0	0.00	1	38.00	37.85	-1	3,462	-0.03%
2020/07/09	17	40.37	1	40.60	39.20	16	3,373	0.47%
2020/07/08	0	0.00	3	36.32	38.10	-3	3,048	-0.10%
2020/07/07	2	35.45	3	36.18	35.05	-1	2,744	-0.04%
2020/07/06	7	37.44	5	36.94	37.35	2	2,653	0.08%
2020/07/03	8	38.00	1	37.95	37.00	7	2,525	0.28%
2020/07/02	7	33.86	2	33.90	36.35	5	2,271	0.22%
2020/06/30	1	34.55	0	0.00	33.55	1	2,057	0.05%
2020/06/29	15	32.37	2	32.50	32.55	13	1,863	0.70%
2020/06/24	0	0.00	15	29.52	29.60	-15	1,674	-0.90%
2020/06/22	0	0.00	2	25.98	26.30	-2	1,457	-0.14%
2020/06/19	2	27.65	0	0.00	26.60	2	1,421	0.14%
2020/06/18	2	27.50	0	0.00	27.40	2	1,314	0.15%
2020/06/17	5	27.40	0	0.00	27.50	5	1,307	0.38%
2020/06/09	8	29.26	0	0.00	29.20	8	1,362	0.59%
2020/06/05	0	0.00	5	29.84	29.95	-5	1,371	-0.36%
2020/06/03	2	29.50	2	29.65	29.85	0	1,384	0.00%
2020/05/27	0	0.00	7	30.26	30.00	-7	1,402	-0.50%
2020/05/26	0	0.00	4	30.38	30.65	-4	1,390	-0.29%
2020/05/25	1	28.85	0	0.00	29.30	1	1,378	0.07%
2020/05/22	1	29.45	0	0.00	29.50	1	1,388	0.07%
2020/05/21	3	29.43	6	30.06	30.65	-3	1,371	-0.22%
2020/05/20	1	29.15	1	28.60	28.95	0	1,352	0.00%
2020/05/19	2	28.93	2	29.43	28.90	0	1,345	0.00%
2020/05/18	2	29.25	0	0.00	29.00	2	1,335	0.15%
2020/05/14	0	0.00	1	29.00	28.25	-1	1,306	-0.08%
2020/05/12	3	28.98	0	0.00	29.20	3	1,301	0.23%
2020/05/11	1	30.15	0	0.00	29.80	1	1,292	0.08%
2020/05/07	5	30.30	0	0.00	31.15	5	1,282	0.39%
2020/05/06	1	30.20	1	30.05	30.05	0	1,277	0.00%
2020/05/04	1	32.10	0	0.00	31.65	1	1,255	0.08%
2020/04/28	1	31.90	0	0.00	31.70	1	1,260	0.08%
2020/04/27	2	32.10	0	0.00	32.00	2	1,273	0.16%
2020/04/24	0	0.00	3	32.00	32.00	-3	1,255	-0.24%
2020/04/22	3	31.57	0	0.00	31.20	3	1,229	0.24%
2020/04/21	5	31.76	5	32.02	31.55	0	1,240	0.00%
2020/04/17	4	31.20	7	30.41	30.45	-3	1,236	-0.24%
2020/04/16	2	28.10	0	0.00	30.45	2	1,173	0.17%
2020/04/15	0	0.00	4	27.40	27.70	-4	1,095	-0.37%
2020/04/13	0	0.00	12	24.99	25.00	-12	1,069	-1.12%
2020/04/10	7	23.68	0	0.00	24.20	7	1,075	0.65%
2020/04/09	2	24.28	16	24.59	24.45	-14	1,094	-1.28%
2020/03/25	4	19.05	1	19.10	19.15	3	1,498	0.20%
2020/03/19	0	0.00	1	17.80	16.95	-1	1,649	-0.06%
2020/03/17	1	19.50	0	0.00	19.75	1	1,638	0.06%
2020/03/11	0	0.00	1	27.00	26.20	-1	1,572	-0.06%
2020/03/10	2	25.70	0	0.00	26.95	2	1,571	0.13%
2020/03/09	5	27.60	2	27.25	26.70	3	1,557	0.19%
2020/03/05	3	29.10	1	28.95	29.00	2	1,542	0.13%
2020/03/03	5	28.85	0	0.00	28.80	5	1,536	0.33%
2020/03/02	0	0.00	3	27.85	27.75	-3	1,533	-0.20%
2020/02/27	4	30.13	0	0.00	28.75	4	1,523	0.26%
2020/02/26	5	29.85	0	0.00	29.85	5	1,514	0.33%
2020/02/24	0	0.00	1	30.40	30.10	-1	1,563	-0.06%
2020/02/21	1	30.75	0	0.00	30.80	1	1,578	0.06%
2020/02/20	0	0.00	4	30.58	30.50	-4	1,570	-0.25%
2020/02/17	0	0.00	3	30.40	30.40	-3	1,560	-0.19%
2020/02/14	2	30.70	0	0.00	30.65	2	1,562	0.13%
2020/02/06	0	0.00	10	30.60	30.60	-10	1,536	-0.65%
2020/02/04	10	29.40	0	0.00	30.10	10	1,529	0.65%
2020/01/30	0	0.00	3	32.10	32.10	-3	1,486	-0.20%
2020/01/17	1	35.90	0	0.00	35.70	1	1,461	0.07%
2020/01/15	0	0.00	5	36.51	35.60	-5	1,463	-0.34%
2020/01/14	1	35.70	0	0.00	35.65	1	1,437	0.07%
2020/01/13	0	0.00	1	35.70	36.10	-1	1,425	-0.07%
2020/01/07	4	34.13	2	34.10	34.10	2	1,391	0.14%
2020/01/06	3	34.60	0	0.00	34.60	3	1,390	0.22%
2020/01/02	1	36.55	0	0.00	36.35	1	1,354	0.07%
2019/12/26	5	36.37	23	35.98	35.65	-18	1,297	-1.39%
2019/12/25	2	36.75	3	36.63	36.60	-1	1,265	-0.08%
2019/12/24	2	35.93	5	36.70	36.90	-3	1,247	-0.24%
2019/12/23	30	36.63	12	36.96	36.05	18	1,197	1.50%
2019/12/20	3	34.87	4	34.95	34.60	-1	1,052	-0.10%
2019/12/19	3	34.50	0	0.00	34.60	3	1,001	0.30%
2019/12/18	0	0.00	3.5	33.44	33.30	-3.5	1,075	-0.33%
2019/12/17	4	33.75	0	0.00	33.30	4	1,122	0.36%
2019/12/16	0	0.00	9	33.34	33.40	-9	1,046	-0.86%
2019/12/13	2	31.98	0	0.00	31.80	2	1,034	0.19%
2019/12/12	0	0.00	1	32.90	32.25	-1	1,031	-0.10%
2019/12/11	3	33.20	3	32.92	32.95	0	1,021	0.00%
2019/12/09	3	32.20	0	0.00	32.00	3	1,025	0.29%
2019/12/06	0	0.00	2	32.00	32.00	-2	1,045	-0.19%
2019/12/05	0	0.00	1	32.25	32.05	-1	1,116	-0.09%
2019/11/28	3	32.70	0	0.00	32.15	3	1,207	0.25%
2019/11/27	3	32.78	0	0.00	32.70	3	1,205	0.25%
2019/11/21	0	0.00	2	34.50	33.45	-2	1,190	-0.17%
2019/11/20	2	32.25	10	33.40	33.40	-8	1,132	-0.71%
2019/11/15	5	31.50	0	0.00	31.40	5	1,123	0.45%
2019/11/11	0	0.00	1	32.05	32.05	-1	1,151	-0.09%
2019/11/04	0	0.00	1	32.95	32.80	-1	1,201	-0.08%
2019/11/01	4	32.74	4	32.80	32.85	0	1,206	0.00%
2019/10/30	0	0.00	2	33.30	33.10	-2	1,210	-0.17%
2019/10/29	5	33.15	0	0.00	33.15	5	1,214	0.41%
2019/10/24	3	34.67	0	0.00	34.75	3	1,317	0.23%
2019/10/21	0	0.00	5	34.70	34.70	-5	1,384	-0.36%
2019/10/14	5	33.50	0	0.00	33.50	5	1,395	0.36%
2019/10/08	0	0.00	12	33.96	33.75	-12	1,409	-0.85%
2019/10/04	5	34.92	3	34.65	34.40	2	1,406	0.14%
2019/10/01	0	0.00	0.3	34.40	34.60	-0.3	1,418	-0.02%
2019/09/27	0	0.00	3	35.10	34.70	-3	1,422	-0.21%
2019/09/26	6	35.44	0	0.00	35.55	6	1,427	0.42%
2019/09/25	0	0.00	2	34.90	34.85	-2	1,446	-0.14%
2019/09/23	5	37.19	10	36.22	36.30	-5	1,430	-0.35%
2019/09/20	2	35.50	3	35.60	35.30	-1	1,372	-0.07%
2019/09/18	7	34.29	7	33.94	33.80	0	1,350	0.00%
2019/09/12	0	0.00	3	34.50	34.10	-3	1,524	-0.20%
2019/09/11	6	34.38	3	34.05	34.20	3	1,694	0.18%
2019/09/10	3	33.65	0	0.00	33.60	3	1,714	0.17%
2019/09/09	9	35.10	7	35.02	34.60	2	1,740	0.11%
2019/09/06	5	33.80	5	33.65	33.95	0	1,717	0.00%
2019/09/03	3	33.50	3	32.85	32.60	0	1,786	0.00%
2019/08/20	0	0.00	1	32.60	32.15	-1	1,854	-0.05%
2019/08/19	0	0.00	1	32.30	32.30	-1	1,870	-0.05%
2019/08/13	0	0.00	2	31.55	31.55	-2	1,969	-0.10%
2019/08/12	0	0.00	2	32.10	32.10	-2	1,991	-0.10%
2019/08/07	0	0.00	2	32.15	31.15	-2	2,113	-0.09%
2019/08/05	3	34.75	3	34.20	33.90	0	2,122	0.00%
2019/08/01	4	34.85	4	34.75	35.15	0	2,200	0.00%
2019/07/26	4	37.50	3	37.35	37.00	1	2,259	0.04%
2019/07/25	5	36.22	0	0.00	36.80	5	2,221	0.23%
2019/07/19	0	0.00	3	35.30	35.00	-3	2,226	-0.13%
2019/07/17	3	35.40	0	0.00	35.35	3	2,239	0.13%
2019/07/16	0	0.00	3	35.63	35.25	-3	2,253	-0.13%
2019/07/15	3	35.20	0	0.00	35.70	3	2,269	0.13%
2019/07/02	0	0.00	30	37.00	37.25	-30	2,579	-1.16%
2019/07/01	0	0.00	1	36.20	36.00	-1	2,576	-0.04%
2019/06/27	33	36.22	3	35.85	35.75	30	2,614	1.15%
2019/06/26	0	0.00	2	34.35	34.25	-2	2,602	-0.08%
2019/06/21	1	39.70	0	0.00	35.85	1	2,762	0.04%
2019/06/20	1	38.50	0	0.00	38.35	1	2,697	0.04%
2019/06/19	0	0.00	24	37.10	38.60	-24	2,773	-0.87%
2019/06/17	0	0.00	3	34.83	35.15	-3	2,689	-0.11%
2019/06/14	2	33.75	1	34.55	34.90	1	2,905	0.03%
2019/06/12	4	34.75	3	34.10	34.00	1	3,264	0.03%
2019/06/11	0	0.00	3	32.70	32.60	-3	3,391	-0.09%
2019/06/10	3	32.50	0	0.00	32.50	3	3,428	0.09%
2019/05/31	25	32.84	0	0.00	32.80	25	3,564	0.70%
2019/05/21	0	0.00	3	33.85	34.20	-3	3,672	-0.08%
2019/05/20	5	34.35	2	33.28	33.10	3	3,733	0.08%
2019/05/16	1	33.15	0	0.00	33.05	1	3,755	0.03%
2019/05/13	0	0.00	1	31.50	31.00	-1	3,653	-0.03%
2019/05/08	0	0.00	6	35.68	34.95	-6	3,625	-0.17%
2019/05/07	11	37.36	11	37.79	37.35	0	3,632	0.00%
2019/05/03	0	0.00	1	39.25	39.15	-1	3,631	-0.03%
2019/05/02	0	0.00	1	39.95	39.55	-1	3,618	-0.03%
2019/04/30	1	38.60	1	38.25	38.60	0	3,607	0.00%
2019/04/25	0	0.00	1	39.00	39.00	-1	3,591	-0.03%
2019/04/24	1	39.40	0	0.00	38.60	1	3,593	0.03%
2019/04/23	0	0.00	1	39.00	39.20	-1	3,578	-0.03%
2019/04/22	1	39.20	0	0.00	39.20	1	3,576	0.03%
2019/04/18	1	38.80	0	0.00	38.10	1	3,560	0.03%
2019/04/17	1	40.00	3	41.85	40.00	-2	3,536	-0.06%
2019/04/16	3	41.00	3	40.95	41.00	0	3,458	0.00%
2019/04/12	1	39.50	0	0.00	38.70	1	3,397	0.03%
2019/04/10	1	39.40	1	40.00	39.10	0	3,375	0.00%
2019/04/08	1	40.00	0	0.00	39.55	1	3,337	0.03%
2019/04/03	0	0.00	1	39.50	39.55	-1	3,323	-0.03%
2019/04/01	2	39.70	1	39.20	39.20	1	3,355	0.03%
2019/03/29	1	39.30	1	39.50	39.90	0	3,323	0.00%
2019/03/26	0	0.00	1	39.00	39.50	-1	3,166	-0.03%
2019/03/25	2	36.43	1	36.30	36.55	1	3,088	0.03%
2019/03/21	4	38.10	4	37.75	38.10	0	2,988	0.00%
2019/03/20	5	38.09	0	0.00	38.10	5	3,078	0.16%
2019/03/19	3	38.37	2	38.53	37.35	1	3,027	0.03%
2019/03/18	2	36.08	4	36.08	38.50	-2	2,779	-0.07%
2019/03/15	70	34.97	67	34.85	35.00	3	2,672	0.11%
2019/03/14	2	32.98	6	32.97	33.85	-4	2,396	-0.17%
2019/03/11	1	29.05	11	29.23	28.85	-10	2,223	-0.45%
2019/03/08	12	28.95	0	0.00	28.80	12	2,259	0.53%
2019/03/07	2	29.50	2	28.55	28.80	0	2,269	0.00%
2019/03/06	4	29.05	0	0.00	29.25	4	2,313	0.17%
2019/03/04	0	0.00	1	28.25	28.20	-1	2,321	-0.04%
2019/02/19	0	0.00	1	29.65	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	2	27.65	27.95	-2	2,494	-0.08%
2019/02/15	1	26.35	0	0.00	26.50	1	2,468	0.04%
2019/02/12	2	27.10	0	0.00	26.80	2	2,610	0.08%
2019/01/30	0	0.00	2	26.00	25.65	-2	2,670	-0.07%
2019/01/28	10	26.05	11	26.05	25.85	-1	2,649	-0.04%
2019/01/25	1	25.45	0	0.00	25.05	1	2,623	0.04%
2019/01/24	2	25.10	0	0.00	25.05	2	2,647	0.08%
2019/01/22	0	0.00	2	24.75	24.65	-2	2,673	-0.07%
2019/01/21	2	24.95	0	0.00	24.60	2	2,673	0.07%
2018/12/27	1	27.70	0	0.00	26.80	1	2,930	0.03%
2018/12/26	4	27.95	7	27.41	26.90	-3	2,945	-0.10%
2018/12/25	5	28.50	3	27.93	27.70	2	2,948	0.07%
2018/12/24	1	26.45	0	0.00	26.90	1	2,886	0.03%
2018/12/20	0	0.00	5	26.17	27.95	-5	2,906	-0.17%
2018/12/19	2	28.20	2	28.00	28.00	0	2,954	0.00%
2018/12/13	14	29.08	13	29.38	28.85	1	3,134	0.03%
2018/12/12	1	27.60	0	0.00	27.75	1	3,085	0.03%
2018/12/11	0	0.00	2	26.83	26.80	-2	3,088	-0.06%
2018/12/06	0	0.00	1	26.10	26.10	-1	3,086	-0.03%
2018/12/03	4	29.35	2	28.85	29.20	2	3,080	0.06%
2018/11/29	6	28.80	8	28.65	28.40	-2	3,068	-0.07%
2018/11/26	7	26.79	6	26.50	26.80	1	3,227	0.03%
2018/11/23	0	0.00	2	29.35	25.85	-2	3,178	-0.06%
2018/11/22	2	26.70	5	26.70	26.70	-3	3,106	-0.10%
2018/11/19	1	23.65	2	24.05	23.65	-1	3,007	-0.03%
2018/11/16	2	24.50	0	0.00	23.95	2	3,064	0.07%
2018/11/14	1	24.80	0	0.00	24.00	1	3,110	0.03%
2018/11/12	2	24.85	0	0.00	24.65	2	3,018	0.07%
2018/11/07	2	21.40	2	22.15	22.55	0	3,010	0.00%
2018/11/02	0	0.00	5	21.51	21.30	-5	3,138	-0.16%
2018/11/01	3	21.10	0	0.00	21.35	3	3,132	0.10%
2018/10/30	0	0.00	1	19.05	19.05	-1	3,144	-0.03%
2018/10/25	3	20.00	6	19.69	19.65	-3	3,196	-0.09%
2018/10/23	0	0.00	1	21.95	21.95	-1	3,184	-0.03%
2018/10/12	0	0.00	2	22.70	24.60	-2	3,387	-0.06%
2018/10/11	2	24.50	0	0.00	24.50	2	3,401	0.06%
2018/10/05	2	30.00	0	0.00	28.75	2	3,464	0.06%
2018/10/04	2	32.38	1	32.50	30.85	1	3,488	0.03%
2018/10/03	4	34.09	5	32.66	32.40	-1	3,632	-0.03%
2018/10/02	1	35.05	0	0.00	35.00	1	3,755	0.03%
2018/09/28	3	36.60	3	35.75	35.75	0	3,978	0.00%
2018/09/27	2	36.10	7	37.10	36.10	-5	4,132	-0.12%
2018/09/26	8	37.74	7	38.04	37.00	1	4,340	0.02%
2018/09/25	2	36.65	3	37.17	36.90	-1	4,569	-0.02%
2018/09/21	2	36.70	7	37.50	36.90	-5	4,984	-0.10%
2018/09/20	18	37.67	11	37.91	36.95	7	5,195	0.13%
2018/09/19	6	39.24	0	0.00	38.05	6	5,237	0.11%
2018/09/18	5	37.63	5	37.84	37.35	0	5,270	0.00%
2018/09/11	0	0.00	1	36.05	36.05	-1	6,611	-0.02%
2018/09/10	1	36.20	1	35.00	35.00	0	6,919	0.00%
2018/09/07	1	37.60	1	37.05	37.05	0	7,192	0.00%
2018/09/06	2	38.30	2	39.00	38.35	0	7,280	0.00%
2018/09/04	1	38.30	0	0.00	38.40	1	7,816	0.01%
2018/09/03	0	0.00	1	39.45	37.40	-1	7,856	-0.01%
2018/08/30	3	36.95	3	36.95	36.90	0	7,861	0.00%
2018/08/29	0	0.00	2	36.55	36.50	-2	7,909	-0.03%
2018/08/23	3	36.52	3	35.20	35.30	0	8,274	0.00%
2018/08/22	0	0.00	3	34.65	36.35	-3	8,297	-0.04%
2018/08/20	3	35.75	0	0.00	35.15	3	8,310	0.04%
2018/08/16	1	34.40	1	35.95	35.90	0	8,317	0.00%
2018/08/15	1	35.05	4	35.71	35.45	-3	8,315	-0.04%
2018/08/14	4	35.23	4	35.63	35.50	0	8,324	0.00%
2018/08/13	4	36.10	4	36.55	35.15	0	8,494	0.00%
2018/08/10	4	39.55	3	39.27	38.70	1	8,575	0.01%
2018/08/06	5	41.39	3	41.28	40.90	2	9,252	0.02%
2018/08/03	8	42.81	6	43.03	43.40	2	9,304	0.02%
2018/08/02	2	42.73	1	42.35	42.35	1	9,410	0.01%
2018/08/01	1	45.35	2	44.85	44.85	-1	9,461	-0.01%
2018/07/30	2	45.35	5	45.15	45.15	-3	9,620	-0.03%
2018/07/26	3	47.10	1	47.50	46.55	2	10,005	0.02%
2018/07/25	3	48.00	0	0.00	47.00	3	10,381	0.03%
2018/07/23	0	0.00	3	47.10	47.15	-3	10,464	-0.03%
2018/07/20	3	45.70	1	45.50	45.20	2	10,498	0.02%
2018/07/19	0	0.00	1	45.00	45.00	-1	10,644	-0.01%
2018/07/18	1	47.10	1	46.20	46.20	0	10,796	0.00%
2018/07/13	2	48.30	3	48.17	48.20	-1	11,245	-0.01%
2018/07/12	1	48.00	2	48.05	47.95	-1	11,567	-0.01%
2018/07/11	16	48.66	0	0.00	48.10	16	11,705	0.14%
2018/07/10	2	45.80	74	44.97	45.60	-72	11,634	-0.62%
2018/07/09	1	47.50	1	47.80	47.50	0	11,760	0.00%
2018/07/06	1	46.70	5	47.88	48.55	-4	11,839	-0.03%
2018/07/05	4	49.10	7	47.37	47.75	-3	11,778	-0.03%
2018/07/04	16	50.74	5	49.70	49.00	11	11,826	0.09%
2018/07/03	9	51.51	7	50.71	50.00	2	11,863	0.02%
2018/07/02	68	54.75	16	53.40	51.40	52	11,591	0.45%
2018/06/29	8	48.74	7	49.36	50.40	1	11,188	0.01%
2018/06/28	5	46.71	9	47.30	45.85	-4	10,976	-0.04%
2018/06/27	1	47.70	1	48.00	47.70	0	10,885	0.00%
2018/06/26	3	46.88	15	47.64	47.50	-12	10,755	-0.11%
2018/06/25	20	47.74	11	47.25	44.50	9	10,586	0.09%
2018/06/22	8	49.93	4	50.58	49.00	4	10,353	0.04%
2018/06/21	12	49.18	16	49.11	50.10	-4	10,077	-0.04%
2018/06/20	2	47.45	0	0.00	46.10	2	9,813	0.02%
2018/06/19	9	46.14	3	46.60	47.15	6	9,495	0.06%
2018/06/15	2	41.30	5.5	41.41	42.90	-3.5	9,375	-0.04%
2018/06/14	3	40.20	0	0.00	40.15	3	9,233	0.03%
2018/06/13	0	0.00	4	41.13	39.00	-4	9,282	-0.04%
2018/06/12	1	39.60	8	39.73	39.35	-7	9,006	-0.08%
2018/06/11	1	37.70	4	37.70	37.65	-3	9,064	-0.03%
2018/06/08	3	35.35	1	35.80	35.95	2	9,002	0.02%
2018/06/07	6	37.79	2	38.98	37.45	4	8,910	0.04%
2018/06/06	8	38.86	1	38.90	38.55	7	8,907	0.08%
2018/06/05	7	39.72	0	0.00	38.20	7	8,871	0.08%
2018/06/04	2	41.08	1	41.00	42.30	1	8,700	0.01%
2018/06/01	1	38.85	0	0.00	38.80	1	8,669	0.01%
2018/05/31	1	39.00	0	0.00	39.45	1	8,675	0.01%
2018/05/30	1	38.70	4	38.29	38.70	-3	8,661	-0.03%
2018/05/29	0	0.00	2	36.88	37.50	-2	8,673	-0.02%
2018/05/28	0	0.00	2	35.40	35.00	-2	8,672	-0.02%
2018/05/24	3	34.10	0	0.00	34.90	3	8,796	0.03%
2018/05/22	1	35.80	3	35.10	35.80	-2	9,216	-0.02%
2018/05/21	22	37.21	29	37.74	37.00	-7	9,236	-0.08%
2018/05/18	5	35.00	2	35.60	35.60	3	9,168	0.03%
2018/05/17	7	36.79	3.8	36.24	36.60	3.2	9,229	0.04%
2018/05/16	1	34.50	1	36.00	33.80	0	9,069	0.00%
2018/05/15	0	0.00	2	36.50	36.50	-2	8,844	-0.02%
2018/05/14	1	31.70	0	0.00	33.20	1	8,863	0.01%
2018/05/11	0	0.00	1	30.90	30.20	-1	8,709	-0.01%
2018/05/10	7	30.15	9	30.43	30.15	-2	8,637	-0.02%
2018/05/09	1	31.05	1	31.95	31.00	0	8,554	0.00%
2018/05/08	11	31.40	5	31.18	30.90	6	8,544	0.07%
2018/05/07	11	31.85	10	30.80	31.00	1	8,596	0.01%
2018/05/04	9	31.46	8	32.03	31.10	1	8,574	0.01%
2018/05/03	22	32.25	21	32.30	31.90	1	8,483	0.01%
2018/05/02	269	33.82	268	34.66	30.90	1	8,397	0.01%	大買/大賣/
2018/04/27	0	0.00	2	30.35	30.90	-2	8,131	-0.02%
2018/04/26	1	28.20	2	31.08	28.10	-1	7,996	-0.01%
2018/04/25	3	30.03	1	30.85	29.90	2	7,863	0.03%
2018/04/24	3	29.35	0	0.00	29.00	3	7,654	0.04%
2018/04/23	2	32.85	2	33.90	32.20	0	7,447	0.00%
2018/04/20	17	35.68	16	35.91	35.50	1	7,296	0.01%
2018/04/19	0	0.00	1.1	34.50	34.50	-1.1	6,850	-0.02%
2018/04/18	6	27.93	10	29.55	31.40	-4	6,821	-0.06%
2018/04/17	3	29.07	2	32.25	28.55	1	6,457	0.02%
2018/04/16	7	32.59	2	32.35	31.70	5	6,250	0.08%
2018/04/13	2	32.95	2	31.00	32.95	0	6,134	0.00%
2018/04/12	1	36.00	0	33.25	33.30	1	5,835	0.02%
2018/04/11	0	0.00	2	36.45	36.90	-2	5,665	-0.04%
2018/04/10	2	34.93	1	39.80	36.00	1	5,565	0.02%
2018/04/09	2	38.90	0	0.00	38.70	2	5,342	0.04%
2018/04/02	0	0.00	1.8	42.59	42.95	-1.8	5,039	-0.04%
2018/03/31	2	38.78	26	41.45	41.45	-24	5,014	-0.48%
2018/03/22	6	37.20	0	0.00	36.35	6	4,811	0.12%
2018/03/21	26	39.13	6	39.08	40.35	20	4,771	0.42%
2018/03/20	6	36.03	0	0.00	36.70	6	4,550	0.13%
2018/03/19	4	32.01	2	30.73	33.40	2	4,382	0.05%
2018/03/16	1	30.30	3	30.57	30.40	-2	4,204	-0.05%
2018/03/15	2	31.60	0	0.00	32.20	2	4,071	0.05%
2018/03/14	1	29.30	0	0.00	29.30	1	3,787	0.03%
2018/03/12	0	0.00	1	24.25	24.25	-1	3,704	-0.03%
2018/03/09	1	22.00	1	22.70	22.05	0	3,598	0.00%
2018/03/08	0	0.00	22	23.23	22.70	-22	3,541	-0.62%
2018/03/07	2	23.00	0	0.00	23.00	2	3,492	0.06%
2018/03/05	4	24.25	2	22.80	23.90	2	3,361	0.06%
2018/03/02	24	22.33	0	0.00	23.75	24	3,256	0.74%
2018/03/01	0	0.00	1	21.50	21.75	-1	3,151	-0.03%
2018/02/27	0	0.00	4	20.60	19.80	-4	3,066	-0.13%
2018/02/26	1	18.00	8	19.60	19.75	-7	2,980	-0.23%
2018/02/23	13	19.51	6	20.28	18.65	7	2,888	0.24%
2018/02/22	8	20.38	2	20.00	20.60	6	2,673	0.22%
2018/02/21	1	19.35	28	19.35	19.35	-27	2,419	-1.12%
2018/02/12	2	16.78	7	17.17	17.60	-5	2,351	-0.21%
2018/02/08	28	14.40	3	14.20	14.55	25	1,950	1.28%
2018/02/07	0	0.00	1	13.25	13.25	-1	1,790	-0.06%
2018/02/06	0	0.00	35	11.70	12.05	-35	1,702	-2.06%
2018/02/05	1	12.80	0	0.00	12.90	1	1,639	0.06%
2018/02/01	3	13.65	1	13.80	13.80	2	1,591	0.13%
2018/01/31	1	12.75	1	14.60	14.10	0	1,535	0.00%
2018/01/30	1	13.60	0	0.00	13.50	1	1,431	0.07%
2018/01/29	0	0.00	4	14.60	14.60	-4	1,284	-0.31%
2018/01/26	0	0.00	2	12.85	13.30	-2	1,164	-0.17%
2018/01/25	35	12.65	0	0.00	12.10	35	1,055	3.32%
2018/01/11	1	10.50	0	0.00	10.55	1	779	0.13%