威盛 (2388)-永豐金-台南券商分點個股進出

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▼2.09%
644人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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	4	120.00	5	120.70	118.50	-1	7,690	-0.01%
2024/05/30	3	117.33	7	118.71	119.00	-4	7,683	-0.05%
2024/05/29	9	119.22	2	119.25	117.50	7	7,691	0.09%
2024/05/28	9	120.00	11	119.27	119.00	-2	7,691	-0.03%
2024/05/27	5	115.39	3	115.17	116.00	2	7,661	0.03%
2024/05/24	2.2	114.54	2	114.50	114.50	0.2	7,736	0.00%
2024/05/23	4	115.88	1	116.00	114.50	3	7,766	0.04%
2024/05/22	6	117.75	5	118.30	117.50	1	7,847	0.01%
2024/05/21	6	116.33	5.1	116.50	116.50	1	7,982	0.01%
2024/05/20	12	115.88	15	117.37	116.00	-3	8,019	-0.04%
2024/05/17	2	115.00	1	115.50	115.50	1	8,037	0.01%
2024/05/16	5.5	114.18	7	114.21	114.50	-1.5	8,104	-0.02%
2024/05/15	7	114.14	13	114.69	113.50	-6	8,220	-0.07%
2024/05/14	7	115.14	3	115.34	115.00	4	8,343	0.05%
2024/05/13	7.1	113.98	6	112.50	112.00	1.1	8,466	0.01%
2024/05/10	30.1	111.44	12	114.83	113.50	18.1	8,599	0.21%
2024/05/09	5.1	122.64	0	0.00	121.50	5.1	8,372	0.06%
2024/05/08	1	123.50	1.1	123.77	127.00	-0.1	8,359	0.00%
2024/05/07	1	122.50	2	123.50	122.50	-1	8,442	-0.01%
2024/05/06	3	124.17	3	124.00	123.50	0	8,495	0.00%
2024/05/03	3	129.17	0	0.00	123.50	3	8,577	0.03%
2024/05/02	0	128.00	6	127.00	127.50	-6	8,627	-0.07%
2024/04/30	1	128.00	0	0.00	128.00	1	8,687	0.01%
2024/04/29	2	131.50	0.1	131.25	130.00	1.9	8,763	0.02%
2024/04/26	8.1	133.78	9	134.50	131.00	-0.9	8,842	-0.01%
2024/04/25	29	129.07	30	129.62	129.00	-1	8,838	-0.01%
2024/04/24	4	125.51	2	126.51	130.00	2	8,896	0.02%
2024/04/23	12	121.50	12	122.00	121.00	0	9,048	0.00%
2024/04/22	3.3	124.38	0	0.00	121.00	3.3	9,123	0.04%
2024/04/19	28.2	132.55	18	129.00	128.00	10.2	9,217	0.11%
2024/04/18	20	141.23	14	141.50	138.50	6	9,285	0.06%
2024/04/17	39	140.83	35	141.54	141.00	4	9,411	0.04%
2024/04/16	39.3	138.01	51	139.33	137.00	-11.7	9,409	-0.12%
2024/04/15	74.5	143.57	52.3	144.34	139.00	22.2	9,595	0.23%
2024/04/12	3	140.00	35.3	138.47	140.00	-32.3	9,891	-0.33%
2024/04/11	4	127.38	0	0.00	127.50	4	9,777	0.04%
2024/04/10	3	130.83	7.1	131.14	131.50	-4.1	9,901	-0.04%
2024/04/09	2	131.00	5	130.80	131.00	-3	10,007	-0.03%
2024/04/08	4.2	127.25	2	127.50	127.00	2.2	10,190	0.02%
2024/04/03	9	129.67	9	130.39	129.50	0	10,292	0.00%
2024/04/02	6	129.92	8	129.94	129.50	-2	10,401	-0.02%
2024/04/01	25	131.06	11	130.00	132.00	14	10,566	0.13%
2024/03/29	11.1	126.91	4	126.38	125.50	7.1	10,813	0.07%
2024/03/28	14.2	128.39	10	128.50	126.00	4.2	10,978	0.04%
2024/03/27	9.4	129.65	6	128.25	127.50	3.4	11,173	0.03%
2024/03/26	49.6	138.12	29	135.03	131.50	20.6	11,227	0.18%
2024/03/25	0	0.00	12.1	134.50	134.50	-12.1	10,741	-0.11%
2024/03/22	12	122.42	25	122.44	122.50	-13	10,943	-0.12%
2024/03/21	4	120.75	2	121.25	121.50	2	11,314	0.02%
2024/03/20	1.3	119.00	6	119.67	120.00	-4.7	12,008	-0.04%
2024/03/19	2	121.25	1	120.50	120.00	1	12,105	0.01%
2024/03/18	1	121.00	0.2	121.00	122.00	0.8	12,316	0.01%
2024/03/15	0.1	123.50	0	0.00	121.00	0.1	12,709	0.00%
2024/03/14	4.1	123.48	3	123.50	122.50	1.1	13,710	0.01%
2024/03/13	22	127.70	9	124.67	123.00	13	14,188	0.09%
2024/03/12	3	129.83	1	130.00	129.00	2	14,705	0.01%
2024/03/11	7.7	130.34	7	131.36	129.00	0.7	14,997	0.00%
2024/03/08	45.2	136.72	41	132.89	131.00	4.2	15,156	0.03%
2024/03/07	28	138.18	50.3	138.82	137.50	-22.3	15,459	-0.14%
2024/03/06	32.1	129.06	17	129.09	128.50	15.1	15,394	0.10%
2024/03/05	29	131.04	30	131.48	131.50	-1	15,797	-0.01%
2024/03/04	34	131.22	33.3	131.77	131.50	0.7	16,131	0.00%
2024/03/01	16	132.28	10.1	133.39	131.00	5.9	16,757	0.04%
2024/02/29	18.4	129.15	29.1	130.53	132.00	-10.7	16,958	-0.06%
2024/02/27	31.2	130.45	18.1	130.50	130.00	13.1	17,108	0.08%
2024/02/26	5.1	133.01	4.2	133.12	132.50	1	17,706	0.01%
2024/02/23	15	134.53	16	135.47	134.00	-1	18,732	-0.01%
2024/02/22	35.2	133.92	11	134.14	132.50	24.2	19,143	0.13%
2024/02/21	6	136.75	15	137.73	136.50	-9	19,465	-0.05%
2024/02/20	17	137.09	9	137.83	136.50	8	20,833	0.04%
2024/02/19	36	139.57	27	139.26	137.00	9	21,480	0.04%
2024/02/16	0	0.00	16	140.75	141.00	-16	22,655	-0.07%
2024/02/15	30	137.25	21.2	137.45	136.00	8.9	23,835	0.04%
2024/02/05	33	139.61	15	139.73	137.00	18	23,844	0.08%
2024/02/02	37.2	143.57	58.1	143.28	143.00	-21	24,008	-0.09%
2024/02/01	21	138.74	9	138.50	137.00	12	24,146	0.05%
2024/01/31	11	139.23	20	139.28	138.50	-9	24,912	-0.04%
2024/01/30	14	140.36	43	139.57	138.50	-29	25,466	-0.11%
2024/01/29	11.2	140.29	8	141.38	141.50	3.2	27,200	0.01%
2024/01/26	11.1	141.41	8	140.56	140.00	3.1	28,504	0.01%
2024/01/25	17.4	143.94	16	142.75	142.50	1.4	29,219	0.00%
2024/01/24	18.6	145.33	9	144.39	143.50	9.6	29,380	0.03%
2024/01/23	7	148.14	7.2	148.42	146.50	-0.2	29,733	0.00%
2024/01/22	14.3	147.10	36.6	148.29	148.00	-22.3	30,158	-0.07%
2024/01/19	8.1	145.00	16	145.72	145.00	-7.9	30,462	-0.03%
2024/01/18	23.6	142.07	10.1	142.03	143.00	13.5	30,718	0.04%
2024/01/17	33.1	145.80	15.1	147.61	143.50	18	31,186	0.06%
2024/01/16	23.1	148.63	5	149.70	147.50	18.1	31,268	0.06%
2024/01/15	8.1	147.87	10.1	149.41	149.50	-2	31,362	-0.01%
2024/01/12	52.3	148.39	23.1	146.82	145.50	29.2	31,612	0.09%
2024/01/11	42.4	150.35	15	152.40	150.00	27.4	31,796	0.09%
2024/01/10	5.1	150.05	8.1	150.22	152.50	-3	33,245	-0.01%
2024/01/09	20.1	149.82	20.1	150.46	149.00	0	33,456	0.00%
2024/01/08	70.2	160.16	56.1	154.21	149.00	14.1	33,451	0.04%
2024/01/05	13	155.81	16.1	157.45	160.00	-3.1	33,127	-0.01%
2024/01/04	3.1	157.00	8.2	158.26	157.00	-5.1	33,237	-0.02%
2024/01/03	10.1	157.40	9.4	156.58	156.50	0.8	33,381	0.00%
2024/01/02	14.2	152.85	18	154.22	157.00	-3.9	33,333	-0.01%
2023/12/29	10.3	154.77	29	155.57	156.50	-18.8	33,292	-0.06%
2023/12/28	8.3	154.30	11.2	154.12	154.00	-2.9	33,365	-0.01%
2023/12/27	34	155.25	22.1	153.91	153.00	11.9	33,848	0.04%
2023/12/26	22.2	158.24	17.2	159.63	157.00	5	34,020	0.01%
2023/12/25	50.4	156.49	23.2	156.29	156.50	27.2	33,926	0.08%
2023/12/22	20	154.88	19.1	155.80	155.50	0.9	33,954	0.00%
2023/12/21	21.1	150.81	17	150.59	151.50	4.1	33,980	0.01%
2023/12/20	19.1	152.75	12.1	152.72	151.50	7	34,141	0.02%
2023/12/19	26	152.52	19	151.63	152.00	7	34,211	0.02%
2023/12/18	23.4	154.35	15	155.17	152.50	8.4	34,286	0.02%
2023/12/15	42.2	158.20	28	158.84	156.00	14.2	34,194	0.04%
2023/12/14	5	163.70	9	164.11	165.00	-4	33,968	-0.01%
2023/12/13	8	163.00	11.1	161.55	161.00	-3.1	34,449	-0.01%
2023/12/12	13.1	163.12	10	163.40	163.50	3.1	35,051	0.01%
2023/12/11	64.5	168.41	39	168.41	161.50	25.5	34,894	0.07%
2023/12/08	117	172.41	136.4	171.41	174.00	-19.4	33,960	-0.06%	大買/大賣/
2023/12/07	35.8	162.33	17	164.91	166.00	18.8	33,596	0.06%
2023/12/06	16	172.88	19.1	173.57	170.50	-3.1	33,297	-0.01%
2023/12/05	103.2	170.19	106	169.13	169.50	-2.8	33,200	-0.01%	大買/大賣/
2023/12/04	56.2	176.38	28	179.13	173.00	28.2	33,133	0.08%
2023/12/01	21	173.88	25.3	174.76	176.50	-4.3	32,795	-0.01%
2023/11/30	28	172.38	23.3	173.25	172.50	4.7	32,648	0.01%
2023/11/29	24.2	168.74	23.5	169.67	170.50	0.7	32,301	0.00%
2023/11/28	25	168.82	28.5	169.15	168.00	-3.5	32,070	-0.01%
2023/11/27	13.1	162.23	14	163.46	160.00	-1	31,641	0.00%
2023/11/24	8	164.56	11.1	164.46	165.00	-3.1	31,699	-0.01%
2023/11/23	45.4	165.55	38	166.68	163.50	7.4	31,774	0.02%
2023/11/22	96.1	173.61	79	170.99	170.50	17.1	31,908	0.05%
2023/11/21	31.1	165.49	40	166.66	168.50	-8.9	31,430	-0.03%
2023/11/20	38	163.55	30.2	164.47	166.00	7.8	31,221	0.02%
2023/11/17	92.5	161.68	94.2	162.83	164.00	-1.7	30,986	-0.01%
2023/11/16	82.1	158.33	73.1	158.03	160.00	9	29,688	0.03%
2023/11/15	46	156.43	59.5	155.71	158.50	-13.5	29,107	-0.05%
2023/11/14	79.1	146.82	163.1	145.86	149.50	-84	28,172	-0.30%	大賣/
2023/11/13	5	138.50	34.4	138.50	138.50	-29.4	27,196	-0.11%
2023/11/10	46.2	127.92	22	128.55	126.00	24.2	27,211	0.09%
2023/11/09	38.2	128.39	35	128.73	129.00	3.1	27,142	0.01%
2023/11/08	59.6	129.89	47.9	131.61	129.00	11.7	27,019	0.04%
2023/11/07	29.6	132.79	24.5	133.68	133.50	5.1	26,701	0.02%
2023/11/06	99.4	141.96	80.3	142.47	135.00	19.2	26,450	0.07%
2023/11/03	65	138.48	99.1	141.20	145.00	-34.1	25,118	-0.14%
2023/11/02	17.1	125.82	57.4	126.97	132.00	-40.3	24,186	-0.17%
2023/11/01	13	121.00	7	120.71	120.00	6	23,920	0.03%
2023/10/31	40.2	120.47	12	120.29	119.00	28.2	23,942	0.12%
2023/10/30	28	121.73	46.1	123.05	123.00	-18.1	23,924	-0.08%
2023/10/27	27	119.78	17	119.74	117.00	10	23,866	0.04%
2023/10/26	22	120.23	10	121.65	119.00	12	23,523	0.05%
2023/10/25	44	121.70	56.1	124.83	124.00	-12.1	23,188	-0.05%
2023/10/24	56	113.13	19.1	113.90	117.50	37	22,575	0.16%
2023/10/23	2	115.25	22	114.59	114.50	-20	22,310	-0.09%
2023/10/20	29.1	116.74	45	116.77	116.50	-15.9	22,156	-0.07%
2023/10/19	45.1	121.59	22	121.57	122.50	23.1	21,788	0.11%
2023/10/18	165.3	134.74	130.1	131.75	121.50	35.2	21,471	0.16%	大買/大賣/
2023/10/17	10	129.85	38.4	132.40	134.50	-28.4	19,814	-0.14%
2023/10/16	29	123.40	33.4	123.40	122.50	-4.4	19,488	-0.02%
2023/10/13	53	120.65	73.3	121.13	122.00	-20.3	19,195	-0.11%
2023/10/12	17	111.79	47.3	117.58	118.50	-30.3	19,873	-0.15%
2023/10/11	35.7	109.63	10	112.90	108.00	25.7	20,327	0.13%
2023/10/06	4	116.88	11	116.77	116.00	-7	20,959	-0.03%
2023/10/05	10.4	117.79	1	117.00	117.00	9.4	21,594	0.04%
2023/10/04	19.1	117.89	9	117.78	118.50	10.1	22,450	0.04%
2023/10/03	58.1	123.96	18	123.61	118.00	40.1	22,460	0.18%
2023/10/02	51	123.94	53	123.39	123.00	-2	22,027	-0.01%
2023/09/28	14	120.46	9	120.22	118.50	5	22,128	0.02%
2023/09/27	0	0.00	3	121.00	121.50	-3	21,906	-0.01%
2023/09/26	11	118.59	1.1	118.68	117.00	9.9	21,747	0.05%
2023/09/25	17.5	121.77	17	122.79	122.00	0.5	21,526	0.00%
2023/09/22	17	118.18	16.1	118.73	120.00	0.9	21,249	0.00%
2023/09/21	8	115.56	16	116.13	119.00	-8	21,117	-0.04%
2023/09/20	12.2	115.57	7	116.14	115.50	5.2	20,877	0.02%
2023/09/19	20	121.58	17	121.68	118.00	3	20,651	0.01%
2023/09/18	44.1	121.95	41.5	122.70	122.50	2.5	20,183	0.01%
2023/09/15	28	118.55	112	119.21	120.00	-84	19,566	-0.43%	大賣/
2023/09/14	16	108.56	33.3	108.81	111.00	-17.3	18,784	-0.09%
2023/09/13	13	101.73	4	100.75	101.00	9	18,675	0.05%
2023/09/12	6.3	105.08	19.5	104.48	103.00	-13.2	18,860	-0.07%
2023/09/11	75.6	108.86	8.7	106.79	105.50	66.9	18,751	0.36%
2023/09/08	106	113.17	105.2	113.95	116.50	0.8	18,518	0.00%	大買/大賣/
2023/09/07	9.1	116.35	16.2	117.67	115.00	-7.1	18,412	-0.04%
2023/09/06	10	116.30	5	116.50	116.50	5	18,611	0.03%
2023/09/05	34.3	113.63	41.5	115.07	118.00	-7.2	18,805	-0.04%
2023/09/04	17.1	113.19	29	114.21	116.00	-11.9	18,827	-0.06%
2023/09/01	4	112.69	0.3	115.50	112.50	3.7	18,965	0.02%
2023/08/31	14	115.68	25	116.24	115.00	-11	19,335	-0.06%
2023/08/30	20	113.78	26.4	113.60	114.50	-6.4	19,752	-0.03%
2023/08/29	16.6	107.92	14.3	109.04	109.00	2.3	19,823	0.01%
2023/08/28	99	113.50	42	114.35	108.50	57	19,677	0.29%
2023/08/25	31.4	122.13	44.1	119.03	120.50	-12.6	18,965	-0.07%
2023/08/24	19.1	116.65	23.1	117.09	113.50	-4	18,625	-0.02%
2023/08/23	16.1	114.32	89.6	115.41	115.00	-73.5	18,734	-0.39%
2023/08/22	8.2	111.61	12	112.63	110.00	-3.8	18,597	-0.02%
2023/08/21	5	109.50	44	109.20	108.50	-39	18,705	-0.21%
2023/08/18	37.6	110.42	20	108.58	108.00	17.6	18,625	0.09%
2023/08/17	19	115.34	19	115.84	116.00	0	18,354	0.00%
2023/08/16	18	111.36	10	111.75	113.50	8	18,081	0.04%
2023/08/15	12	111.83	13.5	113.22	110.00	-1.5	17,939	-0.01%
2023/08/14	66.8	108.73	26	109.69	109.00	40.8	17,783	0.23%
2023/08/11	59.2	107.93	41.3	108.36	110.00	17.9	17,660	0.10%
2023/08/10	21.5	108.33	14.3	108.50	109.50	7.3	17,245	0.04%
2023/08/09	31	109.36	26	110.56	109.50	5	16,904	0.03%
2023/08/08	28.4	108.22	1	105.50	105.50	27.4	16,460	0.17%
2023/08/07	40.2	117.52	25.2	117.68	117.00	15	16,266	0.09%
2023/08/04	28	111.43	5	110.20	109.50	23	15,730	0.15%
2023/08/02	20.1	115.66	26	115.85	113.50	-5.9	15,495	-0.04%
2023/08/01	21.8	125.56	9.8	122.78	121.50	12	15,096	0.08%
2023/07/31	4.3	134.74	2	146.15	133.00	2.3	14,649	0.02%
2023/07/28	1	137.00	3.1	143.79	147.50	-2.1	14,586	-0.01%
2023/07/27	1	144.00	1	151.00	144.00	0	14,565	0.00%
2023/07/26	3.1	153.54	2	151.50	151.50	1.1	14,531	0.01%
2023/07/25	2.2	142.62	2	144.50	142.50	0.2	14,521	0.00%
2023/07/24	2.1	147.95	7	148.21	151.00	-5	14,518	-0.03%
2023/07/21	21.1	142.57	10.1	146.30	148.50	11	14,490	0.08%
2023/07/20	0	0.00	9.3	132.55	135.00	-9.3	14,460	-0.06%
2023/07/19	3	127.50	5	127.30	127.50	-2	14,434	-0.01%
2023/07/18	5.4	124.99	8	123.56	125.00	-2.6	14,485	-0.02%
2023/07/17	97	129.17	90	130.48	130.00	7	14,425	0.05%
2023/07/14	24.4	124.04	36.7	124.82	127.00	-12.3	13,341	-0.09%
2023/07/13	44.3	112.60	78	113.40	115.50	-33.7	12,613	-0.27%
2023/07/12	26.1	100.34	32.3	102.49	105.00	-6.2	11,715	-0.05%
2023/07/11	141	92.80	184	93.32	95.50	-43	11,020	-0.39%	大買/大賣/
2023/07/10	9	85.84	39	85.55	86.90	-30	10,104	-0.30%
2023/07/07	8	83.30	3	83.67	84.20	5	9,931	0.05%
2023/07/06	34	84.42	29.1	85.55	83.80	5	9,928	0.05%
2023/07/05	1.5	81.53	9	81.76	81.00	-7.5	9,556	-0.08%
2023/07/04	2	81.60	1	82.80	81.60	1	9,601	0.01%
2023/07/03	9	81.78	8	81.98	81.60	1	9,611	0.01%
2023/06/30	7	80.89	6	80.25	81.00	1	9,650	0.01%
2023/06/29	16.1	80.21	17	80.52	80.10	-1	9,705	-0.01%
2023/06/28	3	78.20	1	77.00	80.00	2	9,781	0.02%
2023/06/27	5	76.50	1	76.60	76.70	4	10,125	0.04%
2023/06/26	13	78.51	44	77.94	78.30	-31	10,225	-0.30%
2023/06/21	15.1	80.70	10	80.48	79.80	5.1	10,768	0.05%
2023/06/20	2	81.00	7	81.50	80.50	-5	10,821	-0.05%
2023/06/19	9	82.84	7	84.04	81.60	2	11,007	0.02%
2023/06/16	14	82.52	15	82.57	84.60	-1	11,359	-0.01%
2023/06/15	8	81.90	8	82.20	81.90	0	11,440	0.00%
2023/06/14	9	83.26	10	84.19	82.00	-1	11,769	-0.01%
2023/06/13	1	85.60	6	85.25	84.20	-5	12,105	-0.04%
2023/06/12	71	83.52	19	83.42	83.90	52	12,564	0.41%
2023/06/09	42	87.25	42.1	87.53	87.90	-0.1	12,720	0.00%
2023/06/08	16	84.92	7.1	85.56	84.80	9	13,013	0.07%
2023/06/07	10	88.68	13	88.63	87.90	-3	13,809	-0.02%
2023/06/06	15	87.10	22.1	87.18	87.50	-7.1	14,003	-0.05%
2023/06/05	23.3	88.02	63	89.20	88.20	-39.7	13,742	-0.29%
2023/06/02	10.1	86.19	12.3	85.51	84.30	-2.2	13,298	-0.02%
2023/06/01	10	81.77	4	82.48	83.10	6	13,393	0.04%
2023/05/31	17.2	80.96	18	81.95	80.80	-0.8	13,848	-0.01%
2023/05/30	8.2	81.17	2	80.70	80.60	6.2	14,101	0.04%
2023/05/29	15	80.28	35.4	82.03	83.10	-20.4	14,588	-0.14%
2023/05/26	12	77.25	4	77.18	76.00	8	15,577	0.05%
2023/05/25	22	78.65	21	78.68	77.30	1	16,162	0.01%
2023/05/24	2	76.15	1	76.50	76.50	1	16,271	0.01%
2023/05/23	2	77.10	2	77.80	77.10	0	17,055	0.00%
2023/05/22	0	0.00	2	76.40	77.10	-2	17,148	-0.01%
2023/05/19	7	75.63	8	75.75	74.90	-1	17,153	-0.01%
2023/05/18	11.1	76.60	12	76.73	76.20	-1	17,170	-0.01%
2023/05/17	5.1	75.61	22	75.82	76.00	-16.9	17,186	-0.10%
2023/05/16	4	75.18	8	75.15	75.60	-4	17,215	-0.02%
2023/05/15	1.1	73.78	1	73.90	73.20	0.1	17,302	0.00%
2023/05/12	10	71.24	6	71.73	73.50	4	17,428	0.02%
2023/05/11	17	74.18	3	72.83	71.70	14	17,946	0.08%
2023/05/10	2	73.25	1	73.50	73.60	1	17,858	0.01%
2023/05/09	2	74.35	2	73.00	73.00	0	17,911	0.00%
2023/05/08	3	74.93	4	74.93	74.80	-1	18,028	-0.01%
2023/05/05	3	74.83	0	0.00	74.80	3	18,545	0.02%
2023/05/04	2	74.70	4	74.23	74.00	-2	19,184	-0.01%
2023/05/03	2	74.40	1	74.70	74.50	1	19,241	0.01%
2023/05/02	1	74.50	2	75.20	75.40	-1	19,298	-0.01%
2023/04/28	2	75.05	3	74.30	74.00	-1	19,342	-0.01%
2023/04/27	6.1	73.80	6	73.57	73.60	0.1	19,299	0.00%
2023/04/26	16	72.53	13.3	73.05	73.00	2.7	19,270	0.01%
2023/04/25	10	74.13	10	74.57	73.50	0	19,280	0.00%
2023/04/24	7	76.80	2	76.70	77.20	5	19,278	0.03%
2023/04/21	6	75.88	5	77.50	76.70	1	19,280	0.01%
2023/04/20	14	78.16	0.1	78.55	77.80	13.9	19,231	0.07%
2023/04/19	23	79.72	14.2	80.14	79.40	8.9	19,261	0.05%
2023/04/18	5	80.60	9	80.98	80.50	-4	19,227	-0.02%
2023/04/17	1.1	82.51	0	0.00	82.10	1.1	19,301	0.01%
2023/04/14	8.1	83.50	7	83.07	82.20	1.1	19,408	0.01%
2023/04/13	26	83.20	25.4	83.28	82.20	0.6	19,515	0.00%
2023/04/11	8	86.78	6	86.60	85.60	2	19,588	0.01%
2023/04/10	8	86.69	13	86.72	87.40	-5	19,543	-0.03%
2023/04/07	3	85.67	2	86.15	85.40	1	19,545	0.01%
2023/04/06	31	85.41	34	85.61	85.50	-3	19,545	-0.02%
2023/03/31	29	85.46	50	85.34	86.00	-21	19,512	-0.11%
2023/03/30	12	84.08	19.1	84.16	84.80	-7.1	19,493	-0.04%
2023/03/29	51.2	83.14	35	83.95	83.30	16.2	19,515	0.08%
2023/03/28	169.1	85.78	154	85.93	84.10	15.1	19,537	0.08%	大買/大賣/
2023/03/27	13	90.45	39	90.66	89.70	-26	19,220	-0.14%
2023/03/24	64	91.51	52.4	91.85	89.60	11.7	19,247	0.06%
2023/03/23	24	89.55	8	89.80	89.50	16	18,799	0.09%
2023/03/22	29.2	89.52	10	89.54	89.50	19.2	18,928	0.10%
2023/03/21	47.1	91.21	20	91.26	89.10	27.1	19,292	0.14%
2023/03/20	23	90.71	23	91.10	91.80	0	19,422	0.00%
2023/03/17	72	90.03	64	90.05	89.80	8	19,692	0.04%
2023/03/16	124	87.80	117	87.94	88.60	7	19,658	0.04%	大買/大賣/
2023/03/15	152.1	91.07	134	91.56	89.60	18.1	19,380	0.09%	大買/大賣/
2023/03/14	96.3	90.33	81	90.57	88.00	15.3	19,026	0.08%
2023/03/13	71	92.14	72	92.73	92.90	-1	18,928	-0.01%
2023/03/10	285.4	95.23	318	95.34	94.80	-32.6	18,556	-0.18%	大買/大賣/
2023/03/09	19	91.09	27	94.54	96.00	-8	18,325	-0.04%
2023/03/08	10	87.88	11.1	88.11	87.30	-1.1	18,601	-0.01%
2023/03/07	20.1	87.88	20.2	88.26	87.60	-0.1	18,539	0.00%
2023/03/06	13	86.09	27	88.04	89.50	-14	18,424	-0.08%
2023/03/03	90.2	86.84	53	85.99	85.00	37.2	18,250	0.20%
2023/03/02	26	88.88	11.2	88.35	87.90	14.8	17,890	0.08%
2023/03/01	79.1	89.53	74	89.64	89.70	5.1	17,649	0.03%
2023/02/24	352.2	87.78	365	88.16	90.80	-12.9	17,103	-0.08%	大買/大賣/
2023/02/23	10	80.09	50	81.65	83.80	-40	15,978	-0.25%
2023/02/22	19	77.02	27	78.26	76.20	-8	15,663	-0.05%
2023/02/21	28	78.01	44.1	80.22	80.30	-16.1	15,878	-0.10%
2023/02/20	11	75.44	6	75.58	75.50	5	15,458	0.03%
2023/02/17	2	74.35	6	73.98	73.90	-4	15,640	-0.03%
2023/02/16	5	73.78	6	73.57	74.20	-1	15,811	-0.01%
2023/02/15	8	72.76	5	72.66	72.60	3	16,237	0.02%
2023/02/14	6	74.30	0	0.00	73.70	6	16,523	0.04%
2023/02/13	11	75.15	6.1	74.61	74.60	4.9	17,127	0.03%
2023/02/10	7.1	74.17	5.2	74.38	73.40	1.9	17,636	0.01%
2023/02/09	45.1	76.26	43	76.79	75.30	2.1	18,042	0.01%
2023/02/08	2	72.30	3	74.53	74.50	-1	18,685	-0.01%
2023/02/07	3	71.67	1	71.80	72.20	2	19,168	0.01%
2023/02/06	7	72.49	3	72.93	72.60	4	19,424	0.02%
2023/02/03	27	74.04	40.1	74.93	72.20	-13.1	19,497	-0.07%
2023/02/02	138.3	75.27	137.2	76.11	77.00	1.1	19,396	0.01%	大買/大賣/
2023/02/01	1	69.80	3	69.80	70.20	-2	19,012	-0.01%
2023/01/31	5	69.20	7	68.83	69.50	-2	19,298	-0.01%
2023/01/30	3	68.03	3	68.10	68.40	0	19,549	0.00%
2023/01/17	1	66.70	0	0.00	66.60	1	19,758	0.01%
2023/01/16	0	0.00	3	66.60	67.00	-3	19,981	-0.02%
2023/01/13	1	67.60	1	67.80	67.00	0	20,236	0.00%
2023/01/12	5	68.52	16	68.60	68.10	-11	20,539	-0.05%
2023/01/10	4	71.00	1	71.30	70.30	3	21,199	0.01%
2023/01/09	4	71.18	3	71.07	70.70	1	21,555	0.00%
2023/01/06	1	69.40	2	69.40	69.70	-1	22,169	0.00%
2023/01/05	3	68.87	2	70.65	68.80	1	22,827	0.00%
2023/01/04	15.1	69.33	16	69.74	69.30	-0.9	23,375	0.00%
2023/01/03	1	69.40	2	69.85	69.10	-1	23,527	0.00%
2022/12/30	20	68.55	12	68.61	67.30	8	23,873	0.03%
2022/12/29	1.1	66.65	10.9	67.32	67.40	-9.8	24,176	-0.04%
2022/12/28	5	68.58	0	0.00	67.90	5	25,018	0.02%
2022/12/27	1	70.50	2	71.15	70.90	-1	25,275	0.00%
2022/12/26	3	69.63	0	0.00	70.00	3	25,716	0.01%
2022/12/22	9.3	69.75	7	70.74	69.40	2.3	26,626	0.01%
2022/12/21	5	69.74	1	71.00	69.60	4	27,218	0.01%
2022/12/20	3.1	72.40	11.5	71.00	69.80	-8.4	27,653	-0.03%
2022/12/19	21	72.46	11.1	72.71	71.20	9.9	27,981	0.04%
2022/12/16	7.1	73.18	7	73.69	73.10	0.1	28,384	0.00%
2022/12/15	4	74.20	1	74.00	73.80	3	28,853	0.01%
2022/12/14	24.5	75.06	23	75.19	74.50	1.5	28,913	0.01%
2022/12/13	55	76.44	63	76.35	75.00	-8	28,958	-0.03%
2022/12/12	60	75.86	55	75.86	73.60	5	28,681	0.02%
2022/12/09	93.6	75.80	105	75.75	76.80	-11.4	28,540	-0.04%	大賣/
2022/12/08	122	74.14	113	73.89	74.70	9	28,608	0.03%	大買/大賣/
2022/12/07	29	71.13	20	71.93	70.20	9	29,142	0.03%
2022/12/06	17	73.06	12	72.55	71.70	5	30,033	0.02%
2022/12/05	13	75.73	8	74.08	73.60	5	30,158	0.02%
2022/12/02	4	74.53	4	75.25	75.00	0	29,998	0.00%
2022/12/01	143	76.84	134	76.78	74.40	9	30,046	0.03%	大買/大賣/
2022/11/30	169	73.06	177	73.26	74.00	-8	29,730	-0.03%	大買/大賣/
2022/11/29	5	67.36	4	68.20	68.30	1	29,546	0.00%
2022/11/28	3	68.63	4	68.85	68.20	-1	30,800	0.00%
2022/11/25	12	70.52	2	69.35	68.60	10	32,655	0.03%
2022/11/24	4	72.05	4	72.05	71.90	0	33,411	0.00%
2022/11/23	7	71.14	0	0.00	70.90	7	33,963	0.02%
2022/11/22	12	70.96	6	71.40	70.80	6	34,410	0.02%
2022/11/21	3	72.70	7	73.19	70.80	-4	34,985	-0.01%
2022/11/18	13	72.75	9	73.69	72.40	4	34,973	0.01%
2022/11/17	19	74.17	14	74.00	74.30	5	34,894	0.01%
2022/11/16	11	71.55	18	71.31	71.50	-7	34,705	-0.02%
2022/11/15	13	69.38	7	69.83	70.30	6	34,609	0.02%
2022/11/14	14	68.29	21	68.34	68.50	-7	34,814	-0.02%
2022/11/11	24	69.52	20	68.44	67.40	4	34,912	0.01%
2022/11/10	45.1	69.88	52	69.88	68.90	-7	34,807	-0.02%
2022/11/09	34	71.26	23	70.82	69.70	11	34,981	0.03%
2022/11/08	190	72.06	186	72.30	70.90	4	34,871	0.01%	大買/大賣/
2022/11/07	19	70.96	15	71.09	70.10	4	34,274	0.01%
2022/11/04	542	70.41	533	70.56	70.30	9	33,789	0.03%	大買/大賣/
2022/11/03	12	66.83	13	68.15	70.60	-1	32,646	0.00%
2022/11/02	15	64.32	15	64.60	64.20	0	32,059	0.00%
2022/11/01	16	64.31	13	64.18	64.50	3	31,810	0.01%
2022/10/31	12	64.78	28	63.77	64.10	-16	31,629	-0.05%
2022/10/28	53	60.72	62	60.81	60.20	-9	31,345	-0.03%
2022/10/27	8	62.03	20	61.32	62.90	-12	31,169	-0.04%
2022/10/26	15	60.49	16	60.89	59.70	-1	30,884	0.00%
2022/10/25	11	60.95	11	61.32	60.90	0	30,630	0.00%
2022/10/24	35	63.54	31	63.89	62.60	4	30,509	0.01%
2022/10/21	11	63.53	9	62.64	61.70	2	30,355	0.01%
2022/10/20	14	63.37	15	63.71	64.60	-1	30,864	0.00%
2022/10/19	16	65.66	14	66.20	64.00	2	32,142	0.01%
2022/10/18	27	65.52	26	65.75	65.00	1	33,150	0.00%
2022/10/17	14	64.23	19	63.47	66.00	-5	33,887	-0.01%
2022/10/14	39	64.01	41	64.88	64.00	-2	34,011	-0.01%
2022/10/13	63	63.86	79	63.44	60.00	-16	33,615	-0.05%
2022/10/12	170	66.34	126	66.78	64.70	44	33,001	0.13%	大買/大賣/
2022/10/11	3	71.93	1	73.00	71.80	2	32,494	0.01%
2022/10/07	26	79.16	17	79.55	79.70	9	32,278	0.03%
2022/10/06	20	78.99	23	78.84	78.50	-3	31,956	-0.01%
2022/10/05	117	81.15	122	81.65	78.70	-5	31,799	-0.02%	大買/大賣/
2022/10/04	14	77.77	18	77.77	77.60	-4	31,121	-0.01%
2022/10/03	53	76.52	48	76.31	75.30	5	30,944	0.02%
2022/09/30	13	77.08	11	76.28	79.00	2	30,855	0.01%
2022/09/29	107	76.17	109	76.24	76.10	-2	31,036	-0.01%	大買/大賣/
2022/09/28	70	76.97	42.1	77.15	74.40	27.9	31,298	0.09%
2022/09/27	32	79.67	20	80.30	82.20	12	31,239	0.04%
2022/09/26	15	83.37	40	84.89	79.80	-25	30,961	-0.08%
2022/09/23	35	89.16	28	88.14	88.60	7	30,712	0.02%
2022/09/22	173	91.49	178	91.68	91.40	-5	30,353	-0.02%	大買/大賣/
2022/09/21	25	88.04	10	88.17	88.50	15	29,891	0.05%
2022/09/20	24.1	88.22	21	88.54	88.30	3.1	30,285	0.01%
2022/09/19	11	87.09	5.1	87.97	86.50	5.9	30,186	0.02%
2022/09/16	11	88.76	18	88.63	88.70	-7	29,989	-0.02%
2022/09/15	100	90.04	99	89.58	88.50	1	29,667	0.00%
2022/09/14	218	90.01	219	90.33	92.40	-1	29,378	0.00%	大買/大賣/
2022/09/13	359	88.91	347	89.01	89.00	12	28,505	0.04%	大買/大賣/
2022/09/12	49	84.47	63	85.06	87.40	-14	27,457	-0.05%
2022/09/08	34	79.61	36	79.18	79.50	-2	27,151	-0.01%
2022/09/07	2	78.75	6	79.88	78.50	-4	26,915	-0.01%
2022/09/06	37	82.99	33	82.67	80.40	4	26,530	0.02%
2022/09/05	167	85.64	173	85.49	83.10	-6	25,997	-0.02%	大買/大賣/
2022/09/02	333	90.91	323	90.93	86.50	10	25,440	0.04%	大買/大賣/
2022/09/01	452	90.78	423.5	90.92	88.60	28.5	23,993	0.12%	大買/大賣/
2022/08/31	80	86.50	105	87.28	90.50	-25	22,015	-0.11%	大賣/
2022/08/30	84	82.41	83	82.71	82.30	1	20,950	0.00%
2022/08/29	21	79.63	19	80.40	80.00	2	20,170	0.01%
2022/08/26	27	79.92	32	80.76	83.30	-5	19,583	-0.03%
2022/08/25	7	74.81	8	74.08	75.80	-1	18,831	-0.01%
2022/08/24	50	73.33	50	73.41	72.80	0	18,556	0.00%
2022/08/23	6	72.55	6	72.98	71.70	0	18,269	0.00%
2022/08/22	16	76.93	12.3	76.57	74.30	3.7	17,888	0.02%
2022/08/19	17	79.74	29	80.30	79.60	-12	17,592	-0.07%
2022/08/18	15	77.41	17	77.39	77.30	-2	17,053	-0.01%
2022/08/17	90	78.61	85	78.80	78.50	5	16,700	0.03%
2022/08/16	77	81.20	63	81.34	77.80	14	16,306	0.09%
2022/08/15	15	80.11	18.3	77.88	83.90	-3.3	15,725	-0.02%
2022/08/12	8	82.91	3	82.10	81.20	5	15,102	0.03%
2022/08/11	14	80.14	12	80.88	81.10	2	15,002	0.01%
2022/08/10	0	80.90	4	80.55	80.80	-4	14,949	-0.03%
2022/08/09	1	75.90	11	76.47	76.70	-10	14,871	-0.07%
2022/08/08	1	75.30	15	74.54	75.00	-14	14,806	-0.09%
2022/08/05	1	73.00	3	72.17	73.00	-2	14,739	-0.01%
2022/08/04	7	72.20	6.1	68.49	70.00	0.9	14,690	0.01%
2022/08/03	6	74.28	10	75.78	73.00	-4	14,550	-0.03%
2022/08/02	3	75.03	7	75.30	75.40	-4	14,465	-0.03%
2022/08/01	4	74.40	5	74.96	74.80	-1	14,408	-0.01%
2022/07/29	11	74.30	13	73.27	73.00	-2	14,329	-0.01%
2022/07/28	4.1	72.42	6	72.92	71.00	-1.9	14,173	-0.01%
2022/07/27	163	71.22	157	71.27	73.00	6	14,073	0.04%	大買/大賣/
2022/07/26	530	72.82	519	72.30	73.30	11	13,268	0.08%	大買/大賣/
2022/07/25	409	68.23	419.3	68.47	72.80	-10.3	11,679	-0.09%	大買/大賣/
2022/07/22	103	64.66	142.2	65.05	66.20	-39.2	10,286	-0.38%	大買/大賣/
2022/07/21	241	58.45	275	58.47	60.30	-34	9,123	-0.37%	大買/大賣/
2022/07/20	6	54.15	68.2	53.57	54.90	-62.2	8,565	-0.73%
2022/07/19	49	51.71	4	50.80	50.90	45	8,248	0.55%
2022/07/18	60	52.94	82	53.29	52.50	-22	8,159	-0.27%
2022/07/15	8	51.69	2.2	51.66	51.60	5.8	7,962	0.07%
2022/07/14	17.1	51.25	12	51.73	51.70	5.1	7,883	0.06%
2022/07/13	30	52.46	18	52.32	51.00	12	7,705	0.16%
2022/07/12	39.1	51.07	18	51.96	49.95	21.1	7,391	0.29%
2022/07/11	34.1	53.75	20	53.57	53.20	14.1	7,151	0.20%
2022/07/08	39.1	55.93	37	56.07	54.90	2.1	6,933	0.03%
2022/07/07	163.2	56.05	187	56.30	57.60	-23.8	6,461	-0.37%	大買/大賣/
2022/07/06	62	56.10	66	56.23	55.00	-4	5,711	-0.07%
2022/07/05	21	55.25	49.2	55.66	57.20	-28.2	4,986	-0.56%
2022/07/04	41	49.78	26	49.60	52.00	15	4,338	0.35%
2022/07/01	14	49.50	17	49.30	47.85	-3	4,044	-0.07%
2022/06/30	11	47.17	22	48.42	47.75	-11	3,730	-0.29%
2022/06/29	13.2	51.99	6	52.85	49.95	7.2	3,555	0.20%
2022/06/28	39	55.08	10	54.92	55.40	29	3,309	0.88%
2022/06/27	27	53.64	32	54.06	54.60	-5	2,744	-0.18%
2022/06/24	58	48.05	69	49.52	49.70	-11	2,530	-0.43%
2022/06/23	13	45.62	11	45.75	45.20	2	2,411	0.08%
2022/06/22	29	47.92	12	48.13	47.70	17	2,272	0.75%
2022/06/21	1	46.60	3	45.28	46.75	-2	1,872	-0.11%
2022/06/20	6	44.31	3	44.92	42.50	3	1,832	0.16%
2022/06/17	8	45.00	5	44.89	45.60	3	1,830	0.16%
2022/06/16	1	48.00	2	46.00	45.70	-1	1,869	-0.05%
2022/06/15	3	46.85	0	0.00	47.10	3	1,910	0.16%
2022/06/14	1	46.95	1	47.60	47.85	0	1,960	0.00%
2022/06/13	2	47.95	0	0.00	47.70	2	1,996	0.10%
2022/06/07	1	51.60	0	0.00	51.60	1	2,143	0.05%
2022/06/06	1	52.10	1	53.00	52.50	0	2,210	0.00%
2022/06/02	0	0.00	2	53.65	52.50	-2	2,308	-0.09%
2022/06/01	0	52.90	1	53.60	53.00	-1	2,373	-0.04%
2022/05/31	2	52.00	2	52.85	53.10	0	2,436	0.00%
2022/05/27	0	0.00	1	51.40	51.20	-1	2,865	-0.03%
2022/05/26	1	50.10	3	51.17	50.20	-2	2,868	-0.07%
2022/05/25	2	49.80	1	50.50	50.50	1	2,907	0.03%
2022/05/23	1	51.80	3	51.67	51.70	-2	2,986	-0.07%
2022/05/19	1	51.10	2	50.65	51.60	-1	3,044	-0.03%
2022/05/18	2	50.90	0	0.00	51.30	2	3,051	0.07%
2022/05/17	0	0.00	1	49.90	50.80	-1	3,070	-0.03%
2022/05/16	0	0.00	1	48.55	48.60	-1	3,133	-0.03%
2022/05/11	0	0.00	3	48.23	48.20	-3	3,276	-0.09%
2022/05/09	3	47.97	0	0.00	47.05	3	3,521	0.09%
2022/05/05	0	0.00	1	51.60	51.10	-1	3,703	-0.03%
2022/05/04	4	49.60	0	0.00	50.00	4	3,761	0.11%
2022/05/03	1	49.35	2	49.30	49.70	-1	3,838	-0.03%
2022/04/29	9	51.47	4	50.08	49.10	5	3,924	0.13%
2022/04/28	3	50.08	1	51.00	50.10	2	4,002	0.05%
2022/04/27	3	48.57	5	49.68	49.85	-2	4,053	-0.05%
2022/04/26	2	51.65	2	52.00	51.20	0	4,066	0.00%
2022/04/25	3	51.67	0	0.00	51.30	3	4,117	0.07%
2022/04/20	1	55.20	2	56.20	55.80	-1	4,483	-0.02%
2022/04/19	2	55.25	0	0.00	55.00	2	4,559	0.04%
2022/04/18	4	55.75	0	0.00	55.00	4	4,770	0.08%
2022/04/15	7	56.60	1	56.40	56.00	6	4,839	0.12%
2022/04/13	1	58.30	0	0.00	59.00	1	5,027	0.02%
2022/04/12	2	57.70	0	0.00	57.30	2	5,152	0.04%
2022/04/11	7	58.24	0	0.00	57.70	7	5,250	0.13%
2022/04/08	6	60.32	2	60.30	60.00	4	5,297	0.08%
2022/04/07	9	62.40	0	0.00	60.30	9	5,342	0.17%
2022/04/06	17	63.99	0	0.00	63.90	17	5,394	0.32%
2022/04/01	6	65.07	0	0.00	65.50	6	5,555	0.11%
2022/03/31	10	65.90	5	65.70	65.90	5	5,702	0.09%
2022/03/30	0	0.00	6	68.50	66.40	-6	5,947	-0.10%
2022/03/29	3	66.73	1	67.20	67.10	2	6,206	0.03%
2022/03/28	10	65.19	3	66.10	66.60	7	6,521	0.11%
2022/03/25	4	65.98	0	0.00	66.10	4	6,649	0.06%
2022/03/24	6	67.00	8	66.26	67.30	-2	6,868	-0.03%
2022/03/22	4	65.15	4	65.05	65.60	0	7,585	0.00%
2022/03/21	4	65.78	2	64.65	64.30	2	7,759	0.03%
2022/03/18	2	63.45	5	63.94	64.80	-3	7,909	-0.04%
2022/03/17	0	0.00	3	61.77	62.70	-3	8,015	-0.04%
2022/03/16	1	59.90	2	60.15	59.80	-1	8,209	-0.01%
2022/03/15	2	59.20	0	0.00	58.50	2	8,592	0.02%
2022/03/14	3	60.90	2	60.80	61.40	1	8,893	0.01%
2022/03/11	1	59.70	3	60.10	60.50	-2	9,523	-0.02%
2022/03/10	1	59.40	6	59.78	60.00	-5	9,740	-0.05%
2022/03/09	2	57.80	2	58.45	57.90	0	10,495	0.00%
2022/03/08	4	58.50	1	56.60	56.70	3	10,842	0.03%
2022/03/07	6	60.17	2	61.25	59.30	4	11,230	0.04%
2022/03/04	7	65.30	0	0.00	64.00	7	11,737	0.06%
2022/03/03	15	68.27	15	68.21	66.10	0	12,164	0.00%
2022/03/02	7	64.91	1	68.00	68.40	6	12,643	0.05%
2022/03/01	0	0.00	1	65.10	65.30	-1	13,377	-0.01%
2022/02/24	0	0.00	1	63.70	61.50	-1	14,277	-0.01%
2022/02/22	2	64.95	3	64.27	64.30	-1	15,252	-0.01%
2022/02/18	3	67.60	3	66.43	67.60	0	16,670	0.00%
2022/02/17	3	67.73	3	67.27	67.20	0	17,688	0.00%
2022/02/16	1	68.50	2	67.95	68.00	-1	19,771	-0.01%
2022/02/15	0	0.00	6	66.28	65.60	-6	21,772	-0.03%
2022/02/14	4	65.35	0	0.00	65.20	4	25,647	0.02%
2022/02/11	1	68.70	2	68.85	68.80	-1	27,111	0.00%
2022/02/10	4	69.83	4	69.13	68.20	0	27,857	0.00%
2022/02/09	4	69.38	0	0.00	68.70	4	28,956	0.01%
2022/02/08	1	66.50	4	67.58	68.20	-3	30,368	-0.01%
2022/02/07	3	63.50	2	66.50	67.00	1	31,122	0.00%
2022/01/25	2	67.00	3	66.90	66.50	-1	33,215	0.00%
2022/01/24	2	68.30	2	69.55	69.60	0	34,442	0.00%
2022/01/21	9	71.52	8	70.51	70.40	1	35,072	0.00%
2022/01/20	1	71.60	1.2	71.33	71.00	-0.2	35,207	0.00%
2022/01/19	1	72.20	1	73.40	72.90	0	36,607	0.00%
2022/01/18	5.4	74.01	1	75.00	73.20	4.4	37,018	0.01%
2022/01/17	6	72.98	7	73.43	73.80	-1	37,279	0.00%
2022/01/14	3	72.27	2.1	71.27	72.10	0.9	37,609	0.00%
2022/01/13	2	73.70	9	73.29	73.70	-7	38,006	-0.02%
2022/01/12	6	74.55	2	74.20	73.50	4	38,002	0.01%
2022/01/11	26	73.99	22	74.17	74.00	4	37,927	0.01%
2022/01/10	3	78.67	6	78.35	78.80	-3	37,725	-0.01%
2022/01/07	4	79.25	13	78.26	78.10	-9	37,654	-0.02%
2022/01/06	5	82.30	3	83.03	82.00	2	37,509	0.01%
2022/01/05	5	83.94	3	82.60	83.50	2	37,444	0.01%
2022/01/04	10	86.59	9.2	86.60	86.00	0.8	37,324	0.00%
2022/01/03	5	86.32	7	87.24	86.40	-2	37,205	-0.01%
2021/12/30	5	85.90	5.2	86.76	85.90	-0.2	37,130	0.00%
2021/12/29	11	86.98	11	87.09	87.40	0	37,075	0.00%
2021/12/28	19.1	87.50	18	86.91	86.60	1.1	37,005	0.00%
2021/12/27	3	88.13	1	88.80	89.00	2	36,847	0.01%
2021/12/24	16	88.57	12	87.80	87.70	4	36,731	0.01%
2021/12/23	84.1	89.00	101	88.46	89.40	-16.9	36,479	-0.05%	大賣/
2021/12/22	7	88.24	7.5	88.99	86.50	-0.5	36,184	0.00%
2021/12/21	4	87.30	4	87.25	86.70	0	35,854	0.00%
2021/12/20	13	87.95	15.2	87.24	87.80	-2.2	35,701	-0.01%
2021/12/17	29.2	86.00	13.1	85.37	86.30	16.2	35,437	0.05%
2021/12/16	10.6	89.71	17.1	91.00	91.20	-6.5	35,077	-0.02%
2021/12/15	0	0.00	5.1	85.28	87.00	-5.1	34,663	-0.01%
2021/12/14	8.1	82.93	10.1	83.19	83.30	-2	34,486	-0.01%
2021/12/13	7	87.07	9.2	87.23	87.00	-2.2	34,253	-0.01%
2021/12/10	4	87.38	14	87.23	86.20	-10	34,088	-0.03%
2021/12/09	13	90.95	19	90.23	89.20	-6	33,832	-0.02%
2021/12/08	14	91.28	16	90.21	89.00	-2	33,400	-0.01%
2021/12/07	32.2	92.15	25	92.55	90.20	7.2	33,056	0.02%
2021/12/06	18	90.51	26	90.00	90.00	-8	32,385	-0.02%
2021/12/03	34	92.14	30	91.72	90.40	4	32,138	0.01%
2021/12/02	18	89.01	19	88.93	87.60	-1	31,348	0.00%
2021/12/01	24	88.65	17	88.16	89.00	7	30,951	0.02%
2021/11/30	25.1	85.65	40	86.03	88.30	-15	30,503	-0.05%
2021/11/29	20	81.75	34	80.77	84.00	-14	29,973	-0.05%
2021/11/26	36.1	84.53	28	83.00	84.40	8.1	29,519	0.03%
2021/11/25	15	88.64	12	90.53	85.60	3	28,830	0.01%
2021/11/24	17	85.99	18	85.49	85.00	-1	27,866	0.00%
2021/11/23	10.1	85.20	9	85.21	85.80	1.1	27,499	0.00%
2021/11/22	14	90.68	16	90.41	90.50	-2	26,899	-0.01%
2021/11/19	68	91.58	63	92.58	90.50	5	26,619	0.02%
2021/11/18	31	90.47	28	90.34	89.10	3	25,846	0.01%
2021/11/17	24.3	92.12	23.2	92.96	92.80	1.1	25,368	0.00%
2021/11/16	32	91.90	34.2	92.39	90.70	-2.2	24,376	-0.01%
2021/11/15	90	98.89	70.1	98.18	94.50	20	23,355	0.09%
2021/11/12	71.1	95.49	89.2	96.23	99.00	-18.2	21,248	-0.09%
2021/11/11	163.4	93.73	138	94.33	90.00	25.4	19,169	0.13%	大買/大賣/
2021/11/10	88.2	89.35	92.5	90.27	92.50	-4.3	15,253	-0.03%
2021/11/09	21	79.92	36.8	82.09	84.10	-15.8	13,734	-0.12%
2021/11/08	38	72.13	78	72.74	76.50	-40	12,992	-0.31%
2021/11/05	476	71.54	470	71.74	69.60	6	11,841	0.05%	大買/大賣/
2021/11/04	28	69.93	23.4	70.71	67.20	4.6	10,262	0.04%
2021/11/03	34.4	67.11	35.3	68.13	71.00	-0.9	9,459	-0.01%
2021/11/02	456	70.57	458.9	70.44	69.00	-2.9	8,675	-0.03%	大買/大賣/
2021/11/01	58.2	66.56	53	67.74	68.30	5.2	7,207	0.07%
2021/10/29	15	59.93	46.1	60.03	62.10	-31.1	5,907	-0.53%
2021/10/28	18	57.21	7	57.86	56.50	11	5,203	0.21%
2021/10/27	214.1	59.24	220	59.24	58.80	-6	4,941	-0.12%	大買/大賣/
2021/10/26	5	56.24	18.1	57.57	58.60	-13.1	3,605	-0.36%
2021/10/25	9	48.75	21.1	50.59	53.30	-12.1	3,185	-0.38%
2021/10/22	70.1	50.23	69	50.53	48.50	1.1	2,943	0.04%
2021/10/21	118	49.21	123	49.32	49.70	-5	2,551	-0.20%	大買/大賣/
2021/10/20	11	46.55	3	45.37	46.65	8	2,086	0.38%
2021/10/18	1	40.75	5	41.42	42.05	-4	2,082	-0.19%
2021/10/15	0	0.00	2	40.68	40.75	-2	2,161	-0.09%
2021/10/14	4.1	39.00	0	0.00	39.30	4.1	2,261	0.18%
2021/10/13	3	39.30	0	0.00	38.95	3	2,324	0.13%
2021/10/12	1	40.20	0	0.00	40.30	1	2,389	0.04%
2021/10/07	1	39.90	2	41.08	40.90	-1	2,873	-0.03%
2021/10/06	1	40.90	0	0.00	39.35	1	3,229	0.03%
2021/10/04	3	41.10	0	0.00	39.80	3	3,664	0.08%
2021/09/29	1	43.85	0	0.00	43.30	1	4,094	0.02%
2021/09/28	1.5	45.82	0	0.00	45.75	1.5	4,521	0.03%
2021/09/27	2.2	46.64	0	0.00	46.50	2.2	4,602	0.05%
2021/09/23	0	0.00	0.1	46.30	46.00	-0.1	4,768	0.00%
2021/09/17	0	0.00	1.3	47.19	47.35	-1.3	4,976	-0.03%
2021/09/16	1	46.00	0	0.00	46.00	1	5,054	0.02%
2021/09/14	2	46.80	0	0.00	46.70	2	5,232	0.04%
2021/09/13	0	0.00	3	47.10	47.05	-3	5,438	-0.06%
2021/09/09	4	46.94	1	47.05	47.40	3	5,858	0.05%
2021/09/07	0	0.00	15	48.04	47.80	-15	6,048	-0.25%
2021/09/06	0	0.00	2	49.00	48.75	-2	6,115	-0.03%
2021/09/03	7	50.80	0	0.00	51.20	7	6,139	0.11%
2021/09/02	17	51.09	3	50.90	51.00	14	6,119	0.23%
2021/09/01	4	49.39	3	49.28	50.40	1	6,071	0.02%
2021/08/18	2	47.95	0	0.00	49.05	2	6,285	0.03%
2021/08/16	1	50.30	0	0.00	49.95	1	6,283	0.02%
2021/08/13	0	0.00	1	52.00	51.30	-1	6,283	-0.02%
2021/08/11	11	50.91	2	52.20	50.90	9	6,247	0.14%
2021/08/10	1	50.30	0	0.00	51.00	1	6,241	0.02%
2021/08/09	1	51.00	0	0.00	51.00	1	6,274	0.02%
2021/08/06	4	53.20	0	0.00	52.10	4	6,286	0.06%
2021/08/05	1	54.20	1	54.60	54.20	0	6,275	0.00%
2021/08/03	2	54.40	3	54.53	54.40	-1	6,378	-0.02%
2021/07/30	3	54.50	1	55.00	54.00	2	6,566	0.03%
2021/07/28	0.4	57.00	2	55.15	56.50	-1.7	6,455	-0.03%
2021/07/27	14.2	57.92	6	58.70	57.60	8.2	6,433	0.13%
2021/07/26	10	60.70	32	61.28	60.90	-22	6,440	-0.34%
2021/07/23	2	60.10	6	60.57	59.90	-4	6,422	-0.06%
2021/07/22	1	60.20	5	61.24	61.10	-4	6,382	-0.06%
2021/07/21	32	61.13	4	60.78	59.90	28	6,341	0.44%
2021/07/20	3	61.00	1.1	60.47	60.80	2	6,311	0.03%
2021/07/19	7	62.01	1	61.70	61.10	6	6,268	0.10%
2021/07/16	13	62.82	2	63.50	62.10	11	6,347	0.17%
2021/07/15	6	64.08	5	64.02	63.30	1	6,303	0.02%
2021/07/14	42	62.73	35	62.98	63.60	7	6,120	0.11%
2021/07/13	14	63.75	18	63.31	62.00	-4	5,867	-0.07%
2021/07/12	5	62.18	33	60.40	62.30	-28	5,556	-0.50%
2021/07/09	21	59.30	6	59.88	58.90	15	5,363	0.28%
2021/07/07	6	58.78	19	58.74	57.80	-13	5,294	-0.25%
2021/07/06	22.1	60.43	27	61.52	58.60	-5	5,252	-0.09%
2021/07/05	14	61.14	24	61.34	62.40	-10	5,058	-0.20%
2021/07/02	11	55.60	4	54.48	56.80	7	4,723	0.15%
2021/07/01	1	55.40	1	56.30	53.80	0	4,847	0.00%
2021/06/30	3	56.93	6	56.30	56.60	-3	5,195	-0.06%
2021/06/29	7	56.13	8	56.59	56.60	-1	5,319	-0.02%
2021/06/28	3	55.47	1	55.20	55.00	2	5,187	0.04%
2021/06/25	1	55.60	5	55.90	55.80	-4	5,136	-0.08%
2021/06/24	2	56.00	2	55.55	55.40	0	5,093	0.00%
2021/06/23	12	54.66	6	54.73	55.30	6	5,007	0.12%
2021/06/22	14	56.82	8	56.21	54.70	6	4,944	0.12%
2021/06/21	6	54.60	4	54.70	54.70	2	4,754	0.04%
2021/06/18	5	53.88	1	54.30	52.10	4	4,520	0.09%
2021/06/16	7	53.31	1	53.80	52.40	6	4,382	0.14%
2021/06/11	2	51.00	0	0.00	50.80	2	4,248	0.05%
2021/06/10	1	51.00	0	0.00	50.50	1	4,288	0.02%
2021/06/09	2	50.25	1	50.50	50.10	1	4,277	0.02%
2021/06/07	0	0.00	2	50.30	49.40	-2	4,269	-0.05%
2021/06/04	1	49.80	0	0.00	49.85	1	4,258	0.02%
2021/06/03	0	0.00	5	51.00	50.90	-5	4,266	-0.12%
2021/06/02	1	50.90	0	0.00	50.90	1	4,270	0.02%
2021/05/31	5	50.00	3	49.35	49.40	2	4,184	0.05%
2021/05/28	1	48.50	6	48.40	48.30	-5	4,132	-0.12%
2021/05/27	1	45.75	0	0.00	46.50	1	4,081	0.02%
2021/05/26	4	45.58	0	0.00	45.70	4	4,075	0.10%
2021/05/25	1	45.40	2	45.78	45.15	-1	4,083	-0.02%
2021/05/21	5	43.45	0	0.00	43.60	5	4,069	0.12%
2021/05/20	1	43.40	5	42.70	42.55	-4	4,075	-0.10%
2021/05/19	0	0.00	1	43.90	43.40	-1	4,066	-0.02%
2021/05/17	8	39.98	7	41.00	39.90	1	4,034	0.02%
2021/05/14	5	44.00	1	43.75	44.30	4	3,991	0.10%
2021/05/13	3	43.00	3	44.17	44.20	0	3,972	0.00%
2021/05/12	2	45.85	1	49.30	45.60	1	3,959	0.03%
2021/05/11	3	51.10	2	51.50	49.90	1	3,899	0.03%
2021/05/10	1	55.00	21	54.81	54.30	-20	3,857	-0.52%
2021/05/07	21	54.74	2	54.95	54.60	19	3,782	0.50%
2021/05/05	2	50.30	1	52.60	50.10	1	3,669	0.03%
2021/05/04	1	50.60	0	0.00	50.70	1	3,677	0.03%
2021/05/03	2	54.10	2	55.40	53.40	0	3,662	0.00%
2021/04/29	1	53.50	0	0.00	53.20	1	3,636	0.03%
2021/04/28	2	54.30	1	53.70	53.40	1	3,638	0.03%
2021/04/27	0	0.00	1	54.90	54.20	-1	3,693	-0.03%
2021/04/26	1	56.50	11	56.09	55.70	-10	3,725	-0.27%
2021/04/23	2	55.30	1.1	55.19	55.50	0.9	3,747	0.02%
2021/04/22	8	55.71	2	55.35	53.70	6	3,932	0.15%
2021/04/21	6	54.38	1	53.60	53.50	5	3,906	0.13%
2021/04/16	1	55.00	1	55.30	55.00	0	3,954	0.00%
2021/04/15	4	55.17	3	54.33	55.30	1	3,937	0.02%
2021/04/14	1	54.30	4	54.08	52.80	-3	3,884	-0.08%
2021/04/13	3	55.57	0	0.00	55.10	3	3,931	0.08%
2021/04/12	3	55.10	3.1	55.32	54.50	-0.1	4,055	0.00%
2021/04/09	2	58.80	1	57.30	57.10	1	4,098	0.02%
2021/04/08	1	59.60	1	60.60	59.20	0	4,093	0.00%
2021/04/07	8	60.69	28	60.55	59.50	-20	4,033	-0.50%
2021/04/06	14	60.30	9	60.61	62.50	5	3,880	0.13%
2021/04/01	11	57.99	13	57.67	58.00	-2	3,512	-0.06%
2021/03/31	0	0.00	7	53.01	53.30	-7	3,414	-0.20%
2021/03/30	2	52.35	0	0.00	52.20	2	3,517	0.06%
2021/03/29	2	51.80	3.5	52.75	52.70	-1.5	3,570	-0.04%
2021/03/25	0	0.00	2	51.00	51.30	-2	3,736	-0.05%
2021/03/24	2	52.00	1	51.10	50.80	1	4,001	0.02%
2021/03/23	5	52.30	5	52.22	51.00	0	4,206	0.00%
2021/03/18	3	49.60	9	49.82	49.50	-6	4,226	-0.14%
2021/03/17	2	50.20	2	49.98	50.00	0	4,299	0.00%
2021/03/16	0	0.00	3	51.90	51.90	-3	4,414	-0.07%
2021/03/15	0	0.00	1	47.20	47.20	-1	4,528	-0.02%
2021/03/11	2	47.35	0	0.00	47.80	2	4,633	0.04%
2021/03/10	1	46.50	0	0.00	46.65	1	4,705	0.02%
2021/03/09	0	0.00	4	45.54	45.80	-4	4,794	-0.08%
2021/03/08	2	48.10	0	0.00	46.95	2	4,931	0.04%
2021/03/05	1	49.10	0	0.00	48.40	1	5,145	0.02%
2021/03/02	2	50.85	1	51.40	50.10	1	5,883	0.02%
2021/02/25	1	52.00	2	51.65	51.60	-1	6,156	-0.02%
2021/02/24	0	0.00	2	53.35	52.00	-2	6,202	-0.03%
2021/02/23	1	52.00	0	0.00	52.00	1	6,300	0.02%
2021/02/22	0.1	53.50	0	0.00	53.00	0.1	6,384	0.00%
2021/02/19	1.1	53.74	1	52.90	53.30	0.1	6,378	0.00%
2021/02/18	1	52.70	0	0.00	53.30	1	6,370	0.02%
2021/02/05	2	51.30	0	0.00	51.10	2	6,346	0.03%
2021/02/04	0	0.00	1	51.70	51.50	-1	6,338	-0.02%
2021/01/29	1	53.50	1	53.00	51.30	0	6,289	0.00%
2021/01/26	2	55.00	0	0.00	54.80	2	6,245	0.03%
2021/01/25	8	57.30	3	57.10	56.70	5	6,212	0.08%
2021/01/22	0	0.00	1	57.90	58.10	-1	6,187	-0.02%
2021/01/21	0	0.00	2	55.80	55.40	-2	6,150	-0.03%
2021/01/20	0	0.00	3	57.07	54.80	-3	6,264	-0.05%
2021/01/19	21	58.41	3	57.87	58.80	18	6,207	0.29%
2021/01/18	9	57.90	7	57.36	58.10	2	6,134	0.03%
2021/01/15	18	59.54	10.3	59.48	59.50	7.7	6,043	0.13%
2021/01/14	0	0.00	4	57.28	58.00	-4	5,796	-0.07%
2021/01/13	4	54.40	0	0.00	55.60	4	5,703	0.07%
2021/01/12	0	0.00	1	52.70	52.10	-1	5,639	-0.02%
2021/01/11	4	55.33	0	0.00	55.10	4	5,590	0.07%
2021/01/08	2	56.50	2	55.20	54.30	0	5,569	0.00%
2021/01/07	15	55.38	1	55.40	55.10	14	5,527	0.25%
2021/01/06	11	57.00	1	57.90	55.60	10	5,479	0.18%
2021/01/05	37	58.24	5	59.36	59.10	32	5,361	0.60%
2021/01/04	1	57.20	9.2	58.05	58.70	-8.2	5,175	-0.16%
2020/12/31	4	53.35	3	52.27	53.40	1	5,031	0.02%
2020/12/30	1	52.60	0	0.00	51.80	1	4,927	0.02%
2020/12/29	3	50.40	1	50.70	50.40	2	4,872	0.04%
2020/12/28	1	52.50	4	52.20	52.00	-3	4,815	-0.06%
2020/12/25	4	52.50	12	53.99	51.90	-8	4,769	-0.17%
2020/12/24	3	56.03	1	55.80	54.90	2	4,640	0.04%
2020/12/23	2	58.70	0	0.00	58.20	2	4,523	0.04%
2020/12/22	2	59.65	0	0.00	56.80	2	4,477	0.04%
2020/12/21	3	58.63	3	58.30	59.30	0	4,403	0.00%
2020/12/18	16	59.59	13.5	58.90	60.80	2.5	4,270	0.06%
2020/12/17	9	54.08	33	54.57	56.90	-24	3,997	-0.60%
2020/12/16	30	52.27	0	0.00	51.80	30	3,794	0.79%
2020/12/15	0	0.00	6	51.35	50.70	-6	3,776	-0.16%
2020/12/14	0	0.00	4	52.53	52.50	-4	3,732	-0.11%
2020/12/11	0	0.00	14	52.13	51.50	-14	3,725	-0.38%
2020/12/10	3.1	52.84	4	53.53	53.30	-0.9	3,682	-0.02%
2020/12/09	0	0.00	9.1	52.62	54.30	-9.1	3,571	-0.25%
2020/12/08	7	49.41	0	0.00	49.45	7	3,418	0.20%
2020/12/07	2	49.00	2	49.70	48.40	0	3,394	0.00%
2020/12/04	8	50.84	5	50.78	50.80	3	3,319	0.09%
2020/12/03	0	0.00	4	50.88	49.60	-4	3,261	-0.12%
2020/12/02	13	52.38	46	52.50	51.60	-33	3,201	-1.03%
2020/12/01	55	50.23	23	50.36	53.50	32	3,064	1.04%
2020/11/30	9	49.11	5	49.45	49.80	4	2,844	0.14%
2020/11/27	33	50.39	7	49.63	49.80	26	2,641	0.98%
2020/11/26	8	49.33	18	48.24	51.00	-10	2,450	-0.41%
2020/11/25	0	0.00	11	46.17	46.40	-11	2,186	-0.50%
2020/11/24	2	41.35	20	41.81	42.20	-18	2,022	-0.89%
2020/11/23	1	39.60	2	41.98	42.05	-1	1,968	-0.05%
2020/11/20	3	41.87	10	41.04	40.40	-7	1,972	-0.35%
2020/11/19	4	40.94	15	39.38	41.00	-11	1,935	-0.57%
2020/11/18	0	0.00	2	38.30	38.30	-2	1,994	-0.10%
2020/11/10	4	37.75	0	0.00	37.60	4	2,437	0.16%
2020/11/09	0	0.00	2	38.00	38.00	-2	2,466	-0.08%
2020/11/04	0	0.00	1	38.45	38.60	-1	2,585	-0.04%
2020/11/03	5	37.20	0	0.00	37.00	5	2,667	0.19%
2020/10/30	1	37.80	1	38.30	37.40	0	3,059	0.00%
2020/10/29	0	0.00	11	39.01	39.00	-11	3,311	-0.33%
2020/10/28	28	40.57	19	40.71	40.50	9	3,322	0.27%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/22	1	35.45	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	3	35.72	35.80	-3	3,856	-0.08%
2020/10/20	0	0.00	1	34.60	34.60	-1	4,163	-0.02%
2020/10/16	0	0.00	2	35.78	35.05	-2	4,427	-0.05%
2020/10/15	0	0.00	1	36.15	35.90	-1	4,455	-0.02%
2020/10/14	1	36.15	0	0.00	36.00	1	4,544	0.02%
2020/10/13	0	0.00	3	35.78	35.85	-3	4,668	-0.06%
2020/10/08	2	36.50	2	36.60	36.60	0	4,836	0.00%
2020/10/07	1	36.65	1	36.65	36.75	0	4,899	0.00%
2020/10/06	10	36.50	1	36.35	36.55	9	4,963	0.18%
2020/10/05	0	0.00	2	35.75	35.90	-2	5,062	-0.04%
2020/09/30	10	36.30	0	0.00	36.10	10	5,397	0.19%
2020/09/28	11	36.00	0	0.00	37.00	11	5,825	0.19%
2020/09/25	1	35.00	0	0.00	35.45	1	5,953	0.02%
2020/09/24	5	37.57	11	37.60	36.85	-6	6,182	-0.10%
2020/09/23	3	38.73	0	0.00	38.60	3	6,288	0.05%
2020/09/22	1	39.00	0	0.00	38.70	1	6,356	0.02%
2020/09/17	0	0.00	2	38.95	39.00	-2	6,903	-0.03%
2020/09/16	8	39.61	0	0.00	39.00	8	6,916	0.12%
2020/09/15	2	39.85	2	40.00	39.85	0	6,921	0.00%
2020/09/14	5	40.96	3	40.62	40.80	2	6,985	0.03%
2020/09/11	0	0.00	9	39.24	39.30	-9	6,913	-0.13%
2020/09/10	6	38.73	0	0.00	38.50	6	6,869	0.09%
2020/09/09	15	37.70	0	0.00	38.70	15	6,859	0.22%
2020/09/07	5	38.48	2	38.55	37.85	3	6,830	0.04%
2020/09/04	2	39.08	10	38.85	39.05	-8	6,802	-0.12%
2020/09/03	6	39.98	0	0.00	39.50	6	6,777	0.09%
2020/09/02	1	40.30	0	0.00	39.70	1	6,763	0.01%
2020/09/01	15	40.73	0	0.00	40.60	15	6,730	0.22%
2020/08/31	1	40.50	0	0.00	41.40	1	6,693	0.01%
2020/08/28	0	0.00	1	39.90	39.70	-1	6,649	-0.02%
2020/08/27	4	40.59	0	0.00	40.00	4	6,621	0.06%
2020/08/26	2	40.85	7	40.38	40.55	-5	6,565	-0.08%
2020/08/25	2	41.70	7	42.21	41.75	-5	6,490	-0.08%
2020/08/24	24	42.18	14	42.16	42.00	10	6,410	0.16%
2020/08/21	3	40.75	8	42.19	43.45	-5	6,253	-0.08%
2020/08/20	0	0.00	37	38.78	39.50	-37	6,045	-0.61%
2020/08/19	1	37.35	1	37.35	38.95	0	5,910	0.00%
2020/08/17	14	37.17	0.3	37.00	37.00	13.7	5,879	0.23%
2020/08/14	1	36.90	5	36.96	37.20	-4	5,885	-0.07%
2020/08/13	2	37.45	1	37.20	36.70	1	5,872	0.02%
2020/08/12	6	37.22	3	36.47	37.60	3	5,851	0.05%
2020/08/11	2	37.80	14	37.36	36.60	-12	5,804	-0.21%
2020/08/10	7	37.91	12	37.96	37.70	-5	5,759	-0.09%
2020/08/07	6	38.75	0	0.00	38.25	6	5,724	0.10%
2020/08/06	1	39.75	1	40.00	39.80	0	5,623	0.00%
2020/08/05	22	41.57	5	41.97	41.10	17	5,510	0.31%
2020/08/04	18	40.41	7	40.30	40.45	11	5,238	0.21%
2020/07/31	4	38.96	1	38.80	38.80	3	4,931	0.06%
2020/07/30	8	37.86	13	38.84	38.75	-5	4,844	-0.10%
2020/07/29	1	34.00	7	35.02	35.80	-6	4,588	-0.13%
2020/07/28	8	34.49	10	35.21	33.40	-2	4,540	-0.04%
2020/07/27	12	37.63	9	37.43	36.75	3	4,396	0.07%
2020/07/24	19	39.96	27	39.87	38.00	-8	4,291	-0.19%
2020/07/23	7	38.70	12	38.83	38.80	-5	3,973	-0.13%
2020/07/22	2	37.60	0	0.00	37.10	2	3,776	0.05%
2020/07/20	1	36.90	2	36.68	36.60	-1	3,729	-0.03%
2020/07/17	13	37.31	34	37.20	37.70	-21	3,658	-0.57%
2020/07/16	18	36.61	2	36.35	36.35	16	3,579	0.45%
2020/07/15	7	38.00	2	38.63	36.20	5	3,538	0.14%
2020/07/14	3	37.65	13	37.55	37.55	-10	3,484	-0.29%
2020/07/13	9	38.67	7	38.36	38.10	2	3,500	0.06%
2020/07/10	13	38.03	9	38.13	37.85	4	3,462	0.12%
2020/07/09	30	40.39	37	40.65	39.20	-7	3,373	-0.21%
2020/07/08	13	37.76	30.1	37.54	38.10	-17.1	3,048	-0.56%
2020/07/07	8	35.49	11	35.55	35.05	-3	2,744	-0.11%
2020/07/06	3.3	36.51	5	37.10	37.35	-1.7	2,653	-0.06%
2020/07/03	26	37.74	13	38.55	37.00	13	2,525	0.51%
2020/07/02	3	34.35	7	35.80	36.35	-4	2,271	-0.18%
2020/07/01	1	32.80	0	0.00	33.05	1	2,133	0.05%
2020/06/30	27	33.43	4	33.24	33.55	23	2,057	1.12%
2020/06/29	6	31.48	11	32.39	32.55	-5	1,863	-0.27%
2020/06/24	14	28.72	4	29.58	29.60	10	1,674	0.60%
2020/06/19	1	28.00	0	0.00	26.60	1	1,421	0.07%
2020/06/15	3	27.20	0	0.00	27.00	3	1,335	0.22%
2020/06/09	0	0.00	0.2	29.05	29.20	-0.2	1,362	-0.02%
2020/06/08	5	29.98	0	0.00	29.95	5	1,375	0.36%
2020/06/04	0	0.00	2	30.00	29.80	-2	1,378	-0.15%
2020/06/01	0	0.00	1	29.65	29.55	-1	1,391	-0.07%
2020/05/28	1	30.00	0	0.00	29.25	1	1,396	0.07%
2020/05/26	0	0.00	11	29.86	30.65	-11	1,390	-0.79%
2020/05/25	10	28.92	0	0.00	29.30	10	1,378	0.73%
2020/05/21	1	29.50	0	0.00	30.65	1	1,371	0.07%
2020/05/20	10	29.00	8	28.91	28.95	2	1,352	0.15%
2020/05/19	2	28.93	0	0.00	28.90	2	1,345	0.15%
2020/05/15	7	27.83	0	0.00	27.70	7	1,321	0.53%
2020/05/14	3	29.00	1	28.65	28.25	2	1,306	0.15%
2020/05/13	0	0.00	3	28.90	29.30	-3	1,297	-0.23%
2020/05/11	0	0.00	4	29.91	29.80	-4	1,292	-0.31%
2020/05/08	8	30.65	0	0.00	30.60	8	1,286	0.62%
2020/05/07	1	31.20	1	31.20	31.15	0	1,282	0.00%
2020/05/06	0	0.00	2	30.40	30.05	-2	1,277	-0.16%
2020/05/04	6	31.65	3	31.02	31.65	3	1,255	0.24%
2020/04/30	11	31.64	0	0.00	31.55	11	1,245	0.88%
2020/04/27	6	32.05	0	0.00	32.00	6	1,273	0.47%
2020/04/24	0	0.00	4	32.25	32.00	-4	1,255	-0.32%
2020/04/22	0	0.00	1	31.10	31.20	-1	1,229	-0.08%
2020/04/21	2	31.50	6	31.90	31.55	-4	1,240	-0.32%
2020/04/20	0	0.00	1	29.95	31.30	-1	1,208	-0.08%
2020/04/17	6	30.51	6	30.71	30.45	0	1,236	0.00%
2020/04/16	5	29.44	23	29.90	30.45	-18	1,173	-1.53%
2020/04/14	1	25.00	0	0.00	25.20	1	1,075	0.09%
2020/04/13	1	24.95	0	0.00	25.00	1	1,069	0.09%
2020/04/10	3	24.00	0	0.00	24.20	3	1,075	0.28%
2020/04/09	1	24.00	10	24.53	24.45	-9	1,094	-0.82%
2020/04/08	0	0.00	1	21.25	22.85	-1	1,086	-0.09%
2020/04/07	1	20.60	0	0.00	20.80	1	1,088	0.09%
2020/04/01	0	0.00	1	19.60	19.60	-1	1,130	-0.09%
2020/03/31	0	0.00	6	19.45	19.25	-6	1,168	-0.51%
2020/03/27	6	19.73	0	0.00	19.25	6	1,273	0.47%
2020/03/26	1	19.10	0	0.00	19.20	1	1,419	0.07%
2020/03/12	1	25.00	1	25.40	23.70	0	1,594	0.00%
2020/03/11	1	26.95	0	0.00	26.20	1	1,572	0.06%
2020/03/10	5	26.38	0	0.00	26.95	5	1,571	0.32%
2020/03/06	3	28.50	0	0.00	28.55	3	1,542	0.19%
2020/03/05	1	29.05	2	29.28	29.00	-1	1,542	-0.06%
2020/03/04	0	0.00	3	28.80	28.75	-3	1,537	-0.20%
2020/03/03	2	28.95	0	0.00	28.80	2	1,536	0.13%
2020/03/02	3	28.00	0	0.00	27.75	3	1,533	0.20%
2020/02/26	1	30.40	1	29.90	29.85	0	1,514	0.00%
2020/02/25	4	29.58	0	0.00	29.75	4	1,516	0.26%
2020/02/21	13	30.70	0	0.00	30.80	13	1,578	0.82%
2020/02/19	0	0.00	2	30.83	30.75	-2	1,568	-0.13%
2020/02/18	7	30.70	0	0.00	30.75	7	1,561	0.45%
2020/02/17	2	30.40	0	0.00	30.40	2	1,560	0.13%
2020/02/13	1	31.05	1	31.00	30.70	0	1,564	0.00%
2020/02/12	0	0.00	2	30.55	30.65	-2	1,555	-0.13%
2020/02/11	2	30.20	0	0.00	30.20	2	1,552	0.13%
2020/02/07	1	30.30	0	0.00	29.90	1	1,544	0.06%
2020/02/04	0	0.00	10	30.20	30.10	-10	1,529	-0.65%
2020/02/03	0	0.00	4	28.76	29.15	-4	1,523	-0.26%
2020/01/31	1	31.30	8	31.81	31.50	-7	1,501	-0.47%
2020/01/30	2	32.35	3	32.10	32.10	-1	1,486	-0.07%
2020/01/20	0	0.00	1	35.95	35.65	-1	1,465	-0.07%
2020/01/17	1	35.70	5	35.90	35.70	-4	1,461	-0.27%
2020/01/15	2	36.58	2	35.78	35.60	0	1,463	0.00%
2020/01/14	1	35.70	0	0.00	35.65	1	1,437	0.07%
2020/01/13	0	0.00	16	35.76	36.10	-16	1,425	-1.12%
2020/01/10	5	33.85	0	0.00	33.75	5	1,391	0.36%
2020/01/08	1	33.80	1	33.80	33.50	0	1,393	0.00%
2020/01/07	3	34.30	2	34.50	34.10	1	1,391	0.07%
2020/01/06	8	34.71	3	34.60	34.60	5	1,390	0.36%
2020/01/03	2	35.55	5	35.50	35.60	-3	1,374	-0.22%
2020/01/02	3	36.38	3	36.53	36.35	0	1,354	0.00%
2019/12/31	0	0.00	1	36.00	35.85	-1	1,334	-0.07%
2019/12/30	5	35.66	2.1	35.94	35.65	2.9	1,337	0.22%
2019/12/27	8	35.48	2	36.00	35.25	6	1,316	0.46%
2019/12/26	4	35.93	2	36.20	35.65	2	1,297	0.15%
2019/12/24	5	36.10	6	36.08	36.90	-1	1,247	-0.08%
2019/12/23	0	0.00	8	36.39	36.05	-8	1,197	-0.67%
2019/12/20	10	34.93	13	34.91	34.60	-3	1,052	-0.29%
2019/12/19	1	34.20	3	34.53	34.60	-2	1,001	-0.20%
2019/12/18	2	33.70	0	0.00	33.30	2	1,075	0.19%
2019/12/17	8	34.78	6	34.21	33.30	2	1,122	0.18%
2019/12/16	9	32.68	5	33.50	33.40	4	1,046	0.38%
2019/12/13	0	0.00	1	31.95	31.80	-1	1,034	-0.10%
2019/12/11	3	32.80	0	0.00	32.95	3	1,021	0.29%
2019/12/06	0	0.00	1	32.15	32.00	-1	1,045	-0.10%
2019/12/05	2	32.13	1	32.15	32.05	1	1,116	0.09%
2019/12/03	0	0.00	3	32.33	32.35	-3	1,171	-0.26%
2019/11/29	1	32.10	0	0.00	32.00	1	1,199	0.08%
2019/11/28	1	32.25	2	32.43	32.15	-1	1,207	-0.08%
2019/11/27	2	32.73	1	32.80	32.70	1	1,205	0.08%
2019/11/26	0	0.00	1	32.90	32.90	-1	1,200	-0.08%
2019/11/22	0	0.00	1	32.80	32.80	-1	1,202	-0.08%
2019/11/21	3	34.45	10	34.10	33.45	-7	1,190	-0.59%
2019/11/20	0	0.00	2	32.40	33.40	-2	1,132	-0.18%
2019/11/15	0	0.00	3	31.50	31.40	-3	1,123	-0.27%
2019/11/14	2	31.40	0	0.00	31.30	2	1,131	0.18%
2019/11/13	1	31.85	0	0.00	31.85	1	1,145	0.09%
2019/11/12	1	31.60	0	0.00	31.70	1	1,150	0.09%
2019/11/11	1	32.05	0	0.00	32.05	1	1,151	0.09%
2019/11/06	5.5	32.43	0	0.00	32.40	5.5	1,162	0.47%
2019/11/01	0	0.00	1	32.90	32.85	-1	1,206	-0.08%
2019/10/30	10	33.37	1	33.25	33.10	9	1,210	0.74%
2019/10/28	1	34.05	0	0.00	33.70	1	1,233	0.08%
2019/10/25	0	0.00	2	34.25	34.05	-2	1,251	-0.16%
2019/10/23	2	34.80	3	34.93	34.90	-1	1,391	-0.07%
2019/10/22	1	34.60	0	0.00	34.40	1	1,381	0.07%
2019/10/18	0	0.00	1	35.00	34.35	-1	1,391	-0.07%
2019/10/17	1	34.35	2	34.35	34.35	-1	1,381	-0.07%
2019/10/14	3	33.78	3	33.62	33.50	0	1,395	0.00%
2019/10/09	3	33.35	0	0.00	33.40	3	1,402	0.21%
2019/10/04	5	34.70	3	34.85	34.40	2	1,406	0.14%
2019/10/02	2	34.33	2	34.75	34.50	0	1,414	0.00%
2019/10/01	1	34.55	0	0.00	34.60	1	1,418	0.07%
2019/09/27	1	34.80	2	34.78	34.70	-1	1,422	-0.07%
2019/09/26	2	35.43	0	0.00	35.55	2	1,427	0.14%
2019/09/24	0	0.00	2	35.85	35.55	-2	1,452	-0.14%
2019/09/23	10	36.97	17	36.84	36.30	-7	1,430	-0.49%
2019/09/20	4	35.11	4	35.13	35.30	0	1,372	0.00%
2019/09/19	1	33.95	0	0.00	33.80	1	1,325	0.08%
2019/09/18	4	33.93	0	0.00	33.80	4	1,350	0.30%
2019/09/17	4	33.35	0	0.00	33.35	4	1,384	0.29%
2019/09/16	1	33.40	20	33.50	33.50	-19	1,489	-1.28%
2019/09/12	3	34.10	0	0.00	34.10	3	1,524	0.20%
2019/09/11	2	34.33	1	34.20	34.20	1	1,694	0.06%
2019/09/10	3	34.27	10	34.20	33.60	-7	1,714	-0.41%
2019/09/09	6	34.84	1	34.85	34.60	5	1,740	0.29%
2019/09/06	21	34.05	23	34.17	33.95	-2	1,717	-0.12%
2019/09/03	0	0.00	5	33.20	32.60	-5	1,786	-0.28%
2019/08/28	5	31.90	0	0.00	31.90	5	1,795	0.28%
2019/08/23	10	32.70	4	32.45	32.50	6	1,817	0.33%
2019/08/22	0	0.00	1	32.45	32.10	-1	1,824	-0.05%
2019/08/20	1	32.60	0	0.00	32.15	1	1,854	0.05%
2019/08/12	5	32.00	0	0.00	32.10	5	1,991	0.25%
2019/08/08	2	31.78	0	0.00	31.60	2	2,048	0.10%
2019/08/05	1	34.40	0	0.00	33.90	1	2,122	0.05%
2019/08/01	2	34.80	0	0.00	35.15	2	2,200	0.09%
2019/07/30	15	35.50	0	0.00	35.20	15	2,272	0.66%
2019/07/29	15	36.88	0	0.00	36.55	15	2,261	0.66%
2019/07/26	0.5	36.80	0	0.00	37.00	0.5	2,259	0.02%
2019/07/25	1	36.55	37	35.82	36.80	-36	2,221	-1.62%
2019/07/24	5	35.20	0	0.00	35.15	5	2,156	0.23%
2019/07/22	10	35.22	0	0.00	35.30	10	2,225	0.45%
2019/07/19	0	0.00	0.2	34.85	35.00	-0.2	2,226	-0.01%
2019/07/18	2	35.60	0	0.00	35.35	2	2,243	0.09%
2019/07/17	20	35.39	1	35.20	35.35	19	2,239	0.85%
2019/07/15	0	0.00	0.4	35.70	35.70	-0.4	2,269	-0.02%
2019/07/11	0	0.00	10	35.20	35.10	-10	2,374	-0.42%
2019/07/10	0	0.00	2	35.60	35.45	-2	2,429	-0.08%
2019/07/09	12	35.57	0	0.00	35.35	12	2,457	0.49%
2019/07/05	1	36.30	1	36.25	36.20	0	2,481	0.00%
2019/07/04	2	36.60	0	0.00	36.45	2	2,536	0.08%
2019/07/03	3	36.83	0	0.00	36.30	3	2,546	0.12%
2019/07/02	0	0.00	1	37.10	37.25	-1	2,579	-0.04%
2019/07/01	0	0.00	2.5	36.17	36.00	-2.5	2,576	-0.10%
2019/06/27	1	36.00	3	36.02	35.75	-2	2,614	-0.08%
2019/06/25	4	34.85	14	34.31	34.25	-10	2,628	-0.38%
2019/06/24	5	35.60	0	0.00	34.90	5	2,724	0.18%
2019/06/21	4	38.43	0	0.00	35.85	4	2,762	0.14%
2019/06/19	0	0.00	7	38.56	38.60	-7	2,773	-0.25%
2019/06/18	0	0.00	5	35.64	35.35	-5	2,643	-0.19%
2019/06/14	1	33.60	2	33.83	34.90	-1	2,905	-0.03%
2019/06/13	0	0.00	1	33.90	33.50	-1	2,984	-0.03%
2019/06/12	3	34.33	6	34.64	34.00	-3	3,264	-0.09%
2019/06/11	1	33.00	2	33.00	32.60	-1	3,391	-0.03%
2019/06/06	2	32.00	0	0.00	31.50	2	3,435	0.06%
2019/06/05	0	0.00	1	33.10	32.05	-1	3,449	-0.03%
2019/05/31	1	33.05	1	32.45	32.80	0	3,564	0.00%
2019/05/30	1	32.20	2	32.20	32.50	-1	3,561	-0.03%
2019/05/29	2	31.85	0	0.00	31.70	2	3,565	0.06%
2019/05/28	0	0.00	2	31.50	33.00	-2	3,571	-0.06%
2019/05/27	1	31.50	0	0.00	31.40	1	3,567	0.03%
2019/05/24	0	0.00	2	32.60	32.15	-2	3,590	-0.06%
2019/05/23	1	33.05	1	33.55	32.50	0	3,594	0.00%
2019/05/22	1	33.50	0	0.00	33.80	1	3,638	0.03%
2019/05/21	2	33.90	2	33.95	34.20	0	3,672	0.00%
2019/05/20	10	33.94	13	34.22	33.10	-3	3,733	-0.08%
2019/05/17	2	33.08	1	33.45	32.35	1	3,741	0.03%
2019/05/16	8	34.11	0	0.00	33.05	8	3,755	0.21%
2019/05/15	1	34.50	1	33.10	34.65	0	3,702	0.00%
2019/05/14	2	29.90	0	0.00	31.50	2	3,656	0.05%
2019/05/13	1	31.00	0	0.00	31.00	1	3,653	0.03%
2019/05/10	0	0.00	0	32.40	32.40	0	3,668	0.00%
2019/05/09	1	34.25	6	33.83	33.10	-5	3,640	-0.14%
2019/05/08	2	36.00	0	0.00	34.95	2	3,625	0.06%
2019/05/03	2	39.33	1	39.75	39.15	1	3,631	0.03%
2019/05/02	0	0.00	1	39.80	39.55	-1	3,618	-0.03%
2019/04/30	0	0.00	1	38.25	38.60	-1	3,607	-0.03%
2019/04/26	1	39.30	1	40.00	39.00	0	3,619	0.00%
2019/04/25	0	0.00	3	38.75	39.00	-3	3,591	-0.08%
2019/04/24	1	39.10	1	39.50	38.60	0	3,593	0.00%
2019/04/23	3	39.25	4	39.03	39.20	-1	3,578	-0.03%
2019/04/22	1	39.65	0	0.00	39.20	1	3,576	0.03%
2019/04/19	1	38.65	0	0.00	38.95	1	3,575	0.03%
2019/04/18	3	39.92	2	38.65	38.10	1	3,560	0.03%
2019/04/15	3	39.32	3	39.28	39.10	0	3,406	0.00%
2019/04/12	2	39.38	2	39.63	38.70	0	3,397	0.00%
2019/04/11	2	39.13	1	39.60	39.00	1	3,385	0.03%
2019/04/10	2	39.40	3	39.87	39.10	-1	3,375	-0.03%
2019/04/09	0	0.00	1	39.35	39.05	-1	3,329	-0.03%
2019/04/08	3	39.83	1	40.30	39.55	2	3,337	0.06%
2019/04/03	0	0.00	5	39.75	39.55	-5	3,323	-0.15%
2019/04/01	7	39.81	3	39.20	39.20	4	3,355	0.12%
2019/03/29	0	0.00	1	39.15	39.90	-1	3,323	-0.03%
2019/03/28	1	39.20	1	39.15	39.00	0	3,292	0.00%
2019/03/27	11	40.63	7	41.04	40.00	4	3,279	0.12%
2019/03/26	4	38.83	2	39.20	39.50	2	3,166	0.06%
2019/03/22	7	39.52	5	39.70	37.70	2	3,061	0.07%
2019/03/21	2	37.73	5	37.86	38.10	-3	2,988	-0.10%
2019/03/20	2	38.05	1	38.55	38.10	1	3,078	0.03%
2019/03/19	14	39.33	7	40.16	37.35	7	3,027	0.23%
2019/03/18	0	0.00	3	37.22	38.50	-3	2,779	-0.11%
2019/03/15	1	35.05	1	34.40	35.00	0	2,672	0.00%
2019/03/14	0	0.00	3	33.62	33.85	-3	2,396	-0.13%
2019/03/13	3	29.10	5	29.18	30.80	-2	2,243	-0.09%
2019/03/12	2	28.95	0	0.00	28.85	2	2,211	0.09%
2019/03/08	0	0.00	1	29.05	28.80	-1	2,259	-0.04%
2019/02/27	0	0.00	0.3	28.20	28.35	-0.3	2,407	-0.01%
2019/02/25	0	0.00	0.4	28.65	28.65	-0.4	2,641	-0.01%
2019/02/22	1	28.75	0	0.00	28.90	1	2,634	0.04%
2019/02/20	0	0.00	2	29.30	28.35	-2	2,579	-0.08%
2019/02/18	0	0.00	3	27.53	27.95	-3	2,494	-0.12%
2019/02/14	1	26.40	0	0.00	26.40	1	2,542	0.04%
2019/02/11	1	26.05	0	0.00	26.80	1	2,658	0.04%
2019/01/29	0	0.00	1	26.45	26.10	-1	2,669	-0.04%
2019/01/28	2	26.30	1	26.25	25.85	1	2,649	0.04%
2019/01/24	0	0.00	3	25.23	25.05	-3	2,647	-0.11%
2019/01/23	3	24.60	3	24.85	24.85	0	2,662	0.00%
2019/01/22	2	25.10	0	0.00	24.65	2	2,673	0.07%
2019/01/21	0	0.00	2	24.18	24.60	-2	2,673	-0.07%
2019/01/17	0	0.00	3	24.00	23.80	-3	2,719	-0.11%
2019/01/16	1	24.75	1	25.00	24.70	0	2,716	0.00%
2019/01/15	2	24.70	0	0.00	24.70	2	2,714	0.07%
2019/01/11	1	24.95	1	25.45	24.65	0	2,752	0.00%
2019/01/09	1	25.00	0	0.00	25.00	1	2,777	0.04%
2018/12/28	0	0.00	1	26.35	26.30	-1	2,880	-0.03%
2018/12/26	1	27.50	1	27.75	26.90	0	2,945	0.00%
2018/12/25	2	28.30	2	28.15	27.70	0	2,948	0.00%
2018/12/24	0	0.00	3	26.70	26.90	-3	2,886	-0.10%
2018/12/22	0	0.00	2	27.10	27.00	-2	2,880	-0.07%
2018/12/21	1	27.35	0	0.00	27.30	1	2,898	0.03%
2018/12/20	1	27.35	0	0.00	27.95	1	2,906	0.03%
2018/12/18	2	28.00	0	0.00	27.70	2	2,953	0.07%
2018/12/14	1	28.10	0	0.00	28.75	1	3,038	0.03%
2018/12/13	7	29.23	1	28.40	28.85	6	3,134	0.19%
2018/12/12	0	0.00	2	27.20	27.75	-2	3,085	-0.06%
2018/12/11	2	26.80	7	26.88	26.80	-5	3,088	-0.16%
2018/12/10	0	0.00	4	26.35	26.10	-4	3,105	-0.13%
2018/12/07	1	26.95	3	26.90	27.30	-2	3,097	-0.06%
2018/12/06	1	27.40	1	28.40	26.10	0	3,086	0.00%
2018/12/05	0	0.00	2	28.15	28.30	-2	3,066	-0.07%
2018/12/04	5	29.03	1	29.25	28.95	4	3,076	0.13%
2018/12/03	3	29.05	4	29.19	29.20	-1	3,080	-0.03%
2018/11/30	1	28.35	20	28.45	28.60	-19	3,070	-0.62%
2018/11/29	1	29.45	2	28.83	28.40	-1	3,068	-0.03%
2018/11/28	1	27.55	0	0.00	27.40	1	3,029	0.03%
2018/11/23	11	25.83	0	0.00	25.85	11	3,178	0.35%
2018/11/21	11	24.36	1	23.70	24.30	10	3,016	0.33%
2018/11/19	2	24.20	0	0.00	23.65	2	3,007	0.07%
2018/11/16	1	23.80	1	24.00	23.95	0	3,064	0.00%
2018/11/13	2	25.35	2	25.00	24.90	0	3,087	0.00%
2018/11/12	3	24.50	1	24.70	24.65	2	3,018	0.07%
2018/11/08	1	23.45	0	0.00	22.35	1	2,995	0.03%
2018/11/07	0	0.00	1	20.75	22.55	-1	3,010	-0.03%
2018/11/02	1	21.75	0	0.00	21.30	1	3,138	0.03%
2018/10/29	1	18.30	1	18.65	19.00	0	3,158	0.00%
2018/10/25	1	19.70	2	20.25	19.65	-1	3,196	-0.03%
2018/10/23	0	0.00	5	22.25	21.95	-5	3,184	-0.16%
2018/10/17	1	24.10	0	0.00	24.00	1	3,240	0.03%
2018/10/16	1	24.50	0	0.00	24.65	1	3,311	0.03%
2018/10/15	1	25.60	2	24.95	24.90	-1	3,356	-0.03%
2018/10/12	1	24.50	0	0.00	24.60	1	3,387	0.03%
2018/10/11	2	24.65	0	0.00	24.50	2	3,401	0.06%
2018/10/05	0	0.00	1	28.70	28.75	-1	3,464	-0.03%
2018/10/03	1	33.00	0	0.00	32.40	1	3,632	0.03%
2018/10/02	2	35.95	0	0.00	35.00	2	3,755	0.05%
2018/10/01	1	35.80	1	35.85	35.75	0	3,821	0.00%
2018/09/28	2	36.33	11	35.75	35.75	-9	3,978	-0.23%
2018/09/27	4	36.81	2	36.10	36.10	2	4,132	0.05%
2018/09/26	79	37.79	66	37.73	37.00	13	4,340	0.30%
2018/09/20	5	36.83	1	36.95	36.95	4	5,195	0.08%
2018/09/19	1	38.60	5.4	39.58	38.05	-4.4	5,237	-0.08%
2018/09/18	0	0.00	2	37.90	37.35	-2	5,270	-0.04%
2018/09/17	7	36.43	8	36.80	36.20	-1	5,414	-0.02%
2018/09/14	3	36.15	0	0.00	36.60	3	5,661	0.05%
2018/09/07	0	0.00	8	37.24	37.05	-8	7,192	-0.11%
2018/09/06	2	38.50	0	0.00	38.35	2	7,280	0.03%
2018/09/05	0	0.00	1	38.80	38.15	-1	7,641	-0.01%
2018/09/04	8	38.64	8	38.75	38.40	0	7,816	0.00%
2018/09/03	7	40.59	0	0.00	37.40	7	7,856	0.09%
2018/08/31	12	38.46	3	39.10	39.90	9	7,891	0.11%
2018/08/30	1	37.10	1	35.80	36.90	0	7,861	0.00%
2018/08/29	1	35.85	0	0.00	36.50	1	7,909	0.01%
2018/08/23	2	36.90	0	0.00	35.30	2	8,274	0.02%
2018/08/22	1	34.50	4	35.40	36.35	-3	8,297	-0.04%
2018/08/17	1	36.55	1	36.80	35.30	0	8,324	0.00%
2018/08/16	2	35.85	1	35.85	35.90	1	8,317	0.01%
2018/08/13	1	35.45	2	36.10	35.15	-1	8,494	-0.01%
2018/08/10	1	39.60	1	40.40	38.70	0	8,575	0.00%
2018/08/08	1	41.05	1	40.20	40.10	0	9,082	0.00%
2018/08/07	1	41.30	1	41.35	41.20	0	9,098	0.00%
2018/08/06	2	42.48	0	0.00	40.90	2	9,252	0.02%
2018/08/03	0	0.00	2	42.50	43.40	-2	9,304	-0.02%
2018/08/02	1	44.10	2	42.35	42.35	-1	9,410	-0.01%
2018/08/01	1	45.15	0	0.00	44.85	1	9,461	0.01%
2018/07/31	3	44.87	2	45.50	45.60	1	9,520	0.01%
2018/07/30	0	0.00	1	45.10	45.15	-1	9,620	-0.01%
2018/07/23	0	0.00	1	46.85	47.15	-1	10,464	-0.01%
2018/07/20	1	45.60	1	46.05	45.20	0	10,498	0.00%
2018/07/19	1	46.70	1	45.10	45.00	0	10,644	0.00%
2018/07/17	2	47.90	2	47.95	47.25	0	10,883	0.00%
2018/07/16	3	48.50	12	47.67	48.00	-9	11,280	-0.08%
2018/07/13	1	48.50	22	48.32	48.20	-21	11,245	-0.19%
2018/07/12	12	48.09	2	47.85	47.95	10	11,567	0.09%
2018/07/11	1	48.80	2	47.75	48.10	-1	11,705	-0.01%
2018/07/10	11	45.27	11	45.60	45.60	0	11,634	0.00%
2018/07/09	2	49.10	2	47.93	47.50	0	11,760	0.00%
2018/07/06	7	48.04	8	47.33	48.55	-1	11,839	-0.01%
2018/07/05	26	49.77	2	49.43	47.75	24	11,778	0.20%
2018/07/04	4	49.83	1	49.35	49.00	3	11,826	0.03%
2018/07/03	2	52.70	0	0.00	50.00	2	11,863	0.02%
2018/07/02	0	0.00	5	53.84	51.40	-5	11,591	-0.04%
2018/06/29	3	47.63	5	47.80	50.40	-2	11,188	-0.02%
2018/06/28	12	47.88	12	46.38	45.85	0	10,976	0.00%
2018/06/27	6	47.64	8	48.16	47.70	-2	10,885	-0.02%
2018/06/26	10	46.82	8	47.05	47.50	2	10,755	0.02%
2018/06/25	14	48.66	11	46.38	44.50	3	10,586	0.03%
2018/06/21	1	49.90	1	48.00	50.10	0	10,077	0.00%
2018/06/20	4	46.30	7	45.11	46.10	-3	9,813	-0.03%
2018/06/19	1	44.00	4.5	46.03	47.15	-3.5	9,495	-0.04%
2018/06/15	6	41.60	0	0.00	42.90	6	9,375	0.06%
2018/06/14	2	39.50	1	39.85	40.15	1	9,233	0.01%
2018/06/13	1	39.35	6	42.03	39.00	-5	9,282	-0.05%
2018/06/12	6	39.07	10	39.30	39.35	-4	9,006	-0.04%
2018/06/11	6	37.12	7	37.40	37.65	-1	9,064	-0.01%
2018/06/08	8	35.94	4	36.40	35.95	4	9,002	0.04%
2018/06/07	4	38.18	2	38.43	37.45	2	8,910	0.02%
2018/06/06	1	39.10	0	0.00	38.55	1	8,907	0.01%
2018/06/05	2	39.05	1	40.10	38.20	1	8,871	0.01%
2018/06/04	1	42.35	5	40.95	42.30	-4	8,700	-0.05%
2018/06/01	2	39.20	5	38.80	38.80	-3	8,669	-0.03%
2018/05/31	4	39.86	2	39.50	39.45	2	8,675	0.02%
2018/05/30	2	37.10	12	37.77	38.70	-10	8,661	-0.12%
2018/05/29	3	37.00	7	36.01	37.50	-4	8,673	-0.05%
2018/05/28	4	35.00	3	35.55	35.00	1	8,672	0.01%
2018/05/25	3	35.20	4	36.10	34.80	-1	8,726	-0.01%
2018/05/24	2	34.70	0	0.00	34.90	2	8,796	0.02%
2018/05/23	7	36.14	0	0.00	35.50	7	8,985	0.08%
2018/05/22	2	35.50	2	35.10	35.80	0	9,216	0.00%
2018/05/21	7	37.65	9.5	37.62	37.00	-2.5	9,236	-0.03%
2018/05/18	12	35.61	8	35.60	35.60	4	9,168	0.04%
2018/05/17	5	35.28	10	36.36	36.60	-5	9,229	-0.05%
2018/05/16	18	35.00	8	34.88	33.80	10	9,069	0.11%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	2	31.05	9	32.30	33.20	-7	8,863	-0.08%
2018/05/11	7	30.64	16	30.58	30.20	-9	8,709	-0.10%
2018/05/10	11	30.42	11	30.57	30.15	0	8,637	0.00%
2018/05/09	10	31.20	7	31.66	31.00	3	8,554	0.04%
2018/05/08	7	31.46	12	31.68	30.90	-5	8,544	-0.06%
2018/05/07	31	31.55	28	31.57	31.00	3	8,596	0.03%
2018/05/04	12	31.58	8	31.59	31.10	4	8,574	0.05%
2018/05/03	11	32.32	11	32.05	31.90	0	8,483	0.00%
2018/05/02	17	32.53	12	32.39	30.90	5	8,397	0.06%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	25	29.63	58	30.09	30.90	-33	8,131	-0.41%
2018/04/26	57	30.27	54	30.61	28.10	3	7,996	0.04%
2018/04/25	118	29.77	120	29.82	29.90	-2	7,863	-0.03%	大買/大賣/
2018/04/24	82	29.59	72	29.60	29.00	10	7,654	0.13%
2018/04/23	107	33.01	102	32.77	32.20	5	7,447	0.07%	大買/大賣/
2018/04/20	126	35.70	128	35.73	35.50	-2	7,296	-0.03%	大買/大賣/
2018/04/19	0	0.00	4	34.50	34.50	-4	6,850	-0.06%
2018/04/18	35	29.26	44	29.31	31.40	-9	6,821	-0.13%
2018/04/17	62	30.13	72	29.39	28.55	-10	6,457	-0.15%
2018/04/16	54	32.38	33	32.82	31.70	21	6,250	0.34%
2018/04/13	53	32.29	64	32.38	32.95	-11	6,134	-0.18%
2018/04/12	84	35.42	76	34.91	33.30	8	5,835	0.14%
2018/04/11	32	36.67	31	37.24	36.90	1	5,665	0.02%
2018/04/10	82	37.96	75	37.71	36.00	7	5,565	0.13%
2018/04/09	45	40.54	23	39.83	38.70	22	5,342	0.41%
2018/04/03	6	43.24	0	0.00	43.00	6	5,068	0.12%
2018/04/02	4	43.23	5	41.00	42.95	-1	5,039	-0.02%
2018/03/31	0	0.00	34	40.14	41.45	-34	5,014	-0.68%
2018/03/29	1	42.00	4	40.90	40.55	-3	4,959	-0.06%
2018/03/23	0	0.00	0.9	33.35	34.00	-0.9	4,884	-0.02%
2018/03/22	0	0.00	2	36.35	36.35	-2	4,811	-0.04%
2018/03/21	49	38.75	98	38.86	40.35	-49	4,771	-1.03%
2018/03/20	25	35.32	17	34.74	36.70	8	4,550	0.18%
2018/03/19	17	32.04	44	32.44	33.40	-27	4,382	-0.62%
2018/03/16	37	30.15	37	30.38	30.40	0	4,204	0.00%
2018/03/15	42.2	31.00	6	30.82	32.20	36.2	4,071	0.89%
2018/03/13	4	26.00	0	0.00	26.65	4	3,766	0.11%
2018/03/12	2	23.75	10	24.20	24.25	-8	3,704	-0.22%
2018/03/09	6	22.83	16.5	23.20	22.05	-10.5	3,598	-0.29%
2018/03/08	1	23.50	1	24.20	22.70	0	3,541	0.00%
2018/03/07	5	23.77	5	24.38	23.00	0	3,492	0.00%
2018/03/06	5.4	23.34	5	23.62	24.50	0.4	3,428	0.01%
2018/03/05	5	23.69	5	24.08	23.90	0	3,361	0.00%
2018/03/02	2	23.80	2	23.00	23.75	0	3,256	0.00%
2018/03/01	2	20.20	1	20.50	21.75	1	3,151	0.03%
2018/02/27	1	21.20	6	20.18	19.80	-5	3,066	-0.16%
2018/02/26	6	19.55	8	19.75	19.75	-2	2,980	-0.07%
2018/02/23	8	19.70	3	20.87	18.65	5	2,888	0.17%
2018/02/22	5.2	20.72	0	0.00	20.60	5.2	2,673	0.19%
2018/02/21	1	19.35	19	19.00	19.35	-18	2,419	-0.74%
2018/02/12	19	16.99	8	17.29	17.60	11	2,351	0.47%
2018/02/09	7	15.23	20	15.06	16.00	-13	2,163	-0.60%
2018/02/08	12	13.55	9	13.25	14.55	3	1,950	0.15%
2018/02/07	9	12.88	0	0.00	13.25	9	1,790	0.50%
2018/01/31	4	14.20	0	0.00	14.10	4	1,535	0.26%
2018/01/30	0	0.00	1	14.40	13.50	-1	1,431	-0.07%
2018/01/25	0	0.00	1	12.35	12.10	-1	1,055	-0.09%
2018/01/24	1	12.35	0	0.00	12.40	1	914	0.11%
2018/01/19	0	0.00	1	10.60	10.60	-1	738	-0.14%
2018/01/15	2	10.70	0	0.00	10.55	2	773	0.26%
2018/01/10	3	11.20	0	0.00	10.80	3	782	0.38%
2018/01/08	0	0.00	0.9	10.50	10.50	-0.9	842	-0.10%
2018/01/05	0	0.00	1	10.70	10.70	-1	887	-0.11%