威盛 (2388)-第一金-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
113.0
漲跌
▼3.5
漲幅
-3.00%
成交量
5,723張
產業
上市半導體類股
642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－第一金-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

第一金-台南券商分點個股進出
第一金-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
2024/06/26	5	115.20	1	113.00	113.00	4	6,785	0.06%
2024/06/25	5	116.70	3	117.00	116.50	2	6,812	0.03%
2024/06/24	14	119.93	2	119.75	117.50	12	6,912	0.17%
2024/06/21	3	124.34	5	124.40	122.50	-2	7,509	-0.03%
2024/06/20	0	0.00	4.1	129.83	128.00	-4.1	7,379	-0.06%
2024/06/19	4.1	128.46	5	125.50	124.50	-0.9	7,288	-0.01%
2024/06/18	20.1	129.56	12	128.54	128.50	8.1	7,257	0.11%
2024/06/17	8	119.63	10.3	124.05	126.00	-2.3	7,178	-0.03%
2024/06/14	3	110.50	26	111.48	115.00	-23	6,927	-0.33%
2024/06/12	29.1	109.78	1	109.00	109.00	28.1	6,855	0.41%
2024/06/11	8.3	112.00	4	112.50	110.00	4.3	6,930	0.06%
2024/06/07	2.5	116.70	0.2	117.50	118.50	2.3	6,954	0.03%
2024/06/06	0.2	115.75	0	0.00	114.00	0.2	6,935	0.00%
2024/06/05	20.1	120.49	1	118.50	116.50	19.1	6,971	0.27%
2024/06/04	8	122.44	8.5	118.91	119.00	-0.5	7,211	-0.01%
2024/06/03	1	118.50	8	118.00	118.50	-7	7,622	-0.09%
2024/05/31	1	121.50	1.1	119.60	118.50	-0.1	7,690	0.00%
2024/05/30	2	118.00	1	117.00	119.00	1	7,683	0.01%
2024/05/29	2	119.00	0	0.00	117.50	2	7,691	0.03%
2024/05/28	1	119.50	3	119.50	119.00	-2	7,691	-0.03%
2024/05/24	1	114.50	0	0.00	114.50	1	7,736	0.01%
2024/05/23	1.1	115.00	3	114.50	114.50	-1.9	7,766	-0.02%
2024/05/22	5	117.60	0	0.00	117.50	5	7,847	0.06%
2024/05/21	0	0.00	1.1	116.95	116.50	-1.1	7,982	-0.01%
2024/05/20	1.4	116.86	4.4	116.36	116.00	-3	8,019	-0.04%
2024/05/17	4	114.25	11	114.55	115.50	-7	8,037	-0.09%
2024/05/16	1	114.00	0	0.00	114.50	1	8,104	0.01%
2024/05/15	2.2	114.75	1	114.50	113.50	1.2	8,220	0.01%
2024/05/14	7	114.71	4	114.87	115.00	3	8,343	0.04%
2024/05/13	10	113.20	4.1	111.78	112.00	5.9	8,466	0.07%
2024/05/10	17.5	114.25	10	112.65	113.50	7.5	8,599	0.09%
2024/05/09	4.1	124.80	2.4	121.79	121.50	1.7	8,372	0.02%
2024/05/08	1	124.00	1	128.00	127.00	0	8,359	0.00%
2024/05/07	2	123.25	21	122.50	122.50	-19	8,442	-0.23%
2024/05/06	1	126.00	0	0.00	123.50	1	8,495	0.01%
2024/05/03	21	127.33	0	0.00	123.50	21	8,577	0.24%
2024/05/02	1	128.00	1.2	127.58	127.50	-0.2	8,627	0.00%
2024/04/30	2	129.00	13	129.19	128.00	-11	8,687	-0.13%
2024/04/29	8	131.31	0.4	131.50	130.00	7.6	8,763	0.09%
2024/04/26	4.7	133.66	3	131.83	131.00	1.7	8,842	0.02%
2024/04/25	8	129.50	5.1	130.00	129.00	2.9	8,838	0.03%
2024/04/24	1	124.00	1	126.00	130.00	0	8,896	0.00%
2024/04/23	1	121.00	0	0.00	121.00	1	9,048	0.01%
2024/04/22	3.1	126.53	12	125.42	121.00	-8.9	9,123	-0.10%
2024/04/19	7.3	132.21	5	131.40	128.00	2.3	9,217	0.03%
2024/04/18	7.1	142.29	6	141.67	138.50	1.1	9,285	0.01%
2024/04/17	2.5	141.12	11	139.64	141.00	-8.5	9,411	-0.09%
2024/04/16	8	138.00	7	138.00	137.00	1	9,409	0.01%
2024/04/15	22	144.66	39.7	145.79	139.00	-17.7	9,595	-0.18%
2024/04/12	3.6	135.58	22.2	139.28	140.00	-18.6	9,891	-0.19%
2024/04/11	0	0.00	1	128.50	127.50	-1	9,777	-0.01%
2024/04/10	0.1	130.00	2	131.00	131.50	-1.9	9,901	-0.02%
2024/04/09	2	129.75	2.4	130.44	131.00	-0.4	10,007	0.00%
2024/04/08	2	128.50	3	127.00	127.00	-1	10,190	-0.01%
2024/04/03	3	129.50	3	129.50	129.50	0	10,292	0.00%
2024/04/02	6	129.92	1.1	129.59	129.50	4.9	10,401	0.05%
2024/04/01	1.1	131.55	12.1	128.99	132.00	-11	10,566	-0.10%
2024/03/29	3	126.00	3	127.00	125.50	0	10,813	0.00%
2024/03/28	24	127.94	5	127.50	126.00	19	10,978	0.17%
2024/03/27	9	129.22	1	128.50	127.50	8	11,173	0.07%
2024/03/26	45.7	138.16	21.7	132.74	131.50	24.1	11,227	0.21%
2024/03/25	0	0.00	7	134.50	134.50	-7	10,741	-0.07%
2024/03/22	0.1	122.50	3	122.00	122.50	-2.9	10,943	-0.03%
2024/03/21	0	0.00	1.7	120.61	121.50	-1.7	11,314	-0.01%
2024/03/20	4	119.13	2	119.25	120.00	2	12,008	0.02%
2024/03/19	3.5	121.86	1	120.00	120.00	2.5	12,105	0.02%
2024/03/18	0.1	121.50	5.2	121.00	122.00	-5.1	12,316	-0.04%
2024/03/15	2	122.00	0	0.00	121.00	2	12,709	0.02%
2024/03/14	8	123.94	6	122.92	122.50	2	13,710	0.01%
2024/03/13	1	124.00	4	124.13	123.00	-3	14,188	-0.02%
2024/03/12	2	130.00	6	130.08	129.00	-4	14,705	-0.03%
2024/03/11	1.1	131.41	0	0.00	129.00	1.1	14,997	0.01%
2024/03/08	41	136.46	40	130.55	131.00	1	15,156	0.01%
2024/03/07	10	137.95	10	139.55	137.50	0	15,459	0.00%
2024/03/06	1	130.00	1.5	129.23	128.50	-0.5	15,394	0.00%
2024/03/05	2	131.50	0	0.00	131.50	2	15,797	0.01%
2024/03/04	2	131.25	12	132.38	131.50	-10	16,131	-0.06%
2024/03/01	3	132.17	12	131.96	131.00	-9	16,757	-0.05%
2024/02/29	0	0.00	0	130.00	132.00	0	16,958	0.00%
2024/02/27	0.4	133.72	1	135.00	130.00	-0.6	17,108	0.00%
2024/02/26	2	132.75	1	133.00	132.50	1	17,706	0.01%
2024/02/23	2.2	135.14	4.1	134.43	134.00	-1.9	18,732	-0.01%
2024/02/22	12	133.33	6	132.92	132.50	6	19,143	0.03%
2024/02/21	3.4	137.03	23.1	137.78	136.50	-19.7	19,465	-0.10%
2024/02/20	14	136.46	2	137.50	136.50	12	20,833	0.06%
2024/02/19	17	139.00	0	0.00	137.00	17	21,480	0.08%
2024/02/16	12	138.71	11	140.09	141.00	1	22,655	0.00%
2024/02/15	14.1	137.14	18	139.33	136.00	-3.9	23,835	-0.02%
2024/02/05	17.2	139.97	7.2	138.79	137.00	10	23,844	0.04%
2024/02/02	4.1	143.13	14	142.79	143.00	-9.9	24,008	-0.04%
2024/02/01	4	137.75	4	138.75	137.00	0	24,146	0.00%
2024/01/31	5	139.60	5.3	139.71	138.50	-0.3	24,912	0.00%
2024/01/30	8	139.50	3	139.00	138.50	5	25,466	0.02%
2024/01/29	13.1	141.23	4.7	140.50	141.50	8.4	27,200	0.03%
2024/01/26	17.3	140.49	10	140.45	140.00	7.3	28,504	0.03%
2024/01/25	3	144.00	3	143.17	142.50	0	29,219	0.00%
2024/01/24	5	146.60	2	143.51	143.50	3	29,380	0.01%
2024/01/23	5.2	147.95	1	147.50	146.50	4.2	29,733	0.01%
2024/01/22	4	147.75	3	148.67	148.00	1	30,158	0.00%
2024/01/19	6.1	144.90	5	145.30	145.00	1.1	30,462	0.00%
2024/01/18	2	142.75	12	140.38	143.00	-10	30,718	-0.03%
2024/01/17	10.1	146.44	15	144.00	143.50	-5	31,186	-0.02%
2024/01/16	26.2	148.84	6.1	148.43	147.50	20.1	31,268	0.06%
2024/01/15	5.3	146.93	11	149.91	149.50	-5.7	31,362	-0.02%
2024/01/12	16.1	149.12	7	146.93	145.50	9.1	31,612	0.03%
2024/01/11	17	150.47	10	149.85	150.00	7	31,796	0.02%
2024/01/10	13	149.69	11	149.77	152.50	2	33,245	0.01%
2024/01/09	18.4	149.53	14	150.25	149.00	4.4	33,456	0.01%
2024/01/08	28	160.05	18.3	160.01	149.00	9.7	33,451	0.03%
2024/01/05	8	157.00	12.2	157.13	160.00	-4.2	33,127	-0.01%
2024/01/04	3.2	157.06	2	159.00	157.00	1.2	33,237	0.00%
2024/01/03	8.2	156.33	8	157.13	156.50	0.2	33,381	0.00%
2024/01/02	6.1	156.55	7	154.64	157.00	-1	33,333	0.00%
2023/12/29	2.1	154.71	4	155.63	156.50	-1.9	33,292	-0.01%
2023/12/28	7	153.86	5	154.10	154.00	2	33,365	0.01%
2023/12/27	9	155.39	7	153.15	153.00	2	33,848	0.01%
2023/12/26	12.6	158.07	7	159.07	157.00	5.6	34,020	0.02%
2023/12/25	8	156.25	7	156.43	156.50	1	33,926	0.00%
2023/12/22	8.1	154.26	8.2	155.14	155.50	-0.1	33,954	0.00%
2023/12/21	6	152.00	3	151.00	151.50	3	33,980	0.01%
2023/12/20	43	152.67	22.2	151.50	151.50	20.8	34,141	0.06%
2023/12/19	25	152.92	29.1	151.64	152.00	-4.1	34,211	-0.01%
2023/12/18	18.3	153.17	17.3	152.44	152.50	1.1	34,286	0.00%
2023/12/15	50.1	161.29	45	158.46	156.00	5.1	34,194	0.01%
2023/12/14	22	163.41	24	164.96	165.00	-2	33,968	-0.01%
2023/12/13	34.1	163.17	41.2	161.14	161.00	-7.1	34,449	-0.02%
2023/12/12	28.3	163.26	18	163.47	163.50	10.3	35,051	0.03%
2023/12/11	61.4	167.77	32	167.42	161.50	29.4	34,894	0.08%
2023/12/08	16	170.88	19.1	172.99	174.00	-3.1	33,960	-0.01%
2023/12/07	15.3	164.67	10	163.80	166.00	5.3	33,596	0.02%
2023/12/06	6.1	171.57	5	173.60	170.50	1.1	33,297	0.00%
2023/12/05	6.1	169.43	13	170.81	169.50	-6.9	33,200	-0.02%
2023/12/04	27.3	176.44	23	174.63	173.00	4.3	33,133	0.01%
2023/12/01	11	173.86	9	175.22	176.50	2	32,795	0.01%
2023/11/30	24	171.94	20	172.48	172.50	4	32,648	0.01%
2023/11/29	12	168.67	12.3	169.88	170.50	-0.3	32,301	0.00%
2023/11/28	19.1	168.79	29.2	170.16	168.00	-10.1	32,070	-0.03%
2023/11/27	2	162.48	2.1	165.38	160.00	-0.1	31,641	0.00%
2023/11/24	4	164.37	3	165.17	165.00	1	31,699	0.00%
2023/11/23	12.2	166.44	28	165.25	163.50	-15.8	31,774	-0.05%
2023/11/22	56.3	171.13	54	172.06	170.50	2.3	31,908	0.01%
2023/11/21	14.2	166.58	16	166.50	168.50	-1.8	31,430	-0.01%
2023/11/20	5	163.10	13.1	163.98	166.00	-8.1	31,221	-0.03%
2023/11/17	55.3	160.77	54.2	161.98	164.00	1.2	30,986	0.00%
2023/11/16	15.3	158.15	18.4	157.86	160.00	-3.1	29,688	-0.01%
2023/11/15	38.1	155.33	38.4	154.54	158.50	-0.3	29,107	0.00%
2023/11/14	39.7	145.55	38.1	147.62	149.50	1.6	28,172	0.01%
2023/11/13	0	0.00	18	138.50	138.50	-18	27,196	-0.07%
2023/11/10	9	128.94	11	128.27	126.00	-2	27,211	-0.01%
2023/11/09	13	128.85	8	129.00	129.00	5	27,142	0.02%
2023/11/08	23	130.91	20	130.35	129.00	3	27,019	0.01%
2023/11/07	25	134.08	17	133.79	133.50	8	26,701	0.03%
2023/11/06	79.5	142.75	59	143.34	135.00	20.4	26,450	0.08%
2023/11/03	53	137.92	67.2	140.30	145.00	-14.2	25,118	-0.06%
2023/11/02	11	126.23	45.3	129.60	132.00	-34.3	24,186	-0.14%
2023/11/01	10.3	120.42	15	121.17	120.00	-4.8	23,920	-0.02%
2023/10/31	26.2	120.75	12.3	121.97	119.00	13.9	23,942	0.06%
2023/10/30	15	122.37	22	123.00	123.00	-7	23,924	-0.03%
2023/10/27	10.1	119.54	9	119.44	117.00	1.1	23,866	0.00%
2023/10/26	19.1	120.13	14	121.00	119.00	5.1	23,523	0.02%
2023/10/25	26.2	122.41	32.7	124.86	124.00	-6.5	23,188	-0.03%
2023/10/24	7.1	114.00	6	114.00	117.50	1.1	22,575	0.00%
2023/10/23	5.4	115.61	1	116.00	114.50	4.4	22,310	0.02%
2023/10/20	17	117.29	20.1	117.51	116.50	-3.1	22,156	-0.01%
2023/10/19	31	122.48	23	121.85	122.50	8	21,788	0.04%
2023/10/18	66	132.11	39	132.36	121.50	27	21,471	0.13%
2023/10/17	12	128.88	25.2	132.73	134.50	-13.2	19,814	-0.07%
2023/10/16	7	124.21	7.2	124.50	122.50	-0.2	19,488	0.00%
2023/10/13	12.2	120.75	18	120.69	122.00	-5.8	19,195	-0.03%
2023/10/12	2.3	115.27	13.1	118.39	118.50	-10.9	19,873	-0.05%
2023/10/11	8	112.19	11	110.23	108.00	-3	20,327	-0.01%
2023/10/06	4	117.50	3	116.67	116.00	1	20,959	0.00%
2023/10/05	4	118.63	2	118.00	117.00	2	21,594	0.01%
2023/10/04	7	117.57	6.1	117.76	118.50	1	22,450	0.00%
2023/10/03	29	121.83	19	124.39	118.00	10	22,460	0.04%
2023/10/02	10.4	124.28	8.2	126.21	123.00	2.2	22,027	0.01%
2023/09/28	9	121.17	7	119.29	118.50	2	22,128	0.01%
2023/09/27	11	118.86	16	118.88	121.50	-5	21,906	-0.02%
2023/09/26	8	118.44	5	118.30	117.00	3	21,747	0.01%
2023/09/25	7.1	122.22	7.1	122.58	122.00	0	21,526	0.00%
2023/09/22	10.1	118.45	7	119.00	120.00	3.1	21,249	0.01%
2023/09/21	10.1	115.13	8	116.94	119.00	2.1	21,117	0.01%
2023/09/20	13	117.19	11.2	116.49	115.50	1.9	20,877	0.01%
2023/09/19	18.1	121.76	21.1	120.91	118.00	-3	20,651	-0.01%
2023/09/18	26.1	122.33	21.1	122.95	122.50	5	20,183	0.02%
2023/09/15	42.1	118.05	44.1	118.93	120.00	-2	19,566	-0.01%
2023/09/14	5	109.50	15	108.93	111.00	-10	18,784	-0.05%
2023/09/13	4.1	102.01	3	101.83	101.00	1.1	18,675	0.01%
2023/09/12	9	103.89	8	103.19	103.00	1	18,860	0.01%
2023/09/11	21	107.10	24	107.90	105.50	-3	18,751	-0.02%
2023/09/08	8	115.94	9	115.78	116.50	-1	18,518	-0.01%
2023/09/07	6	116.58	3	116.01	115.00	3	18,412	0.02%
2023/09/06	12.1	116.58	14	116.46	116.50	-2	18,611	-0.01%
2023/09/05	6	117.00	11	116.73	118.00	-5	18,805	-0.03%
2023/09/04	6	115.08	6	115.17	116.00	0	18,827	0.00%
2023/09/01	4	114.38	4.1	114.26	112.50	-0.1	18,965	0.00%
2023/08/31	9	116.06	7	116.71	115.00	2	19,335	0.01%
2023/08/30	4	114.00	7	114.07	114.50	-3	19,752	-0.02%
2023/08/29	5	108.89	19	107.71	109.00	-14	19,823	-0.07%
2023/08/28	53.1	113.08	16.1	112.79	108.50	37	19,677	0.19%
2023/08/25	6.1	120.37	34	120.69	120.50	-28	18,965	-0.15%
2023/08/24	7.1	116.21	12	115.00	113.50	-4.9	18,625	-0.03%
2023/08/23	10.1	115.05	17	113.26	115.00	-7	18,734	-0.04%
2023/08/22	2.2	110.27	2	112.75	110.00	0.2	18,597	0.00%
2023/08/21	4.2	109.60	2	108.50	108.50	2.2	18,705	0.01%
2023/08/18	19	110.34	7.5	110.40	108.00	11.5	18,625	0.06%
2023/08/17	18	115.28	23.1	116.33	116.00	-5.1	18,354	-0.03%
2023/08/16	18	111.89	9	111.33	113.50	9	18,081	0.05%
2023/08/15	13	112.31	7.1	111.35	110.00	6	17,939	0.03%
2023/08/14	15	109.87	7.2	109.80	109.00	7.9	17,783	0.04%
2023/08/11	31.1	107.83	24	108.10	110.00	7.1	17,660	0.04%
2023/08/10	21.1	108.55	19	108.16	109.50	2.1	17,245	0.01%
2023/08/09	19.2	110.12	21	108.38	109.50	-1.8	16,904	-0.01%
2023/08/08	21	107.69	16	106.22	105.50	5	16,460	0.03%
2023/08/07	44.5	114.57	46	115.32	117.00	-1.5	16,266	-0.01%
2023/08/04	17	110.74	20	110.55	109.50	-3	15,730	-0.02%
2023/08/02	13.1	114.92	11	115.50	113.50	2.1	15,495	0.01%
2023/08/01	34	123.82	20	123.33	121.50	14	15,096	0.09%
2023/07/31	9.1	135.63	5	137.20	133.00	4.1	14,649	0.03%
2023/07/28	3	141.01	3	137.00	147.50	0	14,586	0.00%
2023/07/27	2	145.54	38	148.82	144.00	-36	14,565	-0.25%
2023/07/26	5	150.50	16.2	151.84	151.50	-11.2	14,531	-0.08%
2023/07/25	12.2	147.07	3	144.83	142.50	9.2	14,521	0.06%
2023/07/24	3	147.67	6	147.50	151.00	-3	14,518	-0.02%
2023/07/21	25	142.68	5.2	143.59	148.50	19.8	14,490	0.14%
2023/07/20	2	134.25	10	132.45	135.00	-8	14,460	-0.06%
2023/07/19	1	127.50	0	0.00	127.50	1	14,434	0.01%
2023/07/18	5	127.31	18.2	122.61	125.00	-13.2	14,485	-0.09%
2023/07/17	40.4	130.66	48	131.64	130.00	-7.6	14,425	-0.05%
2023/07/14	24.2	125.57	16.1	124.58	127.00	8.1	13,341	0.06%
2023/07/13	44.1	114.15	35	113.91	115.50	9.1	12,613	0.07%
2023/07/12	19	101.44	22	103.39	105.00	-3	11,715	-0.03%
2023/07/11	8	92.40	57.4	93.65	95.50	-49.4	11,020	-0.45%
2023/07/10	1	86.09	1	86.00	86.90	0	10,104	0.00%
2023/07/07	9	83.11	5.5	83.47	84.20	3.5	9,931	0.04%
2023/07/06	14	85.28	33	85.42	83.80	-19	9,928	-0.19%
2023/07/05	0	0.00	1	81.80	81.00	-1	9,556	-0.01%
2023/07/04	14	81.81	2.1	81.91	81.60	11.9	9,601	0.12%
2023/07/03	3.1	82.45	2	81.60	81.60	1.1	9,611	0.01%
2023/06/30	0	0.00	1.8	80.21	81.00	-1.8	9,650	-0.02%
2023/06/29	3	80.67	0	0.00	80.10	3	9,705	0.03%
2023/06/28	0	0.00	1	80.00	80.00	-1	9,781	-0.01%
2023/06/27	7	78.20	58	79.05	76.70	-51	10,125	-0.50%
2023/06/26	50	78.50	0.1	78.30	78.30	49.9	10,225	0.49%
2023/06/21	14	80.47	3	80.30	79.80	11	10,768	0.10%
2023/06/20	1	81.00	2	80.85	80.50	-1	10,821	-0.01%
2023/06/19	7.1	82.38	2	82.30	81.60	5.1	11,007	0.05%
2023/06/16	16	83.19	11	83.98	84.60	5	11,359	0.04%
2023/06/15	4	82.33	5	82.30	81.90	-1	11,440	-0.01%
2023/06/14	0	0.00	6	82.45	82.00	-6	11,769	-0.05%
2023/06/13	2	84.90	7	84.94	84.20	-5	12,105	-0.04%
2023/06/12	30	83.88	21	84.20	83.90	9	12,564	0.07%
2023/06/09	16	88.09	28.4	88.44	87.90	-12.4	12,720	-0.10%
2023/06/08	30	86.14	11	84.09	84.80	19	13,013	0.15%
2023/06/07	13	88.68	14	88.17	87.90	-1	13,809	-0.01%
2023/06/06	29.3	88.36	28	87.76	87.50	1.3	14,003	0.01%
2023/06/05	43.5	88.32	45	88.20	88.20	-1.5	13,742	-0.01%
2023/06/02	22.1	85.10	15	84.42	84.30	7.1	13,298	0.05%
2023/06/01	12.1	81.56	4.3	82.56	83.10	7.8	13,393	0.06%
2023/05/31	11.4	81.56	3	80.90	80.80	8.4	13,848	0.06%
2023/05/30	17.1	81.87	14	81.77	80.60	3.1	14,101	0.02%
2023/05/29	8	82.98	10	81.43	83.10	-2	14,588	-0.01%
2023/05/26	4	76.78	1	76.70	76.00	3	15,577	0.02%
2023/05/25	9	78.20	9	78.70	77.30	0	16,162	0.00%
2023/05/24	2	76.00	0	0.00	76.50	2	16,271	0.01%
2023/05/23	0	0.00	4	77.05	77.10	-4	17,055	-0.02%
2023/05/22	5	77.06	6	77.08	77.10	-1	17,148	-0.01%
2023/05/19	3	75.57	0	0.00	74.90	3	17,153	0.02%
2023/05/18	5	76.82	3	76.30	76.20	2	17,170	0.01%
2023/05/17	6	75.75	9	76.00	76.00	-3	17,186	-0.02%
2023/05/16	2	74.30	4	74.90	75.60	-2	17,215	-0.01%
2023/05/15	1	72.60	0	0.00	73.20	1	17,302	0.01%
2023/05/12	23	71.30	0.5	71.60	73.50	22.5	17,428	0.13%
2023/05/11	5	75.22	4	73.43	71.70	1	17,946	0.01%
2023/05/10	0	0.00	7	73.31	73.60	-7	17,858	-0.04%
2023/05/09	2	73.15	0	0.00	73.00	2	17,911	0.01%
2023/05/03	2	74.40	0	0.00	74.50	2	19,241	0.01%
2023/04/28	1	75.00	1	74.50	74.00	0	19,342	0.00%
2023/04/26	0	0.00	4	73.00	73.00	-4	19,270	-0.02%
2023/04/25	2	73.50	0	0.00	73.50	2	19,280	0.01%
2023/04/24	0	0.00	11	76.75	77.20	-11	19,278	-0.06%
2023/04/21	5	77.00	5	77.04	76.70	0	19,280	0.00%
2023/04/20	7.1	78.70	1	78.20	77.80	6.1	19,231	0.03%
2023/04/19	0	0.00	2	80.50	79.40	-2	19,261	-0.01%
2023/04/18	5	81.14	0	0.00	80.50	5	19,227	0.03%
2023/04/17	0	0.00	1	82.30	82.10	-1	19,301	-0.01%
2023/04/14	1.1	83.30	5.1	83.15	82.20	-4	19,408	-0.02%
2023/04/13	5	83.82	9	83.03	82.20	-4	19,515	-0.02%
2023/04/11	7	88.07	11	87.10	85.60	-4	19,588	-0.02%
2023/04/10	5	86.32	8	86.76	87.40	-3	19,543	-0.02%
2023/04/07	1	86.50	1	85.80	85.40	0	19,545	0.00%
2023/04/06	12.1	85.57	11	85.24	85.50	1.1	19,545	0.01%
2023/03/31	15	85.19	7	84.86	86.00	8	19,512	0.04%
2023/03/30	12	84.32	9	84.59	84.80	3	19,493	0.02%
2023/03/29	18	83.95	13	83.41	83.30	5	19,515	0.03%
2023/03/28	14.2	86.07	11	85.37	84.10	3.2	19,537	0.02%
2023/03/27	12.1	90.44	12	90.09	89.70	0.1	19,220	0.00%
2023/03/24	27.2	91.81	32	91.02	89.60	-4.8	19,247	-0.03%
2023/03/23	6.1	89.64	4	89.58	89.50	2.1	18,799	0.01%
2023/03/22	7	89.64	6	89.40	89.50	1	18,928	0.01%
2023/03/21	32.1	91.76	21	90.23	89.10	11.1	19,292	0.06%
2023/03/20	9.1	90.12	16	91.03	91.80	-6.9	19,422	-0.04%
2023/03/17	22	89.77	21	89.74	89.80	1	19,692	0.01%
2023/03/16	16	88.00	15	88.04	88.60	1	19,658	0.01%
2023/03/15	24	90.98	21	90.87	89.60	3	19,380	0.02%
2023/03/14	20	90.05	20	89.97	88.00	0	19,026	0.00%
2023/03/13	16.1	92.48	17	92.94	92.90	-0.9	18,928	0.00%
2023/03/10	32	94.62	23	93.79	94.80	9	18,556	0.05%
2023/03/09	2	92.15	14.2	94.18	96.00	-12.2	18,325	-0.07%
2023/03/08	26.1	87.54	22.1	87.20	87.30	4	18,601	0.02%
2023/03/07	8.1	88.79	8.2	87.73	87.60	-0.1	18,539	0.00%
2023/03/06	14	87.09	16	88.98	89.50	-2	18,424	-0.01%
2023/03/03	20.2	86.63	14	87.29	85.00	6.2	18,250	0.03%
2023/03/02	21	88.55	16	88.98	87.90	5	17,890	0.03%
2023/03/01	43	89.98	50	89.84	89.70	-7	17,649	-0.04%
2023/02/24	20.1	87.68	28	88.32	90.80	-8	17,103	-0.05%
2023/02/23	24	79.17	41.8	82.07	83.80	-17.8	15,978	-0.11%
2023/02/22	12.1	78.14	15	76.52	76.20	-2.9	15,663	-0.02%
2023/02/21	38.2	78.49	44	80.09	80.30	-5.8	15,878	-0.04%
2023/02/20	7.5	75.49	3	75.40	75.50	4.5	15,458	0.03%
2023/02/17	17	73.93	17	73.96	73.90	0	15,640	0.00%
2023/02/16	0	0.00	7	73.84	74.20	-7	15,811	-0.04%
2023/02/15	5	72.60	1	72.60	72.60	4	16,237	0.02%
2023/02/14	3	74.67	5	73.76	73.70	-2	16,523	-0.01%
2023/02/13	6	75.42	7	74.81	74.60	-1	17,127	-0.01%
2023/02/10	15	73.70	16	74.45	73.40	-1	17,636	-0.01%
2023/02/09	32	76.53	35.1	75.92	75.30	-3.1	18,042	-0.02%
2023/02/08	3	73.43	8	74.01	74.50	-5	18,685	-0.03%
2023/02/07	15	71.94	16.5	71.63	72.20	-1.5	19,168	-0.01%
2023/02/06	4.5	72.74	6.5	72.63	72.60	-2	19,424	-0.01%
2023/02/03	42.5	74.60	16	72.84	72.20	26.5	19,497	0.14%
2023/02/02	18	75.87	44	76.66	77.00	-26	19,396	-0.13%
2023/02/01	6	69.67	7	70.01	70.20	-1	19,012	-0.01%
2023/01/31	6	68.35	5	69.50	69.50	1	19,298	0.01%
2023/01/30	5	67.50	6	68.40	68.40	-1	19,549	-0.01%
2023/01/17	1	66.60	1	66.60	66.60	0	19,758	0.00%
2023/01/16	0.1	67.00	1	67.00	67.00	-1	19,981	0.00%
2023/01/13	2	67.80	7	67.31	67.00	-5	20,236	-0.02%
2023/01/12	4	69.05	2	68.60	68.10	2	20,539	0.01%
2023/01/11	1	70.59	1	69.70	69.30	0	20,819	0.00%
2023/01/09	2	70.95	5	70.74	70.70	-3	21,555	-0.01%
2023/01/06	6	69.30	3	69.57	69.70	3	22,169	0.01%
2023/01/05	4	69.80	0	0.00	68.80	4	22,827	0.02%
2023/01/04	16.3	69.25	17	69.83	69.30	-0.7	23,375	0.00%
2023/01/03	13	68.58	13	68.90	69.10	0	23,527	0.00%
2022/12/30	7	68.31	7	67.80	67.30	0	23,873	0.00%
2022/12/29	5	67.20	5	67.40	67.40	0	24,176	0.00%
2022/12/28	19	69.01	4	68.98	67.90	15	25,018	0.06%
2022/12/27	7	71.33	21	71.17	70.90	-14	25,275	-0.06%
2022/12/26	2	70.35	3	70.37	70.00	-1	25,716	0.00%
2022/12/23	1	69.60	1	68.90	69.30	0	26,211	0.00%
2022/12/22	4	69.75	1	69.20	69.40	3	26,626	0.01%
2022/12/21	7	70.16	6	69.70	69.60	1	27,218	0.00%
2022/12/20	12	71.04	5	71.32	69.80	7	27,653	0.03%
2022/12/19	13	71.91	4.2	72.66	71.20	8.8	27,981	0.03%
2022/12/16	21.1	73.51	34.1	73.57	73.10	-12.9	28,384	-0.05%
2022/12/15	22.1	74.19	10.1	74.26	73.80	12.1	28,853	0.04%
2022/12/14	17	75.15	18.1	74.76	74.50	-1.1	28,913	0.00%
2022/12/13	18.2	75.99	13	75.96	75.00	5.2	28,958	0.02%
2022/12/12	63	76.41	52	74.51	73.60	11	28,681	0.04%
2022/12/09	37	76.19	47.6	76.31	76.80	-10.6	28,540	-0.04%
2022/12/08	27.6	73.34	50	72.87	74.70	-22.4	28,608	-0.08%
2022/12/07	27	70.65	25	71.30	70.20	2	29,142	0.01%
2022/12/06	16	72.21	17	73.73	71.70	-1	30,033	0.00%
2022/12/05	24.1	75.23	15	74.23	73.60	9.1	30,158	0.03%
2022/12/02	17.1	74.87	14	75.15	75.00	3.1	29,998	0.01%
2022/12/01	29	76.24	22.1	75.37	74.40	7	30,046	0.02%
2022/11/30	33.1	70.60	51	72.74	74.00	-18	29,730	-0.06%
2022/11/29	9	67.47	9	68.02	68.30	0	29,546	0.00%
2022/11/28	1	68.90	0	0.00	68.20	1	30,800	0.00%
2022/11/25	16	70.83	7	68.80	68.60	9	32,655	0.03%
2022/11/24	25	71.48	28	72.06	71.90	-3	33,411	-0.01%
2022/11/23	16	71.47	16	70.91	70.90	0	33,963	0.00%
2022/11/22	23	71.16	24	70.81	70.80	-1	34,410	0.00%
2022/11/21	13	72.48	19	72.49	70.80	-6	34,985	-0.02%
2022/11/18	19	73.08	18	73.04	72.40	1	34,973	0.00%
2022/11/17	18	72.92	43	73.60	74.30	-25	34,894	-0.07%
2022/11/16	19	71.34	16	71.63	71.50	3	34,705	0.01%
2022/11/15	16.1	69.38	18.1	70.25	70.30	-2	34,609	-0.01%
2022/11/14	12.1	68.32	30	68.19	68.50	-18	34,814	-0.05%
2022/11/11	32	68.98	20	68.00	67.40	12	34,912	0.03%
2022/11/10	23	69.17	26	69.49	68.90	-3	34,807	-0.01%
2022/11/09	73	71.60	58	70.18	69.70	15	34,981	0.04%
2022/11/08	19	71.89	30	72.42	70.90	-11	34,871	-0.03%
2022/11/07	24	70.93	21	70.98	70.10	3	34,274	0.01%
2022/11/04	61	69.26	59	69.69	70.30	2	33,789	0.01%
2022/11/03	15	65.61	39	67.30	70.60	-24	32,646	-0.07%
2022/11/02	26	64.30	22	64.13	64.20	4	32,059	0.01%
2022/11/01	12	63.76	16	63.79	64.50	-4	31,810	-0.01%
2022/10/31	22	63.40	30	63.12	64.10	-8	31,629	-0.03%
2022/10/28	13	61.10	3	60.27	60.20	10	31,345	0.03%
2022/10/27	24	62.31	13	62.04	62.90	11	31,169	0.04%
2022/10/26	9	61.04	13	60.37	59.70	-4	30,884	-0.01%
2022/10/25	14	61.75	21	61.21	60.90	-7	30,630	-0.02%
2022/10/24	10	63.38	13	63.48	62.60	-3	30,509	-0.01%
2022/10/21	15	63.51	15	62.87	61.70	0	30,355	0.00%
2022/10/20	16	64.01	16	63.48	64.60	0	30,864	0.00%
2022/10/19	17	65.35	13	64.95	64.00	4	32,142	0.01%
2022/10/18	7	65.66	17	65.07	65.00	-10	33,150	-0.03%
2022/10/17	24	63.78	14	63.13	66.00	10	33,887	0.03%
2022/10/14	29	64.72	29	63.89	64.00	0	34,011	0.00%
2022/10/13	17	64.68	16	62.69	60.00	1	33,615	0.00%
2022/10/12	25	65.46	25	65.25	64.70	0	33,001	0.00%
2022/10/11	13	71.97	0	0.00	71.80	13	32,494	0.04%
2022/10/07	21	79.34	22	79.53	79.70	-1	32,278	0.00%
2022/10/06	26.1	78.29	37	77.89	78.50	-11	31,956	-0.03%
2022/10/05	42.1	79.94	38	81.03	78.70	4.1	31,799	0.01%
2022/10/04	18	78.05	18	77.62	77.60	0	31,121	0.00%
2022/10/03	31.1	76.31	11	76.46	75.30	20.1	30,944	0.06%
2022/09/30	17.1	75.20	17	76.48	79.00	0.1	30,855	0.00%
2022/09/29	59	76.60	51	76.01	76.10	8	31,036	0.03%
2022/09/28	53	78.48	56	76.57	74.40	-3	31,298	-0.01%
2022/09/27	41	80.80	33.1	80.88	82.20	8	31,239	0.03%
2022/09/26	56.1	83.31	68	83.89	79.80	-11.9	30,961	-0.04%
2022/09/23	50.1	89.54	46	89.03	88.60	4.1	30,712	0.01%
2022/09/22	45	89.99	48.2	90.61	91.40	-3.2	30,353	-0.01%
2022/09/21	8	87.76	16	88.14	88.50	-8	29,891	-0.03%
2022/09/20	48.1	88.33	37	87.54	88.30	11.1	30,285	0.04%
2022/09/19	13.2	87.74	25	87.39	86.50	-11.8	30,186	-0.04%
2022/09/16	47	89.16	46.3	88.74	88.70	0.7	29,989	0.00%
2022/09/15	69.2	91.28	62	90.23	88.50	7.2	29,667	0.02%
2022/09/14	91	89.69	98.2	89.22	92.40	-7.2	29,378	-0.02%
2022/09/13	65	88.95	67	88.97	89.00	-2	28,505	-0.01%
2022/09/12	26	85.84	29	86.43	87.40	-3	27,457	-0.01%
2022/09/08	31	79.51	18	79.56	79.50	13	27,151	0.05%
2022/09/07	21	80.56	14	79.09	78.50	7	26,915	0.03%
2022/09/06	33	82.35	30	81.41	80.40	3	26,530	0.01%
2022/09/05	6.1	85.97	7.1	84.82	83.10	-1	25,997	0.00%
2022/09/02	123	90.75	72	90.63	86.50	51	25,440	0.20%	大買/
2022/09/01	77.3	90.28	83	89.98	88.60	-5.7	23,993	-0.02%
2022/08/31	29	85.01	112	86.00	90.50	-83	22,015	-0.38%	大賣/
2022/08/30	102	82.50	88	82.88	82.30	14	20,950	0.07%	大買/
2022/08/29	115	80.06	41.1	80.02	80.00	74	20,170	0.37%	大買/
2022/08/26	33.1	80.05	39	81.92	83.30	-6	19,583	-0.03%
2022/08/25	24	74.52	24	74.88	75.80	0	18,831	0.00%
2022/08/24	14	71.97	17	72.86	72.80	-3	18,556	-0.02%
2022/08/23	22	73.53	22	72.97	71.70	0	18,269	0.00%
2022/08/22	28	77.80	37	75.47	74.30	-9	17,888	-0.05%
2022/08/19	58	79.87	43	79.96	79.60	15	17,592	0.09%
2022/08/18	33	77.78	30	77.21	77.30	3	17,053	0.02%
2022/08/17	21	78.44	21	78.26	78.50	0	16,700	0.00%
2022/08/16	42	81.04	34	78.83	77.80	8	16,306	0.05%
2022/08/15	34	78.33	30	81.00	83.90	4	15,725	0.03%
2022/08/12	13	83.05	0	0.00	81.20	13	15,102	0.09%
2022/08/10	7	79.50	1	79.30	80.80	6	14,949	0.04%
2022/08/08	3	75.00	14	73.94	75.00	-11	14,806	-0.07%
2022/08/05	0	0.00	110	72.45	73.00	-110	14,739	-0.75%	大賣/鉅額交易
2022/08/04	15	68.49	2	69.80	70.00	13	14,690	0.09%
2022/08/03	1	76.90	5	75.84	73.00	-4	14,550	-0.03%
2022/08/02	1	76.00	1	75.50	75.40	0	14,465	0.00%
2022/08/01	0	0.00	1	75.00	74.80	-1	14,408	-0.01%
2022/07/29	1	71.00	21	73.84	73.00	-20	14,329	-0.14%
2022/07/28	8	73.34	0	0.00	71.00	8	14,173	0.06%
2022/07/27	98	71.80	99	72.01	73.00	-1	14,073	-0.01%
2022/07/26	109	72.89	103.3	72.12	73.30	5.7	13,268	0.04%	大買/大賣/
2022/07/25	58	68.01	58	70.52	72.80	0	11,679	0.00%
2022/07/22	139	64.11	49	65.57	66.20	90	10,286	0.87%	大買/
2022/07/21	37	57.77	31.2	57.39	60.30	5.8	9,123	0.06%
2022/07/20	10	52.65	17	54.05	54.90	-7	8,565	-0.08%
2022/07/19	6	52.42	12	51.09	50.90	-6	8,248	-0.07%
2022/07/18	40	53.54	32	53.58	52.50	8	8,159	0.10%
2022/07/15	21	52.14	20	51.58	51.60	1	7,962	0.01%
2022/07/14	3	51.40	3	51.47	51.70	0	7,883	0.00%
2022/07/13	30	52.35	30	52.56	51.00	0	7,705	0.00%
2022/07/12	13	52.22	12	50.87	49.95	1	7,391	0.01%
2022/07/11	24	54.32	23	54.01	53.20	1	7,151	0.01%
2022/07/08	57	56.44	55	56.18	54.90	2	6,933	0.03%
2022/07/07	73.2	55.99	75.2	56.72	57.60	-2	6,461	-0.03%
2022/07/06	66.1	56.14	64	55.27	55.00	2.1	5,711	0.04%
2022/07/05	16.1	55.17	30	56.18	57.20	-14	4,986	-0.28%
2022/07/04	21	48.94	22	49.37	52.00	-1	4,338	-0.02%
2022/07/01	25	49.42	25	48.77	47.85	0	4,044	0.00%
2022/06/30	0	0.00	1	48.35	47.75	-1	3,730	-0.03%
2022/06/29	11	52.75	4	50.66	49.95	7	3,555	0.20%
2022/06/28	42	55.11	44.5	54.99	55.40	-2.5	3,309	-0.07%
2022/06/27	17	53.48	16	54.18	54.60	1	2,744	0.04%
2022/06/24	20	47.83	21	49.08	49.70	-1	2,530	-0.04%
2022/06/23	4	45.73	5	46.02	45.20	-1	2,411	-0.04%
2022/06/22	36	47.87	40	47.76	47.70	-4	2,272	-0.18%
2022/06/21	6	45.08	1	46.10	46.75	5	1,872	0.27%
2022/06/15	1	47.85	0	0.00	47.10	1	1,910	0.05%
2022/06/13	4	48.46	1	47.80	47.70	3	1,996	0.15%
2022/06/07	1	51.70	0	0.00	51.60	1	2,143	0.05%
2022/06/06	0	0.00	1	52.40	52.50	-1	2,210	-0.05%
2022/06/02	0	0.00	5	53.60	52.50	-5	2,308	-0.22%
2022/06/01	1	52.70	0	0.00	53.00	1	2,373	0.04%
2022/05/31	1	52.90	2	52.75	53.10	-1	2,436	-0.04%
2022/05/27	6	51.78	2	52.50	51.20	4	2,865	0.14%
2022/05/26	0	0.00	6	51.00	50.20	-6	2,868	-0.21%
2022/05/25	1	50.00	0	0.00	50.50	1	2,907	0.03%
2022/05/23	4	51.95	2	51.60	51.70	2	2,986	0.07%
2022/05/20	4	51.20	0	0.00	51.20	4	3,027	0.13%
2022/05/19	0	0.00	2	50.15	51.60	-2	3,044	-0.07%
2022/05/18	2	51.55	1	51.20	51.30	1	3,051	0.03%
2022/05/17	2	49.90	3	49.95	50.80	-1	3,070	-0.03%
2022/05/13	1	47.85	0	0.00	48.10	1	3,177	0.03%
2022/05/12	0	0.00	1	47.25	47.25	-1	3,235	-0.03%
2022/05/09	1	47.80	0	0.00	47.05	1	3,521	0.03%
2022/05/06	2	49.70	0	0.00	50.50	2	3,561	0.06%
2022/05/04	0	0.00	1	50.00	50.00	-1	3,761	-0.03%
2022/05/03	0.1	49.55	1	49.50	49.70	-0.9	3,838	-0.02%
2022/04/29	2	51.75	1	49.65	49.10	1	3,924	0.03%
2022/04/28	9	51.02	9	50.32	50.10	0	4,002	0.00%
2022/04/27	0	0.00	2	49.78	49.85	-2	4,053	-0.05%
2022/04/26	10	52.10	1	51.30	51.20	9	4,066	0.22%
2022/04/25	0	0.00	1	52.20	51.30	-1	4,117	-0.02%
2022/04/22	0	0.00	1	54.10	54.40	-1	4,248	-0.02%
2022/04/20	0	0.00	1	55.80	55.80	-1	4,483	-0.02%
2022/04/19	1	56.10	0	0.00	55.00	1	4,559	0.02%
2022/04/14	0	0.00	2	58.80	58.50	-2	4,965	-0.04%
2022/04/08	1	60.80	0	0.00	60.00	1	5,297	0.02%
2022/04/07	1	61.90	0.1	61.30	60.30	1	5,342	0.02%
2022/04/01	0	0.00	2	65.15	65.50	-2	5,555	-0.04%
2022/03/31	1	66.10	2	66.50	65.90	-1	5,702	-0.02%
2022/03/30	2	67.20	1	68.50	66.40	1	5,947	0.02%
2022/03/29	1	67.10	2	66.95	67.10	-1	6,206	-0.02%
2022/03/28	0	0.00	3	65.77	66.60	-3	6,521	-0.05%
2022/03/25	8	66.33	3	66.03	66.10	5	6,649	0.08%
2022/03/24	0.1	65.50	7	65.96	67.30	-7	6,868	-0.10%
2022/03/23	2	65.45	9	65.77	65.10	-7	7,190	-0.10%
2022/03/22	1	64.70	0	0.00	65.60	1	7,585	0.01%
2022/03/21	35.1	65.42	35	64.31	64.30	0.1	7,759	0.00%
2022/03/18	2	63.70	0	0.00	64.80	2	7,909	0.03%
2022/03/17	0	0.00	4	62.10	62.70	-4	8,015	-0.05%
2022/03/16	5	60.70	0	0.00	59.80	5	8,209	0.06%
2022/03/15	7	60.29	6	58.58	58.50	1	8,592	0.01%
2022/03/11	0	0.00	1	60.40	60.50	-1	9,523	-0.01%
2022/03/09	0	0.00	2	58.00	57.90	-2	10,495	-0.02%
2022/03/08	0	0.00	2	56.80	56.70	-2	10,842	-0.02%
2022/03/07	2	60.45	0	0.00	59.30	2	11,230	0.02%
2022/03/04	1	64.50	0	0.00	64.00	1	11,737	0.01%
2022/03/03	17	67.50	10	67.36	66.10	7	12,164	0.06%
2022/03/02	9	66.47	10	68.65	68.40	-1	12,643	-0.01%
2022/03/01	0	0.00	1	65.00	65.30	-1	13,377	-0.01%
2022/02/25	1	63.00	1	63.00	62.90	0	13,710	0.00%
2022/02/24	1	62.00	7	62.49	61.50	-6	14,277	-0.04%
2022/02/23	3	64.70	0	0.00	64.50	3	14,487	0.02%
2022/02/22	1	64.00	1	65.10	64.30	0	15,252	0.00%
2022/02/21	5	66.46	0	0.00	66.30	5	15,693	0.03%
2022/02/18	4	66.50	5	67.06	67.60	-1	16,670	-0.01%
2022/02/16	1	68.00	5	67.10	68.00	-4	19,771	-0.02%
2022/02/15	7	66.34	7	66.30	65.60	0	21,772	0.00%
2022/02/14	7	65.16	10	66.78	65.20	-3	25,647	-0.01%
2022/02/11	0	0.00	3	68.80	68.80	-3	27,111	-0.01%
2022/02/10	4	68.45	4	69.98	68.20	0	27,857	0.00%
2022/02/09	10	68.91	5	68.90	68.70	5	28,956	0.02%
2022/02/08	5	67.14	4	67.50	68.20	1	30,368	0.00%
2022/02/07	2	63.65	2	66.00	67.00	0	31,122	0.00%
2022/01/26	4	67.03	4	67.10	67.00	0	31,799	0.00%
2022/01/25	0	0.00	2	66.40	66.50	-2	33,215	-0.01%
2022/01/24	1	67.60	7	68.17	69.60	-6	34,442	-0.02%
2022/01/21	4	70.93	4	70.88	70.40	0	35,072	0.00%
2022/01/19	0	0.00	2	73.10	72.90	-2	36,607	-0.01%
2022/01/17	1	72.80	0	0.00	73.80	1	37,279	0.00%
2022/01/14	3	72.40	2	71.00	72.10	1	37,609	0.00%
2022/01/13	1	74.70	0	0.00	73.70	1	38,006	0.00%
2022/01/12	0	0.00	1	74.00	73.50	-1	38,002	0.00%
2022/01/11	2	74.15	2	74.25	74.00	0	37,927	0.00%
2022/01/07	2	78.55	10	78.54	78.10	-8	37,654	-0.02%
2022/01/06	2	82.00	0	0.00	82.00	2	37,509	0.01%
2022/01/05	2	83.50	3	83.40	83.50	-1	37,444	0.00%
2022/01/04	4	87.05	11	86.21	86.00	-7	37,324	-0.02%
2022/01/03	0	0.00	2	86.75	86.40	-2	37,205	-0.01%
2021/12/30	1	86.60	10	86.24	85.90	-9	37,130	-0.02%
2021/12/29	1.5	86.93	0.5	86.60	87.40	1	37,075	0.00%
2021/12/28	6.7	86.95	2	85.95	86.60	4.7	37,005	0.01%
2021/12/27	0.3	87.95	9	89.18	89.00	-8.7	36,847	-0.02%
2021/12/24	21	88.92	17	88.27	87.70	4	36,731	0.01%
2021/12/23	3	88.63	13	88.43	89.40	-10	36,479	-0.03%
2021/12/22	38	88.80	25	87.78	86.50	13	36,184	0.04%
2021/12/21	12	86.55	9	87.36	86.70	3	35,854	0.01%
2021/12/20	13.1	86.67	28	87.03	87.80	-14.9	35,701	-0.04%
2021/12/17	21.2	87.14	5	85.60	86.30	16.2	35,437	0.05%
2021/12/16	19	89.31	17	90.55	91.20	2	35,077	0.01%
2021/12/15	9	84.21	12	84.91	87.00	-3	34,663	-0.01%
2021/12/14	16	83.59	6	83.55	83.30	10	34,486	0.03%
2021/12/13	2	87.70	4	87.58	87.00	-2	34,253	-0.01%
2021/12/10	14	87.31	13.2	86.28	86.20	0.8	34,088	0.00%
2021/12/09	25.4	91.00	23	91.05	89.20	2.4	33,832	0.01%
2021/12/08	9	91.46	11	90.15	89.00	-2	33,400	-0.01%
2021/12/07	26.5	92.87	40	92.90	90.20	-13.5	33,056	-0.04%
2021/12/06	14.1	90.03	8	90.46	90.00	6.1	32,385	0.02%
2021/12/03	23	91.50	19	91.73	90.40	4	32,138	0.01%
2021/12/02	24	89.39	18	88.38	87.60	6	31,348	0.02%
2021/12/01	71	87.13	76	88.07	89.00	-5	30,951	-0.02%
2021/11/30	19	86.83	22	87.58	88.30	-3	30,503	-0.01%
2021/11/29	14	81.74	25	81.61	84.00	-11	29,973	-0.04%
2021/11/26	23	85.67	36	83.81	84.40	-13	29,519	-0.04%
2021/11/25	25	90.38	13	88.08	85.60	12	28,830	0.04%
2021/11/24	15	85.78	10	84.98	85.00	5	27,866	0.02%
2021/11/23	14	84.79	30.1	84.77	85.80	-16.1	27,499	-0.06%
2021/11/22	11	90.60	3.5	90.20	90.50	7.5	26,899	0.03%
2021/11/19	79	90.68	86	92.72	90.50	-7	26,619	-0.03%
2021/11/18	18	90.46	19	90.79	89.10	-1	25,846	0.00%
2021/11/17	34	93.58	22	91.90	92.80	12	25,368	0.05%
2021/11/16	78	91.68	86	91.58	90.70	-8	24,376	-0.03%
2021/11/15	163.3	99.30	155	97.89	94.50	8.3	23,355	0.04%	大買/大賣/
2021/11/12	76.3	95.83	86.1	96.47	99.00	-9.8	21,248	-0.05%
2021/11/11	202	95.10	169	95.11	90.00	33	19,169	0.17%	大買/大賣/
2021/11/10	84.1	90.13	87	90.01	92.50	-3	15,253	-0.02%
2021/11/09	46	80.51	98.4	81.98	84.10	-52.4	13,734	-0.38%
2021/11/08	141	72.58	116	72.16	76.50	25	12,992	0.19%	大買/大賣/
2021/11/05	53.1	69.97	63	71.13	69.60	-9.9	11,841	-0.08%
2021/11/04	65.1	70.94	64	70.66	67.20	1.1	10,262	0.01%
2021/11/03	30.4	68.88	39	68.21	71.00	-8.6	9,459	-0.09%
2021/11/02	131	68.67	102.5	68.67	69.00	28.5	8,675	0.33%	大買/大賣/
2021/11/01	192	66.58	295.2	66.74	68.30	-103.2	7,207	-1.43%	大買/大賣/鉅額交易
2021/10/29	57	58.89	61	59.31	62.10	-4	5,907	-0.07%
2021/10/28	16	58.31	10	58.21	56.50	6	5,203	0.12%
2021/10/27	37	59.45	32	59.62	58.80	5	4,941	0.10%
2021/10/26	7	57.06	11	57.67	58.60	-4	3,605	-0.11%
2021/10/25	4	48.80	7	51.47	53.30	-3	3,185	-0.09%
2021/10/22	19	50.50	25	50.00	48.50	-6	2,943	-0.20%
2021/10/21	20	49.64	8	49.96	49.70	12	2,551	0.47%
2021/10/20	0	0.00	21	46.30	46.65	-21	2,086	-1.01%
2021/10/19	0	0.00	41	41.97	42.45	-41	2,016	-2.03%
2021/10/18	0	0.00	10	41.22	42.05	-10	2,082	-0.48%
2021/10/12	0	0.00	0.1	40.30	40.30	-0.1	2,389	0.00%
2021/10/08	1	41.10	1	40.90	40.45	0	2,578	0.00%
2021/10/07	1	40.90	0	0.00	40.90	1	2,873	0.03%
2021/10/04	1	40.05	0	0.00	39.80	1	3,664	0.03%
2021/09/30	1	43.50	2	43.65	43.35	-1	3,797	-0.03%
2021/09/29	3	44.53	1	43.20	43.30	2	4,094	0.05%
2021/09/28	1	46.00	0	0.00	45.75	1	4,521	0.02%
2021/09/27	1	46.60	0	0.00	46.50	1	4,602	0.02%
2021/09/24	2	46.60	0	0.00	46.45	2	4,661	0.04%
2021/09/17	1	46.65	2	47.55	47.35	-1	4,976	-0.02%
2021/09/15	2	46.68	0	0.00	46.25	2	5,158	0.04%
2021/09/09	4	47.18	0	0.00	47.40	4	5,858	0.07%
2021/09/07	0	0.00	2	48.00	47.80	-2	6,048	-0.03%
2021/09/06	1	50.00	1	50.00	48.75	0	6,115	0.00%
2021/09/03	1	52.10	1	50.90	51.20	0	6,139	0.00%
2021/09/02	2	51.30	0	0.00	51.00	2	6,119	0.03%
2021/09/01	0	0.00	1	49.95	50.40	-1	6,071	-0.02%
2021/08/31	0	0.00	1	48.05	48.25	-1	6,034	-0.02%
2021/08/27	0	0.00	1	48.60	48.15	-1	6,060	-0.02%
2021/08/25	1	48.60	0	0.00	48.60	1	6,116	0.02%
2021/08/24	1	49.00	0	0.00	47.55	1	6,177	0.02%
2021/08/18	1	48.90	1	47.75	49.05	0	6,285	0.00%
2021/08/17	1	48.00	1	47.40	47.15	0	6,291	0.00%
2021/08/16	1	50.00	2	50.85	49.95	-1	6,283	-0.02%
2021/08/12	4	52.60	5	53.14	51.60	-1	6,284	-0.02%
2021/08/11	8	52.21	0	0.00	50.90	8	6,247	0.13%
2021/08/10	0	0.00	1	51.10	51.00	-1	6,241	-0.02%
2021/08/09	0.3	51.20	0	0.00	51.00	0.3	6,274	0.00%
2021/08/06	2	52.35	0	0.00	52.10	2	6,286	0.03%
2021/08/05	1	54.00	0	0.00	54.20	1	6,275	0.02%
2021/08/04	3	53.80	5	53.92	53.90	-2	6,329	-0.03%
2021/08/03	2	54.65	1	54.70	54.40	1	6,378	0.02%
2021/08/02	2	53.70	0	0.00	53.70	2	6,458	0.03%
2021/07/30	3	54.77	0	0.00	54.00	3	6,566	0.05%
2021/07/29	2	57.95	0	0.00	58.00	2	6,453	0.03%
2021/07/28	100	56.60	1	56.20	56.50	99	6,455	1.53%
2021/07/27	1	57.60	0	0.00	57.60	1	6,433	0.02%
2021/07/26	1	60.70	0	0.00	60.90	1	6,440	0.02%
2021/07/22	0	0.00	1	60.20	61.10	-1	6,382	-0.02%
2021/07/21	2	60.30	0	0.00	59.90	2	6,341	0.03%
2021/07/20	2	61.90	7	60.84	60.80	-5	6,311	-0.08%
2021/07/19	1	61.50	8	61.74	61.10	-7	6,268	-0.11%
2021/07/16	13	62.57	15	62.67	62.10	-2	6,347	-0.03%
2021/07/15	7	64.40	9	63.21	63.30	-2	6,303	-0.03%
2021/07/14	12	62.72	110	63.33	63.60	-98	6,120	-1.60%	大賣/
2021/07/13	7	63.69	7	63.69	62.00	0	5,867	0.00%
2021/07/12	6	61.57	16	59.84	62.30	-10	5,556	-0.18%
2021/07/09	17.5	59.15	13	59.56	58.90	4.5	5,363	0.08%
2021/07/08	7	58.06	0	0.00	58.20	7	5,282	0.13%
2021/07/07	8	58.74	33	59.08	57.80	-25	5,294	-0.47%
2021/07/06	11.5	62.27	14	59.05	58.60	-2.5	5,252	-0.05%
2021/07/05	27	60.95	24	61.97	62.40	3	5,058	0.06%
2021/07/02	4	54.98	1	55.20	56.80	3	4,723	0.06%
2021/07/01	0	0.00	4	55.30	53.80	-4	4,847	-0.08%
2021/06/30	0	0.00	8	56.10	56.60	-8	5,195	-0.15%
2021/06/29	3	56.20	3	56.23	56.60	0	5,319	0.00%
2021/06/28	0	0.00	11	55.65	55.00	-11	5,187	-0.21%
2021/06/25	13	55.84	6	56.00	55.80	7	5,136	0.14%
2021/06/24	3	55.50	4	55.48	55.40	-1	5,093	-0.02%
2021/06/23	0	0.00	22	54.61	55.30	-22	5,007	-0.44%
2021/06/22	19	55.53	4	56.45	54.70	15	4,944	0.30%
2021/06/21	35	54.53	28	54.52	54.70	7	4,754	0.15%
2021/06/18	5	53.16	2	54.00	52.10	3	4,520	0.07%
2021/06/17	5	53.14	1	53.60	53.70	4	4,415	0.09%
2021/06/16	18	53.21	16	53.76	52.40	2	4,382	0.05%
2021/06/15	8	52.00	3	51.63	52.30	5	4,254	0.12%
2021/06/11	11	51.90	0	0.00	50.80	11	4,248	0.26%
2021/06/10	0	0.00	2	50.45	50.50	-2	4,288	-0.05%
2021/06/09	0	0.00	10	50.43	50.10	-10	4,277	-0.23%
2021/06/04	0	0.00	1	50.30	49.85	-1	4,258	-0.02%
2021/06/03	0	0.00	3	50.77	50.90	-3	4,266	-0.07%
2021/06/02	11	50.46	0	0.00	50.90	11	4,270	0.26%
2021/05/31	1	49.35	1	49.30	49.40	0	4,184	0.00%
2021/05/28	1	48.45	1	47.90	48.30	0	4,132	0.00%
2021/05/27	11	45.93	0	0.00	46.50	11	4,081	0.27%
2021/05/24	0	0.00	2	43.68	44.10	-2	4,065	-0.05%
2021/05/21	3	43.38	2	43.35	43.60	1	4,069	0.02%
2021/05/20	1	43.35	1	44.25	42.55	0	4,075	0.00%
2021/05/18	0	0.00	2	42.85	43.70	-2	4,060	-0.05%
2021/05/17	3	40.87	2	40.65	39.90	1	4,034	0.02%
2021/05/12	0	0.00	12	49.17	45.60	-12	3,959	-0.30%
2021/05/10	4	54.58	3	55.33	54.30	1	3,857	0.03%
2021/05/07	2	54.60	0	0.00	54.60	2	3,782	0.05%
2021/05/06	0	0.00	1	51.20	50.00	-1	3,670	-0.03%
2021/05/04	4	51.70	1	51.20	50.70	3	3,677	0.08%
2021/05/03	12	55.28	4	55.35	53.40	8	3,662	0.22%
2021/04/29	1	53.20	2	54.00	53.20	-1	3,636	-0.03%
2021/04/28	0	0.00	1	54.30	53.40	-1	3,638	-0.03%
2021/04/27	0	0.00	17	54.46	54.20	-17	3,693	-0.46%
2021/04/26	3	56.27	4	56.85	55.70	-1	3,725	-0.03%
2021/04/23	11	56.11	18	55.44	55.50	-7	3,747	-0.19%
2021/04/22	5	54.96	9	55.77	53.70	-4	3,932	-0.10%
2021/04/21	2	53.90	8	53.86	53.50	-6	3,906	-0.15%
2021/04/20	3	53.93	1	54.60	54.20	2	3,946	0.05%
2021/04/19	3	54.33	0	0.00	53.60	3	3,970	0.08%
2021/04/16	10	55.27	5	55.92	55.00	5	3,954	0.13%
2021/04/15	0	0.00	2	55.75	55.30	-2	3,937	-0.05%
2021/04/14	4	53.25	8	53.01	52.80	-4	3,884	-0.10%
2021/04/13	4	55.35	3	55.73	55.10	1	3,931	0.03%
2021/04/12	4	55.20	1	55.70	54.50	3	4,055	0.07%
2021/04/09	2	58.25	5	57.44	57.10	-3	4,098	-0.07%
2021/04/08	5	60.50	3	60.20	59.20	2	4,093	0.05%
2021/04/07	20	60.62	4	60.00	59.50	16	4,033	0.40%
2021/04/06	7	61.29	17	60.51	62.50	-10	3,880	-0.26%
2021/04/01	16	54.56	13	58.08	58.00	3	3,512	0.09%
2021/03/31	1	52.70	1	53.10	53.30	0	3,414	0.00%
2021/03/30	1	52.30	0	0.00	52.20	1	3,517	0.03%
2021/03/29	110	53.42	5.3	53.41	52.70	104.7	3,570	2.93%	大買/鉅額交易
2021/03/26	2	52.00	2	51.80	51.70	0	3,621	0.00%
2021/03/25	1	51.20	1	51.30	51.30	0	3,736	0.00%
2021/03/24	1	50.80	1	51.50	50.80	0	4,001	0.00%
2021/03/23	1	53.40	4.1	52.42	51.00	-3.1	4,206	-0.07%
2021/03/22	1	50.00	0	0.00	49.25	1	4,162	0.02%
2021/03/18	4	49.93	0	0.00	49.50	4	4,226	0.09%
2021/03/17	11	50.32	25	50.23	50.00	-14	4,299	-0.33%
2021/03/16	0	0.00	1	51.00	51.90	-1	4,414	-0.02%
2021/03/15	2	47.30	0	0.00	47.20	2	4,528	0.04%
2021/03/12	0.1	47.60	0	0.00	47.50	0.1	4,555	0.00%
2021/03/11	1	47.55	0	0.00	47.80	1	4,633	0.02%
2021/03/10	0	0.00	1	46.80	46.65	-1	4,705	-0.02%
2021/03/09	1	46.00	4	45.70	45.80	-3	4,794	-0.06%
2021/03/08	1	46.95	0	0.00	46.95	1	4,931	0.02%
2021/03/05	0	0.00	1	49.05	48.40	-1	5,145	-0.02%
2021/03/04	0	0.00	1	50.00	49.55	-1	5,363	-0.02%
2021/03/03	1	49.50	0	0.00	50.00	1	5,582	0.02%
2021/03/02	100	50.50	0	0.00	50.10	100	5,883	1.70%
2021/02/26	0	0.00	20	50.80	51.00	-20	6,062	-0.33%
2021/02/25	1	51.60	5	51.70	51.60	-4	6,156	-0.06%
2021/02/24	0	0.00	4	52.40	52.00	-4	6,202	-0.06%
2021/02/23	11	52.30	0	0.00	52.00	11	6,300	0.17%
2021/02/19	0	0.00	1	53.30	53.30	-1	6,378	-0.02%
2021/02/18	0	0.00	1	53.60	53.30	-1	6,370	-0.02%
2021/02/04	2	51.70	2	52.10	51.50	0	6,338	0.00%
2021/02/03	3	53.10	1	52.80	53.10	2	6,323	0.03%
2021/02/01	1	49.80	3	50.17	51.00	-2	6,293	-0.03%
2021/01/29	1	53.00	1	51.30	51.30	0	6,289	0.00%
2021/01/28	3.5	53.69	3	54.03	52.80	0.5	6,271	0.01%
2021/01/27	0	0.00	160	54.42	54.60	-160	6,264	-2.55%	大賣/鉅額交易
2021/01/26	1	55.60	0	54.60	54.80	1	6,245	0.02%
2021/01/25	2	56.25	1.1	56.98	56.70	0.9	6,212	0.01%
2021/01/22	1.5	57.41	1	58.30	58.10	0.5	6,187	0.01%
2021/01/21	2	55.90	6	56.13	55.40	-4	6,150	-0.07%
2021/01/20	2	55.55	7	58.33	54.80	-5	6,264	-0.08%
2021/01/19	15	58.10	2	57.50	58.80	13	6,207	0.21%
2021/01/18	6	58.53	2	57.80	58.10	4	6,134	0.07%
2021/01/15	24.1	58.97	59	59.13	59.50	-34.9	6,043	-0.58%
2021/01/14	30	57.52	17	55.99	58.00	13	5,796	0.22%
2021/01/13	3	54.20	19	55.04	55.60	-16	5,703	-0.28%
2021/01/12	3	52.47	1	53.10	52.10	2	5,639	0.04%
2021/01/11	1	55.80	4	55.18	55.10	-3	5,590	-0.05%
2021/01/08	0	0.00	4	55.13	54.30	-4	5,569	-0.07%
2021/01/07	4	55.23	8	55.86	55.10	-4	5,527	-0.07%
2021/01/06	11	56.77	21	57.57	55.60	-10	5,479	-0.18%
2021/01/05	26	59.30	22	58.64	59.10	4	5,361	0.07%
2021/01/04	25	57.38	10	57.96	58.70	15	5,175	0.29%
2020/12/31	16	53.21	2	53.20	53.40	14	5,031	0.28%
2020/12/30	3	52.10	2	51.70	51.80	1	4,927	0.02%
2020/12/29	2	51.15	13	50.75	50.40	-11	4,872	-0.23%
2020/12/28	16	52.11	18	52.04	52.00	-2	4,815	-0.04%
2020/12/25	11	52.71	0	0.00	51.90	11	4,769	0.23%
2020/12/24	13	56.11	21	56.22	54.90	-8	4,640	-0.17%
2020/12/23	7	58.10	8	56.48	58.20	-1	4,523	-0.02%
2020/12/22	6	57.43	3	59.00	56.80	3	4,477	0.07%
2020/12/21	20	59.34	1	58.10	59.30	19	4,403	0.43%
2020/12/18	10	59.80	4	59.48	60.80	6	4,270	0.14%
2020/12/17	7	53.43	7	55.71	56.90	0	3,997	0.00%
2020/12/15	1	53.10	0	0.00	50.70	1	3,776	0.03%
2020/12/14	6	52.17	0	0.00	52.50	6	3,732	0.16%
2020/12/11	34	51.89	1	50.80	51.50	33	3,725	0.89%
2020/12/10	2	52.90	4	53.73	53.30	-2	3,682	-0.05%
2020/12/09	71	50.98	21	54.01	54.30	50	3,571	1.40%
2020/12/08	0	0.00	2	49.60	49.45	-2	3,418	-0.06%
2020/12/07	1	48.50	0	0.00	48.40	1	3,394	0.03%
2020/12/04	0	0.00	3	50.53	50.80	-3	3,319	-0.09%
2020/12/03	3	50.72	0	0.00	49.60	3	3,261	0.09%
2020/12/02	20	52.37	3	53.00	51.60	17	3,201	0.53%
2020/12/01	6	51.32	13	52.85	53.50	-7	3,064	-0.23%
2020/11/30	44	50.29	4	50.90	49.80	40	2,844	1.41%
2020/11/27	11	50.25	14	49.47	49.80	-3	2,641	-0.11%
2020/11/26	1	48.60	94	49.56	51.00	-93	2,450	-3.80%
2020/11/25	1	45.25	116	45.96	46.40	-115	2,186	-5.26%	大賣/鉅額交易
2020/11/24	31	42.12	3	42.07	42.20	28	2,022	1.38%
2020/11/23	7	40.40	23	39.78	42.05	-16	1,968	-0.81%
2020/11/20	33	41.21	5	41.56	40.40	28	1,972	1.42%
2020/11/19	3	39.15	4	39.24	41.00	-1	1,935	-0.05%
2020/11/18	2	38.25	2	38.63	38.30	0	1,994	0.00%
2020/11/17	5	37.65	2	38.00	37.60	3	2,206	0.14%
2020/11/16	5	37.58	0	0.00	37.65	5	2,357	0.21%
2020/11/13	1	37.35	1	37.80	37.50	0	2,399	0.00%
2020/11/12	5	37.52	1	37.55	37.60	4	2,405	0.17%
2020/11/11	7	37.42	0	0.00	37.50	7	2,419	0.29%
2020/11/10	2	37.60	21	37.68	37.60	-19	2,437	-0.78%
2020/11/06	0	0.00	4	37.81	37.80	-4	2,517	-0.16%
2020/11/05	1	38.30	1	37.95	38.20	0	2,552	0.00%
2020/11/04	1	38.30	3	38.23	38.60	-2	2,585	-0.08%
2020/11/02	0	0.00	0.1	36.50	36.75	-0.1	2,786	0.00%
2020/10/30	2	38.28	0	0.00	37.40	2	3,059	0.07%
2020/10/29	14	39.12	14	38.80	39.00	0	3,311	0.00%
2020/10/28	6	40.75	9	41.84	40.50	-3	3,322	-0.09%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/26	0	0.00	1	35.10	35.05	-1	3,516	-0.03%
2020/10/22	2	35.50	0	0.00	35.20	2	3,744	0.05%
2020/10/21	1	36.10	4	36.38	35.80	-3	3,856	-0.08%
2020/10/19	4	35.20	0.2	35.05	35.05	3.8	4,378	0.09%
2020/10/16	2	35.55	5	35.15	35.05	-3	4,427	-0.07%
2020/10/15	1	36.20	0	0.00	35.90	1	4,455	0.02%
2020/10/13	2	35.70	1	36.20	35.85	1	4,668	0.02%
2020/10/08	3	36.70	1	36.35	36.60	2	4,836	0.04%
2020/10/07	1	36.65	11	36.65	36.75	-10	4,899	-0.20%
2020/10/06	2	36.60	0	0.00	36.55	2	4,963	0.04%
2020/10/05	50	35.70	0	0.00	35.90	50	5,062	0.99%
2020/09/30	1	36.10	1	36.10	36.10	0	5,397	0.00%
2020/09/29	2	36.88	0	0.00	36.25	2	5,710	0.04%
2020/09/28	1	35.80	0.4	36.80	37.00	0.6	5,825	0.01%
2020/09/25	14	35.61	1	34.70	35.45	13	5,953	0.22%
2020/09/23	1	38.50	1	38.65	38.60	0	6,288	0.00%
2020/09/22	1	38.85	1	38.65	38.70	0	6,356	0.00%
2020/09/21	1	39.70	0	0.00	39.50	1	6,543	0.02%
2020/09/18	1	39.15	0	0.00	40.70	1	6,712	0.01%
2020/09/16	2	39.73	0	0.00	39.00	2	6,916	0.03%
2020/09/15	2	40.35	3	40.12	39.85	-1	6,921	-0.01%
2020/09/14	0	0.00	12	40.87	40.80	-12	6,985	-0.17%
2020/09/11	1	39.50	20	39.54	39.30	-19	6,913	-0.27%
2020/09/10	10	38.69	0	0.00	38.50	10	6,869	0.15%
2020/09/08	0	0.00	7	38.26	37.70	-7	6,845	-0.10%
2020/09/07	3	38.73	20	38.69	37.85	-17	6,830	-0.25%
2020/09/04	1	38.50	1	39.70	39.05	0	6,802	0.00%
2020/09/03	2	40.00	2	40.03	39.50	0	6,777	0.00%
2020/09/02	55	40.54	4.1	39.77	39.70	50.9	6,763	0.75%
2020/09/01	1	40.65	1.1	40.69	40.60	-0.1	6,730	0.00%
2020/08/31	2	40.08	2	40.75	41.40	0	6,693	0.00%
2020/08/28	14	39.97	2	40.40	39.70	12	6,649	0.18%
2020/08/26	7	41.11	2	40.55	40.55	5	6,565	0.08%
2020/08/25	7	41.74	17	41.70	41.75	-10	6,490	-0.15%
2020/08/24	19.1	42.89	15	42.32	42.00	4.1	6,410	0.06%
2020/08/21	13	41.46	69	42.51	43.45	-56	6,253	-0.90%
2020/08/20	24	39.33	0	0.00	39.50	24	6,045	0.40%
2020/08/19	3	38.92	1	38.40	38.95	2	5,910	0.03%
2020/08/18	1	37.20	10	37.01	37.05	-9	5,867	-0.15%
2020/08/17	1	37.40	0	0.00	37.00	1	5,879	0.02%
2020/08/14	0	0.00	0.2	36.90	37.20	-0.2	5,885	0.00%
2020/08/12	11	37.55	50	37.81	37.60	-39	5,851	-0.67%
2020/08/11	50.8	36.60	0	0.00	36.60	50.8	5,804	0.88%
2020/08/10	0.1	37.65	22	37.89	37.70	-21.9	5,759	-0.38%
2020/08/07	1.1	38.65	0	0.00	38.25	1.1	5,724	0.02%
2020/08/06	4	40.06	0	0.00	39.80	4	5,623	0.07%
2020/08/05	4	41.01	59	41.61	41.10	-55	5,510	-1.00%
2020/08/04	19	40.47	24	41.34	40.45	-5	5,238	-0.10%
2020/08/03	1	38.85	0	0.00	38.50	1	4,970	0.02%
2020/07/31	8	39.29	8	38.98	38.80	0	4,931	0.00%
2020/07/30	14	37.85	7	39.01	38.75	7	4,844	0.14%
2020/07/29	22	34.80	2	34.20	35.80	20	4,588	0.44%
2020/07/28	67	35.34	9	33.76	33.40	58	4,540	1.28%
2020/07/27	2	38.15	6	39.10	36.75	-4	4,396	-0.09%
2020/07/24	42	39.51	80	39.07	38.00	-38	4,291	-0.89%
2020/07/23	18	38.29	4	38.43	38.80	14	3,973	0.35%
2020/07/21	0	0.00	11	37.52	37.30	-11	3,756	-0.29%
2020/07/20	50	36.60	2	37.55	36.60	48	3,729	1.29%
2020/07/17	12	37.28	11	37.98	37.70	1	3,658	0.03%
2020/07/16	6	37.12	21	36.40	36.35	-15	3,579	-0.42%
2020/07/15	3	36.73	6	37.95	36.20	-3	3,538	-0.08%
2020/07/14	27	37.05	10	37.21	37.55	17	3,484	0.49%
2020/07/10	3	37.95	4	37.96	37.85	-1	3,462	-0.03%
2020/07/09	8	41.01	58	40.54	39.20	-50	3,373	-1.48%
2020/07/08	40	37.94	41	38.23	38.10	-1	3,048	-0.03%
2020/07/07	10	34.58	20	35.53	35.05	-10	2,744	-0.36%
2020/07/06	3	37.13	2	37.25	37.35	1	2,653	0.04%
2020/07/03	16	37.68	4	38.73	37.00	12	2,525	0.48%
2020/07/02	1	33.50	27	35.42	36.35	-26	2,271	-1.14%
2020/07/01	8	33.11	2	33.50	33.05	6	2,133	0.28%
2020/06/30	23	33.75	22	33.44	33.55	1	2,057	0.05%
2020/06/29	9	31.46	26	32.36	32.55	-17	1,863	-0.91%
2020/06/24	16	29.60	10	29.49	29.60	6	1,674	0.36%
2020/06/23	10	26.45	2	26.95	26.95	8	1,477	0.54%
2020/06/22	5	25.93	21	26.11	26.30	-16	1,457	-1.10%
2020/06/19	6	26.83	2	27.85	26.60	4	1,421	0.28%
2020/06/18	2	27.40	0	0.00	27.40	2	1,314	0.15%
2020/06/17	3	27.40	2	27.65	27.50	1	1,307	0.08%
2020/06/16	3	27.52	2	27.70	27.50	1	1,318	0.08%
2020/06/15	3	27.30	0	0.00	27.00	3	1,335	0.22%
2020/06/12	1	26.80	0	0.00	27.60	1	1,338	0.07%
2020/06/11	0	0.00	1	29.20	28.10	-1	1,347	-0.07%
2020/06/10	11	28.99	0	0.00	28.95	11	1,348	0.82%
2020/06/09	15	29.24	0	0.00	29.20	15	1,362	1.10%
2020/06/08	0	0.00	20	30.00	29.95	-20	1,375	-1.45%
2020/06/04	20	30.00	4	30.00	29.80	16	1,378	1.16%
2020/06/03	0	0.00	1	29.90	29.85	-1	1,384	-0.07%
2020/06/02	1	29.75	0	0.00	29.30	1	1,383	0.07%
2020/05/28	6	29.53	1	30.00	29.25	5	1,396	0.36%
2020/05/27	5	30.20	0	0.00	30.00	5	1,402	0.36%
2020/05/26	0	0.00	21	29.71	30.65	-21	1,390	-1.51%
2020/05/25	20	29.20	0	0.00	29.30	20	1,378	1.45%
2020/05/21	1	30.60	3	30.18	30.65	-2	1,371	-0.15%
2020/05/20	1	29.15	0	0.00	28.95	1	1,352	0.07%
2020/05/19	2	28.70	0	0.00	28.90	2	1,345	0.15%
2020/05/15	1	28.30	0	0.00	27.70	1	1,321	0.08%
2020/05/14	10	28.25	0	0.00	28.25	10	1,306	0.77%
2020/05/12	2	29.40	0	0.00	29.20	2	1,301	0.15%
2020/05/11	2	29.80	0	0.00	29.80	2	1,292	0.15%
2020/05/08	7	30.89	0	0.00	30.60	7	1,286	0.54%
2020/05/07	0	0.00	20	30.50	31.15	-20	1,282	-1.56%
2020/05/06	20	30.20	0	0.00	30.05	20	1,277	1.57%
2020/05/05	1	31.70	0	0.00	30.80	1	1,267	0.08%
2020/05/04	0	0.00	3	31.88	31.65	-3	1,255	-0.24%
2020/04/30	1	31.65	0	0.00	31.55	1	1,245	0.08%
2020/04/29	2	31.60	0	0.00	31.65	2	1,251	0.16%
2020/04/28	3	31.68	0	0.00	31.70	3	1,260	0.24%
2020/04/27	1	32.00	3	32.10	32.00	-2	1,273	-0.16%
2020/04/24	1	32.45	0	0.00	32.00	1	1,255	0.08%
2020/04/23	0	0.00	2	31.20	31.00	-2	1,235	-0.16%
2020/04/21	4	32.13	0	0.00	31.55	4	1,240	0.32%
2020/04/20	0	0.00	6	29.80	31.30	-6	1,208	-0.50%
2020/04/17	1	31.50	0	0.00	30.45	1	1,236	0.08%
2020/04/16	1	28.85	23.6	30.23	30.45	-22.6	1,173	-1.93%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/04/13	1	24.90	0	0.00	25.00	1	1,069	0.09%
2020/03/23	0	0.00	3	16.80	16.70	-3	1,546	-0.19%
2020/03/20	0	0.00	4	17.85	18.00	-4	1,626	-0.25%
2020/03/19	4	16.95	8	18.13	16.95	-4	1,649	-0.24%
2020/03/18	11	19.77	0	0.00	18.80	11	1,631	0.67%
2020/03/17	0	0.00	10	19.48	19.75	-10	1,638	-0.61%
2020/03/13	5	21.35	0	0.00	21.95	5	1,617	0.31%
2020/03/11	2	26.38	0	0.00	26.20	2	1,572	0.13%
2020/03/10	5	25.65	5	26.60	26.95	0	1,571	0.00%
2020/03/04	1	28.65	0	0.00	28.75	1	1,537	0.07%
2020/03/02	0.5	27.80	0	0.00	27.75	0.5	1,533	0.03%
2020/02/27	6	28.83	0	0.00	28.75	6	1,523	0.39%
2020/02/26	2	30.20	2	30.25	29.85	0	1,514	0.00%
2020/02/25	2	29.55	0	0.00	29.75	2	1,516	0.13%
2020/02/24	0	0.00	2	30.20	30.10	-2	1,563	-0.13%
2020/02/13	1	30.60	0	0.00	30.70	1	1,564	0.06%
2020/02/12	10	30.75	0	0.00	30.65	10	1,555	0.64%
2020/02/07	0	0.00	1	30.10	29.90	-1	1,544	-0.06%
2020/02/04	0	0.00	2	30.35	30.10	-2	1,529	-0.13%
2020/02/03	7	29.19	42	28.85	29.15	-35	1,523	-2.30%
2020/01/31	2	31.48	0	0.00	31.50	2	1,501	0.13%
2020/01/30	0	0.00	1	32.10	32.10	-1	1,486	-0.07%
2020/01/20	0	0.00	2	35.80	35.65	-2	1,465	-0.14%
2020/01/14	1	35.75	1	35.65	35.65	0	1,437	0.00%
2020/01/13	11	35.46	3	36.08	36.10	8	1,425	0.56%
2020/01/08	50	33.60	0	0.00	33.50	50	1,393	3.59%
2019/12/26	1	36.30	0	0.00	35.65	1	1,297	0.08%
2019/12/25	2	36.70	0	0.00	36.60	2	1,265	0.16%
2019/12/23	0	0.00	2	36.55	36.05	-2	1,197	-0.17%
2019/12/20	2	34.65	4	35.18	34.60	-2	1,052	-0.19%
2019/12/19	0	0.00	5	34.41	34.60	-5	1,001	-0.50%
2019/12/18	3	33.38	2	33.85	33.30	1	1,075	0.09%
2019/12/17	12	33.68	11	33.74	33.30	1	1,122	0.09%
2019/12/16	0	0.00	1	33.60	33.40	-1	1,046	-0.10%
2019/12/13	1.7	31.79	2	32.40	31.80	-0.3	1,034	-0.03%
2019/12/12	4	32.81	0	0.00	32.25	4	1,031	0.39%
2019/12/09	0	0.00	5	31.95	32.00	-5	1,025	-0.49%
2019/11/28	1	32.50	3	32.40	32.15	-2	1,207	-0.17%
2019/11/27	1	32.80	0	0.00	32.70	1	1,205	0.08%
2019/11/26	1	32.50	0	0.00	32.90	1	1,200	0.08%
2019/11/25	0	0.00	1	32.85	32.60	-1	1,203	-0.08%
2019/11/22	0	0.00	0.4	32.80	32.80	-0.4	1,202	-0.04%
2019/11/21	4	33.86	3	33.98	33.45	1	1,190	0.08%
2019/11/14	2	31.50	0	0.00	31.30	2	1,131	0.18%
2019/11/05	0	0.00	1	32.80	32.80	-1	1,187	-0.08%
2019/11/01	1	32.85	0	0.00	32.85	1	1,206	0.08%
2019/10/31	2	32.60	4	32.50	32.45	-2	1,209	-0.17%
2019/10/29	1	33.70	0	0.00	33.15	1	1,214	0.08%
2019/10/28	2	33.80	0	0.00	33.70	2	1,233	0.16%
2019/10/25	2	34.05	0	0.00	34.05	2	1,251	0.16%
2019/10/23	0	0.00	2	34.88	34.90	-2	1,391	-0.14%
2019/10/22	2	34.45	0	0.00	34.40	2	1,381	0.14%
2019/09/26	0	0.00	4	35.69	35.55	-4	1,427	-0.28%
2019/09/23	1	36.35	1	36.75	36.30	0	1,430	0.00%
2019/09/20	1	34.75	3	35.10	35.30	-2	1,372	-0.15%
2019/09/16	0	0.00	2	33.45	33.50	-2	1,489	-0.13%
2019/09/10	1	33.75	1	33.85	33.60	0	1,714	0.00%
2019/09/09	9	35.14	6	35.10	34.60	3	1,740	0.17%
2019/09/06	0	0.00	2	33.65	33.95	-2	1,717	-0.12%
2019/09/03	1	33.10	2	33.25	32.60	-1	1,786	-0.06%
2019/08/16	0	0.00	1	32.10	32.45	-1	1,882	-0.05%
2019/08/15	1	30.95	2	31.25	31.05	-1	1,885	-0.05%
2019/08/12	0.5	31.95	0	0.00	32.10	0.5	1,991	0.02%
2019/08/07	0	0.00	5	32.05	31.15	-5	2,113	-0.24%
2019/08/06	2	32.83	5	33.05	33.05	-3	2,116	-0.14%
2019/07/31	2	35.20	0	0.00	35.10	2	2,251	0.09%
2019/07/29	1	37.35	1	36.55	36.55	0	2,261	0.00%
2019/07/18	10	35.95	0	0.00	35.35	10	2,243	0.45%
2019/07/12	2	34.85	0	0.00	34.85	2	2,302	0.09%
2019/07/11	0	0.00	40	35.59	35.10	-40	2,374	-1.68%
2019/07/09	0	0.00	1	35.50	35.35	-1	2,457	-0.04%
2019/07/08	3	35.50	0	0.00	35.30	3	2,476	0.12%
2019/07/03	0	0.00	15	36.77	36.30	-15	2,546	-0.59%
2019/07/02	0	0.00	1	36.60	37.25	-1	2,579	-0.04%
2019/06/28	1	35.30	2	35.30	35.50	-1	2,591	-0.04%
2019/06/27	6	36.02	1	36.75	35.75	5	2,614	0.19%
2019/06/25	3	34.33	0	0.00	34.25	3	2,628	0.11%
2019/06/24	14	35.05	0	0.00	34.90	14	2,724	0.51%
2019/06/21	16	37.79	22	38.43	35.85	-6	2,762	-0.22%
2019/06/20	5	38.33	0	0.00	38.35	5	2,697	0.19%
2019/06/19	2	38.25	11	38.48	38.60	-9	2,773	-0.32%
2019/06/18	0	0.00	2	35.55	35.35	-2	2,643	-0.08%
2019/06/17	41	34.85	0	0.00	35.15	41	2,689	1.52%
2019/06/14	0	0.00	1	34.40	34.90	-1	2,905	-0.03%
2019/06/13	1	33.55	0	0.00	33.50	1	2,984	0.03%
2019/06/12	0	0.00	3	34.38	34.00	-3	3,264	-0.09%
2019/06/11	10	33.10	1	33.00	32.60	9	3,391	0.27%
2019/06/10	2	31.80	0.1	32.35	32.50	1.9	3,428	0.06%
2019/05/31	1	32.90	0	0.00	32.80	1	3,564	0.03%
2019/05/29	0.1	31.70	0	0.00	31.70	0.1	3,565	0.00%
2019/05/24	3	32.10	2	32.15	32.15	1	3,590	0.03%
2019/05/23	0	0.00	10	32.85	32.50	-10	3,594	-0.28%
2019/05/22	1	34.30	1	33.45	33.80	0	3,638	0.00%
2019/05/21	2	33.75	3	33.85	34.20	-1	3,672	-0.03%
2019/05/20	17	33.86	4	33.65	33.10	13	3,733	0.35%
2019/05/17	2	33.55	2	33.00	32.35	0	3,741	0.00%
2019/05/16	3	34.48	1	35.40	33.05	2	3,755	0.05%
2019/05/15	0	0.00	1	34.65	34.65	-1	3,702	-0.03%
2019/05/14	1	31.15	4	30.48	31.50	-3	3,656	-0.08%
2019/05/13	2	31.20	0	0.00	31.00	2	3,653	0.05%
2019/05/10	4.9	32.93	0	0.00	32.40	4.9	3,668	0.13%
2019/05/09	7	34.42	0	0.00	33.10	7	3,640	0.19%
2019/05/08	2	36.10	2	35.35	34.95	0	3,625	0.00%
2019/05/07	4	37.61	11	37.42	37.35	-7	3,632	-0.19%
2019/05/06	1	38.35	2	38.65	38.10	-1	3,626	-0.03%
2019/05/03	1	39.40	0	0.00	39.15	1	3,631	0.03%
2019/05/02	10	39.15	0	0.00	39.55	10	3,618	0.28%
2019/04/30	2	38.20	1	38.55	38.60	1	3,607	0.03%
2019/04/29	1	38.50	0	0.00	38.00	1	3,623	0.03%
2019/04/23	0	0.00	1	39.10	39.20	-1	3,578	-0.03%
2019/04/19	1	38.40	0.1	38.95	38.95	0.9	3,575	0.02%
2019/04/18	1	38.15	7	40.10	38.10	-6	3,560	-0.17%
2019/04/17	11	41.55	3	40.85	40.00	8	3,536	0.23%
2019/04/16	0	0.00	2.8	40.94	41.00	-2.8	3,458	-0.08%
2019/04/12	5	38.55	3	39.45	38.70	2	3,397	0.06%
2019/04/11	10	39.00	0	0.00	39.00	10	3,385	0.30%
2019/04/09	0	0.00	2	39.40	39.05	-2	3,329	-0.06%
2019/04/08	52	40.57	56	39.59	39.55	-4	3,337	-0.12%
2019/04/03	1	39.05	3	38.98	39.55	-2	3,323	-0.06%
2019/04/02	3	39.33	0	0.00	39.00	3	3,375	0.09%
2019/04/01	6	39.70	7	39.26	39.20	-1	3,355	-0.03%
2019/03/29	4	39.96	3	39.30	39.90	1	3,323	0.03%
2019/03/28	3	39.20	29	39.10	39.00	-26	3,292	-0.79%
2019/03/27	11	40.57	3	39.80	40.00	8	3,279	0.24%
2019/03/26	45	38.99	41	38.56	39.50	4	3,166	0.13%
2019/03/25	1	36.10	7	36.79	36.55	-6	3,088	-0.19%
2019/03/22	1	38.05	11	39.63	37.70	-10	3,061	-0.33%
2019/03/21	5	38.10	0	0.00	38.10	5	2,988	0.17%
2019/03/20	12	37.95	1	38.15	38.10	11	3,078	0.36%
2019/03/19	10	38.87	6	38.42	37.35	4	3,027	0.13%
2019/03/18	10	37.40	12	38.28	38.50	-2	2,779	-0.07%
2019/03/15	3	35.17	0	0.00	35.00	3	2,672	0.11%
2019/03/14	0	0.00	13	33.46	33.85	-13	2,396	-0.54%
2019/03/13	1	28.90	4	29.26	30.80	-3	2,243	-0.13%
2019/03/08	0	0.00	2	29.35	28.80	-2	2,259	-0.09%
2019/03/07	0	0.00	2	29.15	28.80	-2	2,269	-0.09%
2019/03/06	0	0.00	1	29.30	29.25	-1	2,313	-0.04%
2019/02/27	2	28.00	2	28.30	28.35	0	2,407	0.00%
2019/02/26	5	28.68	0	0.00	28.35	5	2,544	0.20%
2019/02/25	2	28.65	0	0.00	28.65	2	2,641	0.08%
2019/02/22	2	28.80	0	0.00	28.90	2	2,634	0.08%
2019/02/21	25	28.87	4	28.38	29.00	21	2,629	0.80%
2019/02/20	9	28.79	25	29.10	28.35	-16	2,579	-0.62%
2019/02/19	4	28.63	0	0.00	29.10	4	2,560	0.16%
2019/02/18	0	0.00	2	27.70	27.95	-2	2,494	-0.08%
2019/02/13	3	26.50	0	0.00	26.25	3	2,614	0.11%
2019/02/11	0	0.00	2	26.85	26.80	-2	2,658	-0.08%
2019/01/28	2	26.35	4	26.45	25.85	-2	2,649	-0.08%
2019/01/24	2	25.10	2	25.35	25.05	0	2,647	0.00%
2019/01/22	0	0.00	1	24.80	24.65	-1	2,673	-0.04%
2019/01/17	6	24.08	0	0.00	23.80	6	2,719	0.22%
2019/01/10	1	24.70	0	0.00	24.85	1	2,760	0.04%
2019/01/03	1	25.70	0	0.00	25.20	1	2,846	0.04%
2018/12/27	1	27.20	0	0.00	26.80	1	2,930	0.03%
2018/12/26	0	0.00	3	27.00	26.90	-3	2,945	-0.10%
2018/12/25	1	28.50	2	27.75	27.70	-1	2,948	-0.03%
2018/12/21	1	27.40	0	0.00	27.30	1	2,898	0.03%
2018/12/14	0	0.00	3	28.85	28.75	-3	3,038	-0.10%
2018/12/13	0	0.00	2	28.65	28.85	-2	3,134	-0.06%
2018/12/12	1	27.75	0	0.00	27.75	1	3,085	0.03%
2018/12/10	8	26.28	0	0.00	26.10	8	3,105	0.26%
2018/12/03	0	0.00	1	29.30	29.20	-1	3,080	-0.03%
2018/11/30	7	28.20	0	0.00	28.60	7	3,070	0.23%
2018/11/29	15	28.41	4	28.43	28.40	11	3,068	0.36%
2018/11/28	1	27.40	1	27.30	27.40	0	3,029	0.00%
2018/11/27	3	26.92	3	26.93	27.00	0	3,120	0.00%
2018/11/26	1	26.65	2	27.23	26.80	-1	3,227	-0.03%
2018/11/23	5	26.54	9	29.35	25.85	-4	3,178	-0.13%
2018/11/22	1	26.70	1	26.70	26.70	0	3,106	0.00%
2018/11/19	1	24.25	0	0.00	23.65	1	3,007	0.03%
2018/11/14	1	24.40	0	0.00	24.00	1	3,110	0.03%
2018/11/13	1	24.95	1	25.60	24.90	0	3,087	0.00%
2018/11/12	3	23.85	6	24.12	24.65	-3	3,018	-0.10%
2018/11/05	1	20.90	0	0.00	21.15	1	3,087	0.03%
2018/11/02	0	0.00	3	21.70	21.30	-3	3,138	-0.10%
2018/10/31	2	19.40	2	19.88	20.20	0	3,126	0.00%
2018/10/26	1	19.20	20	19.68	18.85	-19	3,200	-0.59%
2018/10/25	3	20.00	0	0.00	19.65	3	3,196	0.09%
2018/10/23	0	0.00	6	22.12	21.95	-6	3,184	-0.19%
2018/10/22	0	0.00	4	22.85	23.05	-4	3,188	-0.13%
2018/10/19	2	21.95	0	0.00	22.45	2	3,193	0.06%
2018/10/18	2	23.90	0	0.00	23.10	2	3,213	0.06%
2018/10/17	1	24.95	0	0.00	24.00	1	3,240	0.03%
2018/10/16	1	24.90	0	0.00	24.65	1	3,311	0.03%
2018/10/12	2	24.43	0	0.00	24.60	2	3,387	0.06%
2018/10/09	5	27.98	0	0.00	27.20	5	3,417	0.15%
2018/10/08	1	29.30	0	0.00	28.90	1	3,448	0.03%
2018/10/05	0	0.00	1	28.50	28.75	-1	3,464	-0.03%
2018/10/04	6	30.91	0	0.00	30.85	6	3,488	0.17%
2018/10/02	7	35.24	0	0.00	35.00	7	3,755	0.19%
2018/09/27	3	36.95	0	0.00	36.10	3	4,132	0.07%
2018/09/26	0	0.00	1	38.20	37.00	-1	4,340	-0.02%
2018/09/20	1	37.30	0	0.00	36.95	1	5,195	0.02%
2018/09/19	3	39.67	4	39.05	38.05	-1	5,237	-0.02%
2018/09/18	0	0.00	1	38.80	37.35	-1	5,270	-0.02%
2018/09/12	2	35.33	0	0.00	35.20	2	6,269	0.03%
2018/09/11	0	0.00	0.2	35.85	36.05	-0.2	6,611	0.00%
2018/09/10	2	35.93	2	35.00	35.00	0	6,919	0.00%
2018/09/04	1	38.10	1	38.75	38.40	0	7,816	0.00%
2018/09/03	1	38.50	0	0.00	37.40	1	7,856	0.01%
2018/08/31	0	0.00	3	37.87	39.90	-3	7,891	-0.04%
2018/08/30	1	35.75	1	36.50	36.90	0	7,861	0.00%
2018/08/29	1	36.60	1	37.40	36.50	0	7,909	0.00%
2018/08/28	7	35.66	0	0.00	35.00	7	8,048	0.09%
2018/08/21	0	0.00	1	34.90	34.15	-1	8,296	-0.01%
2018/08/20	6	35.62	0	0.00	35.15	6	8,310	0.07%
2018/08/16	1	36.00	0	0.00	35.90	1	8,317	0.01%
2018/08/13	2	36.90	0	0.00	35.15	2	8,494	0.02%
2018/08/08	1	41.00	3	40.57	40.10	-2	9,082	-0.02%
2018/08/07	0	0.00	1	41.30	41.20	-1	9,098	-0.01%
2018/08/06	12	42.28	0	0.00	40.90	12	9,252	0.13%
2018/08/03	5	43.40	26	42.64	43.40	-21	9,304	-0.23%
2018/08/02	0	0.00	1	45.00	42.35	-1	9,410	-0.01%
2018/08/01	10	46.30	0	0.00	44.85	10	9,461	0.11%
2018/07/31	0	0.00	20	44.65	45.60	-20	9,520	-0.21%
2018/07/30	6	45.43	0	0.00	45.15	6	9,620	0.06%
2018/07/27	20	46.50	0	0.00	46.50	20	9,793	0.20%
2018/07/26	1	47.00	10	46.84	46.55	-9	10,005	-0.09%
2018/07/23	42	47.10	12	46.70	47.15	30	10,464	0.29%
2018/07/20	30	45.60	20	45.45	45.20	10	10,498	0.10%
2018/07/19	13	45.58	100	45.72	45.00	-87	10,644	-0.82%
2018/07/18	23	46.47	0	0.00	46.20	23	10,796	0.21%
2018/07/17	20	48.07	0	0.00	47.25	20	10,883	0.18%
2018/07/16	0	0.00	20	48.10	48.00	-20	11,280	-0.18%
2018/07/12	3	48.78	1	48.25	47.95	2	11,567	0.02%
2018/07/11	1	48.70	32	48.98	48.10	-31	11,705	-0.26%
2018/07/10	34	44.58	2	44.90	45.60	32	11,634	0.28%
2018/07/09	9	48.72	8	47.93	47.50	1	11,760	0.01%
2018/07/06	7	47.79	6	48.38	48.55	1	11,839	0.01%
2018/07/05	2	49.05	2	49.03	47.75	0	11,778	0.00%
2018/07/04	14	50.79	3	49.83	49.00	11	11,826	0.09%
2018/07/03	17	51.66	8	51.18	50.00	9	11,863	0.08%
2018/07/02	28	52.11	12	54.90	51.40	16	11,591	0.14%
2018/06/29	66	47.87	2	50.10	50.40	64	11,188	0.57%
2018/06/28	8	46.72	85	46.67	45.85	-77	10,976	-0.70%
2018/06/27	4	48.09	6	48.49	47.70	-2	10,885	-0.02%
2018/06/26	10	46.34	8	47.03	47.50	2	10,755	0.02%
2018/06/25	37	47.61	37	45.55	44.50	0	10,586	0.00%
2018/06/22	8	50.01	23	50.57	49.00	-15	10,353	-0.14%
2018/06/21	2	49.20	12	50.25	50.10	-10	10,077	-0.10%
2018/06/20	21	45.60	10	46.69	46.10	11	9,813	0.11%
2018/06/19	23	46.91	137	45.79	47.15	-114	9,495	-1.20%	大賣/鉅額交易
2018/06/15	9	41.17	6	42.19	42.90	3	9,375	0.03%
2018/06/14	1	40.20	0	0.00	40.15	1	9,233	0.01%
2018/06/13	96	42.30	47	42.53	39.00	49	9,282	0.53%
2018/06/12	25	39.68	9	38.91	39.35	16	9,006	0.18%
2018/06/11	11	37.18	3	37.80	37.65	8	9,064	0.09%
2018/06/08	10	35.87	80	35.55	35.95	-70	9,002	-0.78%
2018/06/07	3	38.77	0	0.00	37.45	3	8,910	0.03%
2018/06/06	5	38.81	0	0.00	38.55	5	8,907	0.06%
2018/06/05	25	39.70	4	40.55	38.20	21	8,871	0.24%
2018/06/04	1	40.20	23	41.57	42.30	-22	8,700	-0.25%
2018/06/01	7	38.96	1	38.85	38.80	6	8,669	0.07%
2018/05/31	2	39.00	10	39.50	39.45	-8	8,675	-0.09%
2018/05/30	1	38.70	4	36.43	38.70	-3	8,661	-0.03%
2018/05/29	0	0.00	4	37.19	37.50	-4	8,673	-0.05%
2018/05/28	3	35.22	2	35.40	35.00	1	8,672	0.01%
2018/05/25	1	34.80	0	0.00	34.80	1	8,726	0.01%
2018/05/24	5	34.66	35	34.72	34.90	-30	8,796	-0.34%
2018/05/23	0	0.00	1	35.50	35.50	-1	8,985	-0.01%
2018/05/22	8	35.93	4	35.75	35.80	4	9,216	0.04%
2018/05/21	2	37.88	9	37.57	37.00	-7	9,236	-0.08%
2018/05/18	12	35.23	2	35.48	35.60	10	9,168	0.11%
2018/05/17	11	36.48	19	36.26	36.60	-8	9,229	-0.09%
2018/05/16	29	34.99	10	35.22	33.80	19	9,069	0.21%
2018/05/15	0	0.00	38	36.50	36.50	-38	8,844	-0.43%
2018/05/14	0	0.00	13	32.33	33.20	-13	8,863	-0.15%
2018/05/11	1	30.20	3	30.70	30.20	-2	8,709	-0.02%
2018/05/10	2	30.40	11	30.29	30.15	-9	8,637	-0.10%
2018/05/09	4.3	31.06	3	31.75	31.00	1.3	8,554	0.02%
2018/05/08	5.9	31.31	13	31.55	30.90	-7.1	8,544	-0.08%
2018/05/07	13	30.85	59	30.22	31.00	-46	8,596	-0.54%
2018/05/04	18	31.57	388	31.83	31.10	-370	8,574	-4.32%	大賣/鉅額交易
2018/05/03	419	32.83	16	31.82	31.90	403	8,483	4.75%	大買/鉅額交易
2018/05/02	22	33.01	46	32.24	30.90	-24	8,397	-0.29%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	10	30.00	8	30.08	30.90	2	8,131	0.02%
2018/04/26	12	29.10	20	29.05	28.10	-8	7,996	-0.10%
2018/04/25	19	28.51	10	29.40	29.90	9	7,863	0.11%
2018/04/24	66.2	29.94	33	30.57	29.00	33.2	7,654	0.43%
2018/04/23	56	33.60	6	33.23	32.20	50	7,447	0.67%
2018/04/20	109	36.44	68	36.65	35.50	41	7,296	0.56%	大買/
2018/04/19	6	34.50	6	34.50	34.50	0	6,850	0.00%
2018/04/18	49	28.71	39	29.41	31.40	10	6,821	0.15%
2018/04/17	13	29.27	8	28.65	28.55	5	6,457	0.08%
2018/04/16	1	31.70	0	0.00	31.70	1	6,250	0.02%
2018/04/13	40.5	33.53	0	0.00	32.95	40.5	6,134	0.66%
2018/04/12	14.2	35.50	1	37.45	33.30	13.2	5,835	0.23%
2018/04/11	54	37.40	20	37.03	36.90	34	5,665	0.60%
2018/04/10	30	36.35	1,201	37.00	36.00	-1,171	5,565	-21.04%	大賣/鉅額交易
2018/04/09	24	39.63	931	38.91	38.70	-907	5,342	-16.98%	大賣/鉅額交易
2018/04/03	0	0.00	1	43.00	43.00	-1	5,068	-0.02%
2018/03/30	0	0.00	50	37.88	37.70	-50	4,975	-1.00%
2018/03/27	1	36.40	0	0.00	38.30	1	4,959	0.02%
2018/03/26	10.9	35.01	0	0.00	35.10	10.9	4,915	0.22%
2018/03/23	0.3	33.35	13	33.58	34.00	-12.7	4,884	-0.26%
2018/03/22	3	36.35	0	0.00	36.35	3	4,811	0.06%
2018/03/21	21	38.37	26	39.47	40.35	-5	4,771	-0.10%
2018/03/20	43	36.56	126	36.62	36.70	-83	4,550	-1.82%	大賣/
2018/03/19	128	32.36	6	31.93	33.40	122	4,382	2.78%	大買/鉅額交易
2018/03/16	19	30.54	84	30.35	30.40	-65	4,204	-1.55%
2018/03/15	14	32.09	57	32.11	32.20	-43	4,071	-1.06%
2018/03/14	3	29.30	20	29.30	29.30	-17	3,787	-0.45%
2018/03/13	28	25.95	0	0.00	26.65	28	3,766	0.74%
2018/03/12	27	23.62	55	24.20	24.25	-28	3,704	-0.76%
2018/03/09	1	22.00	45	21.92	22.05	-44	3,598	-1.22%
2018/03/08	29	23.16	10	22.85	22.70	19	3,541	0.54%
2018/03/07	12	23.08	0	0.00	23.00	12	3,492	0.34%
2018/03/06	70	23.93	5.1	23.32	24.50	64.9	3,428	1.89%
2018/03/05	39	24.12	1	24.30	23.90	38	3,361	1.13%
2018/03/02	112	23.48	0	0.00	23.75	112	3,256	3.44%	大買/鉅額交易
2018/03/01	80	20.94	44	20.46	21.75	36	3,151	1.14%
2018/02/27	18	21.10	2	20.88	19.80	16	3,066	0.52%
2018/02/26	62	19.55	3	19.23	19.75	59	2,980	1.98%
2018/02/23	73	20.60	30.3	19.27	18.65	42.7	2,888	1.48%
2018/02/22	249.3	21.08	19	20.56	20.60	230.3	2,673	8.61%	大買/鉅額交易
2018/02/21	0	0.00	3	19.35	19.35	-3	2,419	-0.12%
2018/02/12	310	17.53	2	17.60	17.60	308	2,351	13.10%	大買/鉅額交易
2018/02/09	780	15.45	2	15.40	16.00	778	2,163	35.96%	大買/鉅額交易
2018/02/08	444	14.07	6	14.31	14.55	438	1,950	22.46%	大買/鉅額交易
2018/02/07	0	0.00	8	13.06	13.25	-8	1,790	-0.45%
2018/02/06	3	12.45	421	11.88	12.05	-418	1,702	-24.56%	大賣/鉅額交易
2018/02/05	1	12.85	2	13.08	12.90	-1	1,639	-0.06%
2018/02/01	17	14.02	0	0.00	13.80	17	1,591	1.07%
2018/01/31	44	14.25	4	14.06	14.10	40	1,535	2.61%
2018/01/30	9	14.04	1	14.10	13.50	8	1,431	0.56%
2018/01/29	400	14.48	0	0.00	14.60	400	1,284	31.15%	大買/鉅額交易
2018/01/26	3	11.80	7	12.33	13.30	-4	1,164	-0.34%
2018/01/25	4	12.38	12	12.45	12.10	-8	1,055	-0.76%
2018/01/24	0	0.00	21	12.20	12.40	-21	914	-2.30%
2018/01/17	0	0.00	5	10.60	10.70	-5	745	-0.67%
2018/01/16	5	10.60	5.2	10.55	10.55	-0.2	751	-0.02%
2018/01/12	5	10.70	0	0.00	10.65	5	774	0.65%
2018/01/10	0	0.00	1	11.20	10.80	-1	782	-0.13%
2018/01/08	0	0.00	10	10.63	10.50	-10	842	-1.19%
2018/01/05	5	10.80	5	10.75	10.70	0	887	0.00%
2018/01/04	5	10.75	0	0.00	10.85	5	902	0.55%
2018/01/02	5	10.70	0	0.00	10.65	5	917	0.55%