威盛 (2388)-安泰券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
2,465張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:13:35(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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/22	8	117.81	3.1	117.84	117.50	4.9	7,847	0.06%
2024/05/21	1.3	116.12	1	116.00	116.50	0.3	7,982	0.00%
2024/05/20	2	116.25	1	116.00	116.00	1	8,019	0.01%
2024/05/17	0	0.00	1	115.00	115.50	-1	8,037	-0.01%
2024/05/16	0	0.00	1	114.50	114.50	-1	8,104	-0.01%
2024/05/15	1	114.50	1	115.50	113.50	0	8,220	0.00%
2024/05/14	1	114.50	2.1	115.00	115.00	-1.1	8,343	-0.01%
2024/05/13	1	111.50	2	112.00	112.00	-1	8,466	-0.01%
2024/05/10	12.3	112.74	3.1	112.98	113.50	9.2	8,599	0.11%
2024/05/09	12	125.58	1	121.50	121.50	11	8,372	0.13%
2024/05/08	3	123.50	1	124.00	127.00	2	8,359	0.02%
2024/05/06	1	123.50	2	124.50	123.50	-1	8,495	-0.01%
2024/05/03	2.1	126.73	0	0.00	123.50	2.1	8,577	0.02%
2024/05/02	0	0.00	1	127.50	127.50	-1	8,627	-0.01%
2024/04/30	1	131.00	1	128.00	128.00	0	8,687	0.00%
2024/04/29	2	131.75	0	0.00	130.00	2	8,763	0.02%
2024/04/26	0	0.00	4.4	133.09	131.00	-4.4	8,842	-0.05%
2024/04/25	3	128.83	0	0.00	129.00	3	8,838	0.03%
2024/04/24	2	125.25	2	127.00	130.00	0	8,896	0.00%
2024/04/23	0	0.00	0.1	125.00	121.00	-0.1	9,048	0.00%
2024/04/22	1.1	126.17	0	0.00	121.00	1.1	9,123	0.01%
2024/04/19	3.1	128.67	1	132.00	128.00	2.1	9,217	0.02%
2024/04/18	0	0.00	2	142.00	138.50	-2	9,285	-0.02%
2024/04/17	3	140.33	4	141.50	141.00	-1	9,411	-0.01%
2024/04/16	0	0.00	0.1	141.00	137.00	-0.1	9,409	0.00%
2024/04/15	2	146.00	5	146.20	139.00	-3	9,595	-0.03%
2024/04/12	1	140.00	7.1	135.58	140.00	-6.1	9,891	-0.06%
2024/04/11	0.1	128.00	1	129.00	127.50	-0.9	9,777	-0.01%
2024/04/09	1	131.00	0.1	130.00	131.00	0.9	10,007	0.01%
2024/04/08	0.1	127.00	0	0.00	127.00	0.1	10,190	0.00%
2024/04/02	1	133.00	0	0.00	129.50	1	10,401	0.01%
2024/04/01	1	131.00	2.1	130.96	132.00	-1.1	10,566	-0.01%
2024/03/29	1	126.50	0	0.00	125.50	1	10,813	0.01%
2024/03/28	0	0.00	1	128.00	126.00	-1	10,978	-0.01%
2024/03/27	4.1	130.44	0	0.00	127.50	4.1	11,173	0.04%
2024/03/26	17	137.00	20	135.38	131.50	-3	11,227	-0.03%
2024/03/25	0	0.00	1.1	134.50	134.50	-1.1	10,741	-0.01%
2024/03/21	0	0.00	1.1	121.53	121.50	-1.1	11,314	-0.01%
2024/03/20	0	0.00	1	118.00	120.00	-1	12,008	-0.01%
2024/03/19	2	121.00	2	120.75	120.00	0	12,105	0.00%
2024/03/18	2	121.50	0	0.00	122.00	2	12,316	0.02%
2024/03/14	1	121.00	0	0.00	122.50	1	13,710	0.01%
2024/03/13	0.1	126.00	1	124.00	123.00	-0.9	14,188	-0.01%
2024/03/12	1	131.00	0	0.00	129.00	1	14,705	0.01%
2024/03/11	0	0.00	4	131.00	129.00	-4	14,997	-0.03%
2024/03/08	2	129.50	1	137.00	131.00	1	15,156	0.01%
2024/03/07	7	139.07	7.2	140.30	137.50	-0.2	15,459	0.00%
2024/03/06	0	0.00	40	128.00	128.50	-40	15,394	-0.26%
2024/03/05	3	132.00	0	0.00	131.50	3	15,797	0.02%
2024/03/01	2	131.25	0	0.00	131.00	2	16,757	0.01%
2024/02/23	2	134.50	1	135.00	134.00	1	18,732	0.01%
2024/02/22	3.1	134.97	3	134.67	132.50	0.1	19,143	0.00%
2024/02/21	3	137.50	0	0.00	136.50	3	19,465	0.02%
2024/02/19	41.2	140.04	1	139.00	137.00	40.2	21,480	0.19%
2024/02/16	7	139.79	2.1	141.00	141.00	4.9	22,655	0.02%
2024/02/15	2	139.25	2	136.25	136.00	0	23,835	0.00%
2024/02/05	5.2	140.94	4	137.50	137.00	1.2	23,844	0.00%
2024/02/02	2	145.00	2.2	139.51	143.00	-0.2	24,008	0.00%
2024/02/01	1	139.00	1	138.00	137.00	0	24,146	0.00%
2024/01/31	4	139.63	1	139.50	138.50	3	24,912	0.01%
2024/01/30	1	140.00	0	0.00	138.50	1	25,466	0.00%
2024/01/29	1	141.00	1	140.00	141.50	0	27,200	0.00%
2024/01/26	2.1	139.00	1	139.50	140.00	1.1	28,504	0.00%
2024/01/25	0	0.00	6	144.17	142.50	-6	29,219	-0.02%
2024/01/24	0.1	145.00	6	146.58	143.50	-5.9	29,380	-0.02%
2024/01/23	4	147.38	0	0.00	146.50	4	29,733	0.01%
2024/01/22	2	148.75	11	148.95	148.00	-9	30,158	-0.03%
2024/01/19	0	0.00	1	145.50	145.00	-1	30,462	0.00%
2024/01/18	0	0.00	2	140.00	143.00	-2	30,718	-0.01%
2024/01/17	10.1	148.31	1.1	151.00	143.50	9	31,186	0.03%
2024/01/16	3	149.33	3	147.50	147.50	0	31,268	0.00%
2024/01/15	0	0.00	1.1	150.00	149.50	-1.1	31,362	0.00%
2024/01/12	9.2	149.03	3	146.83	145.50	6.2	31,612	0.02%
2024/01/11	1	149.00	0	0.00	150.00	1	31,796	0.00%
2024/01/10	3	148.67	1	152.50	152.50	2	33,245	0.01%
2024/01/09	2.1	149.21	0	0.00	149.00	2.1	33,456	0.01%
2024/01/08	8	155.94	5	155.40	149.00	3	33,451	0.01%
2024/01/05	2	155.50	3	158.33	160.00	-1	33,127	0.00%
2024/01/02	0.1	151.50	0	0.00	157.00	0.1	33,333	0.00%
2023/12/28	5	153.50	5	154.00	154.00	0	33,365	0.00%
2023/12/27	4	155.25	2	153.50	153.00	2	33,848	0.01%
2023/12/26	2	157.75	1	159.50	157.00	1	34,020	0.00%
2023/12/25	6	156.50	6.1	156.93	156.50	-0.1	33,926	0.00%
2023/12/22	3	154.33	3	157.00	155.50	0	33,954	0.00%
2023/12/21	0	0.00	3	151.33	151.50	-3	33,980	-0.01%
2023/12/20	6	153.17	5	153.50	151.50	1	34,141	0.00%
2023/12/19	0	0.00	2	150.00	152.00	-2	34,211	-0.01%
2023/12/18	5.1	154.49	1	153.00	152.50	4.1	34,286	0.01%
2023/12/15	5	156.90	3.2	161.16	156.00	1.8	34,194	0.01%
2023/12/14	2	165.00	2	162.00	165.00	0	33,968	0.00%
2023/12/13	6	163.42	6	164.75	161.00	0	34,449	0.00%
2023/12/12	5.1	163.00	7	164.07	163.50	-1.9	35,051	-0.01%
2023/12/11	23	165.07	3	170.67	161.50	20	34,894	0.06%
2023/12/08	15	172.73	8	173.25	174.00	7	33,960	0.02%
2023/12/07	3	166.00	6	168.42	166.00	-3	33,596	-0.01%
2023/12/06	2	171.50	0	0.00	170.50	2	33,297	0.01%
2023/12/05	1	168.50	12	169.50	169.50	-11	33,200	-0.03%
2023/12/04	3	175.00	2.1	178.57	173.00	0.9	33,133	0.00%
2023/12/01	0	0.00	8	176.63	176.50	-8	32,795	-0.02%
2023/11/30	2	174.00	10	172.00	172.50	-8	32,648	-0.02%
2023/11/29	5	168.50	1	169.00	170.50	4	32,301	0.01%
2023/11/28	9	170.00	10	170.35	168.00	-1	32,070	0.00%
2023/11/27	4	162.75	2.3	165.44	160.00	1.7	31,641	0.01%
2023/11/24	17	165.32	0	0.00	165.00	17	31,699	0.05%
2023/11/23	4	163.75	1	164.00	163.50	3	31,774	0.01%
2023/11/22	5	171.50	7	171.57	170.50	-2	31,908	-0.01%
2023/11/21	7	165.36	7	166.00	168.50	0	31,430	0.00%
2023/11/20	3.1	163.61	9	165.56	166.00	-5.9	31,221	-0.02%
2023/11/17	13	163.04	10	161.50	164.00	3	30,986	0.01%
2023/11/16	82	160.41	85.4	157.45	160.00	-3.4	29,688	-0.01%
2023/11/15	8	154.56	12.2	156.48	158.50	-4.2	29,107	-0.01%
2023/11/14	18	145.72	20	147.23	149.50	-2	28,172	-0.01%
2023/11/13	0	0.00	8	138.50	138.50	-8	27,196	-0.03%
2023/11/10	2	127.00	0	0.00	126.00	2	27,211	0.01%
2023/11/09	21	128.81	6	128.83	129.00	15	27,142	0.06%
2023/11/08	12	130.00	5.4	131.85	129.00	6.6	27,019	0.02%
2023/11/07	8	133.19	6	133.42	133.50	2	26,701	0.01%
2023/11/06	17.4	144.25	18	139.28	135.00	-0.6	26,450	0.00%
2023/11/03	10	138.85	17.2	141.79	145.00	-7.2	25,118	-0.03%
2023/11/02	4	127.63	20	131.20	132.00	-16	24,186	-0.07%
2023/11/01	3	120.50	2	120.50	120.00	1	23,920	0.00%
2023/10/31	5	123.20	7	120.36	119.00	-2	23,942	-0.01%
2023/10/30	2	123.50	2	124.75	123.00	0	23,924	0.00%
2023/10/27	15	119.67	12	119.54	117.00	3	23,866	0.01%
2023/10/26	1	120.00	1	121.00	119.00	0	23,523	0.00%
2023/10/25	8	122.13	5.2	124.44	124.00	2.8	23,188	0.01%
2023/10/24	6	113.67	7	114.43	117.50	-1	22,575	0.00%
2023/10/23	5	115.90	3	115.00	114.50	2	22,310	0.01%
2023/10/20	7	117.29	5	116.60	116.50	2	22,156	0.01%
2023/10/19	3	121.83	3	122.83	122.50	0	21,788	0.00%
2023/10/18	19	133.26	12	127.33	121.50	7	21,471	0.03%
2023/10/17	1	129.50	3	132.50	134.50	-2	19,814	-0.01%
2023/10/16	5	122.00	11	123.73	122.50	-6	19,488	-0.03%
2023/10/13	12	120.04	13	120.92	122.00	-1	19,195	-0.01%
2023/10/12	2	113.75	7	114.64	118.50	-5	19,873	-0.03%
2023/10/11	3	108.00	1	109.00	108.00	2	20,327	0.01%
2023/10/06	4	116.75	2	116.50	116.00	2	20,959	0.01%
2023/10/05	5	118.20	1	116.50	117.00	4	21,594	0.02%
2023/10/04	4	117.25	4	118.63	118.50	0	22,450	0.00%
2023/10/03	6	122.17	2	127.50	118.00	4	22,460	0.02%
2023/10/02	5	124.30	3.1	124.39	123.00	1.9	22,027	0.01%
2023/09/28	3	118.83	0	0.00	118.50	3	22,128	0.01%
2023/09/27	2	118.00	4	119.38	121.50	-2	21,906	-0.01%
2023/09/26	7.1	118.56	6	117.50	117.00	1.1	21,747	0.01%
2023/09/25	2	121.50	3	123.33	122.00	-1	21,526	0.00%
2023/09/22	14	117.36	15	118.60	120.00	-1	21,249	0.00%
2023/09/21	5	115.80	3	116.50	119.00	2	21,117	0.01%
2023/09/20	4	116.00	8	116.63	115.50	-4	20,877	-0.02%
2023/09/19	12	122.79	11	120.45	118.00	1	20,651	0.00%
2023/09/18	7	121.50	8	122.50	122.50	-1	20,183	0.00%
2023/09/15	12	118.50	16.2	119.39	120.00	-4.2	19,566	-0.02%
2023/09/14	4	107.63	10	110.00	111.00	-6	18,784	-0.03%
2023/09/13	1	102.50	3	100.50	101.00	-2	18,675	-0.01%
2023/09/12	1	106.00	0	0.00	103.00	1	18,860	0.01%
2023/09/11	20.4	107.34	2	108.00	105.50	18.4	18,751	0.10%
2023/09/08	1	114.00	2	115.50	116.50	-1	18,518	-0.01%
2023/09/07	2	117.00	2	115.00	115.00	0	18,412	0.00%
2023/09/06	13	116.88	14	116.43	116.50	-1	18,611	-0.01%
2023/09/05	4	114.75	6	116.08	118.00	-2	18,805	-0.01%
2023/09/04	5	112.00	7	113.29	116.00	-2	18,827	-0.01%
2023/09/01	7	115.43	9	112.83	112.50	-2	18,965	-0.01%
2023/08/31	3	116.50	2	115.25	115.00	1	19,335	0.01%
2023/08/30	4	114.25	17	114.68	114.50	-13	19,752	-0.07%
2023/08/29	6.2	107.96	8	108.50	109.00	-1.9	19,823	-0.01%
2023/08/28	23	116.09	15	110.93	108.50	8	19,677	0.04%
2023/08/25	6	118.08	9	121.94	120.50	-3	18,965	-0.02%
2023/08/24	2	115.50	8	117.63	113.50	-6	18,625	-0.03%
2023/08/23	5	114.70	4.1	113.88	115.00	1	18,734	0.01%
2023/08/22	3	111.17	5	111.60	110.00	-2	18,597	-0.01%
2023/08/21	3	109.50	2	109.75	108.50	1	18,705	0.01%
2023/08/18	5	111.00	4	108.75	108.00	1	18,625	0.01%
2023/08/17	8	116.81	21.1	116.96	116.00	-13.1	18,354	-0.07%
2023/08/16	4	111.88	7	111.71	113.50	-3	18,081	-0.02%
2023/08/15	8	112.38	5	110.00	110.00	3	17,939	0.02%
2023/08/14	11.1	108.91	3	109.00	109.00	8.1	17,783	0.05%
2023/08/11	5	105.20	3	107.17	110.00	2	17,660	0.01%
2023/08/10	5	109.00	3	108.50	109.50	2	17,245	0.01%
2023/08/09	7	109.71	12	111.08	109.50	-5	16,904	-0.03%
2023/08/08	15.2	107.14	5	107.30	105.50	10.2	16,460	0.06%
2023/08/07	10	116.40	2	120.00	117.00	8	16,266	0.05%
2023/08/04	3	108.83	10	109.50	109.50	-7	15,730	-0.04%
2023/08/02	3	119.47	3	112.33	113.50	0	15,495	0.00%
2023/08/01	1.1	122.89	1	121.00	121.50	0.1	15,096	0.00%
2023/07/31	1	133.00	1	133.00	133.00	0	14,649	0.00%
2023/07/28	1	139.50	3	143.83	147.50	-2	14,586	-0.01%
2023/07/27	0	0.00	1	147.50	144.00	-1	14,565	-0.01%
2023/07/26	1	143.00	0	0.00	151.50	1	14,531	0.01%
2023/07/24	2	148.50	1	150.00	151.00	1	14,518	0.01%
2023/07/21	0	0.00	1	142.00	148.50	-1	14,490	-0.01%
2023/07/20	1	129.50	7.2	132.06	135.00	-6.2	14,460	-0.04%
2023/07/19	0	0.00	1	127.00	127.50	-1	14,434	-0.01%
2023/07/18	9	124.28	2	122.00	125.00	7	14,485	0.05%
2023/07/17	20	128.90	8	129.31	130.00	12	14,425	0.08%
2023/07/14	9.2	125.37	24	123.00	127.00	-14.8	13,341	-0.11%
2023/07/13	5	110.90	21	114.88	115.50	-16	12,613	-0.13%
2023/07/12	16	98.13	8	104.75	105.00	8	11,715	0.07%
2023/07/11	10	92.59	32	94.49	95.50	-22	11,020	-0.20%
2023/07/10	15	85.83	4	86.13	86.90	11	10,104	0.11%
2023/07/07	2	83.05	2	83.80	84.20	0	9,931	0.00%
2023/07/06	6	83.88	4	84.25	83.80	2	9,928	0.02%
2023/07/05	1	81.20	2	82.00	81.00	-1	9,556	-0.01%
2023/07/04	3	81.40	1	81.90	81.60	2	9,601	0.02%
2023/06/30	0	0.00	12	80.93	81.00	-12	9,650	-0.12%
2023/06/29	5	80.22	11	81.35	80.10	-6	9,705	-0.06%
2023/06/28	2	76.90	9	77.81	80.00	-7	9,781	-0.07%
2023/06/27	19	77.92	4	77.33	76.70	15	10,125	0.15%
2023/06/26	1.2	78.05	0	0.00	78.30	1.2	10,225	0.01%
2023/06/21	6	80.13	1	80.00	79.80	5	10,768	0.05%
2023/06/20	9	80.54	1	81.20	80.50	8	10,821	0.07%
2023/06/19	10	83.02	3	83.10	81.60	7	11,007	0.06%
2023/06/16	7	81.74	12	83.00	84.60	-5	11,359	-0.04%
2023/06/15	9	81.81	6	82.23	81.90	3	11,440	0.03%
2023/06/14	10	82.82	12	82.25	82.00	-2	11,769	-0.02%
2023/06/13	2	85.30	6	85.00	84.20	-4	12,105	-0.03%
2023/06/12	9	84.02	4	83.70	83.90	5	12,564	0.04%
2023/06/09	3	87.80	6	87.75	87.90	-3	12,720	-0.02%
2023/06/08	3	84.53	2	84.00	84.80	1	13,013	0.01%
2023/06/07	6	88.72	4	88.28	87.90	2	13,809	0.01%
2023/06/06	8	87.36	7	86.41	87.50	1	14,003	0.01%
2023/06/05	13	88.37	18	88.89	88.20	-5	13,742	-0.04%
2023/06/02	0	0.00	6	86.58	84.30	-6	13,298	-0.05%
2023/06/01	1	82.10	4	82.55	83.10	-3	13,393	-0.02%
2023/05/31	9	80.86	0	0.00	80.80	9	13,848	0.06%
2023/05/30	4	81.45	3	80.67	80.60	1	14,101	0.01%
2023/05/29	1	83.00	20	82.96	83.10	-19	14,588	-0.13%
2023/05/26	5	77.10	5	76.26	76.00	0	15,577	0.00%
2023/05/25	1	77.30	2	79.80	77.30	-1	16,162	-0.01%
2023/05/24	1.2	76.07	2	76.35	76.50	-0.8	16,271	0.00%
2023/05/23	0	0.00	1	77.30	77.10	-1	17,055	-0.01%
2023/05/22	1	75.90	3	75.97	77.10	-2	17,148	-0.01%
2023/05/19	1	75.30	0	0.00	74.90	1	17,153	0.01%
2023/05/18	1	76.70	6	76.73	76.20	-5	17,170	-0.03%
2023/05/17	0.2	76.00	0	0.00	76.00	0.2	17,186	0.00%
2023/05/16	0	0.00	6	75.00	75.60	-6	17,215	-0.03%
2023/05/12	1	71.00	0	0.00	73.50	1	17,428	0.01%
2023/05/11	2	74.95	1	75.30	71.70	1	17,946	0.01%
2023/05/09	4	73.13	1	73.20	73.00	3	17,911	0.02%
2023/05/08	1	75.20	1	74.70	74.80	0	18,028	0.00%
2023/05/05	1	74.40	0	0.00	74.80	1	18,545	0.01%
2023/05/03	3	74.40	2	74.60	74.50	1	19,241	0.01%
2023/05/02	0	0.00	3	75.40	75.40	-3	19,298	-0.02%
2023/04/28	5	75.04	6	74.35	74.00	-1	19,342	-0.01%
2023/04/27	1	73.90	10	74.14	73.60	-9	19,299	-0.05%
2023/04/26	4	72.80	1	73.10	73.00	3	19,270	0.02%
2023/04/25	10	73.52	0	0.00	73.50	10	19,280	0.05%
2023/04/21	5	77.10	2	76.80	76.70	3	19,280	0.02%
2023/04/20	14	77.94	1	78.80	77.80	13	19,231	0.07%
2023/04/19	5	79.90	3	80.07	79.40	2	19,261	0.01%
2023/04/18	14	81.79	2	80.95	80.50	12	19,227	0.06%
2023/04/17	30	82.40	30	82.10	82.10	0	19,301	0.00%
2023/04/14	0	0.00	9	83.13	82.20	-9	19,408	-0.05%
2023/04/13	14	82.84	5	82.84	82.20	9	19,515	0.05%
2023/04/12	1	85.90	1	85.60	85.50	0	19,547	0.00%
2023/04/11	9	87.33	6	86.15	85.60	3	19,588	0.02%
2023/04/10	3	86.00	3	87.40	87.40	0	19,543	0.00%
2023/04/07	8	86.00	0	0.00	85.40	8	19,545	0.04%
2023/04/06	2	85.30	2	85.30	85.50	0	19,545	0.00%
2023/03/30	1	83.60	9	84.29	84.80	-8	19,493	-0.04%
2023/03/29	9	83.27	4	82.63	83.30	5	19,515	0.03%
2023/03/28	21	85.81	13	84.38	84.10	8	19,537	0.04%
2023/03/27	3	90.20	2	89.80	89.70	1	19,220	0.01%
2023/03/24	7	91.80	13	91.07	89.60	-6	19,247	-0.03%
2023/03/23	2	89.20	12	89.51	89.50	-10	18,799	-0.05%
2023/03/22	4	89.65	3	89.93	89.50	1	18,928	0.01%
2023/03/21	7	91.56	6	90.22	89.10	1	19,292	0.01%
2023/03/20	7	90.71	8	91.15	91.80	-1	19,422	-0.01%
2023/03/17	9	89.88	9	89.72	89.80	0	19,692	0.00%
2023/03/16	11	87.52	7	87.73	88.60	4	19,658	0.02%
2023/03/15	5	90.52	9	91.50	89.60	-4	19,380	-0.02%
2023/03/14	5	89.90	6	89.67	88.00	-1	19,026	-0.01%
2023/03/13	20	92.01	16	92.22	92.90	4	18,928	0.02%
2023/03/10	16	93.66	9	93.00	94.80	7	18,556	0.04%
2023/03/09	0	0.00	12	93.78	96.00	-12	18,325	-0.07%
2023/03/08	9	87.84	4	87.63	87.30	5	18,601	0.03%
2023/03/07	7	88.21	8	87.94	87.60	-1	18,539	-0.01%
2023/03/06	15	87.32	35	85.86	89.50	-20	18,424	-0.11%
2023/03/03	16	87.84	9	85.49	85.00	7	18,250	0.04%
2023/03/02	43	88.90	37	88.11	87.90	6	17,890	0.03%
2023/03/01	41	88.92	43	89.40	89.70	-2	17,649	-0.01%
2023/02/24	15	87.57	30	88.40	90.80	-15	17,103	-0.09%
2023/02/23	4	77.98	24	82.42	83.80	-20	15,978	-0.13%
2023/02/22	6	76.72	1	77.20	76.20	5	15,663	0.03%
2023/02/21	7	80.34	20	80.19	80.30	-13	15,878	-0.08%
2023/02/17	1	73.20	1	74.10	73.90	0	15,640	0.00%
2023/02/16	0	0.00	2	73.80	74.20	-2	15,811	-0.01%
2023/02/15	5	72.58	1	72.60	72.60	4	16,237	0.02%
2023/02/13	8	74.84	5	74.66	74.60	3	17,127	0.02%
2023/02/10	9	74.28	5	73.38	73.40	4	17,636	0.02%
2023/02/09	5	75.96	12	77.50	75.30	-7	18,042	-0.04%
2023/02/08	0	0.00	56	74.81	74.50	-56	18,685	-0.30%
2023/02/07	30	71.60	30	71.90	72.20	0	19,168	0.00%
2023/02/06	4	72.18	5	72.20	72.60	-1	19,424	-0.01%
2023/02/03	67	73.95	8	74.14	72.20	59	19,497	0.30%
2023/02/02	7	76.31	71	76.82	77.00	-64	19,396	-0.33%
2023/02/01	0	0.00	11	70.19	70.20	-11	19,012	-0.06%
2023/01/31	50	69.20	13	68.95	69.50	37	19,298	0.19%
2023/01/30	1	68.30	6.2	68.34	68.40	-5.2	19,549	-0.03%
2023/01/17	14.2	66.53	1	66.60	66.60	13.2	19,758	0.07%
2023/01/16	3	66.53	2	67.05	67.00	1	19,981	0.01%
2023/01/13	14	67.14	1	68.20	67.00	13	20,236	0.06%
2023/01/12	6	68.15	5	69.60	68.10	1	20,539	0.00%
2023/01/11	0	0.00	1	69.40	69.30	-1	20,819	0.00%
2023/01/10	1	70.60	1	70.80	70.30	0	21,199	0.00%
2023/01/09	51	71.00	52	70.81	70.70	-1	21,555	0.00%
2023/01/06	0	0.00	7	69.53	69.70	-7	22,169	-0.03%
2023/01/05	8	69.81	2.1	68.86	68.80	5.9	22,827	0.03%
2023/01/04	7	69.83	24	69.91	69.30	-17	23,375	-0.07%
2023/01/03	2.1	68.00	6	68.47	69.10	-3.9	23,527	-0.02%
2022/12/30	2	68.60	5	68.80	67.30	-3	23,873	-0.01%
2022/12/29	8	66.78	3	67.33	67.40	5	24,176	0.02%
2022/12/28	17	68.63	4	69.00	67.90	13	25,018	0.05%
2022/12/27	11	71.40	3.2	71.29	70.90	7.8	25,275	0.03%
2022/12/26	2	69.80	9	69.89	70.00	-7	25,716	-0.03%
2022/12/23	4	69.48	3	69.27	69.30	1	26,211	0.00%
2022/12/22	9	70.33	1	71.10	69.40	8	26,626	0.03%
2022/12/21	21.2	69.49	7	69.14	69.60	14.2	27,218	0.05%
2022/12/20	25	71.90	27	70.19	69.80	-2	27,653	-0.01%
2022/12/19	5	71.98	5	72.26	71.20	0	27,981	0.00%
2022/12/16	6	73.38	1	73.10	73.10	5	28,384	0.02%
2022/12/15	5	74.20	8	74.66	73.80	-3	28,853	-0.01%
2022/12/14	8	74.88	9	75.04	74.50	-1	28,913	0.00%
2022/12/13	15	75.86	40	75.76	75.00	-25	28,958	-0.09%
2022/12/12	46	75.62	18	73.94	73.60	28	28,681	0.10%
2022/12/09	12	76.24	29	76.39	76.80	-17	28,540	-0.06%
2022/12/08	46	70.67	78	74.19	74.70	-32	28,608	-0.11%
2022/12/07	41	71.31	31	70.21	70.20	10	29,142	0.03%
2022/12/06	8	72.59	1	71.60	71.70	7	30,033	0.02%
2022/12/05	76	74.54	44	73.68	73.60	32	30,158	0.11%
2022/12/02	33	74.54	34.1	75.70	75.00	-1.1	29,998	0.00%
2022/12/01	20	76.27	15	74.98	74.40	5	30,046	0.02%
2022/11/30	17	70.20	108	72.66	74.00	-91	29,730	-0.31%	大賣/
2022/11/29	7	67.87	4	68.20	68.30	3	29,546	0.01%
2022/11/28	3	68.47	2	68.20	68.20	1	30,800	0.00%
2022/11/25	37.1	69.85	8	69.33	68.60	29.1	32,655	0.09%
2022/11/24	73	71.08	83	72.19	71.90	-10	33,411	-0.03%
2022/11/23	57	70.76	2	70.70	70.90	55	33,963	0.16%
2022/11/22	7	70.46	2	71.30	70.80	5	34,410	0.01%
2022/11/21	4	71.58	2	74.00	70.80	2	34,985	0.01%
2022/11/18	54	73.41	44	71.60	72.40	10	34,973	0.03%
2022/11/17	30	73.74	53	74.01	74.30	-23	34,894	-0.07%
2022/11/16	4	71.38	111	71.37	71.50	-107	34,705	-0.31%	大賣/鉅額交易
2022/11/15	11	68.78	21	69.14	70.30	-10	34,609	-0.03%
2022/11/14	49	68.08	55	68.43	68.50	-6	34,814	-0.02%
2022/11/11	12	68.73	19	69.99	67.40	-7	34,912	-0.02%
2022/11/10	17	68.67	3	69.23	68.90	14	34,807	0.04%
2022/11/09	111	70.65	84	72.65	69.70	27	34,981	0.08%	大買/
2022/11/08	105	71.12	34	71.28	70.90	71	34,871	0.20%	大買/
2022/11/07	17	70.65	99	71.47	70.10	-82	34,274	-0.24%
2022/11/04	58	69.43	40	70.33	70.30	18	33,789	0.05%
2022/11/03	1	67.50	12	66.89	70.60	-11	32,646	-0.03%
2022/11/02	6	64.52	10.2	64.47	64.20	-4.2	32,059	-0.01%
2022/11/01	1	63.60	13.1	63.75	64.50	-12.1	31,810	-0.04%
2022/10/31	7	64.03	6.2	63.90	64.10	0.8	31,629	0.00%
2022/10/28	20.1	60.85	4	60.40	60.20	16.1	31,345	0.05%
2022/10/27	4	61.95	3.5	63.00	62.90	0.5	31,169	0.00%
2022/10/25	9	61.36	15	62.66	60.90	-6	30,630	-0.02%
2022/10/24	13	62.58	33	63.97	62.60	-20	30,509	-0.07%
2022/10/21	20.2	63.26	7	62.86	61.70	13.2	30,355	0.04%
2022/10/20	3.1	63.54	7.1	63.57	64.60	-4	30,864	-0.01%
2022/10/19	80	65.21	10	65.23	64.00	70	32,142	0.22%
2022/10/18	12.1	65.96	8	65.45	65.00	4.1	33,150	0.01%
2022/10/17	4	62.53	6.2	64.06	66.00	-2.2	33,887	-0.01%
2022/10/14	43	64.63	37.2	64.40	64.00	5.9	34,011	0.02%
2022/10/13	17.2	62.88	13	61.90	60.00	4.2	33,615	0.01%
2022/10/12	22.1	65.32	18	66.53	64.70	4.1	33,001	0.01%
2022/10/11	30.1	71.84	2	72.30	71.80	28.1	32,494	0.09%
2022/10/07	32	78.81	22	79.93	79.70	10	32,278	0.03%
2022/10/06	24.1	78.54	30	78.31	78.50	-5.9	31,956	-0.02%
2022/10/05	17	79.65	18	80.47	78.70	-1	31,799	0.00%
2022/10/04	4	77.85	10	77.63	77.60	-6	31,121	-0.02%
2022/10/03	18.2	76.73	11	76.25	75.30	7.2	30,944	0.02%
2022/09/30	7	76.41	5.2	77.95	79.00	1.8	30,855	0.01%
2022/09/29	7	76.70	7	77.04	76.10	0	31,036	0.00%
2022/09/28	35.2	78.10	27	75.68	74.40	8.2	31,298	0.03%
2022/09/27	19	79.84	11	80.56	82.20	8	31,239	0.03%
2022/09/26	29	83.12	4	82.48	79.80	25	30,961	0.08%
2022/09/23	11	87.80	17	88.98	88.60	-6	30,712	-0.02%
2022/09/22	8	89.08	12	90.86	91.40	-4	30,353	-0.01%
2022/09/21	9	88.36	7	88.47	88.50	2	29,891	0.01%
2022/09/20	7.1	87.38	3	87.77	88.30	4.1	30,285	0.01%
2022/09/19	11	86.93	4	87.60	86.50	7	30,186	0.02%
2022/09/16	3	88.07	5	88.72	88.70	-2	29,989	-0.01%
2022/09/15	13	90.20	9	90.43	88.50	4	29,667	0.01%
2022/09/14	17	90.51	15	90.80	92.40	2	29,378	0.01%
2022/09/13	12	88.88	26	88.60	89.00	-14	28,505	-0.05%
2022/09/12	1	84.50	7	86.84	87.40	-6	27,457	-0.02%
2022/09/08	6	79.42	4	79.75	79.50	2	27,151	0.01%
2022/09/07	11	80.08	3	79.73	78.50	8	26,915	0.03%
2022/09/06	3	80.73	3	80.57	80.40	0	26,530	0.00%
2022/09/05	25	84.48	28	84.57	83.10	-3	25,997	-0.01%
2022/09/02	38	89.04	29	90.24	86.50	9	25,440	0.04%
2022/09/01	35.2	89.76	28	89.11	88.60	7.2	23,993	0.03%
2022/08/31	9	84.43	15	86.77	90.50	-6	22,015	-0.03%
2022/08/30	8	82.23	7	82.67	82.30	1	20,950	0.00%
2022/08/29	8	79.64	9	79.79	80.00	-1	20,170	0.00%
2022/08/26	2	81.50	20.4	81.68	83.30	-18.4	19,583	-0.09%
2022/08/25	21	74.59	15.4	74.91	75.80	5.6	18,831	0.03%
2022/08/24	23.2	72.03	23	72.71	72.80	0.2	18,556	0.00%
2022/08/23	29.2	73.88	30	71.88	71.70	-0.8	18,269	0.00%
2022/08/22	9.4	76.09	4	76.90	74.30	5.4	17,888	0.03%
2022/08/19	18	80.56	20	80.50	79.60	-2	17,592	-0.01%
2022/08/18	25	77.12	30	78.38	77.30	-5	17,053	-0.03%
2022/08/17	8	78.24	5	78.20	78.50	3	16,700	0.02%
2022/08/16	16	81.14	9	79.22	77.80	7	16,306	0.04%
2022/08/15	14	77.74	11	77.05	83.90	3	15,725	0.02%
2022/08/12	2	80.90	0	0.00	81.20	2	15,102	0.01%
2022/08/11	0	0.00	3	81.60	81.10	-3	15,002	-0.02%
2022/08/10	0	0.00	3	79.53	80.80	-3	14,949	-0.02%
2022/08/08	0	0.00	1	73.60	75.00	-1	14,806	-0.01%
2022/08/05	0	0.00	3	71.87	73.00	-3	14,739	-0.02%
2022/08/04	1	70.00	0	0.00	70.00	1	14,690	0.01%
2022/08/03	1	72.20	0	0.00	73.00	1	14,550	0.01%
2022/08/02	2	73.30	2	75.90	75.40	0	14,465	0.00%
2022/08/01	2	75.30	1	75.20	74.80	1	14,408	0.01%
2022/07/29	5	74.14	11	74.12	73.00	-6	14,329	-0.04%
2022/07/28	4	72.00	77	72.62	71.00	-73	14,173	-0.52%
2022/07/27	16	71.45	13	71.71	73.00	3	14,073	0.02%
2022/07/26	22	72.27	24	72.48	73.30	-2	13,268	-0.02%
2022/07/25	11	68.13	11.5	71.40	72.80	-0.5	11,679	0.00%
2022/07/22	13	64.57	21	65.38	66.20	-8	10,286	-0.08%
2022/07/21	12	58.35	23	59.13	60.30	-11	9,123	-0.12%
2022/07/20	13	53.32	83	54.17	54.90	-70	8,565	-0.82%
2022/07/19	35	51.07	4	51.03	50.90	31	8,248	0.38%
2022/07/18	4	53.55	5	52.80	52.50	-1	8,159	-0.01%
2022/07/15	4	51.78	4	51.88	51.60	0	7,962	0.00%
2022/07/14	10	51.88	9	51.63	51.70	1	7,883	0.01%
2022/07/13	50	52.62	69	53.43	51.00	-19	7,705	-0.25%
2022/07/12	36	50.90	22	51.03	49.95	14	7,391	0.19%
2022/07/11	51	54.00	4	53.73	53.20	47	7,151	0.66%
2022/07/08	39	56.18	34	56.08	54.90	5	6,933	0.07%
2022/07/07	17	56.33	31	57.85	57.60	-14	6,461	-0.22%
2022/07/06	20	56.23	42	56.18	55.00	-22	5,711	-0.39%
2022/07/05	21	55.20	11	55.20	57.20	10	4,986	0.20%
2022/07/04	1	49.65	41	51.89	52.00	-40	4,338	-0.92%
2022/07/01	5	50.14	5	48.94	47.85	0	4,044	0.00%
2022/06/30	2	47.30	1	47.90	47.75	1	3,730	0.03%
2022/06/29	52	51.44	10	52.29	49.95	42	3,555	1.18%
2022/06/28	14	55.20	12	54.91	55.40	2	3,309	0.06%
2022/06/27	2	54.00	43	54.47	54.60	-41	2,744	-1.49%
2022/06/24	1	47.90	1	49.65	49.70	0	2,530	0.00%
2022/06/23	3	45.52	0	0.00	45.20	3	2,411	0.12%
2022/06/22	79	46.67	69	47.13	47.70	10	2,272	0.44%
2022/06/21	10	46.64	1	46.75	46.75	9	1,872	0.48%
2022/06/20	21	43.96	0	0.00	42.50	21	1,832	1.15%
2022/06/17	12	44.61	0	0.00	45.60	12	1,830	0.66%
2022/06/15	1	48.20	0	0.00	47.10	1	1,910	0.05%
2022/06/13	1	48.05	0	0.00	47.70	1	1,996	0.05%
2022/06/10	1	49.90	0	0.00	49.90	1	2,023	0.05%
2022/06/09	0	0.00	1	51.60	51.40	-1	2,055	-0.05%
2022/06/08	1	51.30	1	51.20	51.20	0	2,097	0.00%
2022/06/07	0	0.00	1	51.60	51.60	-1	2,143	-0.05%
2022/06/02	20	52.30	1	53.80	52.50	19	2,308	0.82%
2022/05/26	5	50.10	0	0.00	50.20	5	2,868	0.17%
2022/05/25	0	0.00	2	50.45	50.50	-2	2,907	-0.07%
2022/05/24	5	49.82	0	0.00	49.90	5	2,982	0.17%
2022/05/17	0	0.00	1	49.35	50.80	-1	3,070	-0.03%
2022/05/16	1	48.20	0	0.00	48.60	1	3,133	0.03%
2022/05/10	1	47.50	0	0.00	47.85	1	3,355	0.03%
2022/05/06	0	0.00	0	50.20	50.50	0	3,561	0.00%
2022/05/04	1	49.60	0	0.00	50.00	1	3,761	0.03%
2022/04/29	15	50.60	3	50.60	49.10	12	3,924	0.31%
2022/04/28	1	50.30	1	50.80	50.10	0	4,002	0.00%
2022/04/27	1	48.60	0	0.00	49.85	1	4,053	0.02%
2022/04/22	5	54.10	5	55.20	54.40	0	4,248	0.00%
2022/04/21	9	55.60	0	0.00	55.80	9	4,348	0.21%
2022/04/18	0	0.00	6	55.30	55.00	-6	4,770	-0.13%
2022/04/15	16	56.40	4	56.05	56.00	12	4,839	0.25%
2022/04/11	5	59.10	0	0.00	57.70	5	5,250	0.10%
2022/04/08	28	59.88	0	0.00	60.00	28	5,297	0.53%
2022/04/07	0	0.00	10	62.03	60.30	-10	5,342	-0.19%
2022/04/01	0	0.00	10	65.20	65.50	-10	5,555	-0.18%
2022/03/30	10	67.40	3	67.70	66.40	7	5,947	0.12%
2022/03/24	0	0.00	1	66.80	67.30	-1	6,868	-0.01%
2022/03/23	0	0.00	5	65.64	65.10	-5	7,190	-0.07%
2022/03/21	30	65.40	2	64.20	64.30	28	7,759	0.36%
2022/03/18	0	0.00	2	62.50	64.80	-2	7,909	-0.03%
2022/03/17	1	62.20	2	61.70	62.70	-1	8,015	-0.01%
2022/03/16	0	0.00	12	60.40	59.80	-12	8,209	-0.15%
2022/03/15	12	58.40	8	58.84	58.50	4	8,592	0.05%
2022/03/11	0	0.00	12	59.80	60.50	-12	9,523	-0.13%
2022/03/10	0	0.00	6	59.63	60.00	-6	9,740	-0.06%
2022/03/09	6	57.80	2	58.00	57.90	4	10,495	0.04%
2022/03/08	3	58.37	0	0.00	56.70	3	10,842	0.03%
2022/03/07	12	59.77	1	59.90	59.30	11	11,230	0.10%
2022/03/04	0	0.00	1	64.00	64.00	-1	11,737	-0.01%
2022/03/03	1	66.40	10	66.55	66.10	-9	12,164	-0.07%
2022/03/02	3	67.53	0	0.00	68.40	3	12,643	0.02%
2022/02/25	0	0.00	1	63.20	62.90	-1	13,710	-0.01%
2022/02/22	1	64.50	0	0.00	64.30	1	15,252	0.01%
2022/02/21	1	66.70	1	66.20	66.30	0	15,693	0.00%
2022/02/17	4	68.18	0	0.00	67.20	4	17,688	0.02%
2022/02/16	1	67.10	1	68.50	68.00	0	19,771	0.00%
2022/02/14	0	0.00	1	65.40	65.20	-1	25,647	0.00%
2022/02/10	1	68.70	0	0.00	68.20	1	27,857	0.00%
2022/02/09	4	69.10	1	68.90	68.70	3	28,956	0.01%
2022/02/07	0	0.00	1	63.80	67.00	-1	31,122	0.00%
2022/01/26	0	0.00	3	67.07	67.00	-3	31,799	-0.01%
2022/01/25	0	0.00	6	67.50	66.50	-6	33,215	-0.02%
2022/01/21	1	70.00	4	71.25	70.40	-3	35,072	-0.01%
2022/01/20	1	72.90	4	71.25	71.00	-3	35,207	-0.01%
2022/01/19	1	71.90	4	72.95	72.90	-3	36,607	-0.01%
2022/01/18	6	74.30	2	74.35	73.20	4	37,018	0.01%
2022/01/17	4	73.28	1	73.80	73.80	3	37,279	0.01%
2022/01/14	0	0.00	11	70.95	72.10	-11	37,609	-0.03%
2022/01/13	0	0.00	2	73.00	73.70	-2	38,006	-0.01%
2022/01/12	2	74.80	8	73.27	73.50	-6	38,002	-0.02%
2022/01/11	4	74.83	3	73.77	74.00	1	37,927	0.00%
2022/01/07	9	80.13	14	78.48	78.10	-5	37,654	-0.01%
2022/01/06	3	82.40	3	82.47	82.00	0	37,509	0.00%
2022/01/05	6	83.90	2	83.65	83.50	4	37,444	0.01%
2022/01/04	0	0.00	4	86.93	86.00	-4	37,324	-0.01%
2022/01/03	3	86.83	2	86.45	86.40	1	37,205	0.00%
2021/12/30	2	85.90	0	0.00	85.90	2	37,130	0.01%
2021/12/29	2	87.00	4	87.00	87.40	-2	37,075	-0.01%
2021/12/28	0	0.00	2	86.00	86.60	-2	37,005	-0.01%
2021/12/27	6	88.28	9	89.09	89.00	-3	36,847	-0.01%
2021/12/24	6	88.30	6	88.30	87.70	0	36,731	0.00%
2021/12/23	5	88.50	8	89.11	89.40	-3	36,479	-0.01%
2021/12/22	7	88.06	6	87.65	86.50	1	36,184	0.00%
2021/12/21	8	87.05	4	87.03	86.70	4	35,854	0.01%
2021/12/20	4	86.65	17	87.19	87.80	-13	35,701	-0.04%
2021/12/17	12	86.44	2	85.55	86.30	10	35,437	0.03%
2021/12/16	14	88.78	16	89.76	91.20	-2	35,077	-0.01%
2021/12/15	4	84.38	6	85.85	87.00	-2	34,663	-0.01%
2021/12/14	4	83.75	15	82.95	83.30	-11	34,486	-0.03%
2021/12/13	4	87.45	3	87.23	87.00	1	34,253	0.00%
2021/12/10	5	86.72	18	87.14	86.20	-13	34,088	-0.04%
2021/12/09	19	90.91	11	90.30	89.20	8	33,832	0.02%
2021/12/08	7	90.74	17	89.82	89.00	-10	33,400	-0.03%
2021/12/07	20	93.38	13	93.46	90.20	7	33,056	0.02%
2021/12/06	4	90.03	2	90.20	90.00	2	32,385	0.01%
2021/12/03	12	91.06	18	91.90	90.40	-6	32,138	-0.02%
2021/12/02	17	88.71	9	89.09	87.60	8	31,348	0.03%
2021/12/01	6	88.28	17	87.38	89.00	-11	30,951	-0.04%
2021/11/30	20	87.10	24	86.95	88.30	-4	30,503	-0.01%
2021/11/29	18	81.08	19	81.83	84.00	-1	29,973	0.00%
2021/11/26	21	84.75	9	84.00	84.40	12	29,519	0.04%
2021/11/25	28	87.89	17	90.36	85.60	11	28,830	0.04%
2021/11/24	3	86.27	21	86.10	85.00	-18	27,866	-0.06%
2021/11/23	24	84.86	6	84.93	85.80	18	27,499	0.07%
2021/11/22	3	91.20	4	90.60	90.50	-1	26,899	0.00%
2021/11/19	49	92.40	52	90.89	90.50	-3	26,619	-0.01%
2021/11/18	14	90.15	18	90.31	89.10	-4	25,846	-0.02%
2021/11/17	58	92.70	63	94.10	92.80	-5	25,368	-0.02%
2021/11/16	18	92.39	29	93.42	90.70	-11	24,376	-0.05%
2021/11/15	34	99.35	40	99.26	94.50	-6	23,355	-0.03%
2021/11/12	52	95.54	48	96.16	99.00	4	21,248	0.02%
2021/11/11	102	93.94	93	94.94	90.00	9	19,169	0.05%	大買/
2021/11/10	32	89.93	16	90.45	92.50	16	15,253	0.10%
2021/11/09	39	80.40	17	82.58	84.10	22	13,734	0.16%
2021/11/08	29	71.28	43	73.62	76.50	-14	12,992	-0.11%
2021/11/05	42	69.60	53	70.41	69.60	-11	11,841	-0.09%
2021/11/04	35	70.80	17	70.51	67.20	18	10,262	0.18%
2021/11/03	25	67.74	27	67.26	71.00	-2	9,459	-0.02%
2021/11/02	52	69.19	27	69.46	69.00	25	8,675	0.29%
2021/11/01	32	66.31	32	67.22	68.30	0	7,207	0.00%
2021/10/29	22	60.31	56.3	60.82	62.10	-34.3	5,907	-0.58%
2021/10/28	5	58.66	3	58.63	56.50	2	5,203	0.04%
2021/10/27	41	59.45	15	59.16	58.80	26	4,941	0.53%
2021/10/26	0	0.00	16	57.74	58.60	-16	3,605	-0.44%
2021/10/25	0	0.00	15	52.46	53.30	-15	3,185	-0.47%
2021/10/22	7	50.06	14	49.94	48.50	-7	2,943	-0.24%
2021/10/21	5	48.26	4	48.60	49.70	1	2,551	0.04%
2021/10/20	0	0.00	10	44.58	46.65	-10	2,086	-0.48%
2021/10/15	0	0.00	2	40.65	40.75	-2	2,161	-0.09%
2021/10/12	3	39.90	4	40.25	40.30	-1	2,389	-0.04%
2021/10/07	0	0.00	1	40.10	40.90	-1	2,873	-0.03%
2021/10/06	1	40.60	0	0.00	39.35	1	3,229	0.03%
2021/10/01	1	41.50	0	0.00	41.50	1	3,698	0.03%
2021/09/29	10	43.87	2	43.93	43.30	8	4,094	0.20%
2021/09/24	0	0.00	0.1	46.45	46.45	-0.1	4,661	0.00%
2021/09/23	6	47.18	5	46.14	46.00	1	4,768	0.02%
2021/09/22	3	46.15	0	0.00	45.75	3	4,914	0.06%
2021/09/17	0	0.00	6	47.13	47.35	-6	4,976	-0.12%
2021/09/14	0	0.00	1	47.20	46.70	-1	5,232	-0.02%
2021/09/13	1	47.30	0	0.00	47.05	1	5,438	0.02%
2021/09/10	0	0.00	1	47.90	47.50	-1	5,746	-0.02%
2021/09/09	2	47.20	10	46.89	47.40	-8	5,858	-0.14%
2021/09/07	2	48.00	0	0.00	47.80	2	6,048	0.03%
2021/09/02	20	50.50	0	0.00	51.00	20	6,119	0.33%
2021/08/27	0	0.00	10	48.10	48.15	-10	6,060	-0.17%
2021/08/24	1	47.75	0	0.00	47.55	1	6,177	0.02%
2021/08/18	1	48.00	156	47.12	49.05	-155	6,285	-2.47%	大賣/鉅額交易
2021/08/17	1	47.50	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	0.00	0.1	50.00	49.95	-0.1	6,283	0.00%
2021/08/13	1	51.30	0.4	51.20	51.30	0.6	6,283	0.01%
2021/08/12	1	53.70	0	0.00	51.60	1	6,284	0.02%
2021/08/11	10	51.70	1	52.50	50.90	9	6,247	0.14%
2021/08/09	3	51.20	1	51.40	51.00	2	6,274	0.03%
2021/08/06	5	52.00	0	0.00	52.10	5	6,286	0.08%
2021/08/05	1	54.30	5	54.50	54.20	-4	6,275	-0.06%
2021/08/04	1	54.20	1	54.20	53.90	0	6,329	0.00%
2021/08/03	1	54.40	0	0.00	54.40	1	6,378	0.02%
2021/08/02	2	53.60	6	54.27	53.70	-4	6,458	-0.06%
2021/07/30	17.5	54.63	0	0.00	54.00	17.5	6,566	0.27%
2021/07/29	1	58.40	1.1	57.63	58.00	-0.1	6,453	0.00%
2021/07/28	10	57.40	0	0.00	56.50	10	6,455	0.15%
2021/07/27	14	57.91	1.1	61.43	57.60	12.9	6,433	0.20%
2021/07/23	0	0.00	1	61.10	59.90	-1	6,422	-0.02%
2021/07/21	3	60.90	1	59.20	59.90	2	6,341	0.03%
2021/07/20	6	60.72	5	60.02	60.80	1	6,311	0.02%
2021/07/19	3	61.50	1	62.10	61.10	2	6,268	0.03%
2021/07/16	4	62.60	14	62.22	62.10	-10	6,347	-0.16%
2021/07/15	10	63.68	7	63.30	63.30	3	6,303	0.05%
2021/07/14	19	62.77	10	62.75	63.60	9	6,120	0.15%
2021/07/13	1	65.80	13	62.93	62.00	-12	5,867	-0.20%
2021/07/12	1	59.10	28.1	61.10	62.30	-27.1	5,556	-0.49%
2021/07/09	18	59.76	13	59.20	58.90	5	5,363	0.09%
2021/07/08	11	58.02	13	58.20	58.20	-2	5,282	-0.04%
2021/07/07	25	58.42	23	58.40	57.80	2	5,294	0.04%
2021/07/06	31	60.05	1	58.90	58.60	30	5,252	0.57%
2021/07/05	18	61.73	50.3	62.30	62.40	-32.3	5,058	-0.64%
2021/07/02	1	54.90	36	54.95	56.80	-35	4,723	-0.74%
2021/07/01	17	54.58	7	55.01	53.80	10	4,847	0.21%
2021/06/30	0	0.00	1	55.80	56.60	-1	5,195	-0.02%
2021/06/29	11	56.65	16	56.21	56.60	-5	5,319	-0.09%
2021/06/28	10	55.30	1	55.80	55.00	9	5,187	0.17%
2021/06/25	11	55.78	3	55.60	55.80	8	5,136	0.16%
2021/06/24	6	55.90	11	55.58	55.40	-5	5,093	-0.10%
2021/06/23	3	54.83	31	54.33	55.30	-28	5,007	-0.56%
2021/06/22	17	55.34	14	55.78	54.70	3	4,944	0.06%
2021/06/21	21	54.34	11	54.39	54.70	10	4,754	0.21%
2021/06/18	4	53.40	15	53.37	52.10	-11	4,520	-0.24%
2021/06/17	0	0.00	1	53.10	53.70	-1	4,415	-0.02%
2021/06/16	24	53.58	1	53.50	52.40	23	4,382	0.52%
2021/06/15	1	52.40	1	52.70	52.30	0	4,254	0.00%
2021/06/11	5	51.10	1	51.30	50.80	4	4,248	0.09%
2021/06/08	0	0.00	1	49.70	49.55	-1	4,270	-0.02%
2021/06/04	0	0.00	1	50.60	49.85	-1	4,258	-0.02%
2021/06/03	3	51.13	2.5	50.92	50.90	0.5	4,266	0.01%
2021/06/02	6	51.40	0	0.00	50.90	6	4,270	0.14%
2021/06/01	1	51.10	9	51.52	51.50	-8	4,241	-0.19%
2021/05/31	7	49.52	3	49.87	49.40	4	4,184	0.10%
2021/05/28	2	48.60	1	48.30	48.30	1	4,132	0.02%
2021/05/27	0	0.00	1	46.00	46.50	-1	4,081	-0.02%
2021/05/26	0	0.00	1	45.70	45.70	-1	4,075	-0.02%
2021/05/25	3	45.18	1	44.85	45.15	2	4,083	0.05%
2021/05/21	0	0.00	2	43.53	43.60	-2	4,069	-0.05%
2021/05/20	1	42.55	1	43.20	42.55	0	4,075	0.00%
2021/05/19	1	42.50	2	43.70	43.40	-1	4,066	-0.02%
2021/05/18	5	42.82	3	41.68	43.70	2	4,060	0.05%
2021/05/17	3	40.22	0	0.00	39.90	3	4,034	0.07%
2021/05/14	3	46.03	0	0.00	44.30	3	3,991	0.08%
2021/05/13	4	45.26	0	0.00	44.20	4	3,972	0.10%
2021/05/12	1	46.20	1	46.20	45.60	0	3,959	0.00%
2021/05/11	8	50.89	3	52.40	49.90	5	3,899	0.13%
2021/05/10	9	55.12	1	54.80	54.30	8	3,857	0.21%
2021/05/07	7	54.41	1	53.10	54.60	6	3,782	0.16%
2021/05/06	0	0.00	1	50.00	50.00	-1	3,670	-0.03%
2021/05/04	0	0.00	3	50.80	50.70	-3	3,677	-0.08%
2021/05/03	101	55.26	106	53.51	53.40	-5	3,662	-0.14%	大買/大賣/
2021/04/29	1	54.00	27	53.24	53.20	-26	3,636	-0.72%
2021/04/28	20	54.70	50	53.40	53.40	-30	3,638	-0.82%
2021/04/26	30	56.96	3	55.80	55.70	27	3,725	0.72%
2021/04/23	50	55.08	52	55.52	55.50	-2	3,747	-0.05%
2021/04/22	62	54.51	53	53.85	53.70	9	3,932	0.23%
2021/04/21	2	54.20	0	0.00	53.50	2	3,906	0.05%
2021/04/19	1	53.90	10	53.73	53.60	-9	3,970	-0.23%
2021/04/16	10	55.00	0	0.00	55.00	10	3,954	0.25%
2021/04/15	29	56.04	15	53.48	55.30	14	3,937	0.36%
2021/04/13	14	55.50	0	0.00	55.10	14	3,931	0.36%
2021/04/09	16	58.50	2	57.60	57.10	14	4,098	0.34%
2021/04/08	1	60.30	10	59.53	59.20	-9	4,093	-0.22%
2021/04/07	14	60.47	2	59.85	59.50	12	4,033	0.30%
2021/04/06	15	60.65	7	60.50	62.50	8	3,880	0.21%
2021/04/01	8	57.53	33	56.89	58.00	-25	3,512	-0.71%
2021/03/31	11	53.06	7	53.03	53.30	4	3,414	0.12%
2021/03/30	22	52.96	21	52.32	52.20	1	3,517	0.03%
2021/03/29	1	53.00	1	53.50	52.70	0	3,570	0.00%
2021/03/26	9	52.40	0	0.00	51.70	9	3,621	0.25%
2021/03/23	10	52.97	10	51.13	51.00	0	4,206	0.00%
2021/03/22	0	0.00	1	50.10	49.25	-1	4,162	-0.02%
2021/03/19	10	48.95	9	49.80	49.80	1	4,206	0.02%
2021/03/17	21	50.05	0	0.00	50.00	21	4,299	0.49%
2021/03/16	5	51.90	6	51.82	51.90	-1	4,414	-0.02%
2021/03/15	1	47.00	0	0.00	47.20	1	4,528	0.02%
2021/03/11	10	47.58	14	47.59	47.80	-4	4,633	-0.09%
2021/03/10	6	46.94	2	46.63	46.65	4	4,705	0.09%
2021/03/09	0	0.00	8	46.71	45.80	-8	4,794	-0.17%
2021/03/04	1	49.60	0	0.00	49.55	1	5,363	0.02%
2021/03/03	0	0.00	1	49.70	50.00	-1	5,582	-0.02%
2021/03/02	8	50.81	5	50.60	50.10	3	5,883	0.05%
2021/02/26	2	51.00	0	0.00	51.00	2	6,062	0.03%
2021/02/24	5	53.00	1	52.80	52.00	4	6,202	0.06%
2021/02/23	2	52.55	0	0.00	52.00	2	6,300	0.03%
2021/02/22	3	53.20	0	0.00	53.00	3	6,384	0.05%
2021/02/18	0	0.00	1	53.80	53.30	-1	6,370	-0.02%
2021/02/17	1	53.00	0	0.00	52.70	1	6,357	0.02%
2021/02/05	0	0.00	1.4	51.80	51.10	-1.4	6,346	-0.02%
2021/02/03	4	53.83	1	54.50	53.10	3	6,323	0.05%
2021/02/02	0	0.00	2	52.00	53.50	-2	6,305	-0.03%
2021/01/29	0	0.00	2	52.35	51.30	-2	6,289	-0.03%
2021/01/28	4	53.20	0	0.00	52.80	4	6,271	0.06%
2021/01/27	1	54.50	1	54.80	54.60	0	6,264	0.00%
2021/01/26	4	54.80	1	55.00	54.80	3	6,245	0.05%
2021/01/25	1	56.30	0	0.00	56.70	1	6,212	0.02%
2021/01/22	3	56.43	3	57.83	58.10	0	6,187	0.00%
2021/01/21	0	0.00	7	56.80	55.40	-7	6,150	-0.11%
2021/01/20	7	55.66	8	56.31	54.80	-1	6,264	-0.02%
2021/01/19	5	57.60	21	58.50	58.80	-16	6,207	-0.26%
2021/01/18	10	57.85	7	57.70	58.10	3	6,134	0.05%
2021/01/15	29	58.83	0	0.00	59.50	29	6,043	0.48%
2021/01/14	0	0.00	2	57.20	58.00	-2	5,796	-0.03%
2021/01/13	0	0.00	3	55.30	55.60	-3	5,703	-0.05%
2021/01/11	3	55.37	0	0.00	55.10	3	5,590	0.05%
2021/01/08	0	0.00	6	55.33	54.30	-6	5,569	-0.11%
2021/01/07	5	55.40	0	0.00	55.10	5	5,527	0.09%
2021/01/06	0	0.00	9	57.46	55.60	-9	5,479	-0.16%
2021/01/05	7	58.96	1	57.10	59.10	6	5,361	0.11%
2021/01/04	5	57.80	3	58.07	58.70	2	5,175	0.04%
2020/12/31	1	53.60	4	53.60	53.40	-3	5,031	-0.06%
2020/12/30	0	0.00	11	51.73	51.80	-11	4,927	-0.22%
2020/12/29	0	0.00	14	51.03	50.40	-14	4,872	-0.29%
2020/12/28	13	52.07	2	52.25	52.00	11	4,815	0.23%
2020/12/25	7	53.23	9	52.04	51.90	-2	4,769	-0.04%
2020/12/24	0	0.00	14.2	55.29	54.90	-14.2	4,640	-0.31%
2020/12/23	7	57.59	1	57.70	58.20	6	4,523	0.13%
2020/12/22	5	58.26	17	58.69	56.80	-12	4,477	-0.27%
2020/12/21	6	59.23	8	58.48	59.30	-2	4,403	-0.05%
2020/12/18	6	59.32	9	59.86	60.80	-3	4,270	-0.07%
2020/12/17	6	54.23	13	56.11	56.90	-7	3,997	-0.18%
2020/12/16	3	52.07	0	0.00	51.80	3	3,794	0.08%
2020/12/15	2	51.45	3	51.67	50.70	-1	3,776	-0.03%
2020/12/14	11	52.28	0	0.00	52.50	11	3,732	0.29%
2020/12/11	15	52.19	1	51.50	51.50	14	3,725	0.38%
2020/12/10	7	53.29	1	52.90	53.30	6	3,682	0.16%
2020/12/09	1	53.90	13.4	53.36	54.30	-12.4	3,571	-0.35%
2020/12/08	0	0.00	9	49.48	49.45	-9	3,418	-0.26%
2020/12/07	5	49.50	21	48.49	48.40	-16	3,394	-0.47%
2020/12/04	5	50.62	3	51.03	50.80	2	3,319	0.06%
2020/12/03	7	50.77	1	50.00	49.60	6	3,261	0.18%
2020/12/02	10	52.41	5	53.50	51.60	5	3,201	0.16%
2020/12/01	11	52.74	19	52.21	53.50	-8	3,064	-0.26%
2020/11/30	3	49.73	3	50.37	49.80	0	2,844	0.00%
2020/11/27	20	51.00	14	49.69	49.80	6	2,641	0.23%
2020/11/26	15	48.49	27.3	49.86	51.00	-12.3	2,450	-0.50%
2020/11/25	20	43.49	13	45.98	46.40	7	2,186	0.32%
2020/11/24	1	41.10	5	42.44	42.20	-4	2,022	-0.20%
2020/11/23	2	39.75	19	40.89	42.05	-17	1,968	-0.86%
2020/11/20	32	41.00	4	42.10	40.40	28	1,972	1.42%
2020/11/19	1	39.60	9.4	40.48	41.00	-8.4	1,935	-0.43%
2020/11/18	0	0.00	1.1	38.48	38.30	-1.1	1,994	-0.05%
2020/11/09	8	37.97	0	0.00	38.00	8	2,466	0.32%
2020/11/06	2	38.08	1	38.40	37.80	1	2,517	0.04%
2020/11/04	0	0.00	2	38.00	38.60	-2	2,585	-0.08%
2020/11/03	0	0.00	2	37.50	37.00	-2	2,667	-0.07%
2020/11/02	2	36.35	1	36.80	36.75	1	2,786	0.04%
2020/10/30	1	38.30	0	0.00	37.40	1	3,059	0.03%
2020/10/29	0	0.00	2	38.80	39.00	-2	3,311	-0.06%
2020/10/28	2	40.70	24	41.01	40.50	-22	3,322	-0.66%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/26	4	35.11	0	0.00	35.05	4	3,516	0.11%
2020/10/21	1	35.75	0	0.00	35.80	1	3,856	0.03%
2020/10/16	0	0.00	1	35.70	35.05	-1	4,427	-0.02%
2020/10/15	1	36.50	8	36.10	35.90	-7	4,455	-0.16%
2020/10/14	1	36.00	5	36.07	36.00	-4	4,544	-0.09%
2020/10/13	0	0.00	2	35.85	35.85	-2	4,668	-0.04%
2020/10/12	4	37.00	0	0.00	36.55	4	4,720	0.08%
2020/10/08	0	0.00	2	36.35	36.60	-2	4,836	-0.04%
2020/10/07	1	36.80	0	0.00	36.75	1	4,899	0.02%
2020/10/06	10	36.50	1	36.30	36.55	9	4,963	0.18%
2020/10/05	1	35.90	0	0.00	35.90	1	5,062	0.02%
2020/09/30	3	36.40	7	36.18	36.10	-4	5,397	-0.07%
2020/09/29	1	36.50	0	0.00	36.25	1	5,710	0.02%
2020/09/28	13	36.18	0	0.00	37.00	13	5,825	0.22%
2020/09/25	1	35.20	0	0.00	35.45	1	5,953	0.02%
2020/09/24	2	37.55	0	0.00	36.85	2	6,182	0.03%
2020/09/22	2	38.88	0	0.00	38.70	2	6,356	0.03%
2020/09/21	0	0.00	1	40.20	39.50	-1	6,543	-0.02%
2020/09/18	0	0.00	1	39.15	40.70	-1	6,712	-0.01%
2020/09/16	1	39.00	1	39.05	39.00	0	6,916	0.00%
2020/09/15	1	39.85	0	0.00	39.85	1	6,921	0.01%
2020/09/14	1	39.55	2	40.55	40.80	-1	6,985	-0.01%
2020/09/11	2	39.90	2	39.83	39.30	0	6,913	0.00%
2020/09/10	1	38.40	1	38.55	38.50	0	6,869	0.00%
2020/09/08	1	38.45	4	37.93	37.70	-3	6,845	-0.04%
2020/09/07	1	38.00	3	38.87	37.85	-2	6,830	-0.03%
2020/09/04	1	39.80	4	39.18	39.05	-3	6,802	-0.04%
2020/09/03	1	40.45	0	0.00	39.50	1	6,777	0.01%
2020/09/02	2	40.40	3	39.70	39.70	-1	6,763	-0.01%
2020/09/01	3	40.93	0	0.00	40.60	3	6,730	0.04%
2020/08/31	12	40.21	19	39.97	41.40	-7	6,693	-0.10%
2020/08/28	2	40.10	3	40.17	39.70	-1	6,649	-0.02%
2020/08/27	2	40.50	3	41.00	40.00	-1	6,621	-0.02%
2020/08/26	20	41.26	10	40.80	40.55	10	6,565	0.15%
2020/08/25	10	42.25	4	42.10	41.75	6	6,490	0.09%
2020/08/24	5	42.17	10	42.24	42.00	-5	6,410	-0.08%
2020/08/21	27	40.84	12	41.58	43.45	15	6,253	0.24%
2020/08/20	8	39.59	7	39.21	39.50	1	6,045	0.02%
2020/08/19	3	38.40	16	38.34	38.95	-13	5,910	-0.22%
2020/08/18	11	37.05	1	37.20	37.05	10	5,867	0.17%
2020/08/17	0	0.00	1	37.25	37.00	-1	5,879	-0.02%
2020/08/14	2	36.95	2	37.10	37.20	0	5,885	0.00%
2020/08/13	9	37.37	8	36.83	36.70	1	5,872	0.02%
2020/08/12	8	36.98	4	37.30	37.60	4	5,851	0.07%
2020/08/11	2	36.75	11	36.91	36.60	-9	5,804	-0.16%
2020/08/10	2	37.75	2	38.03	37.70	0	5,759	0.00%
2020/08/07	2	38.43	0	0.00	38.25	2	5,724	0.03%
2020/08/06	3	40.28	4	40.39	39.80	-1	5,623	-0.02%
2020/08/05	45	41.63	45	42.34	41.10	0	5,510	0.00%
2020/08/04	4	39.80	31	40.06	40.45	-27	5,238	-0.52%
2020/08/03	5	38.91	1	38.75	38.50	4	4,970	0.08%
2020/07/31	1	39.05	5	38.97	38.80	-4	4,931	-0.08%
2020/07/30	10	38.69	18	37.30	38.75	-8	4,844	-0.17%
2020/07/29	0	0.00	1	35.20	35.80	-1	4,588	-0.02%
2020/07/28	7	36.79	11	33.45	33.40	-4	4,540	-0.09%
2020/07/27	6	37.38	5	36.80	36.75	1	4,396	0.02%
2020/07/24	15	38.75	39	38.44	38.00	-24	4,291	-0.56%
2020/07/23	2	38.70	3	38.50	38.80	-1	3,973	-0.03%
2020/07/22	32	37.82	5	37.37	37.10	27	3,776	0.71%
2020/07/21	1	37.10	1	37.30	37.30	0	3,756	0.00%
2020/07/17	0	0.00	1	37.85	37.70	-1	3,658	-0.03%
2020/07/16	2	36.90	8	36.38	36.35	-6	3,579	-0.17%
2020/07/15	10	38.14	2	36.58	36.20	8	3,538	0.23%
2020/07/14	1	36.55	3	37.48	37.55	-2	3,484	-0.06%
2020/07/13	3	38.63	8	38.56	38.10	-5	3,500	-0.14%
2020/07/10	3	38.23	2	38.38	37.85	1	3,462	0.03%
2020/07/09	3	40.38	9	40.12	39.20	-6	3,373	-0.18%
2020/07/08	37	37.00	19	38.06	38.10	18	3,048	0.59%
2020/07/07	7	36.24	38	35.84	35.05	-31	2,744	-1.13%
2020/07/06	7	37.82	4	37.46	37.35	3	2,653	0.11%
2020/07/03	12	38.22	22	38.00	37.00	-10	2,525	-0.40%
2020/07/02	7	33.48	3	33.85	36.35	4	2,271	0.18%
2020/07/01	12	33.24	6	33.20	33.05	6	2,133	0.28%
2020/06/30	4	34.01	10	33.76	33.55	-6	2,057	-0.29%
2020/06/29	59	30.48	11	31.20	32.55	48	1,863	2.58%
2020/06/24	4	28.19	4	29.14	29.60	0	1,674	0.00%
2020/06/23	3	26.63	2	26.50	26.95	1	1,477	0.07%
2020/06/22	5	25.97	0	0.00	26.30	5	1,457	0.34%
2020/06/19	3	26.60	0	0.00	26.60	3	1,421	0.21%
2020/06/18	0	0.00	1	27.35	27.40	-1	1,314	-0.08%
2020/06/16	2	27.83	0	0.00	27.50	2	1,318	0.15%
2020/06/15	2	27.20	0	0.00	27.00	2	1,335	0.15%
2020/06/12	0	0.00	4	27.60	27.60	-4	1,338	-0.30%
2020/06/11	0	0.00	5	28.15	28.10	-5	1,347	-0.37%
2020/06/10	0	0.00	9	28.97	28.95	-9	1,348	-0.67%
2020/06/09	1	29.80	0	0.00	29.20	1	1,362	0.07%
2020/06/08	0	0.00	1	30.05	29.95	-1	1,375	-0.07%
2020/06/05	11	29.90	51	29.90	29.95	-40	1,371	-2.92%
2020/06/04	0	0.00	7.4	29.96	29.80	-7.4	1,378	-0.54%
2020/06/03	1	29.95	1	29.70	29.85	0	1,384	0.00%
2020/06/01	1	29.70	2	29.83	29.55	-1	1,391	-0.07%
2020/05/29	2	29.15	0	0.00	28.95	2	1,392	0.14%
2020/05/28	0	0.00	4	29.30	29.25	-4	1,396	-0.29%
2020/05/27	2	30.00	2	30.18	30.00	0	1,402	0.00%
2020/05/26	1	29.65	0	0.00	30.65	1	1,390	0.07%
2020/05/25	2	28.90	2	29.03	29.30	0	1,378	0.00%
2020/05/22	1	29.50	1	29.95	29.50	0	1,388	0.00%
2020/05/21	3	30.23	1	29.80	30.65	2	1,371	0.15%
2020/05/20	1	29.00	2	29.10	28.95	-1	1,352	-0.07%
2020/05/19	1	29.50	2	29.38	28.90	-1	1,345	-0.07%
2020/05/18	2	28.80	1	28.40	29.00	1	1,335	0.07%
2020/05/14	1	28.65	0	0.00	28.25	1	1,306	0.08%
2020/05/13	0	0.00	5	29.05	29.30	-5	1,297	-0.39%
2020/05/11	1	29.95	0	0.00	29.80	1	1,292	0.08%
2020/05/07	0	0.00	5	30.20	31.15	-5	1,282	-0.39%
2020/05/06	1	30.10	9	30.08	30.05	-8	1,277	-0.63%
2020/05/05	1	30.70	2	31.78	30.80	-1	1,267	-0.08%
2020/05/04	2	32.00	3	31.80	31.65	-1	1,255	-0.08%
2020/04/30	1	31.75	2	32.15	31.55	-1	1,245	-0.08%
2020/04/29	2	31.65	2	31.60	31.65	0	1,251	0.00%
2020/04/28	2	31.73	0	0.00	31.70	2	1,260	0.16%
2020/04/27	4	32.33	0	0.00	32.00	4	1,273	0.31%
2020/04/24	1	31.55	4	32.23	32.00	-3	1,255	-0.24%
2020/04/23	2	31.38	2	31.80	31.00	0	1,235	0.00%
2020/04/22	1	31.70	4	31.61	31.20	-3	1,229	-0.24%
2020/04/21	1	31.60	2	31.68	31.55	-1	1,240	-0.08%
2020/04/20	2	29.78	0	0.00	31.30	2	1,208	0.17%
2020/04/17	1	29.70	0	0.00	30.45	1	1,236	0.08%
2020/04/16	2	29.90	5	30.01	30.45	-3	1,173	-0.26%
2020/04/15	2	25.20	2	27.50	27.70	0	1,095	0.00%
2020/04/14	0	0.00	5	24.89	25.20	-5	1,075	-0.47%
2020/04/13	3	25.05	2	24.80	25.00	1	1,069	0.09%
2020/04/10	2	23.78	0	0.00	24.20	2	1,075	0.19%
2020/04/09	10	24.30	0	0.00	24.45	10	1,094	0.91%
2020/04/08	0	0.00	1	21.10	22.85	-1	1,086	-0.09%
2020/04/07	1	20.50	0	0.00	20.80	1	1,088	0.09%
2020/04/01	0	0.00	1	19.25	19.60	-1	1,130	-0.09%
2020/03/24	1	18.00	0	0.00	17.85	1	1,538	0.06%
2020/03/20	0	0.00	1	17.95	18.00	-1	1,626	-0.06%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/17	2	18.93	2	19.25	19.75	0	1,638	0.00%
2020/03/16	0	0.00	1	21.90	20.00	-1	1,633	-0.06%
2020/03/13	2	21.38	2	21.55	21.95	0	1,617	0.00%
2020/03/12	3	24.77	0	0.00	23.70	3	1,594	0.19%
2020/03/10	0	0.00	1	26.00	26.95	-1	1,571	-0.06%
2020/03/09	1	27.30	0	0.00	26.70	1	1,557	0.06%
2020/03/06	2	28.65	1	28.80	28.55	1	1,542	0.06%
2020/03/05	1	29.15	1	29.45	29.00	0	1,542	0.00%
2020/03/04	2	28.35	0	0.00	28.75	2	1,537	0.13%
2020/03/03	3	28.88	0	0.00	28.80	3	1,536	0.20%
2020/02/27	2	29.60	0	0.00	28.75	2	1,523	0.13%
2020/02/26	1	30.30	4.2	30.09	29.85	-3.2	1,514	-0.21%
2020/02/25	5	29.32	1	29.50	29.75	4	1,516	0.26%
2020/02/24	2	30.10	3	30.25	30.10	-1	1,563	-0.06%
2020/02/21	2	30.70	0	0.00	30.80	2	1,578	0.13%
2020/02/19	2	30.90	0	0.00	30.75	2	1,568	0.13%
2020/02/17	1	30.50	2	30.50	30.40	-1	1,560	-0.06%
2020/02/14	0	0.00	4	30.71	30.65	-4	1,562	-0.26%
2020/02/13	3	30.85	7	30.61	30.70	-4	1,564	-0.26%
2020/02/12	3	30.60	0	0.00	30.65	3	1,555	0.19%
2020/02/11	1	30.40	0	0.00	30.20	1	1,552	0.06%
2020/02/07	0	0.00	1	30.10	29.90	-1	1,544	-0.06%
2020/02/05	1	30.55	1	30.15	30.00	0	1,531	0.00%
2020/02/04	1	30.20	0	0.00	30.10	1	1,529	0.07%
2020/02/03	2	29.80	3	28.77	29.15	-1	1,523	-0.07%
2020/01/31	2	32.25	1	32.80	31.50	1	1,501	0.07%
2020/01/30	1	32.10	1	32.10	32.10	0	1,486	0.00%
2020/01/17	5	35.95	0	0.00	35.70	5	1,461	0.34%
2020/01/15	2	36.00	2	36.55	35.60	0	1,463	0.00%
2020/01/14	2	35.95	1	35.75	35.65	1	1,437	0.07%
2020/01/13	1	34.60	2	35.70	36.10	-1	1,425	-0.07%
2020/01/08	0	0.00	1	33.70	33.50	-1	1,393	-0.07%
2020/01/07	0	0.00	2	34.05	34.10	-2	1,391	-0.14%
2020/01/03	0	0.00	7	35.43	35.60	-7	1,374	-0.51%
2020/01/02	0	0.00	5	36.35	36.35	-5	1,354	-0.37%
2019/12/30	2	35.85	3	35.80	35.65	-1	1,337	-0.07%
2019/12/27	0	0.00	2	36.00	35.25	-2	1,316	-0.15%
2019/12/26	0	0.00	4	36.20	35.65	-4	1,297	-0.31%
2019/12/25	0	0.00	1	36.80	36.60	-1	1,265	-0.08%
2019/12/24	1	36.80	1	35.80	36.90	0	1,247	0.00%
2019/12/23	11	36.16	3	35.92	36.05	8	1,197	0.67%
2019/12/20	5	34.80	3	35.00	34.60	2	1,052	0.19%
2019/12/19	1	33.30	4	34.36	34.60	-3	1,001	-0.30%
2019/12/18	0	0.00	5	33.45	33.30	-5	1,075	-0.46%
2019/12/17	8	34.17	1	34.50	33.30	7	1,122	0.62%
2019/12/16	5	33.30	2	33.25	33.40	3	1,046	0.29%
2019/12/13	1	31.90	2	32.10	31.80	-1	1,034	-0.10%
2019/12/12	3	32.83	1	33.10	32.25	2	1,031	0.19%
2019/12/11	4	32.58	0	0.00	32.95	4	1,021	0.39%
2019/12/10	0	0.00	1	32.00	32.05	-1	1,013	-0.10%
2019/12/04	1	32.05	1	32.15	32.05	0	1,163	0.00%
2019/11/29	0	0.00	6	32.30	32.00	-6	1,199	-0.50%
2019/11/27	0	0.00	2	32.90	32.70	-2	1,205	-0.17%
2019/11/26	0	0.00	1	32.70	32.90	-1	1,200	-0.08%
2019/11/25	2	32.60	0	0.00	32.60	2	1,203	0.17%
2019/11/22	1	33.60	1	32.70	32.80	0	1,202	0.00%
2019/11/21	6	33.92	5	34.24	33.45	1	1,190	0.08%
2019/11/20	3	33.17	0	0.00	33.40	3	1,132	0.26%
2019/11/15	1	31.65	1	31.60	31.40	0	1,123	0.00%
2019/11/14	0	0.00	1	31.75	31.30	-1	1,131	-0.09%
2019/11/13	1	32.05	0	0.00	31.85	1	1,145	0.09%
2019/11/08	1	32.35	1	32.30	32.80	0	1,153	0.00%
2019/11/05	1	32.80	0	0.00	32.80	1	1,187	0.08%
2019/10/29	1	33.70	0	0.00	33.15	1	1,214	0.08%
2019/10/24	1	35.05	0	0.00	34.75	1	1,317	0.08%
2019/10/23	1	35.00	4	34.81	34.90	-3	1,391	-0.22%
2019/10/22	1	34.45	0	0.00	34.40	1	1,381	0.07%
2019/10/21	1	34.25	1	34.70	34.70	0	1,384	0.00%
2019/10/17	1	34.05	0	0.00	34.35	1	1,381	0.07%
2019/10/14	0	0.00	1	33.70	33.50	-1	1,395	-0.07%
2019/10/09	1	33.40	0	0.00	33.40	1	1,402	0.07%
2019/10/04	1	34.55	0	0.00	34.40	1	1,406	0.07%
2019/10/01	0	0.00	3	35.10	34.60	-3	1,418	-0.21%
2019/09/27	1	35.70	1	34.80	34.70	0	1,422	0.00%
2019/09/25	0	0.00	1	35.35	34.85	-1	1,446	-0.07%
2019/09/24	1	36.30	4	35.68	35.55	-3	1,452	-0.21%
2019/09/23	4	36.53	0	0.00	36.30	4	1,430	0.28%
2019/09/20	4	35.28	2	34.80	35.30	2	1,372	0.15%
2019/09/18	0	0.00	3	34.10	33.80	-3	1,350	-0.22%
2019/09/17	0	0.00	0.1	33.10	33.35	-0.1	1,384	-0.01%
2019/09/16	0	0.00	1	34.00	33.50	-1	1,489	-0.07%
2019/09/12	0	0.00	2	34.20	34.10	-2	1,524	-0.13%
2019/09/09	1	36.05	1	35.95	34.60	0	1,740	0.00%
2019/09/06	0	0.00	1	33.95	33.95	-1	1,717	-0.06%
2019/09/05	8	32.65	0	0.00	32.45	8	1,695	0.47%
2019/09/02	1	32.75	0	0.00	32.50	1	1,776	0.06%
2019/08/30	2	31.88	0	0.00	31.70	2	1,773	0.11%
2019/08/29	1	31.80	0	0.00	31.70	1	1,791	0.06%
2019/08/28	1	32.10	0	0.00	31.90	1	1,795	0.06%
2019/08/23	0	0.00	2	32.40	32.50	-2	1,817	-0.11%
2019/08/20	0	0.00	0	32.15	32.15	0	1,854	0.00%
2019/08/19	2	32.63	4	32.38	32.30	-2	1,870	-0.11%
2019/08/16	1	32.15	1	32.10	32.45	0	1,882	0.00%
2019/08/15	0	0.00	1	31.10	31.05	-1	1,885	-0.05%
2019/08/14	6	32.03	1	32.00	31.60	5	1,913	0.26%
2019/08/12	1	31.85	1	31.95	32.10	0	1,991	0.00%
2019/08/08	10	31.85	0	0.00	31.60	10	2,048	0.49%
2019/08/07	4	32.10	7	32.07	31.15	-3	2,113	-0.14%
2019/08/06	14	33.48	1	33.40	33.05	13	2,116	0.61%
2019/08/05	0	0.00	1	34.40	33.90	-1	2,122	-0.05%
2019/08/01	0	0.00	1	34.70	35.15	-1	2,200	-0.05%
2019/07/29	0	0.00	1	36.85	36.55	-1	2,261	-0.04%
2019/07/26	4	37.28	4	37.41	37.00	0	2,259	0.00%
2019/07/23	2	35.88	0	0.00	35.15	2	2,171	0.09%
2019/07/22	0	0.00	1	35.30	35.30	-1	2,225	-0.04%
2019/07/19	0	0.00	1	35.30	35.00	-1	2,226	-0.04%
2019/07/18	1	35.85	2	35.73	35.35	-1	2,243	-0.04%
2019/07/17	0	0.00	1	35.30	35.35	-1	2,239	-0.04%
2019/07/16	2	35.65	0	0.00	35.25	2	2,253	0.09%
2019/07/15	3	34.90	2	34.80	35.70	1	2,269	0.04%
2019/07/12	2	35.05	0	0.00	34.85	2	2,302	0.09%
2019/07/11	1	35.70	2	35.63	35.10	-1	2,374	-0.04%
2019/07/09	0	0.00	1	35.40	35.35	-1	2,457	-0.04%
2019/07/08	1	35.30	3	35.83	35.30	-2	2,476	-0.08%
2019/07/04	2	36.45	3	36.55	36.45	-1	2,536	-0.04%
2019/07/03	2	36.70	0	0.00	36.30	2	2,546	0.08%
2019/07/02	1	36.85	2	36.83	37.25	-1	2,579	-0.04%
2019/06/28	2	35.30	1	35.35	35.50	1	2,591	0.04%
2019/06/27	4	36.11	1	35.90	35.75	3	2,614	0.11%
2019/06/26	2	34.38	1	34.50	34.25	1	2,602	0.04%
2019/06/25	1	34.25	1	34.35	34.25	0	2,628	0.00%
2019/06/24	3	35.15	0	0.00	34.90	3	2,724	0.11%
2019/06/21	4	38.64	4	38.28	35.85	0	2,762	0.00%
2019/06/20	3	38.35	2	38.50	38.35	1	2,697	0.04%
2019/06/19	5	37.85	6	38.68	38.60	-1	2,773	-0.04%
2019/06/18	2	35.28	2	35.63	35.35	0	2,643	0.00%
2019/06/17	3	35.05	2	35.00	35.15	1	2,689	0.04%
2019/06/14	4	34.11	3	34.87	34.90	1	2,905	0.03%
2019/06/13	0	0.00	5	33.90	33.50	-5	2,984	-0.17%
2019/06/12	3	34.20	5	33.93	34.00	-2	3,264	-0.06%
2019/06/11	2	33.00	2	33.10	32.60	0	3,391	0.00%
2019/06/10	0	0.00	1	32.25	32.50	-1	3,428	-0.03%
2019/06/06	16	31.79	0	0.00	31.50	16	3,435	0.47%
2019/06/05	2	32.40	0	0.00	32.05	2	3,449	0.06%
2019/06/03	10	32.05	0	0.00	32.05	10	3,513	0.28%
2019/05/31	0	0.00	1	32.90	32.80	-1	3,564	-0.03%
2019/05/29	1	32.00	0	0.00	31.70	1	3,565	0.03%
2019/05/28	17	31.49	2	31.50	33.00	15	3,571	0.42%
2019/05/24	1	32.40	0	0.00	32.15	1	3,590	0.03%
2019/05/23	0	0.00	2	33.05	32.50	-2	3,594	-0.06%
2019/05/22	1	33.60	0	0.00	33.80	1	3,638	0.03%
2019/05/21	3	33.87	5	34.00	34.20	-2	3,672	-0.05%
2019/05/20	10	34.00	10	33.10	33.10	0	3,733	0.00%
2019/05/16	0	0.00	5	34.60	33.05	-5	3,755	-0.13%
2019/05/15	30	34.35	2	33.75	34.65	28	3,702	0.76%
2019/05/14	1	31.20	1	31.25	31.50	0	3,656	0.00%
2019/05/13	1	31.10	1	32.90	31.00	0	3,653	0.00%
2019/05/10	27	33.64	0	0.00	32.40	27	3,668	0.74%
2019/05/09	0	0.00	10	34.20	33.10	-10	3,640	-0.27%
2019/05/08	6	35.78	13	36.13	34.95	-7	3,625	-0.19%
2019/05/07	1	37.35	0	0.00	37.35	1	3,632	0.03%
2019/05/06	2	38.23	5	38.52	38.10	-3	3,626	-0.08%
2019/05/02	0	0.00	1	39.95	39.55	-1	3,618	-0.03%
2019/04/30	0	0.00	10	38.30	38.60	-10	3,607	-0.28%
2019/04/29	10	38.93	11	38.07	38.00	-1	3,623	-0.03%
2019/04/26	1	39.40	2	40.20	39.00	-1	3,619	-0.03%
2019/04/25	0	0.00	1	39.20	39.00	-1	3,591	-0.03%
2019/04/24	1	39.50	0	0.00	38.60	1	3,593	0.03%
2019/04/22	2	39.40	2	39.60	39.20	0	3,576	0.00%
2019/04/19	21	38.65	2	38.90	38.95	19	3,575	0.53%
2019/04/17	11	41.57	0	0.00	40.00	11	3,536	0.31%
2019/04/16	1	39.30	4	39.93	41.00	-3	3,458	-0.09%
2019/04/15	1	39.25	1	39.65	39.10	0	3,406	0.00%
2019/04/12	0	0.00	2	39.45	38.70	-2	3,397	-0.06%
2019/04/11	3	39.10	0	0.00	39.00	3	3,385	0.09%
2019/04/10	2	39.20	5	39.76	39.10	-3	3,375	-0.09%
2019/04/03	3	39.38	7	39.61	39.55	-4	3,323	-0.12%
2019/04/02	3	39.00	0	0.00	39.00	3	3,375	0.09%
2019/04/01	3	39.57	3	39.72	39.20	0	3,355	0.00%
2019/03/29	5	39.49	2	39.05	39.90	3	3,323	0.09%
2019/03/28	3	39.33	3	39.47	39.00	0	3,292	0.00%
2019/03/27	10	39.83	5	40.40	40.00	5	3,279	0.15%
2019/03/26	1	37.50	3	39.40	39.50	-2	3,166	-0.06%
2019/03/25	1	36.30	0	0.00	36.55	1	3,088	0.03%
2019/03/22	2	38.63	100	38.50	37.70	-98	3,061	-3.20%
2019/03/21	1	38.35	10	38.11	38.10	-9	2,988	-0.30%
2019/03/20	2	38.05	17	38.01	38.10	-15	3,078	-0.49%
2019/03/19	7	38.60	40	38.74	37.35	-33	3,027	-1.09%
2019/03/18	0	0.00	8	38.14	38.50	-8	2,779	-0.29%
2019/03/15	10	34.84	18.5	34.94	35.00	-8.5	2,672	-0.32%
2019/03/14	2	33.20	9	33.37	33.85	-7	2,396	-0.29%
2019/03/13	2	29.85	1	29.15	30.80	1	2,243	0.04%
2019/03/11	1	29.30	1	29.25	28.85	0	2,223	0.00%
2019/03/08	1	28.90	0	0.00	28.80	1	2,259	0.04%
2019/03/05	0	0.00	1	28.10	28.20	-1	2,290	-0.04%
2019/03/04	2	28.05	1	28.25	28.20	1	2,321	0.04%
2019/02/26	0	0.00	1.8	28.45	28.35	-1.8	2,544	-0.07%
2019/02/25	2	29.55	5	28.66	28.65	-3	2,641	-0.11%
2019/02/22	10	28.90	7	28.96	28.90	3	2,634	0.11%
2019/02/21	4	28.85	2.4	28.73	29.00	1.6	2,629	0.06%
2019/02/20	12	29.27	4	28.55	28.35	8	2,579	0.31%
2019/02/19	1	29.10	2	29.00	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	5	27.59	27.95	-5	2,494	-0.20%
2019/02/15	1	26.55	0	0.00	26.50	1	2,468	0.04%
2019/02/14	12	26.38	0	0.00	26.40	12	2,542	0.47%
2019/02/12	0	0.00	2	27.05	26.80	-2	2,610	-0.08%
2019/02/11	2	26.60	1	27.10	26.80	1	2,658	0.04%
2019/01/30	1	26.05	0	0.00	25.65	1	2,670	0.04%
2019/01/28	8	26.39	4	26.09	25.85	4	2,649	0.15%
2019/01/25	0	0.00	1	25.25	25.05	-1	2,623	-0.04%
2019/01/24	2	25.30	0	0.00	25.05	2	2,647	0.08%
2019/01/22	1	25.00	0	0.00	24.65	1	2,673	0.04%
2019/01/21	0	0.00	2	24.50	24.60	-2	2,673	-0.07%
2019/01/18	0	0.00	2	23.70	23.80	-2	2,685	-0.07%
2019/01/16	0	0.00	1	24.70	24.70	-1	2,716	-0.04%
2019/01/15	2	24.95	0	0.00	24.70	2	2,714	0.07%
2019/01/14	1	24.70	0	0.00	24.70	1	2,730	0.04%
2019/01/11	0	0.00	2	25.25	24.65	-2	2,752	-0.07%
2019/01/09	3	25.27	2	25.55	25.00	1	2,777	0.04%
2019/01/08	1	24.85	0	0.00	24.65	1	2,779	0.04%
2019/01/07	1	24.90	0	0.00	24.60	1	2,799	0.04%
2019/01/04	3	24.18	1	23.80	24.00	2	2,836	0.07%
2018/12/28	2	26.50	0	0.00	26.30	2	2,880	0.07%
2018/12/26	0	0.00	2	28.13	26.90	-2	2,945	-0.07%
2018/12/25	4	28.08	0	0.00	27.70	4	2,948	0.14%
2018/12/20	1	26.10	1	27.60	27.95	0	2,906	0.00%
2018/12/19	2	27.95	0	0.00	28.00	2	2,954	0.07%
2018/12/14	0	0.00	2.9	28.88	28.75	-2.9	3,038	-0.10%
2018/12/13	2	29.20	4	29.58	28.85	-2	3,134	-0.06%
2018/12/10	2	26.20	0	0.00	26.10	2	3,105	0.06%
2018/12/07	0	0.00	1	26.85	27.30	-1	3,097	-0.03%
2018/12/06	2	26.25	0	0.00	26.10	2	3,086	0.06%
2018/12/05	0	0.00	3	28.27	28.30	-3	3,066	-0.10%
2018/12/03	1	29.05	0	0.00	29.20	1	3,080	0.03%
2018/11/30	0	0.00	1	28.90	28.60	-1	3,070	-0.03%
2018/11/29	5	28.84	1	28.60	28.40	4	3,068	0.13%
2018/11/28	2	27.63	3	27.40	27.40	-1	3,029	-0.03%
2018/11/26	1	26.25	0	0.00	26.80	1	3,227	0.03%
2018/11/23	1	25.40	2	29.35	25.85	-1	3,178	-0.03%
2018/11/22	0	0.00	6	26.70	26.70	-6	3,106	-0.19%
2018/11/21	1	23.60	2	24.28	24.30	-1	3,016	-0.03%
2018/11/20	1	23.55	0	0.00	23.55	1	3,002	0.03%
2018/11/16	0	0.00	2	24.30	23.95	-2	3,064	-0.07%
2018/11/15	2	23.80	1	23.95	23.70	1	3,118	0.03%
2018/11/14	1	25.00	1	24.80	24.00	0	3,110	0.00%
2018/11/13	2	24.65	3	25.40	24.90	-1	3,087	-0.03%
2018/11/12	3	23.30	8	24.26	24.65	-5	3,018	-0.17%
2018/11/09	1	22.30	1	22.55	22.75	0	2,973	0.00%
2018/11/08	9	23.44	6	23.38	22.35	3	2,995	0.10%
2018/11/07	6	21.93	0	0.00	22.55	6	3,010	0.20%
2018/11/01	4	21.20	0	0.00	21.35	4	3,132	0.13%
2018/10/31	0	0.00	1	20.05	20.20	-1	3,126	-0.03%
2018/10/26	6	19.81	5	19.70	18.85	1	3,200	0.03%
2018/10/25	0	0.00	2	20.00	19.65	-2	3,196	-0.06%
2018/10/24	1	21.55	0	0.00	21.15	1	3,190	0.03%
2018/10/17	2	24.20	10	25.00	24.00	-8	3,240	-0.25%
2018/10/16	1	24.90	0	0.00	24.65	1	3,311	0.03%
2018/10/15	10	24.70	0	0.00	24.90	10	3,356	0.30%
2018/10/12	5	25.02	0.5	24.65	24.60	4.5	3,387	0.13%
2018/10/11	3	24.67	0	0.00	24.50	3	3,401	0.09%
2018/10/09	1	27.65	0	0.00	27.20	1	3,417	0.03%
2018/10/08	0	0.00	10	29.55	28.90	-10	3,448	-0.29%
2018/10/05	51	29.45	1	30.05	28.75	50	3,464	1.44%
2018/10/04	2	30.95	2	32.05	30.85	0	3,488	0.00%
2018/10/03	1	32.50	1	34.70	32.40	0	3,632	0.00%
2018/10/02	0.5	35.00	0	0.00	35.00	0.5	3,755	0.01%
2018/10/01	0	0.00	1	35.70	35.75	-1	3,821	-0.03%
2018/09/28	2	35.75	10.7	35.61	35.75	-8.7	3,978	-0.22%
2018/09/27	4	36.58	0	0.00	36.10	4	4,132	0.10%
2018/09/26	2	38.10	4	37.78	37.00	-2	4,340	-0.05%
2018/09/25	2	36.65	0	0.00	36.90	2	4,569	0.04%
2018/09/21	1	36.95	0	0.00	36.90	1	4,984	0.02%
2018/09/20	0	0.00	1	38.30	36.95	-1	5,195	-0.02%
2018/09/19	3	39.08	6	39.39	38.05	-3	5,237	-0.06%
2018/09/18	4	37.20	4	37.88	37.35	0	5,270	0.00%
2018/09/17	3	36.10	0.6	36.20	36.20	2.4	5,414	0.04%
2018/09/14	0	0.00	1	36.20	36.60	-1	5,661	-0.02%
2018/09/12	0	0.00	1	35.55	35.20	-1	6,269	-0.02%
2018/09/11	11	36.51	1.1	35.98	36.05	9.9	6,611	0.15%
2018/09/10	1	35.45	3	35.07	35.00	-2	6,919	-0.03%
2018/09/07	1	38.05	0	0.00	37.05	1	7,192	0.01%
2018/09/06	1	38.95	1	38.85	38.35	0	7,280	0.00%
2018/09/05	3	38.45	1	38.65	38.15	2	7,641	0.03%
2018/09/04	2	37.93	1	37.85	38.40	1	7,816	0.01%
2018/09/03	0	0.00	7	39.21	37.40	-7	7,856	-0.09%
2018/08/31	11	37.89	8	38.68	39.90	3	7,891	0.04%
2018/08/30	5	36.39	0	0.00	36.90	5	7,861	0.06%
2018/08/29	4	36.44	1	36.55	36.50	3	7,909	0.04%
2018/08/24	0	0.00	13	34.93	34.50	-13	8,175	-0.16%
2018/08/23	4	36.63	0	0.00	35.30	4	8,274	0.05%
2018/08/22	11	35.25	3	36.23	36.35	8	8,297	0.10%
2018/08/21	1	34.15	2	34.60	34.15	-1	8,296	-0.01%
2018/08/20	0	0.00	3	34.85	35.15	-3	8,310	-0.04%
2018/08/17	2	36.30	0	0.00	35.30	2	8,324	0.02%
2018/08/16	4	36.04	11	34.98	35.90	-7	8,317	-0.08%
2018/08/15	3	36.07	7	35.90	35.45	-4	8,315	-0.05%
2018/08/14	17	35.24	0	0.00	35.50	17	8,324	0.20%
2018/08/13	1	36.00	0	0.00	35.15	1	8,494	0.01%
2018/08/10	0	0.00	2	39.10	38.70	-2	8,575	-0.02%
2018/08/09	1	38.85	0	0.00	38.65	1	8,835	0.01%
2018/08/08	0	0.00	3	40.50	40.10	-3	9,082	-0.03%
2018/08/07	0	0.00	1	41.40	41.20	-1	9,098	-0.01%
2018/08/06	2	42.28	1	40.40	40.90	1	9,252	0.01%
2018/08/03	1	43.40	5	42.61	43.40	-4	9,304	-0.04%
2018/08/01	1	45.90	1	46.35	44.85	0	9,461	0.00%
2018/07/31	1	45.20	2	44.70	45.60	-1	9,520	-0.01%
2018/07/30	0	0.00	1	45.80	45.15	-1	9,620	-0.01%
2018/07/27	0	0.00	2	46.63	46.50	-2	9,793	-0.02%
2018/07/26	2	46.85	0	0.00	46.55	2	10,005	0.02%
2018/07/25	3	48.10	5	48.00	47.00	-2	10,381	-0.02%
2018/07/24	6	47.58	2	47.03	47.60	4	10,379	0.04%
2018/07/23	4	47.08	4	47.56	47.15	0	10,464	0.00%
2018/07/20	4	45.96	11	45.34	45.20	-7	10,498	-0.07%
2018/07/19	12	45.28	8	46.30	45.00	4	10,644	0.04%
2018/07/18	3	47.40	3	46.30	46.20	0	10,796	0.00%
2018/07/17	0	0.00	3	48.40	47.25	-3	10,883	-0.03%
2018/07/16	16	48.78	10	47.60	48.00	6	11,280	0.05%
2018/07/12	1	48.20	5	48.61	47.95	-4	11,567	-0.03%
2018/07/11	24	47.99	12	48.02	48.10	12	11,705	0.10%
2018/07/10	1	45.00	14	45.77	45.60	-13	11,634	-0.11%
2018/07/09	4	47.88	0	0.00	47.50	4	11,760	0.03%
2018/07/06	2	47.05	3	47.18	48.55	-1	11,839	-0.01%
2018/07/05	20	49.71	18	49.06	47.75	2	11,778	0.02%
2018/07/04	11	50.48	11	49.46	49.00	0	11,826	0.00%
2018/07/03	10	51.98	6	51.05	50.00	4	11,863	0.03%
2018/07/02	14	53.78	10	53.31	51.40	4	11,591	0.03%
2018/06/29	6	48.45	4	48.93	50.40	2	11,188	0.02%
2018/06/28	5	47.38	8	46.57	45.85	-3	10,976	-0.03%
2018/06/27	7	48.09	15	48.27	47.70	-8	10,885	-0.07%
2018/06/26	7	47.21	9	46.27	47.50	-2	10,755	-0.02%
2018/06/25	9	46.49	1	47.35	44.50	8	10,586	0.08%
2018/06/22	6	51.15	7	51.00	49.00	-1	10,353	-0.01%
2018/06/21	12	49.10	7	49.79	50.10	5	10,077	0.05%
2018/06/20	23	46.95	15	47.67	46.10	8	9,813	0.08%
2018/06/19	6	44.72	21	45.71	47.15	-15	9,495	-0.16%
2018/06/15	1	41.10	14	41.82	42.90	-13	9,375	-0.14%
2018/06/14	1	39.65	18	40.79	40.15	-17	9,233	-0.18%
2018/06/13	30	41.62	9	42.13	39.00	21	9,282	0.23%
2018/06/12	2	39.25	9	39.57	39.35	-7	9,006	-0.08%
2018/06/11	1	37.20	2	37.10	37.65	-1	9,064	-0.01%
2018/06/08	40	36.28	2	36.45	35.95	38	9,002	0.42%
2018/06/07	27	38.60	40	37.61	37.45	-13	8,910	-0.15%
2018/06/06	19	38.89	15	38.80	38.55	4	8,907	0.04%
2018/06/05	42	40.10	11	38.67	38.20	31	8,871	0.35%
2018/06/04	20	41.00	17.1	40.85	42.30	2.9	8,700	0.03%
2018/06/01	11	39.04	1	38.90	38.80	10	8,669	0.12%
2018/05/31	34	39.22	21	39.63	39.45	13	8,675	0.15%
2018/05/30	7	37.17	32	36.74	38.70	-25	8,661	-0.29%
2018/05/29	33	36.00	3	36.53	37.50	30	8,673	0.35%
2018/05/28	7	35.16	0	0.00	35.00	7	8,672	0.08%
2018/05/25	0	0.00	1	35.75	34.80	-1	8,726	-0.01%
2018/05/24	20	34.70	4	34.70	34.90	16	8,796	0.18%
2018/05/23	3	35.47	16	35.74	35.50	-13	8,985	-0.14%
2018/05/22	3	35.73	1	35.20	35.80	2	9,216	0.02%
2018/05/21	17	37.40	23	37.54	37.00	-6	9,236	-0.06%
2018/05/18	18	35.27	12	35.92	35.60	6	9,168	0.07%
2018/05/17	22	36.31	116	36.88	36.60	-94	9,229	-1.02%	大賣/
2018/05/16	18	35.71	56	34.63	33.80	-38	9,069	-0.42%
2018/05/15	0	0.00	9	36.50	36.50	-9	8,844	-0.10%
2018/05/14	26	32.40	18	32.00	33.20	8	8,863	0.09%
2018/05/11	15	30.58	3	30.70	30.20	12	8,709	0.14%
2018/05/10	7	30.15	18	30.84	30.15	-11	8,637	-0.13%
2018/05/09	19	31.28	2	31.90	31.00	17	8,554	0.20%
2018/05/08	7	31.51	0	0.00	30.90	7	8,544	0.08%
2018/05/07	5	30.71	14	31.08	31.00	-9	8,596	-0.10%
2018/05/04	1	32.00	11	32.35	31.10	-10	8,574	-0.12%
2018/05/03	4	32.10	5	32.30	31.90	-1	8,483	-0.01%
2018/05/02	11	33.24	11	33.67	30.90	0	8,397	0.00%
2018/04/27	18	30.29	7	30.41	30.90	11	8,131	0.14%
2018/04/26	6	31.17	21	28.17	28.10	-15	7,996	-0.19%
2018/04/25	3	30.17	0	0.00	29.90	3	7,863	0.04%
2018/04/24	6	29.92	38	30.14	29.00	-32	7,654	-0.42%
2018/04/23	26	34.03	13	34.00	32.20	13	7,447	0.17%
2018/04/20	26	36.51	20	35.61	35.50	6	7,296	0.08%
2018/04/18	20	28.51	28	28.22	31.40	-8	6,821	-0.12%
2018/04/17	11	28.55	12	30.22	28.55	-1	6,457	-0.02%
2018/04/16	0	0.00	2	31.80	31.70	-2	6,250	-0.03%
2018/04/13	3	33.12	5	33.29	32.95	-2	6,134	-0.03%
2018/04/12	1	33.40	4.1	34.23	33.30	-3.1	5,835	-0.05%
2018/04/11	8	37.09	0	0.00	36.90	8	5,665	0.14%
2018/04/10	5	39.03	11.3	36.16	36.00	-6.3	5,565	-0.11%
2018/04/09	6	39.85	2	44.60	38.70	4	5,342	0.08%
2018/04/03	19	43.42	0.5	42.80	43.00	18.5	5,068	0.37%
2018/04/02	34	43.13	2	43.50	42.95	32	5,039	0.63%
2018/03/31	7	40.20	3.5	41.39	41.45	3.5	5,014	0.07%
2018/03/30	9	37.80	1	39.00	37.70	8	4,975	0.16%
2018/03/29	0	0.00	3	41.73	40.55	-3	4,959	-0.06%
2018/03/28	0.1	39.80	0	0.00	40.15	0.1	4,960	0.00%
2018/03/27	35	37.10	0	0.00	38.30	35	4,959	0.71%
2018/03/26	0	0.00	2	35.45	35.10	-2	4,915	-0.04%
2018/03/23	50	36.05	1	34.30	34.00	49	4,884	1.00%
2018/03/22	0	0.00	1	37.50	36.35	-1	4,811	-0.02%
2018/03/21	13	39.37	6.9	38.80	40.35	6.1	4,771	0.13%
2018/03/20	7	33.49	13	33.61	36.70	-6	4,550	-0.13%
2018/03/19	40	32.03	0	0.00	33.40	40	4,382	0.91%
2018/03/16	3	30.92	1	30.80	30.40	2	4,204	0.05%
2018/03/15	28	31.58	15.4	31.61	32.20	12.6	4,071	0.31%
2018/03/14	15	29.30	0	0.00	29.30	15	3,787	0.40%
2018/03/13	0	0.00	1	25.85	26.65	-1	3,766	-0.03%
2018/03/12	9	24.00	7	23.82	24.25	2	3,704	0.05%
2018/03/09	15	22.63	2	22.00	22.05	13	3,598	0.36%
2018/03/08	8	22.74	5	23.60	22.70	3	3,541	0.08%
2018/03/07	6	23.82	3	24.20	23.00	3	3,492	0.09%
2018/03/06	19	23.82	7	23.04	24.50	12	3,428	0.35%
2018/03/05	2	23.10	9	23.62	23.90	-7	3,361	-0.21%
2018/03/02	32	22.96	3	23.00	23.75	29	3,256	0.89%
2018/03/01	3	20.77	0	0.00	21.75	3	3,151	0.10%
2018/02/27	2	21.20	5	20.03	19.80	-3	3,066	-0.10%
2018/02/26	3	19.67	2	19.35	19.75	1	2,980	0.03%
2018/02/23	7	19.86	4	19.79	18.65	3	2,888	0.10%
2018/02/22	10	20.62	10	20.56	20.60	0	2,673	0.00%
2018/02/21	0	0.00	3	19.35	19.35	-3	2,419	-0.12%
2018/02/12	14	17.11	10	17.47	17.60	4	2,351	0.17%
2018/02/09	1	15.95	6.2	15.83	16.00	-5.2	2,163	-0.24%
2018/02/08	2	13.90	24	13.99	14.55	-22	1,950	-1.13%
2018/02/07	2	13.25	2	12.80	13.25	0	1,790	0.00%
2018/02/06	20	11.70	0	0.00	12.05	20	1,702	1.17%
2018/02/05	0	0.00	2	13.20	12.90	-2	1,639	-0.12%
2018/02/02	6	13.73	2	13.55	13.50	4	1,605	0.25%
2018/02/01	2	13.70	5	13.85	13.80	-3	1,591	-0.19%
2018/01/31	19	14.01	0.4	14.00	14.10	18.6	1,535	1.21%
2018/01/30	25	14.00	5	14.21	13.50	20	1,431	1.40%
2018/01/29	2	14.60	3	14.25	14.60	-1	1,284	-0.08%
2018/01/26	2	12.05	2	13.30	13.30	0	1,164	0.00%
2018/01/25	3	12.38	3	12.72	12.10	0	1,055	0.00%
2018/01/24	2	12.30	0	0.00	12.40	2	914	0.22%
2018/01/22	1	10.55	0	0.00	10.55	1	733	0.14%
2018/01/11	2	10.55	0	0.00	10.55	2	779	0.26%
2018/01/03	0	0.00	2	10.75	10.70	-2	912	-0.22%