威盛 (2388)-凱基-虎尾券商分點個股進出

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
106.5
漲跌
▼3.5
漲幅
-3.18%
成交量
10,332張
產業
上市半導體類股
655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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	4	107.00	6	108.25	106.50	-2	14,046	-0.01%
2024/12/10	6	110.58	1	111.00	110.00	5	14,136	0.04%
2024/12/06	0	0.00	4	109.38	108.50	-4	14,073	-0.03%
2024/12/05	2	107.25	1	109.00	107.50	1	14,069	0.01%
2024/12/04	3	107.17	5	107.50	108.00	-2	14,073	-0.01%
2024/12/03	0	0.00	1	104.00	103.00	-1	14,050	-0.01%
2024/12/02	0.1	104.50	0	0.00	102.50	0.1	14,057	0.00%
2024/11/29	2	103.00	0	0.00	103.00	2	14,109	0.01%
2024/11/28	2.1	101.24	4	102.00	102.00	-2	14,229	-0.01%
2024/11/27	5.6	104.31	4	102.38	102.00	1.6	14,174	0.01%
2024/11/26	0	0.00	1	107.00	106.50	-1	14,406	-0.01%
2024/11/25	2	109.00	2	108.75	108.50	0	14,463	0.00%
2024/11/22	4	106.13	1	106.00	104.50	3	14,516	0.02%
2024/11/21	1	106.50	0	0.00	106.00	1	14,655	0.01%
2024/11/20	2	106.25	5	106.50	106.00	-3	14,793	-0.02%
2024/11/19	0	0.00	2	107.50	107.00	-2	14,948	-0.01%
2024/11/18	3	104.00	1	103.50	103.50	2	15,123	0.01%
2024/11/15	0	0.00	6	108.25	106.50	-6	15,239	-0.04%
2024/11/14	0.4	106.25	0	0.00	105.00	0.4	15,519	0.00%
2024/11/13	0	108.00	0	0.00	106.50	0	15,602	0.00%
2024/11/12	1.3	108.42	1	107.50	107.50	0.3	15,606	0.00%
2024/11/11	3	108.33	2	110.00	111.00	1	15,516	0.01%
2024/11/08	86.8	113.63	0	0.00	110.50	86.8	15,441	0.56%
2024/11/07	4	120.00	4.4	118.52	119.00	-0.4	15,034	0.00%
2024/11/06	5	117.80	1	118.00	117.50	4	14,956	0.03%
2024/11/04	3	115.17	3	115.67	115.00	0	15,140	0.00%
2024/11/01	2	114.25	2	115.75	118.00	0	15,058	0.00%
2024/10/30	6.4	117.00	3	117.33	116.50	3.4	15,040	0.02%
2024/10/29	6	118.50	6.6	120.39	119.00	-0.6	14,870	0.00%
2024/10/28	2	119.50	5	121.30	120.50	-3	14,556	-0.02%
2024/10/25	10	118.65	5	118.70	118.50	5	14,313	0.03%
2024/10/24	67.6	122.61	31	120.68	120.50	36.6	14,166	0.26%
2024/10/23	2.4	129.58	3	130.33	129.50	-0.6	13,583	0.00%
2024/10/22	3	130.67	15	134.13	130.50	-12	13,536	-0.09%
2024/10/21	34	131.93	37.4	133.62	133.50	-3.4	13,335	-0.03%
2024/10/18	32	125.02	3	126.83	123.50	29	12,955	0.22%
2024/10/17	3	127.50	1	127.50	126.00	2	12,956	0.02%
2024/10/16	3	127.50	3	130.00	129.50	0	12,864	0.00%
2024/10/15	2	127.50	2	130.00	126.00	0	12,659	0.00%
2024/10/14	4	128.75	2	129.25	128.00	2	12,470	0.02%
2024/10/11	36.6	130.27	13	129.35	128.50	23.6	12,289	0.19%
2024/10/09	1	135.00	8	133.56	133.50	-7	11,930	-0.06%
2024/10/08	12	133.50	4.4	134.59	135.00	7.6	11,820	0.06%
2024/10/07	1	130.00	2	132.00	129.00	-1	11,573	-0.01%
2024/10/04	6.2	132.10	2.2	130.68	130.00	4	11,506	0.03%
2024/10/01	208	131.15	205	132.19	134.00	3	11,359	0.03%	大買/大賣/
2024/09/30	6.4	130.86	9	132.39	131.00	-2.6	11,250	-0.02%
2024/09/27	10.4	132.35	7	134.79	130.50	3.4	11,060	0.03%
2024/09/26	46	138.76	55.4	138.71	138.50	-9.4	10,635	-0.09%
2024/09/25	9	128.33	0	0.00	127.50	9	9,992	0.09%
2024/09/24	6.2	127.40	7	130.07	128.50	-0.8	9,810	-0.01%
2024/09/23	13.2	137.64	8	137.25	135.50	5.2	9,464	0.05%
2024/09/20	3	141.17	15.2	141.95	138.00	-12.2	9,316	-0.13%
2024/09/19	17	139.09	7.2	140.00	140.50	9.8	9,014	0.11%
2024/09/18	1	133.00	3	137.67	133.00	-2	8,797	-0.02%
2024/09/16	13	138.31	19	137.87	136.00	-6	8,888	-0.07%
2024/09/13	10	137.85	15	133.60	138.00	-5	8,900	-0.06%
2024/09/12	13	131.65	1	127.00	132.00	12	8,629	0.14%
2024/09/11	3	123.83	2	121.50	121.50	1	8,625	0.01%
2024/09/10	0	0.00	1	125.50	125.50	-1	8,668	-0.01%
2024/09/09	3	121.83	2	124.00	125.50	1	8,698	0.01%
2024/09/06	4	123.00	5	121.00	120.00	-1	8,618	-0.01%
2024/09/05	1	124.00	0	0.00	124.00	1	8,566	0.01%
2024/09/04	2	119.50	2	121.75	121.00	0	8,599	0.00%
2024/09/02	0	0.00	0.9	133.00	130.00	-0.9	8,496	-0.01%
2024/08/30	8	135.75	10	133.35	133.00	-2	8,420	-0.02%
2024/08/29	6	132.83	11	132.73	133.50	-5	8,327	-0.06%
2024/08/28	15	136.80	6	136.83	133.00	9	8,239	0.11%
2024/08/26	1	136.00	6	139.83	135.50	-5	7,930	-0.06%
2024/08/23	7	137.79	4	132.88	138.50	3	7,802	0.04%
2024/08/22	4	132.88	3	133.00	133.50	1	7,685	0.01%
2024/08/21	3	131.67	11	130.41	130.50	-8	7,541	-0.11%
2024/08/20	10	129.45	3	129.17	131.00	7	7,343	0.10%
2024/08/19	1	124.50	73	125.49	125.50	-72	7,137	-1.01%
2024/08/16	4	123.88	12	121.50	124.50	-8	6,975	-0.11%
2024/08/15	5	111.60	0	0.00	113.50	5	6,641	0.08%
2024/08/14	1	108.50	1	109.00	104.50	0	6,528	0.00%
2024/08/13	0	0.00	4	101.13	103.00	-4	6,442	-0.06%
2024/08/12	34	100.93	1	97.60	101.00	33	6,432	0.51%
2024/08/09	0	0.00	1	100.00	96.60	-1	6,394	-0.02%
2024/08/08	9	96.94	9	97.92	96.00	0	6,359	0.00%
2024/08/06	2	95.50	4	93.60	91.60	-2	6,526	-0.03%
2024/08/05	3	102.50	0	0.00	101.50	3	6,407	0.05%
2024/08/02	15	113.00	0	0.00	112.50	15	6,390	0.23%
2024/08/01	0	0.00	2	123.00	119.00	-2	6,299	-0.03%
2024/07/31	2	117.75	0	0.00	121.00	2	6,198	0.03%
2024/07/30	1	115.50	1	114.50	114.50	0	6,130	0.00%
2024/07/29	2	122.00	2	114.50	114.50	0	6,103	0.00%
2024/07/26	2	115.50	2	118.00	121.50	0	6,033	0.00%
2024/07/19	1	122.00	0	0.00	120.50	1	6,087	0.02%
2024/07/18	4	120.75	4	122.88	127.00	0	6,072	0.00%
2024/07/17	4	125.50	4	125.50	125.50	0	5,980	0.00%
2024/07/16	4	124.00	5	124.00	124.00	-1	6,027	-0.02%
2024/07/15	6	122.33	2	122.00	122.00	4	6,100	0.07%
2024/07/12	3	123.00	2	125.00	123.00	1	6,191	0.02%
2024/07/11	0	0.00	12	126.00	124.50	-12	6,266	-0.19%
2024/07/10	13	126.38	7	121.71	126.50	6	6,309	0.10%
2024/07/08	0	0.00	1	119.50	119.00	-1	6,801	-0.01%
2024/07/05	2	122.00	4	121.00	122.00	-2	6,777	-0.03%
2024/07/04	2	119.00	6	118.67	119.00	-4	6,733	-0.06%
2024/07/03	4	117.00	4	115.13	118.00	0	6,721	0.00%
2024/07/02	3	113.00	0	0.00	113.00	3	6,695	0.04%
2024/07/01	2	116.00	6	117.50	114.00	-4	6,693	-0.06%
2024/06/28	6	116.83	5	115.00	116.50	1	6,728	0.01%
2024/06/27	3	112.00	0	0.00	112.00	3	6,752	0.04%
2024/06/26	1	113.50	0	0.00	113.00	1	6,785	0.01%
2024/06/24	2	119.50	0	0.00	117.50	2	6,912	0.03%
2024/06/21	1	123.50	9	125.72	122.50	-8	7,509	-0.11%
2024/06/20	12	128.50	3	128.50	128.00	9	7,379	0.12%
2024/06/19	5	127.00	0	0.00	124.50	5	7,288	0.07%
2024/06/18	1	126.50	39	128.77	128.50	-38	7,257	-0.52%
2024/06/17	4	118.88	15	119.90	126.00	-11	7,178	-0.15%
2024/06/14	10	115.20	1	114.00	115.00	9	6,927	0.13%
2024/06/12	0	0.00	5	109.00	109.00	-5	6,855	-0.07%
2024/06/11	5	110.50	1	116.00	110.00	4	6,930	0.06%
2024/06/07	1	118.50	6	118.50	118.50	-5	6,954	-0.07%
2024/06/06	1	114.00	0	0.00	114.00	1	6,935	0.01%
2024/06/05	2	118.75	0	0.00	116.50	2	6,971	0.03%
2024/06/04	0	0.00	1	121.00	119.00	-1	7,211	-0.01%
2024/06/03	1	118.00	0	0.00	118.50	1	7,622	0.01%
2024/05/31	0	0.00	2	119.75	118.50	-2	7,690	-0.03%
2024/05/30	3	118.33	1	119.50	119.00	2	7,683	0.03%
2024/05/29	2	119.50	2	120.00	117.50	0	7,691	0.00%
2024/05/28	2	118.50	28	120.41	119.00	-26	7,691	-0.34%
2024/05/27	26	115.19	0	0.00	116.00	26	7,661	0.34%
2024/05/24	10	114.05	0	0.00	114.50	10	7,736	0.13%
2024/05/23	1	118.50	3	114.50	114.50	-2	7,766	-0.03%
2024/05/22	10	117.50	5	117.60	117.50	5	7,847	0.06%
2024/05/21	0	0.00	2	116.00	116.50	-2	7,982	-0.03%
2024/05/17	0	0.00	2	114.75	115.50	-2	8,037	-0.02%
2024/05/16	1	114.50	0	0.00	114.50	1	8,104	0.01%
2024/05/14	0	0.00	1.4	115.00	115.00	-1.4	8,343	-0.02%
2024/05/13	6	111.75	7	112.00	112.00	-1	8,466	-0.01%
2024/05/10	8.4	113.10	12	110.83	113.50	-3.6	8,599	-0.04%
2024/05/09	10	122.00	1	125.00	121.50	9	8,372	0.11%
2024/05/08	3	125.17	0	0.00	127.00	3	8,359	0.04%
2024/05/07	0	0.00	19	122.50	122.50	-19	8,442	-0.23%
2024/05/06	1	124.00	0	0.00	123.50	1	8,495	0.01%
2024/05/03	0	0.00	1	124.00	123.50	-1	8,577	-0.01%
2024/05/02	20	128.00	10	127.50	127.50	10	8,627	0.12%
2024/04/29	0	0.00	2	131.00	130.00	-2	8,763	-0.02%
2024/04/26	5	134.50	5	131.00	131.00	0	8,842	0.00%
2024/04/25	6	131.25	4	129.00	129.00	2	8,838	0.02%
2024/04/24	6	128.25	1	130.00	130.00	5	8,896	0.06%
2024/04/23	1	122.50	1	121.50	121.00	0	9,048	0.00%
2024/04/22	6	124.00	5	124.00	121.00	1	9,123	0.01%
2024/04/19	17	133.88	9	131.06	128.00	8	9,217	0.09%
2024/04/18	7	142.29	12	139.79	138.50	-5	9,285	-0.05%
2024/04/17	12	141.25	6	140.25	141.00	6	9,411	0.06%
2024/04/16	13	138.54	5	139.10	137.00	8	9,409	0.09%
2024/04/15	9.4	144.18	11.4	145.10	139.00	-2	9,595	-0.02%
2024/04/12	3	139.83	50	138.67	140.00	-47	9,891	-0.48%
2024/04/11	1	128.50	1	127.50	127.50	0	9,777	0.00%
2024/04/10	2	129.75	0	0.00	131.50	2	9,901	0.02%
2024/04/09	1	127.50	1	129.50	131.00	0	10,007	0.00%
2024/04/08	0	0.00	3	127.00	127.00	-3	10,190	-0.03%
2024/04/02	2	132.50	0	0.00	129.50	2	10,401	0.02%
2024/04/01	2	132.50	2	127.50	132.00	0	10,566	0.00%
2024/03/29	1	126.00	11	127.86	125.50	-10	10,813	-0.09%
2024/03/28	4	128.50	2	126.50	126.00	2	10,978	0.02%
2024/03/27	2	129.25	2	127.50	127.50	0	11,173	0.00%
2024/03/26	52	140.85	7.4	136.68	131.50	44.6	11,227	0.40%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	1	121.00	6	122.25	122.50	-5	10,943	-0.05%
2024/03/21	2	120.75	3	121.00	121.50	-1	11,314	-0.01%
2024/03/20	3	119.00	3	120.17	120.00	0	12,008	0.00%
2024/03/19	1	121.00	4	122.00	120.00	-3	12,105	-0.02%
2024/03/18	3	120.83	10	121.65	122.00	-7	12,316	-0.06%
2024/03/15	4	122.50	2	122.25	121.00	2	12,709	0.02%
2024/03/14	2	121.50	2	122.75	122.50	0	13,710	0.00%
2024/03/13	5	124.40	3	123.50	123.00	2	14,188	0.01%
2024/03/12	0.4	130.50	0	0.00	129.00	0.4	14,705	0.00%
2024/03/11	0	0.00	1	130.00	129.00	-1	14,997	-0.01%
2024/03/08	6	132.33	7	135.43	131.00	-1	15,156	-0.01%
2024/03/07	24	138.33	8.4	139.55	137.50	15.6	15,459	0.10%
2024/03/06	5	128.90	7	129.50	128.50	-2	15,394	-0.01%
2024/03/05	3	131.50	3	131.33	131.50	0	15,797	0.00%
2024/03/04	2	131.50	6	132.50	131.50	-4	16,131	-0.02%
2024/03/01	5	131.80	7	131.43	131.00	-2	16,757	-0.01%
2024/02/29	3	128.83	6	131.25	132.00	-3	16,958	-0.02%
2024/02/27	2	131.75	6	129.58	130.00	-4	17,108	-0.02%
2024/02/26	4	133.25	12	133.13	132.50	-8	17,706	-0.05%
2024/02/23	1	135.00	3	135.67	134.00	-2	18,732	-0.01%
2024/02/22	9.4	134.50	6	132.58	132.50	3.4	19,143	0.02%
2024/02/21	3	137.17	4	136.63	136.50	-1	19,465	-0.01%
2024/02/20	2	136.25	1	136.00	136.50	1	20,833	0.00%
2024/02/19	4	138.88	9	139.94	137.00	-5	21,480	-0.02%
2024/02/16	6	141.17	4	140.88	141.00	2	22,655	0.01%
2024/02/15	9	136.72	10	136.40	136.00	-1	23,835	0.00%
2024/02/05	8.4	138.87	5	138.90	137.00	3.4	23,844	0.01%
2024/02/02	12	141.92	11.6	143.38	143.00	0.4	24,008	0.00%
2024/02/01	9	138.78	5	138.00	137.00	4	24,146	0.02%
2024/01/31	4	139.13	5	140.30	138.50	-1	24,912	0.00%
2024/01/30	3	139.17	3	139.33	138.50	0	25,466	0.00%
2024/01/29	0	0.00	1	140.00	141.50	-1	27,200	0.00%
2024/01/26	5.6	140.03	3	140.17	140.00	2.6	28,504	0.01%
2024/01/25	6	144.08	4	143.50	142.50	2	29,219	0.01%
2024/01/24	4	145.50	2	144.50	143.50	2	29,380	0.01%
2024/01/23	2	147.75	2	147.00	146.50	0	29,733	0.00%
2024/01/22	1	146.50	6	148.25	148.00	-5	30,158	-0.02%
2024/01/19	8	145.69	2.4	145.50	145.00	5.6	30,462	0.02%
2024/01/18	8.4	141.51	7	141.93	143.00	1.4	30,718	0.00%
2024/01/17	6	146.83	6	147.67	143.50	0	31,186	0.00%
2024/01/16	14	149.32	9	149.00	147.50	5	31,268	0.02%
2024/01/15	5	150.40	1.3	150.00	149.50	3.7	31,362	0.01%
2024/01/12	5	146.70	4	146.38	145.50	1	31,612	0.00%
2024/01/11	6	151.25	13	150.50	150.00	-7	31,796	-0.02%
2024/01/10	9	150.11	9	150.06	152.50	0	33,245	0.00%
2024/01/09	18	150.03	10	150.45	149.00	8	33,456	0.02%
2024/01/08	29.8	161.93	9.4	158.29	149.00	20.4	33,451	0.06%
2024/01/05	5	158.10	5	157.80	160.00	0	33,127	0.00%
2024/01/04	1	159.50	4	156.75	157.00	-3	33,237	-0.01%
2024/01/03	2	157.00	2	157.25	156.50	0	33,381	0.00%
2024/01/02	6.4	154.70	55.4	157.20	157.00	-49	33,333	-0.15%
2023/12/29	51	156.51	0	0.00	156.50	51	33,292	0.15%
2023/12/28	3	154.33	4	154.88	154.00	-1	33,365	0.00%
2023/12/27	17.4	156.76	18	153.44	153.00	-0.6	33,848	0.00%
2023/12/26	39	158.88	4	157.25	157.00	35	34,020	0.10%
2023/12/25	3	156.50	15	156.53	156.50	-12	33,926	-0.04%
2023/12/22	22.3	156.29	2	155.25	155.50	20.3	33,954	0.06%
2023/12/21	5	151.60	4	152.75	151.50	1	33,980	0.00%
2023/12/20	3	152.67	5	152.70	151.50	-2	34,141	-0.01%
2023/12/19	10	152.15	6	152.25	152.00	4	34,211	0.01%
2023/12/18	5	153.70	5	153.69	152.50	0	34,286	0.00%
2023/12/15	6	157.33	5	159.60	156.00	1	34,194	0.00%
2023/12/14	1	163.50	0	0.00	165.00	1	33,968	0.00%
2023/12/13	7	164.00	6	161.17	161.00	1	34,449	0.00%
2023/12/12	16	163.59	17	163.44	163.50	-1	35,051	0.00%
2023/12/11	6	171.92	16	172.44	161.50	-10	34,894	-0.03%
2023/12/08	17	173.03	8	172.88	174.00	9	33,960	0.03%
2023/12/07	9	164.28	10	164.90	166.00	-1	33,596	0.00%
2023/12/06	5	173.00	3	173.83	170.50	2	33,297	0.01%
2023/12/05	2	170.00	16	168.13	169.50	-14	33,200	-0.04%
2023/12/04	5	179.50	18	177.53	173.00	-13	33,133	-0.04%
2023/12/01	22	175.80	8	175.25	176.50	14	32,795	0.04%
2023/11/30	6	173.00	50	175.20	172.50	-44	32,648	-0.13%
2023/11/29	46	170.42	12.2	168.71	170.50	33.8	32,301	0.10%
2023/11/28	26	168.44	6.2	169.88	168.00	19.8	32,070	0.06%
2023/11/27	0	0.00	1	165.50	160.00	-1	31,641	0.00%
2023/11/24	1.1	165.32	0	0.00	165.00	1.1	31,699	0.00%
2023/11/23	337.1	162.85	342	164.07	163.50	-5	31,774	-0.02%	大買/大賣/
2023/11/22	9.1	171.89	7	171.79	170.50	2.1	31,908	0.01%
2023/11/21	16	168.13	55	167.50	168.50	-39	31,430	-0.12%
2023/11/20	49	165.91	10	164.90	166.00	39	31,221	0.12%
2023/11/17	512	161.08	511.1	161.44	164.00	1	30,986	0.00%	大買/大賣/
2023/11/16	398	157.54	398	156.51	160.00	0	29,688	0.00%	大買/大賣/
2023/11/15	10.1	156.22	15.7	155.97	158.50	-5.6	29,107	-0.02%
2023/11/14	161	146.87	178.3	146.48	149.50	-17.3	28,172	-0.06%	大買/大賣/
2023/11/13	0	0.00	2	138.50	138.50	-2	27,196	-0.01%
2023/11/10	19.2	127.60	11	127.77	126.00	8.2	27,211	0.03%
2023/11/09	240	129.97	236	129.01	129.00	4	27,142	0.01%	大買/大賣/
2023/11/08	14.2	130.98	16	131.97	129.00	-1.8	27,019	-0.01%
2023/11/07	9	134.06	2.1	133.76	133.50	6.9	26,701	0.03%
2023/11/06	30.9	138.28	31	138.13	135.00	-0.2	26,450	0.00%
2023/11/03	5	138.20	65	139.68	145.00	-60	25,118	-0.24%
2023/11/02	22	127.43	15	125.73	132.00	7	24,186	0.03%
2023/11/01	2	122.50	0	0.00	120.00	2	23,920	0.01%
2023/10/31	15	120.30	8	120.50	119.00	7	23,942	0.03%
2023/10/30	28	123.05	2	118.25	123.00	26	23,924	0.11%
2023/10/27	10	120.80	9	118.33	117.00	1	23,866	0.00%
2023/10/26	5	120.20	15	120.20	119.00	-10	23,523	-0.04%
2023/10/25	36	124.42	13	120.73	124.00	23	23,188	0.10%
2023/10/24	12	115.83	3	116.83	117.50	9	22,575	0.04%
2023/10/23	3	116.50	4	116.63	114.50	-1	22,310	0.00%
2023/10/20	10	116.15	11	117.77	116.50	-1	22,156	0.00%
2023/10/19	16	120.91	13	122.04	122.50	3	21,788	0.01%
2023/10/18	13	132.08	13	132.23	121.50	0	21,471	0.00%
2023/10/17	3	134.50	8	133.56	134.50	-5	19,814	-0.03%
2023/10/16	3	125.00	1	125.00	122.50	2	19,488	0.01%
2023/10/13	2	121.00	5	120.60	122.00	-3	19,195	-0.02%
2023/10/12	1	118.50	0	0.00	118.50	1	19,873	0.01%
2023/10/11	7	111.43	30	112.62	108.00	-23	20,327	-0.11%
2023/10/06	1	116.00	0	0.00	116.00	1	20,959	0.00%
2023/10/05	0	0.00	6	118.58	117.00	-6	21,594	-0.03%
2023/10/04	11	118.18	4	117.63	118.50	7	22,450	0.03%
2023/10/03	15	125.60	4	126.38	118.00	11	22,460	0.05%
2023/10/02	9	124.17	4	124.38	123.00	5	22,027	0.02%
2023/09/28	5	120.10	10.1	119.78	118.50	-5.1	22,128	-0.02%
2023/09/27	7	118.64	1.5	121.17	121.50	5.5	21,906	0.03%
2023/09/26	5	118.30	9	119.50	117.00	-4	21,747	-0.02%
2023/09/25	146	122.52	142.5	122.99	122.00	3.5	21,526	0.02%	大買/大賣/
2023/09/22	35	118.93	39.5	119.39	120.00	-4.5	21,249	-0.02%
2023/09/21	5	117.79	0	0.00	119.00	5	21,117	0.02%
2023/09/20	187	116.21	188	115.51	115.50	-1	20,877	0.00%	大買/大賣/
2023/09/19	490	117.24	489.1	118.01	118.00	1	20,651	0.00%	大買/大賣/
2023/09/18	3.1	123.85	7	121.50	122.50	-4	20,183	-0.02%
2023/09/15	10	120.20	17	120.62	120.00	-7	19,566	-0.04%
2023/09/14	0	0.00	4	109.38	111.00	-4	18,784	-0.02%
2023/09/13	5	101.60	4	101.00	101.00	1	18,675	0.01%
2023/09/12	4	104.13	4	103.13	103.00	0	18,860	0.00%
2023/09/11	15	108.70	45	112.94	105.50	-30	18,751	-0.16%
2023/09/08	7	115.07	3	116.00	116.50	4	18,518	0.02%
2023/09/07	6	116.00	9	115.89	115.00	-3	18,412	-0.02%
2023/09/06	49	117.09	5	118.10	116.50	44	18,611	0.24%
2023/09/05	2	115.50	6	115.25	118.00	-4	18,805	-0.02%
2023/09/04	7	114.57	2	115.00	116.00	5	18,827	0.03%
2023/08/31	2	116.50	1	115.50	115.00	1	19,335	0.01%
2023/08/30	0	0.00	3	113.67	114.50	-3	19,752	-0.02%
2023/08/29	5	108.10	2.1	109.64	109.00	2.9	19,823	0.01%
2023/08/28	5	114.20	0	0.00	108.50	5	19,677	0.03%
2023/08/25	0	0.00	4	120.40	120.50	-4	18,965	-0.02%
2023/08/24	1	117.50	8	118.63	113.50	-7	18,625	-0.04%
2023/08/23	7	115.29	0	0.00	115.00	7	18,734	0.04%
2023/08/21	1	111.00	1	108.50	108.50	0	18,705	0.00%
2023/08/18	2	109.50	6	113.33	108.00	-4	18,625	-0.02%
2023/08/17	5	116.70	1	115.00	116.00	4	18,354	0.02%
2023/08/15	0	112.00	1	111.00	110.00	-1	17,939	-0.01%
2023/08/14	1.1	110.03	2	109.25	109.00	-0.9	17,783	0.00%
2023/08/11	9.1	105.56	13	106.85	110.00	-3.9	17,660	-0.02%
2023/08/10	14	108.89	18	108.31	109.50	-4	17,245	-0.02%
2023/08/09	34	109.21	35	110.44	109.50	-1	16,904	-0.01%
2023/08/08	32	106.72	37	108.00	105.50	-5	16,460	-0.03%
2023/08/07	38	117.43	31	117.87	117.00	7	16,266	0.04%
2023/08/04	6	110.50	5	112.10	109.50	1	15,730	0.01%
2023/08/02	5	118.20	7	116.79	113.50	-2	15,495	-0.01%
2023/08/01	11	122.64	9	126.61	121.50	2	15,096	0.01%
2023/07/31	10	141.05	3	145.33	133.00	7	14,649	0.05%
2023/07/28	4	141.75	8	145.00	147.50	-4	14,586	-0.03%
2023/07/27	11.4	147.34	5	151.10	144.00	6.4	14,565	0.04%
2023/07/26	12	147.21	14	149.83	151.50	-2	14,531	-0.01%
2023/07/25	6	144.58	2	145.00	142.50	4	14,521	0.03%
2023/07/24	3	144.50	10	148.45	151.00	-7	14,518	-0.05%
2023/07/21	16	147.41	12	141.96	148.50	4	14,490	0.03%
2023/07/20	4	133.75	1.2	133.59	135.00	2.8	14,460	0.02%
2023/07/19	9.1	123.21	10	125.75	127.50	-0.9	14,434	-0.01%
2023/07/18	8	124.50	10	122.20	125.00	-2	14,485	-0.01%
2023/07/17	12.1	131.45	11.1	128.60	130.00	1	14,425	0.01%
2023/07/14	17.1	125.42	20	126.30	127.00	-2.9	13,341	-0.02%
2023/07/13	46	113.10	48.2	114.28	115.50	-2.1	12,613	-0.02%
2023/07/12	5	100.40	26	100.12	105.00	-21	11,715	-0.18%
2023/07/11	38.2	94.69	37	93.90	95.50	1.2	11,020	0.01%
2023/07/10	1	84.70	3	85.83	86.90	-2	10,104	-0.02%
2023/07/07	5	83.94	16	83.36	84.20	-11	9,931	-0.11%
2023/07/06	22	84.64	53	82.92	83.80	-31	9,928	-0.31%
2023/07/05	40	81.00	0	0.00	81.00	40	9,556	0.42%
2023/07/04	1	81.80	0	0.00	81.60	1	9,601	0.01%
2023/06/30	0	0.00	1	81.00	81.00	-1	9,650	-0.01%
2023/06/29	3	80.03	1	79.00	80.10	2	9,705	0.02%
2023/06/28	1	78.20	1	79.70	80.00	0	9,781	0.00%
2023/06/26	1	77.80	0	0.00	78.30	1	10,225	0.01%
2023/06/21	1	80.00	0	0.00	79.80	1	10,768	0.01%
2023/06/20	1	81.70	0	0.00	80.50	1	10,821	0.01%
2023/06/19	1	81.80	1	84.10	81.60	0	11,007	0.00%
2023/06/16	2	82.35	3	84.60	84.60	-1	11,359	-0.01%
2023/06/15	2	81.70	5	82.22	81.90	-3	11,440	-0.03%
2023/06/14	7	83.19	3	82.00	82.00	4	11,769	0.03%
2023/06/13	1	84.60	3	85.33	84.20	-2	12,105	-0.02%
2023/06/12	22	83.50	26	85.07	83.90	-4	12,564	-0.03%
2023/06/09	10	88.37	10	87.46	87.90	0	12,720	0.00%
2023/06/08	2	84.65	0.2	85.07	84.80	1.8	13,013	0.01%
2023/06/07	9	88.38	48	89.04	87.90	-39	13,809	-0.28%
2023/06/06	2	86.30	7	89.19	87.50	-5	14,003	-0.04%
2023/06/05	26.1	88.68	25.8	87.41	88.20	0.3	13,742	0.00%
2023/06/02	13	85.49	42	85.46	84.30	-29	13,298	-0.22%
2023/06/01	13	82.20	1	82.20	83.10	12	13,393	0.09%
2023/05/31	4	80.98	4	81.00	80.80	0	13,848	0.00%
2023/05/30	32	81.19	22	82.31	80.60	10	14,101	0.07%
2023/05/29	41	79.39	41	79.60	83.10	0	14,588	0.00%
2023/05/26	25	77.90	25	76.19	76.00	0	15,577	0.00%
2023/05/25	47	78.22	37	78.14	77.30	10	16,162	0.06%
2023/05/24	0	0.00	3	76.30	76.50	-3	16,271	-0.02%
2023/05/23	2	77.20	9	77.68	77.10	-7	17,055	-0.04%
2023/05/22	8	76.41	2	77.05	77.10	6	17,148	0.03%
2023/05/19	3	75.57	1	75.00	74.90	2	17,153	0.01%
2023/05/17	1	76.00	13	75.88	76.00	-12	17,186	-0.07%
2023/05/16	17	75.31	7	74.93	75.60	10	17,215	0.06%
2023/05/15	1	72.90	5	72.72	73.20	-4	17,302	-0.02%
2023/05/12	9.1	72.28	5	72.98	73.50	4.1	17,428	0.02%
2023/05/11	8	73.68	1	71.70	71.70	7	17,946	0.04%
2023/05/10	0	0.00	10	73.20	73.60	-10	17,858	-0.06%
2023/05/09	2	74.25	2	73.05	73.00	0	17,911	0.00%
2023/05/03	1	74.20	8	74.19	74.50	-7	19,241	-0.04%
2023/05/02	7	75.33	0	0.00	75.40	7	19,298	0.04%
2023/04/28	1	74.70	1	74.40	74.00	0	19,342	0.00%
2023/04/27	1	73.00	0	0.00	73.60	1	19,299	0.01%
2023/04/26	0.1	73.00	0	0.00	73.00	0.1	19,270	0.00%
2023/04/25	1.2	73.08	0	0.00	73.50	1.2	19,280	0.01%
2023/04/24	5	77.10	5	77.20	77.20	0	19,278	0.00%
2023/04/21	6	77.23	6	77.60	76.70	0	19,280	0.00%
2023/04/20	4.2	78.76	1	77.80	77.80	3.2	19,231	0.02%
2023/04/19	2.1	80.31	13	80.55	79.40	-10.9	19,261	-0.06%
2023/04/18	4	80.65	11	82.28	80.50	-7	19,227	-0.04%
2023/04/14	1	83.10	10	83.10	82.20	-9	19,408	-0.05%
2023/04/13	28.1	83.31	0	0.00	82.20	28.1	19,515	0.14%
2023/04/11	7	87.97	16	88.51	85.60	-9	19,588	-0.05%
2023/04/10	11	87.16	15	86.50	87.40	-4	19,543	-0.02%
2023/04/07	0	0.00	3	85.20	85.40	-3	19,545	-0.02%
2023/03/31	2	85.20	5	85.26	86.00	-3	19,512	-0.02%
2023/03/30	1	84.80	1	84.80	84.80	0	19,493	0.00%
2023/03/29	13	83.49	8	83.33	83.30	5	19,515	0.03%
2023/03/28	36	85.83	8	85.14	84.10	28	19,537	0.14%
2023/03/27	19	90.74	4	89.95	89.70	15	19,220	0.08%
2023/03/24	30	91.23	9	90.39	89.60	21	19,247	0.11%
2023/03/23	2	89.40	1	89.90	89.50	1	18,799	0.01%
2023/03/22	10	89.46	8	89.76	89.50	2	18,928	0.01%
2023/03/21	36	91.38	17	90.88	89.10	19	19,292	0.10%
2023/03/20	12	90.50	21	91.41	91.80	-9	19,422	-0.05%
2023/03/17	14	89.44	14	89.51	89.80	0	19,692	0.00%
2023/03/16	45	87.80	36	88.33	88.60	9	19,658	0.05%
2023/03/15	1	92.30	1.2	90.83	89.60	-0.2	19,380	0.00%
2023/03/14	8	89.48	6	89.53	88.00	2	19,026	0.01%
2023/03/13	1.2	90.27	9.2	92.43	92.90	-8	18,928	-0.04%
2023/03/10	20.2	94.88	19	96.06	94.80	1.2	18,556	0.01%
2023/03/09	3	92.50	7	93.37	96.00	-4	18,325	-0.02%
2023/03/08	7	86.97	14	88.44	87.30	-7	18,601	-0.04%
2023/03/07	2	88.00	12	88.59	87.60	-10	18,539	-0.05%
2023/03/06	23	87.71	8	88.48	89.50	15	18,424	0.08%
2023/03/03	24	88.07	9.1	84.97	85.00	14.9	18,250	0.08%
2023/03/02	2	88.25	3	88.07	87.90	-1	17,890	-0.01%
2023/03/01	5	89.98	5	89.82	89.70	0	17,649	0.00%
2023/02/24	7.1	87.46	22	87.38	90.80	-14.9	17,103	-0.09%
2023/02/23	3	81.77	66	81.67	83.80	-63	15,978	-0.39%
2023/02/22	41	77.66	10	77.01	76.20	31	15,663	0.20%
2023/02/21	36	81.16	32	78.68	80.30	4	15,878	0.03%
2023/02/20	8	75.53	1	75.30	75.50	7	15,458	0.05%
2023/02/17	6	73.90	4	73.65	73.90	2	15,640	0.01%
2023/02/16	4	74.30	0	0.00	74.20	4	15,811	0.03%
2023/02/15	5	72.50	7	72.73	72.60	-2	16,237	-0.01%
2023/02/14	1	74.40	14	74.81	73.70	-13	16,523	-0.08%
2023/02/13	15	75.23	11	75.18	74.60	4	17,127	0.02%
2023/02/10	1	74.80	0	0.00	73.40	1	17,636	0.01%
2023/02/09	7	76.01	4	76.08	75.30	3	18,042	0.02%
2023/02/08	3	74.27	1	74.70	74.50	2	18,685	0.01%
2023/02/07	1	71.80	1	71.90	72.20	0	19,168	0.00%
2023/02/06	1	71.90	10	72.54	72.60	-9	19,424	-0.05%
2023/02/03	9	72.89	35	74.19	72.20	-26	19,497	-0.13%
2023/02/02	40	76.59	3	76.40	77.00	37	19,396	0.19%
2023/02/01	1	69.50	1	70.00	70.20	0	19,012	0.00%
2023/01/31	1	69.80	1	68.50	69.50	0	19,298	0.00%
2023/01/30	1	68.00	0	0.00	68.40	1	19,549	0.01%
2023/01/13	2	67.90	2	67.10	67.00	0	20,236	0.00%
2023/01/10	5	70.92	5	70.30	70.30	0	21,199	0.00%
2023/01/05	0	0.00	2	70.30	68.80	-2	22,827	-0.01%
2023/01/04	1	69.10	1	69.40	69.30	0	23,375	0.00%
2023/01/03	23	69.56	22	69.16	69.10	1	23,527	0.00%
2022/12/30	3	68.60	12	68.05	67.30	-9	23,873	-0.04%
2022/12/29	7	67.24	6	67.40	67.40	1	24,176	0.00%
2022/12/28	1	69.00	11	69.97	67.90	-10	25,018	-0.04%
2022/12/27	14	71.19	40	71.24	70.90	-26	25,275	-0.10%
2022/12/26	41	70.00	5	70.00	70.00	36	25,716	0.14%
2022/12/23	1	69.20	7	69.19	69.30	-6	26,211	-0.02%
2022/12/21	25	69.20	15	69.80	69.60	10	27,218	0.04%
2022/12/20	1	71.00	10	70.30	69.80	-9	27,653	-0.03%
2022/12/19	11	72.53	1	71.20	71.20	10	27,981	0.04%
2022/12/16	3	73.53	2	74.15	73.10	1	28,384	0.00%
2022/12/15	10	73.70	0	0.00	73.80	10	28,853	0.03%
2022/12/14	2	74.55	3	74.93	74.50	-1	28,913	0.00%
2022/12/13	25	75.72	11	76.27	75.00	14	28,958	0.05%
2022/12/12	7	75.71	5	73.92	73.60	2	28,681	0.01%
2022/12/09	5	76.56	12	76.78	76.80	-7	28,540	-0.02%
2022/12/08	4	73.98	36	73.98	74.70	-32	28,608	-0.11%
2022/12/06	20	72.83	4	72.18	71.70	16	30,033	0.05%
2022/12/05	14	74.84	62	73.48	73.60	-48	30,158	-0.16%
2022/12/02	9	75.18	18	75.07	75.00	-9	29,998	-0.03%
2022/12/01	54	76.88	56	74.78	74.40	-2	30,046	-0.01%
2022/11/30	81	72.70	21	74.00	74.00	60	29,730	0.20%
2022/11/29	24	67.45	24	67.25	68.30	0	29,546	0.00%
2022/11/28	13	68.65	5	68.42	68.20	8	30,800	0.03%
2022/11/25	11	70.20	5	69.90	68.60	6	32,655	0.02%
2022/11/24	4	71.63	8	71.69	71.90	-4	33,411	-0.01%
2022/11/23	3	70.87	3	70.93	70.90	0	33,963	0.00%
2022/11/22	4	71.73	4	71.50	70.80	0	34,410	0.00%
2022/11/21	3	72.13	3	72.30	70.80	0	34,985	0.00%
2022/11/18	5	72.72	5	73.96	72.40	0	34,973	0.00%
2022/11/17	17	73.80	70	74.09	74.30	-53	34,894	-0.15%
2022/11/16	12	71.37	21	71.32	71.50	-9	34,705	-0.03%
2022/11/15	10	69.25	28	69.60	70.30	-18	34,609	-0.05%
2022/11/14	2	68.45	3	67.90	68.50	-1	34,814	0.00%
2022/11/11	18	68.99	10	68.84	67.40	8	34,912	0.02%
2022/11/10	22	69.65	21	68.90	68.90	1	34,807	0.00%
2022/11/09	47	71.04	39	70.93	69.70	8	34,981	0.02%
2022/11/08	29	73.62	19	72.49	70.90	10	34,871	0.03%
2022/11/07	86	71.29	32	71.73	70.10	54	34,274	0.16%
2022/11/04	79	69.77	63	70.39	70.30	16	33,789	0.05%
2022/11/03	11	67.39	17	68.58	70.60	-6	32,646	-0.02%
2022/11/02	1	65.30	0	0.00	64.20	1	32,059	0.00%
2022/11/01	1	64.00	0	0.00	64.50	1	31,810	0.00%
2022/10/31	12	64.63	10	64.38	64.10	2	31,629	0.01%
2022/10/28	2	60.50	2	60.95	60.20	0	31,345	0.00%
2022/10/27	4	62.13	6	62.30	62.90	-2	31,169	-0.01%
2022/10/26	10	60.73	9	60.00	59.70	1	30,884	0.00%
2022/10/25	11	61.77	11	61.16	60.90	0	30,630	0.00%
2022/10/21	2	62.95	2	61.80	61.70	0	30,355	0.00%
2022/10/20	0	0.00	1	63.40	64.60	-1	30,864	0.00%
2022/10/19	5	65.50	6	64.67	64.00	-1	32,142	0.00%
2022/10/18	46	64.79	48	65.19	65.00	-2	33,150	-0.01%
2022/10/17	7	63.26	5	63.16	66.00	2	33,887	0.01%
2022/10/14	7	64.43	6	64.65	64.00	1	34,011	0.00%
2022/10/13	13	62.74	27	64.62	60.00	-14	33,615	-0.04%
2022/10/12	80	65.34	53	66.27	64.70	27	33,001	0.08%
2022/10/11	0	0.00	6	72.87	71.80	-6	32,494	-0.02%
2022/10/07	11	79.35	11	79.04	79.70	0	32,278	0.00%
2022/10/06	10	78.21	4	78.20	78.50	6	31,956	0.02%
2022/10/05	22	81.80	22	80.47	78.70	0	31,799	0.00%
2022/10/03	12	76.22	12	75.79	75.30	0	30,944	0.00%
2022/09/30	4	75.75	6	78.38	79.00	-2	30,855	-0.01%
2022/09/29	28	76.46	61	77.04	76.10	-33	31,036	-0.11%
2022/09/28	22	76.43	73	76.95	74.40	-51	31,298	-0.16%
2022/09/27	21	79.50	19	80.18	82.20	2	31,239	0.01%
2022/09/26	22	82.88	13	80.28	79.80	9	30,961	0.03%
2022/09/23	21	87.81	41	88.04	88.60	-20	30,712	-0.07%
2022/09/22	39	90.56	26	91.30	91.40	13	30,353	0.04%
2022/09/21	14	88.22	6	88.17	88.50	8	29,891	0.03%
2022/09/20	20	88.34	6	87.55	88.30	14	30,285	0.05%
2022/09/19	2	87.60	2	87.55	86.50	0	30,186	0.00%
2022/09/16	28	88.87	8	88.63	88.70	20	29,989	0.07%
2022/09/15	29	89.01	21	89.23	88.50	8	29,667	0.03%
2022/09/14	31	88.92	16	89.67	92.40	15	29,378	0.05%
2022/09/13	41	89.11	31	89.32	89.00	10	28,505	0.04%
2022/09/12	4	85.85	0	0.00	87.40	4	27,457	0.01%
2022/09/08	5	79.70	5	79.80	79.50	0	27,151	0.00%
2022/09/07	11	80.47	11	79.60	78.50	0	26,915	0.00%
2022/09/06	7	80.90	7	80.87	80.40	0	26,530	0.00%
2022/09/05	4	84.18	6	85.52	83.10	-2	25,997	-0.01%
2022/09/02	20	90.55	18	89.89	86.50	2	25,440	0.01%
2022/09/01	156	91.79	214	90.67	88.60	-58	23,993	-0.24%	大買/大賣/
2022/08/31	29	85.71	45	83.34	90.50	-16	22,015	-0.07%
2022/08/30	31	82.89	9.5	82.52	82.30	21.5	20,950	0.10%
2022/08/29	63	80.15	12	79.57	80.00	51	20,170	0.25%
2022/08/26	8	79.63	39	80.32	83.30	-31	19,583	-0.16%
2022/08/25	11	75.18	4	73.98	75.80	7	18,831	0.04%
2022/08/24	14	72.69	14	73.24	72.80	0	18,556	0.00%
2022/08/23	16	72.60	15	72.49	71.70	1	18,269	0.01%
2022/08/22	18	77.04	8	76.85	74.30	10	17,888	0.06%
2022/08/19	2	80.40	32	79.87	79.60	-30	17,592	-0.17%
2022/08/18	4	77.28	4	78.60	77.30	0	17,053	0.00%
2022/08/17	9	77.63	9	78.27	78.50	0	16,700	0.00%
2022/08/16	27	80.79	5	79.20	77.80	22	16,306	0.13%
2022/08/15	16	79.88	31.3	78.72	83.90	-15.3	15,725	-0.10%
2022/08/12	6	82.17	1	85.50	81.20	5	15,102	0.03%
2022/08/11	11	80.95	26	80.85	81.10	-15	15,002	-0.10%
2022/08/10	13	80.09	1	80.50	80.80	12	14,949	0.08%
2022/08/09	9	76.56	28	76.04	76.70	-19	14,871	-0.13%
2022/08/08	21	75.00	8	75.18	75.00	13	14,806	0.09%
2022/08/05	3	73.00	0	0.00	73.00	3	14,739	0.02%
2022/08/04	8	68.81	1	70.90	70.00	7	14,690	0.05%
2022/08/03	5	77.70	0	0.00	73.00	5	14,550	0.03%
2022/08/02	20	74.96	0	0.00	75.40	20	14,465	0.14%
2022/08/01	1	75.30	8	73.65	74.80	-7	14,408	-0.05%
2022/07/29	8	74.59	4	72.30	73.00	4	14,329	0.03%
2022/07/28	1	72.00	0	0.00	71.00	1	14,173	0.01%
2022/07/27	10.3	71.42	11	71.64	73.00	-0.7	14,073	0.00%
2022/07/26	53	72.61	52.1	72.53	73.30	0.9	13,268	0.01%
2022/07/25	33.1	67.85	31	68.04	72.80	2.1	11,679	0.02%
2022/07/22	15	64.89	85	65.20	66.20	-70	10,286	-0.68%
2022/07/21	4	56.70	15	56.70	60.30	-11	9,123	-0.12%
2022/07/20	50	53.39	3	54.23	54.90	47	8,565	0.55%
2022/07/19	1	52.00	0	0.00	50.90	1	8,248	0.01%
2022/07/18	0	0.00	1	54.20	52.50	-1	8,159	-0.01%
2022/07/15	111	52.02	114	51.93	51.60	-3	7,962	-0.04%	大買/大賣/
2022/07/14	6	51.60	3	51.80	51.70	3	7,883	0.04%
2022/07/13	2	52.25	1	53.50	51.00	1	7,705	0.01%
2022/07/11	3	54.07	2	54.35	53.20	1	7,151	0.01%
2022/07/08	15	57.15	15	55.11	54.90	0	6,933	0.00%
2022/07/07	2	57.25	2	57.30	57.60	0	6,461	0.00%
2022/07/05	1	54.40	1	56.80	57.20	0	4,986	0.00%
2022/07/04	6	48.83	8	49.62	52.00	-2	4,338	-0.05%
2022/06/30	6	48.40	6	47.02	47.75	0	3,730	0.00%
2022/06/29	12	53.16	73	53.18	49.95	-61	3,555	-1.72%
2022/06/28	55	55.14	36	53.99	55.40	19	3,309	0.57%
2022/06/27	7	53.89	0	0.00	54.60	7	2,744	0.26%
2022/06/24	35	48.08	0	0.00	49.70	35	2,530	1.38%
2022/06/23	0	0.00	0.1	44.90	45.20	-0.1	2,411	0.00%
2022/06/14	0	0.00	0	47.50	47.85	0	1,960	0.00%
2022/06/10	0	0.00	0.1	50.22	49.90	-0.1	2,023	0.00%
2022/06/01	0	0.00	1	53.00	53.00	-1	2,373	-0.04%
2022/05/31	1	52.90	0	0.00	53.10	1	2,436	0.04%
2022/05/30	0	51.80	0	0.00	51.90	0	2,632	0.00%
2022/05/27	0.1	51.50	1	52.00	51.20	-0.9	2,865	-0.03%
2022/05/24	1	51.50	7	50.89	49.90	-6	2,982	-0.20%
2022/05/23	3	52.10	0	0.00	51.70	3	2,986	0.10%
2022/05/20	1	51.00	1	51.20	51.20	0	3,027	0.00%
2022/05/18	3	51.40	13	51.90	51.30	-10	3,051	-0.33%
2022/05/17	13	50.15	0	0.00	50.80	13	3,070	0.42%
2022/05/16	0	0.00	5	49.06	48.60	-5	3,133	-0.16%
2022/05/13	5	48.15	0	0.00	48.10	5	3,177	0.16%
2022/05/11	0	0.00	3	47.80	48.20	-3	3,276	-0.09%
2022/05/10	3	47.95	0	0.00	47.85	3	3,355	0.09%
2022/05/06	0	0.00	0	50.70	50.50	0	3,561	0.00%
2022/05/03	1	49.50	0	0.00	49.70	1	3,838	0.03%
2022/04/29	4	50.50	4	49.71	49.10	0	3,924	0.00%
2022/04/27	0	50.30	0	49.10	49.85	0	4,053	0.00%
2022/04/26	1	52.10	1	51.80	51.20	0	4,066	0.00%
2022/04/22	0	0.00	0	54.20	54.40	0	4,248	0.00%
2022/04/21	0	0.00	3	55.50	55.80	-3	4,348	-0.07%
2022/04/20	3	56.17	0	0.00	55.80	3	4,483	0.07%
2022/04/14	1	58.60	12	59.47	58.50	-11	4,965	-0.22%
2022/04/13	12	59.10	1	59.00	59.00	11	5,027	0.22%
2022/04/12	1	57.50	0	57.60	57.30	1	5,152	0.02%
2022/04/07	1	62.00	2	60.90	60.30	-1	5,342	-0.02%
2022/04/06	0	0.00	2	63.90	63.90	-2	5,394	-0.04%
2022/03/30	1	67.10	2	67.20	66.40	-1	5,947	-0.02%
2022/03/28	0	0.00	1	65.70	66.60	-1	6,521	-0.02%
2022/03/25	0	0.00	7	67.13	66.10	-7	6,649	-0.11%
2022/03/24	7	66.43	1	66.60	67.30	6	6,868	0.09%
2022/03/23	1	65.60	1	66.00	65.10	0	7,190	0.00%
2022/03/22	2	65.25	1	65.20	65.60	1	7,585	0.01%
2022/03/21	1	64.40	0	0.00	64.30	1	7,759	0.01%
2022/03/18	0	0.00	10	62.90	64.80	-10	7,909	-0.13%
2022/03/17	10	62.52	0	0.00	62.70	10	8,015	0.12%
2022/03/16	1	59.00	0	0.00	59.80	1	8,209	0.01%
2022/03/15	0	0.00	1	59.00	58.50	-1	8,592	-0.01%
2022/03/14	1	61.60	0	0.00	61.40	1	8,893	0.01%
2022/03/11	0	0.00	1	59.80	60.50	-1	9,523	-0.01%
2022/03/10	9	60.13	10	59.86	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	1	58.10	57.90	-1	10,495	-0.01%
2022/03/08	1	57.70	2	56.65	56.70	-1	10,842	-0.01%
2022/03/07	2	60.10	0	0.00	59.30	2	11,230	0.02%
2022/03/04	1	64.60	0	0.00	64.00	1	11,737	0.01%
2022/03/03	1	66.50	6	68.33	66.10	-5	12,164	-0.04%
2022/03/02	4	67.58	4	65.75	68.40	0	12,643	0.00%
2022/03/01	3	64.50	0	0.00	65.30	3	13,377	0.02%
2022/02/25	0	0.00	1.8	63.11	62.90	-1.8	13,710	-0.01%
2022/02/24	1	62.00	0	0.00	61.50	1	14,277	0.01%
2022/02/23	1	64.90	2	64.95	64.50	-1	14,487	-0.01%
2022/02/22	31	66.61	6	65.40	64.30	25	15,252	0.16%
2022/02/21	2	66.20	0	0.00	66.30	2	15,693	0.01%
2022/02/17	5	67.62	1	68.30	67.20	4	17,688	0.02%
2022/02/16	0	0.00	7	67.03	68.00	-7	19,771	-0.04%
2022/02/15	9	67.00	5	66.28	65.60	4	21,772	0.02%
2022/02/14	4	65.70	3	65.27	65.20	1	25,647	0.00%
2022/02/11	1	68.80	1	68.60	68.80	0	27,111	0.00%
2022/02/10	2	68.75	2	68.60	68.20	0	27,857	0.00%
2022/02/09	4	68.58	2	70.20	68.70	2	28,956	0.01%
2022/02/08	3	66.63	2	68.10	68.20	1	30,368	0.00%
2022/02/07	3	64.17	3	65.40	67.00	0	31,122	0.00%
2022/01/26	1	66.60	2	67.25	67.00	-1	31,799	0.00%
2022/01/25	4	67.65	0	0.00	66.50	4	33,215	0.01%
2022/01/24	1	67.90	1	69.00	69.60	0	34,442	0.00%
2022/01/21	2	70.75	12	70.28	70.40	-10	35,072	-0.03%
2022/01/20	3	71.43	1	71.50	71.00	2	35,207	0.01%
2022/01/18	1	73.60	1	73.90	73.20	0	37,018	0.00%
2022/01/17	4	73.38	2	73.50	73.80	2	37,279	0.01%
2022/01/14	2.1	71.29	5	71.70	72.10	-3	37,609	-0.01%
2022/01/13	6	73.92	4	73.93	73.70	2	38,006	0.01%
2022/01/12	1	74.60	3	74.33	73.50	-2	38,002	-0.01%
2022/01/11	4.1	74.35	10	73.84	74.00	-5.9	37,927	-0.02%
2022/01/07	1	80.10	0	0.00	78.10	1	37,654	0.00%
2022/01/06	1	81.80	1	82.00	82.00	0	37,509	0.00%
2022/01/05	1	84.40	0	0.00	83.50	1	37,444	0.00%
2022/01/04	0	0.00	4	87.13	86.00	-4	37,324	-0.01%
2022/01/03	3	87.67	0	0.00	86.40	3	37,205	0.01%
2021/12/30	1	87.00	1	86.40	85.90	0	37,130	0.00%
2021/12/29	1	86.50	1	87.10	87.40	0	37,075	0.00%
2021/12/28	2	86.85	6	89.67	86.60	-4	37,005	-0.01%
2021/12/27	6	89.48	2	88.50	89.00	4	36,847	0.01%
2021/12/24	2	88.55	11	89.90	87.70	-9	36,731	-0.02%
2021/12/23	12	89.50	9	88.58	89.40	3	36,479	0.01%
2021/12/22	1	87.20	1	89.50	86.50	0	36,184	0.00%
2021/12/21	1	86.80	3	87.83	86.70	-2	35,854	-0.01%
2021/12/20	11	88.49	15	87.83	87.80	-4	35,701	-0.01%
2021/12/17	15	86.45	4	88.88	86.30	11	35,437	0.03%
2021/12/16	15	90.54	20	90.15	91.20	-5	35,077	-0.01%
2021/12/15	13	84.92	7	85.77	87.00	6	34,663	0.02%
2021/12/14	4	83.60	5	83.50	83.30	-1	34,486	0.00%
2021/12/13	1	88.30	1	87.90	87.00	0	34,253	0.00%
2021/12/10	1	85.90	3	86.70	86.20	-2	34,088	-0.01%
2021/12/09	2	91.45	2	91.40	89.20	0	33,832	0.00%
2021/12/08	3	91.90	6.9	89.91	89.00	-3.9	33,400	-0.01%
2021/12/07	3.7	92.52	2	93.60	90.20	1.7	33,056	0.01%
2021/12/06	3	90.17	6	89.68	90.00	-3	32,385	-0.01%
2021/12/03	17	91.87	22	91.50	90.40	-5	32,138	-0.02%
2021/12/02	5	89.02	3	89.33	87.60	2	31,348	0.01%
2021/12/01	6	88.45	5	88.54	89.00	1	30,951	0.00%
2021/11/30	2.1	87.10	0.1	85.70	88.30	2.1	30,503	0.01%
2021/11/29	7.1	81.42	6	81.67	84.00	1.1	29,973	0.00%
2021/11/26	31	85.97	77	83.44	84.40	-46	29,519	-0.16%
2021/11/25	58	90.03	13	90.15	85.60	45	28,830	0.16%
2021/11/24	106.2	85.94	106	85.20	85.00	0.2	27,866	0.00%	大買/大賣/
2021/11/23	3	84.74	4	85.43	85.80	-1	27,499	0.00%
2021/11/22	0	0.00	8	90.93	90.50	-8	26,899	-0.03%
2021/11/19	17	91.26	15	91.23	90.50	2	26,619	0.01%
2021/11/18	3	90.47	7	90.83	89.10	-4	25,846	-0.02%
2021/11/17	14	93.49	8.5	92.08	92.80	5.5	25,368	0.02%
2021/11/16	19.2	92.78	14	91.01	90.70	5.2	24,376	0.02%
2021/11/15	46.8	100.78	20	100.37	94.50	26.8	23,355	0.11%
2021/11/12	81	96.23	87.6	94.93	99.00	-6.6	21,248	-0.03%
2021/11/11	54	93.86	48	93.75	90.00	6	19,169	0.03%
2021/11/10	48	90.84	51	90.79	92.50	-3	15,253	-0.02%
2021/11/09	11	80.15	21	81.63	84.10	-10	13,734	-0.07%
2021/11/08	35	72.85	29	72.69	76.50	6	12,992	0.05%
2021/11/05	105	71.81	119	71.36	69.60	-14	11,841	-0.12%	大買/大賣/
2021/11/04	46	70.87	34	70.17	67.20	12	10,262	0.12%
2021/11/03	35	68.13	38	68.44	71.00	-3	9,459	-0.03%
2021/11/02	19	69.64	11	69.37	69.00	8	8,675	0.09%
2021/11/01	31	67.75	73	65.86	68.30	-42	7,207	-0.58%
2021/10/29	39	61.23	15	59.13	62.10	24	5,907	0.41%
2021/10/28	17	58.18	12	57.98	56.50	5	5,203	0.10%
2021/10/27	35	59.41	15	59.25	58.80	20	4,941	0.40%
2021/10/26	4	57.90	14	56.99	58.60	-10	3,605	-0.28%
2021/10/25	5	50.66	2	49.53	53.30	3	3,185	0.09%
2021/10/22	3	49.78	2	49.95	48.50	1	2,943	0.03%
2021/10/21	26	49.41	30.2	49.76	49.70	-4.2	2,551	-0.16%
2021/10/20	3	46.33	0	0.00	46.65	3	2,086	0.14%
2021/10/15	0	0.00	1	40.45	40.75	-1	2,161	-0.05%
2021/10/14	3	38.87	2	39.40	39.30	1	2,261	0.04%
2021/10/08	0	0.00	15	40.81	40.45	-15	2,578	-0.58%
2021/10/07	7	40.13	1	40.85	40.90	6	2,873	0.21%
2021/10/06	2	39.68	4	40.81	39.35	-2	3,229	-0.06%
2021/10/05	13	40.25	1	38.75	40.75	12	3,517	0.34%
2021/09/30	1	43.25	4	43.50	43.35	-3	3,797	-0.08%
2021/09/29	3	43.28	0	0.00	43.30	3	4,094	0.07%
2021/09/28	0	0.00	12	45.66	45.75	-12	4,521	-0.27%
2021/09/27	3	46.45	0	0.00	46.50	3	4,602	0.07%
2021/09/24	9	46.44	0	0.00	46.45	9	4,661	0.19%
2021/09/23	0	0.00	2	46.35	46.00	-2	4,768	-0.04%
2021/09/17	1	47.05	1.2	47.67	47.35	-0.2	4,976	0.00%
2021/09/14	1	46.60	1	47.00	46.70	0	5,232	0.00%
2021/09/13	0	0.00	5	47.15	47.05	-5	5,438	-0.09%
2021/09/10	1	47.50	0	0.00	47.50	1	5,746	0.02%
2021/09/09	8	47.23	2	47.08	47.40	6	5,858	0.10%
2021/09/08	1	46.80	1	47.45	46.80	0	5,913	0.00%
2021/09/07	3	48.38	15	48.07	47.80	-12	6,048	-0.20%
2021/09/06	2	49.83	3	49.03	48.75	-1	6,115	-0.02%
2021/09/03	1	51.10	9	50.88	51.20	-8	6,139	-0.13%
2021/09/02	0	0.00	30	50.95	51.00	-30	6,119	-0.49%
2021/09/01	15	49.93	4	50.09	50.40	11	6,071	0.18%
2021/08/31	11	48.34	0	0.00	48.25	11	6,034	0.18%
2021/08/27	0	0.00	12.1	48.20	48.15	-12.1	6,060	-0.20%
2021/08/26	0	0.00	1	49.30	48.25	-1	6,076	-0.02%
2021/08/25	7	48.81	2	48.75	48.60	5	6,116	0.08%
2021/08/23	6	48.49	2	48.05	48.60	4	6,231	0.06%
2021/08/20	1	47.75	1	47.15	46.90	0	6,281	0.00%
2021/08/19	1	47.45	9	46.82	46.50	-8	6,292	-0.13%
2021/08/17	1	49.65	0	0.00	47.15	1	6,291	0.02%
2021/08/16	1	49.65	5	49.96	49.95	-4	6,283	-0.06%
2021/08/12	1	53.80	1	55.80	51.60	0	6,284	0.00%
2021/08/11	1	52.00	3	51.83	50.90	-2	6,247	-0.03%
2021/08/10	1	50.00	3	51.40	51.00	-2	6,241	-0.03%
2021/08/09	1	50.90	0	0.00	51.00	1	6,274	0.02%
2021/08/06	6	52.88	3	54.50	52.10	3	6,286	0.05%
2021/08/05	3	54.80	0	0.00	54.20	3	6,275	0.05%
2021/08/04	14	54.10	2	54.10	53.90	12	6,329	0.19%
2021/08/03	2	54.80	4	54.45	54.40	-2	6,378	-0.03%
2021/08/02	11	53.71	1	53.90	53.70	10	6,458	0.15%
2021/07/30	22	54.83	14	55.83	54.00	8	6,566	0.12%
2021/07/29	11	57.93	2	57.70	58.00	9	6,453	0.14%
2021/07/28	3	55.10	16	56.90	56.50	-13	6,455	-0.20%
2021/07/27	11	59.17	9	61.52	57.60	2	6,433	0.03%
2021/07/26	9	61.26	4	61.13	60.90	5	6,440	0.08%
2021/07/23	10	60.75	0	0.00	59.90	10	6,422	0.16%
2021/07/22	0	0.00	1	62.00	61.10	-1	6,382	-0.02%
2021/07/21	1	60.70	8	61.19	59.90	-7	6,341	-0.11%
2021/07/20	3	62.20	7	60.70	60.80	-4	6,311	-0.06%
2021/07/19	5	61.26	7	61.91	61.10	-2	6,268	-0.03%
2021/07/16	7	62.96	3	63.57	62.10	4	6,347	0.06%
2021/07/15	1	63.30	5	64.48	63.30	-4	6,303	-0.06%
2021/07/14	5	63.94	3	63.07	63.60	2	6,120	0.03%
2021/07/13	6	63.38	11	62.85	62.00	-5	5,867	-0.09%
2021/07/12	9	61.31	14	60.77	62.30	-5	5,556	-0.09%
2021/07/09	16	59.06	6	59.57	58.90	10	5,363	0.19%
2021/07/08	0	0.00	2	58.75	58.20	-2	5,282	-0.04%
2021/07/07	5	58.26	5	58.80	57.80	0	5,294	0.00%
2021/07/06	11	59.42	2	59.90	58.60	9	5,252	0.17%
2021/07/05	7	61.57	25	60.98	62.40	-18	5,058	-0.36%
2021/07/02	15	55.77	1	55.20	56.80	14	4,723	0.30%
2021/07/01	7	54.91	1	53.80	53.80	6	4,847	0.12%
2021/06/30	1	56.80	12	57.03	56.60	-11	5,195	-0.21%
2021/06/29	13	56.18	3	55.90	56.60	10	5,319	0.19%
2021/06/28	0	0.00	4	56.28	55.00	-4	5,187	-0.08%
2021/06/25	0	0.00	12	55.91	55.80	-12	5,136	-0.23%
2021/06/24	7	55.47	6	55.92	55.40	1	5,093	0.02%
2021/06/23	9	54.43	2	55.10	55.30	7	5,007	0.14%
2021/06/22	19	55.64	15	55.93	54.70	4	4,944	0.08%
2021/06/21	21	54.87	32	54.80	54.70	-11	4,754	-0.23%
2021/06/18	2	52.85	8	54.00	52.10	-6	4,520	-0.13%
2021/06/17	8	53.53	5	53.20	53.70	3	4,415	0.07%
2021/06/16	3	52.87	14	53.09	52.40	-11	4,382	-0.25%
2021/06/15	13	51.62	3	51.70	52.30	10	4,254	0.24%
2021/06/11	2	50.80	0	0.00	50.80	2	4,248	0.05%
2021/06/10	0	0.00	11	50.79	50.50	-11	4,288	-0.26%
2021/06/09	21	50.48	1	49.90	50.10	20	4,277	0.47%
2021/06/07	8	49.20	5	49.51	49.40	3	4,269	0.07%
2021/06/04	4	50.00	0	0.00	49.85	4	4,258	0.09%
2021/06/03	4	50.85	2	51.45	50.90	2	4,266	0.05%
2021/06/02	1	51.40	4	50.78	50.90	-3	4,270	-0.07%
2021/06/01	2	51.20	8	51.00	51.50	-6	4,241	-0.14%
2021/05/31	7	49.66	1	51.00	49.40	6	4,184	0.14%
2021/05/28	1	48.40	5	48.76	48.30	-4	4,132	-0.10%
2021/05/27	0	0.00	5	45.95	46.50	-5	4,081	-0.12%
2021/05/26	0	0.00	5	45.48	45.70	-5	4,075	-0.12%
2021/05/25	2	45.75	1	46.45	45.15	1	4,083	0.02%
2021/05/24	10	43.54	0	0.00	44.10	10	4,065	0.25%
2021/05/21	6	43.05	0	0.00	43.60	6	4,069	0.15%
2021/05/20	1	43.50	30	43.28	42.55	-29	4,075	-0.71%
2021/05/19	41	43.45	11	43.27	43.40	30	4,066	0.74%
2021/05/18	3	43.20	0	0.00	43.70	3	4,060	0.07%
2021/05/17	3	40.05	3	39.95	39.90	0	4,034	0.00%
2021/05/14	0	0.00	5	44.14	44.30	-5	3,991	-0.13%
2021/05/13	4	43.45	1	45.30	44.20	3	3,972	0.08%
2021/05/12	4	46.33	1	45.60	45.60	3	3,959	0.08%
2021/05/11	1	50.60	1	49.20	49.90	0	3,899	0.00%
2021/05/10	0	0.00	73	54.84	54.30	-73	3,857	-1.89%
2021/05/07	65	54.47	6	53.13	54.60	59	3,782	1.56%
2021/05/06	4	50.31	4	50.28	50.00	0	3,670	0.00%
2021/05/05	3	51.67	8	50.36	50.10	-5	3,669	-0.14%
2021/05/04	6	52.05	2	51.10	50.70	4	3,677	0.11%
2021/04/29	4	53.38	8	53.54	53.20	-4	3,636	-0.11%
2021/04/28	2	53.90	5	53.74	53.40	-3	3,638	-0.08%
2021/04/27	18	54.62	15	55.13	54.20	3	3,693	0.08%
2021/04/26	3	55.87	35	56.17	55.70	-32	3,725	-0.86%
2021/04/23	3	56.07	3	55.23	55.50	0	3,747	0.00%
2021/04/22	20	56.00	5	56.50	53.70	15	3,932	0.38%
2021/04/21	6	53.68	13	54.00	53.50	-7	3,906	-0.18%
2021/04/20	1	53.30	9	54.07	54.20	-8	3,946	-0.20%
2021/04/19	4	53.93	1	54.10	53.60	3	3,970	0.08%
2021/04/16	2	55.30	4	56.35	55.00	-2	3,954	-0.05%
2021/04/15	0	0.00	8	55.73	55.30	-8	3,937	-0.20%
2021/04/14	4	53.03	2	53.20	52.80	2	3,884	0.05%
2021/04/13	0	0.00	5	55.48	55.10	-5	3,931	-0.13%
2021/04/12	13	56.50	5	56.60	54.50	8	4,055	0.20%
2021/04/09	10	57.87	1	58.20	57.10	9	4,098	0.22%
2021/04/08	11	59.34	2	60.00	59.20	9	4,093	0.22%
2021/04/07	14	59.67	3	60.00	59.50	11	4,033	0.27%
2021/04/06	0	0.00	6	59.92	62.50	-6	3,880	-0.15%
2021/04/01	6	56.40	12	56.52	58.00	-6	3,512	-0.17%
2021/03/31	3	52.50	0	0.00	53.30	3	3,414	0.09%
2021/03/30	2	52.20	2	52.60	52.20	0	3,517	0.00%
2021/03/29	1	54.00	1	53.00	52.70	0	3,570	0.00%
2021/03/26	1	52.60	2	52.60	51.70	-1	3,621	-0.03%
2021/03/24	3	51.00	2	51.25	50.80	1	4,001	0.02%
2021/03/23	2	51.55	3	51.97	51.00	-1	4,206	-0.02%
2021/03/22	0	0.00	4	49.70	49.25	-4	4,162	-0.10%
2021/03/18	0	0.00	1.1	50.18	49.50	-1.1	4,226	-0.03%
2021/03/17	2	50.20	1	50.50	50.00	1	4,299	0.02%
2021/03/16	31	51.80	1	50.40	51.90	30	4,414	0.68%
2021/03/15	1	47.15	1	47.55	47.20	0	4,528	0.00%
2021/03/12	1	47.65	1	48.30	47.50	0	4,555	0.00%
2021/03/11	0	0.00	1	47.10	47.80	-1	4,633	-0.02%
2021/03/10	1.1	46.65	0	0.00	46.65	1.1	4,705	0.02%
2021/03/09	1	45.80	1	46.10	45.80	0	4,794	0.00%
2021/03/04	4	49.98	1	49.65	49.55	3	5,363	0.06%
2021/02/26	3	51.13	3	51.07	51.00	0	6,062	0.00%
2021/02/25	3	52.07	0	0.00	51.60	3	6,156	0.05%
2021/02/24	0	0.00	1	53.30	52.00	-1	6,202	-0.02%
2021/02/23	1	52.60	0	0.00	52.00	1	6,300	0.02%
2021/02/22	0	0.00	23	53.58	53.00	-23	6,384	-0.36%
2021/02/18	0	0.00	1	53.70	53.30	-1	6,370	-0.02%
2021/02/17	1	53.10	2	52.60	52.70	-1	6,357	-0.02%
2021/02/05	1	51.50	0	0.00	51.10	1	6,346	0.02%
2021/02/03	2	52.90	11	53.15	53.10	-9	6,323	-0.14%
2021/02/02	7	52.06	5	51.90	53.50	2	6,305	0.03%
2021/02/01	2	50.25	2	51.30	51.00	0	6,293	0.00%
2021/01/29	2	53.55	1	51.30	51.30	1	6,289	0.02%
2021/01/28	5	53.28	1	54.90	52.80	4	6,271	0.06%
2021/01/26	2	55.40	0	0.00	54.80	2	6,245	0.03%
2021/01/25	1	58.30	16	57.61	56.70	-15	6,212	-0.24%
2021/01/22	15	57.82	3	57.97	58.10	12	6,187	0.19%
2021/01/20	4	56.90	0	0.00	54.80	4	6,264	0.06%
2021/01/15	3	60.53	11	59.73	59.50	-8	6,043	-0.13%
2021/01/14	8	57.35	8	56.03	58.00	0	5,796	0.00%
2021/01/13	8	54.01	4	54.78	55.60	4	5,703	0.07%
2021/01/12	3	52.80	5	53.06	52.10	-2	5,639	-0.04%
2021/01/11	1	54.50	1	55.80	55.10	0	5,590	0.00%
2021/01/08	2	55.30	4	55.58	54.30	-2	5,569	-0.04%
2021/01/07	1	55.50	0	0.00	55.10	1	5,527	0.02%
2021/01/06	5	56.60	1	57.80	55.60	4	5,479	0.07%
2021/01/05	7	58.61	4	59.53	59.10	3	5,361	0.06%
2021/01/04	3	57.40	2	56.90	58.70	1	5,175	0.02%
2020/12/31	2	52.15	12	52.06	53.40	-10	5,031	-0.20%
2020/12/30	10	52.48	3	52.00	51.80	7	4,927	0.14%
2020/12/29	3	51.10	1	52.00	50.40	2	4,872	0.04%
2020/12/28	1	52.10	21	52.11	52.00	-20	4,815	-0.42%
2020/12/25	6	53.30	8	53.24	51.90	-2	4,769	-0.04%
2020/12/24	5	55.68	2	55.30	54.90	3	4,640	0.06%
2020/12/23	2	57.30	2	58.05	58.20	0	4,523	0.00%
2020/12/22	2	60.00	0	0.00	56.80	2	4,477	0.04%
2020/12/21	1	59.10	1	60.10	59.30	0	4,403	0.00%
2020/12/18	8	59.21	8	59.06	60.80	0	4,270	0.00%
2020/12/17	3	56.80	7.3	55.80	56.90	-4.3	3,997	-0.11%
2020/12/16	0	0.00	2	52.00	51.80	-2	3,794	-0.05%
2020/12/15	3	51.30	1	53.10	50.70	2	3,776	0.05%
2020/12/14	0	0.00	1	52.70	52.50	-1	3,732	-0.03%
2020/12/11	3	52.07	3	52.60	51.50	0	3,725	0.00%
2020/12/10	34	53.06	6	53.57	53.30	28	3,682	0.76%
2020/12/09	2	50.80	2	51.15	54.30	0	3,571	0.00%
2020/12/08	1	49.15	35	49.17	49.45	-34	3,418	-0.99%
2020/12/07	7	49.19	23	49.87	48.40	-16	3,394	-0.47%
2020/12/04	13	50.63	6	51.12	50.80	7	3,319	0.21%
2020/12/03	4	50.73	2.2	51.33	49.60	1.8	3,261	0.06%
2020/12/02	4	52.15	3	52.30	51.60	1	3,201	0.03%
2020/12/01	3	50.90	7	52.44	53.50	-4	3,064	-0.13%
2020/11/30	22	50.86	60	48.37	49.80	-38	2,844	-1.34%
2020/11/27	6	50.48	1	50.90	49.80	5	2,641	0.19%
2020/11/26	24	47.75	8	49.11	51.00	16	2,450	0.65%
2020/11/25	4	44.11	10	46.20	46.40	-6	2,186	-0.27%
2020/11/24	0	0.00	4	41.71	42.20	-4	2,022	-0.20%
2020/11/23	4	41.19	1	40.05	42.05	3	1,968	0.15%
2020/11/20	12	41.32	9	41.08	40.40	3	1,972	0.15%
2020/11/19	30	39.07	3	40.07	41.00	27	1,935	1.40%
2020/11/18	1	38.05	2	38.68	38.30	-1	1,994	-0.05%
2020/11/16	0	0.00	2	37.50	37.65	-2	2,357	-0.08%
2020/11/12	4	37.58	0	0.00	37.60	4	2,405	0.17%
2020/11/11	2	37.45	0	0.00	37.50	2	2,419	0.08%
2020/11/10	3	37.77	0	0.00	37.60	3	2,437	0.12%
2020/11/09	2	37.85	1	38.00	38.00	1	2,466	0.04%
2020/11/05	0	0.00	4	38.30	38.20	-4	2,552	-0.16%
2020/11/04	4	38.50	1	38.40	38.60	3	2,585	0.12%
2020/10/29	1	39.15	0	0.00	39.00	1	3,311	0.03%
2020/10/28	1	40.60	2	40.90	40.50	-1	3,322	-0.03%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/22	0	0.00	16.9	35.47	35.20	-16.9	3,744	-0.45%
2020/10/21	39	36.15	5	36.22	35.80	34	3,856	0.88%
2020/10/20	5	34.60	11	34.80	34.60	-6	4,163	-0.14%
2020/10/16	1	35.30	0	0.00	35.05	1	4,427	0.02%
2020/10/15	0	0.00	9	35.90	35.90	-9	4,455	-0.20%
2020/10/14	0	0.00	12	36.23	36.00	-12	4,544	-0.26%
2020/10/06	0	0.00	2	36.40	36.55	-2	4,963	-0.04%
2020/10/05	2	35.80	0	0.00	35.90	2	5,062	0.04%
2020/09/29	0	0.00	1	36.80	36.25	-1	5,710	-0.02%
2020/09/28	2	36.05	1	35.90	37.00	1	5,825	0.02%
2020/09/25	1	35.30	1	35.35	35.45	0	5,953	0.00%
2020/09/24	1	37.50	0	0.00	36.85	1	6,182	0.02%
2020/09/23	0	0.00	1	38.60	38.60	-1	6,288	-0.02%
2020/09/22	1	38.70	1	38.85	38.70	0	6,356	0.00%
2020/09/21	1	39.50	0	0.00	39.50	1	6,543	0.02%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/17	0	0.00	1	39.40	39.00	-1	6,903	-0.01%
2020/09/16	1	39.00	0	0.00	39.00	1	6,916	0.01%
2020/09/15	1	39.85	14	40.51	39.85	-13	6,921	-0.19%
2020/09/14	14	41.20	5	40.21	40.80	9	6,985	0.13%
2020/09/11	3	39.65	1	39.35	39.30	2	6,913	0.03%
2020/09/10	0	0.00	1	38.55	38.50	-1	6,869	-0.01%
2020/09/09	1.5	38.50	0	0.00	38.70	1.5	6,859	0.02%
2020/09/07	1	38.00	11	38.10	37.85	-10	6,830	-0.15%
2020/09/04	0	0.00	12	39.44	39.05	-12	6,802	-0.18%
2020/09/03	0	0.00	1	40.10	39.50	-1	6,777	-0.01%
2020/09/02	0	0.00	1	40.70	39.70	-1	6,763	-0.01%
2020/09/01	3	40.72	13	41.48	40.60	-10	6,730	-0.15%
2020/08/31	13	40.53	0	0.00	41.40	13	6,693	0.19%
2020/08/27	0	0.00	13	40.06	40.00	-13	6,621	-0.20%
2020/08/26	0	0.00	2	41.20	40.55	-2	6,565	-0.03%
2020/08/24	2	41.93	11.1	43.05	42.00	-9.1	6,410	-0.14%
2020/08/21	20	41.63	1	41.35	43.45	19	6,253	0.30%
2020/08/20	20	40.00	29	39.12	39.50	-9	6,045	-0.15%
2020/08/19	19	37.72	2	37.45	38.95	17	5,910	0.29%
2020/08/17	1	37.20	1	37.65	37.00	0	5,879	0.00%
2020/08/14	1	36.75	2	36.93	37.20	-1	5,885	-0.02%
2020/08/13	7	37.80	6	37.95	36.70	1	5,872	0.02%
2020/08/12	7	37.62	2	37.65	37.60	5	5,851	0.09%
2020/08/10	0	0.00	9	37.71	37.70	-9	5,759	-0.16%
2020/08/07	3	38.88	0	0.00	38.25	3	5,724	0.05%
2020/08/05	18	41.71	17	41.56	41.10	1	5,510	0.02%
2020/08/04	31	40.34	22	40.35	40.45	9	5,238	0.17%
2020/08/03	0	0.00	1	38.75	38.50	-1	4,970	-0.02%
2020/07/31	5	39.22	5	38.68	38.80	0	4,931	0.00%
2020/07/30	26	38.08	17	37.85	38.75	9	4,844	0.19%
2020/07/29	9	34.48	3	34.92	35.80	6	4,588	0.13%
2020/07/28	14	35.46	1	35.20	33.40	13	4,540	0.29%
2020/07/27	4	38.15	1	39.30	36.75	3	4,396	0.07%
2020/07/24	37	39.90	23	38.93	38.00	14	4,291	0.33%
2020/07/23	19	38.87	13	38.98	38.80	6	3,973	0.15%
2020/07/22	0	0.00	5	37.70	37.10	-5	3,776	-0.13%
2020/07/21	2	37.10	1	37.20	37.30	1	3,756	0.03%
2020/07/20	6	36.69	3	38.10	36.60	3	3,729	0.08%
2020/07/17	19	37.63	19	37.49	37.70	0	3,658	0.00%
2020/07/16	3	36.75	7	36.74	36.35	-4	3,579	-0.11%
2020/07/15	1	37.30	3	37.65	36.20	-2	3,538	-0.06%
2020/07/14	1	37.45	0	0.00	37.55	1	3,484	0.03%
2020/07/13	9	38.19	2	39.15	38.10	7	3,500	0.20%
2020/07/10	2	37.98	2	38.75	37.85	0	3,462	0.00%
2020/07/09	21	40.50	15	39.10	39.20	6	3,373	0.18%
2020/07/08	26	38.46	13	37.34	38.10	13	3,048	0.43%
2020/07/07	5	35.80	2	36.93	35.05	3	2,744	0.11%
2020/07/06	1	37.15	4	37.11	37.35	-3	2,653	-0.11%
2020/07/03	2	37.28	1	37.50	37.00	1	2,525	0.04%
2020/07/02	1	36.35	1	34.75	36.35	0	2,271	0.00%
2020/07/01	1	33.10	1	33.70	33.05	0	2,133	0.00%
2020/06/30	2	34.13	1	32.70	33.55	1	2,057	0.05%
2020/06/29	0	0.00	0.1	32.55	32.55	-0.1	1,863	0.00%
2020/06/22	2	26.10	0	0.00	26.30	2	1,457	0.14%
2020/06/19	0	0.00	2	27.50	26.60	-2	1,421	-0.14%
2020/05/22	0	0.00	4	30.11	29.50	-4	1,388	-0.29%
2020/05/21	4	30.65	0	0.00	30.65	4	1,371	0.29%
2020/05/12	1	28.90	0	0.00	29.20	1	1,301	0.08%
2020/05/05	5	31.65	0	0.00	30.80	5	1,267	0.39%
2020/05/04	0.1	31.65	0	0.00	31.65	0.1	1,255	0.00%
2020/04/24	0	0.00	1	31.90	32.00	-1	1,255	-0.08%
2020/04/23	0	0.00	21	31.52	31.00	-21	1,235	-1.70%
2020/04/21	2	31.03	1	31.35	31.55	1	1,240	0.08%
2020/04/17	22	30.68	4	30.00	30.45	18	1,236	1.46%
2020/04/16	1	29.40	0	0.00	30.45	1	1,173	0.09%
2020/04/14	0	0.00	40	24.81	25.20	-40	1,075	-3.72%
2020/04/13	0	0.00	11	24.93	25.00	-11	1,069	-1.03%
2020/04/09	52	24.69	0	0.00	24.45	52	1,094	4.75%
2020/03/25	3	19.10	0	0.00	19.15	3	1,498	0.20%
2020/03/09	0	0.00	1	27.05	26.70	-1	1,557	-0.06%
2020/02/18	0	0.00	1	30.60	30.75	-1	1,561	-0.06%
2020/02/17	1	30.45	0	0.00	30.40	1	1,560	0.06%
2020/02/10	1	29.00	1	29.80	29.40	0	1,548	0.00%
2020/02/07	0	0.00	5	29.98	29.90	-5	1,544	-0.32%
2020/02/06	5	30.70	0	0.00	30.60	5	1,536	0.33%
2020/01/30	1	32.35	0	0.00	32.10	1	1,486	0.07%
2020/01/20	0	0.00	1	35.70	35.65	-1	1,465	-0.07%
2020/01/16	1	35.75	0	0.00	35.70	1	1,452	0.07%
2020/01/15	0	0.00	1	36.35	35.60	-1	1,463	-0.07%
2020/01/14	0	0.00	10	36.11	35.65	-10	1,437	-0.70%
2020/01/13	8	35.86	0	0.00	36.10	8	1,425	0.56%
2020/01/09	1	33.90	1	33.75	33.80	0	1,395	0.00%
2020/01/06	2	34.70	0	0.00	34.60	2	1,390	0.14%
2020/01/03	1	36.00	0	0.00	35.60	1	1,374	0.07%
2020/01/02	0	0.00	1	36.75	36.35	-1	1,354	-0.07%
2019/12/30	0	0.00	1	36.00	35.65	-1	1,337	-0.07%
2019/12/27	1	35.40	0	0.00	35.25	1	1,316	0.08%
2019/12/26	1	36.35	0	0.00	35.65	1	1,297	0.08%
2019/12/23	1	36.00	2	36.55	36.05	-1	1,197	-0.08%
2019/12/20	2	35.30	15	35.00	34.60	-13	1,052	-1.24%
2019/12/19	12	34.43	1	34.95	34.60	11	1,001	1.10%
2019/12/18	1	33.15	1	33.80	33.30	0	1,075	0.00%
2019/12/17	1	35.00	3	34.43	33.30	-2	1,122	-0.18%
2019/12/16	3	33.22	2	32.88	33.40	1	1,046	0.10%
2019/12/13	1	31.95	0	0.00	31.80	1	1,034	0.10%
2019/12/11	2	32.68	5	32.56	32.95	-3	1,021	-0.29%
2019/12/09	3	32.12	0	0.00	32.00	3	1,025	0.29%
2019/11/21	6	34.08	7	33.84	33.45	-1	1,190	-0.08%
2019/11/20	1	33.30	0	0.00	33.40	1	1,132	0.09%
2019/11/18	1	31.60	1	31.55	31.65	0	1,119	0.00%
2019/10/31	1	32.85	0.2	32.40	32.45	0.8	1,209	0.06%
2019/10/22	1	34.50	0	0.00	34.40	1	1,381	0.07%
2019/10/18	0	0.00	1	34.70	34.35	-1	1,391	-0.07%
2019/10/17	1	34.35	0	0.00	34.35	1	1,381	0.07%
2019/09/27	0	0.00	3	35.98	34.70	-3	1,422	-0.21%
2019/09/26	3	35.53	0	0.00	35.55	3	1,427	0.21%
2019/09/24	2	36.08	3	36.12	35.55	-1	1,452	-0.07%
2019/09/23	9	36.77	13	36.75	36.30	-4	1,430	-0.28%
2019/09/20	12	34.93	5	34.55	35.30	7	1,372	0.51%
2019/09/16	0	0.00	1	33.55	33.50	-1	1,489	-0.07%
2019/09/12	1	34.25	0	0.00	34.10	1	1,524	0.07%
2019/09/03	1	33.20	1	33.30	32.60	0	1,786	0.00%
2019/08/02	0	0.00	1	34.30	34.40	-1	2,159	-0.05%
2019/07/30	0	0.00	1	35.30	35.20	-1	2,272	-0.04%
2019/07/29	1	36.70	0	0.00	36.55	1	2,261	0.04%
2019/07/26	2	37.20	18	36.73	37.00	-16	2,259	-0.71%
2019/07/25	17	36.69	0	0.00	36.80	17	2,221	0.77%
2019/07/02	1	36.80	1	37.15	37.25	0	2,579	0.00%
2019/06/27	10	36.26	10	36.02	35.75	0	2,614	0.00%
2019/06/20	0	0.00	6	38.60	38.35	-6	2,697	-0.22%
2019/06/19	7	38.64	1	37.00	38.60	6	2,773	0.22%
2019/06/17	1	35.30	1	34.95	35.15	0	2,689	0.00%
2019/06/14	1	34.25	1	34.40	34.90	0	2,905	0.00%
2019/05/31	0	0.00	1	32.45	32.80	-1	3,564	-0.03%
2019/05/30	1	32.40	0	0.00	32.50	1	3,561	0.03%
2019/05/29	0	0.00	1	32.15	31.70	-1	3,565	-0.03%
2019/05/23	0	0.00	10	32.50	32.50	-10	3,594	-0.28%
2019/05/22	0	0.00	8	34.37	33.80	-8	3,638	-0.22%
2019/05/21	9	34.27	0	0.00	34.20	9	3,672	0.25%
2019/05/16	0	0.00	2	34.40	33.05	-2	3,755	-0.05%
2019/05/15	12	34.61	0.1	34.65	34.65	11.9	3,702	0.32%
2019/05/14	0.1	31.80	0	0.00	31.50	0.1	3,656	0.00%
2019/05/10	0	0.00	1	32.70	32.40	-1	3,668	-0.03%
2019/05/08	1	35.50	1	36.00	34.95	0	3,625	0.00%
2019/05/06	0	0.00	16	39.03	38.10	-16	3,626	-0.44%
2019/05/03	16	39.49	15	39.36	39.15	1	3,631	0.03%
2019/05/02	15	39.71	0	0.00	39.55	15	3,618	0.41%
2019/04/29	1	38.45	1	39.50	38.00	0	3,623	0.00%
2019/04/22	0	0.00	1	39.65	39.20	-1	3,576	-0.03%
2019/04/19	0	0.00	1	39.00	38.95	-1	3,575	-0.03%
2019/04/17	2	40.50	0	0.00	40.00	2	3,536	0.06%
2019/04/12	0	0.00	1	38.50	38.70	-1	3,397	-0.03%
2019/04/10	1	40.40	0	0.00	39.10	1	3,375	0.03%
2019/04/08	0	0.00	15	39.55	39.55	-15	3,337	-0.45%
2019/04/03	0	0.00	40	39.10	39.55	-40	3,323	-1.20%
2019/04/02	1	39.40	0	0.00	39.00	1	3,375	0.03%
2019/04/01	1	39.50	3	39.50	39.20	-2	3,355	-0.06%
2019/03/27	11	40.40	2	40.80	40.00	9	3,279	0.27%
2019/03/26	2	39.40	12	39.00	39.50	-10	3,166	-0.32%
2019/03/22	28	38.68	13	38.65	37.70	15	3,061	0.49%
2019/03/20	3	38.05	10	38.15	38.10	-7	3,078	-0.23%
2019/03/19	20	39.75	20	37.35	37.35	0	3,027	0.00%
2019/03/18	10	36.30	0	0.00	38.50	10	2,779	0.36%
2019/03/15	1	34.60	1	34.90	35.00	0	2,672	0.00%
2019/03/14	20	33.85	1.1	33.17	33.85	18.9	2,396	0.79%
2019/03/13	1	29.55	0	0.00	30.80	1	2,243	0.04%
2019/03/07	0	0.00	12	29.30	28.80	-12	2,269	-0.53%
2019/03/06	12	29.33	0	0.00	29.25	12	2,313	0.52%
2019/03/04	0	0.00	1	28.20	28.20	-1	2,321	-0.04%
2019/02/22	0	0.00	2	29.10	28.90	-2	2,634	-0.08%
2019/02/21	2	29.00	0	0.00	29.00	2	2,629	0.08%
2019/02/18	0	0.00	1	27.95	27.95	-1	2,494	-0.04%
2019/02/12	1	27.00	0	0.00	26.80	1	2,610	0.04%
2019/01/30	0	0.00	1	25.85	25.65	-1	2,670	-0.04%
2019/01/18	0	0.00	1	23.80	23.80	-1	2,685	-0.04%
2019/01/16	0	0.00	1	24.75	24.70	-1	2,716	-0.04%
2018/12/26	3	27.60	3	27.90	26.90	0	2,945	0.00%
2018/12/25	2	28.23	2	28.15	27.70	0	2,948	0.00%
2018/12/20	0	0.00	3	26.25	27.95	-3	2,906	-0.10%
2018/12/14	3	29.00	5	28.80	28.75	-2	3,038	-0.07%
2018/12/13	12	29.50	5	29.47	28.85	7	3,134	0.22%
2018/12/03	1	29.40	1	28.80	29.20	0	3,080	0.00%
2018/11/14	0	0.00	3	24.50	24.00	-3	3,110	-0.10%
2018/11/13	6	24.48	7	24.35	24.90	-1	3,087	-0.03%
2018/11/09	10	22.75	10	22.35	22.75	0	2,973	0.00%
2018/11/05	5	21.12	0	0.00	21.15	5	3,087	0.16%
2018/11/02	0	0.00	54	21.65	21.30	-54	3,138	-1.72%
2018/10/31	10	20.10	0	0.00	20.20	10	3,126	0.32%
2018/10/30	10	19.20	10	19.05	19.05	0	3,144	0.00%
2018/10/26	54	18.85	0	0.00	18.85	54	3,200	1.69%
2018/10/22	1	22.90	1	23.20	23.05	0	3,188	0.00%
2018/10/15	1	25.40	1	25.15	24.90	0	3,356	0.00%
2018/10/08	0.1	29.00	0	0.00	28.90	0.1	3,448	0.00%
2018/09/27	0	0.00	8	36.60	36.10	-8	4,132	-0.19%
2018/09/26	10	38.16	6	37.75	37.00	4	4,340	0.09%
2018/09/19	0	0.00	4	39.50	38.05	-4	5,237	-0.08%
2018/09/18	4	38.50	0	0.00	37.35	4	5,270	0.08%
2018/09/17	0	0.00	2	36.20	36.20	-2	5,414	-0.04%
2018/09/14	2	36.65	0	0.00	36.60	2	5,661	0.04%
2018/09/12	0	0.00	17	35.85	35.20	-17	6,269	-0.27%
2018/09/11	17	36.46	0	0.00	36.05	17	6,611	0.26%
2018/09/07	1	37.30	0	0.00	37.05	1	7,192	0.01%
2018/09/06	0	0.00	4	38.45	38.35	-4	7,280	-0.05%
2018/09/05	0	0.00	19	38.79	38.15	-19	7,641	-0.25%
2018/09/04	19	38.78	0	0.00	38.40	19	7,816	0.24%
2018/09/03	4	40.28	18	40.26	37.40	-14	7,856	-0.18%
2018/08/31	31	38.85	4	38.95	39.90	27	7,891	0.34%
2018/08/30	0	0.00	11	36.45	36.90	-11	7,861	-0.14%
2018/08/29	11	36.09	0	0.00	36.50	11	7,909	0.14%
2018/08/24	1	35.50	0	0.00	34.50	1	8,175	0.01%
2018/08/23	1	35.45	19	36.63	35.30	-18	8,274	-0.22%
2018/08/22	19	35.28	1	36.10	36.35	18	8,297	0.22%
2018/08/15	30	35.87	60	35.56	35.45	-30	8,315	-0.36%
2018/08/14	15	36.47	0	0.00	35.50	15	8,324	0.18%
2018/08/10	55	40.13	38	38.98	38.70	17	8,575	0.20%
2018/08/08	0	0.00	8	41.65	40.10	-8	9,082	-0.09%
2018/08/07	8	41.80	0	0.00	41.20	8	9,098	0.09%
2018/08/03	1	42.90	0	0.00	43.40	1	9,304	0.01%
2018/07/31	1	45.15	0	0.00	45.60	1	9,520	0.01%
2018/07/24	0	0.00	11	47.51	47.60	-11	10,379	-0.11%
2018/07/23	11	47.95	1	46.55	47.15	10	10,464	0.10%
2018/07/20	1	46.20	0	0.00	45.20	1	10,498	0.01%
2018/07/18	0	0.00	7	46.65	46.20	-7	10,796	-0.06%
2018/07/13	0	0.00	1	48.30	48.20	-1	11,245	-0.01%
2018/07/11	1	48.90	1	48.05	48.10	0	11,705	0.00%
2018/07/10	7	44.93	14	44.89	45.60	-7	11,634	-0.06%
2018/07/09	1	48.00	0	0.00	47.50	1	11,760	0.01%
2018/07/06	0	0.00	15	49.21	48.55	-15	11,839	-0.13%
2018/07/05	4	50.20	2.2	47.38	47.75	1.8	11,778	0.02%
2018/07/04	8	51.68	7	50.84	49.00	1	11,826	0.01%
2018/07/03	6	51.72	7	51.83	50.00	-1	11,863	-0.01%
2018/07/02	14	54.66	19	53.93	51.40	-5	11,591	-0.04%
2018/06/29	12	49.57	7	49.16	50.40	5	11,188	0.04%
2018/06/28	2	48.00	0	0.00	45.85	2	10,976	0.02%
2018/06/27	15	48.58	26	48.68	47.70	-11	10,885	-0.10%
2018/06/26	34	47.34	16	47.29	47.50	18	10,755	0.17%
2018/06/25	4	48.10	2	46.55	44.50	2	10,586	0.02%
2018/06/22	5	50.98	32	50.97	49.00	-27	10,353	-0.26%
2018/06/21	52	49.91	36	49.50	50.10	16	10,077	0.16%
2018/06/20	22	46.27	10	46.69	46.10	12	9,813	0.12%
2018/06/19	6	46.34	5	46.68	47.15	1	9,495	0.01%
2018/06/15	4	41.35	21	41.86	42.90	-17	9,375	-0.18%
2018/06/14	18	40.36	1	39.65	40.15	17	9,233	0.18%
2018/06/13	1	43.25	1	39.35	39.00	0	9,282	0.00%
2018/06/12	2	40.15	23	38.72	39.35	-21	9,006	-0.23%
2018/06/11	21	37.94	0	0.00	37.65	21	9,064	0.23%
2018/06/08	5	35.50	1	35.70	35.95	4	9,002	0.04%
2018/06/06	2	38.80	2	38.55	38.55	0	8,907	0.00%
2018/06/05	2	40.58	33	40.14	38.20	-31	8,871	-0.35%
2018/06/04	29	41.33	0	0.00	42.30	29	8,700	0.33%
2018/06/01	1	39.00	9	39.25	38.80	-8	8,669	-0.09%
2018/05/31	10	39.50	0	0.00	39.45	10	8,675	0.12%
2018/05/30	0	0.00	16.1	37.01	38.70	-16.1	8,661	-0.19%
2018/05/29	12	37.00	0	0.00	37.50	12	8,673	0.14%
2018/05/28	0	0.00	3	35.00	35.00	-3	8,672	-0.03%
2018/05/25	1	35.00	1	35.60	34.80	0	8,726	0.00%
2018/05/23	0	0.00	1	36.45	35.50	-1	8,985	-0.01%
2018/05/22	7	36.66	6	36.50	35.80	1	9,216	0.01%
2018/05/21	17	37.86	18	38.19	37.00	-1	9,236	-0.01%
2018/05/18	5	36.25	76	35.86	35.60	-71	9,168	-0.77%
2018/05/17	119	36.62	56	36.26	36.60	63	9,229	0.68%	大買/
2018/05/16	7	35.59	2	36.00	33.80	5	9,069	0.06%
2018/05/15	0	0.00	2.4	36.50	36.50	-2.4	8,844	-0.03%
2018/05/14	1	32.20	1.2	32.53	33.20	-0.2	8,863	0.00%
2018/05/11	0	0.00	17	30.56	30.20	-17	8,709	-0.20%
2018/05/10	17	31.05	20	31.24	30.15	-3	8,637	-0.03%
2018/05/09	28	31.84	8	31.14	31.00	20	8,554	0.23%
2018/05/08	0	0.00	21	31.86	30.90	-21	8,544	-0.25%
2018/05/07	22	32.08	15	30.70	31.00	7	8,596	0.08%
2018/05/04	15	31.91	29	31.74	31.10	-14	8,574	-0.16%
2018/05/03	30	33.05	0	0.00	31.90	30	8,483	0.35%
2018/05/02	20	33.97	23	33.28	30.90	-3	8,397	-0.04%
2018/04/30	0	0.00	34	33.95	33.95	-34	8,158	-0.42%
2018/04/27	53	30.63	21	30.60	30.90	32	8,131	0.39%
2018/04/26	0	0.00	4	30.45	28.10	-4	7,996	-0.05%
2018/04/25	4.2	30.95	1	30.50	29.90	3.2	7,863	0.04%
2018/04/24	11	29.22	1	31.30	29.00	10	7,654	0.13%
2018/04/23	2	32.80	0	0.00	32.20	2	7,447	0.03%
2018/04/20	2.5	36.04	1	35.20	35.50	1.5	7,296	0.02%
2018/04/18	1	29.40	2	29.10	31.40	-1	6,821	-0.01%
2018/04/17	3	28.58	106	28.88	28.55	-103	6,457	-1.60%	大賣/鉅額交易
2018/04/16	0	0.00	1	33.20	31.70	-1	6,250	-0.02%
2018/04/13	106	34.04	0	0.00	32.95	106	6,134	1.73%	大買/鉅額交易
2018/04/11	1	37.15	0	0.00	36.90	1	5,665	0.02%
2018/04/10	1	34.85	3.4	36.65	36.00	-2.4	5,565	-0.04%
2018/04/09	1	39.15	4	39.00	38.70	-3	5,342	-0.06%
2018/03/27	0	0.00	7	37.79	38.30	-7	4,959	-0.14%
2018/03/23	0	0.00	1	36.00	34.00	-1	4,884	-0.02%
2018/03/22	0	0.00	15	38.10	36.35	-15	4,811	-0.31%
2018/03/21	23	40.04	49	38.27	40.35	-26	4,771	-0.54%
2018/03/20	47	36.63	59.2	33.42	36.70	-12.2	4,550	-0.27%
2018/03/19	60	32.98	14	31.99	33.40	46	4,382	1.05%
2018/03/16	16	30.15	2	30.70	30.40	14	4,204	0.33%
2018/03/15	2	32.18	13	30.27	32.20	-11	4,071	-0.27%
2018/03/13	0	0.00	42	26.00	26.65	-42	3,766	-1.11%
2018/03/12	42	24.21	0	0.00	24.25	42	3,704	1.13%
2018/03/09	1	22.35	0	0.00	22.05	1	3,598	0.03%
2018/03/02	0	0.00	14	22.70	23.75	-14	3,256	-0.43%
2018/03/01	14	20.70	2	20.75	21.75	12	3,151	0.38%
2018/02/27	1	20.00	28	20.22	19.80	-27	3,066	-0.88%
2018/02/26	21	19.63	3	19.75	19.75	18	2,980	0.60%
2018/02/23	5	19.47	5	20.16	18.65	0	2,888	0.00%
2018/02/22	5	20.49	1	20.45	20.60	4	2,673	0.15%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	2	16.60	0	0.00	17.60	2	2,351	0.09%
2018/02/09	4	15.40	1	15.20	16.00	3	2,163	0.14%
2018/02/08	1	14.00	4	12.95	14.55	-3	1,950	-0.15%
2018/02/07	4	13.25	0	0.00	13.25	4	1,790	0.22%
2018/01/31	1	14.70	1	14.35	14.10	0	1,535	0.00%
2018/01/29	0	0.00	6	14.60	14.60	-6	1,284	-0.47%
2018/01/26	5	12.85	20	12.95	13.30	-15	1,164	-1.29%
2018/01/25	2	12.65	30	12.18	12.10	-28	1,055	-2.65%
2018/01/24	3	12.35	1	12.40	12.40	2	914	0.22%
2018/01/19	5	10.60	0	0.00	10.60	5	738	0.68%
2018/01/18	10	10.70	0	0.00	10.65	10	744	1.34%
2018/01/10	1	10.90	0	0.00	10.80	1	782	0.13%
2018/01/02	0	0.00	5	10.70	10.65	-5	917	-0.55%