威盛 (2388)-凱基-鳳山券商分點個股進出

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
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386張
產業
上市半導體類股
639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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/04/25	1	133.50	2	130.25	129.00	-1	8,838	-0.01%
2024/04/22	2	123.00	4	121.75	121.00	-2	9,123	-0.02%
2024/04/19	10	129.70	4	129.12	128.00	6	9,217	0.06%
2024/04/18	1.2	139.08	0	0.00	138.50	1.2	9,285	0.01%
2024/04/17	2.2	140.09	2	140.50	141.00	0.2	9,411	0.00%
2024/04/16	1	140.50	23	137.09	137.00	-22	9,409	-0.23%
2024/04/15	32	141.78	9.5	145.41	139.00	22.5	9,595	0.23%
2024/04/12	0	138.50	7	139.95	140.00	-7	9,891	-0.07%
2024/04/11	1	128.50	1	128.00	127.50	0	9,777	0.00%
2024/04/10	0	0.00	1.1	130.98	131.50	-1.1	9,901	-0.01%
2024/04/09	1	131.50	2.1	129.78	131.00	-1.1	10,007	-0.01%
2024/04/08	2	127.00	1	127.00	127.00	1	10,190	0.01%
2024/04/03	0	0.00	2.1	129.12	129.50	-2.1	10,292	-0.02%
2024/04/01	3	130.17	33	130.05	132.00	-30	10,566	-0.28%
2024/03/29	4	126.38	16	128.06	125.50	-12	10,813	-0.11%
2024/03/28	20	126.25	12	129.79	126.00	8	10,978	0.07%
2024/03/27	14.2	128.18	2	128.25	127.50	12.2	11,173	0.11%
2024/03/26	85.5	135.53	62	137.93	131.50	23.5	11,227	0.21%
2024/03/25	0	0.00	4	134.50	134.50	-4	10,741	-0.04%
2024/03/22	0	0.00	1	122.50	122.50	-1	10,943	-0.01%
2024/03/21	3	120.33	3	121.50	121.50	0	11,314	0.00%
2024/03/20	2	118.75	0	0.00	120.00	2	12,008	0.02%
2024/03/19	1	120.50	0	0.00	120.00	1	12,105	0.01%
2024/03/18	1	122.00	1	121.00	122.00	0	12,316	0.00%
2024/03/15	4	122.13	1	122.00	121.00	3	12,709	0.02%
2024/03/14	3	122.67	4	123.88	122.50	-1	13,710	-0.01%
2024/03/13	5	126.50	2	123.50	123.00	3	14,188	0.02%
2024/03/12	0	0.00	4	130.25	129.00	-4	14,705	-0.03%
2024/03/11	4	129.75	2	132.00	129.00	2	14,997	0.01%
2024/03/08	1	129.04	7	132.00	131.00	-6	15,156	-0.04%
2024/03/07	12.3	138.64	8	138.63	137.50	4.3	15,459	0.03%
2024/03/06	2	129.00	0	0.00	128.50	2	15,394	0.01%
2024/03/04	1	131.50	1.1	132.50	131.50	-0.1	16,131	0.00%
2024/03/01	1	132.50	1	131.00	131.00	0	16,757	0.00%
2024/02/29	0.1	131.35	3	131.00	132.00	-2.9	16,958	-0.02%
2024/02/27	1	129.58	4	133.88	130.00	-3	17,108	-0.02%
2024/02/23	5	135.50	7	136.36	134.00	-2	18,732	-0.01%
2024/02/22	4	133.75	1	132.50	132.50	3	19,143	0.02%
2024/02/20	3	136.67	2	136.50	136.50	1	20,833	0.00%
2024/02/19	1	138.00	1	137.00	137.00	0	21,480	0.00%
2024/02/16	1	141.00	1	140.50	141.00	0	22,655	0.00%
2024/02/15	0	0.00	16	138.34	136.00	-16	23,835	-0.07%
2024/02/05	10	137.55	1	137.50	137.00	9	23,844	0.04%
2024/02/02	9	143.39	13	143.69	143.00	-4	24,008	-0.02%
2024/02/01	1	138.00	0	0.00	137.00	1	24,146	0.00%
2024/01/30	5	138.80	2	138.75	138.50	3	25,466	0.01%
2024/01/29	1	140.00	1	141.50	141.50	0	27,200	0.00%
2024/01/26	1	140.00	0	0.00	140.00	1	28,504	0.00%
2024/01/25	1	143.00	1	144.00	142.50	0	29,219	0.00%
2024/01/24	4	144.00	3	147.50	143.50	1	29,380	0.00%
2024/01/22	1	149.50	5	148.70	148.00	-4	30,158	-0.01%
2024/01/19	1	145.00	2	145.50	145.00	-1	30,462	0.00%
2024/01/18	8	141.88	4	142.50	143.00	4	30,718	0.01%
2024/01/17	17	147.53	8.3	149.13	143.50	8.7	31,186	0.03%
2024/01/16	3	149.17	3	149.67	147.50	0	31,268	0.00%
2024/01/15	1	150.00	4	149.00	149.50	-3	31,362	-0.01%
2024/01/12	2.3	144.80	0	146.00	145.50	2.3	31,612	0.01%
2024/01/11	6	150.00	2	151.25	150.00	4	31,796	0.01%
2024/01/10	4	149.75	3	151.33	152.50	1	33,245	0.00%
2024/01/09	2.1	150.90	2	150.00	149.00	0.1	33,456	0.00%
2024/01/08	26	159.60	7.1	157.06	149.00	19	33,451	0.06%
2024/01/05	2.1	155.07	5	158.40	160.00	-3	33,127	-0.01%
2024/01/04	5	156.90	4	158.50	157.00	1	33,237	0.00%
2024/01/03	1	156.50	1	158.00	156.50	0	33,381	0.00%
2024/01/02	1	151.00	0	0.00	157.00	1	33,333	0.00%
2023/12/28	0	152.50	2	154.50	154.00	-2	33,365	-0.01%
2023/12/27	3	156.17	0	0.00	153.00	3	33,848	0.01%
2023/12/26	0	0.00	3	158.67	157.00	-3	34,020	-0.01%
2023/12/25	5	157.19	0.1	157.50	156.50	4.9	33,926	0.01%
2023/12/22	3.1	155.98	2	155.50	155.50	1.1	33,954	0.00%
2023/12/21	2	152.00	0	0.00	151.50	2	33,980	0.01%
2023/12/20	2	153.50	2	152.00	151.50	0	34,141	0.00%
2023/12/19	5	151.50	5.2	151.56	152.00	-0.2	34,211	0.00%
2023/12/18	4	154.00	0	0.00	152.50	4	34,286	0.01%
2023/12/15	9	157.22	5	159.90	156.00	4	34,194	0.01%
2023/12/14	5	163.20	6.2	164.00	165.00	-1.2	33,968	0.00%
2023/12/13	4.1	161.01	3	161.33	161.00	1.1	34,449	0.00%
2023/12/12	11	163.59	7	164.08	163.50	4	35,051	0.01%
2023/12/11	15.1	167.87	3	165.83	161.50	12.1	34,894	0.03%
2023/12/08	15	169.54	18	172.92	174.00	-3	33,960	-0.01%
2023/12/07	6	166.08	9	160.22	166.00	-3	33,596	-0.01%
2023/12/06	2	173.00	0	0.00	170.50	2	33,297	0.01%
2023/12/05	1	169.00	1	171.00	169.50	0	33,200	0.00%
2023/12/04	4	179.63	4	179.25	173.00	0	33,133	0.00%
2023/12/01	6	174.75	4	175.38	176.50	2	32,795	0.01%
2023/11/30	7	173.21	7	172.43	172.50	0	32,648	0.00%
2023/11/29	2	171.00	2.4	168.13	170.50	-0.4	32,301	0.00%
2023/11/28	8	171.88	9.1	170.60	168.00	-1.1	32,070	0.00%
2023/11/27	2	161.25	0	0.00	160.00	2	31,641	0.01%
2023/11/24	0	0.00	7	164.71	165.00	-7	31,699	-0.02%
2023/11/23	8	165.50	7	166.28	163.50	1	31,774	0.00%
2023/11/22	22	172.86	12	169.71	170.50	10	31,908	0.03%
2023/11/21	9	165.00	9	166.06	168.50	0	31,430	0.00%
2023/11/20	5	163.70	6	164.17	166.00	-1	31,221	0.00%
2023/11/17	34	162.88	36	161.22	164.00	-2	30,986	-0.01%
2023/11/16	11	158.36	13.2	157.75	160.00	-2.1	29,688	-0.01%
2023/11/15	8.2	155.49	16	154.50	158.50	-7.8	29,107	-0.03%
2023/11/14	9.1	147.54	12	146.13	149.50	-3	28,172	-0.01%
2023/11/13	0	0.00	26	138.50	138.50	-26	27,196	-0.10%
2023/11/10	8	127.69	7	128.79	126.00	1	27,211	0.00%
2023/11/09	25	128.66	22	128.82	129.00	3	27,142	0.01%
2023/11/08	28	129.59	16	131.75	129.00	12	27,019	0.04%
2023/11/07	15	132.93	13	133.62	133.50	2	26,701	0.01%
2023/11/06	91	136.59	69	135.76	135.00	22	26,450	0.08%
2023/11/03	14	140.82	30	141.40	145.00	-16	25,118	-0.06%
2023/11/02	3	124.67	24	129.17	132.00	-21	24,186	-0.09%
2023/11/01	3	120.67	4	121.75	120.00	-1	23,920	0.00%
2023/10/31	16	122.13	11	120.09	119.00	5	23,942	0.02%
2023/10/30	6	122.67	9.1	123.61	123.00	-3.1	23,924	-0.01%
2023/10/27	10	119.80	8	118.94	117.00	2	23,866	0.01%
2023/10/26	10	120.80	6	119.75	119.00	4	23,523	0.02%
2023/10/25	10	124.05	34.1	125.48	124.00	-24	23,188	-0.10%
2023/10/24	2	116.00	0	0.00	117.50	2	22,575	0.01%
2023/10/23	20	116.50	20	117.25	114.50	0	22,310	0.00%
2023/10/20	26	117.90	66	117.62	116.50	-40	22,156	-0.18%
2023/10/19	5	121.80	14	123.36	122.50	-9	21,788	-0.04%
2023/10/18	127.1	127.55	52	126.40	121.50	75.1	21,471	0.35%	大買/
2023/10/17	6	129.83	35.1	132.86	134.50	-29.1	19,814	-0.15%
2023/10/16	7	123.50	3	122.67	122.50	4	19,488	0.02%
2023/10/13	25.1	119.78	8.1	119.82	122.00	17	19,195	0.09%
2023/10/12	6	112.58	10	117.25	118.50	-4	19,873	-0.02%
2023/10/11	4	113.24	5	111.80	108.00	-1	20,327	-0.01%
2023/10/06	3	116.34	0.2	117.67	116.00	2.8	20,959	0.01%
2023/10/05	10.2	118.88	5.2	118.02	117.00	5.1	21,594	0.02%
2023/10/04	5	118.50	3	119.17	118.50	2	22,450	0.01%
2023/10/03	30	121.42	36	122.44	118.00	-6	22,460	-0.03%
2023/10/02	14	123.50	34	123.81	123.00	-20	22,027	-0.09%
2023/09/28	4	119.88	5	120.59	118.50	-1	22,128	0.00%
2023/09/27	7.1	119.58	10.2	119.29	121.50	-3.2	21,906	-0.01%
2023/09/26	6	120.58	9.5	118.21	117.00	-3.5	21,747	-0.02%
2023/09/25	13.1	121.81	7	123.00	122.00	6.1	21,526	0.03%
2023/09/22	1	119.00	1	119.50	120.00	0	21,249	0.00%
2023/09/21	13.1	116.32	12.1	116.54	119.00	1	21,117	0.00%
2023/09/20	4.2	117.46	11	116.27	115.50	-6.9	20,877	-0.03%
2023/09/19	35	120.69	11.5	118.25	118.00	23.5	20,651	0.11%
2023/09/18	14.1	122.47	11.3	123.05	122.50	2.8	20,183	0.01%
2023/09/15	21.4	118.64	27.1	118.87	120.00	-5.6	19,566	-0.03%
2023/09/14	4	106.00	10.1	107.75	111.00	-6	18,784	-0.03%
2023/09/13	7.1	102.13	6	100.83	101.00	1.1	18,675	0.01%
2023/09/12	2	103.50	1	102.50	103.00	1	18,860	0.01%
2023/09/11	7.2	108.21	0	0.00	105.50	7.2	18,751	0.04%
2023/09/08	9.1	113.98	15	116.37	116.50	-5.9	18,518	-0.03%
2023/09/07	2	116.00	2	116.50	115.00	0	18,412	0.00%
2023/09/06	4	116.62	4	116.38	116.50	0	18,611	0.00%
2023/09/05	1	118.00	0.5	118.50	118.00	0.5	18,805	0.00%
2023/09/04	0	0.00	2	114.75	116.00	-2	18,827	-0.01%
2023/09/01	3	114.99	0	0.00	112.50	3	18,965	0.02%
2023/08/31	1.5	114.52	0	0.00	115.00	1.5	19,335	0.01%
2023/08/30	3.2	111.50	3	113.50	114.50	0.2	19,752	0.00%
2023/08/29	14	108.29	3	108.33	109.00	11	19,823	0.06%
2023/08/28	5.4	117.15	4	118.25	108.50	1.4	19,677	0.01%
2023/08/25	3.1	121.02	8	121.62	120.50	-5	18,965	-0.03%
2023/08/24	5	117.20	5	113.60	113.50	0	18,625	0.00%
2023/08/23	3.3	114.94	6	114.17	115.00	-2.7	18,734	-0.01%
2023/08/22	4	111.50	2	113.50	110.00	2	18,597	0.01%
2023/08/21	1	110.50	2	109.75	108.50	-1	18,705	-0.01%
2023/08/18	23.1	105.42	48	108.51	108.00	-24.9	18,625	-0.13%
2023/08/17	4	117.25	5	116.00	116.00	-1	18,354	-0.01%
2023/08/16	3	111.50	10	111.00	113.50	-7	18,081	-0.04%
2023/08/15	22.3	110.08	12	110.50	110.00	10.3	17,939	0.06%
2023/08/14	4	109.63	5	110.20	109.00	-1	17,783	-0.01%
2023/08/11	6	107.83	2	109.75	110.00	4	17,660	0.02%
2023/08/10	3	107.03	2	108.00	109.50	1	17,245	0.01%
2023/08/09	2.2	107.08	14	106.96	109.50	-11.8	16,904	-0.07%
2023/08/08	59.5	106.59	45	108.54	105.50	14.4	16,460	0.09%
2023/08/07	7	117.57	4.2	117.01	117.00	2.8	16,266	0.02%
2023/08/04	3	111.33	6	110.00	109.50	-3	15,730	-0.02%
2023/08/02	43	110.69	45	111.96	113.50	-2	15,495	-0.01%
2023/08/01	5	123.90	10	126.80	121.50	-5	15,096	-0.03%
2023/07/31	1	133.00	1	137.50	133.00	0	14,649	0.00%
2023/07/27	1	154.00	2	145.50	144.00	-1	14,565	-0.01%
2023/07/26	1	146.00	1	151.50	151.50	0	14,531	0.00%
2023/07/25	6	143.50	1	145.00	142.50	5	14,521	0.03%
2023/07/24	5	151.99	1	150.00	151.00	4	14,518	0.03%
2023/07/21	0	0.00	4	143.25	148.50	-4	14,490	-0.03%
2023/07/20	7	134.14	0	134.00	135.00	7	14,460	0.05%
2023/07/19	0	0.00	4	127.00	127.50	-4	14,434	-0.03%
2023/07/18	0	126.00	1	125.00	125.00	-1	14,485	-0.01%
2023/07/17	29.1	128.61	24	129.33	130.00	5.1	14,425	0.04%
2023/07/14	12	124.71	16	125.41	127.00	-4	13,341	-0.03%
2023/07/13	9	111.06	20	113.95	115.50	-11	12,613	-0.09%
2023/07/12	14	101.32	40	102.65	105.00	-26	11,715	-0.22%
2023/07/11	61	93.66	66	93.02	95.50	-5	11,020	-0.05%
2023/07/10	1	85.60	3	85.77	86.90	-2	10,104	-0.02%
2023/07/07	5	83.20	0	0.00	84.20	5	9,931	0.05%
2023/07/06	4	82.93	26	83.98	83.80	-22	9,928	-0.22%
2023/07/05	3	81.80	1	81.00	81.00	2	9,556	0.02%
2023/07/04	1	81.00	2	82.25	81.60	-1	9,601	-0.01%
2023/07/03	5	82.32	6	82.40	81.60	-1	9,611	-0.01%
2023/06/30	0	0.00	1	80.00	81.00	-1	9,650	-0.01%
2023/06/29	0	0.00	1.1	79.98	80.10	-1.1	9,705	-0.01%
2023/06/28	1	80.00	0	0.00	80.00	1	9,781	0.01%
2023/06/27	4	77.48	6	77.60	76.70	-2	10,125	-0.02%
2023/06/26	7	78.20	1	78.30	78.30	6	10,225	0.06%
2023/06/21	1	81.00	1	80.70	79.80	0	10,768	0.00%
2023/06/20	2.1	81.43	0	0.00	80.50	2.1	10,821	0.02%
2023/06/19	4	82.50	2	82.60	81.60	2	11,007	0.02%
2023/06/16	23	84.05	2	82.72	84.60	21	11,359	0.18%
2023/06/14	3	83.43	3	82.93	82.00	0	11,769	0.00%
2023/06/13	1	84.30	8	85.24	84.20	-7	12,105	-0.06%
2023/06/12	22	84.04	7	83.79	83.90	15	12,564	0.12%
2023/06/09	5	87.64	11	87.73	87.90	-6	12,720	-0.05%
2023/06/08	5	84.82	3	84.80	84.80	2	13,013	0.02%
2023/06/07	1	87.90	6	89.07	87.90	-5	13,809	-0.04%
2023/06/06	40	88.66	33	88.81	87.50	7	14,003	0.05%
2023/06/05	8	87.58	13	88.31	88.20	-5	13,742	-0.04%
2023/06/02	36	85.03	19	84.95	84.30	17	13,298	0.13%
2023/06/01	2	80.90	10	82.36	83.10	-8	13,393	-0.06%
2023/05/31	2	81.70	1	81.00	80.80	1	13,848	0.01%
2023/05/30	11	81.90	5	81.80	80.60	6	14,101	0.04%
2023/05/29	15	77.92	14	81.47	83.10	1	14,588	0.01%
2023/05/26	2	76.25	1	76.00	76.00	1	15,577	0.01%
2023/05/25	2	78.85	4	78.38	77.30	-2	16,162	-0.01%
2023/05/24	1	77.20	2	76.55	76.50	-1	16,271	-0.01%
2023/05/23	0	0.00	3	77.00	77.10	-3	17,055	-0.02%
2023/05/22	0	0.00	1	77.10	77.10	-1	17,148	-0.01%
2023/05/19	2	76.00	5	75.44	74.90	-3	17,153	-0.02%
2023/05/18	6	77.13	18	76.42	76.20	-12	17,170	-0.07%
2023/05/17	2	75.80	3	76.00	76.00	-1	17,186	-0.01%
2023/05/16	1	75.70	4	75.33	75.60	-3	17,215	-0.02%
2023/05/15	1	73.30	4	73.13	73.20	-3	17,302	-0.02%
2023/05/12	2	71.25	2	73.55	73.50	0	17,428	0.00%
2023/05/11	11	74.62	6	74.47	71.70	5	17,946	0.03%
2023/05/10	1	73.60	3	73.00	73.60	-2	17,858	-0.01%
2023/05/09	0	0.00	2	73.50	73.00	-2	17,911	-0.01%
2023/05/08	3	74.90	7	74.80	74.80	-4	18,028	-0.02%
2023/05/05	9	74.77	1	74.70	74.80	8	18,545	0.04%
2023/05/04	2	74.75	9	74.31	74.00	-7	19,184	-0.04%
2023/05/03	1	74.30	0	0.00	74.50	1	19,241	0.01%
2023/05/02	1	74.90	7	75.07	75.40	-6	19,298	-0.03%
2023/04/28	5	74.70	8	74.55	74.00	-3	19,342	-0.02%
2023/04/27	8	73.55	2	73.80	73.60	6	19,299	0.03%
2023/04/26	4	73.05	16	73.06	73.00	-12	19,270	-0.06%
2023/04/25	6	74.72	13	73.43	73.50	-7	19,280	-0.04%
2023/04/24	3	76.77	9	77.02	77.20	-6	19,278	-0.03%
2023/04/21	6	77.53	4	76.80	76.70	2	19,280	0.01%
2023/04/20	7	78.60	0	0.00	77.80	7	19,231	0.04%
2023/04/18	2	80.50	3	82.17	80.50	-1	19,227	-0.01%
2023/04/17	2	82.75	2	82.35	82.10	0	19,301	0.00%
2023/04/14	4	82.88	0	0.00	82.20	4	19,408	0.02%
2023/04/13	5	83.50	4	82.95	82.20	1	19,515	0.01%
2023/04/12	6	86.25	12	85.63	85.50	-6	19,547	-0.03%
2023/04/11	5	87.64	7	87.53	85.60	-2	19,588	-0.01%
2023/04/10	10	87.27	1	86.10	87.40	9	19,543	0.05%
2023/04/07	2	86.20	1	86.50	85.40	1	19,545	0.01%
2023/04/06	5	85.24	5	85.66	85.50	0	19,545	0.00%
2023/03/31	2	85.30	2	85.75	86.00	0	19,512	0.00%
2023/03/30	2	83.70	12	84.64	84.80	-10	19,493	-0.05%
2023/03/29	14	83.83	22	83.23	83.30	-8	19,515	-0.04%
2023/03/28	18	85.40	21	85.59	84.10	-3	19,537	-0.02%
2023/03/27	8	91.08	3	90.13	89.70	5	19,220	0.03%
2023/03/24	25	91.55	15	91.38	89.60	10	19,247	0.05%
2023/03/23	1	89.70	0	0.00	89.50	1	18,799	0.01%
2023/03/22	7	89.63	6	89.80	89.50	1	18,928	0.01%
2023/03/21	19	91.69	11	90.56	89.10	8	19,292	0.04%
2023/03/20	6	90.94	6	91.33	91.80	0	19,422	0.00%
2023/03/17	12	89.72	9	90.17	89.80	3	19,692	0.02%
2023/03/16	5	87.62	12	88.67	88.60	-7	19,658	-0.04%
2023/03/15	36	90.93	23	91.35	89.60	13	19,380	0.07%
2023/03/14	24	90.05	13	88.73	88.00	11	19,026	0.06%
2023/03/13	20	91.97	17	92.57	92.90	3	18,928	0.02%
2023/03/10	17	93.04	14	94.88	94.80	3	18,556	0.02%
2023/03/09	4	90.80	9.4	94.60	96.00	-5.4	18,325	-0.03%
2023/03/08	3	88.23	4	88.50	87.30	-1	18,601	-0.01%
2023/03/07	8	88.09	6	88.08	87.60	2	18,539	0.01%
2023/03/06	7	87.03	9	87.82	89.50	-2	18,424	-0.01%
2023/03/03	15	88.10	11	87.36	85.00	4	18,250	0.02%
2023/03/02	2	88.10	2	89.10	87.90	0	17,890	0.00%
2023/03/01	23.1	89.40	12	89.78	89.70	11.1	17,649	0.06%
2023/02/24	26	87.94	26	88.55	90.80	0	17,103	0.00%
2023/02/23	30	79.86	37	81.36	83.80	-7	15,978	-0.04%
2023/02/22	27	77.30	10.5	76.79	76.20	16.5	15,663	0.11%
2023/02/21	17	79.98	36.5	79.37	80.30	-19.5	15,878	-0.12%
2023/02/20	13	75.44	16	75.56	75.50	-3	15,458	-0.02%
2023/02/17	2	74.00	1	73.90	73.90	1	15,640	0.01%
2023/02/16	2.3	73.73	7.8	73.97	74.20	-5.5	15,811	-0.03%
2023/02/15	7.5	72.93	3	72.50	72.60	4.5	16,237	0.03%
2023/02/14	3.5	74.41	1	73.70	73.70	2.5	16,523	0.02%
2023/02/13	1	75.50	2	74.90	74.60	-1	17,127	-0.01%
2023/02/10	10	74.87	3	73.37	73.40	7	17,636	0.04%
2023/02/09	19	76.23	58.1	77.00	75.30	-39.1	18,042	-0.22%
2023/02/08	3.1	74.23	24	72.76	74.50	-21	18,685	-0.11%
2023/02/07	2	71.75	2	72.05	72.20	0	19,168	0.00%
2023/02/06	21	72.22	23	72.33	72.60	-2	19,424	-0.01%
2023/02/03	29	73.62	19	72.80	72.20	10	19,497	0.05%
2023/02/02	21	76.01	24.2	76.54	77.00	-3.2	19,396	-0.02%
2023/02/01	1	70.00	1	70.20	70.20	0	19,012	0.00%
2023/01/30	0	0.00	0	68.10	68.40	0	19,549	0.00%
2023/01/17	1	66.60	1	66.60	66.60	0	19,758	0.00%
2023/01/16	5	66.92	1	66.90	67.00	4	19,981	0.02%
2023/01/13	3	67.20	2	67.05	67.00	1	20,236	0.01%
2023/01/12	4	69.23	4	68.33	68.10	0	20,539	0.00%
2023/01/11	3	69.77	1	69.30	69.30	2	20,819	0.01%
2023/01/10	2	70.25	2	70.35	70.30	0	21,199	0.00%
2023/01/09	0	0.00	2	70.50	70.70	-2	21,555	-0.01%
2023/01/05	3	70.40	3	69.30	68.80	0	22,827	0.00%
2023/01/04	1	69.10	3	69.77	69.30	-2	23,375	-0.01%
2023/01/03	5	68.50	5	69.22	69.10	0	23,527	0.00%
2022/12/30	10	68.80	5	69.00	67.30	5	23,873	0.02%
2022/12/29	7	67.14	4	67.53	67.40	3	24,176	0.01%
2022/12/28	12	69.50	5	69.10	67.90	7	25,018	0.03%
2022/12/27	6	71.40	6	71.10	70.90	0	25,275	0.00%
2022/12/26	1	69.70	1	69.70	70.00	0	25,716	0.00%
2022/12/23	1	68.90	1	69.30	69.30	0	26,211	0.00%
2022/12/22	12	69.77	4	70.25	69.40	8	26,626	0.03%
2022/12/21	10	69.81	9	69.60	69.60	1	27,218	0.00%
2022/12/20	14	70.76	2	69.80	69.80	12	27,653	0.04%
2022/12/19	5	72.52	7	71.37	71.20	-2	27,981	-0.01%
2022/12/16	11	73.49	5	73.64	73.10	6	28,384	0.02%
2022/12/15	1	74.90	3	73.87	73.80	-2	28,853	-0.01%
2022/12/14	8	75.31	2	75.30	74.50	6	28,913	0.02%
2022/12/13	2	76.49	7	76.71	75.00	-5	28,958	-0.02%
2022/12/12	23.1	74.47	1	73.60	73.60	22.1	28,681	0.08%
2022/12/09	9	77.18	34	76.36	76.80	-25	28,540	-0.09%
2022/12/08	7	72.44	9	73.41	74.70	-2	28,608	-0.01%
2022/12/07	1	71.90	2	70.25	70.20	-1	29,142	0.00%
2022/12/06	2	72.70	4	71.83	71.70	-2	30,033	-0.01%
2022/12/05	9	75.57	0	0.00	73.60	9	30,158	0.03%
2022/12/02	2	74.70	3	75.30	75.00	-1	29,998	0.00%
2022/12/01	63	76.40	51	76.64	74.40	12	30,046	0.04%
2022/11/30	25	71.71	53	72.27	74.00	-28	29,730	-0.09%
2022/11/29	28	68.09	13	67.97	68.30	15	29,546	0.05%
2022/11/28	19	68.76	3	69.10	68.20	16	30,800	0.05%
2022/11/25	30	69.98	16	69.69	68.60	14	32,655	0.04%
2022/11/24	17	71.91	18	71.69	71.90	-1	33,411	0.00%
2022/11/23	2	71.65	2	71.15	70.90	0	33,963	0.00%
2022/11/22	0	0.00	0.1	70.80	70.80	-0.1	34,410	0.00%
2022/11/21	1	71.00	1	73.40	70.80	0	34,985	0.00%
2022/11/18	30	73.27	26	73.06	72.40	4	34,973	0.01%
2022/11/17	8	73.75	16	73.94	74.30	-8	34,894	-0.02%
2022/11/16	13	71.15	11	71.40	71.50	2	34,705	0.01%
2022/11/15	8	69.19	14	69.49	70.30	-6	34,609	-0.02%
2022/11/14	10	68.44	13	68.12	68.50	-3	34,814	-0.01%
2022/11/11	42	70.36	45	69.75	67.40	-3	34,912	-0.01%
2022/11/10	12	69.35	20	69.58	68.90	-8	34,807	-0.02%
2022/11/09	34	70.80	11	70.91	69.70	23	34,981	0.07%
2022/11/08	10.1	71.76	10	72.54	70.90	0.1	34,871	0.00%
2022/11/07	4	71.05	8	71.58	70.10	-4	34,274	-0.01%
2022/11/04	26	69.67	23	69.99	70.30	3	33,789	0.01%
2022/11/03	7	65.76	18	66.13	70.60	-11	32,646	-0.03%
2022/11/02	15	64.23	12	64.61	64.20	3	32,059	0.01%
2022/11/01	6	63.80	6	63.92	64.50	0	31,810	0.00%
2022/10/31	2.1	63.90	8	64.16	64.10	-6	31,629	-0.02%
2022/10/28	5	61.24	2	60.15	60.20	3	31,345	0.01%
2022/10/27	0	0.00	5	62.58	62.90	-5	31,169	-0.02%
2022/10/26	11	60.86	10	60.87	59.70	1	30,884	0.00%
2022/10/25	9	61.77	7.1	61.96	60.90	1.9	30,630	0.01%
2022/10/24	13	64.26	12	63.61	62.60	1	30,509	0.00%
2022/10/21	17	63.39	15	62.06	61.70	2	30,355	0.01%
2022/10/20	1	64.40	1.1	63.44	64.60	-0.1	30,864	0.00%
2022/10/19	7	65.60	7	64.87	64.00	0	32,142	0.00%
2022/10/18	9.1	65.31	9	65.79	65.00	0.1	33,150	0.00%
2022/10/17	4	63.55	7	64.00	66.00	-3	33,887	-0.01%
2022/10/14	10	64.18	15.1	64.97	64.00	-5.1	34,011	-0.01%
2022/10/13	13.1	62.94	35	64.42	60.00	-22	33,615	-0.07%
2022/10/12	121	65.01	97	65.60	64.70	24	33,001	0.07%	大買/
2022/10/11	12	71.97	0	0.00	71.80	12	32,494	0.04%
2022/10/07	9	79.54	5	78.90	79.70	4	32,278	0.01%
2022/10/06	10	79.30	8	79.21	78.50	2	31,956	0.01%
2022/10/05	17	79.93	13	81.54	78.70	4	31,799	0.01%
2022/10/04	3.1	77.57	1	77.80	77.60	2.1	31,121	0.01%
2022/10/03	10	77.45	12	75.37	75.30	-2	30,944	-0.01%
2022/09/30	15	78.51	18	74.08	79.00	-3	30,855	-0.01%
2022/09/29	15	76.56	14	76.29	76.10	1	31,036	0.00%
2022/09/28	9	76.12	6	77.03	74.40	3	31,298	0.01%
2022/09/27	10	80.59	14	79.90	82.20	-4	31,239	-0.01%
2022/09/26	6.1	82.11	11	82.52	79.80	-4.9	30,961	-0.02%
2022/09/23	20	88.84	8	87.85	88.60	12	30,712	0.04%
2022/09/22	6	90.92	20	90.13	91.40	-14	30,353	-0.05%
2022/09/21	2	88.05	3	88.23	88.50	-1	29,891	0.00%
2022/09/20	3	88.17	7	87.83	88.30	-4	30,285	-0.01%
2022/09/19	22	87.87	14	87.06	86.50	8	30,186	0.03%
2022/09/16	5	88.16	9.1	89.25	88.70	-4.1	29,989	-0.01%
2022/09/15	20	91.29	57	91.71	88.50	-37	29,667	-0.12%
2022/09/14	52.1	91.23	22	91.30	92.40	30.1	29,378	0.10%
2022/09/13	31	88.99	21	88.88	89.00	10	28,505	0.04%
2022/09/12	13	84.90	6	85.77	87.40	7	27,457	0.03%
2022/09/08	1	79.10	1	79.80	79.50	0	27,151	0.00%
2022/09/07	9	79.92	0	0.00	78.50	9	26,915	0.03%
2022/09/06	4	81.25	6	83.02	80.40	-2	26,530	-0.01%
2022/09/05	19	85.49	11	84.25	83.10	8	25,997	0.03%
2022/09/02	24	89.48	27	89.43	86.50	-3	25,440	-0.01%
2022/09/01	38	89.90	48	89.36	88.60	-10	23,993	-0.04%
2022/08/31	14	86.14	21	82.90	90.50	-7	22,015	-0.03%
2022/08/30	10	82.53	9	82.80	82.30	1	20,950	0.00%
2022/08/29	30	80.44	15	79.21	80.00	15	20,170	0.07%
2022/08/26	15	78.79	41	79.48	83.30	-26	19,583	-0.13%
2022/08/25	18.1	74.70	19	74.49	75.80	-1	18,831	-0.01%
2022/08/24	6	72.42	7	72.14	72.80	-1	18,556	-0.01%
2022/08/23	26	71.97	6	72.13	71.70	20	18,269	0.11%
2022/08/22	11	76.91	11	75.77	74.30	0	17,888	0.00%
2022/08/19	8	79.18	16	80.27	79.60	-8	17,592	-0.05%
2022/08/18	5	77.42	6	78.32	77.30	-1	17,053	-0.01%
2022/08/17	16	78.37	20	78.80	78.50	-4	16,700	-0.02%
2022/08/16	15	81.59	4.1	80.73	77.80	10.9	16,306	0.07%
2022/08/15	35	80.23	41	78.05	83.90	-6	15,725	-0.04%
2022/08/12	1	80.60	30	85.50	81.20	-29	15,102	-0.19%
2022/08/11	2	80.90	27	81.13	81.10	-25	15,002	-0.17%
2022/08/10	27	80.80	0	0.00	80.80	27	14,949	0.18%
2022/08/09	0.1	76.80	1.1	75.91	76.70	-1	14,871	-0.01%
2022/08/08	0	0.00	4	74.45	75.00	-4	14,806	-0.03%
2022/08/05	0	0.00	1	73.00	73.00	-1	14,739	-0.01%
2022/08/04	22	67.10	21	68.00	70.00	1	14,690	0.01%
2022/08/03	1.1	72.68	0.1	73.50	73.00	1	14,550	0.01%
2022/08/02	1	74.50	0	0.00	75.40	1	14,465	0.01%
2022/08/01	2	74.00	3	75.00	74.80	-1	14,408	-0.01%
2022/07/29	1	73.90	6	73.75	73.00	-5	14,329	-0.03%
2022/07/28	1	73.50	1	73.70	71.00	0	14,173	0.00%
2022/07/27	10	71.17	24	71.60	73.00	-14	14,073	-0.10%
2022/07/26	94	72.75	77	73.26	73.30	17	13,268	0.13%
2022/07/25	139	69.34	129	68.00	72.80	10	11,679	0.09%	大買/大賣/
2022/07/22	150	64.85	150.8	64.41	66.20	-0.8	10,286	-0.01%	大買/大賣/
2022/07/21	7	55.04	23.6	59.26	60.30	-16.6	9,123	-0.18%
2022/07/20	9.1	54.06	10.2	53.34	54.90	-1.2	8,565	-0.01%
2022/07/19	7.4	51.20	9	50.90	50.90	-1.6	8,248	-0.02%
2022/07/18	11	52.96	8	53.95	52.50	3	8,159	0.04%
2022/07/15	11	51.92	12	51.84	51.60	-1	7,962	-0.01%
2022/07/14	9.3	51.30	6	51.57	51.70	3.3	7,883	0.04%
2022/07/13	4	52.55	10	51.91	51.00	-6	7,705	-0.08%
2022/07/12	11	51.51	9	51.41	49.95	2	7,391	0.03%
2022/07/11	25	54.20	27	53.32	53.20	-2	7,151	-0.03%
2022/07/08	29	55.81	47	55.93	54.90	-18	6,933	-0.26%
2022/07/07	47	56.57	28	57.30	57.60	19	6,461	0.29%
2022/07/06	47	56.29	47	55.66	55.00	0	5,711	0.00%
2022/07/05	37	54.53	42	55.26	57.20	-5	4,986	-0.10%
2022/07/04	14	49.11	13	49.57	52.00	1	4,338	0.02%
2022/07/01	12	49.23	7	49.81	47.85	5	4,044	0.12%
2022/06/30	5	47.85	12	47.75	47.75	-7	3,730	-0.19%
2022/06/29	7.1	51.29	3	51.90	49.95	4.1	3,555	0.11%
2022/06/28	23	55.23	17	54.87	55.40	6	3,309	0.18%
2022/06/27	1	54.20	2	54.00	54.60	-1	2,744	-0.04%
2022/06/24	0	0.00	4	49.70	49.70	-4	2,530	-0.16%
2022/06/23	15	46.29	11	45.40	45.20	4	2,411	0.17%
2022/06/22	29	48.17	28	47.99	47.70	1	2,272	0.04%
2022/06/21	4	45.31	4	45.61	46.75	0	1,872	0.00%
2022/06/13	2	48.00	0.1	47.65	47.70	2	1,996	0.10%
2022/06/09	0	51.50	7	51.46	51.40	-7	2,055	-0.34%
2022/06/07	1	51.60	1	51.90	51.60	0	2,143	0.00%
2022/06/06	1	52.80	1	52.40	52.50	0	2,210	0.00%
2022/06/02	5	53.32	1	52.60	52.50	4	2,308	0.17%
2022/06/01	2	53.20	0	0.00	53.00	2	2,373	0.08%
2022/05/31	0	0.00	2	53.00	53.10	-2	2,436	-0.08%
2022/05/18	0	0.00	2	52.00	51.30	-2	3,051	-0.07%
2022/05/17	2.1	50.60	0	0.00	50.80	2.1	3,070	0.07%
2022/05/09	5	47.80	0.1	47.05	47.05	5	3,521	0.14%
2022/05/05	0	0.00	1	51.40	51.10	-1	3,703	-0.03%
2022/04/29	2	49.50	0	0.00	49.10	2	3,924	0.05%
2022/04/18	0.1	55.40	0	0.00	55.00	0.1	4,770	0.00%
2022/04/13	1	58.90	1	59.30	59.00	0	5,027	0.00%
2022/04/11	0	57.90	4	58.10	57.70	-4	5,250	-0.08%
2022/03/30	0	0.00	11	67.13	66.40	-11	5,947	-0.18%
2022/03/29	10	67.20	0	0.00	67.10	10	6,206	0.16%
2022/03/28	0	0.00	1	65.00	66.60	-1	6,521	-0.02%
2022/03/24	1	65.70	11	65.29	67.30	-10	6,868	-0.15%
2022/03/23	10	66.00	2	65.15	65.10	8	7,190	0.11%
2022/03/22	5	64.86	5	64.60	65.60	0	7,585	0.00%
2022/03/18	0	0.00	6	63.58	64.80	-6	7,909	-0.08%
2022/03/17	1	62.40	1	62.60	62.70	0	8,015	0.00%
2022/03/16	0	0.00	4	59.90	59.80	-4	8,209	-0.05%
2022/03/15	12	58.77	0	0.00	58.50	12	8,592	0.14%
2022/03/14	2	61.30	0	0.00	61.40	2	8,893	0.02%
2022/03/11	6	59.87	0	0.00	60.50	6	9,523	0.06%
2022/03/10	0.1	59.90	0	0.00	60.00	0.1	9,740	0.00%
2022/03/08	0	0.00	1.3	56.84	56.70	-1.3	10,842	-0.01%
2022/03/07	0	0.00	1.1	59.79	59.30	-1.1	11,230	-0.01%
2022/03/04	1	64.90	9	65.61	64.00	-8	11,737	-0.07%
2022/03/03	9	68.10	2	66.10	66.10	7	12,164	0.06%
2022/03/02	9	68.66	6	67.40	68.40	3	12,643	0.02%
2022/03/01	1	63.20	1	63.50	65.30	0	13,377	0.00%
2022/02/24	0.1	62.10	0	0.00	61.50	0.1	14,277	0.00%
2022/02/23	1	65.00	1	64.50	64.50	0	14,487	0.00%
2022/02/22	1	64.60	1	64.20	64.30	0	15,252	0.00%
2022/02/21	0.1	66.50	1	66.40	66.30	-0.9	15,693	-0.01%
2022/02/16	4.2	68.00	4	68.30	68.00	0.2	19,771	0.00%
2022/02/14	4	65.50	5	65.18	65.20	-1	25,647	0.00%
2022/02/10	1	69.70	0	0.00	68.20	1	27,857	0.00%
2022/02/09	5	68.98	6	68.72	68.70	-1	28,956	0.00%
2022/02/08	1	67.20	1	66.70	68.20	0	30,368	0.00%
2022/02/07	5	65.82	2	65.35	67.00	3	31,122	0.01%
2022/01/25	3	67.47	6	66.90	66.50	-3	33,215	-0.01%
2022/01/24	3	68.23	10	69.13	69.60	-7	34,442	-0.02%
2022/01/21	5	70.98	9	70.83	70.40	-4	35,072	-0.01%
2022/01/20	6	71.40	7	71.53	71.00	-1	35,207	0.00%
2022/01/19	12	73.18	28	73.03	72.90	-16	36,607	-0.04%
2022/01/18	0	0.00	0.5	74.45	73.20	-0.5	37,018	0.00%
2022/01/17	5	73.14	4	73.02	73.80	1	37,279	0.00%
2022/01/14	2	71.80	3	71.40	72.10	-1	37,609	0.00%
2022/01/13	3	74.10	3	73.60	73.70	0	38,006	0.00%
2022/01/12	1.1	74.78	1.1	73.50	73.50	0	38,002	0.00%
2022/01/11	23.6	74.57	15	73.75	74.00	8.6	37,927	0.02%
2022/01/10	5.1	78.30	3	79.10	78.80	2.1	37,725	0.01%
2022/01/07	22	80.00	2	79.50	78.10	20	37,654	0.05%
2022/01/06	4	82.53	4	82.40	82.00	0	37,509	0.00%
2022/01/05	4	83.65	16.1	83.02	83.50	-12.1	37,444	-0.03%
2022/01/04	11	86.90	7	86.67	86.00	4	37,324	0.01%
2022/01/03	7	87.23	7	86.76	86.40	0	37,205	0.00%
2021/12/30	2	85.90	3	86.40	85.90	-1	37,130	0.00%
2021/12/29	0	0.00	2	86.80	87.40	-2	37,075	-0.01%
2021/12/28	5	87.88	2	86.85	86.60	3	37,005	0.01%
2021/12/27	20	88.53	8.2	89.19	89.00	11.8	36,847	0.03%
2021/12/24	7	88.74	4	89.20	87.70	3	36,731	0.01%
2021/12/23	7	88.60	26	88.88	89.40	-19	36,479	-0.05%
2021/12/22	21	88.27	10.2	89.11	86.50	10.8	36,184	0.03%
2021/12/21	8	86.59	8	87.71	86.70	0	35,854	0.00%
2021/12/20	8	86.69	13	86.78	87.80	-5	35,701	-0.01%
2021/12/17	15.1	87.31	11	85.40	86.30	4.1	35,437	0.01%
2021/12/16	17	88.25	7	89.17	91.20	10	35,077	0.03%
2021/12/15	2	84.35	5	83.64	87.00	-3	34,663	-0.01%
2021/12/14	9	83.83	8	82.93	83.30	1	34,486	0.00%
2021/12/13	1	87.00	6	87.28	87.00	-5	34,253	-0.01%
2021/12/10	14	88.00	11	88.18	86.20	3	34,088	0.01%
2021/12/09	28	90.43	27	89.70	89.20	1	33,832	0.00%
2021/12/08	12	91.78	19	91.51	89.00	-7	33,400	-0.02%
2021/12/07	37	92.30	38	91.86	90.20	-1	33,056	0.00%
2021/12/06	16	90.25	10	90.87	90.00	6	32,385	0.02%
2021/12/03	25	91.71	31	92.01	90.40	-6	32,138	-0.02%
2021/12/02	51	88.11	49.2	88.49	87.60	1.8	31,348	0.01%
2021/12/01	22	87.66	20	88.17	89.00	2	30,951	0.01%
2021/11/30	17	86.40	47	86.36	88.30	-30	30,503	-0.10%
2021/11/29	28	81.74	30	82.41	84.00	-2	29,973	-0.01%
2021/11/26	26.3	84.87	23	84.80	84.40	3.3	29,519	0.01%
2021/11/25	14	89.53	19	89.55	85.60	-5	28,830	-0.02%
2021/11/24	15.1	85.84	7	85.77	85.00	8.1	27,866	0.03%
2021/11/23	14	86.60	9	85.29	85.80	5	27,499	0.02%
2021/11/22	6	90.13	10	90.48	90.50	-4	26,899	-0.01%
2021/11/19	23	91.18	23	90.79	90.50	0	26,619	0.00%
2021/11/18	37.1	90.44	26	90.78	89.10	11.1	25,846	0.04%
2021/11/17	49.1	92.51	24	92.35	92.80	25.1	25,368	0.10%
2021/11/16	58.1	93.23	69	91.83	90.70	-10.9	24,376	-0.04%
2021/11/15	94	99.33	108.5	98.45	94.50	-14.5	23,355	-0.06%	大賣/
2021/11/12	112.5	95.05	83.3	97.13	99.00	29.2	21,248	0.14%	大買/
2021/11/11	128.3	94.13	128.2	93.09	90.00	0.1	19,169	0.00%	大買/大賣/
2021/11/10	56	89.59	33	91.34	92.50	23	15,253	0.15%
2021/11/09	30	80.51	12.6	81.95	84.10	17.4	13,734	0.13%
2021/11/08	46.2	70.75	79.1	72.13	76.50	-32.8	12,992	-0.25%
2021/11/05	72	69.87	85.2	70.96	69.60	-13.2	11,841	-0.11%
2021/11/04	38.2	70.03	43.3	71.07	67.20	-5.1	10,262	-0.05%
2021/11/03	17.5	68.56	19	69.59	71.00	-1.5	9,459	-0.02%
2021/11/02	165.1	69.87	136	67.89	69.00	29.1	8,675	0.33%	大買/大賣/
2021/11/01	23	65.50	24	67.91	68.30	-1	7,207	-0.01%
2021/10/29	11	58.83	17	60.14	62.10	-6	5,907	-0.10%
2021/10/28	2.5	57.48	2	58.35	56.50	0.5	5,203	0.01%
2021/10/27	23	59.04	15	59.14	58.80	8	4,941	0.16%
2021/10/26	5	57.48	2	58.60	58.60	3	3,605	0.08%
2021/10/25	0	0.00	1	53.30	53.30	-1	3,185	-0.03%
2021/10/22	19	50.17	18	49.66	48.50	1	2,943	0.03%
2021/10/21	22.1	49.39	39	49.94	49.70	-17	2,551	-0.66%
2021/10/20	2	46.30	3.1	46.50	46.65	-1.1	2,086	-0.05%
2021/10/18	10	41.60	0	0.00	42.05	10	2,082	0.48%
2021/10/12	1.1	40.28	0	0.00	40.30	1.1	2,389	0.04%
2021/09/24	1	46.45	1	46.60	46.45	0	4,661	0.00%
2021/09/23	0	0.00	2.1	46.00	46.00	-2.1	4,768	-0.04%
2021/09/17	0.1	47.15	0	0.00	47.35	0.1	4,976	0.00%
2021/09/08	0	0.00	0.1	46.80	46.80	-0.1	5,913	0.00%
2021/09/06	0	0.00	32	50.01	48.75	-32	6,115	-0.52%
2021/09/03	0	0.00	3	51.07	51.20	-3	6,139	-0.05%
2021/09/02	35	50.53	7	50.94	51.00	28	6,119	0.46%
2021/09/01	5	50.50	2	49.05	50.40	3	6,071	0.05%
2021/08/30	2	48.30	2	49.00	48.50	0	6,049	0.00%
2021/08/27	0.1	47.95	0	0.00	48.15	0.1	6,060	0.00%
2021/08/24	0	0.00	1	47.60	47.55	-1	6,177	-0.02%
2021/08/19	1	47.20	0	0.00	46.50	1	6,292	0.02%
2021/08/17	1	49.85	4	47.33	47.15	-3	6,291	-0.05%
2021/08/13	3	51.50	0	0.00	51.30	3	6,283	0.05%
2021/08/12	3	52.83	3	53.10	51.60	0	6,284	0.00%
2021/08/11	1	52.20	0	0.00	50.90	1	6,247	0.02%
2021/08/09	1	52.10	1	51.30	51.00	0	6,274	0.00%
2021/08/05	0	0.00	1	54.10	54.20	-1	6,275	-0.02%
2021/08/03	1	54.70	0	0.00	54.40	1	6,378	0.02%
2021/08/02	0	0.00	1	53.70	53.70	-1	6,458	-0.02%
2021/07/30	7	54.79	0	0.00	54.00	7	6,566	0.11%
2021/07/29	0	0.00	6	56.60	58.00	-6	6,453	-0.09%
2021/07/28	0	0.00	1.1	55.07	56.50	-1.1	6,455	-0.02%
2021/07/27	6	61.02	15.1	58.28	57.60	-9.1	6,433	-0.14%
2021/07/23	10	61.20	10	60.00	59.90	0	6,422	0.00%
2021/07/22	0	0.00	6	61.25	61.10	-6	6,382	-0.09%
2021/07/21	0	0.00	1	61.30	59.90	-1	6,341	-0.02%
2021/07/20	2	60.00	1	60.30	60.80	1	6,311	0.02%
2021/07/19	2	61.20	2	61.20	61.10	0	6,268	0.00%
2021/07/16	4	62.45	0	0.00	62.10	4	6,347	0.06%
2021/07/15	12	64.58	2	63.10	63.30	10	6,303	0.16%
2021/07/14	5	62.84	8	62.78	63.60	-3	6,120	-0.05%
2021/07/13	5	63.86	13	62.65	62.00	-8	5,867	-0.14%
2021/07/12	12	61.72	3.1	61.67	62.30	9	5,556	0.16%
2021/07/09	2	59.80	0	0.00	58.90	2	5,363	0.04%
2021/07/08	1.1	58.74	2	58.15	58.20	-0.9	5,282	-0.02%
2021/07/07	3	58.23	1	58.76	57.80	2.1	5,294	0.04%
2021/07/06	8	59.20	4	61.68	58.60	4	5,252	0.08%
2021/07/05	2	62.00	4	62.40	62.40	-2	5,058	-0.04%
2021/07/02	0	0.00	4.6	55.75	56.80	-4.6	4,723	-0.10%
2021/07/01	3	55.57	0	0.00	53.80	3	4,847	0.06%
2021/06/30	2.1	56.31	2	56.80	56.60	0.1	5,195	0.00%
2021/06/29	3	56.70	5	56.08	56.60	-2	5,319	-0.04%
2021/06/28	1	55.40	0	0.00	55.00	1	5,187	0.02%
2021/06/25	2	55.80	7	55.70	55.80	-5	5,136	-0.10%
2021/06/24	10	55.75	7	55.97	55.40	3	5,093	0.06%
2021/06/23	0	0.00	1	55.20	55.30	-1	5,007	-0.02%
2021/06/22	7	56.31	6	55.67	54.70	1	4,944	0.02%
2021/06/21	5.1	54.58	12	54.53	54.70	-6.9	4,754	-0.15%
2021/06/18	2	53.75	8	53.99	52.10	-6	4,520	-0.13%
2021/06/17	0	0.00	2	52.60	53.70	-2	4,415	-0.05%
2021/06/16	2	54.50	4	53.60	52.40	-2	4,382	-0.05%
2021/06/15	1	51.50	0	0.00	52.30	1	4,254	0.02%
2021/06/11	0	0.00	3	51.40	50.80	-3	4,248	-0.07%
2021/06/04	0	0.00	0.1	49.65	49.85	-0.1	4,258	0.00%
2021/06/03	2	50.90	0	0.00	50.90	2	4,266	0.05%
2021/06/02	1	51.70	1	51.60	50.90	0	4,270	0.00%
2021/06/01	0	0.00	1	51.70	51.50	-1	4,241	-0.02%
2021/05/31	2	49.75	6	49.86	49.40	-4	4,184	-0.10%
2021/05/28	6.1	48.41	2	48.83	48.30	4.1	4,132	0.10%
2021/05/27	1	46.10	1	45.90	46.50	0	4,081	0.00%
2021/05/26	0	0.00	1	45.00	45.70	-1	4,075	-0.02%
2021/05/25	2	45.58	2	45.20	45.15	0	4,083	0.00%
2021/05/24	3	43.73	2	44.05	44.10	1	4,065	0.02%
2021/05/21	2	43.95	2	43.55	43.60	0	4,069	0.00%
2021/05/19	0	0.00	0.1	44.30	43.40	-0.1	4,066	0.00%
2021/05/18	2.1	43.61	0	0.00	43.70	2.1	4,060	0.05%
2021/05/17	0	0.00	2	43.10	39.90	-2	4,034	-0.05%
2021/05/14	2	46.23	0	0.00	44.30	2	3,991	0.05%
2021/05/12	3	47.53	2	47.98	45.60	1	3,959	0.03%
2021/05/11	2	50.50	6	50.92	49.90	-4	3,899	-0.10%
2021/05/10	20	55.54	17	54.62	54.30	3	3,857	0.08%
2021/05/07	1	54.00	5	54.82	54.60	-4	3,782	-0.11%
2021/05/06	3	51.07	10	49.90	50.00	-7	3,670	-0.19%
2021/05/05	2	51.90	0	0.00	50.10	2	3,669	0.05%
2021/05/04	5	52.12	2	52.30	50.70	3	3,677	0.08%
2021/05/03	2	55.20	4	55.10	53.40	-2	3,662	-0.05%
2021/04/29	3	53.60	1	53.50	53.20	2	3,636	0.06%
2021/04/28	4	54.05	0.1	53.10	53.40	4	3,638	0.11%
2021/04/27	8	54.33	1	53.90	54.20	7	3,693	0.19%
2021/04/26	4	56.10	1	56.30	55.70	3	3,725	0.08%
2021/04/23	13.1	55.32	3	55.57	55.50	10.1	3,747	0.27%
2021/04/22	1	54.10	3	55.43	53.70	-2	3,932	-0.05%
2021/04/20	1	54.40	0	0.00	54.20	1	3,946	0.03%
2021/04/19	3	53.97	5	53.94	53.60	-2	3,970	-0.05%
2021/04/16	2	55.65	5	56.06	55.00	-3	3,954	-0.08%
2021/04/15	4	55.60	1.1	55.77	55.30	3	3,937	0.07%
2021/04/14	1	54.50	1	54.10	52.80	0	3,884	0.00%
2021/04/13	3	56.23	1	55.10	55.10	2	3,931	0.05%
2021/04/12	4	55.23	2.1	54.65	54.50	2	4,055	0.05%
2021/04/09	1	57.60	11	57.65	57.10	-10	4,098	-0.24%
2021/04/08	2	59.65	6	59.50	59.20	-4	4,093	-0.10%
2021/04/07	5	60.92	5.1	59.76	59.50	-0.1	4,033	0.00%
2021/04/06	12.1	59.60	5.5	61.09	62.50	6.6	3,880	0.17%
2021/04/01	14.5	58.08	3	57.17	58.00	11.5	3,512	0.33%
2021/03/31	0.1	52.90	0	0.00	53.30	0.1	3,414	0.00%
2021/03/29	0	0.00	1	53.30	52.70	-1	3,570	-0.03%
2021/03/25	1	50.80	0	0.00	51.30	1	3,736	0.03%
2021/03/24	0	0.00	6	51.20	50.80	-6	4,001	-0.15%
2021/03/23	6	52.00	1	52.60	51.00	5	4,206	0.12%
2021/03/22	0	0.00	4.1	49.99	49.25	-4.1	4,162	-0.10%
2021/03/19	4	48.50	0	0.00	49.80	4	4,206	0.10%
2021/03/16	0	0.00	1	51.90	51.90	-1	4,414	-0.02%
2021/03/15	3	47.12	0	0.00	47.20	3	4,528	0.07%
2021/03/12	1	48.00	0.2	48.20	47.50	0.8	4,555	0.02%
2021/03/11	0	0.00	1	47.15	47.80	-1	4,633	-0.02%
2021/03/10	1.3	46.81	0	0.00	46.65	1.3	4,705	0.03%
2021/03/05	0	0.00	0.3	49.10	48.40	-0.3	5,145	-0.01%
2021/03/04	0	0.00	2	50.50	49.55	-2	5,363	-0.04%
2021/03/03	0	0.00	1.3	50.35	50.00	-1.3	5,582	-0.02%
2021/03/02	2.3	50.40	0	0.00	50.10	2.3	5,883	0.04%
2021/02/26	1.2	50.84	0	0.00	51.00	1.2	6,062	0.02%
2021/02/25	0	0.00	0.1	52.00	51.60	-0.1	6,156	0.00%
2021/02/24	1	52.10	1	53.40	52.00	0	6,202	0.00%
2021/02/23	1	52.10	2	52.40	52.00	-1	6,300	-0.02%
2021/02/22	2	53.40	0	0.00	53.00	2	6,384	0.03%
2021/02/18	1	53.60	3	53.30	53.30	-2	6,370	-0.03%
2021/02/17	0	0.00	12	52.32	52.70	-12	6,357	-0.19%
2021/02/05	10	51.42	0.5	50.90	51.10	9.5	6,346	0.15%
2021/02/04	1	51.80	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	52.80	0	0.00	53.10	1	6,323	0.02%
2021/02/02	2	51.90	0	0.00	53.50	2	6,305	0.03%
2021/01/29	1	51.40	3	51.30	51.30	-2	6,289	-0.03%
2021/01/28	9	53.03	0.1	52.80	52.80	9	6,271	0.14%
2021/01/27	1	54.40	1	55.00	54.60	0	6,264	0.00%
2021/01/26	9	55.83	4	55.33	54.80	5	6,245	0.08%
2021/01/25	3	57.73	0	0.00	56.70	3	6,212	0.05%
2021/01/22	0	0.00	5	57.10	58.10	-5	6,187	-0.08%
2021/01/21	1.2	56.37	1	57.00	55.40	0.2	6,150	0.00%
2021/01/20	5	54.94	1	56.40	54.80	4	6,264	0.06%
2021/01/19	0	0.00	21.2	58.09	58.80	-21.2	6,207	-0.34%
2021/01/18	0.1	57.90	2	58.50	58.10	-1.9	6,134	-0.03%
2021/01/15	13	59.34	2	59.85	59.50	11	6,043	0.18%
2021/01/14	0.1	57.70	2	57.55	58.00	-2	5,796	-0.03%
2021/01/13	1	55.70	3	54.60	55.60	-2	5,703	-0.04%
2021/01/12	0	0.00	1	52.70	52.10	-1	5,639	-0.02%
2021/01/11	1	54.90	1	55.10	55.10	0	5,590	0.00%
2021/01/08	0	0.00	1	54.30	54.30	-1	5,569	-0.02%
2021/01/06	0	0.00	0.1	55.60	55.60	-0.1	5,479	0.00%
2021/01/05	7	59.43	5	59.78	59.10	2	5,361	0.04%
2021/01/04	0	0.00	2.2	57.34	58.70	-2.2	5,175	-0.04%
2020/12/31	0.1	53.40	1	53.30	53.40	-1	5,031	-0.02%
2020/12/30	0.3	51.80	4	52.38	51.80	-3.7	4,927	-0.08%
2020/12/29	3	50.83	27	50.52	50.40	-24	4,872	-0.49%
2020/12/28	1	51.60	5	52.28	52.00	-4	4,815	-0.08%
2020/12/25	9	52.54	5	52.20	51.90	4	4,769	0.08%
2020/12/24	19	56.90	16	55.20	54.90	3	4,640	0.06%
2020/12/23	2	57.50	10.1	58.56	58.20	-8.1	4,523	-0.18%
2020/12/22	41	58.32	8	58.30	56.80	33	4,477	0.74%
2020/12/21	6	59.25	24	59.03	59.30	-18	4,403	-0.41%
2020/12/18	31	60.48	38	59.94	60.80	-7	4,270	-0.16%
2020/12/17	9	55.23	8	55.99	56.90	1	3,997	0.03%
2020/12/16	1	52.40	3	51.77	51.80	-2	3,794	-0.05%
2020/12/15	11	51.21	10	50.70	50.70	1	3,776	0.03%
2020/12/14	3	52.17	0.4	52.50	52.50	2.6	3,732	0.07%
2020/12/11	10	52.12	2	51.40	51.50	8	3,725	0.21%
2020/12/10	22	52.95	3	52.47	53.30	19	3,682	0.52%
2020/12/09	20	51.63	15.1	52.74	54.30	4.9	3,571	0.14%
2020/12/08	0	0.00	1	49.65	49.45	-1	3,418	-0.03%
2020/12/07	7.1	49.09	10	48.77	48.40	-2.9	3,394	-0.09%
2020/12/04	4	50.60	6	50.90	50.80	-2	3,319	-0.06%
2020/12/03	9	50.59	0	0.00	49.60	9	3,261	0.28%
2020/12/02	7.1	52.17	3	52.47	51.60	4.1	3,201	0.13%
2020/12/01	6	51.72	4.1	51.33	53.50	1.9	3,064	0.06%
2020/11/30	4	48.66	6	49.79	49.80	-2	2,844	-0.07%
2020/11/27	4	51.35	31	49.66	49.80	-27	2,641	-1.02%
2020/11/26	26	48.69	16	48.40	51.00	10	2,450	0.41%
2020/11/25	15	43.69	17.5	45.47	46.40	-2.5	2,186	-0.11%
2020/11/24	13	41.29	13	42.05	42.20	0	2,022	0.00%
2020/11/23	6	39.89	7	39.99	42.05	-1	1,968	-0.05%
2020/11/20	4	40.78	12.1	40.84	40.40	-8.1	1,972	-0.41%
2020/11/19	16.1	39.05	6	39.33	41.00	10.1	1,935	0.52%
2020/11/18	10	37.80	10	38.10	38.30	0	1,994	0.00%
2020/11/17	6	37.78	5	37.65	37.60	1	2,206	0.05%
2020/11/16	5	37.50	5	37.90	37.65	0	2,357	0.00%
2020/11/13	0	0.00	7	37.45	37.50	-7	2,399	-0.29%
2020/11/12	5	37.55	5	37.55	37.60	0	2,405	0.00%
2020/11/10	1	37.80	0	0.00	37.60	1	2,437	0.04%
2020/11/09	11	38.11	10	38.00	38.00	1	2,466	0.04%
2020/11/06	14	38.16	10	37.80	37.80	4	2,517	0.16%
2020/11/05	14	38.24	10	37.95	38.20	4	2,552	0.16%
2020/11/03	10	37.25	10	37.59	37.00	0	2,667	0.00%
2020/11/02	7	36.66	0	0.00	36.75	7	2,786	0.25%
2020/10/30	5	39.09	5	38.23	37.40	0	3,059	0.00%
2020/10/29	5	38.96	4	38.93	39.00	1	3,311	0.03%
2020/10/28	17	41.06	1	41.10	40.50	16	3,322	0.48%
2020/10/27	0	0.00	13.1	38.55	38.55	-13.1	3,270	-0.40%
2020/10/26	10	35.10	3	35.30	35.05	7	3,516	0.20%
2020/10/22	0.3	35.00	0	0.00	35.20	0.3	3,744	0.01%
2020/10/21	0	0.00	6	36.18	35.80	-6	3,856	-0.16%
2020/10/20	0	0.00	1	34.55	34.60	-1	4,163	-0.02%
2020/10/16	6.4	35.31	0	0.00	35.05	6.4	4,427	0.14%
2020/10/13	1	35.70	2	35.90	35.85	-1	4,668	-0.02%
2020/10/12	0	0.00	3.3	36.77	36.55	-3.3	4,720	-0.07%
2020/10/08	3	36.35	5	36.37	36.60	-2	4,836	-0.04%
2020/10/06	5	36.55	0	0.00	36.55	5	4,963	0.10%
2020/09/30	0.1	36.10	7	36.34	36.10	-6.9	5,397	-0.13%
2020/09/29	1	36.55	0	0.00	36.25	1	5,710	0.02%
2020/09/25	13.6	35.85	1	37.15	35.45	12.6	5,953	0.21%
2020/09/24	0	0.00	8	37.59	36.85	-8	6,182	-0.13%
2020/09/23	1	38.50	0	0.00	38.60	1	6,288	0.02%
2020/09/17	0	0.00	3	39.25	39.00	-3	6,903	-0.04%
2020/09/15	0	0.00	16	40.10	39.85	-16	6,921	-0.23%
2020/09/14	16	40.10	0	0.00	40.80	16	6,985	0.23%
2020/09/11	10	39.37	0	0.00	39.30	10	6,913	0.14%
2020/09/08	0	0.00	2	38.00	37.70	-2	6,845	-0.03%
2020/09/07	2	37.85	27	38.83	37.85	-25	6,830	-0.37%
2020/09/04	3	38.68	15	38.67	39.05	-12	6,802	-0.18%
2020/09/02	10	41.00	1	39.30	39.70	9	6,763	0.13%
2020/08/31	27	40.11	0	0.00	41.40	27	6,693	0.40%
2020/08/28	1	40.05	36	40.20	39.70	-35	6,649	-0.53%
2020/08/27	17	40.66	0	0.00	40.00	17	6,621	0.26%
2020/08/26	1	41.80	32	40.92	40.55	-31	6,565	-0.47%
2020/08/25	11	41.92	3	41.82	41.75	8	6,490	0.12%
2020/08/24	17	42.53	3	43.20	42.00	14	6,410	0.22%
2020/08/21	32	41.25	26	42.00	43.45	6	6,253	0.10%
2020/08/20	14	39.23	36	38.95	39.50	-22	6,045	-0.36%
2020/08/19	10	37.49	0.5	38.75	38.95	9.5	5,910	0.16%
2020/08/18	0	0.00	10	37.20	37.05	-10	5,867	-0.17%
2020/08/13	0	0.00	1	36.80	36.70	-1	5,872	-0.02%
2020/08/12	2.3	37.63	9	35.93	37.60	-6.7	5,851	-0.11%
2020/08/11	1	37.00	2	37.45	36.60	-1	5,804	-0.02%
2020/08/07	26	39.50	4	38.69	38.25	22	5,724	0.38%
2020/08/06	13	40.72	30.1	40.21	39.80	-17.1	5,623	-0.30%
2020/08/05	17	41.13	5	42.25	41.10	12	5,510	0.22%
2020/08/04	3	39.67	21	39.18	40.45	-18	5,238	-0.34%
2020/08/03	7	38.31	0	0.00	38.50	7	4,970	0.14%
2020/07/31	16	38.75	10.1	38.76	38.80	5.9	4,931	0.12%
2020/07/30	17	38.13	24	38.45	38.75	-7	4,844	-0.14%
2020/07/29	6.1	34.08	1	35.00	35.80	5.1	4,588	0.11%
2020/07/28	7	34.54	3.1	35.76	33.40	4	4,540	0.09%
2020/07/27	2	38.05	15	37.81	36.75	-13	4,396	-0.30%
2020/07/24	38	38.74	13	39.19	38.00	25	4,291	0.58%
2020/07/23	8	38.86	38	38.02	38.80	-30	3,973	-0.76%
2020/07/22	20	37.29	1	37.70	37.10	19	3,776	0.50%
2020/07/21	1.1	37.43	11	36.83	37.30	-10	3,756	-0.26%
2020/07/20	20	37.84	10	37.15	36.60	10	3,729	0.27%
2020/07/17	0	0.00	22	36.97	37.70	-22	3,658	-0.60%
2020/07/16	2	37.43	2	36.73	36.35	0	3,579	0.00%
2020/07/15	0	0.00	1	38.45	36.20	-1	3,538	-0.03%
2020/07/14	1	36.65	1	37.35	37.55	0	3,484	0.00%
2020/07/13	5	38.20	0	0.00	38.10	5	3,500	0.14%
2020/07/10	15	38.94	4	38.11	37.85	11	3,462	0.32%
2020/07/09	7	40.80	25	40.48	39.20	-18	3,373	-0.53%
2020/07/08	34	37.21	14	37.51	38.10	20	3,048	0.66%
2020/07/07	5	35.66	27	35.68	35.05	-22	2,744	-0.80%
2020/07/06	20.1	37.10	6	37.27	37.35	14.1	2,653	0.53%
2020/07/03	15	37.97	30	37.68	37.00	-15	2,525	-0.59%
2020/07/02	13	33.88	1	36.35	36.35	12	2,271	0.53%
2020/07/01	1	32.85	29	32.88	33.05	-28	2,133	-1.31%
2020/06/30	41	33.78	5	33.79	33.55	36	2,057	1.75%
2020/06/29	2	32.38	8	32.45	32.55	-6	1,863	-0.32%
2020/06/24	26	28.48	52	27.50	29.60	-26	1,674	-1.55%
2020/06/23	0	0.00	72	26.92	26.95	-72	1,477	-4.87%
2020/06/22	1	26.00	10	26.50	26.30	-9	1,457	-0.62%
2020/06/19	123	26.61	0	0.00	26.60	123	1,421	8.65%	大買/鉅額交易
2020/06/16	0	0.00	1.3	27.74	27.50	-1.3	1,318	-0.10%
2020/06/15	1	27.10	0	0.00	27.00	1	1,335	0.07%
2020/06/03	3	30.00	0	0.00	29.85	3	1,384	0.22%
2020/06/02	0	0.00	3	29.65	29.30	-3	1,383	-0.22%
2020/05/28	0	0.00	0.1	29.50	29.25	-0.1	1,396	-0.01%
2020/05/21	0	0.00	0.4	30.50	30.65	-0.4	1,371	-0.03%
2020/05/19	10	30.00	0	0.00	28.90	10	1,345	0.74%
2020/05/13	0	0.00	0.3	29.10	29.30	-0.3	1,297	-0.02%
2020/05/11	0	0.00	3	30.15	29.80	-3	1,292	-0.23%
2020/05/08	3	30.77	13	30.72	30.60	-10	1,286	-0.78%
2020/05/07	10	31.10	0	0.00	31.15	10	1,282	0.78%
2020/05/06	0	0.00	1	30.30	30.05	-1	1,277	-0.08%
2020/05/05	3	30.87	0	0.00	30.80	3	1,267	0.24%
2020/05/04	0	0.00	14	31.44	31.65	-14	1,255	-1.12%
2020/04/29	0	0.00	0.1	31.45	31.65	-0.1	1,251	0.00%
2020/04/28	3	31.80	0	0.00	31.70	3	1,260	0.24%
2020/04/27	4	32.53	1	31.90	32.00	3	1,273	0.24%
2020/04/24	4	32.39	7	31.51	32.00	-3	1,255	-0.24%
2020/04/23	1	31.55	1	31.10	31.00	0	1,235	0.00%
2020/04/22	1	31.30	1.3	31.74	31.20	-0.3	1,229	-0.02%
2020/04/21	0.7	31.55	5	30.74	31.55	-4.3	1,240	-0.35%
2020/04/20	10.9	30.20	12	30.12	31.30	-1.1	1,208	-0.09%
2020/04/17	14	30.70	0	0.00	30.45	14	1,236	1.13%
2020/04/16	0.1	30.45	3	30.00	30.45	-3	1,173	-0.25%
2020/04/15	0	0.00	2	27.70	27.70	-2	1,095	-0.18%
2020/04/10	2	24.05	0	0.00	24.20	2	1,075	0.19%
2020/04/09	13	24.61	3	24.57	24.45	10	1,094	0.91%
2020/04/08	10	20.90	0	0.00	22.85	10	1,086	0.92%
2020/04/01	3	19.32	0	0.00	19.60	3	1,130	0.27%
2020/03/31	0	0.00	13	19.40	19.25	-13	1,168	-1.11%
2020/03/30	1	18.90	17	18.62	19.30	-16	1,207	-1.33%
2020/03/27	4	19.83	0	0.00	19.25	4	1,273	0.31%
2020/03/26	10	19.95	0	0.00	19.20	10	1,419	0.70%
2020/03/25	4	19.00	0	0.00	19.15	4	1,498	0.27%
2020/03/24	0	0.00	3	17.50	17.85	-3	1,538	-0.19%
2020/03/23	0	0.00	10	16.90	16.70	-10	1,546	-0.65%
2020/03/13	2	21.35	2	22.00	21.95	0	1,617	0.00%
2020/03/06	0	0.00	5	28.70	28.55	-5	1,542	-0.32%
2020/03/05	4	29.20	0	0.00	29.00	4	1,542	0.26%
2020/03/04	9	28.75	5	28.35	28.75	4	1,537	0.26%
2020/03/03	5	29.34	0	0.00	28.80	5	1,536	0.33%
2020/02/27	1	30.15	0	0.00	28.75	1	1,523	0.07%
2020/02/26	6	30.18	0	0.00	29.85	6	1,514	0.40%
2020/02/25	0	0.00	7	29.50	29.75	-7	1,516	-0.46%
2020/02/21	20	30.75	10	30.50	30.80	10	1,578	0.63%
2020/02/19	4	30.80	0	0.00	30.75	4	1,568	0.25%
2020/02/17	0	0.00	4	30.40	30.40	-4	1,560	-0.26%
2020/02/11	10	30.20	3	30.30	30.20	7	1,552	0.45%
2020/02/10	0	0.00	10	29.00	29.40	-10	1,548	-0.65%
2020/02/07	0	0.00	10	29.95	29.90	-10	1,544	-0.65%
2020/02/06	0	0.00	2	30.50	30.60	-2	1,536	-0.13%
2020/02/05	0	0.00	1	30.25	30.00	-1	1,531	-0.07%
2020/02/04	10	29.85	0	0.00	30.10	10	1,529	0.65%
2020/02/03	5	29.10	0	0.00	29.15	5	1,523	0.33%
2020/01/31	2	32.50	11	31.93	31.50	-9	1,501	-0.60%
2020/01/30	3	32.10	0	0.00	32.10	3	1,486	0.20%
2020/01/20	0	0.00	24	35.79	35.65	-24	1,465	-1.64%
2020/01/15	11	36.10	2	36.45	35.60	9	1,463	0.61%
2020/01/14	2	36.00	11	35.80	35.65	-9	1,437	-0.63%
2020/01/13	2	35.95	0.6	35.90	36.10	1.4	1,425	0.10%
2020/01/08	0	0.00	4	33.60	33.50	-4	1,393	-0.29%
2020/01/07	3	34.85	0	0.00	34.10	3	1,391	0.22%
2020/01/06	0	0.00	4	34.50	34.60	-4	1,390	-0.29%
2020/01/03	0	0.00	1	35.40	35.60	-1	1,374	-0.07%
2019/12/31	5	36.10	0	0.00	35.85	5	1,334	0.37%
2019/12/27	10	36.10	0	0.00	35.25	10	1,316	0.76%
2019/12/26	2	35.80	10	35.75	35.65	-8	1,297	-0.62%
2019/12/25	10	37.20	0	0.00	36.60	10	1,265	0.79%
2019/12/24	11	36.40	10.1	36.35	36.90	1	1,247	0.08%
2019/12/23	1.1	36.95	3	35.98	36.05	-2	1,197	-0.16%
2019/12/20	11	35.03	8	35.06	34.60	3	1,052	0.29%
2019/12/19	0	0.00	10	33.35	34.60	-10	1,001	-1.00%
2019/12/17	14	33.98	6	33.99	33.30	8	1,122	0.71%
2019/12/16	1	33.45	5	32.82	33.40	-4	1,046	-0.38%
2019/12/13	2	32.15	2	31.88	31.80	0	1,034	0.00%
2019/12/11	11	32.79	2	32.78	32.95	9	1,021	0.88%
2019/12/10	1	32.05	1	32.35	32.05	0	1,013	0.00%
2019/12/09	5	32.24	1	32.35	32.00	4	1,025	0.39%
2019/12/06	0	0.00	5	32.05	32.00	-5	1,045	-0.48%
2019/12/05	7	32.21	0	0.00	32.05	7	1,116	0.63%
2019/12/04	0	0.00	3	32.30	32.05	-3	1,163	-0.26%
2019/12/03	2	32.40	5	31.35	32.35	-3	1,171	-0.26%
2019/11/28	2	32.70	2	32.30	32.15	0	1,207	0.00%
2019/11/27	5	33.04	0	0.00	32.70	5	1,205	0.41%
2019/11/26	0	0.00	22	32.41	32.90	-22	1,200	-1.83%
2019/11/22	5	32.70	5	33.20	32.80	0	1,202	0.00%
2019/11/21	26	33.82	9	34.00	33.45	17	1,190	1.43%
2019/11/20	10	32.00	10	31.56	33.40	0	1,132	0.00%
2019/11/15	10	31.80	0	0.00	31.40	10	1,123	0.89%
2019/11/14	0	0.00	10	31.60	31.30	-10	1,131	-0.88%
2019/11/12	0	0.00	10	32.20	31.70	-10	1,150	-0.87%
2019/11/08	10	32.50	0	0.00	32.80	10	1,153	0.87%
2019/11/06	1	32.40	11	32.49	32.40	-10	1,162	-0.86%
2019/11/04	2	32.90	0	0.00	32.80	2	1,201	0.17%
2019/11/01	1	32.85	1	33.00	32.85	0	1,206	0.00%
2019/10/31	0	0.00	6	33.20	32.45	-6	1,209	-0.50%
2019/10/23	10	35.05	0	0.00	34.90	10	1,391	0.72%
2019/10/21	0	0.00	1	34.35	34.70	-1	1,384	-0.07%
2019/10/18	6	35.10	7	34.66	34.35	-1	1,391	-0.07%
2019/10/17	7	34.13	9	33.80	34.35	-2	1,381	-0.14%
2019/10/16	9	34.09	5	33.70	33.65	4	1,388	0.29%
2019/10/15	3	33.90	0	0.00	33.60	3	1,390	0.22%
2019/10/14	0	0.00	13	33.70	33.50	-13	1,395	-0.93%
2019/10/09	12	33.70	0.2	33.20	33.40	11.9	1,402	0.84%
2019/10/08	0	0.00	14	33.85	33.75	-14	1,409	-0.99%
2019/10/07	0	0.00	0	33.95	34.15	0	1,409	0.00%
2019/10/03	1	34.10	1.1	34.18	34.05	-0.1	1,396	0.00%
2019/09/27	4	35.85	0	0.00	34.70	4	1,422	0.28%
2019/09/25	0.1	34.65	1	34.90	34.85	-1	1,446	-0.07%
2019/09/24	0	0.00	1	35.70	35.55	-1	1,452	-0.07%
2019/09/23	7.2	37.07	4	37.53	36.30	3.2	1,430	0.22%
2019/09/20	1	35.60	7	34.55	35.30	-6	1,372	-0.44%
2019/09/19	0	0.00	1	33.75	33.80	-1	1,325	-0.08%
2019/09/18	4	34.33	1	33.90	33.80	3	1,350	0.22%
2019/09/17	0	0.00	2	33.35	33.35	-2	1,384	-0.14%
2019/09/16	2	33.60	2	33.45	33.50	0	1,489	0.00%
2019/09/12	6	34.70	10	34.25	34.10	-4	1,524	-0.26%
2019/09/11	12	34.36	1	34.05	34.20	11	1,694	0.65%
2019/09/10	3	34.53	1	34.00	33.60	2	1,714	0.12%
2019/09/09	18	34.84	15.1	35.19	34.60	2.9	1,740	0.17%
2019/09/06	1	33.95	17	33.18	33.95	-16	1,717	-0.93%
2019/09/04	0	0.00	3	32.35	32.30	-3	1,769	-0.17%
2019/09/03	1	32.60	1	32.85	32.60	0	1,786	0.00%
2019/09/02	14	32.43	0	0.00	32.50	14	1,776	0.79%
2019/08/29	10	32.35	20	31.85	31.70	-10	1,791	-0.56%
2019/08/28	0	0.00	1	32.50	31.90	-1	1,795	-0.06%
2019/08/16	0	0.00	3	32.23	32.45	-3	1,882	-0.16%
2019/08/15	0	0.00	9	30.86	31.05	-9	1,885	-0.48%
2019/08/12	10	32.20	0	0.00	32.10	10	1,991	0.50%
2019/08/08	10	31.80	0	0.00	31.60	10	2,048	0.49%
2019/08/07	2	32.55	5	32.90	31.15	-3	2,113	-0.14%
2019/08/06	7	32.50	5	32.72	33.05	2	2,116	0.09%
2019/08/05	3	34.35	5	34.25	33.90	-2	2,122	-0.09%
2019/08/02	6	34.56	7	34.70	34.40	-1	2,159	-0.05%
2019/07/31	2	35.20	2.1	35.09	35.10	-0.1	2,251	-0.01%
2019/07/30	9	35.83	9	35.45	35.20	0	2,272	0.00%
2019/07/29	11	36.69	13	36.82	36.55	-2	2,261	-0.09%
2019/07/26	8	37.25	8	37.41	37.00	0	2,259	0.00%
2019/07/25	2	35.85	8	36.20	36.80	-6	2,221	-0.27%
2019/07/24	0	0.00	4	35.20	35.15	-4	2,156	-0.19%
2019/07/23	2	35.50	0	0.00	35.15	2	2,171	0.09%
2019/07/22	10	35.70	0	0.00	35.30	10	2,225	0.45%
2019/07/18	2	35.50	19	35.78	35.35	-17	2,243	-0.76%
2019/07/16	1	35.65	0	0.00	35.25	1	2,253	0.04%
2019/07/15	10	35.45	0	0.00	35.70	10	2,269	0.44%
2019/07/12	1	34.90	5	35.19	34.85	-4	2,302	-0.17%
2019/07/11	1	35.70	1	35.60	35.10	0	2,374	0.00%
2019/07/08	6	35.44	1	35.60	35.30	5	2,476	0.20%
2019/07/05	0	0.00	1	36.15	36.20	-1	2,481	-0.04%
2019/07/03	9	36.92	10	36.64	36.30	-1	2,546	-0.04%
2019/07/02	1	36.85	2	37.15	37.25	-1	2,579	-0.04%
2019/06/28	2	35.50	0	0.00	35.50	2	2,591	0.08%
2019/06/27	2	36.35	6	36.12	35.75	-4	2,614	-0.15%
2019/06/26	16	34.51	4	34.44	34.25	12	2,602	0.46%
2019/06/25	0	0.00	1	35.15	34.25	-1	2,628	-0.04%
2019/06/24	4	35.00	2	35.35	34.90	2	2,724	0.07%
2019/06/21	13	38.40	9.1	38.75	35.85	3.9	2,762	0.14%
2019/06/20	5	38.30	0	0.00	38.35	5	2,697	0.19%
2019/06/19	6	38.07	5	38.58	38.60	1	2,773	0.04%
2019/06/18	1	35.15	3	35.75	35.35	-2	2,643	-0.08%
2019/06/17	3	35.32	0	0.00	35.15	3	2,689	0.11%
2019/06/14	2.1	33.97	5	33.80	34.90	-2.9	2,905	-0.10%
2019/06/13	3	33.92	2	34.60	33.50	1	2,984	0.03%
2019/06/12	0	0.00	3	34.35	34.00	-3	3,264	-0.09%
2019/06/04	0	0.00	0.1	31.80	31.80	-0.1	3,471	0.00%
2019/05/31	0	0.00	2	33.00	32.80	-2	3,564	-0.06%
2019/05/30	10.1	32.25	0	0.00	32.50	10.1	3,561	0.28%
2019/05/29	2	32.00	0.1	31.70	31.70	1.9	3,565	0.05%
2019/05/28	0.1	32.85	0	0.00	33.00	0.1	3,571	0.00%
2019/05/24	2	32.85	0	0.00	32.15	2	3,590	0.06%
2019/05/22	2	34.10	0.1	33.60	33.80	2	3,638	0.05%
2019/05/21	0	0.00	2	34.00	34.20	-2	3,672	-0.05%
2019/05/20	4	33.38	0.1	33.10	33.10	4	3,733	0.11%
2019/05/17	0	0.00	15	32.60	32.35	-15	3,741	-0.40%
2019/05/16	13	34.82	0	0.00	33.05	13	3,755	0.35%
2019/05/15	0	0.00	2	33.95	34.65	-2	3,702	-0.05%
2019/05/14	10	30.65	0	0.00	31.50	10	3,656	0.27%
2019/05/13	7	31.89	45	31.34	31.00	-38	3,653	-1.04%
2019/05/10	2	33.15	2	32.30	32.40	0	3,668	0.00%
2019/05/09	4	35.24	16	33.45	33.10	-12	3,640	-0.33%
2019/05/08	4.1	35.47	4	35.60	34.95	0.1	3,625	0.00%
2019/04/30	2	38.30	0	0.00	38.60	2	3,607	0.06%
2019/04/26	1	39.90	10	39.75	39.00	-9	3,619	-0.25%
2019/04/23	0	0.00	0	39.00	39.20	0	3,578	0.00%
2019/04/22	4	39.40	0	0.00	39.20	4	3,576	0.11%
2019/04/19	2	38.78	4	38.80	38.95	-2	3,575	-0.06%
2019/04/18	2	40.10	2	38.90	38.10	0	3,560	0.00%
2019/04/17	13	41.75	6	40.85	40.00	7	3,536	0.20%
2019/04/15	3	39.12	2	39.60	39.10	1	3,406	0.03%
2019/04/12	0	0.00	1	38.89	38.70	-1	3,397	-0.03%
2019/04/10	16	39.33	5	39.75	39.10	11	3,375	0.33%
2019/04/09	0	0.00	10	39.40	39.05	-10	3,329	-0.30%
2019/04/08	18	40.45	1	40.15	39.55	17	3,337	0.51%
2019/04/03	0.1	39.35	5	38.80	39.55	-5	3,323	-0.15%
2019/04/01	2	39.73	10.1	39.40	39.20	-8.1	3,355	-0.24%
2019/03/29	4	39.44	4	39.88	39.90	0	3,323	0.00%
2019/03/28	11	39.20	8	39.36	39.00	3	3,292	0.09%
2019/03/27	18	40.35	26	40.01	40.00	-8	3,279	-0.24%
2019/03/26	3	39.27	1	39.10	39.50	2	3,166	0.06%
2019/03/25	2	36.25	5	36.49	36.55	-3	3,088	-0.10%
2019/03/22	5	39.27	2	39.55	37.70	3	3,061	0.10%
2019/03/21	2	37.70	5	37.95	38.10	-3	2,988	-0.10%
2019/03/20	5	38.63	0	0.00	38.10	5	3,078	0.16%
2019/03/19	12	39.25	16	38.82	37.35	-4	3,027	-0.13%
2019/03/18	17	36.16	7	38.09	38.50	10	2,779	0.36%
2019/03/15	12	34.73	8	34.84	35.00	4	2,672	0.15%
2019/03/14	13	33.76	4	33.58	33.85	9	2,396	0.38%
2019/03/13	0	30.65	0	0.00	30.80	0	2,243	0.00%
2019/03/06	4	29.13	3	29.20	29.25	1	2,313	0.04%
2019/03/05	0	0.00	5	28.06	28.20	-5	2,290	-0.22%
2019/03/04	0	0.00	0	28.05	28.20	0	2,321	0.00%
2019/02/27	1	27.95	1	28.20	28.35	0	2,407	0.00%
2019/02/26	0	0.00	3	28.50	28.35	-3	2,544	-0.12%
2019/02/25	0	0.00	1	28.65	28.65	-1	2,641	-0.04%
2019/02/22	2	28.90	0	0.00	28.90	2	2,634	0.08%
2019/02/21	2	28.15	10	28.33	29.00	-8	2,629	-0.30%
2019/02/20	5	29.00	3	28.93	28.35	2	2,579	0.08%
2019/02/19	8	29.20	17	28.69	29.10	-9	2,560	-0.35%
2019/02/18	13	27.66	2	26.85	27.95	11	2,494	0.44%
2019/02/15	0	0.00	5	26.44	26.50	-5	2,468	-0.20%
2019/02/13	2	26.25	0	0.00	26.25	2	2,614	0.08%
2019/02/12	4	26.80	0	0.00	26.80	4	2,610	0.15%
2019/02/11	0	0.00	6	26.35	26.80	-6	2,658	-0.23%
2019/01/30	2	26.00	2	26.05	25.65	0	2,670	0.00%
2019/01/29	2	26.10	2	26.50	26.10	0	2,669	0.00%
2019/01/28	9	26.12	5	25.85	25.85	4	2,649	0.15%
2019/01/25	0	0.00	2	25.45	25.05	-2	2,623	-0.08%
2019/01/24	2	25.15	0	0.00	25.05	2	2,647	0.08%
2019/01/22	2	24.88	0	0.00	24.65	2	2,673	0.07%
2019/01/21	0	0.00	3	24.63	24.60	-3	2,673	-0.11%
2019/01/18	1	23.75	3	23.70	23.80	-2	2,685	-0.08%
2019/01/17	2	24.00	0	0.00	23.80	2	2,719	0.07%
2019/01/15	4	24.69	0	0.00	24.70	4	2,714	0.15%
2019/01/14	0	0.00	2	25.20	24.70	-2	2,730	-0.07%
2019/01/11	5	24.96	0	0.00	24.65	5	2,752	0.18%
2019/01/10	2	24.80	0	0.00	24.85	2	2,760	0.07%
2019/01/09	3	25.10	0	0.00	25.00	3	2,777	0.11%
2019/01/02	0	0.00	6	25.87	25.95	-6	2,864	-0.21%
2018/12/28	1	26.40	2.1	26.30	26.30	-1.1	2,880	-0.04%
2018/12/26	5	27.55	2	28.35	26.90	3	2,945	0.10%
2018/12/25	1	28.20	6	28.00	27.70	-5	2,948	-0.17%
2018/12/24	1	26.50	0	0.00	26.90	1	2,886	0.03%
2018/12/22	0	0.00	2	27.25	27.00	-2	2,880	-0.07%
2018/12/21	1	27.30	2	27.45	27.30	-1	2,898	-0.03%
2018/12/20	2	27.20	0	0.00	27.95	2	2,906	0.07%
2018/12/19	0	27.85	0	0.00	28.00	0	2,954	0.00%
2018/12/17	7	28.76	0	28.40	28.40	7	2,974	0.23%
2018/12/14	24	28.74	0	0.00	28.75	24	3,038	0.79%
2018/12/13	2	29.60	9	29.44	28.85	-7	3,134	-0.22%
2018/12/12	1.1	27.32	3	27.45	27.75	-1.9	3,085	-0.06%
2018/12/11	6	26.76	0.1	26.80	26.80	6	3,088	0.19%
2018/12/10	5	26.10	0	0.00	26.10	5	3,105	0.16%
2018/12/07	10	26.85	7	27.07	27.30	3	3,097	0.10%
2018/12/06	5	26.50	27	26.25	26.10	-22	3,086	-0.71%
2018/12/05	1.1	28.20	4	28.05	28.30	-3	3,066	-0.10%
2018/12/04	3	28.85	6	28.93	28.95	-3	3,076	-0.10%
2018/12/03	3	29.23	1	28.80	29.20	2	3,080	0.06%
2018/11/29	9	28.79	3	29.45	28.40	6	3,068	0.20%
2018/11/28	0	0.00	5	27.45	27.40	-5	3,029	-0.17%
2018/11/27	4	26.65	0	0.00	27.00	4	3,120	0.13%
2018/11/26	9	26.77	213	26.67	26.80	-204	3,227	-6.32%	大賣/鉅額交易
2018/11/23	262	26.18	57	26.08	25.85	205	3,178	6.45%	大買/鉅額交易
2018/11/22	9	26.70	4	26.70	26.70	5	3,106	0.16%
2018/11/20	1	23.60	5	23.85	23.55	-4	3,002	-0.13%
2018/11/19	0	0.00	1	24.20	23.65	-1	3,007	-0.03%
2018/11/14	2	24.20	0	0.00	24.00	2	3,110	0.06%
2018/11/13	1	24.25	7	24.37	24.90	-6	3,087	-0.19%
2018/11/12	5	24.31	13	23.51	24.65	-8	3,018	-0.27%
2018/11/09	0	0.00	2	22.50	22.75	-2	2,973	-0.07%
2018/11/08	24	23.59	1	22.95	22.35	23	2,995	0.77%
2018/11/07	11	21.03	7	21.86	22.55	4	3,010	0.13%
2018/11/06	0	0.00	12	20.87	20.50	-12	3,039	-0.39%
2018/11/05	2	20.85	0	0.00	21.15	2	3,087	0.06%
2018/11/01	5	20.80	15	21.07	21.35	-10	3,132	-0.32%
2018/10/31	15	19.77	5	19.77	20.20	10	3,126	0.32%
2018/10/30	5	18.97	0	0.00	19.05	5	3,144	0.16%
2018/10/29	5	18.51	5	19.20	19.00	0	3,158	0.00%
2018/10/25	2	20.30	0	0.00	19.65	2	3,196	0.06%
2018/10/24	6	21.58	5	21.35	21.15	1	3,190	0.03%
2018/10/23	2	22.50	15	22.55	21.95	-13	3,184	-0.41%
2018/10/22	15	23.05	1	23.05	23.05	14	3,188	0.44%
2018/10/19	2	21.95	1	21.90	22.45	1	3,193	0.03%
2018/10/17	0	0.00	40	25.02	24.00	-40	3,240	-1.23%
2018/10/16	1	25.00	2	24.40	24.65	-1	3,311	-0.03%
2018/10/15	5	25.32	0	0.00	24.90	5	3,356	0.15%
2018/10/11	3	24.83	0	0.00	24.50	3	3,401	0.09%
2018/10/09	0	0.00	4	29.20	27.20	-4	3,417	-0.12%
2018/10/08	4	29.05	2	30.00	28.90	2	3,448	0.06%
2018/10/05	1	29.85	15	28.07	28.75	-14	3,464	-0.40%
2018/10/04	1	31.05	1	32.50	30.85	0	3,488	0.00%
2018/10/03	6	32.63	12	34.14	32.40	-6	3,632	-0.17%
2018/10/02	1	35.60	0.1	35.00	35.00	0.9	3,755	0.02%
2018/10/01	1	35.80	1	36.00	35.75	0	3,821	0.00%
2018/09/28	1	35.65	1	35.75	35.75	0	3,978	0.00%
2018/09/27	0	0.00	1	36.15	36.10	-1	4,132	-0.02%
2018/09/26	1	37.30	1.2	38.00	37.00	-0.2	4,340	0.00%
2018/09/21	3	37.58	0	0.00	36.90	3	4,984	0.06%
2018/09/20	3	38.20	0	0.00	36.95	3	5,195	0.06%
2018/09/19	34	38.61	7	39.21	38.05	27	5,237	0.52%
2018/09/18	0	0.00	2	37.18	37.35	-2	5,270	-0.04%
2018/09/14	3	36.43	0	0.00	36.60	3	5,661	0.05%
2018/09/12	1	35.85	2	35.38	35.20	-1	6,269	-0.02%
2018/09/11	5	36.39	4	36.31	36.05	1	6,611	0.02%
2018/09/10	1	35.00	0	0.00	35.00	1	6,919	0.01%
2018/09/05	10	38.90	0	0.00	38.15	10	7,641	0.13%
2018/09/03	1	39.50	1	39.75	37.40	0	7,856	0.00%
2018/08/31	0	0.00	11	37.10	39.90	-11	7,891	-0.14%
2018/08/30	1	35.80	1	37.15	36.90	0	7,861	0.00%
2018/08/29	0	0.00	3	35.95	36.50	-3	7,909	-0.04%
2018/08/27	4	35.35	1	35.55	35.60	3	8,131	0.04%
2018/08/23	10	36.85	0	0.00	35.30	10	8,274	0.12%
2018/08/22	0	0.00	1	34.95	36.35	-1	8,297	-0.01%
2018/08/17	1	36.55	1	37.00	35.30	0	8,324	0.00%
2018/08/16	0	0.00	5	35.26	35.90	-5	8,317	-0.06%
2018/08/15	6	35.67	5	35.80	35.45	1	8,315	0.01%
2018/08/14	8	34.79	3	35.03	35.50	5	8,324	0.06%
2018/08/13	0	0.00	20	36.33	35.15	-20	8,494	-0.24%
2018/08/09	0	0.00	1	39.50	38.65	-1	8,835	-0.01%
2018/08/08	1	40.10	0	0.00	40.10	1	9,082	0.01%
2018/08/07	1	41.45	0	0.00	41.20	1	9,098	0.01%
2018/08/06	1	40.65	1	43.65	40.90	0	9,252	0.00%
2018/08/02	2.2	43.12	3.1	44.11	42.35	-0.9	9,410	-0.01%
2018/08/01	0	0.00	18	45.11	44.85	-18	9,461	-0.19%
2018/07/31	2	44.80	0	0.00	45.60	2	9,520	0.02%
2018/07/27	0	0.00	6	46.66	46.50	-6	9,793	-0.06%
2018/07/26	5	46.73	0	0.00	46.55	5	10,005	0.05%
2018/07/25	1	47.90	0	0.00	47.00	1	10,381	0.01%
2018/07/24	0.1	47.60	0	0.00	47.60	0.1	10,379	0.00%
2018/07/23	5.1	46.75	6	47.18	47.15	-0.9	10,464	-0.01%
2018/07/20	1	45.30	2	46.00	45.20	-1	10,498	-0.01%
2018/07/19	1	46.00	2	45.95	45.00	-1	10,644	-0.01%
2018/07/18	1	47.80	1	46.75	46.20	0	10,796	0.00%
2018/07/17	0	0.00	2	48.00	47.25	-2	10,883	-0.02%
2018/07/16	3	48.05	0	0.00	48.00	3	11,280	0.03%
2018/07/13	2	48.50	0	0.00	48.20	2	11,245	0.02%
2018/07/12	13	48.72	12	47.67	47.95	1	11,567	0.01%
2018/07/11	0	0.00	5	48.36	48.10	-5	11,705	-0.04%
2018/07/10	3	45.45	3.2	45.05	45.60	-0.2	11,634	0.00%
2018/07/09	2	47.75	1	49.80	47.50	1	11,760	0.01%
2018/07/06	1	49.00	2	46.60	48.55	-1	11,839	-0.01%
2018/07/05	6	48.62	5	49.89	47.75	1	11,778	0.01%
2018/07/04	14	50.59	17.1	50.46	49.00	-3.1	11,826	-0.03%
2018/07/03	26	52.10	22	51.54	50.00	4	11,863	0.03%
2018/07/02	17	54.18	26	54.08	51.40	-9	11,591	-0.08%
2018/06/29	16	48.13	14	48.31	50.40	2	11,188	0.02%
2018/06/28	1	45.70	5	45.75	45.85	-4	10,976	-0.04%
2018/06/27	10	47.72	6	47.68	47.70	4	10,885	0.04%
2018/06/26	49	47.19	56	47.55	47.50	-7	10,755	-0.07%
2018/06/25	32	46.77	30	47.85	44.50	2	10,586	0.02%
2018/06/22	46	50.62	32	50.28	49.00	14	10,353	0.14%
2018/06/21	18	49.74	24	49.32	50.10	-6	10,077	-0.06%
2018/06/20	29	45.70	19	47.14	46.10	10	9,813	0.10%
2018/06/19	4	45.60	17	46.41	47.15	-13	9,495	-0.14%
2018/06/15	11	41.16	10	41.89	42.90	1	9,375	0.01%
2018/06/14	10	40.32	28	40.07	40.15	-18	9,233	-0.19%
2018/06/13	15	40.52	9	42.56	39.00	6	9,282	0.06%
2018/06/12	17	39.32	10	39.54	39.35	7	9,006	0.08%
2018/06/11	5	36.98	6	37.25	37.65	-1	9,064	-0.01%
2018/06/08	5	35.87	2	36.05	35.95	3	9,002	0.03%
2018/06/07	6	38.06	1	39.00	37.45	5	8,910	0.06%
2018/06/06	2	38.70	1	39.18	38.55	1	8,907	0.01%
2018/06/05	4	39.78	0	0.00	38.20	4	8,871	0.05%
2018/06/04	0	0.00	7.4	40.96	42.30	-7.4	8,700	-0.09%
2018/06/01	1	39.45	2	39.75	38.80	-1	8,669	-0.01%
2018/05/31	4	39.36	40	39.50	39.45	-36	8,675	-0.41%
2018/05/30	26	38.05	49	38.62	38.70	-23	8,661	-0.27%
2018/05/29	53	37.25	7	35.74	37.50	46	8,673	0.53%
2018/05/25	0	0.00	1	35.70	34.80	-1	8,726	-0.01%
2018/05/24	0	0.00	3	34.72	34.90	-3	8,796	-0.03%
2018/05/23	2	35.30	0	0.00	35.50	2	8,985	0.02%
2018/05/22	4	35.93	2	35.10	35.80	2	9,216	0.02%
2018/05/21	8	36.95	13	38.02	37.00	-5	9,236	-0.05%
2018/05/18	7.1	35.28	11	35.44	35.60	-4	9,168	-0.04%
2018/05/17	12	35.87	9	36.02	36.60	3	9,229	0.03%
2018/05/16	4.1	34.55	2	35.13	33.80	2.1	9,069	0.02%
2018/05/14	1	32.80	20	31.49	33.20	-19	8,863	-0.21%
2018/05/11	19	30.46	15	30.93	30.20	4	8,709	0.05%
2018/05/10	11	30.42	1	30.30	30.15	10	8,637	0.12%
2018/05/09	1	31.50	6	32.05	31.00	-5	8,554	-0.06%
2018/05/08	12	31.54	30	31.36	30.90	-18	8,544	-0.21%
2018/05/07	7	30.86	7	31.54	31.00	0	8,596	0.00%
2018/05/04	6	31.97	11	32.78	31.10	-5	8,574	-0.06%
2018/05/03	12	33.08	12	31.65	31.90	0	8,483	0.00%
2018/05/02	16.1	33.90	10	33.88	30.90	6.1	8,397	0.07%
2018/04/27	27	29.64	41	30.46	30.90	-14	8,131	-0.17%
2018/04/26	37	30.86	24	29.24	28.10	13	7,996	0.16%
2018/04/25	3	29.45	9	29.92	29.90	-6	7,863	-0.08%
2018/04/24	9	29.07	0	0.00	29.00	9	7,654	0.12%
2018/04/23	2	32.50	7	33.77	32.20	-5	7,447	-0.07%
2018/04/20	60	36.50	31	35.57	35.50	29	7,296	0.40%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	9	30.01	41	29.20	31.40	-32	6,821	-0.47%
2018/04/17	1.1	28.69	11	30.50	28.55	-10	6,457	-0.15%
2018/04/16	2	31.65	2	32.00	31.70	0	6,250	0.00%
2018/04/13	66	33.83	61	33.76	32.95	5	6,134	0.08%
2018/04/12	2	34.23	5	34.77	33.30	-3	5,835	-0.05%
2018/04/11	8.2	37.37	12	37.43	36.90	-3.9	5,665	-0.07%
2018/04/10	20	37.39	12	37.49	36.00	8	5,565	0.14%
2018/04/09	2	39.35	1	39.55	38.70	1	5,342	0.02%
2018/03/31	0	0.00	4	41.13	41.45	-4	5,014	-0.08%
2018/03/28	1	38.30	2	39.23	40.15	-1	4,960	-0.02%
2018/03/26	1	35.70	0	0.00	35.10	1	4,915	0.02%
2018/03/23	0.1	33.35	6	34.30	34.00	-5.9	4,884	-0.12%
2018/03/21	15	38.25	6.4	39.06	40.35	8.6	4,771	0.18%
2018/03/20	31	36.20	1	34.02	36.70	30	4,550	0.66%
2018/03/19	20	32.06	9	32.96	33.40	11	4,382	0.25%
2018/03/16	23	30.37	28	29.54	30.40	-5	4,204	-0.12%
2018/03/15	20	31.62	8	32.08	32.20	12	4,071	0.29%
2018/03/14	0	0.00	2	29.30	29.30	-2	3,787	-0.05%
2018/03/13	0	0.00	11	26.65	26.65	-11	3,766	-0.29%
2018/03/12	0	0.00	21	23.34	24.25	-21	3,704	-0.57%
2018/03/09	9	22.02	12	22.33	22.05	-3	3,598	-0.08%
2018/03/08	15	23.02	6	22.60	22.70	9	3,541	0.25%
2018/03/07	10	24.09	30	23.05	23.00	-20	3,492	-0.57%
2018/03/06	11	23.81	11	23.45	24.50	0	3,428	0.00%
2018/03/05	18	23.97	5	24.30	23.90	13	3,361	0.39%
2018/03/02	17	23.16	8	23.81	23.75	9	3,256	0.28%
2018/03/01	10	20.58	1	19.60	21.75	9	3,151	0.29%
2018/02/27	21	20.09	0	0.00	19.80	21	3,066	0.68%
2018/02/26	15	18.67	0	0.00	19.75	15	2,980	0.50%
2018/02/23	2	19.85	14	19.32	18.65	-12	2,888	-0.42%
2018/02/22	46	20.56	11	20.46	20.60	35	2,673	1.31%
2018/02/12	5	16.10	5	17.35	17.60	0	2,351	0.00%
2018/02/09	19	14.10	6	15.17	16.00	13	2,163	0.60%
2018/02/08	10	14.28	9	14.45	14.55	1	1,950	0.05%
2018/02/07	10	13.25	51	12.65	13.25	-41	1,790	-2.29%
2018/02/06	32	11.76	1	12.05	12.05	31	1,702	1.82%
2018/02/01	0	0.00	6	14.06	13.80	-6	1,591	-0.38%
2018/01/31	0	0.00	1	13.20	14.10	-1	1,535	-0.07%
2018/01/30	11	14.06	18	13.88	13.50	-7	1,431	-0.49%
2018/01/29	13	14.56	51	14.30	14.60	-38	1,284	-2.96%
2018/01/26	63	12.70	12	11.97	13.30	51	1,164	4.38%
2018/01/25	9	12.50	1	12.65	12.10	8	1,055	0.76%
2018/01/24	1	11.80	55	12.39	12.40	-54	914	-5.91%
2018/01/23	0	0.00	16	11.28	11.30	-16	754	-2.12%
2018/01/18	3	10.55	0	0.00	10.65	3	744	0.40%
2018/01/17	10	10.65	0	0.00	10.70	10	745	1.34%
2018/01/15	2	10.55	0	0.00	10.55	2	773	0.26%
2018/01/12	0	0.00	13	10.65	10.65	-13	774	-1.68%
2018/01/11	0	0.00	0	10.55	10.55	0	779	-0.01%
2018/01/09	3	10.60	0	0.00	10.70	3	781	0.38%
2018/01/03	0	0.00	3	10.80	10.70	-3	912	-0.33%