威盛 (2388)-富邦-北港券商分點個股進出

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
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473張
產業
上市半導體類股
656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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/11/22	7	106.00	2	106.50	104.50	5	14,516	0.03%
2024/11/21	0	0.00	2	107.50	106.00	-2	14,655	-0.01%
2024/11/20	4	106.25	1	106.50	106.00	3	14,793	0.02%
2024/11/19	1	105.50	0	0.00	107.00	1	14,948	0.01%
2024/11/18	4	104.88	0.2	105.00	103.50	3.8	15,123	0.03%
2024/11/15	1	107.00	1	106.50	106.50	0	15,239	0.00%
2024/11/14	1	106.00	2	108.00	105.00	-1	15,519	-0.01%
2024/11/13	6	107.75	3	107.67	106.50	3	15,602	0.02%
2024/11/12	6	108.92	2	108.50	107.50	4	15,606	0.03%
2024/11/11	15	108.30	0	0.00	111.00	15	15,516	0.10%
2024/11/08	17.2	111.77	2	112.50	110.50	15.2	15,441	0.10%
2024/11/07	2	121.75	8	121.56	119.00	-6	15,034	-0.04%
2024/11/06	2	117.00	4	117.00	117.50	-2	14,956	-0.01%
2024/11/05	1	116.00	0	0.00	116.50	1	15,019	0.01%
2024/11/04	3	115.00	0	0.00	115.00	3	15,140	0.02%
2024/10/30	3	116.00	1	117.00	116.50	2	15,040	0.01%
2024/10/29	3	121.33	3	122.00	119.00	0	14,870	0.00%
2024/10/28	5	120.00	1	123.00	120.50	4	14,556	0.03%
2024/10/25	1	121.50	8	118.94	118.50	-7	14,313	-0.05%
2024/10/24	21	122.74	1	120.00	120.50	20	14,166	0.14%
2024/10/23	2	130.00	0	0.00	129.50	2	13,583	0.01%
2024/10/22	9.1	130.47	0.1	132.00	130.50	9	13,536	0.07%
2024/10/21	0	0.00	11	131.14	133.50	-11	13,335	-0.08%
2024/10/18	1	125.50	0.2	125.50	123.50	0.8	12,955	0.01%
2024/10/17	2	126.00	0	0.00	126.00	2	12,956	0.02%
2024/10/16	0	0.00	2	129.00	129.50	-2	12,864	-0.02%
2024/10/15	18	126.83	0	0.00	126.00	18	12,659	0.14%
2024/10/14	10.1	129.49	12	131.50	128.00	-1.9	12,470	-0.02%
2024/10/11	5	130.50	4	128.50	128.50	1	12,289	0.01%
2024/10/09	10	133.99	0	0.00	133.50	10	11,930	0.08%
2024/10/08	0	0.00	2	137.00	135.00	-2	11,820	-0.02%
2024/10/04	8	131.63	7	134.29	130.00	1	11,506	0.01%
2024/10/01	4	132.25	8	129.50	134.00	-4	11,359	-0.04%
2024/09/30	0	0.00	1	129.00	131.00	-1	11,250	-0.01%
2024/09/27	9	136.22	1	130.50	130.50	8	11,060	0.07%
2024/09/26	111	139.91	114	139.17	138.50	-3	10,635	-0.03%	大買/大賣/
2024/09/25	1	128.00	0	0.00	127.50	1	9,992	0.01%
2024/09/24	13	129.88	6	129.58	128.50	7	9,810	0.07%
2024/09/23	3	139.00	3	141.83	135.50	0	9,464	0.00%
2024/09/20	24	139.77	7	142.00	138.00	17	9,316	0.18%
2024/09/19	6	135.00	6	139.00	140.50	0	9,014	0.00%
2024/09/18	1.1	135.38	0	0.00	133.00	1.1	8,797	0.01%
2024/09/16	7	137.36	4	136.00	136.00	3	8,888	0.03%
2024/09/13	11	134.27	15	137.07	138.00	-4	8,900	-0.04%
2024/09/12	0	0.00	4	127.75	132.00	-4	8,629	-0.05%
2024/09/11	7	122.43	0	0.00	121.50	7	8,625	0.08%
2024/09/10	1	125.00	0	0.00	125.50	1	8,668	0.01%
2024/09/09	1	125.50	0	0.00	125.50	1	8,698	0.01%
2024/09/05	20	124.00	21	124.95	124.00	-1	8,566	-0.01%
2024/09/04	1	122.00	0	0.00	121.00	1	8,599	0.01%
2024/08/28	0	0.00	3	140.00	133.00	-3	8,239	-0.04%
2024/08/26	1	138.50	1	135.00	135.50	0	7,930	0.00%
2024/08/23	0	0.00	6	131.75	138.50	-6	7,802	-0.08%
2024/08/22	0	0.00	1	133.50	133.50	-1	7,685	-0.01%
2024/08/20	1	130.00	0	0.00	131.00	1	7,343	0.01%
2024/08/19	2	125.00	3	124.83	125.50	-1	7,137	-0.01%
2024/08/16	0	0.00	4	123.25	124.50	-4	6,975	-0.06%
2024/08/15	0	0.00	1	111.00	113.50	-1	6,641	-0.02%
2024/08/14	1	104.00	0	0.00	104.50	1	6,528	0.02%
2024/08/12	1	98.70	0	0.00	101.00	1	6,432	0.02%
2024/08/09	2	99.65	0	0.00	96.60	2	6,394	0.03%
2024/08/07	2	91.80	6	96.75	99.90	-4	6,353	-0.06%
2024/08/06	7	95.57	3	97.83	91.60	4	6,526	0.06%
2024/08/05	1.1	101.55	0	0.00	101.50	1.1	6,407	0.02%
2024/07/29	12	117.79	14	116.50	114.50	-2	6,103	-0.03%
2024/07/26	0	0.00	3	119.67	121.50	-3	6,033	-0.05%
2024/07/23	4	122.13	4	121.25	120.00	0	6,012	0.00%
2024/07/22	0.1	121.50	0	0.00	122.00	0.1	6,048	0.00%
2024/07/19	5	123.50	4	126.25	120.50	1	6,087	0.02%
2024/07/17	0	0.00	2	124.75	125.50	-2	5,980	-0.03%
2024/07/16	2	125.25	1	125.00	124.00	1	6,027	0.02%
2024/07/11	1	125.50	3	127.33	124.50	-2	6,266	-0.03%
2024/07/10	1	123.00	15	126.40	126.50	-14	6,309	-0.22%
2024/07/05	0	122.50	0	0.00	122.00	0	6,777	0.00%
2024/07/04	0	0.00	1	120.00	119.00	-1	6,733	-0.01%
2024/07/02	3	113.00	0	0.00	113.00	3	6,695	0.04%
2024/07/01	0.4	114.00	7	116.00	114.00	-6.6	6,693	-0.10%
2024/06/28	9	117.00	0	0.00	116.50	9	6,728	0.13%
2024/06/27	3	113.33	1	113.50	112.00	2	6,752	0.03%
2024/06/26	2	115.50	0	0.00	113.00	2	6,785	0.03%
2024/06/25	5	115.90	0	0.00	116.50	5	6,812	0.07%
2024/06/24	5	119.70	0	0.00	117.50	5	6,912	0.07%
2024/06/21	3	124.17	5	126.00	122.50	-2	7,509	-0.03%
2024/06/20	5	128.50	22	129.34	128.00	-17	7,379	-0.23%
2024/06/19	1	124.50	0	0.00	124.50	1	7,288	0.01%
2024/06/18	7.6	127.32	9	128.17	128.50	-1.4	7,257	-0.02%
2024/06/17	1	124.00	2	123.50	126.00	-1	7,178	-0.01%
2024/06/14	4	108.50	11	115.45	115.00	-7	6,927	-0.10%
2024/06/13	1	109.00	0	0.00	108.50	1	6,813	0.01%
2024/06/12	2	109.50	0	0.00	109.00	2	6,855	0.03%
2024/06/11	1	112.00	0	0.00	110.00	1	6,930	0.01%
2024/06/05	2	117.00	0.1	117.50	116.50	1.9	6,971	0.03%
2024/06/04	0	0.00	3	123.00	119.00	-3	7,211	-0.04%
2024/06/03	0	0.00	1	119.00	118.50	-1	7,622	-0.01%
2024/05/31	1	121.50	4	120.13	118.50	-3	7,690	-0.04%
2024/05/30	2	119.25	0	0.00	119.00	2	7,683	0.03%
2024/05/29	3	118.67	1	120.50	117.50	2	7,691	0.03%
2024/05/28	2	120.00	0	0.00	119.00	2	7,691	0.03%
2024/05/27	1	114.00	0	0.00	116.00	1	7,661	0.01%
2024/05/24	2	114.25	0	0.00	114.50	2	7,736	0.03%
2024/05/23	0	0.00	2	114.50	114.50	-2	7,766	-0.03%
2024/05/22	6	118.50	0	0.00	117.50	6	7,847	0.08%
2024/05/20	2	118.00	2	116.50	116.00	0	8,019	0.00%
2024/05/17	1	115.00	1	115.50	115.50	0	8,037	0.00%
2024/05/16	0	0.00	1	114.00	114.50	-1	8,104	-0.01%
2024/05/15	1.1	115.50	0	0.00	113.50	1.1	8,220	0.01%
2024/05/13	2	115.00	1	111.50	112.00	1	8,466	0.01%
2024/05/10	9	112.11	0	0.00	113.50	9	8,599	0.10%
2024/05/09	2	122.75	1	122.00	121.50	1	8,372	0.01%
2024/05/08	5	123.00	1	124.00	127.00	4	8,359	0.05%
2024/05/07	1	122.50	0	0.00	122.50	1	8,442	0.01%
2024/05/06	2	124.50	0	0.00	123.50	2	8,495	0.02%
2024/05/03	2	126.75	2	125.50	123.50	0	8,577	0.00%
2024/04/30	3	128.33	0	0.00	128.00	3	8,687	0.03%
2024/04/29	2	130.75	2	131.50	130.00	0	8,763	0.00%
2024/04/26	6	131.75	3	134.00	131.00	3	8,842	0.03%
2024/04/25	9	129.39	10	129.70	129.00	-1	8,838	-0.01%
2024/04/24	6	125.50	4	127.00	130.00	2	8,896	0.02%
2024/04/23	4	123.50	4	121.50	121.00	0	9,048	0.00%
2024/04/22	7	126.14	2	122.25	121.00	5	9,123	0.05%
2024/04/19	6	130.83	3.4	134.59	128.00	2.6	9,217	0.03%
2024/04/18	3	141.33	9	141.61	138.50	-6	9,285	-0.06%
2024/04/17	3	138.50	4	139.75	141.00	-1	9,411	-0.01%
2024/04/16	8	135.81	5	139.30	137.00	3	9,409	0.03%
2024/04/15	7	145.93	11	143.82	139.00	-4	9,595	-0.04%
2024/04/12	0	0.00	6	139.00	140.00	-6	9,891	-0.06%
2024/04/09	1	129.00	0	0.00	131.00	1	10,007	0.01%
2024/04/08	1	129.00	14	126.93	127.00	-13	10,190	-0.13%
2024/04/03	1	129.00	0	0.00	129.50	1	10,292	0.01%
2024/04/02	0.8	130.31	6	129.83	129.50	-5.2	10,401	-0.05%
2024/04/01	4	130.75	2	131.75	132.00	2	10,566	0.02%
2024/03/29	3	127.33	3	126.33	125.50	0	10,813	0.00%
2024/03/28	6	129.00	1	128.00	126.00	5	10,978	0.05%
2024/03/27	6	128.92	4	128.75	127.50	2	11,173	0.02%
2024/03/26	48	142.17	7	138.79	131.50	41	11,227	0.37%
2024/03/25	5	134.50	57	134.50	134.50	-52	10,741	-0.48%
2024/03/22	1	122.50	0	0.00	122.50	1	10,943	0.01%
2024/03/21	10	121.00	0	0.00	121.50	10	11,314	0.09%
2024/03/20	2	119.75	1	118.50	120.00	1	12,008	0.01%
2024/03/19	3	121.00	0	0.00	120.00	3	12,105	0.02%
2024/03/18	2	120.50	0	0.00	122.00	2	12,316	0.02%
2024/03/13	5	125.60	8	123.44	123.00	-3	14,188	-0.02%
2024/03/12	0	0.00	1	130.00	129.00	-1	14,705	-0.01%
2024/03/11	1	129.50	0	0.00	129.00	1	14,997	0.01%
2024/03/08	12	133.54	7	131.00	131.00	5	15,156	0.03%
2024/03/07	97	140.77	99	138.81	137.50	-2	15,459	-0.01%
2024/03/06	1	128.00	6	128.50	128.50	-5	15,394	-0.03%
2024/03/05	1	132.50	1	131.50	131.50	0	15,797	0.00%
2024/03/04	3	131.33	2	132.00	131.50	1	16,131	0.01%
2024/03/01	4	132.50	1	131.50	131.00	3	16,757	0.02%
2024/02/29	0	0.00	1	132.00	132.00	-1	16,958	-0.01%
2024/02/27	1	129.50	0	0.00	130.00	1	17,108	0.01%
2024/02/26	3	133.00	0	0.00	132.50	3	17,706	0.02%
2024/02/23	2	135.00	0	0.00	134.00	2	18,732	0.01%
2024/02/22	4	133.13	0	0.00	132.50	4	19,143	0.02%
2024/02/21	3.2	137.75	0	0.00	136.50	3.2	19,465	0.02%
2024/02/16	1	138.50	1	140.00	141.00	0	22,655	0.00%
2024/02/15	1	137.50	17	137.00	136.00	-16	23,835	-0.07%
2024/02/05	8	137.13	0	0.00	137.00	8	23,844	0.03%
2024/02/02	11	142.55	5	143.10	143.00	6	24,008	0.02%
2024/02/01	1	138.50	1	137.50	137.00	0	24,146	0.00%
2024/01/29	1	140.50	1	141.50	141.50	0	27,200	0.00%
2024/01/26	1	139.00	0	0.00	140.00	1	28,504	0.00%
2024/01/24	0	0.00	5	147.20	143.50	-5	29,380	-0.02%
2024/01/22	3	148.50	4	148.25	148.00	-1	30,158	0.00%
2024/01/19	1	144.50	0	0.00	145.00	1	30,462	0.00%
2024/01/18	1	140.00	2	140.75	143.00	-1	30,718	0.00%
2024/01/17	5	147.40	5	147.40	143.50	0	31,186	0.00%
2024/01/16	1	147.50	0	0.00	147.50	1	31,268	0.00%
2024/01/12	5	145.60	3	146.50	145.50	2	31,612	0.01%
2024/01/11	4	151.00	0	0.00	150.00	4	31,796	0.01%
2024/01/09	1	148.00	0	0.00	149.00	1	33,456	0.00%
2024/01/08	62	162.66	63	163.16	149.00	-1	33,451	0.00%
2024/01/05	1	159.00	20	159.00	160.00	-19	33,127	-0.06%
2024/01/04	3	157.67	1	157.00	157.00	2	33,237	0.01%
2023/12/28	1	153.50	6	155.08	154.00	-5	33,365	-0.01%
2023/12/27	2	155.50	1	152.50	153.00	1	33,848	0.00%
2023/12/26	2	158.00	2	160.00	157.00	0	34,020	0.00%
2023/12/25	1	156.50	4	157.50	156.50	-3	33,926	-0.01%
2023/12/22	10	154.05	6	155.25	155.50	4	33,954	0.01%
2023/12/21	1	151.50	1	149.50	151.50	0	33,980	0.00%
2023/12/20	6	151.83	0	0.00	151.50	6	34,141	0.02%
2023/12/19	2	151.25	4	152.25	152.00	-2	34,211	-0.01%
2023/12/18	9	154.28	7	154.50	152.50	2	34,286	0.01%
2023/12/15	40	157.69	19	157.89	156.00	21	34,194	0.06%
2023/12/14	11	162.95	20	164.15	165.00	-9	33,968	-0.03%
2023/12/13	1	161.00	8	161.00	161.00	-7	34,449	-0.02%
2023/12/12	19	163.50	10	164.10	163.50	9	35,051	0.03%
2023/12/11	55	167.47	48	167.05	161.50	7	34,894	0.02%
2023/12/08	141	174.23	132	174.50	174.00	9	33,960	0.03%	大買/大賣/
2023/12/07	15	162.13	15	165.33	166.00	0	33,596	0.00%
2023/12/06	0	0.00	1	170.50	170.50	-1	33,297	0.00%
2023/12/05	4	169.50	4	170.50	169.50	0	33,200	0.00%
2023/12/04	23	173.93	8.2	179.12	173.00	14.8	33,133	0.04%
2023/12/01	3	172.50	12.3	174.68	176.50	-9.3	32,795	-0.03%
2023/11/30	7	171.21	7	172.21	172.50	0	32,648	0.00%
2023/11/29	3	170.33	3	168.50	170.50	0	32,301	0.00%
2023/11/28	33.3	169.29	19	169.66	168.00	14.3	32,070	0.04%
2023/11/27	3	162.33	14	164.07	160.00	-11	31,641	-0.03%
2023/11/24	13	164.38	1	164.50	165.00	12	31,699	0.04%
2023/11/23	18	167.97	18	165.75	163.50	0	31,774	0.00%
2023/11/22	26	172.00	36	171.58	170.50	-10	31,908	-0.03%
2023/11/21	22	167.05	12	166.33	168.50	10	31,430	0.03%
2023/11/20	15	164.53	14	162.97	166.00	1	31,221	0.00%
2023/11/17	78	163.09	78	163.51	164.00	0	30,986	0.00%
2023/11/16	22	159.39	32	158.22	160.00	-10	29,688	-0.03%
2023/11/15	7	156.64	12	156.63	158.50	-5	29,107	-0.02%
2023/11/14	78	147.46	97	147.20	149.50	-19	28,172	-0.07%
2023/11/13	10	138.50	10	138.50	138.50	0	27,196	0.00%
2023/11/10	12	128.63	10	128.25	126.00	2	27,211	0.01%
2023/11/09	6	128.33	8	128.81	129.00	-2	27,142	-0.01%
2023/11/08	38	130.93	50	131.17	129.00	-12	27,019	-0.04%
2023/11/07	26	134.23	23	133.48	133.50	3	26,701	0.01%
2023/11/06	61	144.05	56	139.51	135.00	5	26,450	0.02%
2023/11/03	24	144.33	30	140.10	145.00	-6	25,118	-0.02%
2023/11/02	37	128.50	37	127.93	132.00	0	24,186	0.00%
2023/11/01	7	120.64	6	122.08	120.00	1	23,920	0.00%
2023/10/31	56	118.78	49	118.31	119.00	7	23,942	0.03%
2023/10/30	3	122.00	10	122.85	123.00	-7	23,924	-0.03%
2023/10/27	8	118.94	3	120.67	117.00	5	23,866	0.02%
2023/10/26	5	120.40	4	122.00	119.00	1	23,523	0.00%
2023/10/25	4	124.75	14	122.14	124.00	-10	23,188	-0.04%
2023/10/24	3	113.33	4	115.38	117.50	-1	22,575	0.00%
2023/10/23	7	115.43	5	116.80	114.50	2	22,310	0.01%
2023/10/20	14	116.75	10	116.55	116.50	4	22,156	0.02%
2023/10/19	3	123.33	5	120.60	122.50	-2	21,788	-0.01%
2023/10/18	31	135.69	51	137.90	121.50	-20	21,471	-0.09%
2023/10/17	28	132.89	12.1	133.30	134.50	15.9	19,814	0.08%
2023/10/13	14	120.18	15	121.50	122.00	-1	19,195	-0.01%
2023/10/12	1	111.00	5	118.50	118.50	-4	19,873	-0.02%
2023/10/11	23	108.78	14	109.57	108.00	9	20,327	0.04%
2023/10/06	2	117.00	10	116.50	116.00	-8	20,959	-0.04%
2023/10/05	7	116.79	7.9	118.46	117.00	-0.9	21,594	0.00%
2023/10/04	1	119.50	0	0.00	118.50	1	22,450	0.00%
2023/10/03	25	122.52	7	124.64	118.00	18	22,460	0.08%
2023/10/02	7	124.43	10	124.40	123.00	-3	22,027	-0.01%
2023/09/28	8	118.94	32	121.27	118.50	-24	22,128	-0.11%
2023/09/27	31	120.89	5	119.70	121.50	26	21,906	0.12%
2023/09/26	2	119.00	2	120.50	117.00	0	21,747	0.00%
2023/09/25	33	123.38	33	122.14	122.00	0	21,526	0.00%
2023/09/22	2	117.50	32	117.25	120.00	-30	21,249	-0.14%
2023/09/21	32	118.88	3	116.83	119.00	29	21,117	0.14%
2023/09/20	3	117.67	4	117.00	115.50	-1	20,877	0.00%
2023/09/19	5	121.20	55	123.24	118.00	-50	20,651	-0.24%
2023/09/18	71	123.23	13	121.81	122.50	58	20,183	0.29%
2023/09/15	2	117.00	7	118.50	120.00	-5	19,566	-0.03%
2023/09/14	4	106.13	9	107.00	111.00	-5	18,784	-0.03%
2023/09/12	0	0.00	0	106.50	103.00	0	18,860	0.00%
2023/09/11	13	110.96	4	105.50	105.50	9	18,751	0.05%
2023/09/08	6	113.00	9	115.78	116.50	-3	18,518	-0.02%
2023/09/07	3	115.83	3	118.00	115.00	0	18,412	0.00%
2023/09/06	2	115.50	1	119.00	116.50	1	18,611	0.01%
2023/09/05	3	112.50	5	116.00	118.00	-2	18,805	-0.01%
2023/09/04	1	111.00	4	114.63	116.00	-3	18,827	-0.02%
2023/09/01	6	113.42	5	114.80	112.50	1	18,965	0.01%
2023/08/31	9	116.45	13	115.23	115.00	-4	19,335	-0.02%
2023/08/30	3	112.84	5	114.00	114.50	-2	19,752	-0.01%
2023/08/29	4	109.00	1	107.00	109.00	3	19,823	0.02%
2023/08/28	11	110.32	3	110.83	108.50	8	19,677	0.04%
2023/08/25	3	120.67	6	116.08	120.50	-3	18,965	-0.02%
2023/08/24	4	117.00	2	116.25	113.50	2	18,625	0.01%
2023/08/23	0	0.00	1	116.00	115.00	-1	18,734	-0.01%
2023/08/22	1	110.50	0	0.00	110.00	1	18,597	0.01%
2023/08/21	2	110.00	0.1	110.21	108.50	1.9	18,705	0.01%
2023/08/18	1	110.00	2	112.50	108.00	-1	18,625	-0.01%
2023/08/17	54	117.38	53	118.15	116.00	1	18,354	0.01%
2023/08/16	4	112.13	3	111.50	113.50	1	18,081	0.01%
2023/08/15	0	0.00	1	112.01	110.00	-1	17,939	-0.01%
2023/08/14	0	110.00	20	107.50	109.00	-20	17,783	-0.11%
2023/08/11	26	106.60	11	108.32	110.00	15	17,660	0.08%
2023/08/10	4	108.62	3	108.00	109.50	1	17,245	0.01%
2023/08/09	42	108.85	42	110.67	109.50	0	16,904	0.00%
2023/08/08	18	107.17	16	109.31	105.50	2	16,460	0.01%
2023/08/07	20	115.65	25	115.96	117.00	-5	16,266	-0.03%
2023/08/04	8	110.94	10	110.10	109.50	-2	15,730	-0.01%
2023/08/02	31	114.34	15	114.13	113.50	16	15,495	0.10%
2023/08/01	4	121.25	3	122.00	121.50	1	15,096	0.01%
2023/07/31	2	145.00	4	143.50	133.00	-2	14,649	-0.01%
2023/07/28	6	143.91	10	141.20	147.50	-4	14,586	-0.03%
2023/07/27	5	144.71	32	145.58	144.00	-27	14,565	-0.19%
2023/07/26	57	146.27	28	149.02	151.50	29	14,531	0.20%
2023/07/25	0	0.00	35	146.50	142.50	-35	14,521	-0.24%
2023/07/24	40	148.55	20	143.50	151.00	20	14,518	0.14%
2023/07/21	14	139.96	30	132.48	148.50	-16	14,490	-0.11%
2023/07/20	30	134.77	0	0.00	135.00	30	14,460	0.21%
2023/07/19	0	0.00	2.1	124.14	127.50	-2.1	14,434	-0.01%
2023/07/18	23.1	126.11	21	124.67	125.00	2.1	14,485	0.01%
2023/07/17	4	127.38	15	126.73	130.00	-11	14,425	-0.08%
2023/07/14	43	126.98	44.1	126.60	127.00	-1.1	13,341	-0.01%
2023/07/13	106	112.54	125.1	114.30	115.50	-19.1	12,613	-0.15%	大買/大賣/
2023/07/12	51	104.62	52	104.15	105.00	-1	11,715	-0.01%
2023/07/11	113	93.91	110	94.16	95.50	3	11,020	0.03%	大買/大賣/
2023/07/10	5	86.50	24	85.56	86.90	-19	10,104	-0.19%
2023/07/07	5	84.00	4	83.70	84.20	1	9,931	0.01%
2023/07/06	7	85.26	21	85.04	83.80	-14	9,928	-0.14%
2023/07/05	0	0.00	6	81.90	81.00	-6	9,556	-0.06%
2023/07/04	0	0.00	1	81.80	81.60	-1	9,601	-0.01%
2023/07/03	10	81.80	3	82.63	81.60	7	9,611	0.07%
2023/06/30	1	81.10	6	80.93	81.00	-5	9,650	-0.05%
2023/06/29	1	80.90	2	80.25	80.10	-1	9,705	-0.01%
2023/06/28	10	77.20	0	0.00	80.00	10	9,781	0.10%
2023/06/27	6	76.82	0	0.00	76.70	6	10,125	0.06%
2023/06/26	1	78.10	0	0.00	78.30	1	10,225	0.01%
2023/06/21	3	80.43	1	80.00	79.80	2	10,768	0.02%
2023/06/20	1	81.00	6	80.67	80.50	-5	10,821	-0.05%
2023/06/19	6	83.15	0.5	82.00	81.60	5.5	11,007	0.05%
2023/06/16	4.1	82.43	3	84.00	84.60	1.1	11,359	0.01%
2023/06/15	1	82.40	0	0.00	81.90	1	11,440	0.01%
2023/06/14	7.2	82.39	9	82.61	82.00	-1.8	11,769	-0.02%
2023/06/13	6	85.10	1	85.30	84.20	5	12,105	0.04%
2023/06/12	3.2	83.87	13.1	83.37	83.90	-9.9	12,564	-0.08%
2023/06/09	33	88.03	33	88.33	87.90	0	12,720	0.00%
2023/06/08	15	85.59	10	84.72	84.80	5	13,013	0.04%
2023/06/07	20	88.78	2	88.30	87.90	18	13,809	0.13%
2023/06/06	14.5	87.84	32	86.21	87.50	-17.5	14,003	-0.12%
2023/06/05	26	88.45	36	89.08	88.20	-10	13,742	-0.07%
2023/06/02	36	85.83	28	85.84	84.30	8	13,298	0.06%
2023/06/01	0	0.00	1	81.00	83.10	-1	13,393	-0.01%
2023/05/30	6	80.65	10	81.70	80.60	-4	14,101	-0.03%
2023/05/29	52	82.98	52	83.02	83.10	0	14,588	0.00%
2023/05/26	0	0.00	5	77.40	76.00	-5	15,577	-0.03%
2023/05/25	52	79.79	63	79.28	77.30	-11	16,162	-0.07%
2023/05/24	12	77.00	0	0.00	76.50	12	16,271	0.07%
2023/05/22	0	0.00	1	77.10	77.10	-1	17,148	-0.01%
2023/05/19	0	0.00	1	75.00	74.90	-1	17,153	-0.01%
2023/05/18	0	0.00	6	77.28	76.20	-6	17,170	-0.03%
2023/05/17	1	75.60	3	76.00	76.00	-2	17,186	-0.01%
2023/05/16	7	75.14	4	75.50	75.60	3	17,215	0.02%
2023/05/15	1	73.70	11	73.00	73.20	-10	17,302	-0.06%
2023/05/12	5	73.60	0	0.00	73.50	5	17,428	0.03%
2023/05/11	44	75.18	0	0.00	71.70	44	17,946	0.25%
2023/05/04	2	74.70	0	0.00	74.00	2	19,184	0.01%
2023/05/03	0	0.00	1	74.40	74.50	-1	19,241	-0.01%
2023/04/28	41	74.42	40	74.00	74.00	1	19,342	0.01%
2023/04/26	3	72.50	0	0.00	73.00	3	19,270	0.02%
2023/04/25	11.1	76.28	2	73.50	73.50	9.1	19,280	0.05%
2023/04/24	1	76.80	0	0.00	77.20	1	19,278	0.01%
2023/04/21	8	77.89	10	76.77	76.70	-2	19,280	-0.01%
2023/04/19	2	79.65	0	0.00	79.40	2	19,261	0.01%
2023/04/18	0	82.60	0	0.00	80.50	0	19,227	0.00%
2023/04/14	2	83.20	2	82.70	82.20	0	19,408	0.00%
2023/04/13	3.1	84.04	1	82.40	82.20	2.1	19,515	0.01%
2023/04/11	3.1	88.18	3	86.70	85.60	0.1	19,588	0.00%
2023/04/10	1	87.10	12	87.35	87.40	-11	19,543	-0.06%
2023/04/07	1	85.20	1	86.30	85.40	0	19,545	0.00%
2023/04/06	2	85.00	2	85.30	85.50	0	19,545	0.00%
2023/03/31	3	84.90	2	85.50	86.00	1	19,512	0.01%
2023/03/29	7	83.41	6	82.53	83.30	1	19,515	0.01%
2023/03/28	10	86.11	8	85.70	84.10	2	19,537	0.01%
2023/03/27	2	89.90	5	90.26	89.70	-3	19,220	-0.02%
2023/03/24	30	91.90	16	90.59	89.60	14	19,247	0.07%
2023/03/23	3	90.17	5	89.70	89.50	-2	18,799	-0.01%
2023/03/22	11	89.69	10	89.70	89.50	1	18,928	0.01%
2023/03/21	15	91.69	12	90.30	89.10	3	19,292	0.02%
2023/03/20	8	90.98	8	91.01	91.80	0	19,422	0.00%
2023/03/17	7	90.03	6	89.65	89.80	1	19,692	0.01%
2023/03/16	15	87.15	19	88.17	88.60	-4	19,658	-0.02%
2023/03/15	23	91.15	22	91.16	89.60	1	19,380	0.01%
2023/03/14	3	89.47	0	0.00	88.00	3	19,026	0.02%
2023/03/13	21	91.29	23	92.61	92.90	-2	18,928	-0.01%
2023/03/10	12	94.66	34	94.94	94.80	-22	18,556	-0.12%
2023/03/09	23	91.07	10	94.19	96.00	13	18,325	0.07%
2023/03/08	5	87.20	5	87.68	87.30	0	18,601	0.00%
2023/03/07	27	88.61	26	87.70	87.60	1	18,539	0.01%
2023/03/06	5	88.42	9	89.09	89.50	-4	18,424	-0.02%
2023/03/03	14	88.53	13	85.40	85.00	1	18,250	0.01%
2023/03/02	12	88.14	18	88.51	87.90	-6	17,890	-0.03%
2023/03/01	15	89.39	7	90.10	89.70	8	17,649	0.05%
2023/02/24	126	88.80	135.1	88.92	90.80	-9.1	17,103	-0.05%	大買/大賣/
2023/02/23	23	82.15	20.1	81.56	83.80	2.9	15,978	0.02%
2023/02/22	1.1	76.59	0	0.00	76.20	1.1	15,663	0.01%
2023/02/21	45	80.24	46.5	80.59	80.30	-1.5	15,878	-0.01%
2023/02/20	0	0.00	1	75.70	75.50	-1	15,458	-0.01%
2023/02/16	0	0.00	4	73.40	74.20	-4	15,811	-0.03%
2023/02/15	3	72.30	0.5	72.60	72.60	2.5	16,237	0.02%
2023/02/14	1	74.40	0	0.00	73.70	1	16,523	0.01%
2023/02/13	1	74.59	0	0.00	74.60	1	17,127	0.01%
2023/02/09	16	76.83	14	77.94	75.30	2	18,042	0.01%
2023/02/08	0	0.00	3	73.93	74.50	-3	18,685	-0.02%
2023/02/07	1	71.40	3	71.60	72.20	-2	19,168	-0.01%
2023/02/06	3	72.50	3	72.93	72.60	0	19,424	0.00%
2023/02/03	7	74.80	0	0.00	72.20	7	19,497	0.04%
2023/02/02	140	76.19	149	76.27	77.00	-9	19,396	-0.05%	大買/大賣/
2023/02/01	2	69.50	2	70.20	70.20	0	19,012	0.00%
2023/01/31	1	69.50	1	69.50	69.50	0	19,298	0.00%
2023/01/17	0	0.00	1	66.70	66.60	-1	19,758	-0.01%
2023/01/13	1	67.30	0	0.00	67.00	1	20,236	0.00%
2023/01/12	1	68.60	2	68.10	68.10	-1	20,539	0.00%
2023/01/11	0	0.00	1	70.00	69.30	-1	20,819	0.00%
2023/01/10	2	70.50	0	0.00	70.30	2	21,199	0.01%
2023/01/09	2	70.55	1	70.40	70.70	1	21,555	0.00%
2023/01/05	1	69.90	3	70.60	68.80	-2	22,827	-0.01%
2023/01/04	0	69.30	0	0.00	69.30	0	23,375	0.00%
2023/01/03	20	69.50	20	69.42	69.10	0	23,527	0.00%
2022/12/30	23	69.14	23	69.60	67.30	0	23,873	0.00%
2022/12/29	0	0.00	1	67.50	67.40	-1	24,176	0.00%
2022/12/28	3	69.23	0	0.00	67.90	3	25,018	0.01%
2022/12/27	0	0.00	1	71.00	70.90	-1	25,275	0.00%
2022/12/26	0	0.00	4	70.00	70.00	-4	25,716	-0.02%
2022/12/22	1	69.70	1	71.30	69.40	0	26,626	0.00%
2022/12/21	3	69.70	2	68.30	69.60	1	27,218	0.00%
2022/12/20	41	72.84	41	72.57	69.80	0	27,653	0.00%
2022/12/16	1	74.40	1	73.60	73.10	0	28,384	0.00%
2022/12/15	7	73.97	0	0.00	73.80	7	28,853	0.02%
2022/12/14	5	75.04	4	74.80	74.50	1	28,913	0.00%
2022/12/13	13	76.02	19	76.63	75.00	-6	28,958	-0.02%
2022/12/12	73	75.87	58	74.31	73.60	15	28,681	0.05%
2022/12/09	6	76.73	24	75.82	76.80	-18	28,540	-0.06%
2022/12/08	4	71.30	12	72.65	74.70	-8	28,608	-0.03%
2022/12/07	2	72.15	1	70.50	70.20	1	29,142	0.00%
2022/12/06	10	72.75	1	73.60	71.70	9	30,033	0.03%
2022/12/05	6	75.59	12	75.08	73.60	-6	30,158	-0.02%
2022/12/02	15	75.13	10	74.94	75.00	5	29,998	0.02%
2022/12/01	63	77.45	57	77.41	74.40	6	30,046	0.02%
2022/11/30	282	74.02	283	74.14	74.00	-1	29,730	0.00%	大買/大賣/
2022/11/29	1	67.00	0	0.00	68.30	1	29,546	0.00%
2022/11/28	2	68.50	0	0.00	68.20	2	30,800	0.01%
2022/11/25	3	69.57	0	0.00	68.60	3	32,655	0.01%
2022/11/24	0	0.00	1	72.60	71.90	-1	33,411	0.00%
2022/11/23	2	70.90	0	0.00	70.90	2	33,963	0.01%
2022/11/21	1	70.70	0	0.00	70.80	1	34,985	0.00%
2022/11/18	2.5	72.48	0	0.00	72.40	2.5	34,973	0.01%
2022/11/17	0	0.00	17	73.89	74.30	-17	34,894	-0.05%
2022/11/16	0	0.00	1	71.90	71.50	-1	34,705	0.00%
2022/11/15	6	68.93	6	69.22	70.30	0	34,609	0.00%
2022/11/14	51	68.15	51	68.36	68.50	0	34,814	0.00%
2022/11/11	19	68.90	15	67.47	67.40	4	34,912	0.01%
2022/11/09	20	71.15	19	70.03	69.70	1	34,981	0.00%
2022/11/08	31	72.57	31	71.45	70.90	0	34,871	0.00%
2022/11/07	1	71.60	1	72.00	70.10	0	34,274	0.00%
2022/11/04	27	70.46	23	69.62	70.30	4	33,789	0.01%
2022/11/03	60	68.55	69	68.49	70.60	-9	32,646	-0.03%
2022/11/02	35	64.63	33	64.78	64.20	2	32,059	0.01%
2022/11/01	5	64.12	5	63.78	64.50	0	31,810	0.00%
2022/10/31	5	64.06	17	63.74	64.10	-12	31,629	-0.04%
2022/10/28	17	60.88	13	61.12	60.20	4	31,345	0.01%
2022/10/27	1	61.30	10	61.20	62.90	-9	31,169	-0.03%
2022/10/26	12	61.00	11	61.40	59.70	1	30,884	0.00%
2022/10/25	6	61.13	6	61.67	60.90	0	30,630	0.00%
2022/10/24	34	63.24	34	63.87	62.60	0	30,509	0.00%
2022/10/21	1	64.40	2	62.75	61.70	-1	30,355	0.00%
2022/10/20	1	63.00	1	62.50	64.60	0	30,864	0.00%
2022/10/19	1	65.20	2	64.50	64.00	-1	32,142	0.00%
2022/10/18	11	65.42	10	66.28	65.00	1	33,150	0.00%
2022/10/17	15	64.97	15	63.46	66.00	0	33,887	0.00%
2022/10/14	20	63.68	21	64.91	64.00	-1	34,011	0.00%
2022/10/13	52	62.71	59	62.24	60.00	-7	33,615	-0.02%
2022/10/12	36	65.23	15	65.26	64.70	21	33,001	0.06%
2022/10/11	17	71.91	0	0.00	71.80	17	32,494	0.05%
2022/10/07	9	79.10	11	79.06	79.70	-2	32,278	-0.01%
2022/10/06	23	79.27	20	78.41	78.50	3	31,956	0.01%
2022/10/05	29	79.89	41	81.01	78.70	-12	31,799	-0.04%
2022/10/04	12	77.67	16	77.69	77.60	-4	31,121	-0.01%
2022/10/03	20	76.28	12	76.57	75.30	8	30,944	0.03%
2022/09/30	45	76.07	48	75.90	79.00	-3	30,855	-0.01%
2022/09/29	21	76.81	23	75.67	76.10	-2	31,036	-0.01%
2022/09/28	15	77.15	7	76.40	74.40	8	31,298	0.03%
2022/09/27	15	79.87	15	80.72	82.20	0	31,239	0.00%
2022/09/26	28	83.89	12	84.24	79.80	16	30,961	0.05%
2022/09/23	26	88.40	22	88.80	88.60	4	30,712	0.01%
2022/09/22	14	89.52	31	90.35	91.40	-17	30,353	-0.06%
2022/09/21	7	88.09	5	88.20	88.50	2	29,891	0.01%
2022/09/20	14	87.77	10	88.07	88.30	4	30,285	0.01%
2022/09/19	2	87.95	1	89.00	86.50	1	30,186	0.00%
2022/09/16	17	88.18	17	88.91	88.70	0	29,989	0.00%
2022/09/15	16	90.76	11	90.53	88.50	5	29,667	0.02%
2022/09/14	34	90.74	49	90.61	92.40	-15	29,378	-0.05%
2022/09/13	32	89.02	25	88.92	89.00	7	28,505	0.02%
2022/09/12	31	86.58	20	85.97	87.40	11	27,457	0.04%
2022/09/08	31	79.62	30	79.53	79.50	1	27,151	0.00%
2022/09/07	7	80.17	8	80.68	78.50	-1	26,915	0.00%
2022/09/06	16	82.81	10	81.18	80.40	6	26,530	0.02%
2022/09/05	42	86.31	42	83.85	83.10	0	25,997	0.00%
2022/09/02	32	89.73	62	90.70	86.50	-30	25,440	-0.12%
2022/09/01	57	89.62	51	89.66	88.60	6	23,993	0.03%
2022/08/31	107	86.93	91.5	86.80	90.50	15.5	22,015	0.07%	大買/
2022/08/30	11	82.85	16	83.06	82.30	-5	20,950	-0.02%
2022/08/29	7	80.64	6	78.37	80.00	1	20,170	0.00%
2022/08/26	91	81.11	100	80.90	83.30	-9	19,583	-0.05%
2022/08/25	13	74.32	20	74.39	75.80	-7	18,831	-0.04%
2022/08/24	5	72.50	15	71.65	72.80	-10	18,556	-0.05%
2022/08/23	18	72.58	20	72.16	71.70	-2	18,269	-0.01%
2022/08/22	19	76.82	1	74.30	74.30	18	17,888	0.10%
2022/08/19	35	80.89	48	81.06	79.60	-13	17,592	-0.07%
2022/08/18	2	77.26	0	0.00	77.30	2	17,053	0.01%
2022/08/17	26	78.77	9	78.14	78.50	17	16,700	0.10%
2022/08/16	17	81.80	10	79.75	77.80	7	16,306	0.04%
2022/08/15	14	81.08	20	82.33	83.90	-6	15,725	-0.04%
2022/08/09	15	76.20	0	0.00	76.70	15	14,871	0.10%
2022/08/08	0	0.00	15	74.10	75.00	-15	14,806	-0.10%
2022/08/05	0	0.00	0.6	72.60	73.00	-0.6	14,739	0.00%
2022/08/04	1	69.80	0	0.00	70.00	1	14,690	0.01%
2022/08/03	3	76.70	3	77.13	73.00	0	14,550	0.00%
2022/08/02	0	0.00	10	75.00	75.40	-10	14,465	-0.07%
2022/07/29	0	0.00	1	72.40	73.00	-1	14,329	-0.01%
2022/07/28	14	72.95	0	0.00	71.00	14	14,173	0.10%
2022/07/27	32	70.83	40	72.09	73.00	-8	14,073	-0.06%
2022/07/26	91	72.28	88	72.39	73.30	3	13,268	0.02%
2022/07/25	54	69.39	58	70.65	72.80	-4	11,679	-0.03%
2022/07/22	15	64.29	17	65.01	66.20	-2	10,286	-0.02%
2022/07/21	2	55.20	4	58.63	60.30	-2	9,123	-0.02%
2022/07/20	16	54.20	24	54.43	54.90	-8	8,565	-0.09%
2022/07/19	5	50.90	0	0.00	50.90	5	8,248	0.06%
2022/07/18	3	52.40	6	53.35	52.50	-3	8,159	-0.04%
2022/07/15	4	52.08	1	51.80	51.60	3	7,962	0.04%
2022/07/14	24	52.36	26	51.97	51.70	-2	7,883	-0.03%
2022/07/13	69	52.99	65	53.20	51.00	4	7,705	0.05%
2022/07/12	4	51.45	5	50.93	49.95	-1	7,391	-0.01%
2022/07/11	72	54.04	70	53.20	53.20	2	7,151	0.03%
2022/07/08	49	56.39	46	55.11	54.90	3	6,933	0.04%
2022/07/07	48	57.48	51	57.65	57.60	-3	6,461	-0.05%
2022/07/06	86	56.41	101	55.32	55.00	-15	5,711	-0.26%	大賣/
2022/07/05	198	55.27	191	55.34	57.20	7	4,986	0.14%	大買/大賣/
2022/07/04	111	50.42	102	50.68	52.00	9	4,338	0.21%	大買/大賣/
2022/07/01	56	50.20	59	50.32	47.85	-3	4,044	-0.07%
2022/06/30	3	48.05	18.2	47.83	47.75	-15.2	3,730	-0.41%
2022/06/29	15	52.02	4	53.00	49.95	11	3,555	0.31%
2022/06/28	12	54.69	95	55.43	55.40	-83	3,309	-2.51%
2022/06/27	124	54.11	35	53.91	54.60	89	2,744	3.24%	大買/
2022/06/24	1.1	47.72	3	48.47	49.70	-2	2,530	-0.08%
2022/06/22	109.1	48.43	104	48.60	47.70	5.1	2,272	0.22%	大買/大賣/
2022/06/21	7	44.96	8	44.98	46.75	-1	1,872	-0.05%
2022/06/20	1	43.35	1	44.75	42.50	0	1,832	0.00%
2022/06/01	1	53.50	3	53.17	53.00	-2	2,373	-0.08%
2022/05/31	1	52.10	0	0.00	53.10	1	2,436	0.04%
2022/05/19	0	0.00	1	49.25	51.60	-1	3,044	-0.03%
2022/05/18	1	51.20	0	0.00	51.30	1	3,051	0.03%
2022/05/10	0	0.00	3	46.78	47.85	-3	3,355	-0.09%
2022/05/09	3	47.57	0	0.00	47.05	3	3,521	0.09%
2022/05/05	0	0.00	3	51.23	51.10	-3	3,703	-0.08%
2022/05/04	3	49.72	10	49.70	50.00	-7	3,761	-0.19%
2022/05/03	5	49.40	5	49.70	49.70	0	3,838	0.00%
2022/04/28	1	50.10	1	51.00	50.10	0	4,002	0.00%
2022/04/15	3	56.53	0	0.00	56.00	3	4,839	0.06%
2022/04/11	2	58.80	3	59.13	57.70	-1	5,250	-0.02%
2022/04/08	51	61.22	50	60.00	60.00	1	5,297	0.02%
2022/04/06	29	64.45	25	63.90	63.90	4	5,394	0.07%
2022/03/31	10	67.25	16	66.11	65.90	-6	5,702	-0.11%
2022/03/30	3	68.80	3	66.40	66.40	0	5,947	0.00%
2022/03/25	0	0.00	2	66.20	66.10	-2	6,649	-0.03%
2022/03/24	1	66.90	3	66.97	67.30	-2	6,868	-0.03%
2022/03/23	66	66.06	66	65.11	65.10	0	7,190	0.00%
2022/03/21	6	65.37	5	64.30	64.30	1	7,759	0.01%
2022/03/18	5	63.30	1	64.20	64.80	4	7,909	0.05%
2022/03/17	0	0.00	6	61.82	62.70	-6	8,015	-0.07%
2022/03/16	4	59.13	4	60.38	59.80	0	8,209	0.00%
2022/03/15	5	59.20	0	0.00	58.50	5	8,592	0.06%
2022/03/14	1	60.40	4	61.15	61.40	-3	8,893	-0.03%
2022/03/11	3	59.43	5	59.82	60.50	-2	9,523	-0.02%
2022/03/10	0	0.00	6	59.33	60.00	-6	9,740	-0.06%
2022/03/09	8	57.79	7	58.30	57.90	1	10,495	0.01%
2022/03/08	4	58.40	0	0.00	56.70	4	10,842	0.04%
2022/03/07	4	61.40	0	0.00	59.30	4	11,230	0.04%
2022/03/04	4	64.80	3	66.10	64.00	1	11,737	0.01%
2022/03/03	115	68.29	122	66.22	66.10	-7	12,164	-0.06%	大買/大賣/
2022/03/02	112	64.55	104	68.12	68.40	8	12,643	0.06%	大買/大賣/
2022/03/01	2	63.30	2	64.00	65.30	0	13,377	0.00%
2022/02/25	4	62.45	8	63.06	62.90	-4	13,710	-0.03%
2022/02/24	7	62.23	2	63.30	61.50	5	14,277	0.04%
2022/02/23	2	64.80	3	64.73	64.50	-1	14,487	-0.01%
2022/02/22	3	65.83	1	65.10	64.30	2	15,252	0.01%
2022/02/21	2	66.10	0	0.00	66.30	2	15,693	0.01%
2022/02/18	2	66.95	5	67.50	67.60	-3	16,670	-0.02%
2022/02/17	8	67.45	5	68.40	67.20	3	17,688	0.02%
2022/02/16	11	67.67	17	68.05	68.00	-6	19,771	-0.03%
2022/02/15	6	65.97	6	66.52	65.60	0	21,772	0.00%
2022/02/14	3	66.13	3	66.50	65.20	0	25,647	0.00%
2022/02/11	5	68.68	8	69.14	68.80	-3	27,111	-0.01%
2022/02/10	4	68.58	3	69.90	68.20	1	27,857	0.00%
2022/02/09	16	69.59	14	69.67	68.70	2	28,956	0.01%
2022/02/07	51	64.01	51	66.98	67.00	0	31,122	0.00%
2022/01/25	5	68.04	1	66.90	66.50	4	33,215	0.01%
2022/01/24	4	68.13	4	69.27	69.60	0	34,442	0.00%
2022/01/21	4	70.40	8	71.61	70.40	-4	35,072	-0.01%
2022/01/20	26	72.27	20	71.00	71.00	6	35,207	0.02%
2022/01/19	1	72.00	1	73.00	72.90	0	36,607	0.00%
2022/01/18	1	73.40	2	74.15	73.20	-1	37,018	0.00%
2022/01/17	17	72.47	16	73.41	73.80	1	37,279	0.00%
2022/01/14	5	71.64	0	0.00	72.10	5	37,609	0.01%
2022/01/13	8	73.08	14	73.89	73.70	-6	38,006	-0.02%
2022/01/11	36	74.73	33.3	73.09	74.00	2.7	37,927	0.01%
2022/01/10	0	0.00	3	78.73	78.80	-3	37,725	-0.01%
2022/01/07	13	78.85	13	78.45	78.10	0	37,654	0.00%
2022/01/06	1	82.60	2	83.00	82.00	-1	37,509	0.00%
2022/01/05	4	84.15	0	0.00	83.50	4	37,444	0.01%
2022/01/04	26	86.75	24	86.25	86.00	2	37,324	0.01%
2022/01/03	0	0.00	4	87.28	86.40	-4	37,205	-0.01%
2021/12/30	33	86.73	33	85.99	85.90	0	37,130	0.00%
2021/12/29	20	87.00	22	87.37	87.40	-2	37,075	-0.01%
2021/12/28	67	88.81	50	86.10	86.60	17	37,005	0.05%
2021/12/27	27	88.65	28	89.46	89.00	-1	36,847	0.00%
2021/12/24	42	90.01	41	87.85	87.70	1	36,731	0.00%
2021/12/23	37	89.08	39	89.37	89.40	-2	36,479	-0.01%
2021/12/22	68	89.04	69	86.82	86.50	-1	36,184	0.00%
2021/12/21	64	86.66	66	86.84	86.70	-2	35,854	-0.01%
2021/12/20	1	88.70	5	87.16	87.80	-4	35,701	-0.01%
2021/12/17	11	85.08	5	88.32	86.30	6	35,437	0.02%
2021/12/16	59	92.55	58	91.98	91.20	1	35,077	0.00%
2021/12/15	3	84.03	7	85.20	87.00	-4	34,663	-0.01%
2021/12/14	4	83.18	0	0.00	83.30	4	34,486	0.01%
2021/12/13	0	0.00	6	86.50	87.00	-6	34,253	-0.02%
2021/12/10	5	88.48	5	88.32	86.20	0	34,088	0.00%
2021/12/09	4	91.83	23	89.62	89.20	-19	33,832	-0.06%
2021/12/08	22	88.78	3	89.13	89.00	19	33,400	0.06%
2021/12/07	53	93.16	47	93.59	90.20	6	33,056	0.02%
2021/12/06	48	89.79	50	90.13	90.00	-2	32,385	-0.01%
2021/12/03	95.2	91.05	98	91.51	90.40	-2.8	32,138	-0.01%
2021/12/02	189	90.85	188	90.66	87.60	1	31,348	0.00%	大買/大賣/
2021/12/01	116	88.21	115	89.59	89.00	1	30,951	0.00%	大買/大賣/
2021/11/30	44	86.62	62	88.19	88.30	-18	30,503	-0.06%
2021/11/29	95	81.40	91.1	82.24	84.00	4	29,973	0.01%
2021/11/26	131	85.81	150	85.12	84.40	-19	29,519	-0.06%	大買/大賣/
2021/11/25	235.3	91.08	236	90.82	85.60	-0.7	28,830	0.00%	大買/大賣/
2021/11/24	43	86.70	41	85.00	85.00	2	27,866	0.01%
2021/11/23	5	85.68	8	85.18	85.80	-3	27,499	-0.01%
2021/11/22	11	90.48	5	90.40	90.50	6	26,899	0.02%
2021/11/19	31	90.95	31	91.76	90.50	0	26,619	0.00%
2021/11/18	19	90.56	17.5	89.22	89.10	1.5	25,846	0.01%
2021/11/17	39	92.75	70	92.37	92.80	-31	25,368	-0.12%
2021/11/16	11	89.85	41	90.61	90.70	-30	24,376	-0.12%
2021/11/15	322	99.27	389	99.21	94.50	-67	23,355	-0.29%	大買/大賣/
2021/11/12	494	96.44	369	96.26	99.00	125	21,248	0.59%	大買/大賣/鉅額交易
2021/11/11	816	93.25	807	92.62	90.00	9	19,169	0.05%	大買/大賣/
2021/11/10	42	89.30	83.3	91.13	92.50	-41.3	15,253	-0.27%
2021/11/09	27.3	80.95	23	81.57	84.10	4.3	13,734	0.03%
2021/11/08	468	71.76	480	72.48	76.50	-12	12,992	-0.09%	大買/大賣/
2021/11/05	347	70.74	345	71.08	69.60	2	11,841	0.02%	大買/大賣/
2021/11/04	74.1	70.00	84.5	68.53	67.20	-10.5	10,262	-0.10%
2021/11/03	75	67.47	18.3	69.31	71.00	56.7	9,459	0.60%
2021/11/02	193	67.43	209	67.99	69.00	-16	8,675	-0.18%	大買/大賣/
2021/11/01	81	65.21	100	67.07	68.30	-19	7,207	-0.26%
2021/10/29	494	60.75	503.1	60.79	62.10	-9.1	5,907	-0.15%	大買/大賣/
2021/10/28	47	58.61	51	56.63	56.50	-4	5,203	-0.08%
2021/10/27	105	59.11	84	59.29	58.80	21	4,941	0.42%	大買/
2021/10/26	14	57.64	29	57.40	58.60	-15	3,605	-0.42%
2021/10/25	63	49.09	14	50.53	53.30	49	3,185	1.54%
2021/10/22	87	50.31	83	49.10	48.50	4	2,943	0.14%
2021/10/21	76	49.61	76	49.92	49.70	0	2,551	0.00%
2021/10/20	6	45.13	5	45.48	46.65	1	2,086	0.05%
2021/10/18	1	44.50	1	40.85	42.05	0	2,082	0.00%
2021/10/15	0	0.00	5	40.64	40.75	-5	2,161	-0.23%
2021/10/14	6	39.24	1	39.35	39.30	5	2,261	0.22%
2021/10/13	1	39.00	1	40.20	38.95	0	2,324	0.00%
2021/10/12	1	39.00	0	0.00	40.30	1	2,389	0.04%
2021/10/05	0	0.00	1	38.75	40.75	-1	3,517	-0.03%
2021/09/28	1	45.60	0	0.00	45.75	1	4,521	0.02%
2021/09/17	0	0.00	10	47.50	47.35	-10	4,976	-0.20%
2021/09/08	1	46.90	0	0.00	46.80	1	5,913	0.02%
2021/09/06	2	49.15	0	0.00	48.75	2	6,115	0.03%
2021/09/03	0	0.00	10	52.10	51.20	-10	6,139	-0.16%
2021/09/02	11	51.24	4	51.05	51.00	7	6,119	0.11%
2021/09/01	0	0.00	10	49.90	50.40	-10	6,071	-0.16%
2021/08/31	2	48.50	0	0.00	48.25	2	6,034	0.03%
2021/08/27	0	0.00	10	48.30	48.15	-10	6,060	-0.17%
2021/08/25	10	48.90	0	0.00	48.60	10	6,116	0.16%
2021/08/24	1	47.65	0	0.00	47.55	1	6,177	0.02%
2021/08/18	2	48.55	0	0.00	49.05	2	6,285	0.03%
2021/08/17	1	48.00	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	0.00	1	50.00	49.95	-1	6,283	-0.02%
2021/08/11	1	51.40	0	0.00	50.90	1	6,247	0.02%
2021/08/06	11	52.72	0	0.00	52.10	11	6,286	0.17%
2021/08/05	0	0.00	13	54.60	54.20	-13	6,275	-0.21%
2021/08/04	1	53.80	2	54.40	53.90	-1	6,329	-0.02%
2021/08/02	13	54.30	0	0.00	53.70	13	6,458	0.20%
2021/07/30	15	54.99	8	55.85	54.00	7	6,566	0.11%
2021/07/28	1	55.00	0	0.00	56.50	1	6,455	0.02%
2021/07/27	1	57.90	0	0.00	57.60	1	6,433	0.02%
2021/07/26	0	0.00	10	61.00	60.90	-10	6,440	-0.16%
2021/07/23	0	0.00	1	60.40	59.90	-1	6,422	-0.02%
2021/07/22	11	60.26	1	61.50	61.10	10	6,382	0.16%
2021/07/21	0	0.00	2	62.00	59.90	-2	6,341	-0.03%
2021/07/20	0	0.00	2	60.40	60.80	-2	6,311	-0.03%
2021/07/19	0	0.00	1	61.50	61.10	-1	6,268	-0.02%
2021/07/16	2	63.20	2	62.20	62.10	0	6,347	0.00%
2021/07/15	8	64.21	8	63.59	63.30	0	6,303	0.00%
2021/07/14	4	62.85	4	63.45	63.60	0	6,120	0.00%
2021/07/13	7	62.69	4	64.73	62.00	3	5,867	0.05%
2021/07/12	3	62.90	7	61.09	62.30	-4	5,556	-0.07%
2021/07/09	2	59.60	0.4	59.50	58.90	1.6	5,363	0.03%
2021/07/08	1	57.80	2	58.30	58.20	-1	5,282	-0.02%
2021/07/07	5	58.70	5	58.86	57.80	0	5,294	0.00%
2021/07/05	500	62.32	509	62.23	62.40	-9	5,058	-0.18%	大買/大賣/
2021/07/02	13	55.80	13	55.88	56.80	0	4,723	0.00%
2021/07/01	2	54.95	1	56.40	53.80	1	4,847	0.02%
2021/06/30	3	56.80	1	56.60	56.60	2	5,195	0.04%
2021/06/29	3	56.60	2	56.75	56.60	1	5,319	0.02%
2021/06/28	0	0.00	2	55.80	55.00	-2	5,187	-0.04%
2021/06/25	2	56.00	1	55.80	55.80	1	5,136	0.02%
2021/06/24	7	55.11	3	55.73	55.40	4	5,093	0.08%
2021/06/22	5	55.60	2	56.20	54.70	3	4,944	0.06%
2021/06/21	1	54.60	14	55.04	54.70	-13	4,754	-0.27%
2021/06/18	6	53.70	10.1	53.55	52.10	-4.1	4,520	-0.09%
2021/06/17	3	52.23	2	53.30	53.70	1	4,415	0.02%
2021/06/16	7	52.86	0	0.00	52.40	7	4,382	0.16%
2021/06/15	2	51.40	2	52.55	52.30	0	4,254	0.00%
2021/06/11	5	50.80	0	0.00	50.80	5	4,248	0.12%
2021/06/07	0	0.00	4	49.45	49.40	-4	4,269	-0.09%
2021/06/03	4	50.95	0	0.00	50.90	4	4,266	0.09%
2021/06/02	2	52.10	1	51.50	50.90	1	4,270	0.02%
2021/06/01	6	50.88	9	51.42	51.50	-3	4,241	-0.07%
2021/05/28	7	48.54	0	0.00	48.30	7	4,132	0.17%
2021/05/24	0	0.00	2	43.83	44.10	-2	4,065	-0.05%
2021/05/20	3	44.10	0	0.00	42.55	3	4,075	0.07%
2021/05/18	0	0.00	2	43.50	43.70	-2	4,060	-0.05%
2021/05/17	2	39.90	2	40.15	39.90	0	4,034	0.00%
2021/05/14	0	0.00	4	44.60	44.30	-4	3,991	-0.10%
2021/05/13	1	45.35	1	45.90	44.20	0	3,972	0.00%
2021/05/12	3	49.53	62	47.39	45.60	-59	3,959	-1.49%
2021/05/11	1	51.30	0	0.00	49.90	1	3,899	0.03%
2021/05/10	7	55.07	1	54.90	54.30	6	3,857	0.16%
2021/05/07	1	54.80	3	51.60	54.60	-2	3,782	-0.05%
2021/05/06	3	49.90	0	0.00	50.00	3	3,670	0.08%
2021/04/28	0.1	53.70	0	0.00	53.40	0.1	3,638	0.00%
2021/04/27	0	0.00	3	54.87	54.20	-3	3,693	-0.08%
2021/04/26	3	56.40	1.1	56.22	55.70	1.9	3,725	0.05%
2021/04/23	56	55.76	3.1	54.74	55.50	52.9	3,747	1.41%
2021/04/22	1	55.70	0.1	56.20	53.70	0.9	3,932	0.02%
2021/04/21	0.1	53.50	0	0.00	53.50	0.1	3,906	0.00%
2021/04/20	1	53.60	1	54.40	54.20	0	3,946	0.00%
2021/04/19	4	54.05	0	0.00	53.60	4	3,970	0.10%
2021/04/16	2	55.95	3	55.27	55.00	-1	3,954	-0.03%
2021/04/13	5	54.70	0	0.00	55.10	5	3,931	0.13%
2021/04/12	1	54.60	0	0.00	54.50	1	4,055	0.02%
2021/04/09	1	57.10	0	0.00	57.10	1	4,098	0.02%
2021/04/08	7	60.60	11	59.28	59.20	-4	4,093	-0.10%
2021/04/07	2.3	60.04	9.5	60.93	59.50	-7.2	4,033	-0.18%
2021/04/06	97	61.24	92	61.52	62.50	5	3,880	0.13%
2021/04/01	7	57.61	5	55.04	58.00	2	3,512	0.06%
2021/03/23	6	52.75	3	51.27	51.00	3	4,206	0.07%
2021/03/22	0	0.00	12	50.01	49.25	-12	4,162	-0.29%
2021/03/18	11	49.52	0	0.00	49.50	11	4,226	0.26%
2021/03/17	1	49.80	0	0.00	50.00	1	4,299	0.02%
2021/03/16	0	0.00	11	51.90	51.90	-11	4,414	-0.25%
2021/03/15	10	47.20	2	47.50	47.20	8	4,528	0.18%
2021/03/12	0	0.00	10	47.70	47.50	-10	4,555	-0.22%
2021/03/09	0.1	45.00	1	45.90	45.80	-0.9	4,794	-0.02%
2021/03/08	11	47.37	0	0.00	46.95	11	4,931	0.22%
2021/03/05	2	48.60	1	49.15	48.40	1	5,145	0.02%
2021/03/02	0.1	50.10	0	0.00	50.10	0.1	5,883	0.00%
2021/02/25	1	51.60	0	0.00	51.60	1	6,156	0.02%
2021/02/18	0	0.00	2	53.60	53.30	-2	6,370	-0.03%
2021/02/17	0	0.00	0.1	55.00	52.70	-0.1	6,357	0.00%
2021/02/04	1	51.70	0	0.00	51.50	1	6,338	0.02%
2021/02/03	0	0.00	3	54.17	53.10	-3	6,323	-0.05%
2021/01/27	2	54.90	0	0.00	54.60	2	6,264	0.03%
2021/01/25	1	58.40	1	57.10	56.70	0	6,212	0.00%
2021/01/22	2	57.35	4	57.75	58.10	-2	6,187	-0.03%
2021/01/21	2	55.90	2	56.90	55.40	0	6,150	0.00%
2021/01/20	3	56.93	3	57.03	54.80	0	6,264	0.00%
2021/01/18	2	58.90	1	58.30	58.10	1	6,134	0.02%
2021/01/15	3.5	58.48	2	59.35	59.50	1.5	6,043	0.02%
2021/01/14	2	57.00	11.4	56.54	58.00	-9.4	5,796	-0.16%
2021/01/13	10	53.90	0	0.00	55.60	10	5,703	0.18%
2021/01/12	1	53.30	1	52.40	52.10	0	5,639	0.00%
2021/01/11	0	0.00	6	55.20	55.10	-6	5,590	-0.11%
2021/01/05	4	59.75	0	0.00	59.10	4	5,361	0.07%
2020/12/28	0	0.00	3	52.17	52.00	-3	4,815	-0.06%
2020/12/25	0	0.00	2	52.90	51.90	-2	4,769	-0.04%
2020/12/24	3	56.67	2	55.25	54.90	1	4,640	0.02%
2020/12/23	2	58.10	0	0.00	58.20	2	4,523	0.04%
2020/12/22	2	60.50	0	0.00	56.80	2	4,477	0.04%
2020/12/21	0	0.00	12	59.01	59.30	-12	4,403	-0.27%
2020/12/18	2	58.65	2	60.00	60.80	0	4,270	0.00%
2020/12/17	2	56.45	6	55.32	56.90	-4	3,997	-0.10%
2020/12/16	0	0.00	1	51.90	51.80	-1	3,794	-0.03%
2020/12/15	0	0.00	30	52.98	50.70	-30	3,776	-0.79%
2020/12/14	30	53.00	1	51.80	52.50	29	3,732	0.78%
2020/12/11	1	51.80	0	0.00	51.50	1	3,725	0.03%
2020/12/10	0	0.00	1	52.50	53.30	-1	3,682	-0.03%
2020/12/09	6	53.93	2	51.10	54.30	4	3,571	0.11%
2020/12/08	0	0.00	3	49.10	49.45	-3	3,418	-0.09%
2020/12/07	2.4	48.75	6	48.78	48.40	-3.6	3,394	-0.11%
2020/12/04	9	51.13	1	51.10	50.80	8	3,319	0.24%
2020/12/03	1	52.00	8	51.30	49.60	-7	3,261	-0.21%
2020/12/02	1	52.20	25	52.53	51.60	-24	3,201	-0.75%
2020/12/01	26	51.16	3	51.10	53.50	23	3,064	0.75%
2020/11/30	5	49.64	2.4	49.48	49.80	2.6	2,844	0.09%
2020/11/27	18	50.97	26	49.97	49.80	-8	2,641	-0.30%
2020/11/26	7	48.49	7	47.00	51.00	0	2,450	0.00%
2020/11/25	8	45.65	2	46.40	46.40	6	2,186	0.27%
2020/11/23	10	40.20	0	0.00	42.05	10	1,968	0.51%
2020/11/20	1	40.80	3	40.90	40.40	-2	1,972	-0.10%
2020/11/19	2	40.33	5	39.24	41.00	-3	1,935	-0.16%
2020/11/18	0	0.00	2	38.38	38.30	-2	1,994	-0.10%
2020/11/17	1	37.60	0	0.00	37.60	1	2,206	0.05%
2020/11/12	1	37.60	0	0.00	37.60	1	2,405	0.04%
2020/11/11	1	37.15	0	0.00	37.50	1	2,419	0.04%
2020/11/09	1	38.00	0	0.00	38.00	1	2,466	0.04%
2020/11/04	3	38.60	0	0.00	38.60	3	2,585	0.12%
2020/11/02	0	0.00	2	36.83	36.75	-2	2,786	-0.07%
2020/10/30	1	37.40	0	0.00	37.40	1	3,059	0.03%
2020/10/29	0	0.00	1	39.00	39.00	-1	3,311	-0.03%
2020/10/28	2	40.35	2	40.95	40.50	0	3,322	0.00%
2020/10/26	0	0.00	1	35.15	35.05	-1	3,516	-0.03%
2020/10/21	0	0.00	5	36.00	35.80	-5	3,856	-0.13%
2020/10/20	5	34.60	0	0.00	34.60	5	4,163	0.12%
2020/10/15	2	36.25	0	0.00	35.90	2	4,455	0.04%
2020/10/13	2	35.70	0	0.00	35.85	2	4,668	0.04%
2020/10/12	3	37.45	0	0.00	36.55	3	4,720	0.06%
2020/10/08	1	36.35	0	0.00	36.60	1	4,836	0.02%
2020/10/07	2	36.70	0	0.00	36.75	2	4,899	0.04%
2020/09/17	0	0.00	2	39.20	39.00	-2	6,903	-0.03%
2020/09/16	1	39.30	0	0.00	39.00	1	6,916	0.01%
2020/09/15	3	40.47	1	40.00	39.85	2	6,921	0.03%
2020/09/14	0	0.00	2	41.15	40.80	-2	6,985	-0.03%
2020/09/11	2	39.38	0	0.00	39.30	2	6,913	0.03%
2020/09/08	0	0.00	2	37.80	37.70	-2	6,845	-0.03%
2020/09/07	0	0.00	1	38.85	37.85	-1	6,830	-0.01%
2020/09/04	0	0.00	1	39.90	39.05	-1	6,802	-0.01%
2020/09/03	0	0.00	1	39.90	39.50	-1	6,777	-0.01%
2020/09/01	2	40.60	0	0.00	40.60	2	6,730	0.03%
2020/08/26	1.2	40.55	0	0.00	40.55	1.2	6,565	0.02%
2020/08/25	0	0.00	2	42.10	41.75	-2	6,490	-0.03%
2020/08/24	5	41.96	10	42.18	42.00	-5	6,410	-0.08%
2020/08/21	10	40.47	3	42.92	43.45	7	6,253	0.11%
2020/08/20	1	39.93	5	39.60	39.50	-4	6,045	-0.07%
2020/08/19	3	37.70	0	0.00	38.95	3	5,910	0.05%
2020/08/11	2	37.43	4	37.00	36.60	-2	5,804	-0.03%
2020/08/07	1	38.30	0	0.00	38.25	1	5,724	0.02%
2020/08/06	4	41.05	5	40.03	39.80	-1	5,623	-0.02%
2020/08/05	105	42.21	101	42.56	41.10	4	5,510	0.07%	大買/大賣/
2020/08/04	64	40.80	65	40.79	40.45	-1	5,238	-0.02%
2020/07/31	10	39.50	10	38.90	38.80	0	4,931	0.00%
2020/07/30	10	38.35	11	39.14	38.75	-1	4,844	-0.02%
2020/07/28	2	34.70	0	0.00	33.40	2	4,540	0.04%
2020/07/23	0	0.00	4	38.54	38.80	-4	3,973	-0.10%
2020/07/21	0	0.00	31	37.20	37.30	-31	3,756	-0.83%
2020/07/20	10	37.10	0	0.00	36.60	10	3,729	0.27%
2020/07/17	0	0.00	1	38.00	37.70	-1	3,658	-0.03%
2020/07/15	6	36.16	0	0.00	36.20	6	3,538	0.17%
2020/07/14	15	37.05	0	0.00	37.55	15	3,484	0.43%
2020/07/13	1	38.05	0	0.00	38.10	1	3,500	0.03%
2020/07/09	13	39.37	20	40.48	39.20	-7	3,373	-0.21%
2020/07/08	10	37.23	8.1	38.30	38.10	1.9	3,048	0.06%
2020/07/07	3	36.63	25	36.70	35.05	-22	2,744	-0.80%
2020/07/06	7	36.89	11	36.81	37.35	-4	2,653	-0.15%
2020/07/03	13	38.32	11	38.11	37.00	2	2,525	0.08%
2020/07/02	30	35.40	46	35.11	36.35	-16	2,271	-0.70%
2020/07/01	5	33.00	12	33.28	33.05	-7	2,133	-0.33%
2020/06/30	19	33.57	5	33.80	33.55	14	2,057	0.68%
2020/06/29	20	31.40	5	32.55	32.55	15	1,863	0.80%
2020/06/22	3	26.00	5	26.00	26.30	-2	1,457	-0.14%
2020/06/16	2	27.35	1	27.90	27.50	1	1,318	0.08%
2020/06/15	1	27.00	0	0.00	27.00	1	1,335	0.07%
2020/06/12	0.6	27.60	0	0.00	27.60	0.6	1,338	0.05%
2020/06/04	5	29.95	0	0.00	29.80	5	1,378	0.36%
2020/06/01	0	0.00	1	29.80	29.55	-1	1,391	-0.07%
2020/05/21	0	0.00	2	30.30	30.65	-2	1,371	-0.15%
2020/05/14	2	28.25	0	0.00	28.25	2	1,306	0.15%
2020/05/08	0	0.00	1	30.70	30.60	-1	1,286	-0.08%
2020/05/04	0	0.00	1	31.80	31.65	-1	1,255	-0.08%
2020/04/28	0	0.00	1	32.20	31.70	-1	1,260	-0.08%
2020/04/27	0	0.00	1	32.45	32.00	-1	1,273	-0.08%
2020/04/24	0	0.00	2	31.83	32.00	-2	1,255	-0.16%
2020/04/23	1	31.10	0	0.00	31.00	1	1,235	0.08%
2020/04/21	0	0.00	10	31.81	31.55	-10	1,240	-0.81%
2020/04/20	0	0.00	3	30.83	31.30	-3	1,208	-0.25%
2020/04/17	1	30.55	0	0.00	30.45	1	1,236	0.08%
2020/04/16	2	29.40	2	30.35	30.45	0	1,173	0.00%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/03/26	0	0.00	10	19.33	19.20	-10	1,419	-0.70%
2020/03/25	5	19.05	0	0.00	19.15	5	1,498	0.33%
2020/03/24	2	18.00	4	18.00	17.85	-2	1,538	-0.13%
2020/03/23	0	0.00	2	17.00	16.70	-2	1,546	-0.13%
2020/03/20	9	17.35	10	17.95	18.00	-1	1,626	-0.06%
2020/03/19	5	17.90	0	0.00	16.95	5	1,649	0.30%
2020/03/18	1	19.80	0	0.00	18.80	1	1,631	0.06%
2020/03/16	0	0.00	5	22.00	20.00	-5	1,633	-0.31%
2020/03/13	5	21.35	0	0.00	21.95	5	1,617	0.31%
2020/03/12	5	24.17	0	0.00	23.70	5	1,594	0.31%
2020/03/11	0	0.00	2	26.95	26.20	-2	1,572	-0.13%
2020/03/10	1	26.05	0	0.00	26.95	1	1,571	0.06%
2020/03/06	3	28.52	0	0.00	28.55	3	1,542	0.19%
2020/03/04	1	28.75	0	0.00	28.75	1	1,537	0.07%
2020/02/27	1	28.75	0	0.00	28.75	1	1,523	0.07%
2020/02/25	1	29.60	0	0.00	29.75	1	1,516	0.07%
2020/02/19	0	0.00	1	30.75	30.75	-1	1,568	-0.06%
2020/02/17	2	30.50	0	0.00	30.40	2	1,560	0.13%
2020/02/13	0	0.00	3	30.63	30.70	-3	1,564	-0.19%
2020/02/07	2	30.10	0	0.00	29.90	2	1,544	0.13%
2020/02/06	2	30.50	2	30.65	30.60	0	1,536	0.00%
2020/02/05	3	30.05	1	30.45	30.00	2	1,531	0.13%
2020/02/04	3	30.42	1	30.25	30.10	2	1,529	0.13%
2020/02/03	4	29.23	0	0.00	29.15	4	1,523	0.26%
2020/01/31	12	31.86	0	0.00	31.50	12	1,501	0.80%
2020/01/30	3	32.45	0	0.00	32.10	3	1,486	0.20%
2020/01/15	1	35.55	0	0.00	35.60	1	1,463	0.07%
2020/01/13	1	35.45	8	34.48	36.10	-7	1,425	-0.49%
2020/01/09	2	33.70	3	33.90	33.80	-1	1,395	-0.07%
2020/01/06	0	0.00	3	34.60	34.60	-3	1,390	-0.22%
2020/01/03	5	35.95	0	0.00	35.60	5	1,374	0.36%
2020/01/02	0	0.00	0.6	36.25	36.35	-0.6	1,354	-0.04%
2019/12/31	3	35.85	0	0.00	35.85	3	1,334	0.22%
2019/12/26	0	0.00	2	35.75	35.65	-2	1,297	-0.15%
2019/12/23	1	36.05	3	36.40	36.05	-2	1,197	-0.17%
2019/12/19	3	34.80	4	34.68	34.60	-1	1,001	-0.10%
2019/12/17	31	34.81	31	34.89	33.30	0	1,122	0.00%
2019/12/16	0	0.00	2	33.45	33.40	-2	1,046	-0.19%
2019/12/03	1	31.65	0	0.00	32.35	1	1,171	0.09%
2019/11/28	1	32.30	0	0.00	32.15	1	1,207	0.08%
2019/11/26	1	32.50	0	0.00	32.90	1	1,200	0.08%
2019/11/25	0	0.00	2	32.90	32.60	-2	1,203	-0.17%
2019/11/22	1	32.90	0	0.00	32.80	1	1,202	0.08%
2019/11/21	6	33.83	5	34.28	33.45	1	1,190	0.08%
2019/11/08	1	32.30	0	0.00	32.80	1	1,153	0.09%
2019/10/31	1	32.75	0	0.00	32.45	1	1,209	0.08%
2019/10/28	1	33.75	1	33.75	33.70	0	1,233	0.00%
2019/10/25	1	34.05	0	0.00	34.05	1	1,251	0.08%
2019/10/23	0	0.00	3	35.10	34.90	-3	1,391	-0.22%
2019/10/14	1	33.80	0	0.00	33.50	1	1,395	0.07%
2019/10/04	0	0.00	1	35.15	34.40	-1	1,406	-0.07%
2019/09/23	10	37.15	20	37.04	36.30	-10	1,430	-0.70%
2019/09/20	20	35.10	20	35.17	35.30	0	1,372	0.00%
2019/09/10	2	33.80	3	33.75	33.60	-1	1,714	-0.06%
2019/09/09	2	34.68	0	0.00	34.60	2	1,740	0.11%
2019/09/06	0	0.00	2	33.75	33.95	-2	1,717	-0.12%
2019/09/03	2	32.85	0	0.00	32.60	2	1,786	0.11%
2019/08/29	1	31.70	0	0.00	31.70	1	1,791	0.06%
2019/08/26	0	0.00	1.5	31.63	31.65	-1.5	1,810	-0.08%
2019/08/12	2	31.90	0	0.00	32.10	2	1,991	0.10%
2019/08/07	2	32.10	0	0.00	31.15	2	2,113	0.09%
2019/08/06	0	0.00	1	33.00	33.05	-1	2,116	-0.05%
2019/07/31	1	35.10	0	0.00	35.10	1	2,251	0.04%
2019/07/30	0	0.00	2	35.80	35.20	-2	2,272	-0.09%
2019/07/29	2	36.70	0	0.00	36.55	2	2,261	0.09%
2019/07/26	4	36.86	0	0.00	37.00	4	2,259	0.18%
2019/07/25	20	36.35	20	36.66	36.80	0	2,221	0.00%
2019/07/23	0	0.00	1	35.60	35.15	-1	2,171	-0.05%
2019/07/22	0	0.00	1	35.65	35.30	-1	2,225	-0.04%
2019/07/18	10	35.65	0	0.00	35.35	10	2,243	0.45%
2019/07/15	1	34.70	0	0.00	35.70	1	2,269	0.04%
2019/07/12	1	35.35	0	0.00	34.85	1	2,302	0.04%
2019/07/01	20	36.30	20	36.05	36.00	0	2,576	0.00%
2019/06/27	30	36.55	30	36.06	35.75	0	2,614	0.00%
2019/06/26	10	34.50	10	34.55	34.25	0	2,602	0.00%
2019/06/24	2	35.05	0	0.00	34.90	2	2,724	0.07%
2019/06/21	13	38.70	11	39.35	35.85	2	2,762	0.07%
2019/06/19	0	0.00	5	38.15	38.60	-5	2,773	-0.18%
2019/06/17	3	35.20	2	34.80	35.15	1	2,689	0.04%
2019/06/14	0	0.00	7	34.87	34.90	-7	2,905	-0.24%
2019/06/12	0	0.00	3	34.70	34.00	-3	3,264	-0.09%
2019/06/11	1	32.80	0	0.00	32.60	1	3,391	0.03%
2019/05/31	1	33.00	0	0.00	32.80	1	3,564	0.03%
2019/05/30	0	0.00	1	32.40	32.50	-1	3,561	-0.03%
2019/05/29	0	0.00	0	31.70	31.70	0	3,565	0.00%
2019/05/24	1	32.00	0	0.00	32.15	1	3,590	0.03%
2019/05/20	11	35.15	11	34.40	33.10	0	3,733	0.00%
2019/05/17	3	32.73	0	0.00	32.35	3	3,741	0.08%
2019/05/16	17	34.30	11	34.40	33.05	6	3,755	0.16%
2019/05/15	7	34.11	0	0.00	34.65	7	3,702	0.19%
2019/05/13	30	32.43	30	31.37	31.00	0	3,653	0.00%
2019/05/07	26	38.24	26	37.38	37.35	0	3,632	0.00%
2019/05/06	20	38.65	20	38.22	38.10	0	3,626	0.00%
2019/04/30	0	0.00	0	38.40	38.60	0	3,607	0.00%
2019/04/29	0	0.00	2	38.65	38.00	-2	3,623	-0.06%
2019/04/26	1	39.25	2	39.75	39.00	-1	3,619	-0.03%
2019/04/23	0	0.00	4	38.90	39.20	-4	3,578	-0.11%
2019/04/19	5	38.88	0	0.00	38.95	5	3,575	0.14%
2019/04/18	1	39.60	6	38.20	38.10	-5	3,560	-0.14%
2019/04/17	2	41.00	1	40.95	40.00	1	3,536	0.03%
2019/04/16	12	40.97	16	40.86	41.00	-4	3,458	-0.12%
2019/04/15	1	39.25	0	0.00	39.10	1	3,406	0.03%
2019/04/12	1	39.40	1	38.90	38.70	0	3,397	0.00%
2019/04/11	0	0.00	1	39.30	39.00	-1	3,385	-0.03%
2019/04/10	5	39.82	1	40.00	39.10	4	3,375	0.12%
2019/04/09	10	39.95	11	39.13	39.05	-1	3,329	-0.03%
2019/04/08	41	40.39	40	39.61	39.55	1	3,337	0.03%
2019/04/03	6	39.10	1	39.95	39.55	5	3,323	0.15%
2019/04/01	2	39.35	0	0.00	39.20	2	3,355	0.06%
2019/03/29	9	39.75	9	39.91	39.90	0	3,323	0.00%
2019/03/27	0	0.00	1	39.95	40.00	-1	3,279	-0.03%
2019/03/26	4	39.10	3	39.00	39.50	1	3,166	0.03%
2019/03/22	20	39.14	20	38.00	37.70	0	3,061	0.00%
2019/03/21	0	0.00	1	38.05	38.10	-1	2,988	-0.03%
2019/03/19	16	38.73	17	38.93	37.35	-1	3,027	-0.03%
2019/03/18	4	37.00	4	37.43	38.50	0	2,779	0.00%
2019/03/15	0	0.00	1	34.85	35.00	-1	2,672	-0.04%
2019/03/14	4	33.04	6	32.83	33.85	-2	2,396	-0.08%
2019/03/07	3	28.60	2	29.40	28.80	1	2,269	0.04%
2019/02/25	0	0.00	1	29.65	28.65	-1	2,641	-0.04%
2019/02/22	3	28.95	2	28.90	28.90	1	2,634	0.04%
2019/02/21	3	28.25	4	29.05	29.00	-1	2,629	-0.04%
2019/02/19	1	28.80	0	0.00	29.10	1	2,560	0.04%
2019/02/18	0	0.00	3	27.40	27.95	-3	2,494	-0.12%
2019/02/13	3	26.60	0	0.00	26.25	3	2,614	0.11%
2019/02/12	0	0.00	8	27.34	26.80	-8	2,610	-0.31%
2019/01/30	3	25.80	0	0.00	25.65	3	2,670	0.11%
2019/01/28	11	26.69	19	26.47	25.85	-8	2,649	-0.30%
2019/01/22	10	24.90	0	0.00	24.65	10	2,673	0.37%
2019/01/21	0	0.00	1	24.10	24.60	-1	2,673	-0.04%
2019/01/18	1	23.80	0	0.00	23.80	1	2,685	0.04%
2019/01/17	6	24.07	6	23.93	23.80	0	2,719	0.00%
2019/01/16	1	24.95	2	24.85	24.70	-1	2,716	-0.04%
2019/01/14	2	25.00	0	0.00	24.70	2	2,730	0.07%
2019/01/07	0	0.00	1	25.10	24.60	-1	2,799	-0.04%
2019/01/04	1	24.30	0	0.00	24.00	1	2,836	0.04%
2018/12/25	1	27.90	1	27.90	27.70	0	2,948	0.00%
2018/12/19	0	0.00	1	27.75	28.00	-1	2,954	-0.03%
2018/12/14	1	28.90	10	28.50	28.75	-9	3,038	-0.30%
2018/12/13	3	29.20	13	28.89	28.85	-10	3,134	-0.32%
2018/12/12	9	27.33	0	0.00	27.75	9	3,085	0.29%
2018/12/04	0	0.00	2	29.50	28.95	-2	3,076	-0.07%
2018/12/03	5	29.32	6	29.35	29.20	-1	3,080	-0.03%
2018/11/30	2	28.58	1	28.35	28.60	1	3,070	0.03%
2018/11/29	1	28.50	0	0.00	28.40	1	3,068	0.03%
2018/11/28	4	27.60	4	27.53	27.40	0	3,029	0.00%
2018/11/27	13	26.80	0	0.00	27.00	13	3,120	0.42%
2018/11/26	4	26.91	3	26.95	26.80	1	3,227	0.03%
2018/11/23	3	25.85	0	0.00	25.85	3	3,178	0.09%
2018/11/22	0	0.00	14	26.70	26.70	-14	3,106	-0.45%
2018/11/21	8	24.00	1	23.55	24.30	7	3,016	0.23%
2018/11/20	1	23.55	0	0.00	23.55	1	3,002	0.03%
2018/11/16	5	23.96	7	24.43	23.95	-2	3,064	-0.07%
2018/11/15	2	23.50	0	0.00	23.70	2	3,118	0.06%
2018/11/14	2	24.80	1	25.00	24.00	1	3,110	0.03%
2018/11/13	47	24.97	42	25.28	24.90	5	3,087	0.16%
2018/11/12	5	24.25	10	24.53	24.65	-5	3,018	-0.17%
2018/11/09	2	22.70	0	0.00	22.75	2	2,973	0.07%
2018/11/06	1	20.70	0	0.00	20.50	1	3,039	0.03%
2018/10/30	2	19.30	2	19.00	19.05	0	3,144	0.00%
2018/10/29	5	18.83	5	19.00	19.00	0	3,158	0.00%
2018/10/26	0	0.00	4	20.40	18.85	-4	3,200	-0.12%
2018/10/25	10	20.15	10	20.10	19.65	0	3,196	0.00%
2018/10/19	1	21.80	1	22.10	22.45	0	3,193	0.00%
2018/10/17	3	25.10	2	24.70	24.00	1	3,240	0.03%
2018/10/16	2	25.20	2	24.65	24.65	0	3,311	0.00%
2018/10/15	2	25.60	0	0.00	24.90	2	3,356	0.06%
2018/10/05	1	28.00	0	0.00	28.75	1	3,464	0.03%
2018/10/03	0	0.00	0.1	32.40	32.40	-0.1	3,632	0.00%
2018/09/28	1	36.25	2	35.93	35.75	-1	3,978	-0.03%
2018/09/27	1	36.10	1	36.80	36.10	0	4,132	0.00%
2018/09/26	1	37.80	0	0.00	37.00	1	4,340	0.02%
2018/09/25	1	36.80	1	36.90	36.90	0	4,569	0.00%
2018/09/21	1	37.50	1	36.90	36.90	0	4,984	0.00%
2018/09/19	3	39.10	4	38.90	38.05	-1	5,237	-0.02%
2018/09/18	4	38.30	13	38.27	37.35	-9	5,270	-0.17%
2018/09/17	0	0.00	1	36.00	36.20	-1	5,414	-0.02%
2018/09/14	1	35.85	1	36.60	36.60	0	5,661	0.00%
2018/09/13	10	35.90	0	0.00	35.30	10	5,935	0.17%
2018/09/12	4	35.44	5	35.29	35.20	-1	6,269	-0.02%
2018/09/11	16	36.04	15	35.99	36.05	1	6,611	0.02%
2018/09/07	17	37.18	17	38.24	37.05	0	7,192	0.00%
2018/09/03	16	38.83	51	38.90	37.40	-35	7,856	-0.45%
2018/08/31	52	38.51	32	39.06	39.90	20	7,891	0.25%
2018/08/30	7	36.96	3	37.07	36.90	4	7,861	0.05%
2018/08/29	15	35.85	4	36.43	36.50	11	7,909	0.14%
2018/08/23	1	37.15	6	36.50	35.30	-5	8,274	-0.06%
2018/08/20	5	35.25	5	35.15	35.15	0	8,310	0.00%
2018/08/17	10	36.69	10	36.30	35.30	0	8,324	0.00%
2018/08/16	29	34.78	29	35.95	35.90	0	8,317	0.00%
2018/08/15	18	35.59	18	35.95	35.45	0	8,315	0.00%
2018/08/14	6	36.30	0	0.00	35.50	6	8,324	0.07%
2018/08/13	0	0.00	1	35.55	35.15	-1	8,494	-0.01%
2018/08/10	4	40.43	4	39.65	38.70	0	8,575	0.00%
2018/08/09	5	39.85	5	38.65	38.65	0	8,835	0.00%
2018/08/07	17	41.19	17	41.60	41.20	0	9,098	0.00%
2018/08/06	7	41.67	7	40.90	40.90	0	9,252	0.00%
2018/08/01	0	0.00	1	45.10	44.85	-1	9,461	-0.01%
2018/07/31	1	44.55	0	0.00	45.60	1	9,520	0.01%
2018/07/25	8	48.28	8	47.97	47.00	0	10,381	0.00%
2018/07/24	4	47.80	19	47.41	47.60	-15	10,379	-0.14%
2018/07/23	8	47.11	2	47.25	47.15	6	10,464	0.06%
2018/07/20	5	46.23	0	0.00	45.20	5	10,498	0.05%
2018/07/19	16	45.92	19	45.40	45.00	-3	10,644	-0.03%
2018/07/18	10	47.84	2	47.80	46.20	8	10,796	0.07%
2018/07/17	2	47.75	8	47.81	47.25	-6	10,883	-0.06%
2018/07/16	32	49.28	44	47.94	48.00	-12	11,280	-0.11%
2018/07/13	7	48.40	12	48.51	48.20	-5	11,245	-0.04%
2018/07/12	38	48.64	35	47.95	47.95	3	11,567	0.03%
2018/07/11	12	48.05	5	47.94	48.10	7	11,705	0.06%
2018/07/10	15	45.20	9	45.45	45.60	6	11,634	0.05%
2018/07/09	0	0.00	1	47.50	47.50	-1	11,760	-0.01%
2018/07/06	5	47.29	2	48.45	48.55	3	11,839	0.03%
2018/07/05	2	50.45	13	50.15	47.75	-11	11,778	-0.09%
2018/07/04	5	51.72	5	47.59	49.00	0	11,826	0.00%
2018/07/03	24	53.07	23	50.83	50.00	1	11,863	0.01%
2018/07/02	15	53.62	15	54.01	51.40	0	11,591	0.00%
2018/06/29	10	48.70	12	48.99	50.40	-2	11,188	-0.02%
2018/06/28	12	47.36	12	47.16	45.85	0	10,976	0.00%
2018/06/27	19	47.70	22	47.72	47.70	-3	10,885	-0.03%
2018/06/26	5	46.95	12	47.48	47.50	-7	10,755	-0.07%
2018/06/25	44	46.91	23	44.56	44.50	21	10,586	0.20%
2018/06/22	11	50.20	23	49.69	49.00	-12	10,353	-0.12%
2018/06/21	20	50.14	40	49.35	50.10	-20	10,077	-0.20%
2018/06/20	28	45.91	19	46.83	46.10	9	9,813	0.09%
2018/06/19	14	44.39	10	46.41	47.15	4	9,495	0.04%
2018/06/15	11	41.31	2	41.53	42.90	9	9,375	0.10%
2018/06/14	10	39.50	10	40.15	40.15	0	9,233	0.00%
2018/06/13	6	41.63	5	41.63	39.00	1	9,282	0.01%
2018/06/12	1	39.40	2	40.28	39.35	-1	9,006	-0.01%
2018/06/11	11	37.12	10	38.23	37.65	1	9,064	0.01%
2018/06/08	1	35.30	0	0.00	35.95	1	9,002	0.01%
2018/06/07	1	38.55	0	0.00	37.45	1	8,910	0.01%
2018/06/06	3	39.27	11	39.11	38.55	-8	8,907	-0.09%
2018/06/05	26	40.13	22	40.51	38.20	4	8,871	0.05%
2018/06/04	8	40.70	0	0.00	42.30	8	8,700	0.09%
2018/06/01	2	39.00	2	38.80	38.80	0	8,669	0.00%
2018/05/31	2	38.50	3	39.37	39.45	-1	8,675	-0.01%
2018/05/30	1	37.30	8.5	38.53	38.70	-7.5	8,661	-0.09%
2018/05/29	0	0.00	5	36.55	37.50	-5	8,673	-0.06%
2018/05/24	12	35.26	7	34.10	34.90	5	8,796	0.06%
2018/05/23	9	35.55	12	35.38	35.50	-3	8,985	-0.03%
2018/05/22	3	35.65	1	35.80	35.80	2	9,216	0.02%
2018/05/21	8	37.79	10	38.10	37.00	-2	9,236	-0.02%
2018/05/18	2	36.25	6	35.40	35.60	-4	9,168	-0.04%
2018/05/17	10	36.22	14	36.66	36.60	-4	9,229	-0.04%
2018/05/16	11	34.69	15	35.24	33.80	-4	9,069	-0.04%
2018/05/15	0	0.00	38	36.50	36.50	-38	8,844	-0.43%
2018/05/14	15	31.95	18	32.15	33.20	-3	8,863	-0.03%
2018/05/11	1	30.20	10	30.20	30.20	-9	8,709	-0.10%
2018/05/10	14	30.29	13	30.49	30.15	1	8,637	0.01%
2018/05/09	2	31.70	2	31.60	31.00	0	8,554	0.00%
2018/05/08	32	31.60	15	31.55	30.90	17	8,544	0.20%
2018/05/07	7	31.87	17	32.03	31.00	-10	8,596	-0.12%
2018/05/04	23	31.59	29	32.07	31.10	-6	8,574	-0.07%
2018/05/03	64	32.58	88	32.35	31.90	-24	8,483	-0.28%
2018/05/02	48	33.12	31	33.91	30.90	17	8,397	0.20%
2018/04/27	7	29.81	13	30.30	30.90	-6	8,131	-0.07%
2018/04/26	1	29.15	1	28.10	28.10	0	7,996	0.00%
2018/04/25	11	30.65	55	27.99	29.90	-44	7,863	-0.56%
2018/04/24	17	29.29	0	0.00	29.00	17	7,654	0.22%
2018/04/23	15	32.37	0	0.00	32.20	15	7,447	0.20%
2018/04/20	22	35.40	17	36.12	35.50	5	7,296	0.07%
2018/04/18	43	29.42	13	30.05	31.40	30	6,821	0.44%
2018/04/17	20	30.15	76	29.05	28.55	-56	6,457	-0.87%
2018/04/16	22	32.03	24	31.81	31.70	-2	6,250	-0.03%
2018/04/13	76	33.55	15	31.92	32.95	61	6,134	0.99%
2018/04/11	3	37.50	23	36.81	36.90	-20	5,665	-0.35%
2018/04/10	23	37.18	33	39.43	36.00	-10	5,565	-0.18%
2018/04/09	33	39.17	6	40.85	38.70	27	5,342	0.51%
2018/04/03	9	43.50	1	42.00	43.00	8	5,068	0.16%
2018/04/02	11	43.45	0	0.00	42.95	11	5,039	0.22%
2018/03/31	0	0.00	1	40.15	41.45	-1	5,014	-0.02%
2018/03/29	0	0.00	2	41.30	40.55	-2	4,959	-0.04%
2018/03/23	9	34.00	1	35.50	34.00	8	4,884	0.16%
2018/03/22	13	36.35	0	0.00	36.35	13	4,811	0.27%
2018/03/21	5	39.78	26	38.25	40.35	-21	4,771	-0.44%
2018/03/20	2	36.65	2.5	35.86	36.70	-0.5	4,550	-0.01%
2018/03/19	21	32.12	0.2	33.40	33.40	20.8	4,382	0.47%
2018/03/16	0	0.00	21	30.55	30.40	-21	4,204	-0.50%
2018/03/15	15	31.64	13.3	31.84	32.20	1.7	4,071	0.04%
2018/03/09	0	0.00	8	22.00	22.05	-8	3,598	-0.22%
2018/03/08	1	23.30	0	0.00	22.70	1	3,541	0.03%
2018/03/07	11	23.75	0	0.00	23.00	11	3,492	0.31%
2018/03/06	27	24.23	0	0.00	24.50	27	3,428	0.79%
2018/03/05	0	0.00	1	22.90	23.90	-1	3,361	-0.03%
2018/03/02	0	0.00	10	23.46	23.75	-10	3,256	-0.31%
2018/03/01	3	21.13	4	20.30	21.75	-1	3,151	-0.03%
2018/02/27	2	20.20	0	0.00	19.80	2	3,066	0.07%
2018/02/23	2	20.60	1	19.85	18.65	1	2,888	0.03%
2018/02/22	0	0.00	20	20.05	20.60	-20	2,673	-0.75%
2018/02/21	0	0.00	3	19.35	19.35	-3	2,419	-0.12%
2018/02/12	16	16.52	0	0.00	17.60	16	2,351	0.68%
2018/02/09	1	15.55	1	16.00	16.00	0	2,163	0.00%
2018/02/08	2	13.80	58	14.12	14.55	-56	1,950	-2.87%
2018/02/07	56	13.25	0	0.00	13.25	56	1,790	3.13%
2018/02/05	0	0.00	20	12.75	12.90	-20	1,639	-1.22%
2018/02/02	0	0.00	50	13.37	13.50	-50	1,605	-3.11%
2018/02/01	0	0.00	10	13.61	13.80	-10	1,591	-0.63%
2018/01/31	60	14.28	0	0.00	14.10	60	1,535	3.91%
2018/01/30	25	14.04	0	0.00	13.50	25	1,431	1.75%
2018/01/29	0	0.00	10	14.51	14.60	-10	1,284	-0.78%
2018/01/25	0	0.00	5	12.81	12.10	-5	1,055	-0.47%
2018/01/24	5	11.70	13	11.77	12.40	-8	914	-0.88%
2018/01/23	0	0.00	5	10.90	11.30	-5	754	-0.66%
2018/01/18	0	0.00	1	10.75	10.65	-1	744	-0.13%
2018/01/17	0	0.00	2	10.70	10.70	-2	745	-0.27%
2018/01/09	0	0.00	1	10.50	10.70	-1	781	-0.13%
2018/01/04	1	10.90	0	0.00	10.85	1	902	0.11%
2018/01/03	5	10.80	0	0.00	10.70	5	912	0.55%