威盛 (2388)-康和-台中券商分點個股進出

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
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024張
產業
上市半導體類股
640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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	127.75	3	126.00	123.50	1	8,577	0.01%
2024/04/30	3	129.00	6	128.83	128.00	-3	8,687	-0.03%
2024/04/26	8	132.31	7	133.57	131.00	1	8,842	0.01%
2024/04/25	4	128.75	5	130.50	129.00	-1	8,838	-0.01%
2024/04/24	9	129.56	5	126.50	130.00	4	8,896	0.04%
2024/04/23	6	122.33	8	121.50	121.00	-2	9,048	-0.02%
2024/04/22	1.2	123.42	1	126.50	121.00	0.2	9,123	0.00%
2024/04/19	17.3	128.11	0	0.00	128.00	17.3	9,217	0.19%
2024/04/18	25	141.14	34	140.65	138.50	-9	9,285	-0.10%
2024/04/17	26.1	141.28	45	139.36	141.00	-18.9	9,411	-0.20%
2024/04/16	22	138.05	29	138.31	137.00	-7	9,409	-0.07%
2024/04/15	40	145.10	21	145.43	139.00	19	9,595	0.20%
2024/04/12	0	128.50	9	139.83	140.00	-9	9,891	-0.09%
2024/04/11	4	128.25	18	127.08	127.50	-14	9,777	-0.14%
2024/04/09	0	0.00	2	129.00	131.00	-2	10,007	-0.02%
2024/04/08	3	127.00	0	0.00	127.00	3	10,190	0.03%
2024/04/03	4	129.63	3	129.50	129.50	1	10,292	0.01%
2024/04/01	9	131.00	31	130.03	132.00	-22	10,566	-0.21%
2024/03/29	2	126.00	3	127.67	125.50	-1	10,813	-0.01%
2024/03/28	14	127.68	4	127.75	126.00	10	10,978	0.09%
2024/03/27	5	129.90	2	129.00	127.50	3	11,173	0.03%
2024/03/26	158	137.89	149	137.30	131.50	9	11,227	0.08%	大買/大賣/
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	7	122.07	7	122.00	122.50	0	10,943	0.00%
2024/03/21	1	120.00	4	121.00	121.50	-3	11,314	-0.03%
2024/03/20	4	119.50	5	119.70	120.00	-1	12,008	-0.01%
2024/03/19	2	121.00	0.5	121.50	120.00	1.5	12,105	0.01%
2024/03/18	2	120.50	2	121.50	122.00	0	12,316	0.00%
2024/03/15	2	122.00	8	124.00	121.00	-6	12,709	-0.05%
2024/03/14	11	122.73	6	122.17	122.50	5	13,710	0.04%
2024/03/13	12	124.25	19	124.68	123.00	-7	14,188	-0.05%
2024/03/11	11	129.00	5	132.00	129.00	6	14,997	0.04%
2024/03/08	26	133.67	61	133.98	131.00	-35	15,156	-0.23%
2024/03/07	84.5	137.75	75.1	139.28	137.50	9.4	15,459	0.06%
2024/03/06	7	129.07	7.1	130.55	128.50	-0.1	15,394	0.00%
2024/03/05	6	131.50	5	134.00	131.50	1	15,797	0.01%
2024/03/04	7	131.57	9	132.94	131.50	-2	16,131	-0.01%
2024/03/01	23	132.65	6	133.58	131.00	17	16,757	0.10%
2024/02/29	5	131.20	2	131.00	132.00	3	16,958	0.02%
2024/02/27	11	130.91	9	133.44	130.00	2	17,108	0.01%
2024/02/26	2	133.00	3	134.00	132.50	-1	17,706	-0.01%
2024/02/23	7	134.79	13	135.04	134.00	-6	18,732	-0.03%
2024/02/22	43	136.33	24	133.96	132.50	19	19,143	0.10%
2024/02/21	5	137.40	9	137.50	136.50	-4	19,465	-0.02%
2024/02/20	8	136.63	3	136.83	136.50	5	20,833	0.02%
2024/02/19	3	138.33	6	139.00	137.00	-3	21,480	-0.01%
2024/02/16	3	140.50	12	140.46	141.00	-9	22,655	-0.04%
2024/02/15	6	137.33	1	136.00	136.00	5	23,835	0.02%
2024/02/05	22.1	140.33	29	140.74	137.00	-6.9	23,844	-0.03%
2024/02/02	54.1	143.08	44	143.19	143.00	10.1	24,008	0.04%
2024/02/01	7.5	138.23	8	138.75	137.00	-0.5	24,146	0.00%
2024/01/31	9	139.78	5	140.30	138.50	4	24,912	0.02%
2024/01/30	21	139.05	8	139.81	138.50	13	25,466	0.05%
2024/01/29	9	141.00	6	140.67	141.50	3	27,200	0.01%
2024/01/26	9	139.44	8	141.25	140.00	1	28,504	0.00%
2024/01/25	6	144.08	11	144.18	142.50	-5	29,219	-0.02%
2024/01/24	10	146.45	7	146.57	143.50	3	29,380	0.01%
2024/01/23	6	147.25	8	148.88	146.50	-2	29,733	-0.01%
2024/01/22	18	148.50	11	147.82	148.00	7	30,158	0.02%
2024/01/19	40	145.13	31	144.94	145.00	9	30,462	0.03%
2024/01/18	14	140.89	32	141.00	143.00	-18	30,718	-0.06%
2024/01/17	15	147.50	10	150.20	143.50	5	31,186	0.02%
2024/01/16	31	148.82	27	149.30	147.50	4	31,268	0.01%
2024/01/15	22	149.25	17	148.56	149.50	5	31,362	0.02%
2024/01/12	60	145.71	55	144.42	145.50	5	31,612	0.02%
2024/01/11	16	150.34	14	151.61	150.00	2	31,796	0.01%
2024/01/10	11	150.86	8	149.94	152.50	3	33,245	0.01%
2024/01/09	37	149.86	36	150.39	149.00	1	33,456	0.00%
2024/01/08	39.5	158.19	28	161.95	149.00	11.5	33,451	0.03%
2024/01/05	23	155.50	20.1	157.43	160.00	2.9	33,127	0.01%
2024/01/04	4	158.00	21	158.17	157.00	-17	33,237	-0.05%
2024/01/03	18	157.33	8	155.75	156.50	10	33,381	0.03%
2024/01/02	15	152.60	11	155.23	157.00	4	33,333	0.01%
2023/12/29	12	155.42	9	155.17	156.50	3	33,292	0.01%
2023/12/28	7	154.29	13	154.65	154.00	-6	33,365	-0.02%
2023/12/27	13	154.77	16	156.72	153.00	-3	33,848	-0.01%
2023/12/26	43	158.48	25	158.66	157.00	18	34,020	0.05%
2023/12/25	19	155.82	10	157.00	156.50	9	33,926	0.03%
2023/12/22	16.2	154.66	14	155.57	155.50	2.2	33,954	0.01%
2023/12/21	21	151.71	21	151.26	151.50	0	33,980	0.00%
2023/12/20	17	152.53	14	153.25	151.50	3	34,141	0.01%
2023/12/19	16	152.28	10	152.15	152.00	6	34,211	0.02%
2023/12/18	32.1	153.03	32	154.38	152.50	0.1	34,286	0.00%
2023/12/15	28	158.48	20	158.70	156.00	8	34,194	0.02%
2023/12/14	6	164.08	4	163.38	165.00	2	33,968	0.01%
2023/12/13	27	162.72	28	161.75	161.00	-1	34,449	0.00%
2023/12/12	16	162.53	12	164.04	163.50	4	35,051	0.01%
2023/12/11	77	170.28	77	171.28	161.50	0	34,894	0.00%
2023/12/08	80	172.84	55	171.58	174.00	25	33,960	0.07%
2023/12/07	26	165.06	27	164.74	166.00	-1	33,596	0.00%
2023/12/06	14	173.64	10	173.35	170.50	4	33,297	0.01%
2023/12/05	21	169.95	43	169.07	169.50	-22	33,200	-0.07%
2023/12/04	58	178.26	84	176.43	173.00	-26	33,133	-0.08%
2023/12/01	71	174.45	66	174.40	176.50	5	32,795	0.02%
2023/11/30	38	173.13	43	172.90	172.50	-5	32,648	-0.02%
2023/11/29	15	168.83	18	169.47	170.50	-3	32,301	-0.01%
2023/11/28	74	167.85	76.1	169.04	168.00	-2.1	32,070	-0.01%
2023/11/27	18	162.31	11	160.59	160.00	7	31,641	0.02%
2023/11/24	5	164.90	4.1	165.34	165.00	0.9	31,699	0.00%
2023/11/23	22	166.39	19	164.79	163.50	3	31,774	0.01%
2023/11/22	90	172.34	77	172.53	170.50	13	31,908	0.04%
2023/11/21	64	166.51	63	166.00	168.50	1	31,430	0.00%
2023/11/20	22	165.07	33	165.18	166.00	-11	31,221	-0.04%
2023/11/17	70	161.69	55	163.18	164.00	15	30,986	0.05%
2023/11/16	29	157.76	43	158.53	160.00	-14	29,688	-0.05%
2023/11/15	148	156.18	168.2	154.79	158.50	-20.2	29,107	-0.07%	大買/大賣/
2023/11/14	106	146.25	102	146.09	149.50	4	28,172	0.01%	大買/大賣/
2023/11/13	0	0.00	12	138.50	138.50	-12	27,196	-0.04%
2023/11/10	24	128.33	12	129.38	126.00	12	27,211	0.04%
2023/11/09	28	128.46	29.5	128.37	129.00	-1.5	27,142	-0.01%
2023/11/08	126	130.35	143	130.41	129.00	-17	27,019	-0.06%	大買/大賣/
2023/11/07	58	133.64	42	133.58	133.50	16	26,701	0.06%
2023/11/06	212	139.59	203	138.18	135.00	9	26,450	0.03%	大買/大賣/
2023/11/03	79.5	140.60	79.3	140.69	145.00	0.2	25,118	0.00%
2023/11/02	53	126.32	57	127.58	132.00	-4	24,186	-0.02%
2023/11/01	15	121.47	7	120.50	120.00	8	23,920	0.03%
2023/10/31	105	120.80	92	120.23	119.00	13	23,942	0.05%	大買/
2023/10/30	66	122.79	78	122.66	123.00	-12	23,924	-0.05%
2023/10/27	82	120.28	75	119.17	117.00	7	23,866	0.03%
2023/10/26	71	120.77	71	120.78	119.00	0	23,523	0.00%
2023/10/25	69	121.96	81.1	122.29	124.00	-12.1	23,188	-0.05%
2023/10/24	28	115.84	19	114.11	117.50	9	22,575	0.04%
2023/10/23	6	115.67	12	116.63	114.50	-6	22,310	-0.03%
2023/10/20	37	116.76	28	116.82	116.50	9	22,156	0.04%
2023/10/19	86.1	122.05	80	121.73	122.50	6.1	21,788	0.03%
2023/10/18	116	133.74	156	129.44	121.50	-40	21,471	-0.19%	大買/大賣/
2023/10/17	40	130.50	30	131.65	134.50	10	19,814	0.05%
2023/10/16	43	124.58	56	123.26	122.50	-13	19,488	-0.07%
2023/10/13	40	121.09	19	120.76	122.00	21	19,195	0.11%
2023/10/12	24	111.52	28	116.91	118.50	-4	19,873	-0.02%
2023/10/11	14.4	112.99	13	110.24	108.00	1.4	20,327	0.01%
2023/10/06	3	118.50	1	116.50	116.00	2	20,959	0.01%
2023/10/05	15	118.27	39	117.65	117.00	-24	21,594	-0.11%
2023/10/04	17	117.74	14	118.46	118.50	3	22,450	0.01%
2023/10/03	102	124.94	116	123.02	118.00	-14	22,460	-0.06%	大買/大賣/
2023/10/02	89	124.28	72.1	123.88	123.00	16.9	22,027	0.08%
2023/09/28	10	120.00	18	119.89	118.50	-8	22,128	-0.04%
2023/09/27	52	119.52	30	118.42	121.50	22	21,906	0.10%
2023/09/26	44.1	119.58	76	118.35	117.00	-32	21,747	-0.15%
2023/09/25	22	121.36	21.1	122.13	122.00	0.9	21,526	0.00%
2023/09/22	25.1	119.51	30	118.47	120.00	-4.9	21,249	-0.02%
2023/09/21	60	116.65	55	114.56	119.00	5	21,117	0.02%
2023/09/20	33	116.42	30	116.75	115.50	3	20,877	0.01%
2023/09/19	29	119.86	28	119.29	118.00	1	20,651	0.00%
2023/09/18	43.1	121.33	46	122.01	122.50	-2.9	20,183	-0.01%
2023/09/15	94	119.01	61.2	118.20	120.00	32.8	19,566	0.17%
2023/09/14	4	107.63	9.2	109.32	111.00	-5.2	18,784	-0.03%
2023/09/13	12.1	102.66	7	100.71	101.00	5.1	18,675	0.03%
2023/09/12	4.1	104.62	10	103.85	103.00	-5.9	18,860	-0.03%
2023/09/11	49	109.71	73	107.12	105.50	-24	18,751	-0.13%
2023/09/08	37	116.39	12	117.33	116.50	25	18,518	0.14%
2023/09/07	18	116.36	13	116.73	115.00	5	18,412	0.03%
2023/09/06	4	115.75	1.1	117.14	116.50	2.9	18,611	0.02%
2023/09/05	8	115.37	13	115.04	118.00	-5	18,805	-0.03%
2023/09/04	10	114.50	11	115.68	116.00	-1	18,827	-0.01%
2023/09/01	12.1	113.34	10	113.70	112.50	2.1	18,965	0.01%
2023/08/31	9	115.50	16.1	115.90	115.00	-7.1	19,335	-0.04%
2023/08/30	8	113.44	12	114.21	114.50	-4	19,752	-0.02%
2023/08/29	20	108.98	28	108.91	109.00	-8	19,823	-0.04%
2023/08/28	92.5	114.71	121	112.82	108.50	-28.6	19,677	-0.15%	大賣/
2023/08/25	86	119.95	81.6	119.99	120.50	4.4	18,965	0.02%
2023/08/24	27	117.87	45	114.79	113.50	-18	18,625	-0.10%
2023/08/23	25	114.74	14	115.43	115.00	11	18,734	0.06%
2023/08/22	29	112.40	2	112.25	110.00	27	18,597	0.15%
2023/08/21	13	110.27	20	109.38	108.50	-7	18,705	-0.04%
2023/08/18	29.3	111.52	33	107.26	108.00	-3.7	18,625	-0.02%
2023/08/17	26	116.60	42	116.57	116.00	-16	18,354	-0.09%
2023/08/16	19	111.47	11	112.50	113.50	8	18,081	0.04%
2023/08/15	46	113.28	50	111.18	110.00	-4	17,939	-0.02%
2023/08/14	12	109.58	10	109.20	109.00	2	17,783	0.01%
2023/08/11	238	110.03	205	109.39	110.00	33	17,660	0.19%	大買/大賣/
2023/08/10	72.2	107.46	75	107.17	109.50	-2.9	17,245	-0.02%
2023/08/09	96	110.44	88.1	108.75	109.50	7.9	16,904	0.05%
2023/08/08	66.7	111.05	52	106.81	105.50	14.7	16,460	0.09%
2023/08/07	25	117.88	9	118.78	117.00	16	16,266	0.10%
2023/08/04	24.1	112.37	18	110.19	109.50	6.1	15,730	0.04%
2023/08/02	61.7	117.09	79	114.14	113.50	-17.3	15,495	-0.11%
2023/08/01	154	130.08	168	121.24	121.50	-14	15,096	-0.09%	大買/大賣/
2023/07/31	27.3	136.05	71	145.58	133.00	-43.7	14,649	-0.30%
2023/07/28	76	140.44	23	145.98	147.50	53	14,586	0.36%
2023/07/27	22	147.66	11	151.22	144.00	11	14,565	0.08%
2023/07/26	23	151.63	24.1	149.04	151.50	-1.1	14,531	-0.01%
2023/07/25	17	144.29	23.1	144.10	142.50	-6.1	14,521	-0.04%
2023/07/24	10	150.10	17	149.32	151.00	-7	14,518	-0.05%
2023/07/21	15	145.60	51	141.80	148.50	-36	14,490	-0.25%
2023/07/20	24.1	134.29	25.2	133.90	135.00	-1.2	14,460	-0.01%
2023/07/19	59	125.81	18	127.14	127.50	41	14,434	0.28%
2023/07/18	40	124.91	19	124.13	125.00	21	14,485	0.14%
2023/07/17	339	128.87	346	129.36	130.00	-7	14,425	-0.05%	大買/大賣/
2023/07/14	87	123.41	78.1	124.62	127.00	9	13,341	0.07%
2023/07/13	40.2	113.16	93.1	114.27	115.50	-52.9	12,613	-0.42%
2023/07/12	5	103.00	26	101.48	105.00	-21	11,715	-0.18%
2023/07/11	30	93.59	74.7	94.12	95.50	-44.7	11,020	-0.41%
2023/07/10	13	85.92	12	85.18	86.90	1	10,104	0.01%
2023/07/07	7	83.87	10	83.79	84.20	-3	9,931	-0.03%
2023/07/06	19	83.77	19	84.66	83.80	0	9,928	0.00%
2023/07/05	2	81.50	6	81.53	81.00	-4	9,556	-0.04%
2023/07/04	3	82.03	5	82.14	81.60	-2	9,601	-0.02%
2023/07/03	3	82.07	2	82.05	81.60	1	9,611	0.01%
2023/06/30	21	80.22	22.4	81.10	81.00	-1.4	9,650	-0.01%
2023/06/29	24	79.01	23	80.87	80.10	1	9,705	0.01%
2023/06/28	4.1	77.53	3	79.10	80.00	1.1	9,781	0.01%
2023/06/27	5.2	77.79	4	76.70	76.70	1.2	10,125	0.01%
2023/06/26	4.1	77.76	5	79.00	78.30	-0.9	10,225	-0.01%
2023/06/21	8	80.16	9	80.68	79.80	-1	10,768	-0.01%
2023/06/20	14.1	81.10	12	81.96	80.50	2.1	10,821	0.02%
2023/06/19	26.1	82.24	16	84.13	81.60	10.1	11,007	0.09%
2023/06/16	20	82.54	16	82.08	84.60	4	11,359	0.04%
2023/06/15	11	82.39	2	82.10	81.90	9	11,440	0.08%
2023/06/14	6	83.12	10	83.80	82.00	-4	11,769	-0.03%
2023/06/13	23	84.94	23.4	84.50	84.20	-0.4	12,105	0.00%
2023/06/12	23.1	83.78	17	84.09	83.90	6.1	12,564	0.05%
2023/06/09	60	87.81	47	88.09	87.90	13	12,720	0.10%
2023/06/08	16	84.95	20	86.24	84.80	-4	13,013	-0.03%
2023/06/07	8	89.00	1	88.60	87.90	7	13,809	0.05%
2023/06/06	18	87.27	22	88.79	87.50	-4	14,003	-0.03%
2023/06/05	78	88.61	71.3	88.57	88.20	6.7	13,742	0.05%
2023/06/02	37	85.66	48	85.18	84.30	-11	13,298	-0.08%
2023/06/01	33	81.44	21.3	81.81	83.10	11.7	13,393	0.09%
2023/05/31	1	81.40	2	81.45	80.80	-1	13,848	-0.01%
2023/05/30	4	82.25	14	82.72	80.60	-10	14,101	-0.07%
2023/05/29	24	82.59	33	80.69	83.10	-9	14,588	-0.06%
2023/05/26	10	77.01	2	76.35	76.00	8	15,577	0.05%
2023/05/25	25	77.74	25	78.26	77.30	0	16,162	0.00%
2023/05/24	5	76.02	10	76.28	76.50	-5	16,271	-0.03%
2023/05/23	2	77.45	1	77.10	77.10	1	17,055	0.01%
2023/05/22	11	76.72	12	77.03	77.10	-1	17,148	-0.01%
2023/05/19	16	75.27	1	74.90	74.90	15	17,153	0.09%
2023/05/18	8	76.44	7	76.83	76.20	1	17,170	0.01%
2023/05/17	12	76.05	38	75.96	76.00	-26	17,186	-0.15%
2023/05/16	17	75.26	18.1	74.78	75.60	-1.1	17,215	-0.01%
2023/05/15	1	73.70	10	73.34	73.20	-9	17,302	-0.05%
2023/05/12	9	72.81	3	72.23	73.50	6	17,428	0.03%
2023/05/11	42	74.55	35	73.64	71.70	7	17,946	0.04%
2023/05/10	6	73.57	1	73.60	73.60	5	17,858	0.03%
2023/05/09	12	73.38	10	75.19	73.00	2	17,911	0.01%
2023/05/08	4	75.15	3	74.80	74.80	1	18,028	0.01%
2023/05/05	6	74.75	6	74.77	74.80	0	18,545	0.00%
2023/05/04	12	74.23	11	74.72	74.00	1	19,184	0.01%
2023/05/03	1	73.90	0	0.00	74.50	1	19,241	0.01%
2023/05/02	11.1	75.31	9	74.36	75.40	2.1	19,298	0.01%
2023/04/28	3	74.27	7	74.90	74.00	-4	19,342	-0.02%
2023/04/27	4	73.38	17	74.23	73.60	-13	19,299	-0.07%
2023/04/26	18	72.98	3	73.00	73.00	15	19,270	0.08%
2023/04/25	25	75.04	14	75.63	73.50	11	19,280	0.06%
2023/04/24	8	77.13	4	77.13	77.20	4	19,278	0.02%
2023/04/21	16	77.04	42	76.90	76.70	-26	19,280	-0.13%
2023/04/20	8.1	77.88	11	79.45	77.80	-2.9	19,231	-0.02%
2023/04/19	12.1	79.97	11	79.31	79.40	1.1	19,261	0.01%
2023/04/18	15	82.24	19	81.50	80.50	-4	19,227	-0.02%
2023/04/17	2	82.35	1	82.10	82.10	1	19,301	0.01%
2023/04/14	12.1	83.14	1	82.20	82.20	11.1	19,408	0.06%
2023/04/13	23.2	83.68	21	83.06	82.20	2.2	19,515	0.01%
2023/04/12	13.1	85.68	2	85.60	85.50	11.1	19,547	0.06%
2023/04/11	8.1	87.09	15	88.57	85.60	-6.9	19,588	-0.04%
2023/04/10	11.1	86.76	3	86.90	87.40	8.1	19,543	0.04%
2023/04/07	2	86.20	1	85.40	85.40	1	19,545	0.01%
2023/04/06	5	85.70	14	85.31	85.50	-9	19,545	-0.05%
2023/03/31	11	86.00	10	85.53	86.00	1	19,512	0.01%
2023/03/30	7	84.49	18	84.71	84.80	-11	19,493	-0.06%
2023/03/29	19.2	83.10	37	82.35	83.30	-17.8	19,515	-0.09%
2023/03/28	145.1	84.60	145	85.20	84.10	0.1	19,537	0.00%	大買/大賣/
2023/03/27	8.3	89.80	17	90.27	89.70	-8.7	19,220	-0.05%
2023/03/24	171	90.44	331	91.30	89.60	-160	19,247	-0.83%	大買/大賣/鉅額交易
2023/03/23	10	89.52	14	89.91	89.50	-4	18,799	-0.02%
2023/03/22	41	89.79	69	89.47	89.50	-28	18,928	-0.15%
2023/03/21	31	90.97	24	90.75	89.10	7	19,292	0.04%
2023/03/20	75	90.85	31	91.31	91.80	44	19,422	0.23%
2023/03/17	251	90.60	34	89.99	89.80	217	19,692	1.10%	大買/鉅額交易
2023/03/16	137	87.77	127	86.31	88.60	10	19,658	0.05%	大買/大賣/
2023/03/15	97	90.78	92	91.41	89.60	5	19,380	0.03%
2023/03/14	48	90.06	42	89.70	88.00	6	19,026	0.03%
2023/03/13	50	92.28	110	91.80	92.90	-60	18,928	-0.32%	大賣/
2023/03/10	54	94.59	70	94.18	94.80	-16	18,556	-0.09%
2023/03/09	33	91.57	82	92.04	96.00	-49	18,325	-0.27%
2023/03/08	14	88.19	19	87.92	87.30	-5	18,601	-0.03%
2023/03/07	27	88.42	72	88.15	87.60	-45	18,539	-0.24%
2023/03/06	153	88.22	70	88.42	89.50	83	18,424	0.45%	大買/
2023/03/03	85.1	87.09	166	87.70	85.00	-80.9	18,250	-0.44%	大賣/
2023/03/02	74	88.34	17	89.01	87.90	57	17,890	0.32%
2023/03/01	73	90.27	87.6	90.63	89.70	-14.6	17,649	-0.08%
2023/02/24	159	88.89	74.2	87.60	90.80	84.9	17,103	0.50%	大買/
2023/02/23	8.6	80.48	88.2	82.04	83.80	-79.6	15,978	-0.50%
2023/02/22	67	77.13	54	77.49	76.20	13	15,663	0.08%
2023/02/21	104	79.60	190	80.52	80.30	-86	15,878	-0.54%	大買/大賣/
2023/02/20	5	75.14	16	75.22	75.50	-11	15,458	-0.07%
2023/02/17	14	74.02	8	74.12	73.90	6	15,640	0.04%
2023/02/16	13	73.85	5.4	73.88	74.20	7.6	15,811	0.05%
2023/02/15	22	72.60	25	71.93	72.60	-3	16,237	-0.02%
2023/02/14	9	74.81	19	74.14	73.70	-10	16,523	-0.06%
2023/02/13	22	74.67	11	75.03	74.60	11	17,127	0.06%
2023/02/10	26	74.73	18	74.28	73.40	8	17,636	0.05%
2023/02/09	99.1	76.16	56.2	75.99	75.30	42.9	18,042	0.24%
2023/02/08	27	74.31	53	73.70	74.50	-26	18,685	-0.14%
2023/02/07	2	71.85	6	71.45	72.20	-4	19,168	-0.02%
2023/02/06	36	72.56	21	71.94	72.60	15	19,424	0.08%
2023/02/03	185.2	74.63	151.2	74.87	72.20	34	19,497	0.17%	大買/大賣/
2023/02/02	42.2	76.11	23	76.81	77.00	19.2	19,396	0.10%
2023/02/01	8	69.99	5	70.24	70.20	3	19,012	0.02%
2023/01/31	5	68.74	4	69.20	69.50	1	19,298	0.01%
2023/01/30	3	68.20	8	68.38	68.40	-5	19,549	-0.03%
2023/01/17	5	66.40	0	0.00	66.60	5	19,758	0.03%
2023/01/16	10	67.05	10	66.88	67.00	0	19,981	0.00%
2023/01/13	11	67.40	16	67.75	67.00	-5	20,236	-0.02%
2023/01/12	10	68.71	14	68.46	68.10	-4	20,539	-0.02%
2023/01/11	3	70.50	3	69.97	69.30	0	20,819	0.00%
2023/01/10	5	70.96	19	70.84	70.30	-14	21,199	-0.07%
2023/01/09	13	71.25	5	70.96	70.70	8	21,555	0.04%
2023/01/06	10	69.53	4	69.40	69.70	6	22,169	0.03%
2023/01/05	3	70.00	9	70.63	68.80	-6	22,827	-0.03%
2023/01/04	10	69.54	13	69.94	69.30	-3	23,375	-0.01%
2023/01/03	28	68.72	22	67.30	69.10	6	23,527	0.03%
2022/12/30	26	68.63	27	68.57	67.30	-1	23,873	0.00%
2022/12/29	17	67.34	14	66.70	67.40	3	24,176	0.01%
2022/12/28	20	68.95	20	69.57	67.90	0	25,018	0.00%
2022/12/27	26	70.93	20	71.02	70.90	6	25,275	0.02%
2022/12/26	23	70.04	26	69.87	70.00	-3	25,716	-0.01%
2022/12/23	22	69.31	24	68.52	69.30	-2	26,211	-0.01%
2022/12/22	33	70.29	39.1	70.35	69.40	-6.1	26,626	-0.02%
2022/12/21	42.1	69.59	22.4	70.10	69.60	19.7	27,218	0.07%
2022/12/20	27	71.59	22	72.08	69.80	5	27,653	0.02%
2022/12/19	11.1	71.63	9.1	71.84	71.20	2	27,981	0.01%
2022/12/16	24.2	73.10	20.1	73.22	73.10	4.1	28,384	0.01%
2022/12/15	15.2	73.85	22	74.39	73.80	-6.8	28,853	-0.02%
2022/12/14	35	75.11	22	75.35	74.50	13	28,913	0.04%
2022/12/13	40	75.77	51	76.02	75.00	-11	28,958	-0.04%
2022/12/12	91	75.68	79	75.39	73.60	12	28,681	0.04%
2022/12/09	44	76.63	91	76.21	76.80	-47	28,540	-0.16%
2022/12/08	95	73.82	78	73.40	74.70	17	28,608	0.06%
2022/12/07	12	70.48	17	71.22	70.20	-5	29,142	-0.02%
2022/12/06	18	73.16	19	73.30	71.70	-1	30,033	0.00%
2022/12/05	40	74.78	24	75.23	73.60	16	30,158	0.05%
2022/12/02	29	74.56	21	74.45	75.00	8	29,998	0.03%
2022/12/01	115	77.00	114	75.39	74.40	1	30,046	0.00%	大買/大賣/
2022/11/30	137	73.75	78	73.24	74.00	59	29,730	0.20%	大買/
2022/11/29	22	67.04	34	67.30	68.30	-12	29,546	-0.04%
2022/11/28	22	68.58	15	68.51	68.20	7	30,800	0.02%
2022/11/25	32	69.80	16	69.75	68.60	16	32,655	0.05%
2022/11/24	17	71.81	18	71.51	71.90	-1	33,411	0.00%
2022/11/23	17	71.02	9	70.97	70.90	8	33,963	0.02%
2022/11/22	5	71.50	11	71.05	70.80	-6	34,410	-0.02%
2022/11/21	23	71.86	19	72.54	70.80	4	34,985	0.01%
2022/11/18	14	73.06	41	73.35	72.40	-27	34,973	-0.08%
2022/11/17	40	73.97	28	73.87	74.30	12	34,894	0.03%
2022/11/16	23	71.21	30	71.21	71.50	-7	34,705	-0.02%
2022/11/15	18	69.11	20	69.02	70.30	-2	34,609	-0.01%
2022/11/14	11	68.54	9	68.54	68.50	2	34,814	0.01%
2022/11/11	14	69.42	10.4	69.86	67.40	3.6	34,912	0.01%
2022/11/10	21	69.25	20	69.50	68.90	1	34,807	0.00%
2022/11/09	48.2	70.81	15	72.29	69.70	33.2	34,981	0.09%
2022/11/08	35.4	71.63	51	71.69	70.90	-15.6	34,871	-0.04%
2022/11/07	98	71.21	137.4	71.46	70.10	-39.4	34,274	-0.11%	大賣/
2022/11/04	104.4	70.46	145	70.86	70.30	-40.7	33,789	-0.12%	大買/大賣/
2022/11/03	119	69.58	52.4	67.80	70.60	66.7	32,646	0.20%	大買/
2022/11/02	15.4	64.99	15	64.19	64.20	0.4	32,059	0.00%
2022/11/01	20	63.82	17	63.76	64.50	3	31,810	0.01%
2022/10/31	41	63.79	42.1	63.51	64.10	-1.1	31,629	0.00%
2022/10/28	32.1	61.17	33	60.94	60.20	-0.9	31,345	0.00%
2022/10/27	39	62.31	53.1	61.64	62.90	-14.1	31,169	-0.05%
2022/10/26	14	60.74	16	61.38	59.70	-2	30,884	-0.01%
2022/10/25	11	60.72	10	60.95	60.90	1	30,630	0.00%
2022/10/24	19	63.37	16	63.63	62.60	3	30,509	0.01%
2022/10/21	29	63.41	26	63.40	61.70	3	30,355	0.01%
2022/10/20	29	63.07	28	63.63	64.60	1	30,864	0.00%
2022/10/19	23.1	65.76	16	66.03	64.00	7.1	32,142	0.02%
2022/10/18	28	65.13	20	66.06	65.00	8	33,150	0.02%
2022/10/17	19	63.03	31	64.12	66.00	-12	33,887	-0.04%
2022/10/14	112	65.03	118.1	65.58	64.00	-6.1	34,011	-0.02%	大買/大賣/
2022/10/13	19	63.78	29	62.59	60.00	-10	33,615	-0.03%
2022/10/12	53.1	65.20	11	65.51	64.70	42.1	33,001	0.13%
2022/10/11	19	71.80	51	72.12	71.80	-32	32,494	-0.10%
2022/10/07	61	79.52	9	79.77	79.70	52	32,278	0.16%
2022/10/06	14	78.40	12	78.61	78.50	2	31,956	0.01%
2022/10/05	46	78.51	68	80.41	78.70	-22	31,799	-0.07%
2022/10/04	42	77.77	81	77.46	77.60	-39	31,121	-0.13%
2022/10/03	37	76.44	23	76.03	75.30	14	30,944	0.05%
2022/09/30	122	76.78	82.2	77.41	79.00	39.8	30,855	0.13%	大買/
2022/09/29	22	76.80	24	76.68	76.10	-2	31,036	-0.01%
2022/09/28	48	77.35	21	76.71	74.40	27	31,298	0.09%
2022/09/27	58	80.03	61	80.11	82.20	-3	31,239	-0.01%
2022/09/26	76	83.41	79	84.00	79.80	-3	30,961	-0.01%
2022/09/23	89	87.94	90	88.15	88.60	-1	30,712	0.00%
2022/09/22	40.1	91.02	58	91.60	91.40	-18	30,353	-0.06%
2022/09/21	36	88.06	23	88.21	88.50	13	29,891	0.04%
2022/09/20	23	87.76	33	87.88	88.30	-10	30,285	-0.03%
2022/09/19	15	87.41	32	87.38	86.50	-17	30,186	-0.06%
2022/09/16	64	88.58	45	88.95	88.70	19	29,989	0.06%
2022/09/15	121	90.55	134	91.96	88.50	-13	29,667	-0.04%	大買/大賣/
2022/09/14	106	90.73	119.5	89.08	92.40	-13.4	29,378	-0.05%	大買/大賣/
2022/09/13	258.4	88.54	192.2	89.12	89.00	66.2	28,505	0.23%	大買/大賣/
2022/09/12	11	85.12	12.1	86.53	87.40	-1.1	27,457	0.00%
2022/09/08	12	79.55	42	79.25	79.50	-30	27,151	-0.11%
2022/09/07	44	80.17	21	79.65	78.50	23	26,915	0.09%
2022/09/06	23	81.68	18	81.26	80.40	5	26,530	0.02%
2022/09/05	30.1	84.60	29	85.90	83.10	1.1	25,997	0.00%
2022/09/02	89.2	90.20	106.3	89.96	86.50	-17.1	25,440	-0.07%	大賣/
2022/09/01	100.1	89.83	122.6	89.25	88.60	-22.5	23,993	-0.09%	大賣/
2022/08/31	51.1	86.63	70.4	85.00	90.50	-19.3	22,015	-0.09%
2022/08/30	34.1	83.71	7.1	82.74	82.30	27	20,950	0.13%
2022/08/29	48	79.94	28	78.88	80.00	20	20,170	0.10%
2022/08/26	34	81.04	103.1	80.15	83.30	-69.1	19,583	-0.35%	大賣/
2022/08/25	41	74.20	16	75.05	75.80	25	18,831	0.13%
2022/08/24	16	71.72	24	73.14	72.80	-8	18,556	-0.04%
2022/08/23	15	72.63	5	73.54	71.70	10	18,269	0.05%
2022/08/22	46	76.66	22	78.34	74.30	24	17,888	0.13%
2022/08/19	32	79.69	37	79.99	79.60	-5	17,592	-0.03%
2022/08/18	44	77.75	47	77.92	77.30	-3	17,053	-0.02%
2022/08/17	40	77.59	44	78.21	78.50	-4	16,700	-0.02%
2022/08/16	111	82.03	123	79.81	77.80	-12	16,306	-0.07%	大買/大賣/
2022/08/15	120	79.59	106	80.12	83.90	14	15,725	0.09%	大買/大賣/
2022/08/12	17	82.02	43	80.69	81.20	-26	15,102	-0.17%
2022/08/11	16	80.99	19	80.51	81.10	-3	15,002	-0.02%
2022/08/10	23	80.38	22	79.50	80.80	1	14,949	0.01%
2022/08/09	16	76.56	21	75.65	76.70	-5	14,871	-0.03%
2022/08/08	24	74.12	13	74.11	75.00	11	14,806	0.07%
2022/08/05	32	72.08	3	72.27	73.00	29	14,739	0.20%
2022/08/04	3	69.10	1	69.30	70.00	2	14,690	0.01%
2022/08/03	1	74.00	29.1	75.93	73.00	-28.1	14,550	-0.19%
2022/08/02	5	75.04	1	75.40	75.40	4	14,465	0.03%
2022/08/01	7	74.00	16.1	73.39	74.80	-9.1	14,408	-0.06%
2022/07/29	10	74.32	4	74.25	73.00	6	14,329	0.04%
2022/07/28	143	72.99	68	73.28	71.00	75	14,173	0.53%	大買/
2022/07/27	120	71.16	247	72.21	73.00	-127	14,073	-0.90%	大買/大賣/鉅額交易
2022/07/26	292	72.77	511	72.55	73.30	-219	13,268	-1.65%	大買/大賣/鉅額交易
2022/07/25	466	70.81	452	67.42	72.80	14	11,679	0.12%	大買/大賣/
2022/07/22	336	65.76	184	64.84	66.20	152	10,286	1.48%	大買/大賣/鉅額交易
2022/07/21	98	57.72	29	59.88	60.30	69	9,123	0.76%
2022/07/20	14	54.57	19	55.08	54.90	-5	8,565	-0.06%
2022/07/19	1	50.90	0	0.00	50.90	1	8,248	0.01%
2022/07/18	3.2	54.13	4	53.55	52.50	-0.8	8,159	-0.01%
2022/07/15	5	51.90	12	51.89	51.60	-7	7,962	-0.09%
2022/07/14	5	51.20	12.1	51.38	51.70	-7.1	7,883	-0.09%
2022/07/13	34.1	52.96	33.1	52.35	51.00	1	7,705	0.01%
2022/07/12	53.1	51.92	51	51.22	49.95	2.1	7,391	0.03%
2022/07/11	30	54.23	19	54.08	53.20	11	7,151	0.15%
2022/07/08	21	55.87	38	56.75	54.90	-17	6,933	-0.25%
2022/07/07	83	57.32	49.1	56.75	57.60	34	6,461	0.53%
2022/07/06	46	55.27	61	56.29	55.00	-15	5,711	-0.26%
2022/07/05	19	53.77	31.1	55.92	57.20	-12.1	4,986	-0.24%
2022/07/04	17	48.55	31	49.08	52.00	-14	4,338	-0.32%
2022/07/01	24	48.66	11	49.84	47.85	13	4,044	0.32%
2022/06/30	15	48.40	8	47.41	47.75	7	3,730	0.19%
2022/06/29	29	50.85	21	52.19	49.95	8	3,555	0.22%
2022/06/28	46.1	55.16	80.1	54.83	55.40	-34	3,309	-1.03%
2022/06/27	36	53.48	1.1	54.53	54.60	34.9	2,744	1.27%
2022/06/24	1	46.60	10	49.52	49.70	-9	2,530	-0.36%
2022/06/23	10	46.31	6	46.22	45.20	4	2,411	0.17%
2022/06/22	14.1	47.36	15.1	47.96	47.70	-1	2,272	-0.04%
2022/06/21	2	46.00	2	46.73	46.75	0	1,872	0.00%
2022/06/20	4	45.33	2	43.00	42.50	2	1,832	0.11%
2022/06/06	1	52.80	1.1	52.21	52.50	-0.1	2,210	0.00%
2022/06/02	5	53.38	2	52.50	52.50	3	2,308	0.13%
2022/06/01	1	53.30	2	53.15	53.00	-1	2,373	-0.04%
2022/05/31	1	52.20	5	52.90	53.10	-4	2,436	-0.16%
2022/05/27	5	52.32	7	51.79	51.20	-2	2,865	-0.07%
2022/05/26	0	0.00	5	51.50	50.20	-5	2,868	-0.17%
2022/05/25	5	50.58	0	0.00	50.50	5	2,907	0.17%
2022/05/24	0	0.00	6	50.75	49.90	-6	2,982	-0.20%
2022/05/23	6	51.73	1	51.70	51.70	5	2,986	0.17%
2022/05/20	2	52.20	0	0.00	51.20	2	3,027	0.07%
2022/05/18	1	51.30	9	50.80	51.30	-8	3,051	-0.26%
2022/05/17	6.1	50.40	0	0.00	50.80	6.1	3,070	0.20%
2022/05/16	3	48.60	0	0.00	48.60	3	3,133	0.10%
2022/05/09	1	47.90	4	47.16	47.05	-3	3,521	-0.09%
2022/05/06	1	49.90	6	49.70	50.50	-5	3,561	-0.14%
2022/05/05	1	51.60	4	51.03	51.10	-3	3,703	-0.08%
2022/05/04	2	49.55	0	0.00	50.00	2	3,761	0.05%
2022/04/29	6.1	50.77	0	0.00	49.10	6.1	3,924	0.16%
2022/04/27	1	48.60	0	0.00	49.85	1	4,053	0.02%
2022/04/22	0	0.00	1	54.50	54.40	-1	4,248	-0.02%
2022/04/21	1	55.70	0	0.00	55.80	1	4,348	0.02%
2022/04/15	0	0.00	1	57.20	56.00	-1	4,839	-0.02%
2022/04/14	0	0.00	1	58.80	58.50	-1	4,965	-0.02%
2022/04/13	1	59.30	0	0.00	59.00	1	5,027	0.02%
2022/04/12	2	57.60	0	0.00	57.30	2	5,152	0.04%
2022/04/07	2	63.90	2	61.00	60.30	0	5,342	0.00%
2022/04/06	1	64.90	2	64.05	63.90	-1	5,394	-0.02%
2022/04/01	0	0.00	10	65.10	65.50	-10	5,555	-0.18%
2022/03/31	0	0.00	2	65.90	65.90	-2	5,702	-0.04%
2022/03/30	12	68.06	11	66.78	66.40	1	5,947	0.02%
2022/03/29	0	0.00	5	67.06	67.10	-5	6,206	-0.08%
2022/03/28	0	0.00	1	65.40	66.60	-1	6,521	-0.02%
2022/03/25	4	66.25	2	66.10	66.10	2	6,649	0.03%
2022/03/24	6	65.12	8	66.83	67.30	-2	6,868	-0.03%
2022/03/23	4	65.60	12	66.08	65.10	-8	7,190	-0.11%
2022/03/22	11	65.58	1	65.00	65.60	10	7,585	0.13%
2022/03/21	2	65.25	2	65.10	64.30	0	7,759	0.00%
2022/03/18	3	64.00	10	62.70	64.80	-7	7,909	-0.09%
2022/03/17	1	61.90	2	62.45	62.70	-1	8,015	-0.01%
2022/03/16	10	59.80	0	0.00	59.80	10	8,209	0.12%
2022/03/15	0	0.00	3	59.53	58.50	-3	8,592	-0.03%
2022/03/14	7	61.20	6	61.10	61.40	1	8,893	0.01%
2022/03/11	3	59.97	2	59.50	60.50	1	9,523	0.01%
2022/03/10	3	59.70	6	59.63	60.00	-3	9,740	-0.03%
2022/03/09	3	58.10	0	0.00	57.90	3	10,495	0.03%
2022/03/08	3	57.90	2	59.30	56.70	1	10,842	0.01%
2022/03/07	2	59.75	0	0.00	59.30	2	11,230	0.02%
2022/03/04	2	65.35	4	64.73	64.00	-2	11,737	-0.02%
2022/03/03	9	68.27	10	68.55	66.10	-1	12,164	-0.01%
2022/03/02	15	66.81	14	65.43	68.40	1	12,643	0.01%
2022/03/01	7	65.00	12	64.17	65.30	-5	13,377	-0.04%
2022/02/25	0	0.00	1	63.50	62.90	-1	13,710	-0.01%
2022/02/24	10	62.70	6	63.28	61.50	4	14,277	0.03%
2022/02/22	3	65.33	3	64.30	64.30	0	15,252	0.00%
2022/02/21	3	66.47	1	66.30	66.30	2	15,693	0.01%
2022/02/18	5	66.62	3	67.60	67.60	2	16,670	0.01%
2022/02/17	2	67.90	11	67.60	67.20	-9	17,688	-0.05%
2022/02/16	8	68.00	6	67.93	68.00	2	19,771	0.01%
2022/02/15	3	67.07	5	66.06	65.60	-2	21,772	-0.01%
2022/02/14	2	65.80	9	65.16	65.20	-7	25,647	-0.03%
2022/02/11	9	69.08	1	69.00	68.80	8	27,111	0.03%
2022/02/10	7	68.50	7	69.00	68.20	0	27,857	0.00%
2022/02/09	3	68.83	3	69.50	68.70	0	28,956	0.00%
2022/02/07	6.1	64.03	6.1	65.07	67.00	0	31,122	0.00%
2022/01/26	2	68.00	2	67.10	67.00	0	31,799	0.00%
2022/01/25	6	68.17	9	68.50	66.50	-3	33,215	-0.01%
2022/01/24	3	69.23	4	69.30	69.60	-1	34,442	0.00%
2022/01/21	4	71.33	1	71.80	70.40	3	35,072	0.01%
2022/01/20	23	72.19	17	71.42	71.00	6	35,207	0.02%
2022/01/19	1	72.60	1	73.20	72.90	0	36,607	0.00%
2022/01/17	8	72.88	7	73.40	73.80	1	37,279	0.00%
2022/01/14	4	71.15	2	71.90	72.10	2	37,609	0.01%
2022/01/13	9	74.36	11	73.61	73.70	-2	38,006	-0.01%
2022/01/12	3	74.33	2	74.00	73.50	1	38,002	0.00%
2022/01/11	9.1	74.49	15	74.11	74.00	-5.9	37,927	-0.02%
2022/01/10	1	78.90	0	0.00	78.80	1	37,725	0.00%
2022/01/07	10	78.25	8	78.88	78.10	2	37,654	0.01%
2022/01/06	9	82.61	2	82.95	82.00	7	37,509	0.02%
2022/01/05	5	83.70	6	82.83	83.50	-1	37,444	0.00%
2022/01/04	7	87.04	6	86.50	86.00	1	37,324	0.00%
2022/01/03	7	86.90	6	86.83	86.40	1	37,205	0.00%
2021/12/30	2	85.95	1	86.20	85.90	1	37,130	0.00%
2021/12/29	7	87.03	3	86.93	87.40	4	37,075	0.01%
2021/12/28	26	87.70	28	86.33	86.60	-2	37,005	-0.01%
2021/12/27	9	88.73	13	88.82	89.00	-4	36,847	-0.01%
2021/12/24	19	88.76	44	89.42	87.70	-25	36,731	-0.07%
2021/12/23	36	89.34	16	89.59	89.40	20	36,479	0.05%
2021/12/22	13	88.37	7	88.70	86.50	6	36,184	0.02%
2021/12/21	9	86.80	7	86.81	86.70	2	35,854	0.01%
2021/12/20	15	86.60	13	86.36	87.80	2	35,701	0.01%
2021/12/17	15	86.71	12	85.48	86.30	3	35,437	0.01%
2021/12/16	34	89.29	36	89.50	91.20	-2	35,077	-0.01%
2021/12/15	17	85.72	31.1	86.02	87.00	-14.1	34,663	-0.04%
2021/12/14	22.1	83.25	11	82.69	83.30	11.1	34,486	0.03%
2021/12/13	9	87.87	42	86.67	87.00	-33	34,253	-0.10%
2021/12/10	15	88.85	16	87.59	86.20	-1	34,088	0.00%
2021/12/09	32	91.09	8	91.41	89.20	24	33,832	0.07%
2021/12/08	14.1	91.50	21	89.23	89.00	-7	33,400	-0.02%
2021/12/07	23	93.27	29	93.23	90.20	-6	33,056	-0.02%
2021/12/06	58	91.03	51	90.37	90.00	7	32,385	0.02%
2021/12/03	66	91.18	65	91.87	90.40	1	32,138	0.00%
2021/12/02	25	88.47	48.5	89.22	87.60	-23.5	31,348	-0.07%
2021/12/01	27	87.47	34.1	88.35	89.00	-7.1	30,951	-0.02%
2021/11/30	61	86.90	57	87.58	88.30	4	30,503	0.01%
2021/11/29	15.1	80.96	13	81.75	84.00	2.1	29,973	0.01%
2021/11/26	36	84.85	50	83.76	84.40	-14	29,519	-0.05%
2021/11/25	28	88.17	245	90.93	85.60	-217	28,830	-0.75%	大賣/鉅額交易
2021/11/24	28	85.27	7	85.91	85.00	21	27,866	0.08%
2021/11/23	46	84.28	101	83.96	85.80	-55	27,499	-0.20%	大賣/
2021/11/22	21	90.35	45	90.16	90.50	-24	26,899	-0.09%
2021/11/19	76	91.41	53.3	91.56	90.50	22.7	26,619	0.09%
2021/11/18	27	90.11	24	90.50	89.10	3	25,846	0.01%
2021/11/17	571	91.98	552.7	92.88	92.80	18.3	25,368	0.07%	大買/大賣/
2021/11/16	35	90.55	32	92.26	90.70	3	24,376	0.01%
2021/11/15	478	97.69	454	99.55	94.50	24	23,355	0.10%	大買/大賣/
2021/11/12	322	97.16	169	94.73	99.00	153	21,248	0.72%	大買/大賣/鉅額交易
2021/11/11	248	92.48	225.2	92.19	90.00	22.8	19,169	0.12%	大買/大賣/
2021/11/10	60	90.43	59	89.73	92.50	1	15,253	0.01%
2021/11/09	22	80.69	375	81.99	84.10	-353	13,734	-2.57%	大賣/鉅額交易
2021/11/08	443	73.31	441	70.60	76.50	2	12,992	0.02%	大買/大賣/
2021/11/05	1,034	70.82	679	71.40	69.60	355	11,841	3.00%	大買/大賣/鉅額交易
2021/11/04	66	70.59	88	70.81	67.20	-22	10,262	-0.21%
2021/11/03	616	68.24	583	69.19	71.00	33	9,459	0.35%	大買/大賣/
2021/11/02	119	71.01	40	68.03	69.00	79	8,675	0.91%	大買/
2021/11/01	265.2	67.31	315.5	65.75	68.30	-50.3	7,207	-0.70%	大買/大賣/
2021/10/29	69	61.07	14	60.89	62.10	55	5,907	0.93%
2021/10/28	23	58.63	29	57.94	56.50	-6	5,203	-0.12%
2021/10/27	43	59.59	41	59.10	58.80	2	4,941	0.04%
2021/10/26	11	56.82	13	56.57	58.60	-2	3,605	-0.06%
2021/10/25	7	48.95	33	52.01	53.30	-26	3,185	-0.82%
2021/10/22	17	49.60	64	49.98	48.50	-47	2,943	-1.60%
2021/10/21	43	49.30	60	49.35	49.70	-17	2,551	-0.67%
2021/10/20	5	45.10	24	45.26	46.65	-19	2,086	-0.91%
2021/10/19	3	42.18	3	42.35	42.45	0	2,016	0.00%
2021/10/18	3	41.30	0	0.00	42.05	3	2,082	0.14%
2021/10/12	1	39.50	0	0.00	40.30	1	2,389	0.04%
2021/10/04	1	40.30	0	0.00	39.80	1	3,664	0.03%
2021/10/01	31	42.08	0	0.00	41.50	31	3,698	0.84%
2021/09/24	0	0.00	7	46.66	46.45	-7	4,661	-0.15%
2021/09/16	5	46.05	0	0.00	46.00	5	5,054	0.10%
2021/09/15	0	0.00	0.1	46.50	46.25	-0.1	5,158	0.00%
2021/09/13	20	47.10	0	0.00	47.05	20	5,438	0.37%
2021/09/07	20	48.35	0	0.00	47.80	20	6,048	0.33%
2021/09/06	10	49.90	11	50.70	48.75	-1	6,115	-0.02%
2021/09/03	3	51.57	2	51.00	51.20	1	6,139	0.02%
2021/09/02	11	50.81	1	51.40	51.00	10	6,119	0.16%
2021/09/01	6	49.81	26	49.87	50.40	-20	6,071	-0.33%
2021/08/31	0	0.00	2	48.30	48.25	-2	6,034	-0.03%
2021/08/26	3	48.63	1	48.40	48.25	2	6,076	0.03%
2021/08/25	0	0.00	5.9	48.89	48.60	-5.9	6,116	-0.10%
2021/08/24	1	47.60	0	0.00	47.55	1	6,177	0.02%
2021/08/23	7	48.60	5	48.00	48.60	2	6,231	0.03%
2021/08/20	6	46.93	1	47.00	46.90	5	6,281	0.08%
2021/08/19	0	0.00	5	47.00	46.50	-5	6,292	-0.08%
2021/08/18	17	47.84	11	48.07	49.05	6	6,285	0.10%
2021/08/17	0	0.00	3	47.15	47.15	-3	6,291	-0.05%
2021/08/16	1	49.90	2	49.70	49.95	-1	6,283	-0.02%
2021/08/13	1	52.30	0	0.00	51.30	1	6,283	0.02%
2021/08/12	1	52.00	10	53.70	51.60	-9	6,284	-0.14%
2021/08/11	4	52.48	4	50.75	50.90	0	6,247	0.00%
2021/08/10	4	51.10	0	0.00	51.00	4	6,241	0.06%
2021/08/09	10	51.70	0	0.00	51.00	10	6,274	0.16%
2021/08/06	0	0.00	9	53.21	52.10	-9	6,286	-0.14%
2021/08/05	10	54.38	3	54.47	54.20	7	6,275	0.11%
2021/08/04	1	54.60	10	54.26	53.90	-9	6,329	-0.14%
2021/08/03	10	54.46	1	54.40	54.40	9	6,378	0.14%
2021/07/30	0	0.00	410	55.04	54.00	-410	6,566	-6.24%	大賣/鉅額交易
2021/07/29	3	57.60	17	57.18	58.00	-14	6,453	-0.22%
2021/07/28	0	0.00	1	55.00	56.50	-1	6,455	-0.02%
2021/07/27	11	61.57	40	60.93	57.60	-29	6,433	-0.45%
2021/07/26	50	61.09	4	61.15	60.90	46	6,440	0.71%
2021/07/23	73	60.00	11	60.49	59.90	62	6,422	0.97%
2021/07/22	349	61.38	1	61.90	61.10	348	6,382	5.45%	大買/鉅額交易
2021/07/21	1	61.60	11	60.64	59.90	-10	6,341	-0.16%
2021/07/20	7	61.37	2	60.40	60.80	5	6,311	0.08%
2021/07/19	0	0.00	1	61.40	61.10	-1	6,268	-0.02%
2021/07/16	2	63.90	0	0.00	62.10	2	6,347	0.03%
2021/07/15	25	63.49	42	64.57	63.30	-17	6,303	-0.27%
2021/07/14	93	63.21	48	63.50	63.60	45	6,120	0.74%
2021/07/13	64	65.00	122	63.60	62.00	-58	5,867	-0.99%	大賣/
2021/07/12	62.1	61.59	4	61.65	62.30	58.1	5,556	1.04%
2021/07/09	4	59.08	6	59.42	58.90	-2	5,363	-0.04%
2021/07/08	1	58.30	0	0.00	58.20	1	5,282	0.02%
2021/07/07	1	59.30	11	59.03	57.80	-10	5,294	-0.19%
2021/07/06	33	60.91	26	58.89	58.60	7	5,252	0.13%
2021/07/05	796	61.93	797	61.98	62.40	-1	5,058	-0.02%	大買/大賣/
2021/07/02	3	56.30	0	0.00	56.80	3	4,723	0.06%
2021/07/01	0	0.00	5	54.58	53.80	-5	4,847	-0.10%
2021/06/30	5	56.70	10	57.00	56.60	-5	5,195	-0.10%
2021/06/29	23	54.96	42	56.07	56.60	-19	5,319	-0.36%
2021/06/28	10	55.50	12	56.00	55.00	-2	5,187	-0.04%
2021/06/25	3	55.57	4	56.00	55.80	-1	5,136	-0.02%
2021/06/24	5	55.72	675	55.64	55.40	-670	5,093	-13.15%	大賣/鉅額交易
2021/06/23	690	55.14	2	55.30	55.30	688	5,007	13.74%	大買/鉅額交易
2021/06/22	14	55.55	22	55.84	54.70	-8	4,944	-0.16%
2021/06/21	34	54.70	22	54.54	54.70	12	4,754	0.25%
2021/06/18	3	53.80	18	54.04	52.10	-15	4,520	-0.33%
2021/06/17	19	53.41	1	53.70	53.70	18	4,415	0.41%
2021/06/16	11	53.10	19	53.61	52.40	-8	4,382	-0.18%
2021/06/15	14	52.19	22	52.16	52.30	-8	4,254	-0.19%
2021/06/11	3	51.23	10	50.90	50.80	-7	4,248	-0.16%
2021/06/10	3	50.60	0	0.00	50.50	3	4,288	0.07%
2021/06/09	0	0.00	10	50.30	50.10	-10	4,277	-0.23%
2021/06/08	1	49.55	0	0.00	49.55	1	4,270	0.02%
2021/06/04	5	49.85	7	50.04	49.85	-2	4,258	-0.05%
2021/06/02	0	0.00	5	52.10	50.90	-5	4,270	-0.12%
2021/06/01	37	51.44	14	51.35	51.50	23	4,241	0.54%
2021/05/31	6	50.33	1	51.00	49.40	5	4,184	0.12%
2021/05/28	2	49.05	0	0.00	48.30	2	4,132	0.05%
2021/05/27	1	45.90	0	0.00	46.50	1	4,081	0.02%
2021/05/18	1	41.45	0	0.00	43.70	1	4,060	0.02%
2021/05/17	0	0.00	13	40.02	39.90	-13	4,034	-0.32%
2021/05/12	3	48.02	1	49.15	45.60	2	3,959	0.05%
2021/05/11	20	50.80	10	52.00	49.90	10	3,899	0.26%
2021/05/10	2	54.90	30	55.03	54.30	-28	3,857	-0.73%
2021/05/07	37	54.78	41	53.54	54.60	-4	3,782	-0.11%
2021/05/05	5	51.80	5	52.80	50.10	0	3,669	0.00%
2021/05/04	41	50.62	1	50.90	50.70	40	3,677	1.09%
2021/05/03	6	55.20	1	53.40	53.40	5	3,662	0.14%
2021/04/28	11	53.51	0	0.00	53.40	11	3,638	0.30%
2021/04/27	0	0.00	6	55.10	54.20	-6	3,693	-0.16%
2021/04/26	1	57.30	35	56.53	55.70	-34	3,725	-0.91%
2021/04/23	6	55.50	16	55.13	55.50	-10	3,747	-0.27%
2021/04/22	15	56.01	6	55.97	53.70	9	3,932	0.23%
2021/04/21	10	53.50	0	0.00	53.50	10	3,906	0.26%
2021/04/20	1	54.70	1	54.50	54.20	0	3,946	0.00%
2021/04/19	42	54.03	0	0.00	53.60	42	3,970	1.06%
2021/04/16	3	55.97	2	55.30	55.00	1	3,954	0.03%
2021/04/15	2	56.05	41	55.22	55.30	-39	3,937	-0.99%
2021/04/14	21	52.72	4	52.40	52.80	17	3,884	0.44%
2021/04/13	1	54.70	8	55.55	55.10	-7	3,931	-0.18%
2021/04/12	3	55.40	2	55.80	54.50	1	4,055	0.02%
2021/04/09	1	58.00	0	0.00	57.10	1	4,098	0.02%
2021/04/08	1	59.60	12	59.60	59.20	-11	4,093	-0.27%
2021/04/07	29	59.84	2	61.05	59.50	27	4,033	0.67%
2021/04/06	17	59.60	44	60.95	62.50	-27	3,880	-0.70%
2021/04/01	30	57.49	115	55.33	58.00	-85	3,512	-2.42%	大賣/
2021/03/31	0	0.00	10	53.30	53.30	-10	3,414	-0.29%
2021/03/30	10	52.20	4	52.80	52.20	6	3,517	0.17%
2021/03/29	5	53.18	32	53.16	52.70	-27	3,570	-0.76%
2021/03/24	10	51.30	10	52.10	50.80	0	4,001	0.00%
2021/03/18	20	49.70	0.1	49.50	49.50	19.9	4,226	0.47%
2021/03/17	3	50.27	0	0.00	50.00	3	4,299	0.07%
2021/03/16	2	51.85	34	51.90	51.90	-32	4,414	-0.72%
2021/03/15	1	47.20	0	0.00	47.20	1	4,528	0.02%
2021/03/11	1	47.70	0	0.00	47.80	1	4,633	0.02%
2021/03/08	20	48.61	0	0.00	46.95	20	4,931	0.41%
2021/03/03	2	49.90	1	49.65	50.00	1	5,582	0.02%
2021/03/02	0	0.00	1	51.80	50.10	-1	5,883	-0.02%
2021/02/26	6	50.92	0	0.00	51.00	6	6,062	0.10%
2021/02/25	15	51.77	3	53.40	51.60	12	6,156	0.19%
2021/02/24	3	52.10	0	0.00	52.00	3	6,202	0.05%
2021/02/23	0	0.00	5	53.16	52.00	-5	6,300	-0.08%
2021/02/19	5	53.10	1	53.60	53.30	4	6,378	0.06%
2021/02/18	0	0.00	21	53.26	53.30	-21	6,370	-0.33%
2021/02/17	11	52.42	0	0.00	52.70	11	6,357	0.17%
2021/02/04	10	51.80	10	52.17	51.50	0	6,338	0.00%
2021/02/03	20	53.55	10	52.80	53.10	10	6,323	0.16%
2021/02/02	10	52.65	5	52.20	53.50	5	6,305	0.08%
2021/02/01	5	51.00	0	0.00	51.00	5	6,293	0.08%
2021/01/29	21	52.70	1	53.70	51.30	20	6,289	0.32%
2021/01/28	0	0.00	5	53.12	52.80	-5	6,271	-0.08%
2021/01/27	0	0.00	2	54.55	54.60	-2	6,264	-0.03%
2021/01/25	1	58.00	0	0.00	56.70	1	6,212	0.02%
2021/01/22	5	57.80	0	0.00	58.10	5	6,187	0.08%
2021/01/20	22	56.03	3	55.90	54.80	19	6,264	0.30%
2021/01/19	2	57.80	5	58.64	58.80	-3	6,207	-0.05%
2021/01/18	4	57.48	4	57.73	58.10	0	6,134	0.00%
2021/01/15	8	59.78	2	59.00	59.50	6	6,043	0.10%
2021/01/14	1	57.70	12	56.83	58.00	-11	5,796	-0.19%
2021/01/13	1	54.30	12	55.79	55.60	-11	5,703	-0.19%
2021/01/12	30	52.40	6	52.55	52.10	24	5,639	0.43%
2021/01/11	3	55.33	2	55.20	55.10	1	5,590	0.02%
2021/01/08	12	54.47	0	0.00	54.30	12	5,569	0.22%
2021/01/07	1	54.50	2	55.50	55.10	-1	5,527	-0.02%
2021/01/06	5	56.08	2	57.65	55.60	3	5,479	0.05%
2021/01/05	23	59.58	10	59.48	59.10	13	5,361	0.24%
2021/01/04	17	57.09	45	57.85	58.70	-28	5,175	-0.54%
2020/12/31	7	53.53	3	52.63	53.40	4	5,031	0.08%
2020/12/30	3	52.27	23	52.02	51.80	-20	4,927	-0.41%
2020/12/29	20	51.00	0	0.00	50.40	20	4,872	0.41%
2020/12/28	40	52.25	14	52.24	52.00	26	4,815	0.54%
2020/12/25	4	52.90	0	0.00	51.90	4	4,769	0.08%
2020/12/24	11	56.37	0	0.00	54.90	11	4,640	0.24%
2020/12/23	0	0.00	1	57.30	58.20	-1	4,523	-0.02%
2020/12/22	4	58.25	12	57.40	56.80	-8	4,477	-0.18%
2020/12/21	22	59.79	11	58.97	59.30	11	4,403	0.25%
2020/12/18	13	59.12	14	59.15	60.80	-1	4,270	-0.02%
2020/12/17	39	54.29	92	56.12	56.90	-53	3,997	-1.33%
2020/12/16	2	52.35	2.9	51.53	51.80	-0.9	3,794	-0.02%
2020/12/15	4	51.53	10	52.70	50.70	-6	3,776	-0.16%
2020/12/14	13	52.01	0	0.00	52.50	13	3,732	0.35%
2020/12/11	1	51.70	0	0.00	51.50	1	3,725	0.03%
2020/12/10	3	54.00	12.1	53.43	53.30	-9.1	3,682	-0.25%
2020/12/09	2	53.80	4.4	52.92	54.30	-2.4	3,571	-0.07%
2020/12/08	0	0.00	0.2	49.45	49.45	-0.2	3,418	-0.01%
2020/12/07	2	49.98	6	49.33	48.40	-4	3,394	-0.12%
2020/12/04	1	50.30	1	50.80	50.80	0	3,319	0.00%
2020/12/03	24	50.74	2	50.75	49.60	22	3,261	0.67%
2020/12/02	6	52.15	11	52.66	51.60	-5	3,201	-0.16%
2020/12/01	29	52.15	71	52.73	53.50	-42	3,064	-1.37%
2020/11/30	7	50.04	6	49.73	49.80	1	2,844	0.04%
2020/11/27	48	49.72	10	51.01	49.80	38	2,641	1.44%
2020/11/26	5	48.46	70.1	50.06	51.00	-65.1	2,450	-2.65%
2020/11/25	1	44.70	63	45.83	46.40	-62	2,186	-2.84%
2020/11/24	0	0.00	16	42.16	42.20	-16	2,022	-0.79%
2020/11/23	6	40.43	1	40.10	42.05	5	1,968	0.25%
2020/11/20	5	40.88	40	40.93	40.40	-35	1,972	-1.77%
2020/11/19	14	40.83	57	39.89	41.00	-43	1,935	-2.22%
2020/11/18	5	38.50	2	38.55	38.30	3	1,994	0.15%
2020/11/16	1	38.00	21	37.90	37.65	-20	2,357	-0.85%
2020/11/13	2	37.80	0	0.00	37.50	2	2,399	0.08%
2020/11/12	6	37.56	0	0.00	37.60	6	2,405	0.25%
2020/11/10	1	37.90	1	37.60	37.60	0	2,437	0.00%
2020/11/09	22	38.04	0	0.00	38.00	22	2,466	0.89%
2020/11/06	5	38.60	1	38.20	37.80	4	2,517	0.16%
2020/11/05	15	38.32	5	38.00	38.20	10	2,552	0.39%
2020/11/04	21	38.24	1	37.35	38.60	20	2,585	0.77%
2020/10/30	0	0.00	1	38.35	37.40	-1	3,059	-0.03%
2020/10/29	1	39.15	5	38.60	39.00	-4	3,311	-0.12%
2020/10/28	7	40.94	0	0.00	40.50	7	3,322	0.21%
2020/10/23	3	35.45	5	35.45	35.10	-2	3,586	-0.06%
2020/10/20	1	34.85	0	0.00	34.60	1	4,163	0.02%
2020/10/13	10	35.90	10	35.90	35.85	0	4,668	0.00%
2020/10/12	0	0.00	1	36.65	36.55	-1	4,720	-0.02%
2020/10/08	2	36.45	1	37.10	36.60	1	4,836	0.02%
2020/10/07	0	0.00	6	36.75	36.75	-6	4,899	-0.12%
2020/10/06	17	36.51	0	0.00	36.55	17	4,963	0.34%
2020/09/29	0	0.00	10	36.80	36.25	-10	5,710	-0.18%
2020/09/28	5	37.00	0	0.00	37.00	5	5,825	0.09%
2020/09/25	1	35.50	0	0.00	35.45	1	5,953	0.02%
2020/09/24	1	37.10	5	37.80	36.85	-4	6,182	-0.06%
2020/09/23	5	38.60	5	38.55	38.60	0	6,288	0.00%
2020/09/22	32	38.89	0	0.00	38.70	32	6,356	0.50%
2020/09/21	2	39.60	10	39.70	39.50	-8	6,543	-0.12%
2020/09/18	2	39.25	10	40.70	40.70	-8	6,712	-0.12%
2020/09/17	18	39.31	2	39.55	39.00	16	6,903	0.23%
2020/09/16	27	39.11	2	40.35	39.00	25	6,916	0.36%
2020/09/15	12	39.88	10	40.48	39.85	2	6,921	0.03%
2020/09/14	11	40.65	31	40.52	40.80	-20	6,985	-0.29%
2020/09/11	22	39.48	48	39.40	39.30	-26	6,913	-0.38%
2020/09/10	12	38.52	40.8	38.66	38.50	-28.8	6,869	-0.42%
2020/09/09	23	37.97	0	0.00	38.70	23	6,859	0.34%
2020/09/08	1	37.70	0	0.00	37.70	1	6,845	0.01%
2020/09/07	73	38.55	42	38.55	37.85	31	6,830	0.45%
2020/09/04	11	38.59	15	39.10	39.05	-4	6,802	-0.06%
2020/09/03	6	40.05	0	0.00	39.50	6	6,777	0.09%
2020/09/02	12	39.82	0	0.00	39.70	12	6,763	0.18%
2020/09/01	12	40.58	40	40.65	40.60	-28	6,730	-0.42%
2020/08/31	42	41.09	11	40.64	41.40	31	6,693	0.46%
2020/08/28	16	39.97	4	39.70	39.70	12	6,649	0.18%
2020/08/27	0	0.00	5	41.51	40.00	-5	6,621	-0.08%
2020/08/25	0	0.00	6	41.91	41.75	-6	6,490	-0.09%
2020/08/24	20	42.83	7	42.27	42.00	13	6,410	0.20%
2020/08/21	6	41.95	36	41.29	43.45	-30	6,253	-0.48%
2020/08/20	14	39.50	55	39.38	39.50	-41	6,045	-0.68%
2020/08/19	1	38.95	1	38.55	38.95	0	5,910	0.00%
2020/08/18	30	37.27	0	0.00	37.05	30	5,867	0.51%
2020/08/17	20	37.25	15	37.50	37.00	5	5,879	0.09%
2020/08/14	15	37.05	0	0.00	37.20	15	5,885	0.25%
2020/08/13	0	0.00	10	36.95	36.70	-10	5,872	-0.17%
2020/08/12	15	37.42	3	37.08	37.60	12	5,851	0.21%
2020/08/11	6	37.17	1	37.40	36.60	5	5,804	0.09%
2020/08/10	5	37.80	1	37.70	37.70	4	5,759	0.07%
2020/08/07	2	38.65	0	0.00	38.25	2	5,724	0.03%
2020/08/06	4	40.70	21	40.51	39.80	-17	5,623	-0.30%
2020/08/05	43	41.74	65	42.13	41.10	-22	5,510	-0.40%
2020/08/04	63	40.03	41	40.36	40.45	22	5,238	0.42%
2020/07/31	13	38.92	1	39.00	38.80	12	4,931	0.24%
2020/07/30	32	38.04	28	38.99	38.75	4	4,844	0.08%
2020/07/29	0	0.00	3	34.47	35.80	-3	4,588	-0.07%
2020/07/28	14	33.88	5	34.39	33.40	9	4,540	0.20%
2020/07/27	21	37.71	3	38.23	36.75	18	4,396	0.41%
2020/07/24	7	40.24	12	39.70	38.00	-5	4,291	-0.12%
2020/07/23	51	38.89	87	38.59	38.80	-36	3,973	-0.91%
2020/07/22	3	37.70	10	37.80	37.10	-7	3,776	-0.19%
2020/07/21	2	36.95	9	37.21	37.30	-7	3,756	-0.19%
2020/07/20	21	37.12	5	37.20	36.60	16	3,729	0.43%
2020/07/17	4	37.70	15	38.06	37.70	-11	3,658	-0.30%
2020/07/16	12	37.41	0	0.00	36.35	12	3,579	0.34%
2020/07/15	12	36.57	10	38.50	36.20	2	3,538	0.06%
2020/07/14	20	37.40	2	37.50	37.55	18	3,484	0.52%
2020/07/13	2	38.15	0	0.00	38.10	2	3,500	0.06%
2020/07/10	11	37.85	1	37.75	37.85	10	3,462	0.29%
2020/07/09	13	40.70	1	39.15	39.20	12	3,373	0.36%
2020/07/08	7	38.08	16	37.92	38.10	-9	3,048	-0.30%
2020/07/07	4	36.31	5	36.10	35.05	-1	2,744	-0.04%
2020/07/06	11	37.26	3	37.85	37.35	8	2,653	0.30%
2020/07/03	10	37.86	10	38.04	37.00	0	2,525	0.00%
2020/07/02	14	35.92	7	34.51	36.35	7	2,271	0.31%
2020/07/01	5	33.26	1	33.20	33.05	4	2,133	0.19%
2020/06/30	2	33.48	8	34.11	33.55	-6	2,057	-0.29%
2020/06/29	4	32.09	38	32.11	32.55	-34	1,863	-1.82%
2020/06/24	21	29.55	2	29.60	29.60	19	1,674	1.13%
2020/06/23	2	26.30	0	0.00	26.95	2	1,477	0.14%
2020/06/22	1	26.00	0	0.00	26.30	1	1,457	0.07%
2020/06/11	0	0.00	3	28.75	28.10	-3	1,347	-0.22%
2020/06/10	2	28.90	0	0.00	28.95	2	1,348	0.15%
2020/06/01	3	29.70	0	0.00	29.55	3	1,391	0.22%
2020/05/28	0	0.00	5	29.30	29.25	-5	1,396	-0.36%
2020/05/25	0	0.00	4	29.20	29.30	-4	1,378	-0.29%
2020/05/22	4	29.70	3	30.15	29.50	1	1,388	0.07%
2020/05/21	6	29.98	1	29.60	30.65	5	1,371	0.36%
2020/05/19	0	0.00	24	28.65	28.90	-24	1,345	-1.78%
2020/05/18	23	28.93	0	0.00	29.00	23	1,335	1.72%
2020/05/15	2	27.95	0	0.00	27.70	2	1,321	0.15%
2020/05/13	5	29.25	0	0.00	29.30	5	1,297	0.39%
2020/05/11	0	0.00	3	30.00	29.80	-3	1,292	-0.23%
2020/05/07	3	31.15	0	0.00	31.15	3	1,282	0.23%
2020/05/05	0	0.00	10	31.70	30.80	-10	1,267	-0.79%
2020/05/04	10	31.70	0	0.00	31.65	10	1,255	0.80%
2020/04/27	0	0.00	10	32.05	32.00	-10	1,273	-0.79%
2020/04/24	10	32.20	0	0.00	32.00	10	1,255	0.80%
2020/04/21	0	0.00	10	32.00	31.55	-10	1,240	-0.81%
2020/04/20	10	31.30	0	0.00	31.30	10	1,208	0.83%
2020/04/16	0	0.00	3.1	29.85	30.45	-3.1	1,173	-0.26%
2020/04/15	3	26.37	16	25.80	27.70	-13	1,095	-1.19%
2020/04/13	16	25.00	2	24.85	25.00	14	1,069	1.31%
2020/04/10	0	0.00	2	23.85	24.20	-2	1,075	-0.19%
2020/04/09	0	0.00	23	24.54	24.45	-23	1,094	-2.10%
2020/04/08	25	22.25	0	0.00	22.85	25	1,086	2.30%
2020/04/06	0	0.00	1	19.75	19.85	-1	1,106	-0.09%
2020/04/01	1	19.55	1	19.60	19.60	0	1,130	0.00%
2020/03/31	1	19.55	1	19.15	19.25	0	1,168	0.00%
2020/03/27	3	19.85	0	0.00	19.25	3	1,273	0.24%
2020/03/26	1	19.30	1	19.20	19.20	0	1,419	0.00%
2020/03/18	1	20.15	1	19.70	18.80	0	1,631	0.00%
2020/03/17	0	0.00	1	19.60	19.75	-1	1,638	-0.06%
2020/03/06	1	28.85	2	28.58	28.55	-1	1,542	-0.06%
2020/03/05	1	29.50	0	0.00	29.00	1	1,542	0.06%
2020/03/02	0.1	27.80	2	27.70	27.75	-1.9	1,533	-0.12%
2020/02/27	1	30.15	1	29.75	28.75	0	1,523	0.00%
2020/02/26	1	30.15	1	29.85	29.85	0	1,514	0.00%
2020/02/21	1	30.95	1	30.80	30.80	0	1,578	0.00%
2020/02/14	0	0.00	10	30.30	30.65	-10	1,562	-0.64%
2020/02/12	10	30.73	0	0.00	30.65	10	1,555	0.64%
2020/02/10	0	0.00	10	29.09	29.40	-10	1,548	-0.65%
2020/02/07	20	30.00	0	0.00	29.90	20	1,544	1.29%
2020/02/06	11	30.59	1	30.60	30.60	10	1,536	0.65%
2020/02/04	2	30.30	4	30.24	30.10	-2	1,529	-0.13%
2020/02/03	5	29.15	1	29.30	29.15	4	1,523	0.26%
2020/01/30	2	32.15	1	32.35	32.10	1	1,486	0.07%
2020/01/20	1	35.95	0	0.00	35.65	1	1,465	0.07%
2020/01/17	3	35.80	3	35.95	35.70	0	1,461	0.00%
2020/01/16	1	35.70	1	35.85	35.70	0	1,452	0.00%
2020/01/15	2	35.63	9	35.92	35.60	-7	1,463	-0.48%
2020/01/14	1	36.05	2	36.20	35.65	-1	1,437	-0.07%
2020/01/13	11	35.55	32	35.40	36.10	-21	1,425	-1.47%
2020/01/10	10	34.15	0	0.00	33.75	10	1,391	0.72%
2020/01/08	20	33.70	0	0.00	33.50	20	1,393	1.43%
2020/01/03	1	35.60	10	36.60	35.60	-9	1,374	-0.65%
2020/01/02	12	36.48	6	36.23	36.35	6	1,354	0.44%
2019/12/31	5	35.85	10	36.05	35.85	-5	1,334	-0.37%
2019/12/30	10	35.65	10	36.05	35.65	0	1,337	0.00%
2019/12/27	10	35.75	0	0.00	35.25	10	1,316	0.76%
2019/12/25	1	36.65	12	36.78	36.60	-11	1,265	-0.87%
2019/12/24	12	36.78	35	36.75	36.90	-23	1,247	-1.84%
2019/12/23	24	36.57	23	35.52	36.05	1	1,197	0.08%
2019/12/20	1	34.75	11	34.83	34.60	-10	1,052	-0.95%
2019/12/19	10	34.35	2	35.00	34.60	8	1,001	0.80%
2019/12/11	1	32.60	1	33.10	32.95	0	1,021	0.00%
2019/11/29	0	0.00	3	32.30	32.00	-3	1,199	-0.25%
2019/11/28	0	0.00	2	32.45	32.15	-2	1,207	-0.17%
2019/11/22	0	0.00	2	32.90	32.80	-2	1,202	-0.17%
2019/11/21	2	33.68	1	34.30	33.45	1	1,190	0.08%
2019/11/11	0	0.00	1	32.30	32.05	-1	1,151	-0.09%
2019/11/08	1	32.40	1	32.75	32.80	0	1,153	0.00%
2019/11/05	0	0.00	2	32.80	32.80	-2	1,187	-0.17%
2019/10/31	0	0.00	10	33.05	32.45	-10	1,209	-0.83%
2019/10/30	8	33.18	0	0.00	33.10	8	1,210	0.66%
2019/10/29	10	33.75	0	0.00	33.15	10	1,214	0.82%
2019/10/28	0	0.00	5	33.95	33.70	-5	1,233	-0.41%
2019/10/25	2	34.20	0	0.00	34.05	2	1,251	0.16%
2019/10/23	3	34.90	2	35.10	34.90	1	1,391	0.07%
2019/10/18	0	0.00	21	34.76	34.35	-21	1,391	-1.51%
2019/10/17	11	34.34	15	34.21	34.35	-4	1,381	-0.29%
2019/10/14	13	33.92	0	0.00	33.50	13	1,395	0.93%
2019/10/09	12	33.47	0	0.00	33.40	12	1,402	0.86%
2019/10/04	1	34.60	6	34.73	34.40	-5	1,406	-0.36%
2019/10/03	4	34.35	0	0.00	34.05	4	1,396	0.29%
2019/10/01	7	34.56	0	0.00	34.60	7	1,418	0.49%
2019/09/27	20	34.80	13	34.81	34.70	7	1,422	0.49%
2019/09/26	14	35.49	1	35.65	35.55	13	1,427	0.91%
2019/09/25	1	35.00	0	0.00	34.85	1	1,446	0.07%
2019/09/24	0	0.00	1	36.80	35.55	-1	1,452	-0.07%
2019/09/23	1	36.80	22	37.00	36.30	-21	1,430	-1.47%
2019/09/20	8	34.27	17	35.28	35.30	-9	1,372	-0.66%
2019/09/19	0	0.00	1	33.80	33.80	-1	1,325	-0.08%
2019/09/18	1	34.40	0	0.00	33.80	1	1,350	0.07%
2019/09/16	0	0.00	1	33.45	33.50	-1	1,489	-0.07%
2019/09/10	0	0.00	18	34.89	33.60	-18	1,714	-1.05%
2019/09/09	14	36.05	10	34.30	34.60	4	1,740	0.23%
2019/09/06	21	33.44	12.2	33.65	33.95	8.8	1,717	0.51%
2019/09/05	1	32.65	1	32.55	32.45	0	1,695	0.00%
2019/09/03	14	33.33	20	32.78	32.60	-6	1,786	-0.34%
2019/09/02	6	32.50	1	32.30	32.50	5	1,776	0.28%
2019/08/30	1	32.20	0	0.00	31.70	1	1,773	0.06%
2019/08/29	0	0.00	1	31.70	31.70	-1	1,791	-0.06%
2019/08/28	4	32.39	3	31.90	31.90	1	1,795	0.06%
2019/08/26	1	31.55	0	0.00	31.65	1	1,810	0.06%
2019/08/23	3	32.60	3.5	32.39	32.50	-0.5	1,817	-0.03%
2019/08/20	2	32.75	1	32.15	32.15	1	1,854	0.05%
2019/08/16	1	32.25	2	32.15	32.45	-1	1,882	-0.05%
2019/08/15	1	31.10	2	30.78	31.05	-1	1,885	-0.05%
2019/08/14	6	32.15	10	31.95	31.60	-4	1,913	-0.21%
2019/08/12	10	32.20	0	0.00	32.10	10	1,991	0.50%
2019/08/08	0	0.00	10	31.84	31.60	-10	2,048	-0.49%
2019/08/07	0.3	31.05	10	32.90	31.15	-9.7	2,113	-0.46%
2019/08/06	10	33.10	5	33.00	33.05	5	2,116	0.24%
2019/08/02	20	34.45	1	34.30	34.40	19	2,159	0.88%
2019/08/01	0	0.00	13	34.61	35.15	-13	2,200	-0.59%
2019/07/31	30	35.13	0	0.00	35.10	30	2,251	1.33%
2019/07/30	5	36.08	0	0.00	35.20	5	2,272	0.22%
2019/07/29	14.1	36.90	6	36.98	36.55	8.1	2,261	0.36%
2019/07/26	1	37.10	15	37.16	37.00	-14	2,259	-0.62%
2019/07/25	11	36.73	24	36.49	36.80	-13	2,221	-0.59%
2019/07/24	3	35.30	0	35.15	35.15	3	2,156	0.14%
2019/07/23	10	35.85	0	0.00	35.15	10	2,171	0.46%
2019/07/19	5	35.75	5	35.00	35.00	0	2,226	0.00%
2019/07/18	1	35.55	6	35.56	35.35	-5	2,243	-0.22%
2019/07/17	5	35.30	0	0.00	35.35	5	2,239	0.22%
2019/07/16	0	0.00	15	35.73	35.25	-15	2,253	-0.67%
2019/07/15	10	35.08	2	35.28	35.70	8	2,269	0.35%
2019/07/12	1	35.45	0	0.00	34.85	1	2,302	0.04%
2019/07/11	21	35.22	10	35.10	35.10	11	2,374	0.46%
2019/07/10	5	35.45	1	35.45	35.45	4	2,429	0.16%
2019/07/09	6	35.48	0	0.00	35.35	6	2,457	0.24%
2019/07/08	30.2	35.45	30	35.59	35.30	0.2	2,476	0.01%
2019/07/04	10	36.60	10	36.45	36.45	0	2,536	0.00%
2019/07/03	1	36.35	15	37.00	36.30	-14	2,546	-0.55%
2019/07/02	18	37.05	20	36.60	37.25	-2	2,579	-0.08%
2019/07/01	7	36.01	0	0.00	36.00	7	2,576	0.27%
2019/06/27	10	35.88	3.2	36.34	35.75	6.8	2,614	0.26%
2019/06/26	4	34.48	7	34.49	34.25	-3	2,602	-0.12%
2019/06/25	1.2	34.42	0	0.00	34.25	1.2	2,628	0.05%
2019/06/24	1	35.05	0	0.00	34.90	1	2,724	0.04%
2019/06/21	6	38.59	3	39.30	35.85	3	2,762	0.11%
2019/06/20	4	38.46	3	38.53	38.35	1	2,697	0.04%
2019/06/19	4	38.04	38.4	38.81	38.60	-34.4	2,773	-1.24%
2019/06/18	13	35.37	20	35.60	35.35	-7	2,643	-0.26%
2019/06/17	1	34.80	13	34.94	35.15	-12	2,689	-0.45%
2019/06/14	5	34.21	3.2	34.32	34.90	1.9	2,905	0.06%
2019/06/13	2	34.50	3	34.30	33.50	-1	2,984	-0.03%
2019/06/12	13	34.62	1	34.60	34.00	12	3,264	0.37%
2019/06/11	2	33.00	12	32.95	32.60	-10	3,391	-0.29%
2019/06/10	10	32.45	0	0.00	32.50	10	3,428	0.29%
2019/06/06	0	0.00	11	31.99	31.50	-11	3,435	-0.32%
2019/06/05	4	32.69	3	32.20	32.05	1	3,449	0.03%
2019/06/03	0	0.00	3	32.20	32.05	-3	3,513	-0.09%
2019/05/31	13	32.85	9	32.57	32.80	4	3,564	0.11%
2019/05/30	7	32.26	1.2	32.40	32.50	5.8	3,561	0.16%
2019/05/29	0	0.00	1	32.10	31.70	-1	3,565	-0.03%
2019/05/28	0	0.00	5	33.00	33.00	-5	3,571	-0.14%
2019/05/27	2	32.05	0	0.00	31.40	2	3,567	0.06%
2019/05/24	1	33.05	3	32.70	32.15	-2	3,590	-0.06%
2019/05/23	6	32.83	0	0.00	32.50	6	3,594	0.17%
2019/05/22	4	34.03	10	34.20	33.80	-6	3,638	-0.16%
2019/05/21	10	34.05	6	34.23	34.20	4	3,672	0.11%
2019/05/20	4	33.74	17	33.49	33.10	-13	3,733	-0.35%
2019/05/17	16	32.50	5	32.63	32.35	11	3,741	0.29%
2019/05/16	31	33.91	13	34.67	33.05	18	3,755	0.48%
2019/05/15	12	34.40	35	34.25	34.65	-23	3,702	-0.62%
2019/05/14	10	31.00	5	31.29	31.50	5	3,656	0.14%
2019/05/13	1	32.85	2	32.95	31.00	-1	3,653	-0.03%
2019/05/10	0	0.00	6	33.10	32.40	-6	3,668	-0.16%
2019/05/09	20.2	33.10	2	34.90	33.10	18.2	3,640	0.50%
2019/05/08	25.2	35.83	2	36.55	34.95	23.2	3,625	0.64%
2019/05/07	2	37.53	0	0.00	37.35	2	3,632	0.06%
2019/05/06	4.2	38.43	0	0.00	38.10	4.2	3,626	0.12%
2019/05/03	5	39.30	5	39.43	39.15	0	3,631	0.00%
2019/05/02	0	0.00	15	39.17	39.55	-15	3,618	-0.41%
2019/04/30	12	38.42	0	0.00	38.60	12	3,607	0.33%
2019/04/29	4	38.46	0	0.00	38.00	4	3,623	0.11%
2019/04/26	23	39.03	32	39.75	39.00	-9	3,619	-0.25%
2019/04/25	11	38.91	1	39.00	39.00	10	3,591	0.28%
2019/04/24	3	38.87	5	39.30	38.60	-2	3,593	-0.06%
2019/04/23	6	39.17	8	38.83	39.20	-2	3,578	-0.06%
2019/04/22	8	39.24	9	39.75	39.20	-1	3,576	-0.03%
2019/04/19	9	38.64	3	38.87	38.95	6	3,575	0.17%
2019/04/18	30	38.80	8	39.05	38.10	22	3,560	0.62%
2019/04/17	2	41.05	2	42.10	40.00	0	3,536	0.00%
2019/04/16	1	40.80	31	40.98	41.00	-30	3,458	-0.87%
2019/04/15	0	0.00	3	39.60	39.10	-3	3,406	-0.09%
2019/04/12	0	0.00	10	39.05	38.70	-10	3,397	-0.29%
2019/04/10	1.2	39.08	9	39.31	39.10	-7.8	3,375	-0.23%
2019/04/09	5	39.40	0	0.00	39.05	5	3,329	0.15%
2019/04/08	8	40.09	5	40.25	39.55	3	3,337	0.09%
2019/04/03	0	0.00	2	39.63	39.55	-2	3,323	-0.06%
2019/04/02	6	39.30	4	39.15	39.00	2	3,375	0.06%
2019/04/01	9	39.59	10	39.90	39.20	-1	3,355	-0.03%
2019/03/29	10.2	39.55	2	39.70	39.90	8.2	3,323	0.25%
2019/03/28	8	39.26	1	39.10	39.00	7	3,292	0.21%
2019/03/27	5	39.40	15	40.74	40.00	-10	3,279	-0.30%
2019/03/26	13	39.20	28	39.11	39.50	-15	3,166	-0.47%
2019/03/25	1	36.70	2	36.55	36.55	-1	3,088	-0.03%
2019/03/22	24	38.02	24	39.02	37.70	0	3,061	0.00%
2019/03/21	8	38.10	2	38.10	38.10	6	2,988	0.20%
2019/03/20	3	38.22	7	38.49	38.10	-4	3,078	-0.13%
2019/03/19	7	39.24	2	39.35	37.35	5	3,027	0.17%
2019/03/18	2	35.80	2	37.40	38.50	0	2,779	0.00%
2019/03/15	7	34.68	5	34.45	35.00	2	2,672	0.07%
2019/03/14	7	33.19	12.1	33.38	33.85	-5.1	2,396	-0.21%
2019/03/13	10.1	30.06	5	29.07	30.80	5.1	2,243	0.23%
2019/03/08	0	0.00	1.5	28.90	28.80	-1.5	2,259	-0.06%
2019/03/07	2	28.63	10	29.45	28.80	-8	2,269	-0.35%
2019/03/06	14	29.23	7	28.61	29.25	7	2,313	0.30%
2019/03/05	1	28.00	10	28.00	28.20	-9	2,290	-0.39%
2019/03/04	6	28.23	0	0.00	28.20	6	2,321	0.26%
2019/02/27	10	28.35	0	0.00	28.35	10	2,407	0.42%
2019/02/22	4	29.03	4	28.95	28.90	0	2,634	0.00%
2019/02/21	1	28.60	4	28.40	29.00	-3	2,629	-0.11%
2019/02/20	0	0.00	4	29.06	28.35	-4	2,579	-0.16%
2019/02/19	4	29.09	0	0.00	29.10	4	2,560	0.16%
2019/02/18	4	27.28	7	27.73	27.95	-3	2,494	-0.12%
2019/02/15	0	0.00	10	26.80	26.50	-10	2,468	-0.41%
2019/02/14	10	26.40	0	0.00	26.40	10	2,542	0.39%
2019/02/13	3	26.80	0	0.00	26.25	3	2,614	0.11%
2019/02/12	0	0.00	2	27.25	26.80	-2	2,610	-0.08%
2019/02/11	5	25.95	43	26.11	26.80	-38	2,658	-1.43%
2019/01/30	1	25.65	0	0.00	25.65	1	2,670	0.04%
2019/01/29	30	26.06	0	0.00	26.10	30	2,669	1.12%
2019/01/28	10	26.00	0	0.00	25.85	10	2,649	0.38%
2019/01/25	0	0.00	5	25.40	25.05	-5	2,623	-0.19%
2019/01/24	7	25.06	0	0.00	25.05	7	2,647	0.26%
2019/01/23	0	0.00	1	24.80	24.85	-1	2,662	-0.04%
2019/01/22	0	0.00	15	24.90	24.65	-15	2,673	-0.56%
2019/01/21	15	24.70	0	0.00	24.60	15	2,673	0.56%
2019/01/17	0	0.00	15	24.40	23.80	-15	2,719	-0.55%
2019/01/15	10	24.90	0	0.00	24.70	10	2,714	0.37%
2019/01/14	0	0.00	5	25.35	24.70	-5	2,730	-0.18%
2019/01/11	1	24.65	0	0.00	24.65	1	2,752	0.04%
2019/01/09	10	25.35	0	0.00	25.00	10	2,777	0.36%
2019/01/08	0	0.00	1	24.40	24.65	-1	2,779	-0.04%
2019/01/03	0	0.00	10	25.50	25.20	-10	2,846	-0.35%
2019/01/02	10	25.98	0	0.00	25.95	10	2,864	0.35%
2018/12/28	0	0.00	10	26.95	26.30	-10	2,880	-0.35%
2018/12/27	10	26.95	6	27.46	26.80	4	2,930	0.14%
2018/12/26	7	27.84	0	0.00	26.90	7	2,945	0.24%
2018/12/25	0	0.00	23	27.00	27.70	-23	2,948	-0.78%
2018/12/22	12	27.13	0	0.00	27.00	12	2,880	0.42%
2018/12/21	5	27.39	0	0.00	27.30	5	2,898	0.17%
2018/12/20	0	0.00	5	27.60	27.95	-5	2,906	-0.17%
2018/12/19	5	28.00	6	28.13	28.00	-1	2,954	-0.03%
2018/12/18	5	27.99	0	0.00	27.70	5	2,953	0.17%
2018/12/17	0	0.00	5	29.00	28.40	-5	2,974	-0.17%
2018/12/14	1	28.35	1	29.30	28.75	0	3,038	0.00%
2018/12/13	0	0.00	15	28.73	28.85	-15	3,134	-0.48%
2018/12/12	10	27.75	22	27.43	27.75	-12	3,085	-0.39%
2018/12/07	12	27.08	2	26.75	27.30	10	3,097	0.32%
2018/12/06	10	26.30	10	26.90	26.10	0	3,086	0.00%
2018/12/05	2	28.20	0	0.00	28.30	2	3,066	0.07%
2018/12/04	5	29.15	0	0.00	28.95	5	3,076	0.16%
2018/12/03	18	29.14	3	29.30	29.20	15	3,080	0.49%
2018/11/30	3	28.50	6	28.93	28.60	-3	3,070	-0.10%
2018/11/29	4	28.83	22	28.94	28.40	-18	3,068	-0.59%
2018/11/28	10	27.30	6	27.50	27.40	4	3,029	0.13%
2018/11/27	2	26.80	10	26.80	27.00	-8	3,120	-0.26%
2018/11/26	21	26.85	5	26.20	26.80	16	3,227	0.50%
2018/11/23	11	26.90	0	0.00	25.85	11	3,178	0.35%
2018/11/22	8	26.08	27	26.53	26.70	-19	3,106	-0.61%
2018/11/21	8	24.33	0	0.00	24.30	8	3,016	0.27%
2018/11/14	0	0.00	2	24.25	24.00	-2	3,110	-0.06%
2018/11/12	19	23.50	19	23.79	24.65	0	3,018	0.00%
2018/11/09	0	0.00	1	22.80	22.75	-1	2,973	-0.03%
2018/11/08	0	0.00	10	23.05	22.35	-10	2,995	-0.33%
2018/11/07	12	22.29	2	22.20	22.55	10	3,010	0.33%
2018/11/02	6	21.80	9	21.46	21.30	-3	3,138	-0.10%
2018/11/01	3	21.20	16	20.38	21.35	-13	3,132	-0.42%
2018/10/31	9	19.85	0	0.00	20.20	9	3,126	0.29%
2018/10/30	7	19.13	0	0.00	19.05	7	3,144	0.22%
2018/10/25	40	19.78	51	20.19	19.65	-11	3,196	-0.34%
2018/10/18	0	0.00	10	23.40	23.10	-10	3,213	-0.31%
2018/10/16	10	24.65	0	0.00	24.65	10	3,311	0.30%
2018/10/11	20	24.50	10	24.60	24.50	10	3,401	0.29%
2018/10/09	40	28.00	0	0.00	27.20	40	3,417	1.17%
2018/10/08	10	28.90	10	29.26	28.90	0	3,448	0.00%
2018/10/05	10	28.95	2	28.93	28.75	8	3,464	0.23%
2018/10/04	0	0.00	13	32.48	30.85	-13	3,488	-0.37%
2018/10/03	10	32.40	13	34.83	32.40	-3	3,632	-0.08%
2018/10/02	10	35.00	12	35.89	35.00	-2	3,755	-0.05%
2018/10/01	10	35.75	0	0.00	35.75	10	3,821	0.26%
2018/09/28	2	35.80	0	0.00	35.75	2	3,978	0.05%
2018/09/27	20	36.20	13	36.72	36.10	7	4,132	0.17%
2018/09/26	11	37.07	11	37.85	37.00	0	4,340	0.00%
2018/09/21	11	36.92	0	0.00	36.90	11	4,984	0.22%
2018/09/20	23	36.88	10	38.90	36.95	13	5,195	0.25%
2018/09/19	15	39.79	4	39.35	38.05	11	5,237	0.21%
2018/09/18	34	37.60	31	38.35	37.35	3	5,270	0.06%
2018/09/17	6	36.08	14	36.52	36.20	-8	5,414	-0.15%
2018/09/14	10	36.10	9	36.22	36.60	1	5,661	0.02%
2018/09/13	0	0.00	5	35.75	35.30	-5	5,935	-0.08%
2018/09/10	13	35.57	1	35.35	35.00	12	6,919	0.17%
2018/09/07	1	38.20	0	0.00	37.05	1	7,192	0.01%
2018/09/06	2	38.40	3	39.10	38.35	-1	7,280	-0.01%
2018/09/05	6	38.35	0	0.00	38.15	6	7,641	0.08%
2018/09/04	5	38.46	2	38.90	38.40	3	7,816	0.04%
2018/09/03	32	38.56	10	38.30	37.40	22	7,856	0.28%
2018/08/31	10	40.00	12	39.79	39.90	-2	7,891	-0.03%
2018/08/30	2	37.00	10	36.93	36.90	-8	7,861	-0.10%
2018/08/29	20	37.00	0	0.00	36.50	20	7,909	0.25%
2018/08/28	0	0.00	10	35.20	35.00	-10	8,048	-0.12%
2018/08/27	10	35.60	1	34.80	35.60	9	8,131	0.11%
2018/08/24	1	34.50	0	0.00	34.50	1	8,175	0.01%
2018/08/23	0	0.00	5	36.50	35.30	-5	8,274	-0.06%
2018/08/22	5	36.35	2	34.80	36.35	3	8,297	0.04%
2018/08/21	2	34.15	0	0.00	34.15	2	8,296	0.02%
2018/08/17	7	36.01	18	36.25	35.30	-11	8,324	-0.13%
2018/08/16	8	35.83	3	36.02	35.90	5	8,317	0.06%
2018/08/15	0	0.00	13	35.85	35.45	-13	8,315	-0.16%
2018/08/14	10	35.86	3	35.40	35.50	7	8,324	0.08%
2018/08/13	1	37.60	8	35.49	35.15	-7	8,494	-0.08%
2018/08/09	4	38.35	1	39.45	38.65	3	8,835	0.03%
2018/08/08	13	40.57	9	40.90	40.10	4	9,082	0.04%
2018/08/07	1	41.35	11	41.35	41.20	-10	9,098	-0.11%
2018/08/06	20	40.80	10	41.00	40.90	10	9,252	0.11%
2018/08/03	12	43.37	2	42.35	43.40	10	9,304	0.11%
2018/08/02	2	42.35	0	0.00	42.35	2	9,410	0.02%
2018/08/01	4	45.15	10	45.20	44.85	-6	9,461	-0.06%
2018/07/31	10	45.36	0	0.00	45.60	10	9,520	0.11%
2018/07/26	11	46.59	1	46.55	46.55	10	10,005	0.10%
2018/07/25	13	47.27	14	48.30	47.00	-1	10,381	-0.01%
2018/07/24	1	48.00	4	47.93	47.60	-3	10,379	-0.03%
2018/07/23	7	47.26	13	47.75	47.15	-6	10,464	-0.06%
2018/07/20	20	45.70	20	45.20	45.20	0	10,498	0.00%
2018/07/19	10	45.19	10	45.10	45.00	0	10,644	0.00%
2018/07/18	21	46.40	1	47.00	46.20	20	10,796	0.19%
2018/07/17	1	47.35	1	47.60	47.25	0	10,883	0.00%
2018/07/16	10	49.10	21	48.22	48.00	-11	11,280	-0.10%
2018/07/13	8	48.26	4	48.40	48.20	4	11,245	0.04%
2018/07/12	4	48.40	5.5	48.72	47.95	-1.5	11,567	-0.01%
2018/07/11	33	48.38	35	48.42	48.10	-2	11,705	-0.02%
2018/07/10	11	45.55	10.8	46.15	45.60	0.2	11,634	0.00%
2018/07/09	10	47.55	11	48.55	47.50	-1	11,760	-0.01%
2018/07/06	11	47.87	7	47.27	48.55	4	11,839	0.03%
2018/07/05	11.1	48.02	0	0.00	47.75	11.1	11,778	0.09%
2018/07/04	14	50.63	6	49.62	49.00	8	11,826	0.07%
2018/07/03	7	51.21	1	51.20	50.00	6	11,863	0.05%
2018/07/02	12	52.95	40	53.06	51.40	-28	11,591	-0.24%
2018/06/29	33	49.73	5	49.57	50.40	28	11,188	0.25%
2018/06/27	7	47.84	25	47.94	47.70	-18	10,885	-0.17%
2018/06/26	4	47.45	69	44.82	47.50	-65	10,755	-0.60%
2018/06/25	2.1	45.40	1	44.45	44.50	1.1	10,586	0.01%
2018/06/22	2	50.40	7.7	50.66	49.00	-5.7	10,353	-0.05%
2018/06/21	18	49.26	20	49.64	50.10	-2	10,077	-0.02%
2018/06/20	5	47.34	7	45.75	46.10	-2	9,813	-0.02%
2018/06/19	19	45.61	24	46.46	47.15	-5	9,495	-0.05%
2018/06/15	3	40.80	6.3	41.35	42.90	-3.3	9,375	-0.03%
2018/06/14	8	40.02	61	39.72	40.15	-53	9,233	-0.57%
2018/06/13	11	39.85	21	40.79	39.00	-10	9,282	-0.11%
2018/06/12	64	39.16	25	39.27	39.35	39	9,006	0.43%
2018/06/11	15	37.76	12	37.43	37.65	3	9,064	0.03%
2018/06/08	4	35.78	13	36.28	35.95	-9	9,002	-0.10%
2018/06/07	23	39.07	11.3	38.87	37.45	11.7	8,910	0.13%
2018/06/06	9	39.25	2	38.50	38.55	7	8,907	0.08%
2018/06/05	11	38.78	33	40.00	38.20	-22	8,871	-0.25%
2018/06/04	11	42.35	11	40.73	42.30	0	8,700	0.00%
2018/06/01	16	39.44	1	39.45	38.80	15	8,669	0.17%
2018/05/31	10	39.26	30	39.32	39.45	-20	8,675	-0.23%
2018/05/30	36	37.88	7	38.50	38.70	29	8,661	0.33%
2018/05/29	15	36.92	32	37.00	37.50	-17	8,673	-0.20%
2018/05/28	35	35.34	0	0.00	35.00	35	8,672	0.40%
2018/05/25	2	35.60	0	0.00	34.80	2	8,726	0.02%
2018/05/24	10	34.70	0	0.00	34.90	10	8,796	0.11%
2018/05/23	11	35.48	1	36.40	35.50	10	8,985	0.11%
2018/05/22	8	36.13	19	36.22	35.80	-11	9,216	-0.12%
2018/05/21	16	37.86	8	37.50	37.00	8	9,236	0.09%
2018/05/18	12	35.53	4	35.36	35.60	8	9,168	0.09%
2018/05/17	23	36.18	16	36.14	36.60	7	9,229	0.08%
2018/05/16	34	35.09	22	34.79	33.80	12	9,069	0.13%
2018/05/15	20	36.50	1	36.50	36.50	19	8,844	0.21%
2018/05/14	30	31.61	39	31.74	33.20	-9	8,863	-0.10%
2018/05/11	20	30.46	5	30.83	30.20	15	8,709	0.17%
2018/05/10	11	30.41	6	30.70	30.15	5	8,637	0.06%
2018/05/09	5	31.70	3	32.20	31.00	2	8,554	0.02%
2018/05/08	3	31.55	0	0.00	30.90	3	8,544	0.04%
2018/05/07	0	0.00	8	30.63	31.00	-8	8,596	-0.09%
2018/05/04	11	32.10	8	32.48	31.10	3	8,574	0.03%
2018/05/03	15	31.55	11	32.43	31.90	4	8,483	0.05%
2018/05/02	9	32.24	5	33.63	30.90	4	8,397	0.05%
2018/04/30	0	0.00	11	33.95	33.95	-11	8,158	-0.13%
2018/04/27	14	30.43	6.1	30.33	30.90	7.9	8,131	0.10%
2018/04/26	8	29.89	1	31.25	28.10	7	7,996	0.09%
2018/04/25	1	29.25	0.1	30.00	29.90	0.9	7,863	0.01%
2018/04/24	13	30.19	11	29.19	29.00	2	7,654	0.03%
2018/04/23	0	0.00	5	33.34	32.20	-5	7,447	-0.07%
2018/04/20	2	36.08	9.1	35.88	35.50	-7.1	7,296	-0.10%
2018/04/19	0	0.00	1.3	34.50	34.50	-1.3	6,850	-0.02%
2018/04/18	20	29.37	21	29.52	31.40	-1	6,821	-0.01%
2018/04/17	6	30.78	4	28.55	28.55	2	6,457	0.03%
2018/04/16	3	32.42	0	0.00	31.70	3	6,250	0.05%
2018/04/13	20	33.35	28	32.43	32.95	-8	6,134	-0.13%
2018/04/12	15	34.77	1	37.00	33.30	14	5,835	0.24%
2018/04/11	5	37.60	1	37.70	36.90	4	5,665	0.07%
2018/04/10	8	37.57	9	39.90	36.00	-1	5,565	-0.02%
2018/04/09	9	38.84	1	40.05	38.70	8	5,342	0.15%
2018/03/31	0	0.00	33	40.30	41.45	-33	5,014	-0.66%
2018/03/29	0	0.00	7	40.63	40.55	-7	4,959	-0.14%
2018/03/28	1	38.30	5	38.30	40.15	-4	4,960	-0.08%
2018/03/27	2	36.00	1	38.00	38.30	1	4,959	0.02%
2018/03/26	4	35.43	1	35.70	35.10	3	4,915	0.06%
2018/03/23	0	0.00	5	34.25	34.00	-5	4,884	-0.10%
2018/03/22	0	0.00	2	36.35	36.35	-2	4,811	-0.04%
2018/03/21	7	38.23	50	39.46	40.35	-43	4,771	-0.90%
2018/03/20	15	35.24	13	35.08	36.70	2	4,550	0.04%
2018/03/19	3	29.40	3	30.50	33.40	0	4,382	0.00%
2018/03/16	4	30.54	3	29.73	30.40	1	4,204	0.02%
2018/03/15	43	31.98	30	32.06	32.20	13	4,071	0.32%
2018/03/14	10	29.30	0	0.00	29.30	10	3,787	0.26%
2018/03/13	1	26.00	5	26.03	26.65	-4	3,766	-0.11%
2018/03/12	3	24.25	4	23.79	24.25	-1	3,704	-0.03%
2018/03/09	7	22.13	5	22.35	22.05	2	3,598	0.06%
2018/03/08	5	23.48	0	0.00	22.70	5	3,541	0.14%
2018/03/07	4	23.66	2	23.00	23.00	2	3,492	0.06%
2018/03/06	1	24.75	39	23.30	24.50	-38	3,428	-1.11%
2018/03/05	2	22.20	2	23.05	23.90	0	3,361	0.00%
2018/03/02	0	0.00	8	23.42	23.75	-8	3,256	-0.25%
2018/03/01	3	19.40	20	20.61	21.75	-17	3,151	-0.54%
2018/02/27	27	20.78	7	20.47	19.80	20	3,066	0.65%
2018/02/26	17	18.62	25	18.43	19.75	-8	2,980	-0.27%
2018/02/23	31	19.21	28	20.32	18.65	3	2,888	0.10%
2018/02/22	25	20.33	8	20.53	20.60	17	2,673	0.64%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	18	17.60	17	16.85	17.60	1	2,351	0.04%
2018/02/09	12	14.70	68.9	15.45	16.00	-56.9	2,163	-2.63%
2018/02/08	46	14.13	17	14.07	14.55	29	1,950	1.49%
2018/02/07	14	12.94	4	13.25	13.25	10	1,790	0.56%
2018/02/06	5	12.22	5	11.94	12.05	0	1,702	0.00%
2018/02/05	2	12.75	170	12.80	12.90	-168	1,639	-10.25%	大賣/鉅額交易
2018/02/02	3	13.50	0	0.00	13.50	3	1,605	0.19%
2018/02/01	3	13.80	5	13.85	13.80	-2	1,591	-0.13%
2018/01/31	178	14.24	1	13.80	14.10	177	1,535	11.53%	大買/鉅額交易
2018/01/30	9	13.94	192.1	13.63	13.50	-183.1	1,431	-12.79%	大賣/鉅額交易
2018/01/29	7	14.39	7	14.33	14.60	0	1,284	0.00%
2018/01/26	8	11.96	54	13.21	13.30	-46	1,164	-3.95%
2018/01/25	5	12.58	14	12.76	12.10	-9	1,055	-0.85%
2018/01/24	192	11.70	19	11.89	12.40	173	914	18.93%	大買/鉅額交易
2018/01/23	5	11.30	0	0.00	11.30	5	754	0.66%
2018/01/11	1	10.60	4	10.68	10.55	-3	779	-0.38%
2018/01/10	9	11.13	0	0.00	10.80	9	782	1.15%
2018/01/09	6	10.50	0.3	10.60	10.70	5.7	781	0.73%
2018/01/05	10	10.75	0	0.00	10.70	10	887	1.13%