矽格 (6257)-國票-南港券商分點個股進出

台股 » 個股 » 矽格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽格

(6257)

可現股當沖

股價
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942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

矽格 (6257)籌碼相關－國票-南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

國票-南港券商分點個股進出
國票-南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
2024/05/10	0	0.00	1.1	76.22	76.20	-1.1	6,920	-0.02%
2024/05/09	2	78.20	0	0.00	77.10	2	6,887	0.03%
2024/05/08	1	78.30	0	0.00	78.30	1	6,858	0.01%
2024/05/07	14	78.14	1	77.80	77.80	13	6,807	0.19%
2024/05/06	3	76.67	1	77.00	77.10	2	6,698	0.03%
2024/05/03	2	76.50	27.1	77.00	76.40	-25.1	6,707	-0.37%
2024/05/02	3	77.07	5	77.76	77.40	-2	6,637	-0.03%
2024/04/29	0.1	72.50	1	72.70	72.90	-1	6,295	-0.02%
2024/04/26	3.1	71.50	3	70.50	71.50	0.1	6,386	0.00%
2024/04/19	0.2	70.40	1	70.40	70.50	-0.8	6,293	-0.01%
2024/04/17	5	71.70	1	72.20	72.60	4	6,201	0.06%
2024/04/16	1	70.10	2	70.00	70.60	-1	6,136	-0.02%
2024/04/15	1	72.00	1	72.40	72.00	0	6,060	0.00%
2024/04/12	2.2	73.38	0	0.00	73.20	2.2	6,030	0.04%
2024/04/11	2	72.55	1	72.80	72.80	1	5,949	0.02%
2024/04/10	1.2	72.45	20	72.50	72.40	-18.8	5,892	-0.32%
2024/04/08	21	70.69	0	0.00	70.80	21	5,787	0.36%
2024/04/03	4	72.10	0	0.00	71.80	4	5,763	0.07%
2024/04/02	3	73.00	4	72.25	73.00	-1	5,753	-0.02%
2024/03/29	7	70.50	0	0.00	71.00	7	5,597	0.13%
2024/03/28	2	72.85	6	74.67	72.00	-4	5,390	-0.07%
2024/03/27	1	73.90	0	0.00	73.80	1	5,144	0.02%
2024/03/22	5	72.88	0	0.00	72.40	5	4,944	0.10%
2024/03/21	4	75.95	0	0.00	74.70	4	4,910	0.08%
2024/03/20	1	77.80	8	77.43	75.60	-7	5,085	-0.14%
2024/03/19	0	0.00	3	73.30	73.50	-3	5,072	-0.06%
2024/03/18	0	0.00	6	71.27	72.10	-6	4,948	-0.12%
2024/03/15	0	69.40	1	68.30	68.80	-1	4,832	-0.02%
2024/03/14	1	67.80	0	0.00	68.80	1	4,777	0.02%
2024/03/13	0	70.00	0	0.00	70.10	0	4,716	0.00%
2024/03/12	1	70.00	2	68.60	69.90	-1	4,674	-0.02%
2024/03/11	4	68.60	0	0.00	68.40	4	4,698	0.09%
2024/03/08	1	69.00	5	71.60	69.00	-4	4,758	-0.08%
2024/03/07	8	70.56	2.5	70.64	69.60	5.5	4,727	0.12%
2024/03/06	0	68.90	30	70.08	70.20	-30	4,786	-0.63%
2024/03/05	2.2	67.75	0	0.00	68.10	2.2	4,965	0.04%
2024/03/01	37.2	67.39	5	67.38	67.20	32.2	4,971	0.65%
2024/02/29	1	70.30	1	70.30	70.30	0	4,814	0.00%
2024/02/27	5.1	70.49	1	70.00	70.00	4.1	4,781	0.09%
2024/02/26	0	73.10	1	72.30	72.30	-1	4,667	-0.02%
2024/02/23	39	73.93	26	73.18	72.50	13	4,542	0.29%
2024/02/22	1	70.90	6	70.32	70.80	-5	4,207	-0.12%
2024/02/21	1	68.50	1	68.80	68.80	0	4,122	0.00%
2024/02/20	3	69.17	0	0.00	68.20	3	4,144	0.07%
2024/02/19	0	0.00	2	69.50	70.00	-2	4,099	-0.05%
2024/02/16	2	68.95	2	69.65	69.50	0	4,088	0.00%
2024/02/15	2	68.30	0	0.00	68.20	2	4,032	0.05%
2024/01/30	0	0.00	2	66.95	66.50	-2	4,054	-0.05%
2024/01/26	7	68.67	5	68.40	67.20	2	4,139	0.05%
2024/01/25	1	69.00	1	68.60	68.70	0	4,117	0.00%
2024/01/24	1	68.50	0.3	68.10	68.00	0.7	4,103	0.02%
2024/01/23	3	68.37	5	68.06	68.10	-2	4,111	-0.05%
2024/01/22	9	68.08	6	68.62	68.00	3	4,084	0.07%
2024/01/08	1	64.00	3	63.90	63.90	-2	4,508	-0.04%
2024/01/05	0.1	65.10	0	0.00	64.90	0.1	4,636	0.00%
2024/01/02	0	0.00	0.1	65.20	64.60	-0.1	4,648	0.00%
2023/12/25	0.1	66.30	0	0.00	66.40	0.1	4,552	0.00%
2023/12/22	2	68.80	2	67.70	68.00	0	4,508	0.00%
2023/12/20	1	68.10	2	68.05	68.80	-1	4,488	-0.02%
2023/12/19	14	67.60	14	68.50	67.80	0	4,433	0.00%
2023/12/15	6.1	67.28	14	67.24	67.20	-7.9	4,545	-0.17%
2023/12/14	3	70.03	11.2	69.51	71.90	-8.2	4,467	-0.18%
2023/12/13	0	0.00	4	66.05	66.40	-4	4,163	-0.10%
2023/12/07	1.1	65.73	0	0.00	64.60	1.1	4,183	0.03%
2023/12/06	0.1	65.60	0	0.00	65.40	0.1	4,158	0.00%
2023/12/05	105	65.37	2	65.50	65.50	103	4,084	2.52%	大買/鉅額交易
2023/12/04	2	65.35	1	66.10	66.00	1	4,013	0.02%
2023/12/01	1	64.60	2.3	65.26	65.80	-1.3	3,943	-0.03%
2023/11/30	3	64.63	3	64.10	63.80	0	3,722	0.00%
2023/11/29	0	0.00	1	62.00	62.00	-1	3,478	-0.03%
2023/11/27	1.1	60.24	1	60.10	60.00	0.1	3,449	0.00%
2023/11/23	6	61.08	0	0.00	60.90	6	3,515	0.17%
2023/11/22	0.1	61.00	1	61.00	60.90	-0.9	3,537	-0.03%
2023/11/17	2	61.65	0	0.00	61.00	2	3,803	0.05%
2023/11/14	0.1	61.10	0	0.00	61.50	0.1	3,792	0.00%
2023/11/13	0	0.00	1	60.90	60.50	-1	3,777	-0.03%
2023/11/10	1	60.20	0	0.00	60.20	1	3,769	0.03%
2023/11/07	0	0.00	0.4	60.70	61.70	-0.4	3,702	-0.01%
2023/11/06	0.2	61.50	0	0.00	61.50	0.2	3,649	0.00%
2023/11/02	0	0.00	1	60.80	60.90	-1	3,546	-0.03%
2023/11/01	0	0.00	1	59.60	59.70	-1	3,503	-0.03%
2023/10/31	2	59.30	4	59.20	59.30	-2	3,490	-0.06%
2023/10/27	1	59.80	2	59.55	59.40	-1	3,500	-0.03%
2023/10/26	2	60.75	0.2	61.50	60.20	1.8	3,491	0.05%
2023/10/25	2	61.80	4	61.68	62.00	-2	3,448	-0.06%
2023/10/24	1	60.70	0	0.00	60.70	1	3,402	0.03%
2023/10/20	3.1	61.22	3	60.83	60.80	0.1	3,445	0.00%
2023/10/19	0	0.00	6	60.42	60.70	-6	3,413	-0.18%
2023/10/18	2	60.00	0	0.00	60.00	2	3,342	0.06%
2023/10/17	0	0.00	1	60.80	60.70	-1	3,292	-0.03%
2023/10/16	1	59.20	0	0.00	59.20	1	3,230	0.03%
2023/10/13	3	60.30	3.2	60.06	60.00	-0.2	3,223	-0.01%
2023/10/12	0	0.00	1	57.60	58.30	-1	3,118	-0.03%
2023/10/11	1	58.20	0	0.00	57.80	1	3,134	0.03%
2023/10/03	0	0.00	1	57.60	57.50	-1	3,132	-0.03%
2023/09/28	0.1	57.00	0	0.00	57.40	0.1	3,183	0.00%
2023/09/26	1	56.60	1	56.80	56.70	0	3,299	0.00%
2023/09/25	0.1	58.20	0	0.00	58.30	0.1	3,259	0.00%
2023/09/22	1.1	57.44	0	0.00	57.50	1.1	3,247	0.03%
2023/09/21	1	57.20	1	57.00	57.20	0	3,216	0.00%
2023/09/20	4	58.80	0	0.00	58.00	4	3,167	0.13%
2023/09/19	16	60.51	6.2	60.25	60.80	9.8	2,973	0.33%
2023/09/18	0	0.00	1	58.90	58.80	-1	2,660	-0.04%
2023/09/15	5	58.40	2	58.15	58.00	3	2,635	0.11%
2023/09/14	4	57.55	4	57.30	57.20	0	2,512	0.00%
2023/09/13	0	0.00	1	56.90	56.60	-1	2,493	-0.04%
2023/09/12	0.1	57.50	0	0.00	57.40	0.1	2,488	0.00%
2023/09/07	0	0.00	0.3	57.70	57.80	-0.3	2,489	-0.01%
2023/09/05	0	0.00	10	57.75	57.80	-10	2,464	-0.41%
2023/09/01	0	0.00	1	56.80	57.10	-1	2,446	-0.04%
2023/08/29	0.1	56.10	5	56.10	56.40	-4.9	2,351	-0.21%
2023/08/24	0	0.00	1.3	56.01	56.10	-1.3	2,284	-0.06%
2023/08/23	2	55.30	1	55.40	55.40	1	2,157	0.05%
2023/08/18	0	0.00	0.1	51.40	51.50	-0.1	1,923	-0.01%
2023/08/11	5	51.10	0	0.00	51.10	5	1,910	0.26%
2023/08/01	1	51.80	0	0.00	52.00	1	1,856	0.05%
2023/07/31	0.2	53.42	0	0.00	52.90	0.2	1,835	0.01%
2023/07/28	0	0.00	1	53.30	53.70	-1	1,808	-0.06%
2023/07/27	0	0.00	1	53.30	52.30	-1	1,778	-0.06%
2023/07/26	1	57.30	0	0.00	57.00	1	1,700	0.06%
2023/07/25	0.2	57.59	0	0.00	57.50	0.2	1,640	0.01%
2023/07/24	5	57.70	0	0.00	57.50	5	1,629	0.31%
2023/07/21	1	58.20	0	0.00	58.30	1	1,610	0.06%
2023/07/17	0	0.00	1	59.00	58.90	-1	1,536	-0.07%
2023/07/13	1	58.50	0	0.00	57.60	1	1,483	0.07%
2023/07/11	1	56.70	2	56.70	56.80	-1	1,440	-0.07%
2023/07/07	0.1	57.10	0.1	57.40	56.70	0	1,456	0.00%
2023/07/06	1.4	57.90	0	0.00	57.80	1.4	1,433	0.09%
2023/07/05	1	58.10	5	58.42	58.20	-4	1,396	-0.29%
2023/07/04	0	0.00	1	55.50	56.00	-1	1,278	-0.08%
2023/06/29	0.1	55.20	0	0.00	55.40	0.1	1,306	0.01%
2023/06/27	4	55.03	0	0.00	54.90	4	1,328	0.30%
2023/06/19	0.1	56.00	0	0.00	55.90	0.1	1,313	0.01%
2023/06/13	2	55.90	0	0.00	55.70	2	1,337	0.15%
2023/06/08	5	55.60	2	55.85	55.60	3	1,345	0.22%
2023/06/07	0	0.00	1	55.70	55.60	-1	1,363	-0.07%
2023/06/06	0	0.00	2	55.90	55.80	-2	1,393	-0.14%
2023/06/01	0	0.00	1	55.60	55.60	-1	1,530	-0.07%
2023/05/29	10	54.65	1	54.80	54.50	9	1,590	0.57%
2023/05/26	0	0.00	1	54.60	54.30	-1	1,600	-0.06%
2023/05/25	0	0.00	2	54.00	53.90	-2	1,594	-0.13%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	1	53.40	53.40	-1	1,627	-0.06%
2023/05/05	0	0.00	1	53.30	53.20	-1	1,662	-0.06%
2023/04/28	0	0.00	2	52.40	52.10	-2	1,772	-0.11%
2023/04/26	0	0.00	2	52.00	52.30	-2	1,710	-0.12%
2023/04/20	3	54.60	0	0.00	54.20	3	1,643	0.18%
2023/04/18	1	55.50	0	0.00	55.40	1	1,625	0.06%
2023/04/13	0	0.00	1	55.80	55.50	-1	1,606	-0.06%
2023/04/11	0	0.00	2	55.60	55.60	-2	1,574	-0.13%
2023/04/07	17	55.70	0	0.00	55.70	17	1,560	1.09%
2023/04/06	1	55.60	0	0.00	55.60	1	1,552	0.06%
2023/03/31	3	55.93	2	55.85	55.90	1	1,549	0.06%
2023/03/22	0	55.90	0	0.00	55.70	0	1,500	0.00%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0	55.90	0	0.00	56.00	0	1,516	0.00%
2023/03/17	0	0.00	1	55.50	55.80	-1	1,520	-0.07%
2023/03/16	0	0.00	0.1	55.40	55.00	-0.1	1,509	0.00%
2023/03/13	0.1	55.16	5.1	55.49	55.60	-5	1,489	-0.34%
2023/03/09	6	55.50	0	0.00	55.60	6	1,470	0.41%
2023/03/08	1	56.10	10	56.10	56.10	-9	1,438	-0.63%
2023/03/07	10	56.90	1.5	56.53	56.90	8.5	1,341	0.63%
2023/03/06	1	55.50	0	0.00	55.70	1	1,280	0.08%
2023/03/03	0	0.00	5	55.00	54.90	-5	1,252	-0.40%
2023/02/21	0	0.00	1	52.70	52.70	-1	1,152	-0.09%
2023/02/20	2	52.00	1	51.90	52.10	1	1,167	0.09%
2023/02/17	0	51.80	0	0.00	51.60	0	1,191	0.00%
2023/02/15	0.1	51.80	0.4	51.70	51.20	-0.3	1,221	-0.02%
2023/02/14	0	0.00	1	51.90	51.80	-1	1,204	-0.08%
2023/02/13	0	0.00	0.1	51.90	51.90	-0.1	1,222	-0.01%
2023/02/08	0	0.00	1	52.30	52.10	-1	1,259	-0.08%
2023/02/07	0	52.00	0	0.00	52.00	0	1,262	0.00%
2023/02/03	0	0.00	3.2	52.29	52.30	-3.2	1,295	-0.25%
2023/02/01	2	51.40	4	51.30	51.40	-2	1,253	-0.16%
2023/01/31	0	0.00	1	50.90	50.90	-1	1,228	-0.08%
2023/01/30	0	0.00	3	49.95	50.10	-3	1,203	-0.25%
2023/01/17	0	0.00	2	49.45	49.50	-2	1,193	-0.17%
2023/01/16	0	0.00	1	49.50	49.45	-1	1,214	-0.08%
2023/01/13	0	49.65	0	0.00	49.15	0	1,240	0.00%
2023/01/11	0	0.00	1	49.55	49.50	-1	1,267	-0.08%
2023/01/09	2	49.45	1	49.55	49.60	1	1,331	0.08%
2023/01/05	1	48.50	0	0.00	48.30	1	1,340	0.07%
2022/12/29	1	47.80	0	0.00	47.95	1	1,395	0.07%
2022/12/23	0	0.00	1	48.20	48.85	-1	1,464	-0.07%
2022/12/21	0.2	48.70	0	0.00	48.20	0.2	1,499	0.01%
2022/12/20	3	48.47	0	0.00	48.25	3	1,528	0.20%
2022/12/19	0	0.00	1	49.40	49.45	-1	1,545	-0.06%
2022/12/15	2	50.00	0	0.00	50.40	2	1,536	0.13%
2022/12/13	0	0.00	0.3	50.00	50.10	-0.3	1,532	-0.02%
2022/12/08	2	49.15	0	0.00	49.35	2	1,506	0.13%
2022/12/02	0	0.00	1	50.50	50.50	-1	1,514	-0.07%
2022/12/01	0	0.00	2	50.80	50.70	-2	1,539	-0.13%
2022/11/30	0.2	50.30	0	0.00	50.20	0.2	1,554	0.01%
2022/11/25	0	0.00	1	50.20	50.00	-1	1,590	-0.06%
2022/11/24	0	0.00	5	50.12	50.10	-5	1,606	-0.31%
2022/11/23	0	0.00	1	49.75	49.80	-1	1,618	-0.06%
2022/11/21	1	49.65	0	0.00	49.60	1	1,678	0.06%
2022/11/18	0	0.00	2	50.40	50.10	-2	1,680	-0.12%
2022/11/17	7	49.75	0	0.00	50.10	7	1,677	0.42%
2022/11/16	1	50.00	0	0.00	50.10	1	1,679	0.06%
2022/11/11	2	50.10	0	0.00	49.20	2	1,654	0.12%
2022/11/10	1	49.25	1	49.20	49.20	0	1,640	0.00%
2022/11/09	4	48.95	1	48.90	49.05	3	1,646	0.18%
2022/11/03	1	48.00	3	48.28	48.30	-2	1,700	-0.12%
2022/11/02	2	48.00	0	0.00	48.05	2	1,716	0.12%
2022/11/01	0	0.00	1	46.85	47.00	-1	1,717	-0.06%
2022/10/31	1	46.55	1	47.05	46.50	0	1,734	0.00%
2022/10/27	0	0.00	1	46.40	46.70	-1	1,791	-0.06%
2022/10/25	2	46.13	0	46.05	45.95	2	1,866	0.11%
2022/10/24	0	0.00	6	46.90	46.60	-6	1,883	-0.32%
2022/10/21	0	46.75	0	0.00	46.55	0	1,887	0.00%
2022/10/20	0	0.00	1	45.40	47.30	-1	1,916	-0.05%
2022/10/19	5	46.10	5	46.30	46.10	0	1,911	0.00%
2022/10/17	1	42.95	0	0.00	44.75	1	1,890	0.05%
2022/10/14	5	43.70	5	42.95	43.70	0	1,893	0.00%
2022/10/12	1	43.10	0	0.00	43.95	1	1,956	0.05%
2022/10/11	2	43.40	1	43.40	43.40	1	1,966	0.05%
2022/10/06	1	45.20	0	0.00	44.70	1	2,046	0.05%
2022/10/05	1	45.50	1	45.05	45.00	0	2,116	0.00%
2022/09/27	1	42.90	0	0.00	43.60	1	2,290	0.04%
2022/09/26	3	44.25	0	0.00	43.80	3	2,309	0.13%
2022/09/23	1	45.85	1	45.85	45.70	0	2,358	0.00%
2022/09/19	1	46.95	0	0.00	46.95	1	2,560	0.04%
2022/09/16	0.1	47.75	0	0.00	47.15	0.1	2,628	0.00%
2022/09/13	0.1	48.30	0	0.00	48.30	0.1	2,686	0.00%
2022/09/07	2	47.73	0	0.00	47.60	2	2,805	0.07%
2022/09/06	3.1	48.95	0	0.00	48.95	3.1	2,800	0.11%
2022/09/02	1	50.80	20	50.50	50.50	-19	2,840	-0.67%
2022/08/30	4	50.90	4	51.00	50.90	0	3,107	0.00%
2022/08/26	0	0.00	1	51.90	51.90	-1	3,183	-0.03%
2022/08/23	0	0.00	0.1	50.70	50.50	-0.1	3,206	0.00%
2022/08/22	0	0.00	10	51.20	51.20	-10	3,202	-0.31%
2022/08/18	0	51.60	0	0.00	51.50	0	3,179	0.00%
2022/08/17	16	51.39	3	51.40	51.50	13	3,168	0.41%
2022/08/15	2	51.50	0	0.00	51.50	2	3,187	0.06%
2022/08/12	0	0.00	1	51.20	51.20	-1	3,180	-0.03%
2022/08/11	0	0.00	11	50.21	50.30	-11	3,155	-0.35%
2022/08/10	5	49.60	0	0.00	49.60	5	3,146	0.16%
2022/08/05	1	49.45	0	0.00	49.35	1	3,114	0.03%
2022/08/04	0	48.80	0	0.00	48.80	0	3,122	0.00%
2022/08/03	16.1	49.10	0	0.00	49.10	16.1	3,105	0.52%
2022/08/02	11	50.04	1	50.00	50.00	10	3,069	0.33%
2022/08/01	0	0.00	2	49.80	49.80	-2	3,007	-0.07%
2022/07/29	5	49.98	0	0.00	49.90	5	3,037	0.16%
2022/07/28	4	49.65	5	50.30	49.65	-1	3,058	-0.03%
2022/07/27	1.1	49.15	1	49.15	50.20	0.1	3,068	0.00%
2022/07/26	4	50.00	0	0.00	49.90	4	3,103	0.13%
2022/07/22	5	51.10	0	0.00	51.00	5	3,118	0.16%
2022/07/21	0	0.00	2	50.70	50.90	-2	3,120	-0.06%
2022/07/20	1	50.30	1	51.00	50.00	0	3,112	0.00%
2022/07/19	1	49.35	0	0.00	49.35	1	3,076	0.03%
2022/07/14	1	47.20	1.5	47.08	47.30	-0.5	3,027	-0.02%
2022/07/13	2	50.70	0	0.00	50.60	2	2,958	0.07%
2022/07/12	1	50.40	0	0.00	50.30	1	2,885	0.03%
2022/07/11	1	51.40	0	0.00	51.50	1	2,873	0.03%
2022/07/08	0.1	51.10	0	0.00	51.10	0.1	2,846	0.00%
2022/07/06	10	50.50	0	0.00	50.50	10	2,795	0.36%
2022/07/01	6	51.00	0	0.00	50.90	6	2,889	0.21%
2022/06/30	0	0.00	3	51.53	51.90	-3	2,837	-0.11%
2022/06/29	4.5	54.02	1	54.60	53.90	3.5	2,756	0.13%
2022/06/28	1.4	54.92	0	0.00	54.90	1.4	2,715	0.05%
2022/06/23	0.2	55.30	0	0.00	55.70	0.2	2,743	0.01%
2022/06/17	1	59.20	1	59.70	59.00	0	2,651	0.00%
2022/06/16	2	61.45	5	61.88	60.80	-3	2,603	-0.12%
2022/06/14	2	60.80	0	0.00	62.20	2	2,602	0.08%
2022/06/09	0	0.00	1	62.00	62.30	-1	2,520	-0.04%
2022/06/08	1	62.40	4	62.03	62.30	-3	2,461	-0.12%
2022/06/07	1	61.20	0	0.00	60.80	1	2,283	0.04%
2022/06/02	1	60.20	0	0.00	60.20	1	2,264	0.04%
2022/06/01	1	60.30	1	60.30	60.30	0	2,268	0.00%
2022/05/19	0	0.00	5	59.20	59.60	-5	2,234	-0.22%
2022/05/11	0	0.00	1	59.00	58.70	-1	2,164	-0.05%
2022/05/04	0	0.00	10	59.20	59.20	-10	2,207	-0.45%
2022/05/03	0	0.00	1	58.40	59.20	-1	2,198	-0.05%
2022/04/29	0	0.00	1	56.60	56.50	-1	2,145	-0.05%
2022/04/28	0.1	56.30	2	56.60	56.30	-1.9	2,171	-0.09%
2022/04/27	1	54.70	0	0.00	56.10	1	2,161	0.05%
2022/04/25	2	56.10	0	0.00	56.00	2	2,263	0.09%
2022/04/22	0	0.00	10	57.60	57.40	-10	2,284	-0.44%
2022/04/20	0	0.00	3	57.30	57.20	-3	2,391	-0.13%
2022/04/15	1	57.20	0	0.00	57.20	1	2,439	0.04%
2022/04/08	6	60.52	1	60.00	60.10	5	2,555	0.20%
2022/04/07	0	0.00	0	59.90	59.40	0	2,480	0.00%
2022/03/31	0	0.00	0	59.80	59.60	0	2,407	0.00%
2022/03/28	0	0.00	8	60.73	60.70	-8	2,332	-0.34%
2022/03/24	0.1	59.30	0	0.00	59.40	0.1	2,242	0.00%
2022/03/23	0.1	59.40	0	0.00	59.20	0.1	2,260	0.00%
2022/03/22	0.1	59.20	0	0.00	59.20	0.1	2,261	0.00%
2022/03/21	0.1	59.00	0	0.00	59.10	0.1	2,285	0.00%
2022/03/18	0.1	59.10	1	58.80	58.60	-0.9	2,310	-0.04%
2022/03/16	0.1	58.00	0	0.00	58.30	0.1	2,311	0.00%
2022/03/15	0.1	57.40	0	0.00	57.20	0.1	2,344	0.00%
2022/03/14	0.2	58.30	0	0.00	58.20	0.2	2,353	0.01%
2022/03/11	0.1	58.00	0	0.00	57.70	0.1	2,361	0.00%
2022/03/10	1	58.10	0	0.00	57.90	1	2,372	0.04%
2022/03/09	1	56.50	0	0.00	57.20	1	2,360	0.04%
2022/03/08	0	0.00	2	54.90	54.90	-2	2,340	-0.09%
2022/03/07	1	56.10	4	56.10	56.10	-3	2,321	-0.13%
2022/03/01	1	58.00	1	57.90	57.80	0	2,433	0.00%
2022/02/24	2	56.40	0	0.00	56.20	2	2,501	0.08%
2022/02/23	0	0.00	1	58.10	57.90	-1	2,500	-0.04%
2022/02/16	0	0.00	1	59.00	58.60	-1	3,081	-0.03%
2022/02/14	2	57.60	0	0.00	57.80	2	3,129	0.06%
2022/02/10	1	58.80	1	59.50	59.30	0	3,229	0.00%
2022/02/08	0	0.00	10	57.43	57.50	-10	3,301	-0.30%
2022/02/07	10	57.00	0	0.00	57.20	10	3,431	0.29%
2022/01/26	1	56.70	0	0.00	56.50	1	3,443	0.03%
2022/01/24	1	57.10	0	0.00	57.80	1	3,530	0.03%
2022/01/20	2	59.40	1	59.20	59.50	1	3,593	0.03%
2022/01/18	2	59.90	3	60.23	59.70	-1	3,661	-0.03%
2022/01/17	0	0.00	1	58.80	58.90	-1	3,565	-0.03%
2022/01/13	0	58.80	0	0.00	59.00	0	3,558	0.00%
2022/01/07	0	0.00	12	58.47	58.10	-12	3,596	-0.33%
2022/01/05	2	59.90	4	59.73	59.60	-2	3,597	-0.06%
2022/01/03	2	58.80	1	59.40	58.80	1	3,530	0.03%
2021/12/29	1	58.90	0	0.00	59.00	1	3,591	0.03%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/24	0	0.00	30	58.80	58.90	-30	3,773	-0.80%
2021/12/22	5	58.10	0	0.00	58.20	5	3,885	0.13%
2021/12/21	5	57.50	0	0.00	57.90	5	3,910	0.13%
2021/12/13	3	58.20	0	0.00	57.50	3	4,050	0.07%
2021/12/10	1	58.40	0	0.00	58.10	1	4,072	0.02%
2021/12/08	5	60.30	0	0.00	60.10	5	4,062	0.12%
2021/12/03	1	60.00	0	0.00	60.00	1	4,334	0.02%
2021/12/01	1	59.90	0	0.00	60.10	1	4,630	0.02%
2021/11/29	1	57.80	10	58.50	58.60	-9	4,886	-0.18%
2021/11/25	0	0.00	10	60.80	60.70	-10	5,004	-0.20%
2021/11/23	2	61.40	0	0.00	60.60	2	5,241	0.04%
2021/11/22	4	61.80	1	61.70	62.20	3	5,264	0.06%
2021/11/19	13	62.70	0	0.00	61.90	13	5,347	0.24%
2021/11/18	1	62.50	11	62.81	62.80	-10	5,379	-0.19%
2021/11/16	1	60.90	1	61.20	61.00	0	5,224	0.00%
2021/11/12	1	59.80	0	0.00	59.70	1	5,328	0.02%
2021/11/10	1	59.60	0	0.00	59.80	1	5,739	0.02%
2021/11/08	2	60.20	1	60.40	60.20	1	5,900	0.02%
2021/11/05	10	60.40	0	0.00	60.20	10	6,023	0.17%
2021/11/04	1	60.10	0	0.00	60.40	1	6,187	0.02%
2021/10/29	4	59.00	4	59.50	58.60	0	6,956	0.00%
2021/10/28	0	0.00	3	58.97	59.20	-3	7,005	-0.04%
2021/10/27	1	58.00	0	0.00	58.60	1	7,162	0.01%
2021/10/26	2	58.50	0	0.00	58.10	2	7,365	0.03%
2021/10/21	1	56.50	0	0.00	56.60	1	8,144	0.01%
2021/10/19	1	56.90	4	57.00	57.20	-3	8,481	-0.04%
2021/10/18	2	55.50	0	0.00	55.50	2	8,573	0.02%
2021/10/15	5	56.20	0	0.00	56.40	5	8,835	0.06%
2021/10/14	0	0.00	20	54.67	54.50	-20	8,954	-0.22%
2021/10/13	9	55.30	8	55.20	54.30	1	9,232	0.01%
2021/10/12	2	55.45	0	0.00	55.60	2	9,616	0.02%
2021/10/07	1	56.50	0	0.00	56.70	1	9,690	0.01%
2021/10/06	6	55.92	4	57.50	55.50	2	9,818	0.02%
2021/10/05	1	54.80	0	0.00	57.20	1	9,815	0.01%
2021/10/04	6	56.72	0	0.00	55.40	6	9,782	0.06%
2021/10/01	2	58.10	0	0.00	57.20	2	9,766	0.02%
2021/09/29	3	59.47	0	0.00	58.40	3	10,009	0.03%
2021/09/28	2	61.30	0	0.00	61.30	2	10,163	0.02%
2021/09/24	6.5	62.47	6	62.13	62.40	0.5	10,380	0.00%
2021/09/15	3	62.80	1	63.30	62.80	2	10,627	0.02%
2021/09/14	0	0.00	2	63.80	64.10	-2	10,679	-0.02%
2021/09/13	1	64.40	2	64.30	64.10	-1	10,698	-0.01%
2021/09/10	0	0.00	5	65.20	65.30	-5	10,720	-0.05%
2021/09/09	1	64.50	0	0.00	64.60	1	10,741	0.01%
2021/09/08	13	63.12	1	64.50	62.80	12	10,706	0.11%
2021/09/07	8	65.86	10	65.43	66.10	-2	10,607	-0.02%
2021/09/06	6	66.80	0	67.40	66.20	6	10,645	0.06%
2021/09/03	5	67.14	5	65.84	67.20	0	10,541	0.00%
2021/09/02	4	65.60	0	0.00	64.60	4	10,414	0.04%
2021/08/30	0	0.00	5	63.50	64.20	-5	10,495	-0.05%
2021/08/27	10	64.10	1	63.30	63.10	9	10,541	0.09%
2021/08/26	3	62.17	0	0.00	62.40	3	10,410	0.03%
2021/08/25	1	62.70	0	0.00	62.50	1	10,348	0.01%
2021/08/24	2	61.35	1	61.90	62.20	1	10,262	0.01%
2021/08/23	2.1	60.80	0	0.00	61.60	2.1	10,185	0.02%
2021/08/20	1	59.90	7	59.93	60.20	-6	10,104	-0.06%
2021/08/19	20.1	59.89	2	59.50	59.10	18.1	10,046	0.18%
2021/08/17	0	0.00	2	60.95	59.20	-2	9,851	-0.02%
2021/08/16	5	60.28	122	61.48	60.70	-117	9,775	-1.20%	大賣/鉅額交易
2021/08/13	122	65.80	0	0.00	65.50	122	9,433	1.29%	大買/鉅額交易
2021/08/12	0	0.00	1	68.80	68.60	-1	9,282	-0.01%
2021/08/11	1	67.70	5	68.16	67.50	-4	9,218	-0.04%
2021/08/10	0	0.00	5	69.18	70.40	-5	9,120	-0.05%
2021/08/09	31	70.09	7	71.43	69.90	24	9,013	0.27%
2021/08/06	11	70.56	3	71.03	71.60	8	8,831	0.09%
2021/08/05	4	70.80	2	69.80	71.00	2	8,767	0.02%
2021/08/04	3	69.10	23	68.48	68.10	-20	8,575	-0.23%
2021/08/03	13	65.23	25	65.50	66.00	-12	8,370	-0.14%
2021/08/02	14	65.68	10	65.40	65.50	4	8,308	0.05%
2021/07/30	17	64.49	14	64.25	64.10	3	8,124	0.04%
2021/07/29	31	63.29	4	63.50	64.30	27	7,983	0.34%
2021/07/28	1	60.80	0.4	61.40	61.40	0.6	7,627	0.01%
2021/07/27	3	61.90	5	62.18	62.20	-2	7,613	-0.03%
2021/07/26	5	61.60	2	62.00	63.10	3	7,526	0.04%
2021/07/23	3	60.87	1	61.90	60.50	2	7,667	0.03%
2021/07/22	3	60.90	6	60.77	60.90	-3	7,936	-0.04%
2021/07/21	2.4	60.33	3	59.90	60.10	-0.6	7,914	-0.01%
2021/07/20	2	59.40	1	58.20	59.60	1	7,778	0.01%
2021/07/19	7	59.40	1.1	59.83	59.20	5.9	7,653	0.08%
2021/07/16	7	59.00	6	58.72	60.50	1	7,453	0.01%
2021/07/15	2.1	58.00	1	57.90	58.10	1.1	7,075	0.02%
2021/07/14	3	57.70	4	57.33	57.20	-1	7,098	-0.01%
2021/07/13	6	58.13	3	57.87	57.40	3	7,194	0.04%
2021/07/12	1	57.30	0	0.00	56.80	1	7,081	0.01%
2021/07/09	0	0.00	1	56.70	56.50	-1	7,110	-0.01%
2021/07/08	1	56.90	0	0.00	57.00	1	7,248	0.01%
2021/07/07	2	57.00	1	56.60	56.90	1	7,335	0.01%
2021/07/06	3	58.80	2	58.50	58.30	1	7,288	0.01%
2021/07/05	2	58.20	6	59.00	59.90	-4	7,212	-0.06%
2021/07/02	8	56.80	0	0.00	57.10	8	7,022	0.11%
2021/06/24	0	0.00	0	55.30	55.00	0	6,793	0.00%
2021/06/23	0	0.00	1	54.80	54.90	-1	6,745	-0.01%
2021/06/22	1	54.00	0	0.00	54.10	1	6,683	0.01%
2021/06/17	0	0.00	4	54.10	54.60	-4	6,660	-0.06%
2021/06/16	0	0.00	1	54.00	54.20	-1	6,703	-0.01%
2021/06/15	0	0.00	1	54.00	54.50	-1	6,708	-0.01%
2021/06/11	0	0.00	0.3	53.20	53.30	-0.3	6,643	0.00%
2021/06/08	10	53.07	10	52.43	52.70	0	6,726	0.00%
2021/06/07	6	53.05	5	53.04	52.50	1	6,780	0.01%
2021/06/04	0	0.00	1	52.50	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	4.4	52.00	52.00	-4.4	6,471	-0.07%
2021/06/02	0	0.00	8	50.80	50.50	-8	6,451	-0.12%
2021/06/01	4	50.80	4	51.00	51.00	0	6,501	0.00%
2021/05/19	6	48.47	6	48.20	48.45	0	7,102	0.00%
2021/05/18	7	48.18	35	46.73	48.35	-28	7,172	-0.39%
2021/05/17	30	45.30	3	44.50	44.95	27	7,324	0.37%
2021/05/13	8	47.85	0	0.00	47.80	8	7,333	0.11%
2021/05/11	1	50.00	0	0.00	49.65	1	7,256	0.01%
2021/05/07	0	0.00	1	51.00	51.90	-1	7,393	-0.01%
2021/05/06	2	50.60	6	50.20	50.60	-4	7,539	-0.05%
2021/05/04	0	0.00	1	52.80	52.10	-1	7,998	-0.01%
2021/05/03	6	52.63	5	53.26	52.40	1	8,133	0.01%
2021/04/29	6	55.42	3	54.70	54.60	3	8,583	0.03%
2021/04/28	1	54.00	15	54.69	55.80	-14	9,138	-0.15%
2021/04/27	0	0.00	4	52.98	53.00	-4	9,147	-0.04%
2021/04/26	1	52.20	9	52.53	52.90	-8	9,166	-0.09%
2021/04/23	0	0.00	1	51.10	51.60	-1	9,114	-0.01%
2021/04/22	1	51.90	5	51.12	50.80	-4	9,255	-0.04%
2021/04/21	4	52.08	1	52.00	52.20	3	9,383	0.03%
2021/04/20	0	0.00	1	51.90	52.10	-1	9,501	-0.01%
2021/04/19	2	52.20	1	51.10	52.00	1	9,620	0.01%
2021/04/16	0	0.00	0	50.10	50.10	0	9,541	0.00%
2021/04/14	0	0.00	3	49.85	49.90	-3	9,702	-0.03%
2021/04/13	1	51.20	0	0.00	50.30	1	9,875	0.01%
2021/04/12	1	51.80	0	0.00	51.60	1	10,141	0.01%
2021/04/09	5	52.60	0	0.00	52.40	5	10,152	0.05%
2021/04/06	2	53.00	0	0.00	53.10	2	10,017	0.02%
2021/03/30	5	52.40	0	0.00	52.50	5	10,084	0.05%
2021/03/26	0	0.00	2	52.10	52.10	-2	10,136	-0.02%
2021/03/25	1	52.00	0	0.00	51.90	1	10,177	0.01%
2021/03/23	0	0.00	3	52.50	52.50	-3	10,219	-0.03%
2021/03/22	1	52.70	6	53.55	52.60	-5	10,244	-0.05%
2021/03/19	2	52.95	1	52.90	53.10	1	10,233	0.01%
2021/03/18	2	52.50	6	52.45	52.60	-4	10,229	-0.04%
2021/03/17	7	51.89	0	0.00	52.10	7	10,319	0.07%
2021/03/16	1	52.80	2	53.15	52.60	-1	10,304	-0.01%
2021/03/12	13	52.38	8	51.84	52.00	5	10,422	0.05%
2021/03/11	2	51.95	15	51.95	51.80	-13	10,551	-0.12%
2021/03/09	1	49.30	0	0.00	50.50	1	10,669	0.01%
2021/03/03	1	50.60	0	0.00	50.80	1	11,040	0.01%
2021/03/02	9	51.27	0	0.00	50.70	9	11,148	0.08%
2021/02/26	1	50.50	0	0.00	50.60	1	11,411	0.01%
2021/02/25	2	51.35	2	51.60	51.20	0	11,762	0.00%
2021/02/24	2	51.30	1	51.60	51.30	1	11,867	0.01%
2021/02/23	0	0.00	5	51.72	51.90	-5	11,835	-0.04%
2021/02/19	4	50.65	10	50.60	51.10	-6	11,822	-0.05%
2021/02/18	2	51.80	11	51.50	51.80	-9	11,754	-0.08%
2021/02/17	15	51.72	16	51.96	52.00	-1	11,727	-0.01%
2021/02/05	17	50.04	18	50.20	50.30	-1	11,515	-0.01%
2021/02/04	1	49.65	0	0.00	49.60	1	11,440	0.01%
2021/02/02	10	48.95	0	0.00	49.50	10	11,469	0.09%
2021/02/01	0	0.00	12.2	47.77	48.25	-12.2	11,515	-0.11%
2021/01/29	6	49.39	13	48.97	48.65	-7	11,479	-0.06%
2021/01/28	14	50.06	14	49.89	50.00	0	11,335	0.00%
2021/01/27	31	51.35	155	51.98	51.20	-124	11,155	-1.11%	大賣/鉅額交易
2021/01/26	84	52.82	96	53.40	52.50	-12	10,929	-0.11%
2021/01/25	54	51.52	52	51.64	51.80	2	10,533	0.02%
2021/01/22	116	52.15	17	52.15	52.50	99	10,241	0.97%	大買/
2021/01/21	38	51.28	37.3	51.85	51.50	0.7	9,656	0.01%
2021/01/20	24	49.28	14	48.35	48.25	10	8,712	0.11%
2021/01/19	36	47.58	3	47.75	47.60	33	8,273	0.40%
2021/01/18	3	47.08	3	47.00	46.80	0	8,138	0.00%
2021/01/15	2	47.55	4	47.75	47.25	-2	8,052	-0.02%
2021/01/14	2	47.80	5	48.35	48.50	-3	7,888	-0.04%
2021/01/13	9	47.48	9	46.98	47.45	0	7,663	0.00%
2021/01/12	7	47.43	7	47.20	46.50	0	7,496	0.00%
2021/01/11	2	47.15	0	0.00	47.20	2	7,296	0.03%
2021/01/08	15	46.98	3	47.05	47.05	12	7,211	0.17%
2021/01/07	5	46.70	0	0.00	46.60	5	7,045	0.07%
2021/01/06	23	47.25	10	47.70	46.65	13	6,942	0.19%
2021/01/05	11	47.90	12	47.75	48.25	-1	6,586	-0.02%
2021/01/04	15	46.29	17	45.94	46.10	-2	6,217	-0.03%
2020/12/31	1	45.50	0	0.00	45.25	1	6,143	0.02%
2020/12/29	0	0.00	11	45.20	45.25	-11	6,233	-0.18%
2020/12/28	3	45.78	0	0.00	45.70	3	6,188	0.05%
2020/12/25	22	46.13	8	46.36	45.90	14	6,182	0.23%
2020/12/23	1	45.00	0	0.00	44.75	1	6,097	0.02%
2020/12/22	1	45.60	0	0.00	44.70	1	6,102	0.02%
2020/12/21	1	45.50	0	0.00	45.50	1	6,046	0.02%
2020/12/18	1	44.80	0	0.00	44.80	1	5,954	0.02%
2020/12/17	1	45.25	0	0.00	45.40	1	5,901	0.02%
2020/12/15	11	44.89	0	0.00	44.70	11	5,803	0.19%
2020/12/14	13	45.07	0	0.00	45.45	13	5,763	0.23%
2020/12/11	2	45.05	0	0.00	45.05	2	5,722	0.03%
2020/12/10	14	45.63	8	45.66	45.70	6	5,615	0.11%
2020/12/09	17	46.67	29	46.78	46.65	-12	5,521	-0.22%
2020/12/07	3	45.47	0	0.00	46.00	3	5,281	0.06%
2020/12/04	4	45.29	1	45.15	45.45	3	5,122	0.06%
2020/12/03	0	0.00	6	45.32	45.15	-6	5,005	-0.12%
2020/12/02	2	45.20	1	45.25	45.15	1	4,911	0.02%
2020/12/01	3	45.02	5	44.80	45.10	-2	4,885	-0.04%
2020/11/30	54	45.10	34	45.05	45.15	20	4,780	0.42%
2020/11/27	0	0.00	2	44.35	44.40	-2	4,597	-0.04%
2020/11/26	2	44.03	0	0.00	44.55	2	4,514	0.04%
2020/11/25	23	43.91	40	43.94	44.35	-17	4,389	-0.39%
2020/11/24	1	44.25	0	0.00	44.30	1	4,075	0.02%
2020/11/23	10	42.95	11	43.26	43.30	-1	3,704	-0.03%
2020/11/20	2	42.15	11	41.80	42.40	-9	3,549	-0.25%
2020/11/19	6	42.81	5	42.20	42.20	1	3,505	0.03%
2020/11/18	13	41.92	5	41.85	42.50	8	3,469	0.23%
2020/11/17	0	0.00	2	41.35	41.40	-2	3,468	-0.06%
2020/11/16	10	41.10	5	41.20	41.30	5	3,595	0.14%
2020/11/11	23	41.04	20	41.13	41.10	3	3,897	0.08%
2020/11/10	1	39.95	0	0.00	40.35	1	3,812	0.03%
2020/11/09	3	40.57	0	0.00	40.60	3	3,780	0.08%
2020/11/06	1	39.35	0	0.00	39.25	1	3,704	0.03%
2020/10/30	0	0.00	1	37.85	37.70	-1	4,031	-0.02%
2020/10/28	0.9	38.65	0	0.00	38.35	0.9	4,110	0.02%
2020/10/27	0	0.00	3	38.65	38.65	-3	4,168	-0.07%
2020/10/23	0	0.00	1	38.95	39.05	-1	4,253	-0.02%
2020/10/20	0	0.00	1	38.95	38.95	-1	5,001	-0.02%
2020/10/08	0	0.00	2	39.30	39.30	-2	5,736	-0.03%
2020/10/07	1	39.20	0	0.00	39.30	1	5,971	0.02%
2020/10/06	6	38.94	5	38.30	38.50	1	6,109	0.02%
2020/09/30	2	37.45	0	0.00	37.75	2	6,252	0.03%
2020/09/21	1	39.75	0	0.00	39.15	1	7,236	0.01%
2020/09/16	1	40.50	0	0.00	40.10	1	7,867	0.01%
2020/09/15	0	0.00	1	40.10	40.00	-1	8,011	-0.01%
2020/09/10	2	39.30	0	0.00	39.15	2	8,076	0.02%
2020/09/04	1	39.35	2	39.58	39.85	-1	8,172	-0.01%
2020/09/03	1	39.10	0	0.00	38.75	1	8,117	0.01%
2020/09/02	4	38.93	0	0.00	39.05	4	8,129	0.05%
2020/08/27	2	38.48	0	0.00	38.45	2	8,380	0.02%
2020/08/25	1	38.70	0	0.00	38.75	1	8,874	0.01%
2020/08/24	1	38.25	0	0.00	38.35	1	8,879	0.01%
2020/08/21	7	38.97	0	0.00	38.85	7	8,865	0.08%
2020/08/18	2	43.00	1	43.85	42.60	1	8,541	0.01%
2020/08/17	2	44.05	3	44.13	44.40	-1	8,442	-0.01%
2020/08/14	1	42.80	0	0.00	43.25	1	8,466	0.01%
2020/08/13	0	0.00	1	42.95	42.80	-1	8,505	-0.01%
2020/08/11	0	0.00	1	43.40	43.05	-1	8,490	-0.01%
2020/08/07	0	0.00	2	44.60	44.40	-2	8,504	-0.02%
2020/08/06	0	0.00	4	44.23	44.25	-4	8,486	-0.05%
2020/08/05	0	0.00	4	44.38	44.95	-4	8,407	-0.05%
2020/07/31	2	43.20	7	43.44	43.70	-5	8,432	-0.06%
2020/07/28	12	45.70	13	45.11	42.50	-1	8,563	-0.01%
2020/07/27	0	0.00	2	44.25	42.90	-2	8,376	-0.02%
2020/07/24	23	47.82	17	47.10	46.40	6	8,234	0.07%
2020/07/23	9	46.49	13	46.98	47.65	-4	7,997	-0.05%
2020/07/22	26	46.25	25	45.95	45.90	1	7,848	0.01%
2020/07/21	1	45.70	2	45.40	45.15	-1	7,748	-0.01%
2020/07/20	0	0.00	1	45.00	44.90	-1	7,722	-0.01%
2020/07/17	2	45.55	0	0.00	44.65	2	7,696	0.03%
2020/07/14	10	45.30	10	44.80	45.30	0	7,529	0.00%
2020/07/13	1	43.50	2	44.90	44.90	-1	7,316	-0.01%
2020/07/09	0	0.00	2	44.13	44.05	-2	7,102	-0.03%
2020/07/08	21	44.70	21	44.27	44.40	0	7,012	0.00%
2020/07/07	2	43.70	0	0.00	44.00	2	6,913	0.03%
2020/07/06	9	43.94	5	44.00	44.00	4	6,756	0.06%
2020/07/03	0	0.00	7	42.38	42.65	-7	6,612	-0.11%
2020/07/02	4	41.10	6	41.58	41.65	-2	6,503	-0.03%
2020/07/01	0	0.00	3	40.95	41.05	-3	6,419	-0.05%
2020/06/30	22	41.54	22	40.97	40.60	0	6,277	0.00%
2020/06/29	1	40.95	2	40.80	40.75	-1	6,115	-0.02%
2020/06/24	0	0.00	72	39.90	39.95	-72	5,881	-1.22%
2020/06/23	6	40.00	10	39.78	39.80	-4	5,784	-0.07%
2020/06/15	1	37.00	0	0.00	36.80	1	5,539	0.02%
2020/06/10	0	0.00	1	38.05	38.10	-1	5,592	-0.02%
2020/06/09	20	38.55	20	38.40	38.30	0	5,666	0.00%
2020/06/05	0	0.00	2	38.45	38.30	-2	5,734	-0.03%
2020/06/04	1	38.35	1	38.15	38.10	0	5,746	0.00%
2020/06/03	70	38.35	1	38.35	38.35	69	5,750	1.20%
2020/06/02	32	39.84	29	38.88	39.05	3	5,647	0.05%
2020/06/01	6	38.17	13	38.44	38.80	-7	5,352	-0.13%
2020/05/29	0	0.00	3	37.72	37.40	-3	5,230	-0.06%
2020/05/28	1	37.30	2	38.05	37.30	-1	5,229	-0.02%
2020/05/26	12	37.58	10	38.10	37.90	2	5,239	0.04%
2020/05/25	8	37.09	8	37.50	37.55	0	5,179	0.00%
2020/05/21	19.4	38.66	27	38.55	38.40	-7.6	5,069	-0.15%
2020/05/20	3	37.37	1	37.75	37.75	2	4,971	0.04%
2020/05/18	21	37.52	18	36.75	36.60	3	4,908	0.06%
2020/05/15	0	0.00	3	37.60	37.20	-3	4,849	-0.06%
2020/05/14	10	37.95	17	37.57	37.40	-7	4,813	-0.15%
2020/05/13	20	37.90	20.3	38.20	38.15	-0.3	4,799	-0.01%
2020/05/12	1	37.65	3	37.70	37.75	-2	4,773	-0.04%
2020/05/11	0	0.00	9	38.28	38.15	-9	4,764	-0.19%
2020/05/08	1.2	38.03	0	0.00	37.95	1.2	4,715	0.03%
2020/05/07	16	38.26	14	38.34	38.20	2	4,648	0.04%
2020/05/06	5	37.51	0	0.00	37.65	5	4,524	0.11%
2020/05/04	10	36.10	5	36.80	36.85	5	4,396	0.11%
2020/04/30	10	36.60	9	36.56	36.60	1	4,337	0.02%
2020/04/29	9.3	36.10	8	35.96	36.10	1.3	4,348	0.03%
2020/04/27	15	35.60	20	35.57	35.65	-5	4,374	-0.11%
2020/04/23	0	0.00	6	34.78	34.80	-6	4,302	-0.14%
2020/04/22	11	33.75	10	34.20	34.40	1	4,335	0.02%
2020/04/21	5	33.99	0	0.00	33.85	5	4,396	0.11%
2020/04/17	1	35.30	8	35.31	34.65	-7	4,417	-0.16%
2020/04/16	10	34.45	7	34.70	34.90	3	4,361	0.07%
2020/04/15	27	34.50	20	34.40	34.35	7	4,377	0.16%
2020/04/14	34	34.28	21	34.25	34.30	13	4,378	0.30%
2020/04/09	2	33.60	0	0.00	33.65	2	4,384	0.05%
2020/04/08	25	33.57	12	33.77	33.80	13	4,343	0.30%
2020/03/31	2	31.00	0	0.00	30.95	2	4,305	0.05%
2020/03/30	0	0.00	1	30.60	30.70	-1	4,281	-0.02%
2020/03/26	1	31.00	0	0.00	31.00	1	4,231	0.02%
2020/03/19	1	27.75	0	0.00	27.40	1	4,099	0.02%
2020/03/17	9	31.71	6	30.95	31.05	3	4,276	0.07%
2020/03/16	32	33.42	32	32.52	31.85	0	4,156	0.00%
2020/03/13	0	0.00	1	31.35	33.20	-1	4,103	-0.02%
2020/03/12	1	33.95	0	0.00	33.55	1	4,006	0.02%
2020/03/11	0	0.00	1	35.35	35.45	-1	3,984	-0.03%
2020/03/10	0	0.00	1	35.80	35.75	-1	4,055	-0.02%
2020/03/09	1	34.85	2	34.85	34.85	-1	3,986	-0.03%
2020/03/06	1	36.45	0	0.00	36.40	1	3,923	0.03%
2020/03/05	2	36.55	3	36.78	36.90	-1	3,961	-0.03%
2020/03/04	18	35.35	18	35.32	35.50	0	3,854	0.00%
2020/03/03	0	0.00	1	35.00	35.00	-1	3,845	-0.03%
2020/02/27	0	0.00	4	34.20	34.10	-4	3,779	-0.11%
2020/02/26	0	0.00	11	35.05	34.85	-11	3,750	-0.29%
2020/02/25	1	35.15	0	0.00	35.15	1	3,766	0.03%
2020/02/19	2	35.75	0	0.00	35.75	2	3,900	0.05%
2020/02/17	1	36.00	0	0.00	36.00	1	3,903	0.03%
2020/02/14	0	0.00	1	36.50	36.35	-1	3,908	-0.03%
2020/02/13	4	35.80	0	0.00	35.85	4	3,905	0.10%
2020/02/07	0	0.00	2	34.95	34.85	-2	4,648	-0.04%
2020/01/31	2	34.15	0	0.00	34.40	2	4,856	0.04%
2020/01/30	0	0.00	3	35.50	34.00	-3	5,027	-0.06%
2020/01/17	0	0.00	3	37.58	37.55	-3	5,276	-0.06%
2020/01/16	31	37.91	25	37.80	37.70	6	5,585	0.11%
2020/01/15	45	37.83	44	37.61	37.55	1	5,947	0.02%
2020/01/14	15	37.70	29	37.53	37.50	-14	5,874	-0.24%
2020/01/13	7	37.22	0	0.00	37.20	7	5,822	0.12%
2020/01/10	1	36.90	0	0.00	36.95	1	5,862	0.02%
2020/01/09	19	37.00	16	36.98	37.00	3	6,008	0.05%
2020/01/07	5	35.80	0.1	36.20	36.20	4.9	6,036	0.08%
2020/01/06	0	0.00	10	36.40	35.90	-10	6,017	-0.17%
2019/12/27	19	37.35	20	37.11	37.15	-1	6,069	-0.02%
2019/12/26	22	37.11	20	37.35	37.40	2	6,030	0.03%
2019/12/25	0	0.00	1	36.70	36.70	-1	5,951	-0.02%
2019/12/24	1	36.20	0	0.00	36.25	1	5,989	0.02%
2019/12/23	0	0.00	2	36.55	36.55	-2	5,999	-0.03%
2019/12/19	10	36.85	0	0.00	36.55	10	6,083	0.16%
2019/12/18	2	36.80	0	0.00	36.80	2	6,296	0.03%
2019/12/13	10	37.70	0	0.00	37.50	10	6,318	0.16%
2019/12/12	2	37.20	3	37.35	37.60	-1	6,166	-0.02%
2019/12/09	2	36.60	2	36.70	36.55	0	6,021	0.00%
2019/12/06	0	0.00	5	36.70	36.90	-5	6,007	-0.08%
2019/12/05	2	36.70	4	35.70	36.70	-2	6,005	-0.03%
2019/12/04	2	34.70	0	0.00	34.80	2	6,032	0.03%
2019/12/03	1	34.80	0	0.00	34.80	1	6,140	0.02%
2019/12/02	2	33.95	0	0.00	34.30	2	6,203	0.03%
2019/11/29	1	35.00	2	35.15	34.90	-1	6,196	-0.02%
2019/11/28	2	35.60	0	0.00	35.60	2	6,237	0.03%
2019/11/21	2	35.60	0	0.00	36.00	2	6,706	0.03%
2019/11/20	1	36.30	0	0.00	36.20	1	6,714	0.01%
2019/11/19	10	36.95	0	0.00	37.10	10	6,691	0.15%
2019/11/14	1	35.70	0	0.00	36.00	1	6,776	0.01%
2019/11/12	1	36.20	1	36.45	36.35	0	6,768	0.00%
2019/11/11	0	0.00	4	36.76	35.80	-4	6,746	-0.06%
2019/11/08	3	36.53	2	36.55	36.60	1	6,683	0.01%
2019/11/07	4	36.11	9	36.14	36.10	-5	6,634	-0.08%
2019/11/06	5	38.58	0.1	37.00	37.00	4.9	6,504	0.08%
2019/10/31	3	37.15	6	37.53	37.15	-3	5,719	-0.05%
2019/10/29	3	38.03	6	38.57	37.80	-3	5,507	-0.05%
2019/10/28	4	38.10	4	38.50	38.50	0	5,293	0.00%
2019/10/25	3	37.55	0	0.00	37.20	3	5,021	0.06%
2019/10/24	8	37.40	8	37.55	37.60	0	4,904	0.00%
2019/10/23	5	36.24	17	36.13	36.50	-12	4,606	-0.26%
2019/10/22	1	34.90	0	0.00	34.70	1	4,196	0.02%
2019/10/21	0	0.00	1	34.70	34.45	-1	4,175	-0.02%
2019/10/17	8	35.59	5	35.22	35.25	3	4,081	0.07%
2019/10/16	6	34.53	5	34.90	34.95	1	3,909	0.03%
2019/10/09	0	0.00	1	33.70	33.40	-1	3,786	-0.03%
2019/10/08	0	0.00	1	34.35	34.05	-1	3,793	-0.03%
2019/10/03	0	0.00	1	34.45	34.55	-1	3,653	-0.03%
2019/09/27	0	0.00	1	33.40	33.10	-1	3,563	-0.03%
2019/09/26	1	34.05	1	34.40	33.85	0	3,512	0.00%
2019/09/25	5	34.40	10	34.45	34.40	-5	3,488	-0.14%
2019/09/23	6	34.73	0	34.75	34.75	6	3,387	0.18%
2019/09/20	0	0.00	1	35.00	35.05	-1	3,142	-0.03%
2019/09/10	2	33.90	0	0.00	33.90	2	2,819	0.07%
2019/09/06	5	33.77	0	0.00	33.50	5	2,685	0.19%
2019/09/05	6	35.08	2	35.25	35.35	4	2,502	0.16%
2019/09/04	0	0.00	1	34.60	34.80	-1	2,382	-0.04%
2019/09/03	5	34.55	5	33.95	34.00	0	2,292	0.00%
2019/09/02	0	0.00	1	34.20	34.15	-1	2,197	-0.05%
2019/08/28	4	32.20	6	32.08	32.20	-2	1,775	-0.11%
2019/08/27	0	0.00	1	31.30	31.30	-1	1,596	-0.06%
2019/08/23	2	30.85	0	0.00	30.80	2	1,489	0.13%
2019/08/22	0	0.00	1	30.85	30.90	-1	1,452	-0.07%
2019/08/21	0	0.00	3	30.60	30.65	-3	1,395	-0.22%
2019/08/16	0	0.00	2	29.23	29.20	-2	1,152	-0.17%
2019/08/08	0	0.00	1	27.85	28.05	-1	1,053	-0.09%
2019/08/06	1	27.45	0	0.00	27.90	1	1,021	0.10%
2019/08/05	2	28.05	0	0.00	28.00	2	1,008	0.20%
2019/07/30	20	29.20	0	0.00	29.10	20	1,002	2.00%
2019/07/25	1	30.00	1	29.90	29.90	0	1,003	0.00%
2019/07/18	0	0.00	1	28.75	28.55	-1	936	-0.11%
2019/07/16	0	0.00	5	28.95	28.80	-5	951	-0.53%
2019/07/15	0	0.00	200	29.12	28.85	-200	947	-21.12%	大賣/鉅額交易
2019/07/12	200	31.14	0	0.00	31.25	200	903	22.13%	大買/鉅額交易
2019/07/03	3	30.20	0	0.00	30.30	3	965	0.31%
2019/06/13	0	0.00	10	29.05	29.15	-10	1,313	-0.76%
2019/06/11	10	29.35	0	0.00	29.25	10	1,373	0.73%
2019/05/13	6	28.91	0	0.00	28.85	6	1,667	0.36%
2019/04/23	0	0.00	1	31.45	31.50	-1	1,650	-0.06%
2019/04/17	2	32.00	8	31.88	31.80	-6	1,633	-0.37%
2019/04/15	0	0.00	1	30.90	30.80	-1	1,514	-0.07%
2019/04/12	3	30.65	0	0.00	30.55	3	1,511	0.20%
2019/04/01	20	30.10	0	0.00	30.05	20	1,427	1.40%
2019/03/29	0	0.00	5	30.00	30.10	-5	1,411	-0.35%
2019/03/28	1	30.05	6	30.10	29.90	-5	1,393	-0.36%
2019/03/27	1	30.30	0	0.00	30.50	1	1,376	0.07%
2019/03/25	1	30.40	0	0.00	30.50	1	1,366	0.07%
2019/03/22	2	31.10	0	0.00	31.10	2	1,349	0.15%
2019/03/21	9	30.95	3	30.90	30.85	6	1,268	0.47%
2019/03/18	0	0.00	15	29.95	29.75	-15	1,155	-1.30%
2019/03/15	1	29.20	0	0.00	29.20	1	1,125	0.09%
2019/03/14	0	0.00	1	29.00	29.40	-1	1,086	-0.09%
2019/03/07	0	0.00	2	29.25	28.95	-2	1,126	-0.18%
2019/03/06	5	29.32	0	0.00	29.25	5	1,121	0.45%
2019/03/05	2	29.60	0	0.00	29.55	2	1,121	0.18%
2019/03/04	8	29.65	0	0.00	29.75	8	1,128	0.71%
2019/02/27	6	30.12	4	29.85	30.00	2	1,123	0.18%
2019/02/26	6	30.82	0	0.00	30.25	6	1,100	0.55%
2019/02/25	5	29.50	7	29.84	29.95	-2	985	-0.20%
2019/02/21	61	29.20	0	0.00	29.25	61	971	6.28%
2019/02/13	0	0.00	2	28.50	28.55	-2	991	-0.20%
2019/01/30	2	28.35	0	0.00	28.25	2	1,016	0.20%
2019/01/24	0	0.00	1	27.80	27.75	-1	1,065	-0.09%
2019/01/17	0	0.00	2	28.20	28.15	-2	1,109	-0.18%
2019/01/16	0	0.00	1	27.85	27.85	-1	1,110	-0.09%
2019/01/14	0	0.00	3	27.30	27.40	-3	1,117	-0.27%
2019/01/04	1	26.35	9	26.42	26.45	-8	1,192	-0.67%
2018/12/28	0	0.00	8	27.05	27.05	-8	1,298	-0.62%
2018/12/25	1	27.10	0	0.00	27.05	1	1,377	0.07%
2018/12/22	2	27.35	0	0.00	27.45	2	1,390	0.14%
2018/12/20	1	27.70	0	0.00	27.35	1	1,408	0.07%
2018/12/14	0	0.00	13	28.51	28.40	-13	1,450	-0.90%
2018/12/12	1	28.60	0	0.00	28.70	1	1,549	0.06%
2018/12/10	1	28.65	0	0.00	28.45	1	1,562	0.06%
2018/12/04	0	0.00	1	30.90	30.80	-1	1,712	-0.06%
2018/12/03	0	0.00	1	30.85	30.85	-1	1,741	-0.06%
2018/11/29	1	29.75	0	0.00	29.70	1	1,784	0.06%
2018/11/27	1	29.10	0	0.00	29.15	1	1,834	0.05%
2018/11/01	0	0.00	1	28.80	28.70	-1	2,091	-0.05%
2018/10/31	1	27.70	1	27.70	27.70	0	2,081	0.00%
2018/10/25	1	27.15	0	0.00	26.60	1	2,117	0.05%
2018/10/24	0	0.00	4	28.00	28.45	-4	2,120	-0.19%
2018/10/23	1	28.20	0	0.00	28.20	1	2,131	0.05%
2018/10/18	1	29.05	0	0.00	29.10	1	2,121	0.05%
2018/10/11	0	0.00	25	28.46	28.45	-25	2,124	-1.18%
2018/10/04	2	32.85	0	0.00	32.80	2	2,099	0.10%
2018/10/01	10	33.95	0	0.00	34.10	10	2,189	0.46%
2018/09/26	0	0.00	8	34.15	34.05	-8	2,302	-0.35%
2018/09/20	8	34.00	0	0.00	33.95	8	2,386	0.34%
2018/09/12	0	0.00	27	32.00	32.00	-27	2,442	-1.11%
2018/09/10	3	33.83	0	0.00	33.65	3	2,482	0.12%
2018/09/05	3	36.10	18	35.81	35.50	-15	2,737	-0.55%
2018/09/03	7	35.59	7	35.26	35.05	0	3,577	0.00%
2018/08/29	2	34.30	0	0.00	34.30	2	3,684	0.05%
2018/08/20	2	34.25	0	0.00	33.90	2	4,241	0.05%
2018/08/15	3	34.10	0	0.00	33.90	3	4,345	0.07%
2018/08/14	0	0.00	2	34.80	35.05	-2	4,298	-0.05%
2018/08/09	1	36.65	0	0.00	36.55	1	4,277	0.02%
2018/08/07	0	0.00	1	36.00	35.35	-1	4,240	-0.02%
2018/07/26	0	0.00	2	35.70	35.90	-2	4,783	-0.04%
2018/07/23	1	35.60	0	0.00	35.15	1	4,816	0.02%
2018/07/18	0	0.00	10	35.40	35.50	-10	4,885	-0.20%
2018/07/17	1	35.90	0	0.00	35.95	1	4,877	0.02%
2018/07/12	0	0.00	1	35.20	35.20	-1	4,894	-0.02%
2018/07/11	2	35.15	53	35.27	35.05	-51	4,917	-1.04%
2018/07/10	38	35.69	0	0.00	35.50	38	4,904	0.77%
2018/07/09	2	35.88	5	36.30	35.60	-3	4,895	-0.06%
2018/07/06	2	36.95	5	36.95	36.95	-3	4,837	-0.06%
2018/07/04	1	37.25	0	0.00	37.10	1	4,814	0.02%
2018/07/03	0	0.00	4	37.35	36.50	-4	4,818	-0.08%
2018/07/02	4	38.20	0	0.00	37.50	4	4,794	0.08%
2018/06/29	0	0.00	10	37.95	37.95	-10	4,797	-0.21%
2018/06/26	0	0.00	1	37.20	37.10	-1	4,784	-0.02%
2018/06/25	1	38.05	0	0.00	37.90	1	4,782	0.02%
2018/06/22	0	0.00	15	38.25	38.10	-15	4,788	-0.31%
2018/06/21	0	0.00	10	38.80	38.10	-10	4,799	-0.21%
2018/06/20	5	37.83	2	37.50	37.80	3	4,844	0.06%
2018/06/19	0	0.00	2	38.85	38.60	-2	4,928	-0.04%
2018/06/15	56	40.58	12	41.03	39.65	44	5,021	0.88%
2018/06/13	12	40.98	27	41.39	41.00	-15	4,897	-0.31%
2018/06/12	9	40.91	84	42.28	40.40	-75	4,784	-1.57%
2018/06/11	1	39.55	19	40.73	41.25	-18	4,394	-0.41%
2018/06/05	35	37.80	35	37.47	37.05	0	4,153	0.00%
2018/05/29	2	36.90	0	0.00	36.90	2	4,121	0.05%
2018/05/25	10	36.95	10	36.95	37.60	0	4,110	0.00%
2018/05/24	0	0.00	2	36.00	36.30	-2	4,200	-0.05%
2018/05/18	2	36.25	0	0.00	36.10	2	4,390	0.05%
2018/05/16	0	0.00	4	36.05	36.05	-4	4,494	-0.09%
2018/05/15	5	36.85	0	0.00	36.55	5	4,590	0.11%
2018/05/14	0	0.00	21	36.90	37.00	-21	4,744	-0.44%
2018/05/11	21	37.20	0	0.00	37.00	21	4,875	0.43%
2018/05/10	1	37.35	1	37.45	37.20	0	5,010	0.00%
2018/05/09	1	37.10	0	0.00	37.00	1	5,290	0.02%
2018/05/07	1	35.95	20	37.55	37.60	-19	5,277	-0.36%
2018/05/04	22	35.25	2	36.18	35.70	20	5,201	0.38%
2018/05/03	14	34.05	0	0.00	34.00	14	5,156	0.27%
2018/04/27	0	0.00	2	33.95	34.85	-2	5,297	-0.04%
2018/04/25	0	0.00	14	34.50	34.45	-14	5,664	-0.25%
2018/04/24	0	0.00	1	35.30	34.75	-1	5,727	-0.02%
2018/04/23	1	36.50	0	0.00	36.55	1	5,719	0.02%
2018/04/19	17	37.40	2	37.30	37.30	15	5,987	0.25%
2018/04/18	6	36.35	0	0.00	36.40	6	6,067	0.10%
2018/04/17	1	37.00	0	0.00	36.30	1	6,099	0.02%
2018/04/16	8	37.17	3	37.15	37.00	5	6,152	0.08%
2018/04/13	2	37.15	0	0.00	37.15	2	6,278	0.03%
2018/04/10	0	0.00	3	37.40	37.25	-3	6,841	-0.04%
2018/04/09	8	37.03	0	0.00	37.10	8	7,079	0.11%
2018/04/03	15	36.77	0	0.00	36.75	15	7,122	0.21%
2018/04/02	5	36.93	0	0.00	36.65	5	7,256	0.07%
2018/03/31	2	37.15	0	0.00	37.20	2	7,267	0.03%
2018/03/28	3	36.90	2	37.00	36.80	1	8,077	0.01%
2018/03/26	3	37.10	0	0.00	37.05	3	8,120	0.04%
2018/03/23	11	37.14	3	37.10	36.85	8	8,170	0.10%
2018/03/22	2	38.60	0	0.00	38.10	2	8,182	0.02%
2018/03/21	0	0.00	5	38.61	38.80	-5	8,104	-0.06%
2018/03/19	5	37.70	0	0.00	37.65	5	7,994	0.06%
2018/03/16	0	0.00	1	37.80	37.50	-1	8,001	-0.01%
2018/03/15	2	38.50	2	38.25	38.15	0	8,026	0.00%
2018/03/14	3	38.20	12	38.16	38.05	-9	8,103	-0.11%
2018/03/13	0	0.00	32	37.90	37.90	-32	8,235	-0.39%
2018/03/12	43	38.38	3	37.85	37.65	40	8,212	0.49%
2018/03/09	5	37.43	4	37.50	37.50	1	8,187	0.01%
2018/03/08	40	37.55	2	37.75	37.60	38	8,242	0.46%
2018/03/07	0	0.00	1	37.45	37.00	-1	8,240	-0.01%
2018/03/06	1	37.40	1	37.70	37.50	0	8,285	0.00%
2018/03/02	5	36.95	0	0.00	37.00	5	8,575	0.06%
2018/02/27	8	36.97	0	0.00	36.55	8	8,566	0.09%
2018/02/26	0	37.20	12	37.96	37.20	-12	8,516	-0.14%
2018/02/23	5	36.75	0	0.00	36.95	5	8,348	0.06%
2018/02/21	0	0.00	5	36.00	36.00	-5	8,425	-0.06%
2018/02/12	5	34.85	4	34.70	34.55	1	8,486	0.01%
2018/02/09	2	34.25	0	0.00	34.90	2	8,485	0.02%
2018/02/08	0	0.00	1	35.70	35.30	-1	8,447	-0.01%
2018/02/07	5	36.85	0	0.00	35.60	5	8,469	0.06%
2018/02/06	16	36.13	12	36.29	35.05	4	8,389	0.05%
2018/02/05	4	38.08	0	0.00	38.00	4	8,319	0.05%
2018/02/02	10	38.08	0	0.00	38.20	10	8,176	0.12%
2018/02/01	1	38.15	0	0.00	37.85	1	8,059	0.01%
2018/01/31	0	0.00	1	35.95	36.35	-1	7,821	-0.01%
2018/01/30	3	36.30	0	0.00	36.00	3	7,885	0.04%
2018/01/29	16	37.07	8	37.01	36.80	8	7,843	0.10%
2018/01/25	5	36.30	0	0.00	36.30	5	7,773	0.06%
2018/01/24	1	36.40	2	36.20	36.40	-1	7,716	-0.01%
2018/01/23	1	36.50	2	36.30	36.20	-1	7,677	-0.01%
2018/01/22	9	36.86	5	36.88	36.50	4	7,596	0.05%
2018/01/19	2	36.55	2	36.50	36.25	0	7,354	0.00%
2018/01/18	5	36.10	2	36.00	35.55	3	7,177	0.04%
2018/01/15	77	36.40	61	36.34	36.20	16	6,974	0.23%
2018/01/12	0	0.00	2	35.10	35.85	-2	6,763	-0.03%
2018/01/11	6	34.80	3	34.80	35.20	3	6,616	0.05%
2018/01/10	5	35.15	55	34.77	35.00	-50	6,551	-0.76%
2018/01/09	14	34.79	3	34.55	35.00	11	6,503	0.17%
2018/01/08	71	35.81	6	34.95	34.65	65	6,354	1.02%
2018/01/05	4	34.95	2	34.80	35.20	2	6,109	0.03%
2018/01/03	20	34.35	12	34.48	34.05	8	5,727	0.14%
2018/01/02	0	0.00	3	33.00	33.40	-3	5,460	-0.05%