廣明 (6188)-台新-三民券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
115.0
漲跌
▼4.0
漲幅
-3.36%
成交量
22,427張
產業
上櫃電腦及週邊類股
630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

廣明 (6188)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/05	13.2	116.34	5	116.30	115.00	8.2	19,105	0.04%
2024/06/04	36	122.47	26	121.02	119.00	10	18,798	0.05%
2024/06/03	40	131.04	62	129.29	127.00	-22	18,359	-0.12%
2024/05/31	39	125.32	30.8	125.68	125.00	8.3	17,379	0.05%
2024/05/30	19.5	122.21	17.1	122.80	120.00	2.4	16,666	0.01%
2024/05/29	26	124.86	26	123.56	124.00	0	16,244	0.00%
2024/05/28	92.1	127.48	65	124.60	123.00	27.1	15,746	0.17%
2024/05/27	24	120.00	55	120.47	124.50	-31	14,746	-0.21%
2024/05/24	25	113.68	33.3	113.98	113.50	-8.3	14,002	-0.06%
2024/05/23	61.1	115.44	43	114.64	111.00	18.1	13,435	0.13%
2024/05/22	62.1	113.98	74.4	114.00	113.00	-12.3	12,362	-0.10%
2024/05/21	28.1	106.73	40	105.16	108.50	-12	11,093	-0.11%
2024/05/20	27	99.83	39.1	100.21	99.70	-12.1	10,371	-0.12%
2024/05/17	21	96.20	23	96.90	97.50	-2	9,970	-0.02%
2024/05/16	6	95.37	5	95.32	94.00	1	9,823	0.01%
2024/05/15	34.2	97.41	14	97.81	95.60	20.2	9,714	0.21%
2024/05/14	14	95.61	15	94.89	95.30	-1	9,394	-0.01%
2024/05/13	6	92.43	1	91.40	91.40	5	9,266	0.05%
2024/05/10	2	93.85	3	93.73	93.70	-1	9,291	-0.01%
2024/05/09	4	95.03	7	95.86	94.80	-3	9,235	-0.03%
2024/05/08	14	96.04	17.7	96.05	96.50	-3.7	9,140	-0.04%
2024/05/07	23	94.57	33	94.27	93.30	-10	8,791	-0.11%
2024/05/06	2	90.35	1	88.90	88.70	1	8,462	0.01%
2024/05/03	2	88.70	10	88.40	88.10	-8	8,431	-0.09%
2024/05/02	1.1	89.05	1	89.80	89.00	0.1	8,400	0.00%
2024/04/30	3	90.20	8	90.10	90.10	-5	8,370	-0.06%
2024/04/29	6	90.93	2	91.50	91.50	4	8,346	0.05%
2024/04/26	8	93.71	10	95.32	92.00	-2	8,363	-0.02%
2024/04/25	8.4	91.49	15	91.26	90.20	-6.6	8,176	-0.08%
2024/04/24	11.5	89.82	12	91.87	92.10	-0.5	7,934	-0.01%
2024/04/23	0	0.00	1	82.70	83.80	-1	7,694	-0.01%
2024/04/22	2	83.15	0	0.00	81.60	2	7,640	0.03%
2024/04/19	1	87.90	1	87.00	85.80	0	7,582	0.00%
2024/04/18	1	87.70	2	87.75	87.70	-1	7,524	-0.01%
2024/04/17	4	88.50	6	88.70	88.90	-2	7,504	-0.03%
2024/04/16	2.5	88.36	2	87.10	86.80	0.5	7,438	0.01%
2024/04/15	24.2	94.55	6	94.00	91.20	18.2	7,347	0.25%
2024/04/12	7.2	99.42	6	100.50	97.60	1.2	7,182	0.02%
2024/04/11	2.3	96.55	5	98.26	97.70	-2.7	6,999	-0.04%
2024/04/10	14	98.71	1	96.80	96.80	13	6,918	0.19%
2024/04/09	58.1	101.93	8	100.99	98.90	50.1	6,777	0.74%
2024/04/08	3	100.50	32	101.46	104.50	-29	6,255	-0.46%
2024/04/03	5	96.00	1	96.30	95.40	4	5,983	0.07%
2024/04/02	13	98.52	0	0.00	98.40	13	6,075	0.21%
2024/04/01	7	100.64	9	99.96	98.40	-2	5,945	-0.03%
2024/03/29	2	97.40	1	99.90	97.10	1	5,736	0.02%
2024/03/28	13	98.09	1	98.70	97.90	12	5,592	0.21%
2024/03/27	6	99.22	1	100.50	98.80	5	5,460	0.09%
2024/03/26	17	100.42	24	99.73	98.20	-7	5,226	-0.13%
2024/03/25	12	105.67	9	105.06	101.00	3	4,925	0.06%
2024/03/22	15.2	103.78	40	104.74	104.00	-24.8	4,324	-0.57%
2024/03/21	17	101.86	23.4	101.89	102.50	-6.3	3,903	-0.16%
2024/03/20	1	96.00	10	96.88	97.00	-9	2,840	-0.32%
2024/03/19	6	83.75	15.9	85.34	88.20	-9.9	2,761	-0.36%
2024/03/18	2	79.90	4	79.90	80.20	-2	2,526	-0.08%
2024/03/15	30	78.20	0	0.00	79.10	30	2,535	1.18%
2024/03/12	10	79.30	0	0.00	79.60	10	2,548	0.39%
2024/03/11	0	0.00	1	78.70	78.30	-1	2,610	-0.04%
2024/03/08	2	78.00	1	77.80	78.00	1	2,601	0.04%
2024/03/07	4	81.65	2	81.45	79.60	2	2,562	0.08%
2024/03/06	2.1	81.86	24	81.15	82.20	-21.9	2,505	-0.87%
2024/03/05	9	80.98	3.2	81.41	81.60	5.8	2,458	0.24%
2024/03/04	3.2	78.86	2	79.15	78.20	1.2	2,331	0.05%
2024/03/01	16	78.01	0	0.00	78.10	16	2,317	0.69%
2024/02/27	0.2	76.96	2	76.50	76.60	-1.8	2,315	-0.08%
2024/02/26	0	0.00	3	77.90	77.80	-3	2,294	-0.13%
2024/02/23	0	0.00	2	80.30	78.50	-2	2,283	-0.09%
2024/02/22	3	79.07	1	78.80	78.80	2	2,279	0.09%
2024/02/21	0	0.00	2	79.00	78.80	-2	2,299	-0.09%
2024/02/20	1	80.00	0	0.00	79.70	1	2,304	0.04%
2024/02/19	0	0.00	8	81.71	80.50	-8	2,312	-0.35%
2024/02/16	2.3	78.74	0	0.00	78.70	2.3	2,299	0.10%
2024/02/15	5	79.66	2	79.45	79.10	3	2,281	0.13%
2024/02/02	3	81.83	32.1	82.27	81.10	-29.1	2,253	-1.29%
2024/02/01	3	79.10	0	0.00	78.90	3	2,225	0.13%
2024/01/31	1	79.60	0	0.00	79.90	1	2,343	0.04%
2024/01/30	1	80.70	1	81.00	81.00	0	2,358	0.00%
2024/01/29	1	79.10	0	0.00	79.10	1	2,364	0.04%
2024/01/26	0	79.50	0	0.00	79.10	0	2,361	0.00%
2024/01/25	4	80.50	2	80.85	80.00	2	2,373	0.08%
2024/01/24	1	80.80	0	0.00	80.50	1	2,373	0.04%
2024/01/23	5	81.22	1	81.20	81.20	4	2,398	0.17%
2024/01/22	8	83.03	9	83.73	82.40	-1	2,381	-0.04%
2024/01/19	4	81.98	9	81.00	81.60	-5	2,288	-0.22%
2024/01/18	0.1	77.40	20	76.92	78.40	-19.9	2,198	-0.91%
2024/01/17	0	79.00	0	0.00	78.80	0	2,203	0.00%
2024/01/16	2	78.55	0	0.00	78.80	2	2,214	0.09%
2024/01/12	4	79.30	2	78.35	78.60	2	2,256	0.09%
2024/01/11	0	0.00	1	78.70	78.80	-1	2,273	-0.04%
2024/01/10	11	76.75	3	76.60	76.50	8	2,322	0.34%
2024/01/09	3.1	78.56	5	77.04	76.80	-1.9	2,355	-0.08%
2024/01/08	12	79.20	0	0.00	78.20	12	2,390	0.50%
2024/01/05	1	79.00	0	0.00	79.00	1	2,437	0.04%
2024/01/04	2.1	78.60	1	78.50	78.50	1.1	2,455	0.04%
2024/01/03	3	79.70	7	79.67	79.50	-4	2,493	-0.16%
2024/01/02	2	80.45	1	80.30	80.30	1	2,509	0.04%
2023/12/29	7	82.60	5	82.44	82.00	2	2,511	0.08%
2023/12/28	17	82.68	25.1	82.48	83.10	-8.1	2,484	-0.33%
2023/12/26	0.1	78.80	0	0.00	78.70	0.1	2,571	0.00%
2023/12/22	1	79.80	2	79.15	78.90	-1	2,657	-0.04%
2023/12/21	1	79.70	0	0.00	79.80	1	2,689	0.04%
2023/12/20	0	0.00	5	79.90	80.00	-5	2,715	-0.18%
2023/12/19	2	78.35	1	78.20	78.00	1	2,723	0.04%
2023/12/18	1	78.80	0	0.00	78.90	1	2,750	0.04%
2023/12/15	1	79.20	0	0.00	78.30	1	2,807	0.04%
2023/12/14	1	80.00	11	79.66	79.80	-10	2,836	-0.35%
2023/12/13	1	76.70	2	77.80	77.80	-1	2,831	-0.04%
2023/12/12	2	76.35	4	77.33	76.20	-2	2,856	-0.07%
2023/12/11	1	78.80	1	78.30	78.20	0	2,886	0.00%
2023/12/08	2	79.40	0	0.00	79.00	2	2,932	0.07%
2023/12/07	0	0.00	6	79.47	78.70	-6	3,005	-0.20%
2023/12/06	3	80.20	1	80.10	80.60	2	3,097	0.06%
2023/12/05	1	77.60	2	77.60	78.50	-1	3,181	-0.03%
2023/12/04	0	0.00	1	79.50	78.40	-1	3,261	-0.03%
2023/11/30	11	78.81	5	78.98	79.00	6	3,384	0.18%
2023/11/28	5	76.70	0	0.00	76.40	5	3,490	0.14%
2023/11/27	0	0.00	1	76.30	76.20	-1	3,687	-0.03%
2023/11/24	1	77.40	0	0.00	77.40	1	3,763	0.03%
2023/11/23	5.5	78.15	0	0.00	77.60	5.5	3,875	0.14%
2023/11/22	0	0.00	1	77.90	78.60	-1	3,984	-0.03%
2023/11/21	1	79.70	1	79.40	79.00	0	4,124	0.00%
2023/11/20	1	78.60	2	79.35	79.50	-1	4,334	-0.02%
2023/11/17	0	0.00	0.1	78.00	77.80	-0.1	4,410	0.00%
2023/11/16	4	77.18	1	77.50	77.50	3	4,603	0.07%
2023/11/15	0	0.00	3	76.93	77.40	-3	4,700	-0.06%
2023/11/14	1	75.40	3	75.87	76.10	-2	4,957	-0.04%
2023/11/13	4	74.75	1	74.90	75.50	3	5,327	0.06%
2023/11/09	4	75.48	0	0.00	75.80	4	5,833	0.07%
2023/11/08	12.9	74.40	3.1	76.73	76.70	9.8	6,228	0.16%
2023/11/07	1	74.00	0	0.00	73.10	1	6,402	0.02%
2023/11/06	1	73.00	4.1	73.47	74.00	-3.1	6,719	-0.05%
2023/11/03	3	71.87	1	72.10	71.50	2	6,925	0.03%
2023/11/02	4	71.20	0	0.00	71.20	4	7,484	0.05%
2023/11/01	2	68.80	1	68.80	68.80	1	7,940	0.01%
2023/10/31	0.1	70.10	44	69.48	68.30	-43.9	8,285	-0.53%
2023/10/30	0.2	71.48	0	0.00	71.00	0.2	8,849	0.00%
2023/10/27	0	0.00	4	71.78	71.60	-4	9,276	-0.04%
2023/10/26	15	72.68	0	0.00	72.10	15	9,812	0.15%
2023/10/25	23	74.40	0	0.00	74.40	23	10,192	0.23%
2023/10/24	4	72.15	3	72.90	73.50	1	10,865	0.01%
2023/10/23	2	71.80	1	71.40	71.40	1	11,665	0.01%
2023/10/20	1	71.10	1	72.20	71.60	0	12,450	0.00%
2023/10/19	4	72.50	0	0.00	73.20	4	13,301	0.03%
2023/10/18	2	74.00	4.1	72.87	72.30	-2.1	13,747	-0.01%
2023/10/17	5	77.08	10	77.60	75.50	-5	13,995	-0.04%
2023/10/16	0	0.00	4	77.60	77.00	-4	14,446	-0.03%
2023/10/13	0.1	79.00	4	78.75	78.60	-3.9	15,300	-0.03%
2023/10/12	0	0.00	1	81.60	80.80	-1	15,593	-0.01%
2023/10/11	2.2	81.14	1	80.00	80.40	1.2	16,135	0.01%
2023/10/06	2	83.50	1	85.20	83.40	1	16,790	0.01%
2023/10/05	7	84.31	0	0.00	83.70	7	17,274	0.04%
2023/10/04	2	84.00	0	0.00	84.10	2	17,509	0.01%
2023/10/03	0	0.00	1	88.10	86.00	-1	17,576	-0.01%
2023/10/02	2	87.25	10.2	87.68	88.10	-8.2	17,706	-0.05%
2023/09/28	1	83.30	2	84.55	83.10	-1	17,717	-0.01%
2023/09/27	1.1	82.08	1	82.10	82.20	0.1	17,875	0.00%
2023/09/26	1.4	83.20	1.3	82.28	81.80	0.1	18,378	0.00%
2023/09/25	1	82.20	1.5	82.83	83.00	-0.5	18,780	0.00%
2023/09/22	1.1	79.64	2	81.10	81.90	-0.9	19,050	0.00%
2023/09/21	3	80.50	2	80.30	80.10	1	19,115	0.01%
2023/09/20	2.1	82.46	1	83.20	81.80	1.1	19,381	0.01%
2023/09/19	1	81.61	6	81.10	81.40	-5	19,879	-0.03%
2023/09/18	2.4	82.59	5	83.30	82.40	-2.6	20,145	-0.01%
2023/09/15	0.2	84.35	2.2	84.16	84.90	-2	20,188	-0.01%
2023/09/14	19	85.36	3.3	85.52	84.90	15.7	20,204	0.08%
2023/09/13	11.2	85.18	2	84.20	83.70	9.2	20,200	0.05%
2023/09/12	1.2	85.22	4.5	85.46	85.00	-3.4	20,271	-0.02%
2023/09/11	3.4	84.64	7	84.57	84.20	-3.6	20,356	-0.02%
2023/09/08	10.4	87.83	1.7	87.47	87.70	8.7	20,321	0.04%
2023/09/07	3.3	91.11	1	90.00	90.10	2.3	20,259	0.01%
2023/09/06	7.7	91.99	1	91.20	91.20	6.7	20,282	0.03%
2023/09/05	13.2	92.07	1	91.80	91.80	12.2	20,369	0.06%
2023/09/04	2.2	93.48	2	93.25	93.10	0.2	20,553	0.00%
2023/09/01	2	94.85	1	96.20	94.50	1	20,677	0.00%
2023/08/31	16	93.41	18	94.13	98.20	-2	20,691	-0.01%
2023/08/30	4.5	95.69	2	95.10	93.80	2.5	20,605	0.01%
2023/08/29	3	94.73	2	96.40	95.30	1	20,782	0.00%
2023/08/28	18	96.14	23	95.69	95.30	-5	21,316	-0.02%
2023/08/25	13	98.92	7.1	98.95	98.80	5.9	21,483	0.03%
2023/08/24	22	102.61	5.2	107.84	101.50	16.9	21,824	0.08%
2023/08/23	3	103.17	3	104.50	104.00	0	21,785	0.00%
2023/08/22	9	106.78	11	107.64	104.00	-2	21,705	-0.01%
2023/08/21	11	104.68	12	105.25	105.00	-1	21,539	0.00%
2023/08/18	23.2	104.92	10	105.00	103.00	13.2	21,420	0.06%
2023/08/17	16.3	108.44	21.1	108.86	109.50	-4.8	21,153	-0.02%
2023/08/16	18	104.28	28.1	103.92	106.50	-10.1	20,815	-0.05%
2023/08/15	16.1	103.09	16	103.88	102.00	0.1	20,556	0.00%
2023/08/14	17	100.99	12.1	102.92	99.90	4.9	20,299	0.02%
2023/08/11	12	100.13	9	101.50	99.10	3	19,881	0.02%
2023/08/10	11	99.43	18	97.87	97.50	-7	19,595	-0.04%
2023/08/09	13.1	106.30	5	106.50	104.50	8.1	19,261	0.04%
2023/08/08	20	110.25	19	108.89	109.50	1	19,042	0.01%
2023/08/07	12	107.79	25	108.60	112.50	-13	18,504	-0.07%
2023/08/04	30.1	102.23	15	101.41	102.50	15.1	18,029	0.08%
2023/08/02	11.2	102.42	20	101.12	99.70	-8.9	17,690	-0.05%
2023/08/01	33	104.58	17	102.50	102.50	16	17,099	0.09%
2023/07/31	22.3	118.48	26	115.44	107.50	-3.7	16,670	-0.02%
2023/07/28	17	116.12	20	115.90	119.00	-3	16,120	-0.02%
2023/07/27	56	119.32	73	117.87	115.00	-17	15,729	-0.11%
2023/07/26	30.1	118.10	13	116.96	117.50	17.1	15,062	0.11%
2023/07/25	40.7	118.62	26.1	118.42	121.50	14.6	14,243	0.10%
2023/07/24	35.2	108.27	37.1	108.82	110.50	-1.9	13,443	-0.01%
2023/07/21	47	97.72	30.1	98.00	100.50	16.9	12,590	0.13%
2023/07/20	15	95.53	11.3	95.97	95.00	3.7	12,146	0.03%
2023/07/19	12.2	97.19	15	97.00	93.40	-2.8	11,865	-0.02%
2023/07/18	80.4	105.58	84	101.51	98.80	-3.6	11,506	-0.03%
2023/07/17	12	98.99	6.1	102.27	103.50	5.9	10,634	0.06%
2023/07/14	23	90.91	63.1	91.21	94.20	-40.1	10,327	-0.39%
2023/07/13	38.4	89.03	44	89.22	85.70	-5.6	9,791	-0.06%
2023/07/12	41	84.34	129	84.19	84.50	-88	9,092	-0.97%	大賣/
2023/07/11	18	81.44	17.7	81.27	81.20	0.3	8,627	0.00%
2023/07/10	5	79.70	6	78.72	78.10	-1	8,402	-0.01%
2023/07/07	1.1	80.85	5	79.44	79.00	-3.9	8,428	-0.05%
2023/07/06	4	81.83	6	81.17	81.10	-2	8,249	-0.02%
2023/07/05	15	81.07	21	80.87	80.60	-6	8,067	-0.07%
2023/07/04	36	82.93	24.1	82.25	83.50	12	7,834	0.15%
2023/07/03	26	79.75	32.1	79.87	79.40	-6.1	7,335	-0.08%
2023/06/30	22	74.46	14	74.32	74.20	8	6,909	0.12%
2023/06/29	7	71.17	2.2	70.67	71.30	4.9	6,632	0.07%
2023/06/28	34	71.90	18	72.33	70.60	16	6,543	0.24%
2023/06/27	24.3	74.72	20.1	71.58	70.00	4.2	6,297	0.07%
2023/06/26	6	71.85	11	76.48	77.30	-5	5,795	-0.09%
2023/06/21	12.3	70.25	5	69.56	70.30	7.3	5,549	0.13%
2023/06/20	0.2	67.92	1	67.90	67.60	-0.8	5,525	-0.02%
2023/06/19	3.3	69.41	1	69.30	68.70	2.3	5,554	0.04%
2023/06/16	5.1	70.02	5	69.58	70.20	0.1	5,611	0.00%
2023/06/15	6.1	70.28	7	70.81	70.60	-0.9	5,533	-0.02%
2023/06/14	3.1	69.17	7	69.34	68.80	-3.9	5,405	-0.07%
2023/06/13	6	68.60	5.2	68.69	68.40	0.8	5,364	0.01%
2023/06/12	1	67.00	7	69.04	67.60	-6	5,308	-0.11%
2023/06/09	15.1	68.04	17	68.15	67.60	-1.9	5,233	-0.04%
2023/06/08	19.7	67.30	3	69.63	65.40	16.7	5,131	0.33%
2023/06/07	4	71.45	16	71.82	72.70	-12	4,958	-0.24%
2023/06/06	6	70.52	50	70.08	70.70	-44	4,808	-0.92%
2023/06/05	9	71.93	8	72.41	71.20	1	4,753	0.02%
2023/06/02	12	71.66	19	71.73	71.70	-7	4,701	-0.15%
2023/06/01	31	70.93	44	70.91	71.60	-13	4,505	-0.29%
2023/05/31	12	65.96	12	67.18	70.00	0	3,946	0.00%
2023/05/30	48	63.32	7	64.47	63.70	41	3,706	1.11%
2023/05/29	0	0.00	18.2	60.54	62.40	-18.2	3,288	-0.55%
2023/05/26	2	56.85	0	0.00	56.80	2	3,137	0.06%
2023/05/25	0	0.00	2	57.55	57.10	-2	3,166	-0.06%
2023/05/23	1	55.80	0	0.00	55.80	1	3,188	0.03%
2023/05/22	6	56.27	2	55.75	56.80	4	3,170	0.13%
2023/05/19	1	54.80	1	55.00	55.00	0	3,120	0.00%
2023/05/18	0	0.00	1	55.00	54.70	-1	3,136	-0.03%
2023/05/16	1	54.60	1	54.00	54.40	0	3,195	0.00%
2023/05/15	1	52.80	1	53.60	53.70	0	3,218	0.00%
2023/05/12	0	0.00	1	52.90	53.10	-1	3,265	-0.03%
2023/05/11	1	51.70	0	0.00	51.50	1	3,284	0.03%
2023/05/10	0	0.00	1	53.50	53.50	-1	3,329	-0.03%
2023/05/09	1	53.00	0	0.00	53.00	1	3,348	0.03%
2023/05/08	0	0.00	2	54.40	54.30	-2	3,422	-0.06%
2023/05/05	2	53.60	0	0.00	53.60	2	3,443	0.06%
2023/05/02	1	55.10	4	55.25	55.00	-3	3,518	-0.09%
2023/04/28	0	0.00	1	53.90	53.80	-1	3,523	-0.03%
2023/04/26	1	52.80	0	0.00	53.40	1	3,536	0.03%
2023/04/25	1	53.40	2	53.30	53.80	-1	3,546	-0.03%
2023/04/24	1	54.50	1	54.60	54.60	0	3,568	0.00%
2023/04/21	5.1	53.87	0	0.00	52.80	5.1	3,566	0.14%
2023/04/20	2.2	57.90	0.2	57.70	57.20	2	3,431	0.06%
2023/04/19	0	0.00	3	59.30	59.00	-3	3,396	-0.09%
2023/04/17	5	57.52	2	57.55	57.60	3	3,326	0.09%
2023/04/14	3.3	58.05	1.2	57.44	57.40	2.1	3,303	0.06%
2023/04/13	8.2	58.77	0	0.00	58.90	8.2	3,246	0.25%
2023/04/12	18.1	59.29	20.1	59.67	59.30	-2	3,205	-0.06%
2023/04/11	0	0.00	2	57.90	58.00	-2	3,061	-0.07%
2023/04/10	0	0.00	1.2	57.72	57.00	-1.2	3,035	-0.04%
2023/04/06	0	57.90	0	0.00	57.40	0	3,004	0.00%
2023/03/31	3	58.37	1.5	58.13	57.90	1.5	2,974	0.05%
2023/03/29	2	57.90	1	57.60	57.40	1	2,922	0.03%
2023/03/28	1.2	57.08	1	57.10	57.40	0.2	2,912	0.01%
2023/03/24	4	58.20	3	58.80	58.90	1	2,787	0.04%
2023/03/23	4	57.93	7	57.50	57.20	-3	2,719	-0.11%
2023/03/22	2.5	56.82	4.1	57.05	57.60	-1.6	2,662	-0.06%
2023/03/21	5	55.98	3	55.73	55.70	2	2,579	0.08%
2023/03/20	0	0.00	7	54.41	54.20	-7	2,461	-0.28%
2023/03/17	1	52.60	1	53.20	53.30	0	2,413	0.00%
2023/03/16	1	52.10	4.1	51.73	52.00	-3.1	2,357	-0.13%
2023/03/15	3	52.97	1.4	52.63	52.00	1.6	2,298	0.07%
2023/03/14	2.1	52.90	0	0.00	53.00	2.1	2,265	0.09%
2023/03/13	2	52.50	2	52.50	53.30	0	2,237	0.00%
2023/03/10	2	52.10	5	53.20	52.70	-3	2,168	-0.14%
2023/03/09	0.2	54.20	0	0.00	53.90	0.2	2,101	0.01%
2023/03/08	1	53.50	1	54.40	53.50	0	2,067	0.00%
2023/03/07	7	52.61	1	53.30	53.50	6	2,023	0.30%
2023/03/06	6	52.92	2	53.95	53.90	4	1,952	0.20%
2023/03/03	2	52.60	1	51.60	52.50	1	1,877	0.05%
2023/03/02	0	0.00	5	51.00	51.20	-5	1,785	-0.28%
2023/03/01	5.3	50.12	6	50.42	50.60	-0.7	1,728	-0.04%
2023/02/24	4	48.98	2	48.70	48.85	2	1,640	0.12%
2023/02/23	1	50.00	2	49.40	50.00	-1	1,577	-0.06%
2023/02/22	1	49.35	1	49.80	49.50	0	1,512	0.00%
2023/02/21	0	0.00	3	48.60	48.60	-3	1,458	-0.21%
2023/02/16	0	0.00	1	47.55	47.55	-1	1,411	-0.07%
2023/02/15	2	47.13	9	47.00	46.85	-7	1,390	-0.50%
2023/02/14	11	48.20	1	48.15	47.85	10	1,329	0.75%
2023/02/13	0	0.00	3	47.82	47.85	-3	1,314	-0.23%
2023/02/10	0.3	46.87	5	46.78	47.00	-4.7	1,293	-0.36%
2023/02/09	2.2	47.17	1	47.40	47.30	1.2	1,228	0.10%
2023/02/08	8	47.18	0	0.00	46.70	8	1,176	0.68%
2023/02/07	0	0.00	1	46.10	46.15	-1	1,104	-0.09%
2023/02/06	2	46.25	3	46.45	46.15	-1	1,077	-0.09%
2023/02/03	0	0.00	2	45.00	44.95	-2	981	-0.20%
2023/02/02	1	44.65	0	0.00	44.75	1	948	0.11%
2023/02/01	3	44.67	5	44.60	44.75	-2	918	-0.22%
2023/01/31	1	44.55	8	44.50	44.60	-7	897	-0.78%
2023/01/30	0	0.00	6	43.75	43.85	-6	844	-0.71%
2023/01/17	0	0.00	7	42.99	43.05	-7	811	-0.86%
2023/01/16	7	43.04	0	0.00	42.90	7	798	0.88%
2023/01/12	0	0.00	4	42.63	42.70	-4	744	-0.54%
2023/01/11	1	41.80	9	41.95	41.80	-8	686	-1.17%
2023/01/09	1	41.25	0	0.00	41.25	1	668	0.15%
2023/01/06	0	0.00	2	40.93	41.05	-2	686	-0.29%
2023/01/05	2	40.63	2	40.88	40.65	0	703	0.00%
2022/12/30	1	40.10	1	40.60	40.15	0	734	0.00%
2022/12/28	2	40.43	0	0.00	40.10	2	749	0.27%
2022/12/27	0	0.00	4	41.14	40.85	-4	751	-0.53%
2022/12/26	1	40.35	1	40.60	40.55	0	749	0.00%
2022/12/19	0	0.00	3	41.05	41.20	-3	804	-0.37%
2022/12/16	1	41.45	10	41.54	41.55	-9	834	-1.08%
2022/12/15	0	0.00	5	42.21	41.95	-5	835	-0.60%
2022/12/14	4	41.45	4	41.85	41.85	0	824	0.00%
2022/12/13	0	0.00	1	41.25	41.25	-1	815	-0.12%
2022/12/12	0	41.00	0	0.00	41.10	0	814	0.00%
2022/12/09	0	0.00	1	41.25	41.05	-1	816	-0.12%
2022/12/08	0	0.00	1	40.90	41.05	-1	817	-0.12%
2022/12/07	0	0.00	3	41.10	41.00	-3	823	-0.36%
2022/12/06	5	41.05	0	0.00	40.75	5	823	0.61%
2022/12/05	7	41.61	1	41.90	41.50	6	818	0.73%
2022/12/02	1	41.45	1	41.45	41.45	0	819	0.00%
2022/11/30	0	0.00	1	41.05	40.95	-1	861	-0.12%
2022/11/29	1	41.05	4	41.03	41.05	-3	887	-0.34%
2022/11/25	0	0.00	1	40.25	40.00	-1	973	-0.10%
2022/11/24	2	40.08	0	0.00	40.10	2	1,071	0.19%
2022/11/22	0	0.00	1	39.90	39.85	-1	1,234	-0.08%
2022/11/21	1	39.70	1	39.80	39.65	0	1,269	0.00%
2022/11/18	1	40.05	1	40.25	39.75	0	1,287	0.00%
2022/11/16	1	40.20	1	40.35	40.20	0	1,328	0.00%
2022/11/15	1	39.80	0	0.00	39.95	1	1,346	0.07%
2022/11/14	1	39.85	2	40.05	39.95	-1	1,376	-0.07%
2022/11/11	6	39.92	0	0.00	39.55	6	1,379	0.43%
2022/11/10	2	39.58	2	39.85	40.00	0	1,384	0.00%
2022/11/09	1	39.40	2	39.98	40.00	-1	1,386	-0.07%
2022/11/08	1	39.80	1	39.85	39.50	0	1,382	0.00%
2022/11/07	3	38.93	2	39.08	38.90	1	1,381	0.07%
2022/11/02	1	38.70	1	38.80	38.70	0	1,459	0.00%
2022/11/01	1	38.10	0	0.00	38.35	1	1,481	0.07%
2022/10/31	0	0.00	1	37.95	37.80	-1	1,537	-0.07%
2022/10/28	1	37.40	0	0.00	37.40	1	1,564	0.06%
2022/10/27	1	37.55	1	37.75	37.75	0	1,601	0.00%
2022/10/25	4	37.50	0	0.00	37.20	4	1,689	0.24%
2022/10/24	0	0.00	1	37.85	37.85	-1	1,702	-0.06%
2022/10/21	2	37.73	0	0.00	37.70	2	1,724	0.12%
2022/10/20	0	0.00	1	38.15	38.40	-1	1,764	-0.06%
2022/10/18	1	37.90	1	37.85	37.85	0	1,833	0.00%
2022/10/14	1	37.40	0	0.00	37.65	1	1,893	0.05%
2022/10/12	0	0.00	1	38.95	38.75	-1	1,941	-0.05%
2022/10/07	1	38.80	1	39.15	38.80	0	1,973	0.00%
2022/10/05	1	38.75	1	38.55	38.45	0	2,013	0.00%
2022/10/04	1	38.25	2	38.13	38.25	-1	2,031	-0.05%
2022/10/03	1	37.20	0	0.00	37.30	1	2,065	0.05%
2022/09/30	1	37.05	1	37.80	37.80	0	2,240	0.00%
2022/09/29	1	37.35	1	37.65	37.50	0	2,372	0.00%
2022/09/28	1	37.50	1	37.60	37.25	0	2,383	0.00%
2022/09/26	2	38.50	0	0.00	38.05	2	2,367	0.08%
2022/09/23	6	40.19	1.2	40.21	39.60	4.8	2,359	0.21%
2022/09/22	1	40.75	34	40.61	41.00	-33	2,329	-1.42%
2022/09/21	1	41.35	1	41.65	41.05	0	2,323	0.00%
2022/09/20	0	0.00	1	41.45	41.65	-1	2,317	-0.04%
2022/09/19	4	40.90	1	40.90	40.85	3	2,311	0.13%
2022/09/16	3	41.28	2.9	41.51	41.15	0.1	2,307	0.00%
2022/09/15	1	41.70	1.9	41.81	41.65	-0.9	2,308	-0.04%
2022/09/14	4	41.45	0	0.00	41.60	4	2,307	0.17%
2022/09/13	0	0.00	2	41.95	42.10	-2	2,304	-0.09%
2022/09/12	2	41.53	2.1	41.75	41.50	-0.1	2,300	0.00%
2022/09/08	1	40.90	0	0.00	41.35	1	2,298	0.04%
2022/09/06	4	41.41	1.9	41.19	40.85	2.1	2,276	0.09%
2022/09/05	3	42.63	0	0.00	42.50	3	2,230	0.13%
2022/09/02	14	43.79	11	44.48	43.40	3	2,203	0.14%
2022/09/01	2	43.70	0	0.00	43.75	2	2,148	0.09%
2022/08/31	13	44.99	0	0.00	44.30	13	2,105	0.62%
2022/08/30	22	44.50	5	44.07	44.65	17	2,008	0.85%
2022/08/29	2	42.08	1	41.90	42.20	1	1,887	0.05%
2022/08/26	1	42.05	2	42.43	42.55	-1	1,860	-0.05%
2022/08/24	4	42.15	0	0.00	41.75	4	1,813	0.22%
2022/08/23	0	0.00	1	41.90	42.05	-1	1,787	-0.06%
2022/08/22	2	41.95	1	42.30	41.40	1	1,767	0.06%
2022/08/19	0	0.00	2	42.65	42.55	-2	1,739	-0.11%
2022/08/18	1	41.85	0	0.00	41.95	1	1,715	0.06%
2022/08/17	0	0.00	1	41.65	41.70	-1	1,706	-0.06%
2022/08/15	0	0.00	1	41.20	41.25	-1	1,684	-0.06%
2022/08/12	1	40.90	1	40.80	41.20	0	1,676	0.00%
2022/08/11	0	0.00	5	41.20	41.15	-5	1,653	-0.30%
2022/08/10	3	41.00	1	40.95	40.95	2	1,645	0.12%
2022/08/09	6	41.03	4	41.34	40.90	2	1,640	0.12%
2022/08/08	0	0.00	2	42.30	42.45	-2	1,584	-0.13%
2022/08/05	5	42.32	17	42.46	42.95	-12	1,562	-0.77%
2022/08/04	0	0.00	7	41.02	41.55	-7	1,514	-0.46%
2022/08/03	10	41.84	0	0.00	41.30	10	1,489	0.67%
2022/08/02	6	41.49	9	41.99	41.85	-3	1,464	-0.20%
2022/08/01	2	41.50	2	41.55	41.50	0	1,415	0.00%
2022/07/29	1	40.70	1.4	41.22	41.05	-0.4	1,405	-0.03%
2022/07/28	1.4	40.89	1.6	41.01	40.65	-0.2	1,394	-0.01%
2022/07/27	1	41.30	0	0.00	41.25	1	1,384	0.07%
2022/07/26	0.3	40.30	2.7	40.54	40.95	-2.4	1,344	-0.18%
2022/07/25	3	40.65	7	40.53	40.60	-4	1,321	-0.30%
2022/07/22	4	42.21	0	0.00	42.25	4	1,275	0.31%
2022/07/20	2	42.58	0	0.00	41.60	2	1,229	0.16%
2022/07/19	0	0.00	1	42.30	42.30	-1	1,197	-0.08%
2022/07/18	0	0.00	3	41.20	41.20	-3	1,154	-0.26%
2022/07/15	2	40.88	0	0.00	40.80	2	1,135	0.18%
2022/07/14	0	0.00	2	41.28	41.20	-2	1,117	-0.18%
2022/07/13	1	40.50	0	0.00	40.40	1	1,081	0.09%
2022/07/12	1	39.80	0	0.00	39.85	1	1,067	0.09%
2022/07/11	0	0.00	1	40.80	40.80	-1	1,055	-0.09%
2022/07/08	6	40.65	1	40.75	40.75	5	1,023	0.49%
2022/07/07	50	39.10	0	0.00	40.50	50	848	5.90%
2022/07/06	0	0.00	1	37.55	37.10	-1	725	-0.14%
2022/07/05	1	36.40	1	36.60	36.60	0	720	0.00%
2022/07/04	1	36.20	0	0.00	35.90	1	743	0.13%
2022/06/29	1	37.60	0	0.00	37.65	1	774	0.13%
2022/06/27	2	38.18	0	0.00	38.20	2	804	0.25%
2022/06/24	0	0.00	1	37.60	37.60	-1	818	-0.12%
2022/06/22	0	0.00	9	37.41	37.35	-9	875	-1.03%
2022/06/20	1	38.00	0	0.00	37.30	1	977	0.10%
2022/06/17	4	38.08	1	38.10	38.20	3	984	0.30%
2022/06/16	5	39.00	0	0.00	38.65	5	1,018	0.49%
2022/06/15	0	0.00	11	39.11	39.25	-11	1,023	-1.07%
2022/06/14	1	38.90	11	38.60	39.05	-10	1,042	-0.96%
2022/06/13	2	38.90	0	0.00	38.85	2	1,056	0.19%
2022/06/08	1	39.60	1	39.85	39.75	0	1,076	0.00%
2022/06/07	0	0.00	1	39.65	39.55	-1	1,083	-0.09%
2022/06/06	1	39.00	0	0.00	38.90	1	1,080	0.09%
2022/06/02	4	39.39	0	0.00	39.30	4	1,112	0.36%
2022/06/01	0	0.00	1	39.55	39.55	-1	1,154	-0.09%
2022/05/31	3	39.02	0	0.00	39.10	3	1,166	0.26%
2022/05/27	4	38.41	0	0.00	38.40	4	1,187	0.34%
2022/05/26	1	38.60	2	38.65	38.30	-1	1,203	-0.08%
2022/05/23	2	38.33	0	0.00	38.30	2	1,279	0.16%
2022/05/18	0	0.00	3	38.10	38.30	-3	1,335	-0.22%
2022/05/16	1	37.50	1	37.20	37.20	0	1,381	0.00%
2022/05/12	1	37.75	0	0.00	37.05	1	1,422	0.07%
2022/05/10	1	37.50	0	0.00	38.20	1	1,474	0.07%
2022/05/05	1	41.05	0	0.00	40.65	1	1,509	0.07%
2022/04/29	0	0.00	1	39.95	39.80	-1	1,561	-0.06%
2022/04/28	0	0.00	1	39.60	39.70	-1	1,582	-0.06%
2022/04/26	1	40.05	0	0.00	40.05	1	1,602	0.06%
2022/04/25	1	40.45	0	0.00	40.40	1	1,604	0.06%
2022/04/22	1	41.60	1	41.60	41.55	0	1,626	0.00%
2022/04/20	0	0.00	1	41.45	41.80	-1	1,679	-0.06%
2022/04/15	1	41.65	1	41.90	41.65	0	1,736	0.00%
2022/04/14	5	41.00	0	0.00	41.20	5	1,782	0.28%
2022/04/12	0	0.00	89	40.72	40.40	-89	1,903	-4.68%
2022/04/11	3	41.27	0	0.00	41.05	3	1,943	0.15%
2022/04/08	1	41.65	2	41.80	41.90	-1	2,027	-0.05%
2022/04/07	2	42.90	1	42.50	42.10	1	2,111	0.05%
2022/04/06	6	43.03	0	0.00	43.25	6	2,144	0.28%
2022/04/01	1	43.40	0	0.00	43.70	1	2,288	0.04%
2022/03/31	1	43.90	0	0.00	44.00	1	2,665	0.04%
2022/03/30	5	44.33	0	0.00	44.30	5	2,684	0.19%
2022/03/28	0	44.55	0	0.00	44.55	0	2,753	0.00%
2022/03/24	0	0.00	14	44.24	44.90	-14	2,830	-0.49%
2022/03/23	9	42.84	0	0.00	42.95	9	2,858	0.31%
2022/03/22	1	43.05	1	43.25	43.25	0	2,929	0.00%
2022/03/21	1	43.35	1	43.30	43.30	0	3,177	0.00%
2022/03/18	5	42.80	0	0.00	43.00	5	3,259	0.15%
2022/03/15	0	0.00	0.1	42.25	42.25	-0.1	3,540	0.00%
2022/03/07	1	43.90	0	0.00	43.10	1	3,916	0.03%
2022/02/24	1	45.70	0	0.00	44.10	1	3,948	0.03%
2022/02/23	0	0.00	2	46.20	46.55	-2	3,921	-0.05%
2022/02/18	0	0.00	2	46.70	46.75	-2	3,924	-0.05%
2022/02/14	0	0.00	2	46.25	46.35	-2	4,029	-0.05%
2022/02/11	10	46.60	0	0.00	46.75	10	4,052	0.25%
2022/02/10	5	46.50	0	0.00	46.80	5	4,072	0.12%
2022/02/09	7	45.91	2	45.60	46.25	5	4,071	0.12%
2022/02/08	11	45.71	0	0.00	45.85	11	4,115	0.27%
2022/02/07	7	45.62	1	44.65	45.50	6	4,121	0.15%
2022/01/26	2	44.08	0	0.00	44.15	2	4,122	0.05%
2022/01/25	2	44.45	0	0.00	44.15	2	4,134	0.05%
2022/01/21	0	0.00	2	44.98	45.00	-2	4,114	-0.05%
2022/01/20	4	45.20	0	0.00	45.30	4	4,120	0.10%
2022/01/14	0	0.00	2	43.70	43.85	-2	4,130	-0.05%
2022/01/10	0	0.00	5	45.36	45.55	-5	4,082	-0.12%
2022/01/06	0	0.00	1	46.25	46.05	-1	4,001	-0.02%
2022/01/05	1	46.65	3	46.85	46.85	-2	3,927	-0.05%
2022/01/04	3	47.05	10	47.28	47.25	-7	3,879	-0.18%
2022/01/03	3	47.90	0	0.00	47.30	3	3,834	0.08%
2021/12/30	2	49.10	5	49.55	48.65	-3	3,768	-0.08%
2021/12/29	0	0.00	7	49.16	48.85	-7	3,661	-0.19%
2021/12/28	3	48.88	6	49.28	49.40	-3	3,606	-0.08%
2021/12/27	43	49.17	23	49.51	49.10	20	3,453	0.58%
2021/12/24	1	46.25	0	0.00	46.45	1	3,066	0.03%
2021/12/23	5	45.85	1	46.50	46.35	4	3,029	0.13%
2021/12/22	1	45.85	1	46.80	45.80	0	2,974	0.00%
2021/12/21	2	45.70	11	45.98	46.05	-9	2,936	-0.31%
2021/12/20	2	46.03	2	45.58	45.85	0	2,898	0.00%
2021/12/17	1	45.00	7	44.89	45.00	-6	2,803	-0.21%
2021/12/16	9	46.59	3	46.05	45.90	6	2,713	0.22%
2021/12/15	93	45.57	6	46.05	46.20	87	2,596	3.35%
2021/12/14	2	44.98	1	45.60	45.95	1	2,332	0.04%
2021/12/13	12	44.54	0	0.00	44.80	12	2,210	0.54%
2021/12/10	3	44.50	4	44.93	45.00	-1	2,094	-0.05%
2021/12/07	1	43.50	0	0.00	43.15	1	1,834	0.05%
2021/12/06	0	0.00	3	43.40	43.50	-3	1,775	-0.17%
2021/12/03	3	42.90	2	43.93	42.90	1	1,709	0.06%
2021/12/01	1	40.95	5	40.45	41.00	-4	1,507	-0.27%
2021/11/29	1	38.65	2	38.30	38.85	-1	1,361	-0.07%
2021/11/26	1	39.30	4	39.48	39.15	-3	1,346	-0.22%
2021/11/24	0	0.00	1	39.95	39.90	-1	1,319	-0.08%
2021/11/22	1	40.40	2	40.65	40.40	-1	1,302	-0.08%
2021/11/19	5	40.49	1	40.75	39.80	4	1,282	0.31%
2021/11/17	0	0.00	1	39.95	39.90	-1	1,237	-0.08%
2021/11/12	5	40.23	3	40.42	40.00	2	1,177	0.17%
2021/11/11	2	39.98	24	40.45	41.15	-22	1,117	-1.97%
2021/11/10	3	39.70	0	0.00	39.25	3	1,050	0.29%
2021/11/05	0	0.00	2	40.45	40.80	-2	933	-0.21%
2021/11/02	0	0.00	1	39.40	39.05	-1	823	-0.12%
2021/10/27	0	0.00	4	39.15	39.30	-4	741	-0.54%
2021/10/26	0	0.00	2	38.20	38.05	-2	705	-0.28%
2021/10/20	0	0.00	1	37.80	38.40	-1	679	-0.15%
2021/09/28	1	36.50	0	0.00	36.35	1	899	0.11%
2021/09/24	0	0.00	1	36.00	36.15	-1	956	-0.10%
2021/09/14	1	35.65	0	0.00	35.75	1	1,061	0.09%
2021/09/10	0	0.00	1	35.75	35.80	-1	1,110	-0.09%
2021/09/07	1	35.50	0	0.00	35.70	1	1,191	0.08%
2021/09/02	1	37.80	1	37.40	37.25	0	1,224	0.00%
2021/08/23	0	0.00	1	35.90	36.10	-1	1,539	-0.06%
2021/08/20	1	35.50	2	35.65	35.30	-1	1,564	-0.06%
2021/08/19	0	0.00	2	35.90	35.65	-2	1,573	-0.13%
2021/08/16	0	0.00	2	35.60	35.10	-2	1,636	-0.12%
2021/08/12	0	0.00	1	36.50	36.55	-1	1,683	-0.06%
2021/08/11	1	36.35	0	0.00	36.20	1	1,720	0.06%
2021/08/09	0	0.00	5	37.15	37.15	-5	1,819	-0.27%
2021/08/05	0	0.00	5	37.23	37.20	-5	1,929	-0.26%
2021/08/04	0	0.00	1	37.60	37.60	-1	2,073	-0.05%
2021/08/03	0.3	37.35	0	0.00	37.70	0.3	2,205	0.01%
2021/08/02	1	37.25	1	37.35	37.35	0	2,251	0.00%
2021/07/29	1	37.75	0	0.00	37.85	1	2,470	0.04%
2021/07/28	2	37.90	0	0.00	37.70	2	2,546	0.08%
2021/07/27	1	38.35	0	0.00	38.60	1	2,760	0.04%
2021/07/26	0	0.00	0.1	38.90	38.70	-0.1	3,011	0.00%
2021/07/23	0	0.00	3	38.45	38.60	-3	3,458	-0.09%
2021/07/16	0	0.00	1	38.40	38.35	-1	4,899	-0.02%
2021/07/15	1	38.50	0	0.00	38.45	1	5,114	0.02%
2021/07/14	2	37.85	2.2	38.44	38.55	-0.2	5,139	0.00%
2021/07/12	6	37.98	0	0.00	38.00	6	5,161	0.12%
2021/07/09	3	38.15	13	38.04	38.15	-10	5,188	-0.19%
2021/07/08	2	38.25	10	38.55	38.30	-8	5,300	-0.15%
2021/07/07	0	0.00	3	39.65	39.50	-3	5,324	-0.06%
2021/07/06	0	0.00	30	40.14	39.80	-30	5,464	-0.55%
2021/07/05	0	0.00	11	40.43	40.30	-11	5,836	-0.19%
2021/07/02	0	0.00	110	39.78	39.65	-110	6,078	-1.81%	大賣/鉅額交易
2021/06/29	0	0.00	22	39.96	39.95	-22	6,448	-0.34%
2021/06/28	1	40.20	12	40.20	40.15	-11	6,499	-0.17%
2021/06/25	0	0.00	30	40.53	40.30	-30	6,595	-0.45%
2021/06/24	0	0.00	20	40.33	40.35	-20	6,661	-0.30%
2021/06/23	0	0.00	3	40.15	39.95	-3	6,678	-0.04%
2021/06/22	0	0.00	50	39.81	39.60	-50	6,746	-0.74%
2021/06/15	0	0.00	3	41.23	41.45	-3	6,814	-0.04%
2021/06/11	1	40.35	4	39.98	39.95	-3	6,807	-0.04%
2021/06/08	5	40.25	0	0.00	39.95	5	6,847	0.07%
2021/06/07	0	0.00	4	39.55	40.30	-4	6,854	-0.06%
2021/06/03	1	41.00	5	41.05	41.05	-4	6,836	-0.06%
2021/06/02	5	41.88	0	0.00	41.50	5	6,834	0.07%
2021/06/01	2	41.15	3	42.77	42.95	-1	6,761	-0.01%
2021/05/26	0	0.00	5	40.15	40.30	-5	6,754	-0.07%
2021/05/25	0	0.00	6	40.05	40.25	-6	6,811	-0.09%
2021/05/24	17	39.28	13	39.54	39.40	4	7,005	0.06%
2021/05/21	10	38.75	19	39.27	39.70	-9	7,218	-0.12%
2021/05/20	11	38.75	2	38.10	38.05	9	7,219	0.12%
2021/05/19	10	38.93	13	39.05	39.15	-3	7,246	-0.04%
2021/05/18	1	38.45	8	38.71	39.35	-7	7,226	-0.10%
2021/05/17	2	38.10	3	38.03	36.00	-1	7,207	-0.01%
2021/05/14	25	38.79	12	39.87	38.50	13	7,172	0.18%
2021/05/12	4	38.00	10	37.50	38.80	-6	7,061	-0.08%
2021/05/11	0	0.00	4	43.10	41.50	-4	6,932	-0.06%
2021/05/10	1	44.95	1	45.05	44.95	0	6,810	0.00%
2021/05/07	2	46.03	8	46.51	46.15	-6	6,793	-0.09%
2021/05/06	21	45.50	0	0.00	45.45	21	6,772	0.31%
2021/05/05	2	45.60	0	0.00	45.85	2	6,641	0.03%
2021/05/04	44	46.78	25	46.72	46.90	19	6,655	0.29%
2021/05/03	30	50.92	27	51.41	50.60	3	6,480	0.05%
2021/04/29	65	54.77	40	54.37	54.00	25	6,268	0.40%
2021/04/28	21	51.54	9	51.50	51.50	12	5,914	0.20%
2021/04/27	40	52.25	17	52.31	52.90	23	5,973	0.39%
2021/04/26	3	49.70	20	50.35	51.30	-17	5,286	-0.32%
2021/04/23	21	46.94	1	47.45	46.70	20	5,025	0.40%
2021/04/22	9	49.10	1	49.10	47.40	8	4,985	0.16%
2021/04/21	6	46.12	8.1	47.60	48.10	-2.1	4,755	-0.04%
2021/04/20	0	0.00	4	45.05	45.15	-4	4,552	-0.09%
2021/04/19	3	44.80	0	44.70	45.00	3	4,541	0.07%
2021/04/15	2	44.75	2	45.60	45.65	0	4,546	0.00%
2021/04/14	6	44.72	45	44.49	44.60	-39	4,524	-0.86%
2021/04/13	9	46.69	2	45.68	45.70	7	4,463	0.16%
2021/04/12	11	47.70	0	0.00	47.85	11	4,439	0.25%
2021/04/09	51	48.32	6	46.79	47.00	45	4,321	1.04%
2021/04/08	4	46.68	8	46.69	47.95	-4	3,936	-0.10%
2021/04/07	0	0.00	10	42.82	43.60	-10	3,677	-0.27%
2021/04/06	3	43.03	10	42.90	42.60	-7	3,617	-0.19%
2021/04/01	37	43.37	7	44.52	43.00	30	3,565	0.84%
2021/03/31	0	0.00	17	42.19	42.60	-17	3,299	-0.52%
2021/03/30	0	0.00	5	42.02	41.90	-5	3,258	-0.15%
2021/03/29	0	0.00	4	41.51	41.50	-4	3,283	-0.12%
2021/03/26	7	40.89	0	0.00	40.95	7	3,408	0.21%
2021/03/25	2	41.00	1	40.95	40.65	1	3,407	0.03%
2021/03/22	0	0.00	7	41.39	40.85	-7	3,334	-0.21%
2021/03/19	0	0.00	1.3	40.79	40.75	-1.3	3,311	-0.04%
2021/03/18	1	40.45	0	0.00	40.25	1	3,315	0.03%
2021/03/17	0	0.00	1	40.20	40.15	-1	3,410	-0.03%
2021/03/16	1	39.90	0	0.00	40.00	1	3,691	0.03%
2021/03/15	8	39.84	0	0.00	39.60	8	3,779	0.21%
2021/03/12	1	39.55	0	0.00	39.60	1	3,782	0.03%
2021/03/10	2	38.85	0	0.00	38.80	2	3,820	0.05%
2021/03/08	0	0.00	1	39.30	39.10	-1	3,831	-0.03%
2021/03/05	2	38.60	0	0.00	38.50	2	3,848	0.05%
2021/03/04	3	38.98	1	39.05	38.80	2	3,866	0.05%
2021/03/03	0	0.00	0.1	40.00	39.15	-0.1	3,868	0.00%
2021/03/02	27	39.45	1	40.25	39.20	26	3,861	0.67%
2021/02/26	10	39.95	0	0.00	40.35	10	3,836	0.26%
2021/02/25	1	40.35	0	0.00	40.25	1	3,854	0.03%
2021/02/24	105	41.65	26	41.87	40.65	79	3,851	2.05%	大買/
2021/02/23	7	41.26	17	41.16	43.50	-10	3,745	-0.27%
2021/02/22	3	39.30	0	0.00	39.55	3	3,669	0.08%
2021/02/19	0	0.00	5	39.35	39.40	-5	3,735	-0.13%
2021/02/17	1	37.70	0	0.00	38.35	1	3,821	0.03%
2021/02/04	1	38.00	0	0.00	37.95	1	3,987	0.03%
2021/02/02	1	38.05	0	0.00	38.00	1	4,051	0.02%
2021/02/01	1	38.00	0	0.00	38.20	1	4,040	0.02%
2021/01/29	0	0.00	1	38.50	38.35	-1	4,041	-0.02%
2021/01/28	1	39.25	1	39.50	39.05	0	4,029	0.00%
2021/01/26	8	39.68	8	40.15	39.40	0	3,960	0.00%
2021/01/25	2	39.10	0	0.00	39.30	2	3,879	0.05%
2021/01/22	28	39.78	2	39.80	39.85	26	3,840	0.68%
2021/01/21	21	39.35	4	39.83	39.95	17	3,807	0.45%
2021/01/20	116	39.36	15	40.21	39.00	101	3,713	2.72%	大買/鉅額交易
2021/01/19	0	0.00	2	38.50	39.00	-2	3,502	-0.06%
2021/01/15	3.4	37.70	3	37.95	37.60	0.4	3,453	0.01%
2021/01/14	1	38.10	0	0.00	38.25	1	3,435	0.03%
2021/01/13	0	0.00	2	37.80	37.65	-2	3,430	-0.06%
2021/01/12	3	37.70	4	37.70	37.60	-1	3,429	-0.03%
2021/01/11	3	38.22	1	38.25	38.05	2	3,405	0.06%
2021/01/08	1	38.55	0	0.00	38.65	1	3,397	0.03%
2021/01/07	2	39.20	22	39.49	39.35	-20	3,387	-0.59%
2021/01/06	4	39.70	4	39.79	39.10	0	3,407	0.00%
2021/01/05	5	38.80	4	39.76	39.95	1	3,387	0.03%
2021/01/04	3	38.45	0	0.00	38.45	3	3,346	0.09%
2020/12/30	0	0.00	41	38.93	38.90	-41	3,372	-1.22%
2020/12/29	2	38.93	0	0.00	38.85	2	3,380	0.06%
2020/12/28	2	39.35	0	0.00	39.40	2	3,369	0.06%
2020/12/24	1	39.20	0	0.00	38.85	1	3,353	0.03%
2020/12/23	0	0.00	8	39.01	39.05	-8	3,336	-0.24%
2020/12/22	6	38.49	4	39.13	37.60	2	3,260	0.06%
2020/12/21	0	0.00	0	39.60	39.60	0	3,085	0.00%
2020/12/18	3	39.10	1	39.20	38.90	2	3,096	0.06%
2020/12/17	0	0.00	1	39.35	39.25	-1	3,133	-0.03%
2020/12/15	1	39.05	0	0.00	39.00	1	3,211	0.03%
2020/12/14	0	0.00	5	40.40	40.20	-5	3,235	-0.15%
2020/12/11	5	39.96	2	41.08	39.70	3	3,239	0.09%
2020/12/10	27	41.04	35	40.88	41.50	-8	3,150	-0.25%
2020/12/09	0	0.00	2	39.70	40.25	-2	2,888	-0.07%
2020/12/08	4	38.04	1	38.40	37.95	3	2,914	0.10%
2020/12/07	1	38.25	5	38.83	38.25	-4	2,954	-0.14%
2020/12/04	0	0.00	10	39.00	38.85	-10	3,010	-0.33%
2020/12/02	1	38.60	1	38.65	38.55	0	3,094	0.00%
2020/12/01	2	38.80	0	0.00	38.80	2	3,166	0.06%
2020/11/26	0	0.00	3	38.53	38.60	-3	3,480	-0.09%
2020/11/25	1	38.45	2	39.08	38.50	-1	3,684	-0.03%
2020/11/24	12	38.71	0	0.00	38.45	12	3,766	0.32%
2020/11/23	3	38.92	0	0.00	38.80	3	3,884	0.08%
2020/11/20	1	40.00	6	40.05	39.45	-5	4,026	-0.12%
2020/11/19	6	39.02	11	39.13	39.55	-5	4,407	-0.11%
2020/11/18	3	36.95	11	37.82	38.00	-8	4,841	-0.17%
2020/11/17	17	36.67	2	36.15	36.10	15	5,086	0.29%
2020/11/16	6	37.78	3	37.55	37.65	3	5,514	0.05%
2020/11/13	1	37.90	0	0.00	38.00	1	5,769	0.02%
2020/11/12	5	38.38	12	38.44	38.20	-7	5,849	-0.12%
2020/11/10	2	37.50	2	38.30	37.20	0	5,700	0.00%
2020/11/06	0	0.00	3	36.88	36.65	-3	5,700	-0.05%
2020/11/02	2	36.00	0	0.00	35.30	2	5,817	0.03%
2020/10/28	25	37.02	0	0.00	36.70	25	6,240	0.40%
2020/10/27	5	36.85	1	36.85	36.85	4	6,255	0.06%
2020/10/26	1	36.60	0.1	36.55	36.60	0.9	6,274	0.01%
2020/10/23	2	36.95	1	36.95	36.95	1	6,297	0.02%
2020/10/22	0	0.00	2	36.80	36.80	-2	6,337	-0.03%
2020/10/21	1	36.80	1	37.20	36.70	0	6,370	0.00%
2020/10/16	0	0.00	1	36.35	36.00	-1	6,449	-0.02%
2020/10/15	7	37.33	0	0.00	36.70	7	6,454	0.11%
2020/10/14	0	0.00	1	37.85	37.75	-1	6,469	-0.02%
2020/10/08	1	37.60	5	37.70	37.00	-4	6,540	-0.06%
2020/10/06	0	0.00	1	37.30	36.65	-1	6,614	-0.02%
2020/09/30	5	35.90	1	36.60	37.00	4	6,836	0.06%
2020/09/28	1	35.75	1	36.25	36.15	0	6,934	0.00%
2020/09/25	2	35.18	0	0.00	35.05	2	6,999	0.03%
2020/09/24	1	36.70	2	37.05	36.50	-1	7,014	-0.01%
2020/09/23	2	37.48	1	38.00	37.45	1	7,053	0.01%
2020/09/22	2	38.15	4	37.73	38.25	-2	7,063	-0.03%
2020/09/21	1	39.10	1	38.25	37.95	0	7,059	0.00%
2020/09/18	1	38.80	0	0.00	38.75	1	7,118	0.01%
2020/09/17	15	38.44	1	38.50	38.55	14	7,215	0.19%
2020/09/16	8	39.04	2	39.65	39.00	6	7,713	0.08%
2020/09/15	2	39.45	0	0.00	39.45	2	7,729	0.03%
2020/09/14	4	39.98	12	39.91	39.85	-8	7,713	-0.10%
2020/09/11	3	40.08	0	0.00	39.30	3	7,851	0.04%
2020/09/10	7	40.84	3	40.82	40.45	4	7,835	0.05%
2020/09/09	9	39.96	1	40.20	40.00	8	8,010	0.10%
2020/09/08	1	40.50	2	40.95	40.95	-1	8,363	-0.01%
2020/09/07	3	40.07	1	40.30	40.00	2	8,563	0.02%
2020/09/04	7	41.04	0	0.00	41.60	7	9,341	0.07%
2020/09/03	9	42.57	0	0.00	41.65	9	9,317	0.10%
2020/09/02	0	0.00	1	42.60	43.00	-1	9,204	-0.01%
2020/09/01	4	42.48	1	43.65	42.45	3	9,089	0.03%
2020/08/31	5	42.79	14	43.31	43.90	-9	8,929	-0.10%
2020/08/28	4	41.88	6	42.03	41.00	-2	8,733	-0.02%
2020/08/27	7	42.65	2	42.38	42.80	5	8,647	0.06%
2020/08/26	4.1	42.95	17	43.21	43.50	-12.9	8,502	-0.15%
2020/08/25	17	42.99	14	43.21	43.10	3	8,357	0.04%
2020/08/24	24	41.31	26	42.50	42.95	-2	7,871	-0.03%
2020/08/21	6	37.65	35	38.34	39.05	-29	7,301	-0.40%
2020/08/20	28	36.33	37	36.71	35.50	-9	6,979	-0.13%
2020/08/19	5	35.35	20	35.99	36.05	-15	6,532	-0.23%
2020/08/18	2	33.93	4	34.00	34.65	-2	6,278	-0.03%
2020/08/17	4	33.33	4	33.59	33.45	0	6,175	0.00%
2020/08/14	2	33.20	0	0.00	33.20	2	6,181	0.03%
2020/08/13	9	33.83	0	0.00	33.20	9	6,184	0.15%
2020/08/12	0	0.00	2	33.70	33.80	-2	6,205	-0.03%
2020/08/11	5	34.28	0	0.00	33.50	5	6,195	0.08%
2020/08/10	1	34.45	1	34.80	34.60	0	6,221	0.00%
2020/08/07	1	34.70	4	34.25	34.70	-3	6,292	-0.05%
2020/08/06	4	34.88	0	0.00	34.65	4	6,272	0.06%
2020/08/05	4	35.08	2	35.08	35.30	2	6,262	0.03%
2020/08/04	7	35.79	25	35.90	35.85	-18	6,249	-0.29%
2020/08/03	0	0.00	7	36.00	36.00	-7	6,015	-0.12%
2020/07/31	11	32.65	13	33.00	32.75	-2	5,937	-0.03%
2020/07/29	0	0.00	1	31.45	31.95	-1	6,089	-0.02%
2020/07/28	7	31.10	2	31.25	30.20	5	6,121	0.08%
2020/07/27	3	31.55	0	0.00	31.50	3	6,178	0.05%
2020/07/24	2	32.65	0	0.00	32.65	2	6,503	0.03%
2020/07/23	6	33.80	0	0.00	33.90	6	6,700	0.09%
2020/07/22	1	34.15	3	33.70	34.05	-2	6,698	-0.03%
2020/07/20	1	32.40	0	0.00	32.30	1	6,638	0.02%
2020/07/17	3	32.27	2	33.10	32.20	1	6,611	0.02%
2020/07/15	0	0.00	12	35.51	35.35	-12	6,546	-0.18%
2020/07/14	7	35.90	24	35.80	35.85	-17	6,506	-0.26%
2020/07/13	4	35.79	1	35.50	35.75	3	6,478	0.05%
2020/07/10	28	35.19	1	34.75	34.70	27	6,414	0.42%
2020/07/09	23	35.61	5	35.89	35.65	18	6,335	0.28%
2020/07/08	2	34.50	0	0.00	34.75	2	6,228	0.03%
2020/07/07	0	0.00	5	34.84	34.55	-5	6,208	-0.08%
2020/07/06	0	0.00	6	34.85	34.90	-6	6,274	-0.10%
2020/07/03	0	0.00	1	34.90	34.50	-1	6,281	-0.02%
2020/07/02	0	0.00	0.2	34.10	34.15	-0.2	6,238	0.00%
2020/07/01	1	34.20	3	33.87	33.75	-2	6,197	-0.03%
2020/06/30	1	33.80	5	33.80	33.95	-4	6,164	-0.06%
2020/06/29	0	0.00	2	34.25	33.75	-2	6,150	-0.03%
2020/06/24	15	33.58	2	33.85	33.60	13	6,046	0.22%
2020/06/23	37	34.72	39	34.87	34.50	-2	5,946	-0.03%
2020/06/22	7	33.70	10	33.70	33.70	-3	5,400	-0.06%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	16	27.08	31	27.23	27.90	-15	5,373	-0.28%
2020/06/17	23	26.10	9	25.98	26.25	14	5,211	0.27%
2020/06/16	8	25.09	16	25.33	25.60	-8	5,102	-0.16%
2020/06/15	19	24.26	27	24.30	24.00	-8	4,913	-0.16%
2020/06/12	5	26.52	10	26.23	26.30	-5	4,498	-0.11%
2020/06/11	30	26.87	357	27.17	27.30	-327	4,282	-7.64%	大賣/鉅額交易
2020/06/10	12	26.05	2	26.05	26.05	10	3,449	0.29%
2020/06/09	0	0.00	2	28.90	28.90	-2	3,458	-0.06%
2020/06/05	5	35.40	28	35.57	35.65	-23	3,510	-0.66%
2020/06/04	1	35.65	1	35.65	35.50	0	3,538	0.00%
2020/06/03	72	35.73	1	35.65	35.65	71	3,550	2.00%
2020/06/02	52	35.37	0	0.00	35.20	52	3,510	1.48%
2020/06/01	55	35.84	1	35.95	35.85	54	3,489	1.55%
2020/05/29	87	34.78	83	36.76	36.80	4	3,433	0.12%
2020/05/28	117	35.01	1	35.10	34.50	116	3,414	3.40%	大買/鉅額交易
2020/05/27	42	35.28	22	35.33	35.05	20	3,406	0.59%
2020/05/26	9	35.76	194	35.56	35.45	-185	3,419	-5.41%	大賣/鉅額交易
2020/05/25	4	33.96	0	0.00	34.65	4	3,318	0.12%
2020/05/22	0	0.00	20	34.46	34.15	-20	3,306	-0.60%
2020/05/21	186	34.90	2	34.90	34.95	184	3,311	5.56%	大買/鉅額交易
2020/05/20	7	34.13	1	34.15	34.30	6	3,294	0.18%
2020/05/19	40	34.10	22	34.01	34.00	18	3,292	0.55%
2020/05/18	1	33.85	0	0.00	33.85	1	3,268	0.03%
2020/05/15	30	35.41	1	36.30	34.70	29	3,301	0.88%
2020/05/14	12	35.10	77	36.22	35.10	-65	3,294	-1.97%
2020/05/13	22	34.53	1	34.80	34.75	21	3,204	0.66%
2020/05/12	52	34.96	1	35.20	34.85	51	3,219	1.58%
2020/05/11	5	34.59	1	35.05	34.50	4	3,219	0.12%
2020/05/08	4	35.59	0	0.00	35.35	4	3,171	0.13%
2020/05/07	1	35.95	2	35.95	35.60	-1	3,152	-0.03%
2020/05/06	15	36.98	24	36.07	35.40	-9	3,159	-0.28%
2020/05/05	3	35.83	29	35.50	36.10	-26	3,052	-0.85%
2020/05/04	13	35.10	32	34.84	35.55	-19	3,019	-0.63%
2020/04/30	21	35.54	13	35.63	35.35	8	2,980	0.27%
2020/04/29	33	37.11	54	37.35	36.20	-21	2,924	-0.72%
2020/04/28	13	34.01	9	34.21	35.00	4	2,631	0.15%
2020/04/27	24	31.71	0	0.00	31.85	24	2,476	0.97%
2020/04/23	31	31.89	20	31.55	31.60	11	2,544	0.43%
2020/04/22	1	30.55	11	31.83	31.85	-10	2,628	-0.38%
2020/04/21	29	31.43	30	32.02	30.90	-1	2,898	-0.03%
2020/04/17	0	0.00	1	32.75	31.80	-1	3,058	-0.03%
2020/04/16	2	31.98	4	31.90	32.45	-2	3,128	-0.06%
2020/04/15	2	31.65	1	31.65	31.80	1	3,308	0.03%
2020/04/14	12	31.67	10	31.95	31.70	2	3,747	0.05%
2020/04/13	3	31.83	2	31.95	31.70	1	3,740	0.03%
2020/04/09	5	30.77	1	32.40	30.80	4	3,728	0.11%
2020/04/08	0	0.00	4	30.65	30.30	-4	3,630	-0.11%
2020/04/07	2	28.63	1	28.50	28.75	1	3,574	0.03%
2020/04/06	0	0.00	2	27.48	28.00	-2	3,616	-0.06%
2020/04/01	21	27.19	2	27.18	27.35	19	3,818	0.50%
2020/03/31	9	27.04	1	26.80	27.00	8	3,816	0.21%
2020/03/30	2	25.85	1	26.60	26.80	1	3,795	0.03%
2020/03/27	1	26.00	0	0.00	25.60	1	3,776	0.03%
2020/03/26	2	25.28	1	25.45	25.50	1	3,773	0.03%
2020/03/25	1	25.20	0	0.00	25.20	1	3,773	0.03%
2020/03/24	3	24.65	0	0.00	24.80	3	3,748	0.08%
2020/03/20	2	23.30	0	0.00	23.30	2	3,727	0.05%
2020/03/19	1	22.70	0	0.00	21.20	1	3,730	0.03%
2020/03/18	0	0.00	1	23.50	23.45	-1	3,724	-0.03%
2020/03/16	0	0.00	1	24.15	23.90	-1	3,760	-0.03%
2020/03/12	2	26.88	0	0.00	26.95	2	3,699	0.05%
2020/03/11	1	30.60	1	30.30	29.60	0	3,667	0.00%
2020/03/10	1	28.70	2	28.78	29.70	-1	3,673	-0.03%
2020/03/09	1	30.00	0	0.00	30.00	1	3,644	0.03%
2020/03/05	2	32.05	0	0.00	31.80	2	3,723	0.05%
2020/03/02	0	0.00	1	30.85	30.80	-1	3,909	-0.03%
2020/02/27	0	0.00	6	32.00	31.20	-6	3,990	-0.15%
2020/02/24	1	33.15	1	33.40	33.05	0	3,996	0.00%
2020/02/21	2	33.43	1	33.60	33.45	1	3,986	0.03%
2020/02/18	1	33.30	4	33.95	33.30	-3	3,980	-0.08%
2020/02/17	3	33.40	3	33.72	33.70	0	3,981	0.00%
2020/02/14	0	0.00	5	32.53	32.85	-5	3,977	-0.13%
2020/02/13	1	33.00	0	0.00	32.35	1	4,016	0.02%
2020/02/11	3	31.90	0	0.00	31.90	3	4,068	0.07%
2020/02/10	0	0.00	3	31.50	31.50	-3	4,063	-0.07%
2020/02/07	5	32.55	1	32.15	32.00	4	4,079	0.10%
2020/02/06	1	32.80	0	0.00	32.65	1	4,100	0.02%
2020/02/05	0	0.00	2	33.35	32.60	-2	4,111	-0.05%
2020/02/04	30	32.65	0	0.00	32.60	30	4,123	0.73%
2020/02/03	2	32.65	3	32.60	32.65	-1	4,226	-0.02%
2020/01/31	3	31.68	4	31.89	33.25	-1	4,260	-0.02%
2020/01/30	1	31.30	0	0.00	31.25	1	4,379	0.02%
2020/01/17	0	0.00	31	34.95	35.00	-31	4,515	-0.69%
2020/01/16	6	35.39	10.1	35.47	35.60	-4.1	4,855	-0.08%
2020/01/15	9	34.84	5	35.13	34.70	4	5,171	0.08%
2020/01/14	12	32.96	0	0.00	33.40	12	5,076	0.24%
2020/01/13	7	30.97	15	31.26	32.20	-8	5,014	-0.16%
2020/01/10	10	30.80	3	30.42	30.50	7	4,919	0.14%
2020/01/09	8	30.58	3	30.80	30.45	5	4,821	0.10%
2020/01/08	15	30.48	141	29.73	30.00	-126	4,622	-2.73%	大賣/鉅額交易
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	3	40.67	4	40.38	40.65	-1	4,180	-0.02%
2020/01/02	1	41.65	0	0.00	41.75	1	4,145	0.02%
2019/12/31	4	41.68	3	41.77	41.55	1	4,125	0.02%
2019/12/30	8	42.14	5	42.25	42.20	3	4,130	0.07%
2019/12/27	10	42.54	14	42.30	42.65	-4	4,072	-0.10%
2019/12/25	2	40.30	1	40.15	40.00	1	3,891	0.03%
2019/12/24	1	40.50	0	0.00	40.50	1	3,938	0.03%
2019/12/23	0	0.00	13	40.63	40.95	-13	3,939	-0.33%
2019/12/20	4	40.20	3	40.47	40.15	1	3,941	0.03%
2019/12/19	2	40.08	1	40.45	40.00	1	3,944	0.03%
2019/12/17	3	39.92	5	40.15	39.95	-2	3,994	-0.05%
2019/12/16	2	39.95	0	0.00	40.15	2	4,028	0.05%
2019/12/13	5	40.05	0	0.00	39.70	5	4,096	0.12%
2019/12/12	1	40.75	10	40.95	40.65	-9	4,091	-0.22%
2019/12/11	1	41.20	1	41.90	41.55	0	4,140	0.00%
2019/12/09	7	41.11	0	0.00	41.00	7	4,242	0.17%
2019/12/06	3	40.85	0	0.00	40.95	3	4,267	0.07%
2019/12/05	0	0.00	3	40.95	40.75	-3	4,350	-0.07%
2019/12/04	0	0.00	1	40.05	40.60	-1	4,459	-0.02%
2019/12/03	2	40.20	2	40.43	40.05	0	4,836	0.00%
2019/12/02	7	40.07	3	41.50	40.55	4	4,846	0.08%
2019/11/29	4	41.18	2	41.25	41.30	2	4,825	0.04%
2019/11/28	5	41.05	5	41.31	41.15	0	4,805	0.00%
2019/11/27	2	39.90	5	40.11	40.40	-3	4,805	-0.06%
2019/11/26	1	40.45	7	40.19	40.40	-6	4,781	-0.13%
2019/11/25	2	39.25	5	39.15	39.30	-3	4,726	-0.06%
2019/11/22	0	0.00	11.2	38.28	38.45	-11.2	4,748	-0.24%
2019/11/21	1	38.10	0	0.00	38.00	1	4,772	0.02%
2019/11/20	1	38.10	0	0.00	38.10	1	4,817	0.02%
2019/11/15	55	38.52	4	38.55	38.50	51	5,139	0.99%
2019/11/14	2	39.25	6	39.49	39.00	-4	5,153	-0.08%
2019/11/13	0	0.00	3	39.32	39.50	-3	5,170	-0.06%
2019/11/12	6	38.88	1	38.65	38.95	5	5,152	0.10%
2019/11/11	4	38.65	13	38.45	38.45	-9	5,165	-0.17%
2019/11/08	2	37.68	1	37.70	37.70	1	5,118	0.02%
2019/11/07	0	0.00	1	36.80	37.00	-1	5,154	-0.02%
2019/11/06	2	36.50	0	0.00	36.60	2	5,201	0.04%
2019/11/05	8	36.98	0	0.00	36.70	8	5,262	0.15%
2019/11/04	1	37.80	1	37.75	37.45	0	5,350	0.00%
2019/11/01	45	37.49	40	37.20	37.50	5	5,445	0.09%
2019/10/31	15	37.09	5	37.97	37.80	10	5,524	0.18%
2019/10/30	5	36.44	0	0.00	36.30	5	5,454	0.09%
2019/10/29	6	38.50	3	38.37	36.80	3	5,455	0.05%
2019/10/28	13	38.95	1	39.00	39.00	12	5,473	0.22%
2019/10/25	3	39.90	2	39.60	39.65	1	5,471	0.02%
2019/10/24	47	40.41	44.5	39.43	41.05	2.5	5,478	0.05%
2019/10/23	8	42.24	0	0.00	41.40	8	5,367	0.15%
2019/10/22	0	0.00	5	45.33	46.00	-5	5,026	-0.10%
2019/10/21	0	0.00	2	43.68	43.85	-2	4,938	-0.04%
2019/10/18	1	42.90	0	0.00	43.00	1	5,052	0.02%
2019/10/16	1	42.35	0	0.00	42.35	1	5,257	0.02%
2019/10/14	1	42.60	2	42.85	42.40	-1	5,622	-0.02%
2019/10/08	0	0.00	2	43.43	43.15	-2	6,202	-0.03%
2019/10/07	1	43.30	0	0.00	43.10	1	6,422	0.02%
2019/10/04	15	43.83	15	43.00	43.05	0	6,461	0.00%
2019/10/02	10	42.53	20	43.24	43.75	-10	6,527	-0.15%
2019/10/01	1	42.80	1	42.65	42.45	0	6,582	0.00%
2019/09/27	3	42.12	0	0.00	42.00	3	6,642	0.05%
2019/09/26	1	43.40	11	43.79	43.35	-10	6,647	-0.15%
2019/09/25	11	43.31	0	0.00	43.50	11	6,703	0.16%
2019/09/23	6	44.02	3	44.25	44.25	3	6,855	0.04%
2019/09/20	1	43.25	0	0.00	43.70	1	6,881	0.01%
2019/09/19	16	44.15	17	43.60	43.60	-1	6,915	-0.01%
2019/09/18	12	43.84	20	43.80	43.55	-8	7,006	-0.11%
2019/09/16	2	45.98	1	45.70	45.45	1	7,356	0.01%
2019/09/12	1	45.00	0	0.00	45.20	1	7,546	0.01%
2019/09/11	7	45.04	6	44.50	44.45	1	7,626	0.01%
2019/09/10	0	0.00	1	46.70	46.55	-1	7,663	-0.01%
2019/09/09	13	46.85	3	47.30	47.45	10	7,696	0.13%
2019/09/06	3	46.83	0	0.00	46.40	3	7,652	0.04%
2019/09/05	4	47.60	3	46.75	46.90	1	7,579	0.01%
2019/08/30	1	44.50	5	44.48	43.85	-4	7,329	-0.05%
2019/08/29	7	43.92	6	43.95	43.95	1	7,358	0.01%
2019/08/26	3	42.83	3	42.78	42.85	0	7,664	0.00%
2019/08/23	10	43.97	6	44.03	44.10	4	7,698	0.05%
2019/08/22	3	44.57	2	44.58	43.65	1	7,756	0.01%
2019/08/21	4	44.53	2	44.88	44.70	2	7,866	0.03%
2019/08/20	0	0.00	4	43.90	44.00	-4	7,865	-0.05%
2019/08/16	0	0.00	11	42.79	42.40	-11	7,938	-0.14%
2019/08/15	8	41.38	1	41.30	41.55	7	7,967	0.09%
2019/08/14	14	42.62	23	42.22	41.60	-9	8,171	-0.11%
2019/08/13	0	0.00	1	41.75	41.60	-1	8,439	-0.01%
2019/08/12	7	42.69	8	42.33	42.45	-1	8,650	-0.01%
2019/08/08	2	41.70	11	41.38	42.10	-9	8,804	-0.10%
2019/08/07	12	41.49	1	41.55	40.80	11	9,146	0.12%
2019/08/06	3	39.85	1	39.85	40.25	2	9,373	0.02%
2019/08/05	7	41.99	1	42.30	40.75	6	9,511	0.06%
2019/08/02	7	43.66	4	42.90	42.80	3	9,501	0.03%
2019/08/01	1	45.60	1	45.60	45.50	0	9,520	0.00%
2019/07/31	4	45.84	7	46.05	46.40	-3	9,604	-0.03%
2019/07/30	15	45.87	11	48.55	45.90	4	9,658	0.04%
2019/07/29	2	49.35	1	48.50	48.60	1	9,590	0.01%
2019/07/26	23	48.72	32	48.69	49.15	-9	9,597	-0.09%
2019/07/25	7	48.80	7	48.74	48.70	0	9,792	0.00%
2019/07/24	2	47.23	1	47.20	47.10	1	9,714	0.01%
2019/07/23	3	47.07	5	47.33	46.65	-2	9,926	-0.02%
2019/07/22	8	46.89	6	47.68	47.95	2	9,989	0.02%
2019/07/19	2	46.58	0	0.00	46.00	2	9,961	0.02%
2019/07/18	3	47.43	0	0.00	46.10	3	10,043	0.03%
2019/07/17	8	48.35	0	0.00	48.45	8	10,097	0.08%
2019/07/16	8	49.34	19	48.72	48.40	-11	10,083	-0.11%
2019/07/15	21	47.86	19	48.53	50.30	2	10,169	0.02%
2019/07/12	5	45.68	25	45.72	45.80	-20	10,249	-0.20%
2019/07/11	18	44.94	6	45.03	45.15	12	10,490	0.11%
2019/07/10	3	43.18	1	43.15	43.35	2	10,518	0.02%
2019/07/09	5	43.37	3	42.70	42.95	2	10,867	0.02%
2019/07/08	1	44.00	2	44.05	44.15	-1	11,239	-0.01%
2019/07/05	0	0.00	5	44.90	44.70	-5	11,626	-0.04%
2019/07/04	2	44.93	0	0.00	44.40	2	11,689	0.02%
2019/07/03	2	44.68	0	0.00	44.35	2	11,692	0.02%
2019/07/02	0	0.00	10	44.35	44.50	-10	11,736	-0.09%
2019/07/01	4	45.14	7	45.18	44.85	-3	11,777	-0.03%
2019/06/28	1	44.20	60	44.30	44.05	-59	11,683	-0.51%
2019/06/27	69	43.98	4	44.35	43.80	65	11,795	0.55%
2019/06/26	6	43.58	0	0.00	43.80	6	12,025	0.05%
2019/06/25	7	44.86	10	44.21	43.60	-3	12,042	-0.02%
2019/06/24	6	43.57	0	0.00	43.85	6	11,977	0.05%
2019/06/21	39	45.75	40	45.33	44.20	-1	11,959	-0.01%
2019/06/20	20	42.64	35	44.41	44.70	-15	11,764	-0.13%
2019/06/19	9	40.98	14	40.99	41.20	-5	11,551	-0.04%
2019/06/18	11	39.81	0	0.00	39.45	11	11,472	0.10%
2019/06/17	6	40.75	0	0.00	40.45	6	11,408	0.05%
2019/06/14	1	41.95	0	0.00	41.70	1	11,385	0.01%
2019/06/13	15	43.12	13	42.67	42.50	2	11,401	0.02%
2019/06/12	0	0.00	6	42.38	42.50	-6	11,506	-0.05%
2019/06/11	4	42.60	1	42.65	42.20	3	11,842	0.03%
2019/06/10	5	42.63	5	43.22	43.50	0	11,953	0.00%
2019/06/06	2	41.30	0	0.00	41.35	2	12,041	0.02%
2019/06/05	5	44.15	0	0.00	42.40	5	12,111	0.04%
2019/06/04	3	42.90	10	43.41	42.40	-7	12,182	-0.06%
2019/06/03	6	42.55	15	42.65	43.50	-9	12,301	-0.07%
2019/05/31	37	42.17	23	42.66	42.80	14	12,515	0.11%
2019/05/30	5	41.09	6	40.68	40.85	-1	12,530	-0.01%
2019/05/29	5	40.16	2	40.00	40.10	3	12,587	0.02%
2019/05/28	12	41.60	5	41.41	41.15	7	12,585	0.06%
2019/05/27	3	39.73	3	39.87	39.80	0	12,481	0.00%
2019/05/24	5	41.96	12	41.25	40.60	-7	12,513	-0.06%
2019/05/23	3	40.35	15	40.96	41.05	-12	12,541	-0.10%
2019/05/22	3	42.53	5	42.45	41.95	-2	12,597	-0.02%
2019/05/21	26	42.29	20	41.88	43.20	6	12,584	0.05%
2019/05/20	28	42.12	22	43.48	41.25	6	12,428	0.05%
2019/05/17	24	45.63	11	47.95	44.00	13	12,155	0.11%
2019/05/16	5	50.76	3	49.90	47.60	2	11,976	0.02%
2019/05/15	44	50.59	14	50.41	49.85	30	11,898	0.25%
2019/05/14	19	52.13	21	49.92	52.40	-2	11,712	-0.02%
2019/05/13	1	47.50	8	47.43	49.05	-7	11,985	-0.06%
2019/05/10	3	51.87	4	51.45	51.40	-1	11,760	-0.01%
2019/05/09	138	52.21	2	51.55	52.40	136	11,801	1.15%	大買/鉅額交易
2019/05/08	0	0.00	1	54.60	53.90	-1	11,664	-0.01%
2019/05/07	4	53.40	4	54.23	54.30	0	11,520	0.00%
2019/05/06	6	52.62	2	52.20	52.20	4	11,380	0.04%
2019/05/03	4	55.30	1	55.70	54.70	3	11,257	0.03%
2019/05/02	14	56.78	5	56.76	55.70	9	11,136	0.08%
2019/04/30	3	53.37	10	54.58	56.80	-7	10,804	-0.06%
2019/04/29	36	52.30	4	53.93	52.00	32	10,578	0.30%
2019/04/26	3	52.47	1	52.80	54.00	2	10,292	0.02%
2019/04/25	2	55.05	4	55.00	54.00	-2	10,127	-0.02%
2019/04/24	5	54.94	11	55.55	55.50	-6	10,022	-0.06%
2019/04/23	10	54.62	2	55.90	54.00	8	9,892	0.08%
2019/04/22	3	57.03	3.1	57.48	57.70	-0.1	9,728	0.00%
2019/04/19	7	58.81	7	58.57	58.00	0	9,591	0.00%
2019/04/18	13	55.89	192	57.14	56.10	-179	9,266	-1.93%	大賣/鉅額交易
2019/04/17	12	55.98	19	56.03	52.70	-7	8,770	-0.08%
2019/04/16	7	53.76	7	54.30	54.10	0	8,323	0.00%
2019/04/15	14	51.74	12	50.93	51.50	2	8,062	0.02%
2019/04/12	13	48.64	20	48.17	48.15	-7	7,662	-0.09%
2019/04/11	10	47.90	13	47.10	47.90	-3	7,218	-0.04%
2019/04/10	3	43.42	5	43.12	43.55	-2	6,772	-0.03%
2019/04/09	3	42.20	1	43.35	41.65	2	6,609	0.03%
2019/04/08	1	42.85	7	43.26	42.60	-6	6,517	-0.09%
2019/04/03	2	42.78	7	43.08	42.65	-5	6,400	-0.08%
2019/04/02	2	41.35	0	0.00	41.30	2	6,276	0.03%
2019/04/01	5	41.23	1	41.50	41.30	4	6,208	0.06%
2019/03/29	2	41.50	8	41.33	41.55	-6	6,042	-0.10%
2019/03/28	2	38.58	1	38.25	38.20	1	5,735	0.02%
2019/03/27	0	0.00	3	39.58	39.30	-3	5,656	-0.05%
2019/03/26	5	39.86	2	40.18	39.80	3	5,579	0.05%
2019/03/25	10	40.29	5	39.15	39.15	5	5,495	0.09%
2019/03/22	2	43.10	2	42.98	42.05	0	5,309	0.00%
2019/03/21	1	42.30	0	0.00	42.80	1	5,244	0.02%
2019/03/20	0	0.00	5	42.50	42.85	-5	5,184	-0.10%
2019/03/19	3	41.93	11	41.99	41.40	-8	5,081	-0.16%
2019/03/18	1	41.50	4	41.73	41.35	-3	5,023	-0.06%
2019/03/15	4	42.00	1	42.70	42.25	3	4,934	0.06%
2019/03/14	34	44.06	7	42.70	42.40	27	4,768	0.57%
2019/03/13	10	47.72	7	47.37	47.00	3	4,369	0.07%
2019/03/12	4	46.51	28	47.37	47.70	-24	4,164	-0.58%
2019/03/11	4	45.96	1	44.95	45.30	3	3,984	0.08%
2019/03/08	10	45.72	29	45.94	45.55	-19	3,863	-0.49%
2019/03/07	6	44.70	8	45.14	45.30	-2	3,677	-0.05%
2019/03/06	13	44.92	16	45.09	44.25	-3	3,482	-0.09%
2019/03/05	14	44.01	12	43.23	43.10	2	3,144	0.06%
2019/03/04	13	47.80	3	48.33	47.00	10	2,885	0.35%
2019/02/27	2	46.75	5	46.71	46.80	-3	2,746	-0.11%
2019/02/26	4	44.14	4	44.88	45.00	0	2,631	0.00%
2019/02/25	3	45.33	13	46.17	46.00	-10	2,486	-0.40%
2019/02/22	3	43.48	0	0.00	43.35	3	2,327	0.13%
2019/02/21	1	41.50	10	42.22	43.35	-9	2,188	-0.41%
2019/02/20	3	38.92	2	38.98	39.45	1	2,014	0.05%
2019/02/19	2	38.20	2	38.65	38.10	0	1,915	0.00%
2019/02/18	0	0.00	2	36.88	37.70	-2	1,826	-0.11%
2019/02/15	4	37.65	1	38.10	37.25	3	1,766	0.17%
2019/02/14	9	36.93	4	37.73	38.00	5	1,693	0.30%
2019/02/13	5	37.34	12	36.69	37.00	-7	1,549	-0.45%
2019/02/12	11	35.75	18	35.45	36.55	-7	1,324	-0.53%
2019/02/11	0	0.00	4	33.45	33.45	-4	730	-0.55%
2019/01/30	2	30.45	7	29.91	30.45	-5	665	-0.75%
2019/01/25	10	27.00	0	0.00	26.95	10	480	2.08%
2019/01/24	0	0.00	4	27.26	27.20	-4	478	-0.84%
2019/01/21	0	0.00	1	26.80	26.65	-1	449	-0.22%
2019/01/18	0	0.00	58	27.00	27.00	-58	447	-12.97%
2019/01/17	0	0.00	18	27.38	26.80	-18	443	-4.06%
2019/01/16	0	0.00	2	26.98	27.00	-2	428	-0.47%
2019/01/15	5	27.20	4	27.69	27.00	1	413	0.24%
2019/01/14	2	26.83	3	26.93	27.15	-1	374	-0.27%
2019/01/11	4	26.26	6	26.36	25.95	-2	325	-0.61%
2019/01/10	0	0.00	1	24.80	24.80	-1	290	-0.34%
2019/01/04	50	23.61	0	0.00	23.75	50	286	17.43%
2019/01/03	25	23.87	0	0.00	23.85	25	313	7.98%
2018/12/19	1	23.90	0	0.00	23.60	1	331	0.30%
2018/12/11	0	0.00	3	24.48	24.55	-3	332	-0.90%
2018/12/03	0	0.00	2	23.95	24.10	-2	350	-0.57%
2018/11/27	0	0.00	1	23.10	23.10	-1	338	-0.30%
2018/11/22	1	22.95	0	0.00	22.80	1	341	0.29%
2018/11/14	2	23.50	3	23.15	23.50	-1	342	-0.29%
2018/11/13	1	22.55	1	22.70	22.80	0	340	0.00%
2018/11/07	0	0.00	2.1	21.75	21.80	-2.1	355	-0.58%
2018/11/02	0	0.00	1	21.90	21.60	-1	378	-0.26%
2018/10/31	0	0.00	1	21.15	21.20	-1	394	-0.25%
2018/10/30	1	20.50	0	0.00	20.60	1	401	0.25%
2018/10/23	1	21.10	0	0.00	21.10	1	424	0.24%
2018/10/22	0	0.00	1	21.30	21.30	-1	424	-0.24%
2018/10/17	1	21.10	1	21.20	21.10	0	451	0.00%
2018/10/16	0	0.00	2	21.15	20.90	-2	454	-0.44%
2018/10/11	2	20.40	0	0.00	20.40	2	455	0.44%
2018/10/09	1	22.65	0	0.00	22.55	1	428	0.23%
2018/10/05	1	23.10	0	0.00	22.95	1	428	0.23%
2018/09/28	2	23.80	0	0.00	23.95	2	435	0.46%
2018/09/26	0	0.00	10	24.00	23.80	-10	462	-2.16%
2018/09/20	0	0.00	1	24.25	24.25	-1	479	-0.21%
2018/09/19	0	0.00	1	24.40	24.30	-1	485	-0.21%
2018/09/18	1	24.30	0	0.00	24.10	1	491	0.20%
2018/09/12	10	23.55	0	0.00	23.55	10	512	1.95%
2018/09/11	1	23.50	0	0.00	23.45	1	529	0.19%
2018/09/07	4	24.80	0	0.00	24.85	4	534	0.75%
2018/08/28	0	0.00	2	25.50	25.60	-2	1,003	-0.20%
2018/08/21	1	25.00	0	0.00	25.00	1	1,079	0.09%
2018/08/20	12	25.04	0	0.00	24.80	12	1,134	1.06%
2018/08/16	2	25.20	0	0.00	25.25	2	1,138	0.18%
2018/08/15	0	0.00	1	25.80	25.45	-1	1,141	-0.09%
2018/08/13	1	25.60	0	0.00	25.75	1	1,139	0.09%
2018/08/08	0	0.00	20	27.10	27.05	-20	1,131	-1.77%
2018/08/07	0	0.00	1	27.50	27.35	-1	1,132	-0.09%
2018/08/02	20	26.75	5	26.50	26.50	15	1,137	1.32%
2018/07/11	1	27.10	1	26.85	26.90	0	1,165	0.00%
2018/07/09	0	0.00	5	26.85	26.80	-5	1,194	-0.42%
2018/07/06	6	26.20	0	0.00	26.35	6	1,198	0.50%
2018/07/05	1	27.25	0	0.00	26.10	1	1,208	0.08%
2018/07/04	5	27.20	0	0.00	27.20	5	1,257	0.40%
2018/06/28	5	28.30	0	0.00	28.05	5	1,339	0.37%
2018/06/21	1	28.95	0	0.00	28.80	1	1,544	0.06%
2018/06/13	2	32.20	2	32.00	31.05	0	1,555	0.00%
2018/06/12	0	0.00	1	30.45	30.75	-1	1,481	-0.07%
2018/06/11	0	0.00	4	30.45	30.40	-4	1,486	-0.27%
2018/06/06	11	31.57	17	31.76	32.20	-6	1,449	-0.41%
2018/06/05	2	30.28	1	30.20	30.70	1	1,328	0.08%
2018/06/01	0	0.00	1	28.65	28.60	-1	1,237	-0.08%
2018/05/31	3	28.10	2	28.30	28.10	1	1,223	0.08%
2018/05/30	3	27.85	0	0.00	28.05	3	1,222	0.25%
2018/05/29	0	0.00	6	28.95	28.50	-6	1,220	-0.49%
2018/05/28	1	28.65	3	28.17	28.90	-2	1,200	-0.17%
2018/05/24	1	27.05	0	0.00	27.20	1	1,165	0.09%
2018/05/22	0	0.00	3	27.50	27.45	-3	1,181	-0.25%
2018/05/18	5	27.25	0	0.00	27.20	5	1,203	0.42%
2018/05/15	0	0.00	1	27.90	27.55	-1	1,250	-0.08%
2018/05/11	1	27.30	1	27.40	27.20	0	1,296	0.00%
2018/05/09	0	0.00	1	27.85	27.85	-1	1,295	-0.08%
2018/05/08	0	0.00	1	27.65	27.70	-1	1,303	-0.08%
2018/05/07	2	28.03	1	28.00	28.05	1	1,310	0.08%
2018/04/25	1	27.10	0	0.00	27.25	1	1,412	0.07%
2018/04/20	0	0.00	1	28.80	28.35	-1	1,433	-0.07%
2018/04/16	2	28.20	0	0.00	27.80	2	1,454	0.14%
2018/04/13	2	28.80	0	0.00	28.60	2	1,460	0.14%
2018/04/11	0	0.00	1	29.00	28.75	-1	1,645	-0.06%
2018/04/10	1	29.60	5	29.47	29.00	-4	1,670	-0.24%
2018/04/09	3	28.50	0	0.00	28.40	3	1,620	0.19%
2018/04/03	3	28.83	2	28.90	28.95	1	1,598	0.06%
2018/03/31	0	28.35	1	27.85	27.85	-1	1,553	-0.06%
2018/03/30	2	28.50	10	28.83	28.15	-8	1,548	-0.52%
2018/03/29	0	0.00	21	28.03	28.10	-21	1,491	-1.41%
2018/03/27	6	26.48	0	0.00	26.70	6	1,423	0.42%
2018/03/26	2	27.03	3	26.95	26.75	-1	1,456	-0.07%
2018/03/22	4	26.18	0	0.00	26.00	4	1,404	0.28%
2018/03/20	3	26.87	0	0.00	26.70	3	1,384	0.22%
2018/03/19	0	27.20	1	27.65	27.20	-1	1,375	-0.07%
2018/03/16	22	27.69	0	0.00	27.50	22	1,372	1.60%
2018/03/15	1	27.20	1	27.80	27.95	0	1,370	0.00%
2018/03/14	0	0.00	1	27.50	27.30	-1	1,359	-0.07%
2018/03/13	0	0.00	2	27.55	27.40	-2	1,368	-0.15%
2018/03/09	2	27.15	0	0.00	27.10	2	1,379	0.14%
2018/03/06	1	27.20	0	0.00	27.15	1	1,487	0.07%
2018/03/05	2	27.60	4	27.74	27.25	-2	1,528	-0.13%
2018/03/01	1	28.35	1	28.70	28.30	0	1,652	0.00%
2018/02/26	1	29.00	0	0.00	29.00	1	1,863	0.05%
2018/02/23	1	28.00	3	27.80	27.75	-2	1,875	-0.11%
2018/02/22	0	0.00	2	27.55	28.10	-2	1,899	-0.11%
2018/02/09	0	0.00	5	26.10	26.70	-5	1,944	-0.26%
2018/02/08	0	0.00	1	27.45	27.55	-1	1,960	-0.05%
2018/02/06	0	0.00	13	28.05	28.25	-13	2,017	-0.64%
2018/02/05	6	30.95	0	0.00	30.95	6	1,987	0.30%
2018/02/01	2	31.70	1	32.40	31.65	1	2,031	0.05%
2018/01/31	1	31.90	0	0.00	32.00	1	2,026	0.05%
2018/01/30	2	32.00	0	0.00	32.00	2	2,026	0.10%
2018/01/29	1	32.95	1	33.32	32.75	0	2,020	0.00%
2018/01/26	5	32.96	1	33.00	33.10	4	2,016	0.20%
2018/01/17	1	31.50	0	0.00	31.45	1	2,027	0.05%
2018/01/16	2	31.95	0	0.00	31.85	2	2,057	0.10%
2018/01/15	1	32.05	0	0.00	32.00	1	2,069	0.05%
2018/01/12	0	0.00	1	32.40	32.00	-1	2,077	-0.05%
2018/01/11	1	31.85	0	0.00	31.85	1	2,074	0.05%
2018/01/10	1	32.40	0	0.00	32.20	1	2,081	0.05%
2018/01/09	1	32.80	0	0.00	32.85	1	2,076	0.05%
2018/01/08	15	34.11	0	0.00	33.50	15	2,066	0.73%
2018/01/05	1	34.05	19	33.87	34.05	-18	1,939	-0.93%
2018/01/04	0	0.00	1	32.60	33.55	-1	1,890	-0.05%