波若威 (3163)-元大-中壢券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

波若威 (3163)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/21	3.1	105.29	3	104.83	105.00	0.1	10,674	0.00%
2024/05/20	14	104.96	13	104.88	105.00	1	10,984	0.01%
2024/05/17	21.4	104.91	12.1	105.80	104.50	9.3	11,041	0.08%
2024/05/16	84.2	106.39	78	108.92	105.50	6.2	11,077	0.06%
2024/05/15	29	109.71	42	108.24	110.00	-13	10,938	-0.12%
2024/05/14	17	105.41	24.2	105.65	105.50	-7.2	10,750	-0.07%
2024/05/13	14	103.86	7	102.00	103.50	7	10,672	0.07%
2024/05/10	18	101.67	18.1	100.32	101.50	-0.1	10,644	0.00%
2024/05/09	33.2	102.77	16.2	103.96	102.50	17	10,622	0.16%
2024/05/08	31	106.94	27	107.87	106.50	4	10,580	0.04%
2024/05/07	42	106.67	43	107.26	106.00	-1	10,509	-0.01%
2024/05/06	54	106.89	38.4	106.01	107.50	15.6	10,386	0.15%
2024/05/03	66	104.66	38	107.34	103.50	28	10,209	0.27%
2024/05/02	25	106.20	34.1	106.03	105.50	-9.1	10,029	-0.09%
2024/04/30	72	106.67	84.4	106.10	106.50	-12.3	9,924	-0.12%
2024/04/29	45	104.78	35	104.00	105.50	10	9,702	0.10%
2024/04/26	23	100.10	19.8	101.15	99.00	3.2	9,508	0.03%
2024/04/25	11.8	96.69	8	96.88	96.20	3.8	9,357	0.04%
2024/04/24	0	0.00	1	93.30	92.90	-1	9,318	-0.01%
2024/04/23	1	91.80	4	91.10	90.70	-3	9,321	-0.03%
2024/04/22	10	90.52	8	92.00	90.10	2	9,319	0.02%
2024/04/19	33	92.31	28	93.21	92.50	5	9,302	0.05%
2024/04/18	15	96.22	14	95.36	96.20	1	9,272	0.01%
2024/04/17	12	95.28	10	94.15	95.40	2	9,282	0.02%
2024/04/16	47	92.29	47	92.73	92.30	0	9,263	0.00%
2024/04/15	51.1	96.55	51.2	97.72	96.30	-0.1	9,206	0.00%
2024/04/12	4.4	101.45	3	100.67	100.00	1.4	9,133	0.02%
2024/04/11	13	101.23	7.3	101.45	101.00	5.7	9,116	0.06%
2024/04/10	13	102.81	15	102.70	102.50	-2	9,098	-0.02%
2024/04/09	47	102.29	34	102.96	102.50	13	9,056	0.14%
2024/04/08	10	105.80	37	105.54	106.00	-27	8,947	-0.30%
2024/04/03	30.1	104.82	40.1	105.69	105.00	-9.9	8,930	-0.11%
2024/04/02	22.1	106.00	24	105.06	107.50	-1.9	8,876	-0.02%
2024/04/01	33.1	105.24	27	105.09	105.00	6.1	8,790	0.07%
2024/03/29	10	102.15	16.1	102.66	102.00	-6.1	8,722	-0.07%
2024/03/28	31	103.40	28	103.45	102.50	3	8,726	0.03%
2024/03/27	16	103.59	18	103.61	103.50	-2	8,679	-0.02%
2024/03/26	117.1	105.92	85	105.89	104.50	32.1	8,622	0.37%	大買/
2024/03/25	31.1	109.00	30	107.93	110.00	1.1	8,357	0.01%
2024/03/22	11	103.41	95.4	103.49	102.50	-84.4	8,175	-1.03%
2024/03/21	128	103.37	23	102.87	103.00	105	8,115	1.29%	大買/鉅額交易
2024/03/20	14	101.50	8.5	101.88	100.00	5.5	8,057	0.07%
2024/03/19	16	103.72	19.7	103.48	102.00	-3.7	8,041	-0.05%
2024/03/18	28.5	102.83	21.1	102.97	103.00	7.4	8,053	0.09%
2024/03/15	57.4	104.52	30.6	104.14	101.50	26.8	8,052	0.33%
2024/03/14	105.6	109.82	107.3	111.17	109.50	-1.7	7,830	-0.02%	大買/大賣/
2024/03/13	134.3	121.40	163.5	126.37	115.50	-29.2	7,485	-0.39%	大買/大賣/
2024/03/12	211.1	120.31	250	120.25	120.50	-39	6,762	-0.58%	大買/大賣/
2024/03/11	200.4	116.66	349.4	115.93	121.00	-149	6,306	-2.36%	大買/大賣/鉅額交易
2024/03/08	171.8	109.25	78	112.06	110.50	93.8	5,709	1.64%	大買/
2024/03/07	224	114.78	222.8	114.62	116.00	1.2	5,178	0.02%	大買/大賣/
2024/03/06	20	105.47	32	104.98	105.50	-12	4,650	-0.26%
2024/03/05	102.1	106.12	89	106.25	105.00	13.1	4,572	0.29%	大買/
2024/03/04	69.2	103.65	58.1	100.69	104.50	11.1	4,406	0.25%
2024/03/01	93.1	98.09	83	98.93	97.60	10.1	4,139	0.24%
2024/02/29	15.1	100.64	25.1	100.70	102.00	-10	4,009	-0.25%
2024/02/27	201.3	105.65	186.6	107.57	102.50	14.7	3,908	0.38%	大買/大賣/
2024/02/26	54	106.20	70.7	106.25	108.50	-16.7	3,351	-0.50%
2024/02/23	80.1	99.13	71	99.41	98.70	9.1	2,983	0.30%
2024/02/22	77.1	99.31	56	99.89	98.70	21.1	2,977	0.71%
2024/02/21	154	98.98	152	98.27	99.00	2	2,822	0.07%	大買/大賣/
2024/02/20	52	94.90	58	96.37	94.70	-6	2,502	-0.24%
2024/02/19	51	94.66	53	96.10	94.50	-2	2,422	-0.08%
2024/02/16	14	95.06	19	93.82	94.90	-5	2,357	-0.21%
2024/02/15	19	92.27	20.1	91.59	92.50	-1.1	2,280	-0.05%
2024/02/05	14	91.43	7	91.40	91.30	7	2,278	0.31%
2024/02/02	4	91.30	12	91.49	91.30	-8	2,305	-0.35%
2024/02/01	10	91.42	10	91.67	91.00	0	2,347	0.00%
2024/01/31	18	91.18	16	91.45	91.00	2	2,359	0.09%
2024/01/30	20	90.51	23	90.57	90.50	-3	2,356	-0.13%
2024/01/29	3	89.50	2	89.45	89.90	1	2,378	0.04%
2024/01/26	4	88.30	2	88.60	88.60	2	2,413	0.08%
2024/01/25	8	89.00	3	89.63	88.50	5	2,515	0.20%
2024/01/24	3	89.57	6	89.70	89.80	-3	2,563	-0.12%
2024/01/23	18	89.40	23	89.82	89.30	-5	2,624	-0.19%
2024/01/22	3	88.73	2.8	88.99	89.50	0.2	2,635	0.01%
2024/01/19	1	87.20	4	86.55	87.20	-3	2,684	-0.11%
2024/01/18	11.2	85.40	15	85.24	85.70	-3.8	2,745	-0.14%
2024/01/17	8	88.05	1	87.40	86.90	7	2,791	0.25%
2024/01/16	1	88.90	0	0.00	88.00	1	2,945	0.03%
2024/01/15	0.2	89.00	1	88.60	88.60	-0.8	3,034	-0.03%
2024/01/12	13.4	88.08	3	88.67	88.30	10.4	3,118	0.33%
2024/01/11	8	88.85	13	88.16	89.50	-5	3,214	-0.16%
2024/01/10	4	86.33	4	86.10	86.30	0	3,301	0.00%
2024/01/09	2.1	86.10	0	0.00	86.00	2.1	3,442	0.06%
2024/01/08	4	87.80	1.1	87.40	87.10	3	3,599	0.08%
2024/01/04	2	87.45	0	0.00	87.00	2	4,157	0.05%
2024/01/03	2	87.55	0	0.00	87.70	2	4,257	0.05%
2024/01/02	2	88.30	6	88.42	88.30	-4	4,371	-0.09%
2023/12/29	2	88.30	2	88.30	88.40	0	4,547	0.00%
2023/12/28	7.5	89.69	17	89.45	89.00	-9.5	4,659	-0.20%
2023/12/27	9	89.60	13	89.69	89.60	-4	5,158	-0.08%
2023/12/26	9	89.29	10	88.47	89.80	-1	5,340	-0.02%
2023/12/25	10.5	89.40	17	88.68	88.40	-6.5	5,483	-0.12%
2023/12/22	0	0.00	10	90.94	90.90	-10	5,665	-0.18%
2023/12/20	3	91.80	8	91.26	91.90	-5	6,105	-0.08%
2023/12/19	14	90.98	12	90.86	91.00	2	6,438	0.03%
2023/12/18	22	92.81	22	92.67	92.50	0	6,640	0.00%
2023/12/15	16	92.17	15	93.09	92.00	1	6,837	0.01%
2023/12/14	46	93.90	28	94.68	93.70	18	7,244	0.25%
2023/12/13	14	94.91	21	94.43	94.90	-7	7,549	-0.09%
2023/12/12	55	93.19	34	93.43	93.00	21	8,955	0.23%
2023/12/11	72.1	94.40	121	94.37	94.30	-49	9,483	-0.52%	大賣/
2023/12/08	5	90.88	4	91.33	90.60	1	9,641	0.01%
2023/12/07	6.1	90.34	8	90.33	90.20	-1.9	9,792	-0.02%
2023/12/06	8	91.44	1	91.80	91.00	7	10,039	0.07%
2023/12/05	10	91.18	9	90.87	91.20	1	10,143	0.01%
2023/12/04	42	92.67	54	95.03	92.10	-12	10,297	-0.12%
2023/12/01	52	94.01	38	94.14	93.60	14	10,808	0.13%
2023/11/30	26	93.36	22	93.98	93.00	4	10,934	0.04%
2023/11/29	40	93.81	38	93.45	93.90	2	11,205	0.02%
2023/11/28	5	90.92	5	90.76	91.20	0	11,497	0.00%
2023/11/27	5	90.44	27	92.10	90.40	-22	11,559	-0.19%
2023/11/24	9.1	91.93	9	92.15	92.20	0.1	11,674	0.00%
2023/11/23	47	92.73	30	93.97	92.00	17	11,870	0.14%
2023/11/22	40	93.76	27	93.65	94.10	13	12,032	0.11%
2023/11/21	117	92.96	92	93.64	92.60	25	12,215	0.20%	大買/
2023/11/20	39	90.65	38	90.59	90.90	1	12,413	0.01%
2023/11/17	3	88.50	3	88.50	88.50	0	12,790	0.00%
2023/11/16	6	88.23	6	89.42	88.20	0	13,369	0.00%
2023/11/15	23	89.36	20	89.94	89.00	3	13,830	0.02%
2023/11/14	15	88.81	18	88.78	89.20	-3	14,383	-0.02%
2023/11/13	16	87.78	7	86.97	88.00	9	14,997	0.06%
2023/11/10	25	85.95	21	86.34	86.10	4	15,271	0.03%
2023/11/09	25	88.38	19	89.65	87.70	6	15,687	0.04%
2023/11/08	9	90.42	13	90.88	90.30	-4	15,839	-0.03%
2023/11/07	17	89.89	12	90.31	89.70	5	16,098	0.03%
2023/11/06	34	90.99	28	91.58	91.10	6	16,751	0.04%
2023/11/03	38	90.31	26	90.90	89.90	12	16,995	0.07%
2023/11/02	56	90.24	59	89.79	90.80	-3	17,669	-0.02%
2023/11/01	3	86.17	5	85.92	87.00	-2	17,926	-0.01%
2023/10/31	20	86.62	11	89.44	85.10	9	18,219	0.05%
2023/10/30	18	89.97	16	90.36	89.80	2	18,800	0.01%
2023/10/27	35	90.63	35	91.18	90.20	0	19,675	0.00%
2023/10/26	31	91.64	27	92.33	91.00	4	20,342	0.02%
2023/10/25	55.2	93.73	50	94.18	93.50	5.2	20,795	0.03%
2023/10/24	59	94.08	87	91.89	94.60	-28	21,214	-0.13%
2023/10/23	48	90.25	66	91.85	89.80	-18	21,503	-0.08%
2023/10/20	52	93.02	48	93.41	92.90	4	21,577	0.02%
2023/10/19	70	95.45	65	95.29	95.80	5	21,552	0.02%
2023/10/18	61	94.68	81	95.25	94.50	-20	21,532	-0.09%
2023/10/17	71.1	97.88	61.1	98.83	97.50	10	21,486	0.05%
2023/10/16	94.1	98.90	94.1	99.19	98.60	0	21,500	0.00%
2023/10/13	200	98.90	149	99.46	98.80	51	21,847	0.23%	大買/大賣/
2023/10/12	147.3	99.04	147.5	98.30	99.10	-0.2	21,980	0.00%	大買/大賣/
2023/10/11	47	95.19	43	98.34	94.70	4	21,900	0.02%
2023/10/06	63	98.68	39	99.35	98.00	24	21,977	0.11%
2023/10/05	55	98.75	52	99.51	98.50	3	21,947	0.01%
2023/10/04	50	97.82	51.3	97.40	97.90	-1.3	21,847	-0.01%
2023/10/03	97.3	100.46	114	101.93	98.60	-16.7	21,875	-0.08%	大賣/
2023/10/02	97.7	98.91	99.2	98.99	98.90	-1.5	21,604	-0.01%
2023/09/28	83	97.19	78.1	98.04	97.10	4.9	21,682	0.02%
2023/09/27	80.1	96.82	88	96.81	96.90	-7.9	22,012	-0.04%
2023/09/26	98	95.72	87.1	96.36	95.40	11	22,054	0.05%
2023/09/25	151.3	97.44	148.2	99.11	96.50	3.2	21,935	0.01%	大買/大賣/
2023/09/22	178	97.54	185.2	96.24	98.10	-7.2	21,677	-0.03%	大買/大賣/
2023/09/21	117.2	94.24	114.2	95.07	94.10	3	21,389	0.01%	大買/大賣/
2023/09/20	91.4	97.88	85	98.97	97.00	6.4	21,246	0.03%
2023/09/19	70.4	99.89	85	101.78	100.50	-14.7	21,069	-0.07%
2023/09/18	123	103.54	119.3	103.29	105.50	3.8	20,650	0.02%	大買/大賣/
2023/09/15	517.6	106.46	457.6	107.14	101.50	60	20,302	0.30%	大買/大賣/
2023/09/14	72.4	103.61	146.9	103.54	106.50	-74.5	18,835	-0.40%	大賣/
2023/09/13	110	96.74	117.1	94.64	97.10	-7.1	18,256	-0.04%	大買/大賣/
2023/09/12	33.1	92.15	25	92.43	91.30	8.1	18,056	0.04%
2023/09/11	135.9	93.92	132	96.34	92.30	3.9	18,032	0.02%	大買/大賣/
2023/09/08	67	99.50	78.2	99.40	99.40	-11.2	17,806	-0.06%
2023/09/07	37.3	101.16	24	100.88	100.50	13.3	17,783	0.07%
2023/09/06	142	103.10	108	103.04	101.50	34	17,698	0.19%	大買/大賣/
2023/09/05	79	99.68	82	99.88	99.60	-3	17,137	-0.02%
2023/09/04	100	101.18	101.2	99.75	102.00	-1.2	16,983	-0.01%	大賣/
2023/09/01	94.1	98.44	101	98.58	98.00	-6.9	16,704	-0.04%	大賣/
2023/08/31	38	94.62	39	94.63	94.40	-1	16,363	-0.01%
2023/08/30	79	95.10	79	95.46	94.70	0	16,317	0.00%
2023/08/29	139	94.52	140	95.05	94.00	-1	16,296	-0.01%	大買/大賣/
2023/08/28	107.1	94.03	101	95.27	93.20	6.1	16,183	0.04%	大買/大賣/
2023/08/25	67.8	98.15	49.2	97.71	96.00	18.6	16,009	0.12%
2023/08/24	145.4	98.75	163	99.45	98.20	-17.6	15,865	-0.11%	大買/大賣/
2023/08/23	126.2	100.95	107	101.28	99.00	19.2	15,768	0.12%	大買/大賣/
2023/08/22	162	101.68	133	102.51	101.50	29	15,475	0.19%	大買/大賣/
2023/08/21	77	98.97	90.1	100.39	103.50	-13.1	15,048	-0.09%
2023/08/18	237.3	96.25	238	98.85	94.40	-0.8	14,663	-0.01%	大買/大賣/
2023/08/17	255	96.95	279.1	94.91	102.00	-24.1	14,330	-0.17%	大買/大賣/
2023/08/16	154	91.99	148	90.83	92.80	6	13,930	0.04%	大買/大賣/
2023/08/15	150.1	91.65	187.1	90.07	92.40	-37	13,918	-0.27%	大買/大賣/
2023/08/14	89.1	85.19	84.2	85.61	85.20	4.9	13,504	0.04%
2023/08/11	140.1	88.70	130	90.24	87.90	10.1	13,292	0.08%	大買/大賣/
2023/08/10	297.1	91.29	284	93.27	90.10	13.1	12,997	0.10%	大買/大賣/
2023/08/09	148	91.49	171	91.79	91.30	-23	12,312	-0.19%	大買/大賣/
2023/08/08	428.8	94.71	394.4	93.57	94.90	34.4	12,020	0.29%	大買/大賣/
2023/08/07	35.4	87.16	57	89.03	91.60	-21.6	11,305	-0.19%
2023/08/04	142	83.96	143	84.86	83.30	-1	10,941	-0.01%	大買/大賣/
2023/08/02	81.6	91.55	48.1	90.05	88.10	33.4	10,595	0.32%
2023/08/01	155	96.16	143	101.50	92.40	12	9,932	0.12%	大買/大賣/
2023/07/31	74.2	100.31	82.2	101.02	98.30	-8	9,025	-0.09%
2023/07/28	212	90.49	220.5	87.96	94.90	-8.5	8,291	-0.10%	大買/大賣/
2023/07/27	125.2	85.05	142	83.02	86.30	-16.9	7,766	-0.22%	大買/大賣/
2023/07/26	125	82.12	157	80.34	79.30	-32	7,268	-0.44%	大買/大賣/
2023/07/25	110.1	74.47	80	74.67	76.40	30.1	6,831	0.44%	大買/
2023/07/24	70.1	71.55	47	71.67	71.20	23.1	6,664	0.35%
2023/07/21	41	71.96	27	71.31	72.60	14	6,601	0.21%
2023/07/20	30.2	70.81	32	71.33	70.70	-1.8	6,532	-0.03%
2023/07/19	23	74.73	48	73.87	71.60	-25	6,454	-0.39%
2023/07/18	193.2	76.23	204.1	80.50	74.50	-10.9	6,319	-0.17%	大買/大賣/
2023/07/17	120.2	77.79	122	76.78	80.10	-1.8	5,822	-0.03%	大買/大賣/
2023/07/14	72	72.75	103	70.81	72.90	-31	5,439	-0.57%	大賣/
2023/07/13	94	69.95	79	71.08	69.30	15	5,306	0.28%
2023/07/12	51	69.22	87	69.76	68.90	-36	5,143	-0.70%
2023/07/11	23	69.47	42	69.78	69.50	-19	5,055	-0.38%
2023/07/10	82	69.43	76.1	70.54	69.70	5.9	4,975	0.12%
2023/07/07	127	71.44	103	70.10	71.90	24	4,817	0.50%	大買/大賣/
2023/07/06	127	72.17	119	71.11	71.50	8	4,581	0.17%	大買/大賣/
2023/07/05	260	72.81	254.1	70.70	72.60	5.9	4,324	0.14%	大買/大賣/
2023/07/04	128	65.35	122	64.07	67.70	6	3,827	0.16%	大買/大賣/
2023/07/03	44	61.50	64	61.50	61.60	-20	3,565	-0.56%
2023/06/30	17	60.38	24.1	60.28	60.20	-7.1	3,513	-0.20%
2023/06/29	15	59.68	25	60.10	59.90	-10	3,493	-0.29%
2023/06/28	4	59.78	30	58.78	58.50	-26	3,443	-0.76%
2023/06/27	9.1	61.38	7	61.43	61.20	2.1	3,382	0.06%
2023/06/26	0.1	61.40	5	61.10	61.10	-4.9	3,348	-0.15%
2023/06/21	5	62.36	1	62.20	62.20	4	3,337	0.12%
2023/06/20	21	61.46	22	61.55	61.40	-1	3,344	-0.03%
2023/06/19	9	62.44	19	62.90	62.40	-10	3,328	-0.30%
2023/06/16	65	63.94	50	62.27	63.40	15	3,327	0.45%
2023/06/15	136	63.01	136	64.08	62.40	0	3,211	0.00%	大買/大賣/
2023/06/14	28	62.28	16	62.49	62.20	12	3,073	0.39%
2023/06/13	10	62.47	12	61.34	62.90	-2	3,044	-0.07%
2023/06/12	42	59.46	37	60.66	59.40	5	2,946	0.17%
2023/06/09	7	62.64	4	62.95	63.00	3	2,861	0.10%
2023/06/08	39	61.91	29	62.39	61.90	10	2,849	0.35%
2023/06/07	16	63.09	11	63.55	63.00	5	2,852	0.18%
2023/06/06	62	63.33	48	63.47	63.40	14	2,874	0.49%
2023/06/05	20	65.05	20	65.22	65.00	0	2,869	0.00%
2023/06/02	101	64.76	91	65.81	64.60	10	2,859	0.35%	大買/
2023/06/01	29	66.41	33	65.99	67.00	-4	2,761	-0.14%
2023/05/31	38	64.93	30	65.13	64.80	8	2,682	0.30%
2023/05/30	72	64.13	63	65.49	64.00	9	2,667	0.34%
2023/05/29	199	66.41	193	66.97	66.40	6	2,580	0.23%	大買/大賣/
2023/05/26	108	65.75	95	66.37	65.90	13	2,425	0.54%	大買/
2023/05/25	157	65.69	140.1	64.74	66.00	16.9	2,312	0.73%	大買/大賣/
2023/05/24	57	63.80	60	62.87	64.00	-3	2,177	-0.14%
2023/05/23	166	64.02	170	63.17	63.90	-4	2,103	-0.19%	大買/大賣/
2023/05/22	106	62.16	112.3	60.70	61.90	-6.2	1,872	-0.33%	大買/大賣/
2023/05/19	91	58.98	110	59.04	58.60	-19	1,640	-1.16%	大賣/
2023/05/18	6	57.05	2	55.40	56.60	4	1,370	0.29%
2023/05/16	0	0.00	3.1	53.05	53.40	-3.1	1,339	-0.23%
2023/05/12	0	0.00	1	52.80	53.00	-1	1,377	-0.07%
2023/05/11	2	52.05	0	0.00	52.00	2	1,397	0.14%
2023/05/08	0	0.00	1	54.60	54.70	-1	1,595	-0.06%
2023/05/05	4	54.63	0	0.00	54.30	4	1,610	0.25%
2023/05/03	0	0.00	1	54.30	54.10	-1	1,650	-0.06%
2023/04/28	0	0.00	5	54.84	54.60	-5	1,683	-0.30%
2023/04/27	0	0.00	1	52.80	52.50	-1	1,673	-0.06%
2023/04/26	6	51.95	0	0.00	52.60	6	1,679	0.36%
2023/04/25	1	51.80	6	51.70	51.90	-5	1,693	-0.29%
2023/04/24	4	53.78	1	54.00	53.80	3	1,691	0.18%
2023/04/21	23	54.11	23	54.93	54.10	0	1,744	0.00%
2023/04/20	2	56.25	8	56.10	55.80	-6	1,830	-0.33%
2023/04/19	5	57.70	5	57.80	57.20	0	1,816	0.00%
2023/04/18	21	58.34	7	58.41	57.60	14	1,789	0.78%
2023/04/17	3	56.90	10	57.12	57.10	-7	1,715	-0.41%
2023/04/14	1	55.60	0	0.00	55.90	1	1,697	0.06%
2023/04/13	11	55.85	0	0.00	55.50	11	1,705	0.65%
2023/04/12	1	55.90	0	0.00	56.00	1	1,705	0.06%
2023/04/11	0	0.00	2	55.50	55.50	-2	1,704	-0.12%
2023/04/10	4	55.33	2	55.65	55.30	2	1,715	0.12%
2023/04/07	3	56.40	0	0.00	56.20	3	1,700	0.18%
2023/04/06	0	56.60	3	56.30	56.70	-3	1,699	-0.18%
2023/03/31	8	56.54	1	56.60	56.50	7	1,704	0.41%
2023/03/30	1	56.70	3	56.77	56.50	-2	1,713	-0.12%
2023/03/29	1	56.30	2	56.70	56.20	-1	1,714	-0.06%
2023/03/28	2	56.90	0	0.00	56.60	2	1,734	0.12%
2023/03/27	4	56.43	2	56.45	56.30	2	1,731	0.12%
2023/03/24	3	56.60	5	56.90	56.60	-2	1,740	-0.11%
2023/03/23	8	56.70	9	56.72	56.70	-1	1,740	-0.06%
2023/03/22	3	55.63	0	0.00	55.70	3	1,730	0.17%
2023/03/21	3.1	55.64	1	55.70	55.70	2.1	1,736	0.12%
2023/03/17	0	0.00	1	53.90	54.00	-1	1,795	-0.06%
2023/03/15	0	55.20	0	0.00	54.40	0	1,866	0.00%
2023/03/14	0	54.70	1	54.40	54.40	-1	1,901	-0.05%
2023/03/13	11	54.75	11	54.22	54.60	0	1,992	0.00%
2023/03/10	29	55.21	26	55.67	55.10	3	2,021	0.15%
2023/03/09	30	56.85	26	57.40	56.70	4	2,105	0.19%
2023/03/08	13	58.42	23	58.08	58.50	-10	2,182	-0.46%
2023/03/07	13.1	58.10	11	57.99	58.10	2.1	2,320	0.09%
2023/03/06	3	57.60	3	57.83	57.50	0	2,447	0.00%
2023/03/03	38.1	57.69	25	57.95	57.30	13.1	2,458	0.53%
2023/03/02	13	57.75	18	57.63	57.70	-5	2,456	-0.20%
2023/03/01	19	57.07	17	56.95	57.30	2	2,432	0.08%
2023/02/24	100	56.20	97	57.19	55.80	3	2,419	0.12%
2023/02/23	6	56.80	15	56.31	56.90	-9	2,378	-0.38%
2023/02/22	14	55.18	31	55.20	55.10	-17	2,393	-0.71%
2023/02/21	3	56.80	38	56.83	56.80	-35	2,433	-1.44%
2023/02/20	5	56.54	10	56.62	56.60	-5	2,451	-0.20%
2023/02/17	6	56.17	6	56.48	56.10	0	2,460	0.00%
2023/02/16	5	56.14	6	56.37	56.60	-1	2,475	-0.04%
2023/02/15	5	54.76	0	0.00	54.70	5	2,501	0.20%
2023/02/14	4	55.38	1	55.80	55.30	3	2,575	0.12%
2023/02/13	2	54.95	6	55.50	55.30	-4	2,654	-0.15%
2023/02/10	10	55.01	10	55.37	54.90	0	2,691	0.00%
2023/02/09	45	55.96	11	55.85	55.80	34	2,807	1.21%
2023/02/08	60	56.69	56	57.05	56.10	4	2,815	0.14%
2023/02/07	29.1	56.79	30	56.81	56.70	-0.9	2,766	-0.03%
2023/02/06	50	56.83	70	55.98	57.20	-20	2,727	-0.73%
2023/02/03	5	54.46	3	54.57	54.30	2	2,629	0.08%
2023/02/02	27	54.99	2	55.25	55.30	25	2,619	0.95%
2023/02/01	3	54.50	2	54.05	54.50	1	2,603	0.04%
2023/01/31	13	54.33	9	54.33	54.20	4	2,606	0.15%
2023/01/30	8	53.36	5	53.28	53.30	3	2,601	0.12%
2023/01/17	5	52.36	6	52.10	52.60	-1	2,603	-0.04%
2023/01/16	10	51.70	7	51.44	51.60	3	2,612	0.11%
2023/01/13	7	51.73	5	52.48	51.50	2	2,621	0.08%
2023/01/12	19	53.41	18	53.71	53.20	1	2,613	0.04%
2023/01/11	37	54.55	40.1	54.20	54.60	-3.1	2,607	-0.12%
2023/01/10	32	54.33	28	53.66	53.40	4	2,558	0.16%
2023/01/09	1	51.70	2	51.80	51.80	-1	2,461	-0.04%
2023/01/06	1	51.00	0	0.00	51.20	1	2,470	0.04%
2023/01/05	5	51.48	0	0.00	50.80	5	2,520	0.20%
2023/01/04	4	51.63	4	51.30	51.70	0	2,534	0.00%
2023/01/03	1.1	50.04	3	50.97	51.30	-1.9	2,550	-0.07%
2022/12/30	3	50.10	3	49.83	49.50	0	2,583	0.00%
2022/12/29	3	49.25	3	48.65	49.60	0	2,601	0.00%
2022/12/28	4	49.58	2	49.65	49.20	2	2,626	0.08%
2022/12/27	0	51.30	0	0.00	50.80	0	2,640	0.00%
2022/12/26	1	50.40	2	50.75	50.80	-1	2,655	-0.04%
2022/12/23	0	0.00	24	50.14	50.50	-24	2,681	-0.89%
2022/12/22	3	51.30	2	50.60	50.60	1	2,700	0.04%
2022/12/21	26	51.13	2	50.80	50.80	24	2,735	0.88%
2022/12/20	9	51.76	2	51.30	50.80	7	2,754	0.25%
2022/12/19	7	53.40	16	53.46	53.20	-9	2,767	-0.33%
2022/12/16	16	54.33	11	54.44	54.20	5	2,789	0.18%
2022/12/15	3	56.23	14	56.18	55.90	-11	2,793	-0.39%
2022/12/14	13	55.55	10	55.50	55.60	3	2,816	0.11%
2022/12/13	7	55.24	4	56.48	55.10	3	2,809	0.11%
2022/12/12	5	56.40	8	56.15	56.30	-3	2,810	-0.11%
2022/12/09	68	56.56	66	56.92	56.50	2	2,829	0.07%
2022/12/08	10	57.69	9	58.28	58.40	1	2,803	0.04%
2022/12/07	16	56.86	19	57.26	56.60	-3	2,800	-0.11%
2022/12/06	25	58.45	21	59.22	58.30	4	2,826	0.14%
2022/12/05	26	59.81	40	59.64	59.80	-14	2,942	-0.48%
2022/12/02	29	59.00	30	59.15	59.00	-1	2,918	-0.03%
2022/12/01	68	58.86	73	59.33	58.60	-5	2,986	-0.17%
2022/11/30	83	59.00	74	58.87	59.20	9	3,024	0.30%
2022/11/29	105	58.64	109	58.43	58.60	-4	3,281	-0.12%	大買/大賣/
2022/11/28	23	57.15	30	57.68	57.30	-7	3,207	-0.22%
2022/11/25	18	55.15	13	55.75	54.50	5	3,178	0.16%
2022/11/24	15	55.45	13	55.15	55.80	2	3,370	0.06%
2022/11/23	6	55.20	5	55.10	55.20	1	3,417	0.03%
2022/11/22	22	54.96	23	55.40	54.90	-1	3,463	-0.03%
2022/11/21	24	55.82	23	55.43	55.90	1	3,616	0.03%
2022/11/18	33	54.30	29	55.18	54.10	4	3,880	0.10%
2022/11/17	42	55.34	46	55.75	55.20	-4	3,927	-0.10%
2022/11/16	23	54.93	38	54.87	55.00	-15	3,968	-0.38%
2022/11/15	21	54.59	14	54.71	55.00	7	4,029	0.17%
2022/11/14	12	54.27	14	54.27	54.30	-2	4,403	-0.05%
2022/11/11	37	54.18	41	54.53	54.30	-4	4,562	-0.09%
2022/11/10	67	53.87	60	54.59	53.70	7	4,689	0.15%
2022/11/09	64	53.95	63.1	54.60	54.00	0.9	4,996	0.02%
2022/11/08	39	53.12	36	53.55	53.00	3	5,093	0.06%
2022/11/07	140	53.21	140	53.13	53.20	0	5,221	0.00%	大買/大賣/
2022/11/04	0	0.00	5	52.02	52.40	-5	5,483	-0.09%
2022/11/03	0	0.00	16	46.77	47.65	-16	6,207	-0.26%
2022/11/02	1	46.90	0	0.00	47.50	1	6,770	0.01%
2022/11/01	0	0.00	1	46.45	46.70	-1	7,261	-0.01%
2022/10/28	9	44.55	8	45.28	44.45	1	7,399	0.01%
2022/10/27	6	45.34	6	44.22	45.60	0	7,470	0.00%
2022/10/26	8	43.84	8	43.58	43.55	0	7,545	0.00%
2022/10/25	2	44.50	12	45.35	44.50	-10	7,735	-0.13%
2022/10/24	7	45.94	11	45.84	45.90	-4	7,905	-0.05%
2022/10/21	1	44.30	0	0.00	44.15	1	8,124	0.01%
2022/10/20	1	45.55	6	45.65	45.55	-5	8,141	-0.06%
2022/10/19	0	0.00	1	47.50	46.65	-1	8,180	-0.01%
2022/10/18	7	47.16	8	47.32	47.20	-1	8,223	-0.01%
2022/10/17	7	46.67	8	45.27	46.70	-1	8,299	-0.01%
2022/10/14	3.1	47.04	1	47.15	47.20	2.1	8,421	0.02%
2022/10/13	24	45.37	18	47.77	45.05	6	8,510	0.07%
2022/10/12	10	47.95	3	48.65	48.65	7	8,501	0.08%
2022/10/11	2	49.75	0	0.00	48.50	2	8,565	0.02%
2022/10/07	67	51.43	66	52.09	51.30	1	8,664	0.01%
2022/10/06	8	52.20	10.1	52.43	52.40	-2.1	8,740	-0.02%
2022/10/05	34.1	51.19	42	52.45	51.00	-7.9	8,756	-0.09%
2022/10/04	30	51.44	26	50.87	51.70	4	8,748	0.05%
2022/10/03	14	49.89	6	49.46	49.75	8	8,758	0.09%
2022/09/30	2	48.48	4	49.49	49.85	-2	8,797	-0.02%
2022/09/29	0	0.00	7	49.46	48.60	-7	8,799	-0.08%
2022/09/28	47	48.19	44	49.86	47.80	3	8,788	0.03%
2022/09/27	19	51.32	18	50.52	51.40	1	8,758	0.01%
2022/09/26	7	51.23	8	51.33	50.10	-1	8,747	-0.01%
2022/09/23	9	52.89	8	54.81	52.60	1	8,742	0.01%
2022/09/22	5	55.10	5	54.22	55.10	0	8,755	0.00%
2022/09/21	2	54.60	1	54.80	54.90	1	8,761	0.01%
2022/09/20	32	56.20	9	56.13	55.90	23	8,744	0.26%
2022/09/19	11	55.69	10.1	55.54	55.60	1	8,764	0.01%
2022/09/16	14	55.84	12	57.22	55.70	2	8,770	0.02%
2022/09/15	44	57.65	42	59.02	57.20	2	8,771	0.02%
2022/09/14	25	58.54	23	58.01	58.50	2	8,855	0.02%
2022/09/13	47.2	58.34	46	58.25	58.40	1.2	8,863	0.01%
2022/09/12	117	57.74	124	56.32	58.00	-7	8,829	-0.08%	大買/大賣/
2022/09/08	97	58.02	90	57.38	58.20	7	8,726	0.08%
2022/09/07	15	57.46	22	57.05	56.30	-7	8,701	-0.08%
2022/09/06	91	59.65	92	60.98	58.80	-1	8,625	-0.01%
2022/09/05	266.1	62.32	251	64.16	61.20	15.1	8,597	0.18%	大買/大賣/
2022/09/02	49	62.76	38.3	62.24	63.20	10.7	8,284	0.13%
2022/09/01	65.3	61.83	67	63.01	61.60	-1.7	8,250	-0.02%
2022/08/31	117	62.71	112	62.83	62.90	5	8,197	0.06%	大買/大賣/
2022/08/30	31	61.76	35	61.13	61.90	-4	8,059	-0.05%
2022/08/29	9.1	59.66	13	59.73	59.90	-4	8,059	-0.05%
2022/08/26	128	61.80	149	62.23	61.90	-21	8,204	-0.26%	大買/大賣/
2022/08/25	104	62.76	139.1	62.42	62.70	-35.1	8,149	-0.43%	大買/大賣/
2022/08/24	71	60.80	50	60.80	60.90	21	8,109	0.26%
2022/08/23	90	59.91	73	60.19	59.70	17	8,202	0.21%
2022/08/22	44	59.22	62	60.38	59.00	-18	8,136	-0.22%
2022/08/19	351	61.45	332	63.48	61.00	19	8,039	0.24%	大買/大賣/
2022/08/18	85	62.61	87.1	61.69	62.80	-2.1	7,651	-0.03%
2022/08/17	135.1	61.15	127	61.27	61.20	8.1	7,476	0.11%	大買/大賣/
2022/08/16	337.1	61.20	312	61.68	61.00	25.1	7,321	0.34%	大買/大賣/
2022/08/15	139	59.88	140	59.93	59.70	-1	6,952	-0.01%	大買/大賣/
2022/08/12	142	59.43	144	59.23	59.80	-2	6,817	-0.03%	大買/大賣/
2022/08/11	232	59.59	228.1	59.73	59.10	3.9	6,655	0.06%	大買/大賣/
2022/08/10	625.2	60.63	621.1	62.55	60.00	4.1	6,359	0.06%	大買/大賣/
2022/08/09	318	60.95	319	60.46	61.30	-1	5,657	-0.02%	大買/大賣/
2022/08/08	252.1	60.49	264	60.13	62.00	-11.9	5,213	-0.23%	大買/大賣/
2022/08/05	4	56.30	6	56.40	56.40	-2	4,767	-0.04%
2022/08/04	40	50.98	71	49.81	51.30	-31	4,710	-0.66%
2022/08/03	83	49.58	71.1	50.73	49.55	11.9	4,668	0.25%
2022/08/02	51	51.69	46	52.30	51.60	5	4,626	0.11%
2022/08/01	215	53.95	180	52.99	53.80	35	4,535	0.77%	大買/大賣/
2022/07/29	142	52.82	137	51.67	52.20	5	4,328	0.12%	大買/大賣/
2022/07/28	174.1	52.45	169	50.55	52.80	5.1	4,146	0.12%	大買/大賣/
2022/07/27	7	48.75	33	47.34	48.75	-26	3,908	-0.66%
2022/07/26	84	47.01	84	47.30	46.95	0	3,874	0.00%
2022/07/25	50	48.59	50	48.04	48.60	0	3,829	0.00%
2022/07/22	32	48.39	12	48.10	47.90	20	3,772	0.53%
2022/07/21	101	50.14	99	51.51	50.20	2	3,686	0.05%	大買/
2022/07/20	36	52.95	29	52.11	53.10	7	3,543	0.20%
2022/07/19	23	51.70	25	51.82	51.60	-2	3,439	-0.06%
2022/07/18	86	52.33	86	50.65	52.10	0	3,396	0.00%
2022/07/15	146	51.31	145	51.57	51.50	1	3,311	0.03%	大買/大賣/
2022/07/14	51	50.39	96.1	49.47	52.00	-45.1	3,188	-1.41%
2022/07/13	58	47.16	55	47.46	47.30	3	3,066	0.10%
2022/07/12	33	45.21	7	44.86	46.10	26	3,035	0.86%
2022/07/11	47	45.68	40	45.76	45.90	7	3,026	0.23%
2022/07/08	18	47.32	18	44.83	47.00	0	2,996	0.00%
2022/07/06	6	41.50	6	42.63	41.25	0	2,923	0.00%
2022/07/05	4.1	42.62	2	42.20	43.60	2.1	2,938	0.07%
2022/07/04	2	41.30	0	0.00	41.60	2	2,931	0.07%
2022/07/01	2	42.20	5	41.70	40.50	-3	2,926	-0.10%
2022/06/30	2	44.00	0	0.00	44.00	2	2,913	0.07%
2022/06/29	4	48.25	1	48.20	48.60	3	2,867	0.10%
2022/06/27	3	48.35	1	48.65	48.55	2	2,837	0.07%
2022/06/24	9	47.07	9	47.47	47.05	0	2,822	0.00%
2022/06/22	112	45.88	112	49.11	46.60	0	2,839	0.00%	大買/大賣/
2022/06/21	5	51.10	5	49.07	50.80	0	2,707	0.00%
2022/06/20	29	48.96	30	49.95	48.30	-1	2,665	-0.04%
2022/06/17	12	51.48	15	50.34	50.60	-3	2,637	-0.11%
2022/06/16	17	52.77	17	54.90	52.10	0	2,599	0.00%
2022/06/15	39	54.87	35	55.10	54.10	4	2,579	0.16%
2022/06/14	58	51.79	56	55.51	55.20	2	2,585	0.08%
2022/06/13	26	57.14	26	58.56	57.00	0	2,469	0.00%
2022/06/10	15	58.99	20	57.74	59.20	-5	2,431	-0.21%
2022/06/09	56	57.74	56	57.42	57.60	0	2,355	0.00%
2022/06/08	35	57.65	49	57.68	57.70	-14	2,287	-0.61%
2022/06/07	38	58.34	41	57.78	58.50	-3	2,204	-0.14%
2022/06/06	139	58.23	282	58.34	57.90	-143	2,128	-6.72%	大買/大賣/鉅額交易
2022/06/02	117	57.78	112	57.84	57.90	5	1,920	0.26%	大買/大賣/
2022/06/01	210	57.44	175	55.75	57.30	35	1,784	1.96%	大買/大賣/
2022/05/31	205	54.36	147	53.81	54.90	58	1,500	3.87%	大買/大賣/
2022/05/30	1	51.40	3	51.67	51.60	-2	1,307	-0.15%
2022/05/27	1	48.65	1	48.55	48.65	0	1,257	0.00%
2022/05/26	1	48.30	6	48.61	48.20	-5	1,250	-0.40%
2022/05/25	10	47.60	10	47.55	47.70	0	1,229	0.00%
2022/05/24	6	47.69	2	49.05	47.20	4	1,216	0.33%
2022/05/23	16	48.76	15	48.80	48.60	1	1,190	0.08%
2022/05/20	55	49.31	66	50.62	49.05	-11	1,170	-0.94%
2022/05/19	11	51.34	28	50.50	51.30	-17	1,116	-1.52%
2022/05/18	120	51.87	113	52.89	51.70	7	1,095	0.64%	大買/大賣/
2022/05/17	53	51.61	55	51.39	51.50	-2	986	-0.20%
2022/05/16	93	51.92	100	51.62	51.40	-7	930	-0.75%
2022/05/13	18	49.38	5	48.67	50.00	13	801	1.62%
2022/05/12	3	46.27	2	48.90	45.70	1	745	0.13%
2022/05/11	24	47.98	22	48.05	47.95	2	716	0.28%
2022/05/10	1	48.15	8	48.19	49.20	-7	683	-1.02%
2022/05/09	2	46.88	0	0.00	46.55	2	640	0.31%
2022/05/06	1	45.75	0	0.00	46.35	1	636	0.16%
2022/05/04	0	0.00	0.1	46.50	46.70	-0.1	623	-0.01%
2022/05/03	0.1	46.00	0	0.00	46.65	0.1	618	0.01%
2022/04/29	0	0.00	4	46.00	45.45	-4	614	-0.65%
2022/04/20	1	45.45	0	0.00	45.30	1	595	0.17%
2022/04/18	3	44.85	0	0.00	44.30	3	592	0.51%
2022/04/15	5	46.09	46	46.47	45.50	-41	584	-7.02%
2022/04/13	0	0.00	2	47.53	47.75	-2	559	-0.36%
2022/04/12	7	47.39	5	47.04	47.70	2	554	0.36%
2022/04/11	49	49.04	8	48.50	48.00	41	541	7.58%
2022/04/08	1	47.30	0	0.00	47.95	1	505	0.20%
2022/04/07	2	45.88	1	48.00	45.35	1	493	0.20%
2022/04/06	0	0.00	2	48.18	47.85	-2	478	-0.42%
2022/04/01	1	47.05	0	0.00	47.20	1	461	0.22%
2022/03/31	0	0.00	2	47.75	47.85	-2	451	-0.44%
2022/03/30	4	47.33	6	47.95	47.95	-2	441	-0.45%
2022/03/29	7	47.50	8	47.15	47.90	-1	427	-0.23%
2022/03/28	29	47.41	24	47.41	47.15	5	408	1.22%
2022/03/25	5	46.57	8	46.74	47.00	-3	366	-0.82%
2022/03/24	0	0.00	1	44.80	45.00	-1	318	-0.31%
2022/03/22	0	44.25	0	0.00	44.90	0	309	0.00%
2022/03/21	6	45.03	1	45.65	45.10	5	294	1.70%
2022/03/18	0	0.00	2	46.23	45.90	-2	280	-0.71%
2022/03/17	16	45.86	44	45.35	45.85	-28	264	-10.60%
2022/03/16	17	43.06	15	42.87	43.30	2	213	0.94%
2022/03/15	1	42.50	4	42.39	43.50	-3	194	-1.55%
2022/03/09	0	40.90	0	0.00	39.90	0	151	0.00%
2022/03/07	0	41.18	0	0.00	39.50	0	148	0.00%
2022/03/03	0	41.90	0	0.00	39.65	0	147	0.00%
2022/03/02	0	41.90	0	0.00	39.55	0	151	0.00%
2022/02/16	0	0.00	2	39.55	39.35	-2	202	-0.99%
2022/02/09	0	40.90	0	0.00	40.60	0	210	0.00%
2022/01/26	1	39.00	0	0.00	39.35	1	217	0.46%
2022/01/25	1	38.85	0	0.00	38.85	1	222	0.45%
2022/01/20	1	40.35	0	0.00	40.65	1	235	0.43%
2022/01/12	0	0.00	2	40.50	40.50	-2	249	-0.80%
2022/01/10	0	0.00	2	42.05	41.80	-2	247	-0.81%
2022/01/05	2	41.33	2	41.10	41.00	0	242	0.00%
2022/01/03	1	41.85	0	0.00	41.70	1	244	0.41%
2021/12/30	1	42.25	0	0.00	42.05	1	244	0.41%
2021/12/29	0	0.00	1	42.35	42.20	-1	244	-0.41%
2021/12/28	3	42.75	0	0.00	42.30	3	244	1.23%
2021/12/24	1	40.70	0	0.00	40.85	1	243	0.41%
2021/12/22	1	40.55	0	0.00	40.55	1	243	0.41%
2021/12/20	1	40.50	0	0.00	40.50	1	246	0.41%
2021/12/15	1	41.25	1	41.25	41.10	0	247	0.00%
2021/12/14	0	0.00	4	41.61	41.45	-4	247	-1.62%
2021/12/13	3	42.60	2	41.65	42.40	1	246	0.41%
2021/12/09	4	41.88	0	0.00	41.90	4	243	1.65%
2021/11/19	0	0.00	1	42.50	41.90	-1	321	-0.31%
2021/11/17	7	42.58	1	42.40	42.60	6	339	1.77%
2021/11/16	0	0.00	8	43.06	43.30	-8	341	-2.35%
2021/11/11	0	0.00	1	40.05	40.15	-1	320	-0.31%
2021/11/03	0	0.00	1	41.00	41.20	-1	335	-0.30%
2021/11/02	0	0.00	5	40.24	40.05	-5	338	-1.48%
2021/11/01	13	40.54	0	0.00	41.05	13	332	3.90%
2021/10/29	3	39.75	0	0.00	39.75	3	331	0.91%
2021/10/28	5	39.92	0	0.00	40.00	5	330	1.51%
2021/10/27	0	0.00	20	38.19	39.50	-20	325	-6.14%
2021/10/22	1	37.90	0	0.00	38.10	1	330	0.30%
2021/10/19	1	36.50	0	0.00	36.50	1	374	0.27%
2021/10/08	0	0.00	2	37.00	37.00	-2	428	-0.47%
2021/10/01	0	0.00	2	37.85	36.70	-2	452	-0.44%
2021/09/15	0	0.00	12	37.93	38.25	-12	478	-2.51%
2021/09/14	2	38.40	0	0.00	38.30	2	477	0.42%
2021/09/08	8	38.50	0	0.00	38.50	8	484	1.65%
2021/09/03	5	40.71	0	0.00	40.60	5	484	1.03%
2021/09/01	13	42.02	0	0.00	42.00	13	483	2.69%
2021/08/31	0	0.00	6	43.96	44.25	-6	480	-1.25%
2021/08/30	5	45.30	2	44.43	43.85	3	472	0.63%
2021/08/27	0	0.00	1	45.85	45.75	-1	454	-0.22%
2021/08/26	0	0.00	13	45.17	46.00	-13	448	-2.90%
2021/08/25	1	44.90	3	45.22	45.15	-2	441	-0.45%
2021/08/24	1	44.90	6	43.22	44.85	-5	438	-1.14%
2021/08/18	1	38.30	1	39.85	40.00	0	417	0.00%
2021/08/16	2	40.40	0	0.00	39.70	2	417	0.48%
2021/08/13	1	41.20	0	0.00	41.00	1	421	0.24%
2021/08/10	1	41.45	0	0.00	41.35	1	443	0.23%
2021/08/09	1	42.40	1	42.55	42.35	0	461	0.00%
2021/08/06	3	43.48	0	0.00	43.40	3	471	0.64%
2021/08/02	6	44.10	4	43.76	44.15	2	550	0.36%
2021/07/29	2	44.20	0	0.00	44.30	2	562	0.36%
2021/07/27	2	46.25	1	46.25	46.10	1	592	0.17%
2021/07/26	4	46.65	7	46.42	46.80	-3	607	-0.49%
2021/07/23	3	46.83	3	47.20	46.00	0	609	0.00%
2021/07/21	0	0.00	7	45.01	44.90	-7	602	-1.16%
2021/07/20	1	45.70	1	45.65	45.60	0	615	0.00%
2021/07/19	5	45.74	5	45.29	46.35	0	641	0.00%
2021/07/16	16	46.17	10.2	46.32	45.85	5.8	681	0.86%
2021/07/15	4	45.08	1	45.75	45.10	3	703	0.43%
2021/07/14	3	44.80	0.4	45.00	44.85	2.6	729	0.36%
2021/07/13	1	44.10	3.2	44.48	44.25	-2.2	782	-0.28%
2021/07/12	2	43.43	0.3	43.96	43.55	1.7	851	0.20%
2021/07/09	1	44.30	1	44.62	44.20	0	1,118	0.00%
2021/07/08	2	45.40	3	45.20	45.00	-1	1,343	-0.07%
2021/07/07	0	0.00	1	44.80	44.60	-1	1,377	-0.07%
2021/07/01	4	44.50	0	0.00	44.10	4	1,494	0.27%
2021/06/25	0	0.00	0.1	45.05	45.05	-0.1	1,609	0.00%
2021/06/11	0	0.00	3	44.18	43.95	-3	1,708	-0.18%
2021/06/10	1	44.50	0	0.00	44.20	1	1,732	0.06%
2021/06/08	0	0.00	1	44.80	44.75	-1	1,747	-0.06%
2021/06/07	0	0.00	1	44.60	44.45	-1	1,764	-0.06%
2021/06/04	1	45.10	0	0.00	44.85	1	1,842	0.05%
2021/06/01	2	46.30	2	46.75	46.65	0	1,852	0.00%
2021/05/28	0	0.00	10	44.38	44.45	-10	1,848	-0.54%
2021/05/27	0	0.00	1	44.00	43.90	-1	1,849	-0.05%
2021/05/26	0	0.00	13	44.35	44.20	-13	1,851	-0.70%
2021/05/25	2	44.10	0	0.00	43.90	2	1,855	0.11%
2021/05/24	0	0.00	1	43.40	43.20	-1	1,857	-0.05%
2021/05/14	2	41.80	0	0.00	41.05	2	1,852	0.11%
2021/05/13	1	41.10	0	0.00	41.30	1	1,839	0.05%
2021/05/12	1	40.00	12	40.24	40.00	-11	1,825	-0.60%
2021/05/11	2	45.50	0	0.00	43.95	2	1,795	0.11%
2021/05/10	2	48.73	0	0.00	48.35	2	1,769	0.11%
2021/05/07	0	0.00	0	49.00	50.10	0	1,759	0.00%
2021/05/06	0	48.95	0	0.00	49.40	0	1,755	0.00%
2021/05/05	11	49.40	11	48.70	48.70	0	1,751	0.00%
2021/05/04	2	49.28	10	48.55	48.60	-8	1,749	-0.46%
2021/05/03	0	0.00	1	50.80	50.60	-1	1,727	-0.06%
2021/04/29	4	54.20	4	53.85	53.60	0	1,710	0.00%
2021/04/28	9	54.59	10	54.43	54.40	-1	1,712	-0.06%
2021/04/27	3	55.40	4	54.85	54.60	-1	1,714	-0.06%
2021/04/26	6	54.47	7	53.80	54.50	-1	1,701	-0.06%
2021/04/23	24	54.55	23	53.74	53.70	1	1,689	0.06%
2021/04/22	34	56.01	37	56.92	55.00	-3	1,666	-0.18%
2021/04/21	95	57.92	67	58.04	57.60	28	1,632	1.72%
2021/04/20	27	57.29	34	57.40	57.90	-7	1,597	-0.44%
2021/04/19	81	57.09	57	57.16	57.00	24	1,596	1.50%
2021/04/16	78	58.74	66	58.83	58.20	12	1,552	0.77%
2021/04/15	235	60.32	223.1	60.26	59.30	11.9	1,496	0.80%	大買/大賣/
2021/04/14	107.2	57.54	102	57.21	59.10	5.2	1,226	0.42%	大買/大賣/
2021/04/13	8	56.44	18.5	55.70	55.20	-10.5	1,014	-1.03%
2021/04/12	16	56.36	14	56.47	55.80	2	998	0.20%
2021/04/09	19	55.72	15	55.34	55.60	4	975	0.41%
2021/04/08	23	55.76	67	55.65	55.80	-44	964	-4.56%
2021/04/07	0	0.00	11	55.55	55.30	-11	945	-1.16%
2021/04/01	14	55.36	7	55.39	54.10	7	911	0.77%
2021/03/31	0	0.00	1	53.60	54.90	-1	846	-0.12%
2021/03/30	1	52.50	2	52.45	52.20	-1	817	-0.12%
2021/03/29	0	0.00	0	52.90	52.50	0	822	0.00%
2021/03/25	24	52.85	28	53.63	52.90	-4	828	-0.48%
2021/03/24	14	54.09	6	54.02	53.70	8	822	0.97%
2021/03/23	2	52.90	14	52.60	52.10	-12	789	-1.52%
2021/03/22	5	52.10	0	0.00	52.30	5	795	0.63%
2021/03/19	5	52.00	1	52.00	52.00	4	810	0.49%
2021/03/18	23	52.79	0	0.00	52.80	23	810	2.84%
2021/03/17	15	52.76	1	52.80	52.60	14	843	1.66%
2021/03/16	1	53.00	0	52.70	52.40	1	860	0.11%
2021/03/15	2	52.30	4	51.65	51.70	-2	881	-0.23%
2021/03/12	10	51.56	6	51.65	51.50	4	884	0.45%
2021/03/11	35	52.01	16	51.79	52.20	19	909	2.09%
2021/03/10	22	52.67	2	52.70	52.30	20	934	2.14%
2021/03/09	1	49.80	0	0.00	49.80	1	1,048	0.10%
2021/02/26	0	0.00	1	49.75	50.00	-1	1,138	-0.09%
2021/02/25	1	50.70	0	0.00	50.00	1	1,158	0.09%
2021/02/23	2	50.85	0	0.00	50.80	2	1,178	0.17%
2021/02/22	0	0.00	5	51.40	51.70	-5	1,191	-0.42%
2021/02/19	1	51.21	1	50.40	51.50	0	1,198	0.00%
2021/02/18	1	50.60	0	0.00	50.70	1	1,220	0.08%
2021/02/05	0	0.00	3	47.90	47.80	-3	1,227	-0.24%
2021/02/02	0	0.00	2	47.23	47.15	-2	1,341	-0.15%
2021/02/01	1	47.15	2	46.83	47.00	-1	1,403	-0.07%
2021/01/29	1	49.10	8	48.83	47.50	-7	1,472	-0.48%
2021/01/28	0	0.00	1	48.80	48.75	-1	1,493	-0.07%
2021/01/26	0	0.00	1	48.80	48.75	-1	1,522	-0.07%
2021/01/25	0	0.00	1	49.20	49.15	-1	1,540	-0.06%
2021/01/22	2	46.85	6	46.90	47.75	-4	1,550	-0.26%
2021/01/21	0	0.00	1	47.50	46.10	-1	1,567	-0.06%
2021/01/20	5	47.46	1	49.05	47.40	4	1,574	0.25%
2021/01/19	3	49.73	1	49.70	49.50	2	1,586	0.13%
2021/01/18	1	48.45	1	48.75	49.00	0	1,640	0.00%
2021/01/15	6	49.68	0	0.00	49.10	6	1,646	0.36%
2021/01/14	2	50.00	2	50.50	50.50	0	1,661	0.00%
2021/01/13	0.5	49.57	0	0.00	49.30	0.5	1,735	0.03%
2021/01/12	10	48.47	41	49.46	48.35	-31	1,763	-1.76%
2021/01/11	6	50.70	6	50.93	50.70	0	1,761	0.00%
2021/01/08	0	0.00	2	52.35	52.00	-2	1,783	-0.11%
2021/01/06	3	53.30	3	54.90	53.30	0	1,856	0.00%
2021/01/05	3	55.30	4	54.93	55.20	-1	1,879	-0.05%
2020/12/31	1	53.60	0	0.00	53.00	1	2,220	0.05%
2020/12/25	1	54.90	0	0.00	54.10	1	2,330	0.04%
2020/12/23	1	53.60	0	0.00	53.30	1	2,384	0.04%
2020/12/22	1	54.70	0	0.00	53.20	1	2,512	0.04%
2020/12/21	9	55.20	9	54.78	54.90	0	2,580	0.00%
2020/12/18	0	0.00	2	56.10	56.10	-2	2,696	-0.07%
2020/12/17	1	54.70	2	54.75	54.60	-1	2,717	-0.04%
2020/12/16	1	54.10	0	0.00	54.20	1	2,790	0.04%
2020/12/15	0	0.00	10	54.30	53.50	-10	2,885	-0.35%
2020/12/14	1	56.10	0	0.00	56.20	1	2,893	0.03%
2020/12/11	17	55.70	16	56.69	55.70	1	2,910	0.03%
2020/12/10	29	57.78	24	57.83	57.70	5	2,945	0.17%
2020/12/09	13	59.10	7	58.81	58.80	6	2,951	0.20%
2020/12/08	5	60.56	4	60.53	60.30	1	2,921	0.03%
2020/12/07	31	60.16	31	60.54	59.90	0	2,940	0.00%
2020/12/04	29	62.01	27	61.90	61.10	2	2,982	0.07%
2020/12/03	106	63.83	104	63.70	62.20	2	2,959	0.07%	大買/大賣/
2020/12/02	11	61.00	11	60.95	61.00	0	2,793	0.00%
2020/12/01	8	60.45	8	60.96	60.20	0	2,799	0.00%
2020/11/30	1	60.80	10	61.20	60.60	-9	2,803	-0.32%
2020/11/27	1	61.10	5	61.18	60.80	-4	2,839	-0.14%
2020/11/26	6	60.77	5	61.16	60.60	1	2,845	0.04%
2020/11/25	39	60.88	35	61.04	61.40	4	2,860	0.14%
2020/11/24	2	60.40	9	60.62	60.00	-7	2,843	-0.25%
2020/11/23	5	60.16	5	59.92	60.00	0	2,859	0.00%
2020/11/20	2	59.55	5	60.00	59.40	-3	2,868	-0.10%
2020/11/19	3	59.53	2	60.10	59.20	1	2,883	0.03%
2020/11/18	4	59.23	5	59.04	59.40	-1	2,915	-0.03%
2020/11/17	15	58.99	18	60.01	58.70	-3	2,985	-0.10%
2020/11/16	0	0.00	1	58.30	58.60	-1	3,051	-0.03%
2020/11/13	10	57.77	10	57.44	57.80	0	3,070	0.00%
2020/11/12	7	57.83	5	58.52	58.00	2	3,114	0.06%
2020/11/11	9	57.72	11	57.86	57.60	-2	3,131	-0.06%
2020/11/10	100	57.54	94	58.39	57.30	6	3,170	0.19%
2020/11/09	72	60.49	65	60.94	60.20	7	3,239	0.22%
2020/11/06	36	62.03	38	61.36	61.00	-2	3,316	-0.06%
2020/11/05	26	60.38	19	60.65	60.30	7	3,372	0.21%
2020/11/04	11	60.03	8	59.90	59.90	3	3,464	0.09%
2020/11/03	4	59.70	5	60.14	59.80	-1	3,513	-0.03%
2020/11/02	20	59.77	24	59.72	59.40	-4	3,638	-0.11%
2020/10/30	33	61.33	4	62.08	60.70	29	3,729	0.78%
2020/10/29	26	61.74	13	61.18	62.50	13	3,957	0.33%
2020/10/28	9	62.69	9	63.68	62.50	0	4,019	0.00%
2020/10/27	42	63.63	34	62.92	63.90	8	4,040	0.20%
2020/10/26	16	63.77	23	64.02	63.50	-7	4,045	-0.17%
2020/10/23	2	66.30	1	66.20	66.10	1	4,036	0.02%
2020/10/22	9	66.81	9	66.38	65.80	0	4,082	0.00%
2020/10/21	75	67.23	66	68.39	66.60	9	4,120	0.22%
2020/10/20	10	67.24	9	66.28	67.50	1	4,170	0.02%
2020/10/19	9	66.62	8	66.00	66.40	1	4,180	0.02%
2020/10/16	22	66.87	19	66.48	65.30	3	4,186	0.07%
2020/10/15	99	66.39	88	66.89	66.00	11	4,196	0.26%
2020/10/14	9	68.66	9	68.13	67.80	0	4,172	0.00%
2020/10/13	50	68.12	53	67.84	68.00	-3	4,187	-0.07%
2020/10/12	159	69.55	158	68.96	68.80	1	4,173	0.02%	大買/大賣/
2020/10/08	116	68.61	144	68.40	68.70	-28	4,133	-0.68%	大買/大賣/
2020/10/07	3	64.60	4	64.05	65.30	-1	3,924	-0.03%
2020/10/06	68	65.10	68	65.18	64.80	0	3,960	0.00%
2020/10/05	31	63.55	31	62.36	64.80	0	3,984	0.00%
2020/09/30	46	62.78	47	62.39	62.80	-1	4,079	-0.02%
2020/09/29	43	63.56	37	63.75	63.60	6	4,147	0.14%
2020/09/28	2	63.70	1	64.80	63.40	1	4,350	0.02%
2020/09/25	94	63.29	66	67.79	63.00	28	4,374	0.64%
2020/09/24	64	68.56	65	67.72	68.80	-1	4,301	-0.02%
2020/09/23	58	68.56	61	67.73	68.80	-3	4,285	-0.07%
2020/09/22	46	66.03	46	66.50	65.80	0	4,243	0.00%
2020/09/21	69	69.05	61	69.44	68.20	8	4,289	0.19%
2020/09/18	38	67.91	36	66.94	69.70	2	4,249	0.05%
2020/09/17	21	65.41	20	66.14	65.10	1	4,199	0.02%
2020/09/16	18	65.01	49	64.85	65.00	-31	4,186	-0.74%
2020/09/15	80	65.13	82	65.72	65.60	-2	4,203	-0.05%
2020/09/14	7	63.80	7	62.97	64.30	0	4,225	0.00%
2020/09/11	4	62.45	0	0.00	61.60	4	4,201	0.10%
2020/09/10	19	63.34	18	62.35	62.80	1	4,192	0.02%
2020/09/09	50	63.99	41	63.49	62.40	9	4,167	0.22%
2020/09/08	37	61.94	21	61.44	61.20	16	4,110	0.39%
2020/09/07	5	61.38	7	63.67	61.20	-2	4,106	-0.05%
2020/09/04	7	64.67	5	63.86	64.20	2	4,092	0.05%
2020/09/03	10	65.77	10	65.86	65.00	0	4,076	0.00%
2020/09/02	39	66.28	39	66.96	65.80	0	4,121	0.00%
2020/09/01	11	64.90	27	65.10	64.80	-16	4,079	-0.39%
2020/08/31	6	65.98	5	65.14	65.50	1	4,073	0.02%
2020/08/28	5	64.12	6	63.58	64.10	-1	4,052	-0.02%
2020/08/27	18	64.62	15	65.49	64.10	3	4,062	0.07%
2020/08/26	5	65.28	8	64.93	65.10	-3	4,037	-0.07%
2020/08/25	18	64.84	15	65.61	64.50	3	4,040	0.07%
2020/08/24	10	65.14	18	65.09	63.90	-8	4,042	-0.20%
2020/08/21	5	64.82	8	65.36	65.70	-3	4,024	-0.07%
2020/08/20	7	63.46	5	61.74	60.90	2	4,006	0.05%
2020/08/19	2	67.30	2	67.65	66.70	0	3,913	0.00%
2020/08/18	3	69.27	4	69.35	67.30	-1	3,885	-0.03%
2020/08/17	22	69.21	26	68.43	69.50	-4	3,863	-0.10%
2020/08/14	48	68.59	56	68.03	69.30	-8	3,842	-0.21%
2020/08/13	166	69.82	151	70.53	69.00	15	3,800	0.39%	大買/大賣/
2020/08/12	24	67.96	14	68.96	69.50	10	3,655	0.27%
2020/08/11	19	67.08	5	68.64	65.10	14	3,521	0.40%
2020/08/10	80	70.51	72	72.46	68.90	8	3,404	0.23%
2020/08/07	61	73.52	51	73.61	73.50	10	3,317	0.30%
2020/08/06	118	73.59	130	74.04	72.10	-12	3,262	-0.37%	大買/大賣/
2020/08/05	135	72.62	141	72.40	72.10	-6	3,168	-0.19%	大買/大賣/
2020/08/04	105	67.66	119	67.32	72.70	-14	3,081	-0.45%	大買/大賣/
2020/08/03	29	64.60	21	64.81	66.60	8	2,839	0.28%
2020/07/31	38	63.89	30	63.44	62.90	8	2,767	0.29%
2020/07/30	18	63.37	25	63.23	64.00	-7	2,735	-0.26%
2020/07/29	8	62.25	19	61.88	62.80	-11	2,713	-0.41%
2020/07/28	23	59.61	28	59.05	60.30	-5	2,677	-0.19%
2020/07/27	60	60.58	49	61.16	59.50	11	2,628	0.42%
2020/07/24	48	64.29	48	63.54	62.50	0	2,581	0.00%
2020/07/23	49	61.88	38	61.96	62.30	11	2,468	0.45%
2020/07/22	14	61.16	2	61.15	61.00	12	2,435	0.49%
2020/07/21	28	60.76	26	61.46	60.80	2	2,436	0.08%
2020/07/20	0	0.00	13	57.94	59.40	-13	2,437	-0.53%
2020/07/17	18	58.18	19	58.76	57.10	-1	2,398	-0.04%
2020/07/16	5	59.72	8	59.81	60.50	-3	2,360	-0.13%
2020/07/15	68	60.55	65	62.38	59.50	3	2,340	0.13%
2020/07/14	24	60.15	18	59.52	61.10	6	2,265	0.26%
2020/07/13	11	60.67	4	60.73	60.20	7	2,227	0.31%
2020/07/10	55	60.14	57	61.82	59.50	-2	2,178	-0.09%
2020/07/09	87	64.51	95	66.04	64.00	-8	2,111	-0.38%
2020/07/08	42	61.79	56	61.00	64.40	-14	1,985	-0.71%
2020/07/07	142	60.80	114	61.07	59.00	28	1,881	1.49%	大買/大賣/
2020/07/06	7	59.40	11	58.55	60.20	-4	1,661	-0.24%
2020/07/03	31	54.79	28	54.43	54.80	3	1,608	0.19%
2020/07/02	29	54.28	26	53.76	54.80	3	1,556	0.19%
2020/07/01	36	54.43	36	54.39	53.40	0	1,500	0.00%
2020/06/30	55	52.13	51	51.75	52.30	4	1,422	0.28%
2020/06/29	13	49.85	13	49.48	50.30	0	1,355	0.00%
2020/06/24	13	49.50	12	49.72	49.10	1	1,319	0.08%
2020/06/23	3	48.15	3	47.43	48.90	0	1,268	0.00%
2020/06/22	23	48.52	23	48.97	48.10	0	1,255	0.00%
2020/06/19	3	48.13	7	48.26	47.50	-4	1,224	-0.33%
2020/06/15	6	45.28	7	45.94	44.50	-1	1,149	-0.09%
2020/06/12	1	44.70	0	0.00	45.35	1	1,145	0.09%
2020/06/11	1	45.10	0	0.00	45.35	1	1,153	0.09%
2020/06/10	4	46.18	2	46.50	46.45	2	1,152	0.17%
2020/06/09	1	48.80	3	47.75	46.10	-2	1,160	-0.17%
2020/06/08	3	46.47	1	46.80	46.00	2	1,116	0.18%
2020/06/05	1	46.95	0	0.00	46.70	1	1,112	0.09%
2020/06/04	1	47.00	1	46.95	47.00	0	1,107	0.00%
2020/06/03	1	46.50	1	46.85	46.65	0	1,103	0.00%
2020/06/01	17	45.89	19	46.10	45.95	-2	1,075	-0.19%
2020/05/29	1	45.45	5	46.03	45.45	-4	1,050	-0.38%
2020/05/28	15	44.26	16	44.41	43.70	-1	1,020	-0.10%
2020/05/27	15	44.42	16	45.11	44.90	-1	994	-0.10%
2020/05/26	3	41.67	4	41.98	41.85	-1	937	-0.11%
2020/05/25	4	41.98	2	41.75	41.90	2	932	0.21%
2020/05/22	13	42.05	14	42.75	41.60	-1	931	-0.11%
2020/05/21	2	41.45	2	41.75	41.85	0	901	0.00%
2020/05/20	5	41.15	7	40.74	40.80	-2	887	-0.23%
2020/05/19	1	39.70	1	39.95	39.80	0	882	0.00%
2020/05/18	4	40.14	100	39.69	39.55	-96	888	-10.81%
2020/05/15	1	40.15	7	40.15	40.00	-6	887	-0.68%
2020/05/14	1	40.60	19	40.20	39.90	-18	882	-2.04%
2020/05/13	18	42.41	17	42.24	42.35	1	860	0.12%
2020/05/12	48	43.15	28	43.14	43.15	20	866	2.31%
2020/05/08	0	0.00	4	40.40	39.85	-4	809	-0.49%
2020/05/06	0	0.00	3	39.68	39.85	-3	810	-0.37%
2020/05/05	1	39.30	0	0.00	39.30	1	820	0.12%
2020/05/04	2	39.43	3	39.15	39.10	-1	828	-0.12%
2020/04/29	3	38.80	3	39.00	38.65	0	891	0.00%
2020/04/28	1	38.35	0	0.00	38.25	1	896	0.11%
2020/04/24	15	38.02	14	38.60	38.00	1	888	0.11%
2020/04/23	2	38.13	2	38.15	38.30	0	860	0.00%
2020/04/22	0	0.00	1	35.60	35.40	-1	820	-0.12%
2020/04/21	6	35.39	3	35.87	35.20	3	826	0.36%
2020/04/17	3	35.33	1	36.35	35.60	2	842	0.24%
2020/04/16	3	34.35	0	0.00	35.50	3	840	0.36%
2020/04/15	1	34.40	0	0.00	34.55	1	842	0.12%
2020/04/14	0	0.00	5	33.90	34.00	-5	855	-0.58%
2020/04/10	5	32.95	0	0.00	33.20	5	881	0.57%
2020/04/08	1	31.85	1	31.90	33.05	0	929	0.00%
2020/04/06	0	30.55	5	30.41	30.25	-5	1,039	-0.48%
2020/04/01	7	30.19	4	29.91	29.85	3	1,039	0.29%
2020/03/31	1	29.45	0	0.00	29.65	1	1,041	0.10%
2020/03/27	0	0.00	2	27.90	27.85	-2	1,109	-0.18%
2020/03/25	5	28.10	0	0.00	28.20	5	1,125	0.44%
2020/03/24	0	0.00	5	27.70	27.10	-5	1,129	-0.44%
2020/03/23	6	25.95	0	0.00	26.15	6	1,125	0.53%
2020/03/20	1	25.10	0	0.00	25.75	1	1,123	0.09%
2020/03/19	3	22.93	0	0.00	23.45	3	1,120	0.27%
2020/03/18	1	26.05	0	0.00	25.40	1	1,113	0.09%
2020/03/17	1	25.60	0	0.00	25.25	1	1,118	0.09%
2020/03/16	1	31.00	1	28.10	27.90	0	1,150	0.00%
2020/03/13	1	30.50	4	30.01	30.70	-3	1,141	-0.26%
2020/03/12	6	33.32	0	0.00	33.30	6	1,134	0.53%
2020/03/11	0	0.00	2	36.90	36.90	-2	1,115	-0.18%
2020/03/04	0	0.00	1	38.10	38.30	-1	1,147	-0.09%
2020/03/02	0	0.00	1	37.65	37.70	-1	1,228	-0.08%
2020/02/27	1	37.65	8	37.56	37.45	-7	1,226	-0.57%
2020/02/19	0	0.00	10	39.95	39.95	-10	1,260	-0.79%
2020/02/18	0	0.00	10	39.50	39.30	-10	1,257	-0.80%
2020/02/17	0	0.00	5	39.70	39.35	-5	1,264	-0.40%
2020/02/13	0	0.00	14	39.33	39.15	-14	1,268	-1.10%
2020/02/12	1	38.80	0	0.00	39.30	1	1,262	0.08%
2020/02/07	4	39.60	4	38.79	38.15	0	1,300	0.00%
2020/02/06	4	39.10	0	0.00	39.60	4	1,303	0.31%
2020/02/05	12	38.92	9	39.00	38.75	3	1,300	0.23%
2020/02/04	1	38.20	1	38.90	39.00	0	1,292	0.00%
2020/02/03	2	37.38	0	0.00	37.50	2	1,288	0.16%
2020/01/31	1	42.00	0	0.00	41.30	1	1,259	0.08%
2020/01/20	0	0.00	3	48.38	48.30	-3	1,468	-0.20%
2020/01/17	1	48.65	0	0.00	48.70	1	1,540	0.06%
2020/01/16	0	0.00	2	48.90	48.70	-2	1,574	-0.13%
2020/01/15	10	49.50	0	0.00	49.20	10	1,623	0.62%
2020/01/14	3	50.13	0	0.00	50.00	3	1,653	0.18%
2020/01/13	3	49.17	5	48.92	48.80	-2	1,639	-0.12%
2020/01/10	2	48.33	2	48.55	48.15	0	1,644	0.00%
2020/01/09	10	48.94	3	48.72	48.70	7	1,686	0.41%
2020/01/07	5	49.26	1	49.10	49.00	4	1,683	0.24%
2020/01/06	13	50.05	0	0.00	49.75	13	1,672	0.78%
2020/01/03	11	49.83	22	51.01	49.80	-11	1,668	-0.66%
2020/01/02	24	51.56	28	51.47	51.40	-4	1,645	-0.24%
2019/12/31	53	51.21	26	50.76	51.20	27	1,629	1.66%
2019/12/30	60	50.86	11	50.55	50.90	49	1,595	3.07%
2019/12/27	0	0.00	6	49.26	49.30	-6	1,551	-0.39%
2019/12/25	5	49.30	5	48.89	49.20	0	1,666	0.00%
2019/12/24	62	49.20	116	50.56	48.70	-54	1,685	-3.20%	大賣/
2019/12/23	1	49.35	2	49.25	49.10	-1	1,630	-0.06%
2019/12/20	20	48.85	2	48.90	48.70	18	1,719	1.05%
2019/12/19	30	48.61	0	0.00	48.60	30	1,804	1.66%
2019/12/17	0	0.00	3	48.03	48.00	-3	1,791	-0.17%
2019/12/16	1	48.20	0	0.00	48.15	1	1,789	0.06%
2019/12/13	7	47.83	7	47.92	47.80	0	1,788	0.00%
2019/12/12	7	48.46	4	48.43	48.20	3	1,779	0.17%
2019/12/11	4	49.34	14	49.49	48.40	-10	1,764	-0.57%
2019/12/09	1	48.45	0	0.00	48.30	1	1,728	0.06%
2019/12/06	2	48.33	0	0.00	47.90	2	1,725	0.12%
2019/12/05	8	48.61	0	0.00	48.35	8	1,731	0.46%
2019/12/02	30	48.04	20	47.66	48.00	10	1,754	0.57%
2019/11/29	18	48.84	17	49.08	48.80	1	1,821	0.05%
2019/11/28	25	50.59	32	50.03	49.60	-7	1,810	-0.39%
2019/11/27	1	49.35	1	49.50	49.20	0	1,758	0.00%
2019/11/26	0	0.00	4	48.81	48.70	-4	1,762	-0.23%
2019/11/22	1	48.75	0	0.00	48.30	1	1,840	0.05%
2019/11/21	0	0.00	7	48.85	48.75	-7	1,848	-0.38%
2019/11/20	6	48.73	9	48.73	48.80	-3	1,867	-0.16%
2019/11/19	1	49.90	1	49.50	49.30	0	1,970	0.00%
2019/11/18	2	49.05	0	0.00	49.15	2	1,937	0.10%
2019/11/13	1	48.30	2	48.20	48.10	-1	1,930	-0.05%
2019/11/12	0	0.00	7	47.51	47.65	-7	1,931	-0.36%
2019/11/11	1	47.25	3	47.13	47.00	-2	1,936	-0.10%
2019/11/08	29	48.77	28	48.23	48.50	1	1,928	0.05%
2019/11/07	15	47.42	38	49.33	49.40	-23	1,921	-1.20%
2019/11/06	26	47.70	1	48.30	47.50	25	1,911	1.31%
2019/11/05	3	48.55	0	0.00	48.25	3	1,899	0.16%
2019/11/04	1	49.55	0	0.00	48.70	1	1,897	0.05%
2019/11/01	2	48.75	1	49.05	49.40	1	1,890	0.05%
2019/10/31	1	48.50	6	48.90	48.60	-5	1,902	-0.26%
2019/10/30	8	48.95	2	49.40	48.85	6	1,890	0.32%
2019/10/29	130	50.56	106	51.04	49.80	24	1,877	1.28%	大買/大賣/
2019/10/28	39	50.59	49	50.27	51.10	-10	1,799	-0.56%
2019/10/25	52	49.68	47	49.91	49.25	5	1,700	0.29%
2019/10/24	36	49.07	33	49.46	48.90	3	1,650	0.18%
2019/10/23	27	49.47	34	49.26	49.50	-7	1,656	-0.42%
2019/10/22	10	48.10	4	48.40	48.10	6	1,634	0.37%
2019/10/21	3	47.80	0	0.00	47.65	3	1,705	0.18%
2019/10/18	2	47.50	7	47.70	47.50	-5	1,766	-0.28%
2019/10/17	15	48.41	49	48.12	47.85	-34	1,762	-1.93%
2019/10/16	0	0.00	1	46.55	46.20	-1	1,720	-0.06%
2019/10/15	5	46.65	0	0.00	46.60	5	1,753	0.29%
2019/10/14	30	46.97	2	46.65	47.00	28	1,757	1.59%
2019/10/07	7	47.57	6	47.70	47.50	1	1,866	0.05%
2019/10/04	11	48.10	13	49.60	48.10	-2	1,998	-0.10%
2019/10/03	0	0.00	2	49.35	49.45	-2	1,980	-0.10%
2019/10/02	39	50.02	42	49.72	49.95	-3	2,027	-0.15%
2019/10/01	43	49.68	41	49.30	50.70	2	2,154	0.09%
2019/09/27	44	47.51	39	47.90	47.90	5	2,095	0.24%
2019/09/26	18	48.28	18	48.69	48.30	0	2,085	0.00%
2019/09/25	43	49.39	52	48.65	48.60	-9	2,068	-0.44%
2019/09/24	3	48.53	4	48.60	47.75	-1	1,988	-0.05%
2019/09/18	1	46.75	0	0.00	46.50	1	1,952	0.05%
2019/09/17	3	46.72	0	0.00	46.50	3	1,946	0.15%
2019/09/16	1	46.80	0	0.00	46.85	1	1,952	0.05%
2019/09/12	3	47.38	1	47.30	47.20	2	1,980	0.10%
2019/09/09	7	47.17	0	0.00	46.60	7	1,976	0.35%
2019/09/06	1	47.45	0	0.00	47.35	1	2,033	0.05%
2019/09/05	8	47.61	5	47.93	47.60	3	2,025	0.15%
2019/09/04	12	47.30	12	47.32	47.30	0	2,058	0.00%
2019/09/03	1	50.10	1	49.65	47.00	0	2,049	0.00%
2019/09/02	0	0.00	3	47.05	47.75	-3	1,966	-0.15%
2019/08/30	6	47.81	6	48.19	47.50	0	1,959	0.00%
2019/08/29	3	47.82	3	47.98	47.65	0	1,948	0.00%
2019/08/28	14	48.00	11	48.17	47.75	3	1,935	0.15%
2019/08/27	3	48.08	18	48.02	48.05	-15	1,919	-0.78%
2019/08/26	5	46.35	0	0.00	46.10	5	1,880	0.27%
2019/08/23	18	47.29	8	47.23	47.30	10	1,881	0.53%
2019/08/22	2	46.65	9	48.24	47.00	-7	1,863	-0.38%
2019/08/21	7	44.49	0	0.00	45.10	7	1,760	0.40%
2019/08/20	0	0.00	1	44.00	44.00	-1	1,765	-0.06%
2019/08/14	0	0.00	1	44.80	45.60	-1	1,772	-0.06%
2019/08/13	2	43.80	1	44.10	43.75	1	1,768	0.06%
2019/08/12	1	45.00	1	44.95	45.00	0	1,802	0.00%
2019/08/08	0	0.00	1	43.80	44.70	-1	1,849	-0.05%
2019/08/07	2	43.23	0	0.00	42.60	2	1,850	0.11%
2019/08/01	2	45.70	0	0.00	45.55	2	1,894	0.11%
2019/07/31	0	0.00	1	46.05	46.25	-1	1,899	-0.05%
2019/07/30	17	45.70	21	46.86	45.60	-4	1,905	-0.21%
2019/07/29	2	48.60	10	48.89	48.60	-8	1,922	-0.42%
2019/07/26	13	50.00	11	49.69	49.70	2	1,921	0.10%
2019/07/25	13	49.62	16	49.72	49.50	-3	1,904	-0.16%
2019/07/24	7	48.45	7	48.89	48.45	0	1,878	0.00%
2019/07/23	33	49.54	40	50.03	49.05	-7	1,879	-0.37%
2019/07/22	20	47.63	11.1	47.96	48.10	8.9	1,804	0.49%
2019/07/19	0	0.00	10	46.00	45.85	-10	1,772	-0.56%
2019/07/18	0	0.00	2	45.83	45.30	-2	1,859	-0.11%
2019/07/17	25	46.37	19	46.92	45.70	6	2,011	0.30%
2019/07/16	2	46.20	2	46.10	46.20	0	2,025	0.00%
2019/07/15	16	46.64	14	46.53	46.50	2	2,081	0.10%
2019/07/12	1	45.70	0	0.00	45.45	1	2,199	0.05%
2019/07/11	27	46.08	30	46.81	46.05	-3	2,308	-0.13%
2019/07/10	54	48.77	47	48.31	48.55	7	2,404	0.29%
2019/07/09	1	46.50	1	46.85	46.50	0	2,560	0.00%
2019/07/08	39	47.53	28	47.18	47.40	11	2,659	0.41%
2019/07/05	8	45.68	9	47.21	47.60	-1	2,783	-0.04%
2019/07/02	1	42.85	1	42.95	42.85	0	2,597	0.00%
2019/06/25	1	42.55	1	42.30	42.10	0	2,644	0.00%
2019/06/24	0	0.00	2	41.30	41.30	-2	2,619	-0.08%
2019/06/21	2	41.55	3	42.25	41.55	-1	2,626	-0.04%
2019/06/20	1	42.50	0	0.00	42.50	1	2,630	0.04%
2019/06/19	0	0.00	2	41.60	41.55	-2	2,622	-0.08%
2019/06/18	0	0.00	2	41.15	41.25	-2	2,648	-0.08%
2019/06/17	4	42.10	6	41.88	42.10	-2	2,713	-0.07%
2019/06/14	31	42.96	23	42.82	42.25	8	2,743	0.29%
2019/06/13	3	41.67	4	41.31	41.50	-1	2,720	-0.04%
2019/06/12	2	41.83	2	41.80	41.80	0	2,724	0.00%
2019/06/11	1	39.90	0	0.00	39.90	1	2,703	0.04%
2019/06/03	9	40.17	9	39.32	39.70	0	2,744	0.00%
2019/05/28	1	37.90	1	37.80	38.25	0	2,769	0.00%
2019/05/27	6	38.15	0	0.00	37.40	6	2,920	0.21%
2019/05/24	2	38.80	2	38.75	38.60	0	2,962	0.00%
2019/05/23	0	0.00	9	38.68	38.60	-9	3,017	-0.30%
2019/05/17	18	40.79	18	41.28	40.40	0	3,237	0.00%
2019/05/16	8	42.54	5	42.81	41.80	3	3,223	0.09%
2019/05/15	1	40.10	1	40.35	40.10	0	3,176	0.00%
2019/05/14	2	38.45	2	38.73	39.40	0	3,196	0.00%
2019/05/13	11	40.66	6	40.10	39.75	5	3,203	0.16%
2019/05/10	1.1	42.32	1	41.90	40.65	0.1	3,202	0.00%
2019/05/09	4	43.65	8	42.64	41.80	-4	3,249	-0.12%
2019/05/08	9	43.63	3	42.87	44.35	6	3,244	0.18%
2019/05/07	10	44.30	10	44.25	44.30	0	3,276	0.00%
2019/05/06	5	44.51	11	44.53	43.50	-6	3,285	-0.18%
2019/05/02	2	47.85	25	47.73	47.70	-23	3,234	-0.71%
2019/04/30	5	47.91	5	47.98	47.90	0	3,273	0.00%
2019/04/29	19	47.92	26	48.35	47.45	-7	3,320	-0.21%
2019/04/26	13	49.48	8	50.05	49.45	5	3,313	0.15%
2019/04/25	31	51.36	27	51.41	51.00	4	3,340	0.12%
2019/04/24	30	51.11	31	51.25	50.80	-1	3,399	-0.03%
2019/04/23	32	54.81	26	54.72	53.00	6	3,450	0.17%
2019/04/22	15	53.67	17	53.85	55.00	-2	3,318	-0.06%
2019/04/19	12	53.93	11	54.51	54.00	1	3,320	0.03%
2019/04/18	27	55.04	13	54.52	53.30	14	3,320	0.42%
2019/04/17	18	55.53	24	56.44	54.20	-6	3,473	-0.17%
2019/04/16	20	54.93	22	54.76	55.80	-2	3,422	-0.06%
2019/04/15	23	53.80	27	53.70	54.00	-4	3,537	-0.11%
2019/04/12	20	49.62	17	48.98	50.40	3	3,429	0.09%
2019/04/11	9	49.49	6	49.63	49.20	3	3,489	0.09%
2019/04/10	0	0.00	17	46.00	46.10	-17	3,392	-0.50%
2019/04/09	0	0.00	3	46.45	46.30	-3	3,395	-0.09%
2019/04/08	9	47.02	12	46.53	46.35	-3	3,401	-0.09%
2019/04/03	0	0.00	3	46.57	46.50	-3	3,388	-0.09%
2019/04/02	0	0.00	2	46.80	46.65	-2	3,381	-0.06%
2019/04/01	15	48.13	5	47.41	47.25	10	3,378	0.30%
2019/03/29	19	47.49	2	47.55	46.90	17	3,344	0.51%
2019/03/28	2	47.00	3	46.17	46.10	-1	3,315	-0.03%
2019/03/27	2	46.35	1	46.55	46.50	1	3,307	0.03%
2019/03/26	1	45.35	1	45.70	45.70	0	3,293	0.00%
2019/03/22	2	45.75	6	46.53	45.75	-4	3,280	-0.12%
2019/03/21	9	47.28	20	46.99	46.70	-11	3,261	-0.34%
2019/03/20	23	48.05	10	47.93	47.50	13	3,245	0.40%
2019/03/19	7	47.00	10	47.64	47.00	-3	3,220	-0.09%
2019/03/18	6	46.84	13	46.82	46.50	-7	3,190	-0.22%
2019/03/15	4	45.90	0	0.00	45.45	4	3,166	0.13%
2019/03/14	12	46.67	11	45.75	45.55	1	3,168	0.03%
2019/03/13	4	45.53	3	45.58	45.50	1	3,156	0.03%
2019/03/12	16	46.14	14	45.61	45.25	2	3,157	0.06%
2019/03/11	0	0.00	1	45.85	45.75	-1	3,163	-0.03%
2019/03/08	3	44.48	0	0.00	44.55	3	3,147	0.10%
2019/03/05	1	45.40	1	46.20	45.40	0	3,130	0.00%
2019/03/04	1	45.85	3	46.50	45.85	-2	3,114	-0.06%
2019/02/27	10	46.51	5	46.69	46.55	5	3,098	0.16%
2019/02/26	12	47.82	16	49.69	46.95	-4	3,087	-0.13%
2019/02/25	6	47.53	7	47.04	47.95	-1	2,965	-0.03%
2019/02/22	7	46.93	5	47.39	46.65	2	2,911	0.07%
2019/02/21	17	46.91	15	47.02	46.50	2	2,849	0.07%
2019/02/20	9	46.12	7	46.81	47.25	2	2,755	0.07%
2019/02/19	0	0.00	14	43.30	43.10	-14	2,616	-0.54%
2019/02/18	5	43.30	0	0.00	42.90	5	2,604	0.19%
2019/02/15	0	0.00	1	42.75	42.50	-1	2,589	-0.04%
2019/02/14	6	44.80	0	0.00	44.10	6	2,562	0.23%
2019/02/13	4	44.00	8	45.09	44.00	-4	2,549	-0.16%
2019/02/12	2	45.43	2	46.08	45.50	0	2,520	0.00%
2019/02/11	1	45.30	1	45.30	45.30	0	2,502	0.00%
2019/01/30	12	46.25	9	45.70	45.35	3	2,488	0.12%
2019/01/29	1	44.05	0	0.00	45.20	1	2,425	0.04%
2019/01/28	10	44.98	8	45.35	44.50	2	2,405	0.08%
2019/01/25	3	44.45	4	44.35	44.05	-1	2,362	-0.04%
2019/01/24	0	0.00	2	44.03	43.85	-2	2,342	-0.09%
2019/01/23	3	43.65	3	43.35	44.00	0	2,339	0.00%
2019/01/22	11	43.90	11	44.23	43.80	0	2,343	0.00%
2019/01/21	11	43.74	11	44.90	43.45	0	2,316	0.00%
2019/01/18	2	45.90	2	45.88	45.70	0	2,258	0.00%
2019/01/17	13	46.48	10	47.27	46.30	3	2,230	0.13%
2019/01/16	15	46.69	16	46.68	47.55	-1	2,165	-0.05%
2019/01/15	12	47.33	14	47.22	46.25	-2	2,067	-0.10%
2019/01/14	5	45.84	3	45.97	45.30	2	1,922	0.10%
2019/01/11	8	46.46	8	46.33	45.80	0	1,890	0.00%
2019/01/10	10	46.21	11	46.16	46.15	-1	1,830	-0.05%
2019/01/09	26	49.06	21	48.71	46.45	5	1,759	0.28%
2019/01/08	7	46.26	13	45.51	46.50	-6	1,457	-0.41%
2019/01/07	45	45.37	38	45.24	46.50	7	1,365	0.51%
2019/01/04	3	42.48	4	42.40	44.65	-1	1,091	-0.09%
2019/01/03	25	43.42	24	43.51	40.60	1	906	0.11%
2019/01/02	3	41.10	0	0.00	41.60	3	728	0.41%
2018/12/27	0	0.00	2	38.40	38.20	-2	635	-0.31%
2018/12/25	0	0.00	1	37.80	37.40	-1	616	-0.16%
2018/12/24	1	37.20	0	0.00	38.00	1	609	0.16%
2018/12/21	0	0.00	1	35.10	35.85	-1	596	-0.17%
2018/12/20	3	36.60	0	0.00	35.20	3	595	0.50%
2018/12/19	0	0.00	1	36.75	36.80	-1	586	-0.17%
2018/12/13	10	39.02	10	39.55	38.85	0	570	0.00%
2018/12/12	2	39.60	13	39.32	39.30	-11	556	-1.98%
2018/12/11	2	37.63	0	0.00	37.55	2	507	0.39%
2018/12/10	1	36.45	0	0.00	36.45	1	494	0.20%
2018/12/07	10	37.10	0	0.00	37.10	10	474	2.11%
2018/12/04	0	0.00	1	38.10	37.55	-1	439	-0.23%
2018/11/29	0	0.00	1	36.60	35.70	-1	417	-0.24%
2018/11/28	1	36.70	0	0.00	36.25	1	410	0.24%
2018/11/23	1	34.85	0	0.00	34.60	1	432	0.23%
2018/11/22	1	36.00	1	35.80	35.00	0	427	0.00%
2018/11/16	0	0.00	3	33.60	32.90	-3	514	-0.58%
2018/11/15	7	32.89	4	33.38	33.50	3	512	0.58%
2018/11/14	0	0.00	3	33.35	33.10	-3	511	-0.59%
2018/11/13	10	33.00	7	33.69	33.30	3	508	0.59%
2018/11/06	0	0.00	10	32.52	32.00	-10	492	-2.03%
2018/11/05	5	31.36	0	0.00	32.10	5	485	1.03%
2018/11/02	0	0.00	1	31.70	30.30	-1	478	-0.21%
2018/11/01	6	31.07	1	31.10	31.10	5	471	1.06%
2018/10/30	1	30.50	1	30.10	30.05	0	451	0.00%
2018/10/29	1	29.85	0	0.00	29.75	1	427	0.23%
2018/10/17	0	0.00	2	28.90	29.05	-2	393	-0.51%
2018/10/11	1	26.95	0	0.00	26.95	1	393	0.25%
2018/10/09	1	30.10	0	0.00	29.90	1	383	0.26%
2018/09/28	0	0.00	5	33.96	33.55	-5	387	-1.29%
2018/09/21	1	33.75	1	34.00	33.75	0	451	0.00%
2018/09/19	1	33.75	0	0.00	33.70	1	520	0.19%
2018/09/07	0	0.00	2	36.70	36.30	-2	534	-0.37%
2018/09/03	0	0.00	8	39.25	38.20	-8	564	-1.42%
2018/08/30	17	40.89	17	38.99	38.80	0	581	0.00%
2018/08/29	2	39.00	0	0.00	39.40	2	584	0.34%
2018/08/28	0	0.00	10	38.65	38.60	-10	595	-1.68%
2018/08/27	0	0.00	1	38.50	39.75	-1	626	-0.16%
2018/08/24	12	39.60	1	39.20	39.10	11	606	1.81%
2018/08/23	1	37.00	1	37.55	37.60	0	551	0.00%
2018/08/01	3	38.05	0	0.00	37.90	3	622	0.48%
2018/07/26	1	38.00	0	0.00	37.70	1	699	0.14%
2018/07/25	0	0.00	4	38.15	37.90	-4	698	-0.57%
2018/07/18	2	40.23	3	39.22	38.85	-1	707	-0.14%
2018/07/16	1	38.95	1	38.85	38.55	0	701	0.00%
2018/07/02	12	43.15	7	42.21	41.30	5	657	0.76%
2018/06/29	20	42.72	16	43.13	43.15	4	627	0.64%
2018/06/08	3	42.20	0	0.00	40.90	3	541	0.55%
2018/06/06	2	42.65	3	41.97	41.65	-1	526	-0.19%
2018/06/05	1	40.10	2	40.40	40.10	-1	490	-0.20%
2018/05/10	1	35.50	11	35.56	36.00	-10	367	-2.72%
2018/05/09	10	35.08	0	0.00	35.30	10	358	2.79%
2018/04/24	0	0.00	7	29.84	30.10	-7	308	-2.27%
2018/04/20	0	0.00	1	33.50	33.35	-1	299	-0.33%
2018/04/19	1	34.15	1	34.20	33.65	0	302	0.00%
2018/04/18	0	0.00	1	33.85	33.90	-1	307	-0.33%
2018/04/11	0	0.00	6	34.44	34.30	-6	380	-1.58%
2018/03/30	0	0.00	2	36.63	36.40	-2	666	-0.30%
2018/03/28	0	0.00	1	35.80	34.80	-1	834	-0.12%
2018/03/27	1	34.65	0	0.00	35.20	1	851	0.12%
2018/03/13	1	34.70	3	36.07	36.70	-2	1,040	-0.19%
2018/03/07	6	33.97	0	0.00	33.75	6	1,065	0.56%
2018/03/05	0	0.00	6	33.80	33.80	-6	1,168	-0.51%
2018/03/01	0	0.00	0	35.10	35.35	0	1,188	0.00%
2018/02/23	0	0.00	2	35.35	35.40	-2	1,234	-0.16%
2018/02/21	0	0.00	1	34.55	34.40	-1	1,237	-0.08%
2018/02/09	0	0.00	1	32.40	32.85	-1	1,243	-0.08%
2018/02/07	1	35.10	0	0.00	34.70	1	1,242	0.08%
2018/02/06	1	33.40	1	33.45	33.85	0	1,240	0.00%
2018/01/30	1	38.30	2	38.38	37.90	-1	1,245	-0.08%
2018/01/26	1	38.35	0	0.00	38.10	1	1,245	0.08%
2018/01/17	1	39.70	1	40.00	39.85	0	1,250	0.00%
2018/01/16	0	0.00	1	40.40	40.30	-1	1,249	-0.08%
2018/01/15	0	0.00	1	39.75	39.75	-1	1,250	-0.08%
2018/01/12	1	39.80	0	0.00	40.35	1	1,253	0.08%
2018/01/10	1	39.30	0	0.00	39.00	1	1,248	0.08%
2018/01/08	2	41.45	0	0.00	41.25	2	1,221	0.16%
2018/01/05	1	43.30	1	42.50	42.50	0	1,213	0.00%
2018/01/04	2	43.00	3	42.88	42.50	-1	1,207	-0.08%
2018/01/03	3	42.17	0	0.00	42.20	3	1,210	0.25%
2018/01/02	0	0.00	1	42.90	42.75	-1	1,197	-0.08%