欣銓 (3264)-兆豐-台南券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
53.7
漲跌
▼0.7
漲幅
-1.29%
成交量
3,558張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30(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

欣銓 (3264)籌碼相關－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南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
2024/12/13	21	53.39	0	0.00	53.70	21	2,805	0.75%
2024/12/11	0	0.00	1	54.20	54.50	-1	3,026	-0.03%
2024/12/06	1	54.60	3	55.30	54.40	-2	3,093	-0.06%
2024/12/05	1.1	54.85	27	55.30	55.30	-25.9	3,089	-0.84%
2024/12/02	1.1	53.12	0	0.00	53.80	1.1	3,193	0.03%
2024/11/29	1	53.30	0	0.00	53.70	1	3,224	0.03%
2024/11/28	3	53.70	0	0.00	53.80	3	3,293	0.09%
2024/11/27	5	55.30	0	0.00	54.30	5	3,320	0.15%
2024/11/26	1	55.60	0	0.00	56.40	1	3,347	0.03%
2024/11/20	1.1	55.42	0	0.00	54.90	1.1	3,486	0.03%
2024/11/19	2	55.40	23	55.00	55.30	-21	3,500	-0.60%
2024/11/15	13	55.00	0	0.00	55.50	13	3,490	0.37%
2024/11/14	2	55.80	0	0.00	54.80	2	3,511	0.06%
2024/11/12	24.1	55.38	0	0.00	55.30	24.1	3,510	0.69%
2024/11/11	0.2	55.55	0	0.00	56.60	0.2	3,493	0.01%
2024/11/08	10	56.00	0	0.00	56.10	10	3,487	0.29%
2024/11/06	1	56.20	0	0.00	57.30	1	3,439	0.03%
2024/11/05	0.1	55.70	0	0.00	55.90	0.1	3,449	0.00%
2024/11/01	0	0.00	0.2	55.60	56.40	-0.2	3,613	-0.01%
2024/10/30	0.1	54.50	0	0.00	54.20	0.1	3,661	0.00%
2024/10/29	1.1	55.22	0	0.00	55.00	1.1	3,685	0.03%
2024/10/28	3	56.47	0	0.00	56.20	3	3,688	0.08%
2024/10/24	7	59.30	0	0.00	58.40	7	3,671	0.19%
2024/10/23	1	59.50	1	60.20	59.10	0	3,656	0.00%
2024/10/22	1	59.40	0.2	59.50	59.90	0.8	3,667	0.02%
2024/10/21	0.1	57.40	0	0.00	57.90	0.1	3,648	0.00%
2024/10/18	1	57.20	0	0.00	57.10	1	3,677	0.03%
2024/10/17	0.1	57.50	16	57.39	57.40	-15.9	3,701	-0.43%
2024/10/16	2	58.20	0	0.00	57.90	2	3,632	0.06%
2024/10/14	1	58.60	0	0.00	58.70	1	3,648	0.03%
2024/10/09	1.1	58.96	0	0.00	58.00	1.1	3,733	0.03%
2024/10/08	2	58.60	0	0.00	58.40	2	3,765	0.05%
2024/10/07	4	59.45	0	0.00	59.70	4	3,795	0.11%
2024/10/04	16	60.10	0	0.00	59.40	16	3,822	0.42%
2024/10/01	2	60.20	0	0.00	60.40	2	3,844	0.05%
2024/09/24	3	60.57	0	0.00	60.40	3	4,201	0.07%
2024/09/19	0.1	60.40	0	0.00	61.20	0.1	4,278	0.00%
2024/09/18	0.2	60.30	0	0.00	59.50	0.2	4,272	0.00%
2024/09/13	3	62.50	1	62.20	62.20	2	4,124	0.05%
2024/09/12	2.1	62.32	0	0.00	63.30	2.1	4,069	0.05%
2024/09/10	0.1	62.60	1	62.40	62.10	-0.9	3,863	-0.02%
2024/09/06	1	63.20	0	0.00	63.70	1	3,937	0.03%
2024/09/05	1	64.30	0	0.00	63.60	1	3,977	0.03%
2024/09/03	0.5	67.93	0	0.00	66.30	0.5	4,008	0.01%
2024/08/30	0	0.00	6	68.90	69.30	-6	4,065	-0.15%
2024/08/29	0	0.00	2	68.10	68.20	-2	4,071	-0.05%
2024/08/27	1	67.40	0	0.00	67.20	1	4,097	0.02%
2024/08/21	6	66.80	0	0.00	66.00	6	4,022	0.15%
2024/08/08	1	61.80	0	0.00	61.80	1	4,588	0.02%
2024/08/07	0	0.00	1.5	62.27	62.30	-1.5	4,601	-0.03%
2024/08/06	1	59.00	0	0.00	59.80	1	4,607	0.02%
2024/08/05	2.5	59.46	1	59.70	59.30	1.5	4,598	0.03%
2024/08/01	0	0.00	0.3	64.70	64.80	-0.3	4,424	-0.01%
2024/07/31	0.1	63.90	0	0.00	64.00	0.1	4,391	0.00%
2024/07/30	0.2	63.35	0	0.00	63.80	0.2	4,397	0.00%
2024/07/29	1	63.90	0	0.00	63.40	1	4,375	0.02%
2024/07/26	0	0.00	3	63.30	64.90	-3	4,448	-0.07%
2024/07/23	3	63.40	0	0.00	63.80	3	4,623	0.06%
2024/07/22	1	64.00	0	0.00	63.60	1	4,628	0.02%
2024/07/19	1	66.30	0	0.00	66.00	1	4,555	0.02%
2024/07/17	2	68.70	0	0.00	68.70	2	4,596	0.04%
2024/07/11	1	66.90	0	0.00	66.80	1	4,811	0.02%
2024/07/09	0	0.00	1	68.00	67.00	-1	4,822	-0.02%
2024/07/08	1	68.50	5	68.60	67.80	-4	4,811	-0.08%
2024/07/05	5	68.80	5	69.20	68.90	0	4,815	0.00%
2024/07/04	6	69.20	0	0.00	69.20	6	4,912	0.12%
2024/07/03	0	0.00	5	69.10	69.10	-5	4,897	-0.10%
2024/07/02	1	68.50	1	68.80	68.80	0	4,802	0.00%
2024/06/28	7	68.44	0	0.00	68.50	7	4,769	0.15%
2024/06/27	3	73.57	8	73.48	73.10	-5	4,645	-0.11%
2024/06/25	1	73.80	1	75.70	76.00	0	5,126	0.00%
2024/06/20	1	76.40	8	76.75	76.50	-7	5,349	-0.13%
2024/06/19	1	76.10	1	76.00	75.20	0	5,426	0.00%
2024/06/14	1	74.50	0	0.00	74.70	1	6,274	0.02%
2024/06/07	2	75.55	0	0.00	75.80	2	6,467	0.03%
2024/06/05	7	75.71	0	0.00	75.00	7	6,519	0.11%
2024/06/04	9	74.91	4	74.10	75.80	5	6,781	0.07%
2024/05/30	0	0.00	2	73.90	73.90	-2	7,091	-0.03%
2024/05/28	0	0.00	10	74.10	73.90	-10	7,423	-0.13%
2024/05/27	0	0.00	3	72.87	73.00	-3	7,430	-0.04%
2024/05/24	0	0.00	1	72.10	72.60	-1	7,463	-0.01%
2024/05/23	12	71.68	6	72.85	71.10	6	7,526	0.08%
2024/05/22	0	0.00	1	72.70	72.50	-1	7,488	-0.01%
2024/05/21	1	71.20	0	0.00	71.00	1	7,445	0.01%
2024/05/20	2	71.40	0	0.00	71.50	2	7,378	0.03%
2024/05/17	4	72.05	1	73.60	71.60	3	7,295	0.04%
2024/05/16	0	0.00	8	73.41	73.60	-8	7,263	-0.11%
2024/05/15	4	73.10	4	72.70	72.70	0	7,338	0.00%
2024/05/14	1	72.40	2	72.50	72.20	-1	7,397	-0.01%
2024/05/13	14	72.80	7	72.81	73.00	7	7,428	0.09%
2024/05/09	1	72.50	0	0.00	71.70	1	7,538	0.01%
2024/05/07	2	72.15	3	72.30	72.50	-1	7,515	-0.01%
2024/05/06	3	72.10	3	72.00	72.00	0	7,494	0.00%
2024/05/03	1	72.80	0	0.00	72.60	1	7,545	0.01%
2024/05/02	0	0.00	4	73.50	73.40	-4	7,588	-0.05%
2024/04/30	10	72.17	11	72.47	73.30	-1	7,628	-0.01%
2024/04/29	3	72.93	0	0.00	72.30	3	7,587	0.04%
2024/04/24	2	78.00	0	0.00	79.30	2	7,617	0.03%
2024/04/22	1	77.70	0	0.00	77.70	1	7,751	0.01%
2024/04/19	0	0.00	2	77.70	79.80	-2	7,664	-0.03%
2024/04/18	0	0.00	3	79.63	80.00	-3	7,630	-0.04%
2024/04/17	0	0.00	1	79.00	78.50	-1	7,682	-0.01%
2024/04/16	0	0.00	0.5	78.20	78.30	-0.5	7,749	-0.01%
2024/04/15	0	0.00	1	79.30	79.00	-1	7,718	-0.01%
2024/04/12	3	79.70	0	0.00	79.30	3	7,741	0.04%
2024/04/11	0	0.00	1	78.70	80.00	-1	7,753	-0.01%
2024/04/10	3	81.07	0	0.00	79.50	3	7,790	0.04%
2024/04/09	3	80.83	0	0.00	80.80	3	7,710	0.04%
2024/04/08	2	81.20	4	81.00	81.50	-2	7,808	-0.03%
2024/04/03	1	82.09	0	0.00	81.30	1	7,877	0.01%
2024/04/02	0.1	82.70	0	0.00	82.40	0.1	7,892	0.00%
2024/04/01	1.4	82.63	2	82.85	82.60	-0.6	7,925	-0.01%
2024/03/29	0	0.00	3	83.63	83.60	-3	7,995	-0.04%
2024/03/28	3	83.07	17	84.09	82.30	-14	7,756	-0.18%
2024/03/27	2	83.85	3	80.63	84.00	-1	7,619	-0.01%
2024/03/25	2	81.25	0	0.00	81.50	2	7,534	0.03%
2024/03/22	4	83.75	1.3	83.62	81.90	2.7	7,656	0.04%
2024/03/21	12	85.00	3	85.67	85.80	9	7,676	0.12%
2024/03/20	15	86.48	9	86.57	85.00	6	7,656	0.08%
2024/03/19	6	83.03	10	84.01	85.60	-4	7,407	-0.05%
2024/03/18	1	81.40	8.1	79.08	80.90	-7.1	7,155	-0.10%
2024/03/15	0	0.00	1	77.20	76.80	-1	7,097	-0.01%
2024/03/14	0	0.00	0.1	77.00	76.10	-0.1	7,092	0.00%
2024/03/13	3	78.30	0	0.00	77.80	3	7,099	0.04%
2024/03/12	4.1	78.12	0	0.00	77.60	4.1	7,120	0.06%
2024/03/11	1.3	78.02	1	79.10	77.00	0.3	7,290	0.00%
2024/03/08	10	79.69	10	79.03	79.10	0	7,393	0.00%
2024/03/07	6	78.05	4	77.85	78.60	2	7,435	0.03%
2024/03/06	9	76.44	3	76.60	77.00	6	7,346	0.08%
2024/03/05	1	76.80	6.1	77.04	76.60	-5.1	7,364	-0.07%
2024/03/04	11	75.95	16	76.20	76.10	-5	7,230	-0.07%
2024/03/01	0	0.00	3	72.97	72.70	-3	7,016	-0.04%
2024/02/29	3	71.10	0	0.00	71.00	3	6,895	0.04%
2024/02/27	4	71.78	5	71.20	71.50	-1	6,881	-0.01%
2024/02/26	2	73.40	0	0.00	72.50	2	6,876	0.03%
2024/02/23	0	0.00	5	74.60	74.10	-5	6,867	-0.07%
2024/02/21	3	73.60	0	0.00	73.40	3	6,806	0.04%
2024/02/19	0	0.00	1	73.40	74.10	-1	6,814	-0.01%
2024/02/16	0.1	74.10	0	0.00	73.90	0.1	6,785	0.00%
2024/02/15	1	74.00	4	73.00	74.00	-3	6,735	-0.04%
2024/02/05	1	71.20	8	71.40	71.80	-7	6,765	-0.10%
2024/02/02	9	72.32	0	0.00	71.80	9	6,752	0.13%
2024/02/01	1	72.70	0	0.00	73.00	1	6,716	0.01%
2024/01/31	0	0.00	1	74.30	73.90	-1	6,709	-0.01%
2024/01/29	0	0.00	1	74.00	74.40	-1	6,865	-0.01%
2024/01/26	1	74.30	1	75.60	73.70	0	6,939	0.00%
2024/01/25	0	0.00	1	75.50	75.60	-1	6,949	-0.01%
2024/01/24	4	74.95	5	75.22	75.50	-1	6,955	-0.01%
2024/01/23	10	75.51	5	75.00	75.20	5	7,008	0.07%
2024/01/22	3	75.33	3	75.43	75.70	0	6,986	0.00%
2024/01/19	3	74.87	0	0.00	75.30	3	7,183	0.04%
2024/01/18	0	0.00	1	74.30	74.30	-1	7,100	-0.01%
2024/01/17	2	73.55	3	73.50	72.90	-1	7,019	-0.01%
2024/01/16	2	73.00	6	72.03	73.20	-4	6,960	-0.06%
2024/01/15	0	0.00	4.1	72.00	72.10	-4.1	6,909	-0.06%
2024/01/12	0	0.00	3	71.00	71.50	-3	6,964	-0.04%
2024/01/11	6	70.55	0	0.00	70.60	6	6,927	0.09%
2024/01/09	0	0.00	1	71.00	71.00	-1	6,789	-0.01%
2024/01/05	1	71.90	0	0.00	72.10	1	6,772	0.01%
2024/01/04	2	72.45	1	72.60	72.80	1	6,733	0.01%
2024/01/03	1	72.40	0	0.00	72.40	1	6,664	0.02%
2024/01/02	0	0.00	3	73.50	73.30	-3	6,628	-0.05%
2023/12/29	5	73.70	0	0.00	74.00	5	6,534	0.08%
2023/12/28	2	73.95	0	0.00	73.90	2	6,491	0.03%
2023/12/27	4	74.62	0	0.00	74.60	4	6,507	0.06%
2023/12/26	4	73.30	2	73.80	73.90	2	6,523	0.03%
2023/12/25	4	73.50	1	73.10	72.90	3	6,440	0.05%
2023/12/22	2	74.90	0	0.00	75.20	2	6,332	0.03%
2023/12/21	4	75.00	1	74.60	74.70	3	6,267	0.05%
2023/12/20	1	76.20	0.1	76.40	76.10	0.9	6,188	0.01%
2023/12/19	8	77.05	0	0.00	76.80	8	6,160	0.13%
2023/12/15	4	81.23	4	83.27	81.00	0	6,103	0.00%
2023/12/14	7	81.79	5	81.86	82.00	2	6,079	0.03%
2023/12/13	1	81.10	2	80.75	80.40	-1	6,085	-0.02%
2023/12/12	1	80.10	3	80.03	80.60	-2	6,078	-0.03%
2023/12/11	1	79.10	3	78.53	78.60	-2	6,141	-0.03%
2023/12/08	1	78.60	0	0.00	77.90	1	6,309	0.02%
2023/12/07	2	77.75	12	77.93	77.50	-10	6,546	-0.15%
2023/12/05	10	78.24	1	78.30	76.40	9	6,492	0.14%
2023/12/04	19	77.85	19	78.25	77.50	0	6,460	0.00%
2023/12/01	2	72.75	5	72.32	74.40	-3	6,201	-0.05%
2023/11/30	7	70.91	10	71.20	70.40	-3	6,133	-0.05%
2023/11/29	0	0.00	1	70.20	70.40	-1	6,106	-0.02%
2023/11/28	12	69.48	2	69.20	69.60	10	6,162	0.16%
2023/11/24	11	69.95	11	69.90	69.30	0	6,227	0.00%
2023/11/22	0	0.00	1	70.10	70.20	-1	6,305	-0.02%
2023/11/21	1	70.00	0	0.00	68.90	1	6,298	0.02%
2023/11/20	0	0.00	5.1	68.84	68.90	-5.1	6,390	-0.08%
2023/11/17	0	0.00	9	69.13	69.30	-9	6,529	-0.14%
2023/11/16	2	69.05	0	0.00	68.70	2	6,524	0.03%
2023/11/15	3	68.87	2.1	68.99	68.30	0.9	6,509	0.01%
2023/11/13	0.1	69.20	6	68.77	69.10	-5.9	6,486	-0.09%
2023/11/10	3	67.50	9	67.46	67.80	-6	6,399	-0.09%
2023/11/09	0	0.00	1	67.10	67.10	-1	6,408	-0.02%
2023/11/08	14	67.91	23	68.19	67.60	-9	6,440	-0.14%
2023/11/07	0	0.00	1	67.80	67.80	-1	6,406	-0.02%
2023/11/06	1	67.00	1	67.50	67.90	0	6,390	0.00%
2023/11/03	0	0.00	3	65.93	66.90	-3	6,306	-0.05%
2023/11/02	2.1	65.24	4.1	65.76	66.00	-2	6,288	-0.03%
2023/11/01	0.1	65.50	0	0.00	64.80	0.1	6,320	0.00%
2023/10/30	3	64.67	1.1	64.44	64.60	1.9	6,366	0.03%
2023/10/27	3	65.40	10	65.46	64.00	-7	6,470	-0.11%
2023/10/26	1	63.50	1	64.10	64.30	0	6,517	0.00%
2023/10/25	1	65.00	0	0.00	64.90	1	6,834	0.01%
2023/10/24	0.1	64.80	0	0.00	64.60	0.1	6,896	0.00%
2023/10/23	4	65.10	1	64.20	64.20	3	6,867	0.04%
2023/10/20	0	0.00	1	64.20	65.00	-1	6,837	-0.01%
2023/10/19	0	0.00	1.2	63.24	63.30	-1.2	6,849	-0.02%
2023/10/18	1	62.00	0	0.00	62.70	1	6,961	0.01%
2023/10/17	0	0.00	1	62.90	62.40	-1	7,098	-0.01%
2023/10/16	5	62.00	0	0.00	62.30	5	7,341	0.07%
2023/10/13	0	0.00	1	63.50	63.10	-1	7,398	-0.01%
2023/10/06	1	62.50	0	0.00	62.10	1	7,644	0.01%
2023/10/05	1	62.60	0	0.00	62.80	1	7,650	0.01%
2023/10/04	0	0.00	1	61.30	62.00	-1	7,686	-0.01%
2023/10/03	1	62.10	1	62.90	62.10	0	7,692	0.00%
2023/10/02	1	63.50	1	63.30	63.30	0	7,673	0.00%
2023/09/28	1	62.20	0	0.00	62.50	1	7,649	0.01%
2023/09/27	1	61.70	0	0.00	61.80	1	7,733	0.01%
2023/09/20	3.3	67.84	4	68.00	65.00	-0.7	8,003	-0.01%
2023/09/19	0	0.00	10	67.40	67.80	-10	7,885	-0.13%
2023/09/18	1	68.50	0	0.00	67.30	1	7,881	0.01%
2023/09/14	0.3	68.40	4.5	68.90	68.30	-4.2	8,033	-0.05%
2023/09/13	18.5	68.85	3	68.53	69.30	15.5	8,128	0.19%
2023/09/12	1	69.10	28	67.67	68.20	-27	8,139	-0.33%
2023/09/11	8	65.78	2	66.55	65.60	6	8,096	0.07%
2023/09/08	9	65.96	4	65.78	65.80	5	8,040	0.06%
2023/09/07	3	66.37	6	66.40	65.00	-3	8,038	-0.04%
2023/09/06	1.5	64.57	2	65.20	65.00	-0.5	7,993	-0.01%
2023/09/05	0	0.00	7	64.10	64.40	-7	7,953	-0.09%
2023/09/01	0	0.00	12	62.83	62.70	-12	7,876	-0.15%
2023/08/31	0	0.00	2	62.30	62.50	-2	7,809	-0.03%
2023/08/30	13	62.20	0	0.00	62.00	13	7,806	0.17%
2023/08/28	2	61.45	1	61.30	61.10	1	7,794	0.01%
2023/08/24	14	62.05	3	61.93	61.40	11	7,713	0.14%
2023/08/23	0	0.00	2	60.80	60.90	-2	7,717	-0.03%
2023/08/18	1	58.50	0	0.00	58.20	1	7,805	0.01%
2023/08/14	13	56.59	1	57.30	57.30	12	7,782	0.15%
2023/08/11	2	58.80	0	0.00	58.80	2	7,709	0.03%
2023/08/07	1	61.80	2	61.60	61.70	-1	7,542	-0.01%
2023/08/04	3	60.13	0	0.00	60.80	3	7,438	0.04%
2023/08/02	7	60.63	1	61.00	60.40	6	7,414	0.08%
2023/08/01	2	61.30	0	0.00	60.70	2	7,291	0.03%
2023/07/31	7	62.43	8	64.91	61.70	-1	7,170	-0.01%
2023/07/28	27	63.86	21	63.87	64.10	6	6,834	0.09%
2023/07/27	1.1	60.61	0	0.00	61.50	1.1	6,461	0.02%
2023/07/26	0.1	61.70	10	61.50	61.40	-9.9	6,392	-0.16%
2023/07/24	1	61.50	0	0.00	61.80	1	6,360	0.02%
2023/07/21	9	63.40	0	0.00	63.30	9	6,277	0.14%
2023/07/20	13	63.56	2	62.80	63.90	11	6,173	0.18%
2023/07/19	3	63.60	2	64.05	63.50	1	6,018	0.02%
2023/07/18	0	0.00	3	61.93	63.00	-3	5,804	-0.05%
2023/07/14	1	61.60	1	61.20	61.10	0	5,768	0.00%
2023/07/13	1	61.60	1	62.40	62.00	0	5,679	0.00%
2023/07/10	0	0.00	4	60.25	60.90	-4	5,564	-0.07%
2023/07/07	3	60.73	0	0.00	60.40	3	5,564	0.05%
2023/07/06	1	61.10	0	0.00	61.00	1	5,565	0.02%
2023/07/05	1	62.90	0.5	62.90	62.40	0.5	5,534	0.01%
2023/07/04	0	0.00	3	62.77	62.90	-3	5,450	-0.06%
2023/07/03	1	61.80	1	62.00	61.40	0	5,325	0.00%
2023/06/30	1	59.60	1	60.60	60.90	0	5,283	0.00%
2023/06/29	1	60.00	0	0.00	60.30	1	5,241	0.02%
2023/06/27	0	0.00	0.2	60.60	60.40	-0.2	5,197	0.00%
2023/06/26	1	59.40	4.1	59.12	59.60	-3.1	5,216	-0.06%
2023/06/21	1.2	60.03	0	0.00	60.20	1.2	5,152	0.02%
2023/06/20	8	62.66	9	61.96	61.70	-1	5,035	-0.02%
2023/06/19	0	0.00	10	65.94	65.50	-10	4,856	-0.21%
2023/06/16	4	64.10	1	63.70	64.00	3	4,636	0.06%
2023/06/15	1	63.80	16	63.03	63.90	-15	4,478	-0.33%
2023/06/14	0	0.00	4.9	61.48	61.40	-4.9	4,336	-0.11%
2023/06/13	3	60.37	2	60.05	60.50	1	4,458	0.02%
2023/06/12	1.1	60.99	0	0.00	59.30	1.1	4,532	0.02%
2023/06/09	1	59.80	3	60.17	60.20	-2	4,588	-0.04%
2023/06/08	8	59.30	6	59.38	59.40	2	4,606	0.04%
2023/06/07	0	0.00	1	59.20	59.10	-1	4,715	-0.02%
2023/06/05	6	58.60	0	0.00	58.80	6	4,956	0.12%
2023/06/02	6	58.20	0	0.00	58.50	6	5,141	0.12%
2023/05/31	0	0.00	1	58.20	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	1	58.30	58.30	-1	5,186	-0.02%
2023/05/29	4	58.23	1	58.50	58.40	3	5,167	0.06%
2023/05/26	6	56.83	7.3	57.30	57.40	-1.3	5,104	-0.03%
2023/05/25	0	0.00	1	54.90	55.40	-1	4,929	-0.02%
2023/05/22	1	54.10	0	0.00	54.10	1	4,965	0.02%
2023/05/18	0	0.00	1	54.30	54.30	-1	5,054	-0.02%
2023/05/11	1.1	53.50	0	0.00	53.30	1.1	5,274	0.02%
2023/05/10	1	53.80	0	0.00	53.70	1	5,350	0.02%
2023/05/09	1	53.90	0	0.00	54.20	1	5,391	0.02%
2023/05/08	0.5	54.40	0	0.00	54.20	0.5	5,369	0.01%
2023/05/05	0	0.00	0	53.60	53.90	0	5,402	0.00%
2023/05/04	0.1	53.50	1	53.60	53.60	-0.9	5,485	-0.02%
2023/05/03	6.3	53.42	0	0.00	53.40	6.3	5,558	0.11%
2023/04/26	1.4	52.68	0	0.00	53.30	1.4	5,670	0.02%
2023/04/25	5.1	52.80	20	53.90	53.00	-14.9	5,641	-0.26%
2023/04/24	0.1	54.40	0	0.00	54.40	0.1	5,588	0.00%
2023/04/21	1.2	54.81	0	0.00	54.60	1.2	5,579	0.02%
2023/04/20	6.1	55.72	10	55.90	55.80	-3.9	5,528	-0.07%
2023/04/19	2	56.55	0	0.00	56.50	2	5,485	0.04%
2023/04/18	1	57.60	0	0.00	57.20	1	5,428	0.02%
2023/04/17	2	57.45	3	57.80	57.60	-1	5,417	-0.02%
2023/04/14	4	57.15	2	57.50	57.40	2	5,383	0.04%
2023/04/11	0	0.00	2	58.30	58.30	-2	5,258	-0.04%
2023/04/06	0	0.00	2.3	58.19	58.30	-2.3	5,139	-0.04%
2023/03/31	1	57.50	3	57.77	57.50	-2	5,082	-0.04%
2023/03/30	0	0.00	3	57.13	57.40	-3	5,037	-0.06%
2023/03/28	5	55.98	2	56.35	56.10	3	4,986	0.06%
2023/03/27	3	56.80	2	56.50	56.70	1	4,901	0.02%
2023/03/24	3	58.40	0	0.00	58.00	3	4,809	0.06%
2023/03/23	0	0.00	3	58.00	58.40	-3	4,764	-0.06%
2023/03/22	1	58.00	0	0.00	57.70	1	4,696	0.02%
2023/03/21	2	57.40	2	57.70	58.00	0	4,642	0.00%
2023/03/20	1	57.60	1	58.30	57.60	0	4,600	0.00%
2023/03/17	0	0.00	0.1	57.70	57.70	-0.1	4,536	0.00%
2023/03/16	6.1	57.63	1	58.10	57.20	5.1	4,434	0.12%
2023/03/15	1	59.10	2	59.20	58.50	-1	4,213	-0.02%
2023/03/14	12	57.72	1	58.20	57.30	11	4,080	0.27%
2023/03/13	0	0.00	0.4	57.30	57.40	-0.4	3,957	-0.01%
2023/03/10	0.1	57.00	0	0.00	56.50	0.1	3,845	0.00%
2023/03/09	2	59.25	2	59.10	59.40	0	3,717	0.00%
2023/03/08	2	59.90	2	59.60	59.60	0	3,611	0.00%
2023/03/07	1	58.60	8	58.88	58.90	-7	3,442	-0.20%
2023/03/06	2	56.95	12	57.18	56.90	-10	3,315	-0.30%
2023/03/03	2	56.30	0	0.00	56.40	2	3,276	0.06%
2023/02/22	0.2	54.20	0.3	54.73	54.80	-0.1	3,171	0.00%
2023/02/21	0.1	54.70	1	54.60	54.40	-0.9	3,187	-0.03%
2023/02/20	0	0.00	1	55.00	54.80	-1	3,236	-0.03%
2023/02/17	0	0.00	5	54.80	55.00	-5	3,274	-0.15%
2023/02/16	1	54.20	0	0.00	54.30	1	3,295	0.03%
2023/02/15	0.2	54.65	0	0.00	54.30	0.2	3,415	0.01%
2023/02/10	0	0.00	1	56.30	55.30	-1	3,588	-0.03%
2023/02/09	1	56.20	5	56.20	56.00	-4	3,616	-0.11%
2023/02/07	10	56.00	2	56.30	56.40	8	3,581	0.22%
2023/02/03	1	55.20	3	55.10	55.10	-2	3,748	-0.05%
2023/02/02	1	54.70	0	0.00	54.70	1	3,735	0.03%
2023/02/01	0	0.00	10	53.10	53.90	-10	3,795	-0.26%
2023/01/30	10	52.70	3	53.00	53.00	7	3,744	0.19%
2023/01/16	1	50.60	14	51.00	50.90	-13	3,724	-0.35%
2023/01/09	0	0.00	10	51.00	50.90	-10	3,945	-0.25%
2023/01/06	0	0.00	1.1	50.09	50.10	-1.1	3,930	-0.03%
2023/01/03	0	0.00	1	50.00	49.60	-1	4,062	-0.02%
2022/12/30	0	0.00	0.6	49.17	49.60	-0.6	4,069	-0.01%
2022/12/29	1	47.70	0	0.00	48.30	1	4,076	0.02%
2022/12/28	0.2	48.63	10	48.15	48.20	-9.8	4,116	-0.24%
2022/12/27	0	0.00	10	49.35	49.30	-10	4,117	-0.24%
2022/12/21	10	50.30	0.1	49.95	49.90	9.9	4,223	0.23%
2022/12/20	0.1	48.30	0	0.00	48.20	0.1	4,195	0.00%
2022/12/15	0	0.00	10	50.50	50.60	-10	4,210	-0.24%
2022/12/12	0	0.00	13	50.10	49.90	-13	4,281	-0.30%
2022/12/09	6	50.55	0	0.00	50.30	6	4,294	0.14%
2022/12/08	0	0.00	5	50.60	50.70	-5	4,313	-0.12%
2022/12/07	10	50.05	6	50.48	50.10	4	4,324	0.09%
2022/12/06	16	51.72	0	0.00	50.60	16	4,321	0.37%
2022/12/05	13	51.60	10	51.50	52.10	3	4,321	0.07%
2022/12/01	0	0.00	8	50.73	50.30	-8	4,376	-0.18%
2022/11/30	2	49.95	0	0.00	49.80	2	4,355	0.05%
2022/11/28	5	50.00	6	51.08	49.65	-1	4,372	-0.02%
2022/11/24	0.5	49.26	0	0.00	49.25	0.5	4,259	0.01%
2022/11/22	0	0.00	1	50.10	50.10	-1	4,174	-0.02%
2022/11/18	2	50.10	0	0.00	50.10	2	4,186	0.05%
2022/11/16	2	49.55	24.6	49.17	50.00	-22.6	4,132	-0.55%
2022/11/14	0	0.00	3	48.75	48.70	-3	4,045	-0.07%
2022/11/11	10	47.93	29	48.47	48.35	-19	3,975	-0.48%
2022/11/10	1	46.45	3	46.47	46.75	-2	3,816	-0.05%
2022/11/09	1	45.85	2.2	46.07	46.15	-1.2	3,794	-0.03%
2022/11/08	1	45.30	1	46.00	45.30	0	3,716	0.00%
2022/11/07	0	0.00	1	45.00	44.85	-1	3,619	-0.03%
2022/11/04	1	44.05	2	44.28	44.65	-1	3,607	-0.03%
2022/11/03	1	43.50	1	43.75	44.00	0	3,581	0.00%
2022/11/01	4	44.03	6	43.78	43.95	-2	3,661	-0.05%
2022/10/31	7	42.07	0	0.00	41.85	7	3,563	0.20%
2022/10/28	3	42.67	7	42.13	41.65	-4	3,615	-0.11%
2022/10/26	1	39.80	2	39.85	39.70	-1	3,520	-0.03%
2022/10/25	2	39.95	2.1	40.41	39.75	-0.1	3,551	0.00%
2022/10/24	1.1	39.41	0	0.00	39.70	1.1	3,576	0.03%
2022/10/20	11	38.81	10	38.60	38.85	1	3,572	0.03%
2022/10/18	13	40.06	1	40.15	40.15	12	3,549	0.34%
2022/10/14	10	39.98	0	0.00	40.70	10	3,541	0.28%
2022/10/13	1	38.40	20	38.48	38.50	-19	3,635	-0.52%
2022/10/12	1	40.15	1	40.60	40.15	0	3,611	0.00%
2022/10/11	4.2	42.19	2	41.50	41.00	2.2	3,652	0.06%
2022/10/06	1	43.55	0	0.00	44.15	1	3,702	0.03%
2022/10/04	12	43.39	0	0.00	43.40	12	3,743	0.32%
2022/10/03	34	42.89	35	42.53	42.50	-1	3,799	-0.03%
2022/09/30	0	0.00	1	41.80	41.80	-1	3,847	-0.03%
2022/09/29	10	40.75	0	0.00	40.90	10	3,860	0.26%
2022/09/28	1.1	39.42	0	0.00	39.40	1.1	3,851	0.03%
2022/09/27	0	0.00	25	40.52	41.40	-25	3,850	-0.65%
2022/09/26	0.1	40.98	0	0.00	40.65	0.1	3,860	0.00%
2022/09/23	1.2	43.59	0	0.00	42.90	1.2	3,865	0.03%
2022/09/21	0.1	43.60	0	0.00	43.20	0.1	3,920	0.00%
2022/09/19	0.1	44.15	0	0.00	44.00	0.1	3,970	0.00%
2022/09/16	1.1	45.31	0	0.00	45.00	1.1	3,966	0.03%
2022/09/15	1.1	46.77	0	0.00	46.10	1.1	4,002	0.03%
2022/09/14	6	45.20	7	46.47	46.80	-1	4,046	-0.02%
2022/09/13	42	47.18	43	46.50	46.70	-1	4,061	-0.02%
2022/09/12	0	0.00	21	46.65	46.65	-21	4,086	-0.51%
2022/09/08	1	44.05	1	46.50	46.00	0	4,072	0.00%
2022/09/07	0.1	43.15	0	0.00	42.65	0.1	4,050	0.00%
2022/09/06	1.1	43.01	0	0.00	43.25	1.1	4,107	0.03%
2022/09/05	7.2	44.21	1	43.70	43.50	6.2	4,158	0.15%
2022/08/31	0	0.00	2	45.75	45.80	-2	4,218	-0.05%
2022/08/30	2	45.00	1	45.10	44.95	1	4,227	0.02%
2022/08/29	1	44.85	0	0.00	44.80	1	4,249	0.02%
2022/08/26	3	46.00	3	45.70	45.55	0	4,283	0.00%
2022/08/18	1	45.35	0	0.00	45.65	1	4,581	0.02%
2022/08/17	2	46.00	0	0.00	45.85	2	4,553	0.04%
2022/08/15	0	0.00	2	45.15	44.95	-2	4,458	-0.04%
2022/08/12	1	44.15	0	0.00	44.10	1	4,395	0.02%
2022/08/11	3	43.50	4	43.69	43.50	-1	4,350	-0.02%
2022/08/09	1	43.10	0	0.00	43.50	1	4,269	0.02%
2022/08/08	19	42.41	17	42.70	43.50	2	4,212	0.05%
2022/08/05	10	41.40	0	0.00	41.50	10	4,074	0.25%
2022/08/04	4	41.00	18	41.12	41.00	-14	4,032	-0.35%
2022/08/03	0	0.00	3	40.10	40.80	-3	3,925	-0.08%
2022/08/01	5	41.30	1	41.45	41.20	4	3,837	0.10%
2022/07/29	0	0.00	1	41.15	41.15	-1	3,775	-0.03%
2022/07/28	0.2	39.25	0	0.00	39.90	0.2	3,698	0.01%
2022/07/27	0	0.00	5	39.25	39.40	-5	3,638	-0.14%
2022/07/26	7	38.39	2	38.75	38.30	5	3,615	0.14%
2022/07/22	0	0.00	1	40.70	40.15	-1	3,526	-0.03%
2022/07/21	0	0.00	13	40.44	40.45	-13	3,515	-0.37%
2022/07/20	0	0.00	3	39.80	39.60	-3	3,490	-0.09%
2022/07/19	0	0.00	10	38.30	38.60	-10	3,402	-0.29%
2022/07/18	27	37.90	6	38.40	38.70	21	3,375	0.62%
2022/07/15	2	36.60	3	37.07	37.55	-1	3,286	-0.03%
2022/07/13	1	35.75	0	0.00	35.75	1	3,171	0.03%
2022/07/12	3	35.95	10	35.90	34.85	-7	3,135	-0.22%
2022/07/08	1	36.05	6	36.74	37.25	-5	3,019	-0.17%
2022/07/07	1	33.35	0	0.00	34.50	1	2,966	0.03%
2022/07/05	2	34.90	0	0.00	35.10	2	2,965	0.07%
2022/07/04	2	34.95	0	0.00	34.55	2	2,940	0.07%
2022/06/30	2.2	36.13	2	35.90	35.90	0.2	2,892	0.01%
2022/06/29	2	37.05	0	0.00	37.20	2	2,842	0.07%
2022/06/28	1	39.00	0	0.00	37.95	1	2,805	0.04%
2022/06/27	10	39.25	0	0.00	39.00	10	2,781	0.36%
2022/06/24	1	39.15	0	0.00	38.60	1	2,734	0.04%
2022/06/23	23	38.28	5	37.97	38.55	18	2,726	0.66%
2022/06/22	1	39.00	0	0.00	39.00	1	2,673	0.04%
2022/06/20	31	41.46	1	43.10	40.35	30	2,576	1.16%
2022/06/17	24	43.84	1	43.15	43.10	23	2,524	0.91%
2022/06/16	4	47.23	4	45.68	44.70	0	2,470	0.00%
2022/06/15	9	50.03	0	0.00	49.75	9	2,387	0.38%
2022/06/14	3	49.90	4	49.90	50.60	-1	2,348	-0.04%
2022/06/13	5	50.24	0	0.00	50.00	5	2,307	0.22%
2022/06/10	0	0.00	4	51.10	51.10	-4	2,266	-0.18%
2022/06/09	1	51.20	11	50.89	50.50	-10	2,219	-0.45%
2022/06/07	1.1	49.75	8	49.70	50.00	-6.9	2,161	-0.32%
2022/06/06	0.7	49.55	2.7	49.92	50.20	-2	2,140	-0.09%
2022/06/02	5	50.44	1.5	50.50	50.40	3.5	2,125	0.17%
2022/06/01	1	49.60	5	49.07	49.60	-4	1,963	-0.20%
2022/05/31	10	47.87	3	47.78	48.25	7	1,806	0.39%
2022/05/30	1	46.20	3	46.83	47.40	-2	1,732	-0.12%
2022/05/27	0	0.00	2	44.85	45.10	-2	1,688	-0.12%
2022/05/26	2	44.40	0	0.00	44.30	2	1,707	0.12%
2022/05/25	0	0.00	10	44.55	44.55	-10	1,745	-0.57%
2022/05/24	1	44.40	0	0.00	44.40	1	1,800	0.06%
2022/05/23	0	0.00	0.3	45.70	45.05	-0.3	1,811	-0.02%
2022/05/20	0.2	45.25	2.5	45.41	45.50	-2.3	1,861	-0.12%
2022/05/19	1.5	44.88	0	0.00	44.85	1.5	1,872	0.08%
2022/05/17	10.1	45.50	0	0.00	45.60	10.1	1,908	0.53%
2022/05/16	0	0.00	11	44.62	44.80	-11	1,936	-0.57%
2022/05/12	0	0.00	1	43.50	43.15	-1	1,991	-0.05%
2022/05/11	0	0.00	2	44.45	44.15	-2	2,009	-0.10%
2022/05/10	6	44.33	0	0.00	44.60	6	2,093	0.29%
2022/05/09	0	0.00	1	44.75	44.70	-1	2,170	-0.05%
2022/05/05	0	0.00	2	45.80	45.45	-2	2,198	-0.09%
2022/05/04	0	0.00	1	44.80	44.75	-1	2,204	-0.05%
2022/05/03	7	44.13	0	0.00	44.30	7	2,239	0.31%
2022/04/29	0	0.00	2	45.35	43.50	-2	2,291	-0.09%
2022/04/28	0	0.00	2	43.90	43.50	-2	2,326	-0.09%
2022/04/27	5	42.41	0	0.00	42.85	5	2,343	0.21%
2022/04/26	2	44.85	0	0.00	44.00	2	2,325	0.09%
2022/04/25	1	45.70	0	0.00	44.80	1	2,317	0.04%
2022/04/22	1	46.70	0	0.00	46.85	1	2,322	0.04%
2022/04/20	0	0.00	2	46.70	47.10	-2	2,418	-0.08%
2022/04/19	1	46.30	0	0.00	46.25	1	2,434	0.04%
2022/04/18	3	45.83	0	0.00	45.65	3	2,511	0.12%
2022/04/14	0	0.00	2	47.50	47.45	-2	2,570	-0.08%
2022/04/13	2	46.30	1	46.20	46.55	1	2,640	0.04%
2022/04/12	0	0.00	2	46.00	46.10	-2	2,646	-0.08%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	0	0.00	1	48.90	48.20	-1	2,655	-0.04%
2022/04/06	1	49.00	0	0.00	48.85	1	2,656	0.04%
2022/04/01	2.1	49.60	0	0.00	49.60	2.1	2,671	0.08%
2022/03/31	0	0.00	1	50.20	50.10	-1	2,671	-0.04%
2022/03/30	0.4	50.10	0	0.00	50.10	0.4	2,714	0.01%
2022/03/25	0	0.00	2	50.85	50.50	-2	2,738	-0.07%
2022/03/21	5	50.40	0	0.00	50.30	5	2,829	0.18%
2022/03/18	0	0.00	1	50.50	50.40	-1	2,895	-0.03%
2022/03/17	0	0.00	2	50.50	50.30	-2	2,898	-0.07%
2022/03/16	10	48.50	2	48.30	48.40	8	2,882	0.28%
2022/03/14	2	50.20	0	0.00	50.20	2	2,924	0.07%
2022/03/11	0	0.00	5	50.40	49.95	-5	2,991	-0.17%
2022/03/09	1	48.85	0	0.00	48.80	1	3,080	0.03%
2022/03/08	2	48.33	0	0.00	48.30	2	3,136	0.06%
2022/03/07	8	49.99	0	0.00	50.00	8	3,153	0.25%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	0.1	52.00	0	0.00	52.00	0.1	3,297	0.00%
2022/03/01	2	51.30	0	0.00	51.30	2	3,507	0.06%
2022/02/25	1	49.90	0	0.00	50.60	1	3,573	0.03%
2022/02/24	7.4	49.68	0	0.00	49.20	7.4	3,643	0.20%
2022/02/23	4	50.10	1	50.70	50.50	3	3,777	0.08%
2022/02/22	2.1	50.62	0	0.00	50.00	2.1	3,815	0.06%
2022/02/21	2	51.25	0	0.00	51.50	2	3,828	0.05%
2022/02/18	5	51.34	0	0.00	51.50	5	3,877	0.13%
2022/02/17	10.1	51.61	0	0.00	51.70	10.1	3,931	0.26%
2022/02/16	0.1	52.00	0	0.00	51.70	0.1	4,002	0.00%
2022/02/15	2.2	51.62	0	0.00	51.20	2.2	4,080	0.05%
2022/02/14	1.5	51.63	0	0.00	51.60	1.5	4,139	0.04%
2022/02/11	0.6	53.67	0	0.00	53.00	0.6	4,157	0.01%
2022/02/10	3.5	53.99	0	0.00	53.70	3.5	4,226	0.08%
2022/02/09	0	0.00	1	53.10	54.40	-1	4,347	-0.02%
2022/02/08	5	52.10	0	0.00	52.10	5	4,403	0.11%
2022/02/07	2	51.90	0	0.00	51.90	2	4,489	0.04%
2022/01/24	2	51.90	2	53.05	53.00	0	4,966	0.00%
2022/01/21	1	53.40	0	0.00	53.00	1	5,218	0.02%
2022/01/19	0	0.00	1	53.00	53.20	-1	5,266	-0.02%
2022/01/13	1	51.60	0	0.00	51.70	1	5,598	0.02%
2022/01/07	2	52.90	1	52.90	52.70	1	5,829	0.02%
2022/01/06	1	54.10	0	0.00	54.10	1	5,840	0.02%
2022/01/05	5	54.46	0	0.00	54.60	5	5,891	0.08%
2022/01/04	1	54.30	0	0.00	54.30	1	6,025	0.02%
2021/12/28	1	55.40	0	0.00	55.20	1	6,429	0.02%
2021/12/24	1	55.30	0	0.00	55.30	1	6,582	0.02%
2021/12/23	1	55.80	0	0.00	54.80	1	6,681	0.01%
2021/12/22	0	0.00	2	55.45	55.50	-2	6,810	-0.03%
2021/12/21	0	0.00	3	54.50	54.70	-3	6,856	-0.04%
2021/12/16	1	55.10	1	55.20	55.20	0	7,242	0.00%
2021/12/14	1	54.00	0	0.00	53.50	1	7,377	0.01%
2021/12/13	1	55.20	0	0.00	55.10	1	7,484	0.01%
2021/12/08	1	56.10	1	56.10	56.30	0	7,967	0.00%
2021/12/06	2.1	56.90	0	0.00	57.00	2.1	8,377	0.03%
2021/12/03	0	0.00	3	57.40	57.60	-3	8,616	-0.03%
2021/12/02	0	0.00	1	56.80	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	2	56.80	56.70	-2	9,061	-0.02%
2021/11/30	2	55.40	1	56.10	55.50	1	9,265	0.01%
2021/11/26	12	53.03	1	53.30	53.00	11	10,180	0.11%
2021/11/25	2	54.90	4	55.80	54.90	-2	10,603	-0.02%
2021/11/24	0	0.00	1	55.70	56.00	-1	12,244	-0.01%
2021/11/23	3	56.40	0	0.00	56.00	3	13,642	0.02%
2021/11/22	1	55.90	4	57.30	57.60	-3	13,796	-0.02%
2021/11/19	2	56.85	2	56.80	56.60	0	13,942	0.00%
2021/11/18	2	57.60	4	57.60	57.30	-2	14,141	-0.01%
2021/11/17	1	57.80	4	57.73	57.70	-3	14,253	-0.02%
2021/11/16	7	56.87	2	57.60	57.40	5	14,345	0.03%
2021/11/15	1	58.10	0	0.00	58.30	1	14,469	0.01%
2021/11/12	5	57.44	1	57.10	57.20	4	14,623	0.03%
2021/11/11	1	58.40	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	8	59.46	59.40	-8	14,744	-0.05%
2021/11/09	1	58.60	0	0.00	58.50	1	14,990	0.01%
2021/11/08	16	59.66	6	59.32	58.90	10	15,168	0.07%
2021/11/05	3	59.60	12	60.88	61.30	-9	15,129	-0.06%
2021/11/04	3	59.50	6	59.57	59.50	-3	15,237	-0.02%
2021/11/03	6	58.47	0	0.00	58.20	6	15,291	0.04%
2021/11/02	3	60.10	3.1	59.94	59.80	-0.1	15,548	0.00%
2021/11/01	6	60.82	5	60.38	61.50	1	15,592	0.01%
2021/10/29	5	59.76	10	59.51	59.40	-5	15,652	-0.03%
2021/10/28	1	57.70	2	57.95	57.70	-1	15,872	-0.01%
2021/10/27	1	56.90	4	57.53	57.50	-3	16,604	-0.02%
2021/10/26	12	57.27	0	0.00	56.80	12	16,845	0.07%
2021/10/25	1	57.30	1	57.90	58.10	0	16,942	0.00%
2021/10/22	1	56.70	2	58.20	57.70	-1	17,212	-0.01%
2021/10/21	6	56.73	1	56.30	56.60	5	17,370	0.03%
2021/10/20	2	57.75	1	58.50	58.00	1	17,637	0.01%
2021/10/19	0	0.00	8	56.95	57.50	-8	17,857	-0.04%
2021/10/18	11	56.27	9	57.57	55.40	2	18,163	0.01%
2021/10/15	3	56.33	1	55.70	56.70	2	18,840	0.01%
2021/10/14	1	53.40	1	54.10	54.00	0	19,648	0.00%
2021/10/12	2	53.30	1	52.60	52.90	1	20,096	0.00%
2021/10/07	1	54.80	0	0.00	56.30	1	21,687	0.00%
2021/10/04	0	0.00	1	55.40	54.70	-1	22,591	0.00%
2021/10/01	3	55.70	0	0.00	55.70	3	22,740	0.01%
2021/09/30	1	58.50	8	57.90	58.50	-7	22,859	-0.03%
2021/09/29	6	58.23	0	0.00	57.20	6	22,762	0.03%
2021/09/27	5	61.08	1	61.70	60.50	4	22,617	0.02%
2021/09/24	3	63.10	0	0.00	62.90	3	22,495	0.01%
2021/09/23	2	60.45	3	60.70	60.00	-1	22,317	0.00%
2021/09/22	8	59.89	3	60.60	59.60	5	22,350	0.02%
2021/09/17	1	62.10	1	62.40	62.40	0	22,326	0.00%
2021/09/16	9	63.08	5	61.80	61.80	4	22,421	0.02%
2021/09/15	2	64.10	1	64.20	64.30	1	22,291	0.00%
2021/09/14	1	62.20	3	64.03	64.60	-2	22,151	-0.01%
2021/09/13	4	64.75	1	65.50	64.00	3	21,953	0.01%
2021/09/10	1	65.00	0	0.00	65.60	1	21,916	0.00%
2021/09/09	2	64.40	15	65.42	66.40	-13	21,738	-0.06%
2021/09/08	7	64.10	7	64.13	63.00	0	21,414	0.00%
2021/09/07	10	64.34	5	65.86	65.80	5	21,179	0.02%
2021/09/06	5	67.50	14	68.63	66.40	-9	20,977	-0.04%
2021/09/03	7	67.59	10	67.74	67.30	-3	20,743	-0.01%
2021/09/02	34	66.73	33	67.78	65.80	1	20,805	0.00%
2021/09/01	27	70.09	15	70.35	69.00	12	20,307	0.06%
2021/08/31	7	70.21	4	70.85	71.80	3	19,856	0.02%
2021/08/30	164	69.22	159	69.52	70.20	5	19,361	0.03%	大買/大賣/
2021/08/27	12	67.05	68	68.56	69.10	-56	17,627	-0.32%
2021/08/26	12	62.96	7	62.41	62.90	5	16,152	0.03%
2021/08/25	3	62.23	1	62.50	62.00	2	15,912	0.01%
2021/08/24	3	60.03	10	61.16	62.40	-7	15,598	-0.04%
2021/08/23	9	60.10	2	59.65	60.10	7	15,377	0.05%
2021/08/20	2	57.95	2	58.20	58.20	0	15,262	0.00%
2021/08/19	2	57.15	2	57.65	57.20	0	15,117	0.00%
2021/08/18	2	57.85	5.4	57.59	59.40	-3.4	14,921	-0.02%
2021/08/17	2	56.05	13	53.82	54.30	-11	14,733	-0.07%
2021/08/16	13	57.00	1	56.60	56.50	12	14,598	0.08%
2021/08/13	3.1	57.65	5	59.16	56.80	-1.9	14,477	-0.01%
2021/08/12	6	60.93	24	60.45	60.80	-18	14,211	-0.13%
2021/08/11	2	59.30	4	59.88	58.80	-2	13,972	-0.01%
2021/08/10	3	59.07	3	60.30	61.00	0	13,860	0.00%
2021/08/09	6	60.95	6.2	61.29	60.40	-0.2	13,700	0.00%
2021/08/06	16.4	63.16	4	62.38	61.70	12.4	13,599	0.09%
2021/08/05	3	62.60	8	62.45	63.10	-5	13,217	-0.04%
2021/08/04	8	63.09	1	62.70	62.70	7	13,128	0.05%
2021/08/03	24	63.29	24.4	62.71	63.00	-0.4	12,951	0.00%
2021/08/02	12.4	61.98	31	62.66	63.00	-18.6	12,488	-0.15%
2021/07/30	21	58.37	10.5	59.85	59.20	10.5	11,748	0.09%
2021/07/29	3	56.97	1	56.50	57.70	2	11,553	0.02%
2021/07/28	5.4	55.49	4.4	54.69	55.70	1	11,426	0.01%
2021/07/27	4.5	58.71	1	58.50	57.50	3.5	11,225	0.03%
2021/07/26	13	59.82	12	60.20	59.90	1	11,074	0.01%
2021/07/23	12.1	57.49	5	58.12	57.20	7.1	10,768	0.07%
2021/07/22	17.1	59.42	30	59.70	59.50	-12.9	10,663	-0.12%
2021/07/21	14.1	59.12	10	58.93	58.50	4.1	10,434	0.04%
2021/07/20	20	56.81	33.2	56.74	58.30	-13.2	9,936	-0.13%
2021/07/19	11	54.77	28	55.71	54.40	-17	9,056	-0.19%
2021/07/16	3	52.67	12	52.37	53.30	-9	8,738	-0.10%
2021/07/15	8	52.29	3	52.87	52.40	5	8,594	0.06%
2021/07/14	59.2	55.49	16	56.14	55.90	43.2	8,222	0.53%
2021/07/13	8	51.74	11	51.69	52.10	-3	6,875	-0.04%
2021/07/12	2	47.73	1	48.20	48.15	1	5,872	0.02%
2021/07/09	1	46.40	0	0.00	46.90	1	5,727	0.02%
2021/07/08	9	47.57	7	47.76	46.85	2	5,860	0.03%
2021/07/07	1	47.25	20	46.66	47.00	-19	5,729	-0.33%
2021/07/05	1	45.40	4	45.63	45.95	-3	5,715	-0.05%
2021/07/02	1	44.40	0	0.00	45.20	1	5,800	0.02%
2021/07/01	1	44.95	2	44.80	44.40	-1	5,925	-0.02%
2021/06/29	1	44.70	10	45.25	44.50	-9	5,939	-0.15%
2021/06/28	8	45.41	4	45.36	46.00	4	5,891	0.07%
2021/06/25	12	45.78	2	45.48	45.80	10	5,910	0.17%
2021/06/22	1	43.65	0	0.00	43.90	1	5,920	0.02%
2021/06/18	0	0.00	1	44.45	44.50	-1	5,988	-0.02%
2021/06/17	0	0.00	20	44.08	44.10	-20	6,047	-0.33%
2021/06/16	1	44.00	0	0.00	43.50	1	6,072	0.02%
2021/06/15	2	43.93	0	0.00	43.85	2	6,117	0.03%
2021/06/11	5	44.50	0	0.00	44.20	5	6,144	0.08%
2021/06/10	1	45.00	1	45.40	44.50	0	6,097	0.00%
2021/06/09	20	44.07	6	43.73	44.20	14	5,872	0.24%
2021/06/08	1	43.70	5	43.60	44.10	-4	5,903	-0.07%
2021/06/07	3	42.50	0	0.00	43.00	3	5,914	0.05%
2021/06/04	25	42.04	20	42.35	41.95	5	5,935	0.08%
2021/06/02	1	42.80	0	0.00	42.55	1	6,102	0.02%
2021/05/31	0	0.00	1	42.70	42.50	-1	6,250	-0.02%
2021/05/28	8	41.46	0	0.00	42.55	8	6,332	0.13%
2021/05/27	12	40.55	0	0.00	40.95	12	6,428	0.19%
2021/05/26	0	0.00	1	40.75	40.60	-1	6,573	-0.02%
2021/05/25	0	0.00	1	40.60	40.30	-1	6,682	-0.01%
2021/05/20	1	39.90	0	0.00	39.40	1	7,100	0.01%
2021/05/19	0	0.00	1	39.00	39.20	-1	7,278	-0.01%
2021/05/18	60	37.03	80	37.53	38.80	-20	7,498	-0.27%
2021/05/17	33	36.02	18	36.78	36.15	15	7,924	0.19%
2021/05/14	0	0.00	20	39.08	38.55	-20	8,395	-0.24%
2021/05/13	2	38.05	32	37.50	38.35	-30	9,064	-0.33%
2021/05/12	0	0.00	2	38.48	38.40	-2	9,528	-0.02%
2021/05/11	5	41.02	0	0.00	40.55	5	9,544	0.05%
2021/05/06	3	41.87	1	41.05	40.90	2	9,609	0.02%
2021/05/05	2	42.45	0	0.00	42.00	2	9,654	0.02%
2021/05/04	2	42.43	1	42.40	42.95	1	9,828	0.01%
2021/05/03	2	45.33	1	45.60	44.70	1	9,932	0.01%
2021/04/29	20	47.58	25	47.94	47.20	-5	9,931	-0.05%
2021/04/28	55	47.46	4	47.98	48.00	51	10,555	0.48%
2021/04/27	6	47.13	15	47.35	47.25	-9	10,606	-0.08%
2021/04/26	17	47.33	25	47.56	47.90	-8	10,663	-0.08%
2021/04/23	5	45.60	2	45.50	46.00	3	10,433	0.03%
2021/04/22	2	45.25	5	46.29	44.70	-3	10,474	-0.03%
2021/04/21	15	46.41	0	0.00	46.10	15	10,437	0.14%
2021/04/20	3	46.30	1	45.85	46.05	2	10,472	0.02%
2021/04/19	0	0.00	1	45.25	45.35	-1	10,944	-0.01%
2021/04/16	5	44.79	7	44.94	45.05	-2	11,042	-0.02%
2021/04/15	1	44.50	0	0.00	44.50	1	11,014	0.01%
2021/04/14	5	43.18	8	44.05	44.05	-3	11,015	-0.03%
2021/04/13	1	45.15	1	45.75	45.15	0	10,919	0.00%
2021/04/09	2	46.80	0	0.00	46.70	2	10,850	0.02%
2021/04/08	5	46.55	10	46.40	46.75	-5	10,773	-0.05%
2021/04/07	0	0.00	4	46.40	46.70	-4	10,641	-0.04%
2021/04/06	2	45.35	0	0.00	45.70	2	10,496	0.02%
2021/03/30	6	45.36	0	0.00	45.35	6	10,427	0.06%
2021/03/29	4	45.93	0	0.00	45.85	4	10,330	0.04%
2021/03/26	12	46.03	4	46.06	45.90	8	10,305	0.08%
2021/03/25	0	0.00	1	44.90	45.20	-1	10,148	-0.01%
2021/03/24	5	44.88	0	0.00	44.60	5	10,119	0.05%
2021/03/22	0	0.00	1	44.75	45.10	-1	9,994	-0.01%
2021/03/19	1	44.00	2	44.05	44.05	-1	9,966	-0.01%
2021/03/18	1	44.45	19	44.49	44.35	-18	9,987	-0.18%
2021/03/17	2	44.45	1	44.40	44.00	1	10,005	0.01%
2021/03/15	2	43.93	0	0.00	43.85	2	10,186	0.02%
2021/03/12	19	44.20	0	0.00	44.25	19	10,161	0.19%
2021/03/11	1	44.15	0	0.00	44.15	1	10,189	0.01%
2021/03/10	1	42.90	0	0.00	42.80	1	10,170	0.01%
2021/03/09	1	42.00	6	42.79	42.45	-5	10,149	-0.05%
2021/03/08	1	43.40	3	44.15	43.30	-2	10,122	-0.02%
2021/03/05	3	43.00	0	0.00	43.90	3	10,168	0.03%
2021/03/04	5	43.77	0	0.00	43.60	5	10,221	0.05%
2021/03/03	5	44.89	0	0.00	44.80	5	10,155	0.05%
2021/03/02	0	0.00	4	46.50	45.50	-4	10,088	-0.04%
2021/02/26	1	45.90	2	45.93	45.90	-1	10,030	-0.01%
2021/02/25	11	45.61	12	45.39	45.35	-1	10,222	-0.01%
2021/02/24	4	46.08	40	46.36	45.60	-36	10,283	-0.35%
2021/02/23	22	46.36	23	47.21	46.15	-1	10,120	-0.01%
2021/02/22	3	45.93	10	46.44	46.80	-7	9,978	-0.07%
2021/02/19	25	46.12	14	46.40	46.15	11	9,808	0.11%
2021/02/18	24	47.72	0	0.00	47.50	24	9,634	0.25%
2021/02/17	12	48.60	8	48.99	49.00	4	9,409	0.04%
2021/02/05	19	47.70	4	47.59	47.55	15	8,932	0.17%
2021/02/04	29	46.91	34	47.19	47.80	-5	8,421	-0.06%
2021/02/03	7	45.20	12	45.69	45.70	-5	7,728	-0.06%
2021/02/02	5	42.60	4	42.88	43.60	1	7,246	0.01%
2021/02/01	3	41.38	1	41.65	41.60	2	7,180	0.03%
2021/01/29	0	0.00	2	41.75	41.65	-2	7,136	-0.03%
2021/01/28	0	0.00	1	43.40	42.80	-1	7,095	-0.01%
2021/01/27	1	44.70	2	44.63	44.25	-1	7,018	-0.01%
2021/01/26	0	0.00	3	43.55	43.80	-3	6,880	-0.04%
2021/01/25	7	43.44	1	43.85	43.80	6	6,672	0.09%
2021/01/22	3	41.87	9	41.26	42.20	-6	6,492	-0.09%
2021/01/21	23	43.87	15	42.80	41.60	8	6,384	0.13%
2021/01/20	2	41.65	6	41.05	42.00	-4	5,695	-0.07%
2021/01/19	6	41.44	4	41.83	40.95	2	5,494	0.04%
2021/01/18	5	39.20	0	0.00	40.25	5	5,361	0.09%
2021/01/15	4	40.20	8	40.32	39.90	-4	5,287	-0.08%
2021/01/14	3	40.45	3	40.78	40.75	0	5,203	0.00%
2021/01/12	12	42.18	14	42.05	40.35	-2	5,046	-0.04%
2021/01/11	0	0.00	3	39.90	40.35	-3	4,488	-0.07%
2021/01/07	6	38.85	0	0.00	38.90	6	4,347	0.14%
2021/01/06	0	0.00	5	39.15	38.95	-5	4,378	-0.11%
2021/01/05	0	0.00	1	39.90	39.75	-1	4,303	-0.02%
2021/01/04	1	38.95	0	0.00	39.00	1	4,202	0.02%
2020/12/31	4	38.55	4	38.73	38.65	0	4,173	0.00%
2020/12/30	1	38.05	0	0.00	38.15	1	4,137	0.02%
2020/12/29	0	0.00	20	38.15	38.05	-20	4,152	-0.48%
2020/12/28	0	0.00	6	38.40	38.55	-6	4,160	-0.14%
2020/12/25	24	38.24	3	38.35	38.45	21	4,141	0.51%
2020/12/24	4	38.03	0	0.00	37.90	4	4,155	0.10%
2020/12/22	3	37.35	0	0.00	37.10	3	4,176	0.07%
2020/12/21	1	37.25	0	0.00	37.90	1	4,174	0.02%
2020/12/17	3	38.10	0	0.00	38.30	3	4,162	0.07%
2020/12/16	3	38.75	0	0.00	38.65	3	4,164	0.07%
2020/12/15	0	0.00	30	38.63	38.15	-30	4,202	-0.71%
2020/12/14	1	39.00	1	39.50	39.50	0	4,167	0.00%
2020/12/11	6	39.63	7	39.54	39.45	-1	4,307	-0.02%
2020/12/10	1	40.10	0	0.00	40.10	1	4,403	0.02%
2020/12/09	1	40.40	2	40.50	41.05	-1	4,306	-0.02%
2020/12/07	0	0.00	6	39.48	39.50	-6	4,081	-0.15%
2020/12/04	6	38.82	0	0.00	38.85	6	3,990	0.15%
2020/12/03	1	38.30	10	38.35	37.90	-9	3,969	-0.23%
2020/12/02	6	38.68	6	38.99	38.40	0	3,929	0.00%
2020/11/30	1	37.55	2	38.08	37.35	-1	3,775	-0.03%
2020/11/27	35	37.25	0	0.00	37.15	35	3,702	0.95%
2020/11/26	0	0.00	2	37.05	37.00	-2	3,677	-0.05%
2020/11/25	63	37.17	62	36.68	36.80	1	3,678	0.03%
2020/11/24	18	37.73	12	37.74	37.40	6	3,630	0.17%
2020/11/23	7	36.62	4	36.33	37.10	3	3,319	0.09%
2020/11/20	0	0.00	1	35.10	35.20	-1	3,185	-0.03%
2020/11/18	0	0.00	0.1	35.10	35.10	-0.1	3,224	0.00%
2020/11/17	0	0.00	5	35.65	35.35	-5	3,246	-0.15%
2020/11/16	0	0.00	2	35.20	35.15	-2	3,318	-0.06%
2020/11/13	0	0.00	2	34.75	34.80	-2	3,385	-0.06%
2020/11/12	5	35.00	0	0.00	34.80	5	3,481	0.14%
2020/11/11	0	0.00	1	34.75	34.75	-1	3,532	-0.03%
2020/11/09	0	0.00	2	34.73	34.80	-2	3,603	-0.06%
2020/11/05	2	33.98	0	0.00	34.00	2	3,702	0.05%
2020/11/02	0	0.00	1	33.00	32.95	-1	3,984	-0.03%
2020/10/30	1	33.55	0	0.00	33.35	1	4,038	0.02%
2020/10/28	2	35.00	3	34.48	34.30	-1	4,352	-0.02%
2020/10/27	0	0.00	0.2	34.00	34.65	-0.2	4,642	0.00%
2020/10/23	0	0.00	1	34.15	34.15	-1	4,608	-0.02%
2020/10/21	0	0.00	4	34.03	33.95	-4	4,887	-0.08%
2020/10/16	0	0.00	1	33.65	33.30	-1	5,070	-0.02%
2020/10/14	0	0.00	3	33.87	34.40	-3	5,048	-0.06%
2020/10/08	0	0.00	1	33.80	33.25	-1	5,058	-0.02%
2020/09/30	0	0.00	1	32.40	32.65	-1	5,318	-0.02%
2020/09/29	4	32.41	4	32.40	32.40	0	5,404	0.00%
2020/09/25	4	31.05	0	0.00	30.90	4	5,483	0.07%
2020/09/24	1	31.80	0	0.00	31.80	1	5,502	0.02%
2020/09/23	2	33.05	0	0.00	32.85	2	5,527	0.04%
2020/09/18	1	34.00	0	0.00	34.10	1	5,642	0.02%
2020/09/17	1	34.50	10	34.45	34.45	-9	5,611	-0.16%
2020/09/16	14	35.07	23	34.96	34.70	-9	5,604	-0.16%
2020/09/15	0	0.00	3	34.73	34.95	-3	5,436	-0.06%
2020/09/11	6	32.63	0	0.00	32.60	6	5,289	0.11%
2020/09/09	15	32.82	0	0.00	33.05	15	5,330	0.28%
2020/09/08	0.1	33.05	1	33.15	33.05	-0.9	5,419	-0.02%
2020/09/07	1	32.25	0	0.00	32.35	1	5,447	0.02%
2020/09/04	2	32.40	0	0.00	32.75	2	5,569	0.04%
2020/09/03	1	33.05	1	33.35	33.05	0	5,579	0.00%
2020/09/02	2	32.70	1	32.85	32.95	1	5,588	0.02%
2020/09/01	1	32.35	0	0.00	32.35	1	5,650	0.02%
2020/08/31	2	32.95	0	0.00	32.75	2	5,688	0.04%
2020/08/27	1	32.50	0	0.00	32.85	1	5,926	0.02%
2020/08/24	1	32.10	0	0.00	32.15	1	5,881	0.02%
2020/08/21	1	32.70	0	0.00	32.70	1	5,853	0.02%
2020/08/20	8	31.74	1	31.65	32.25	7	5,848	0.12%
2020/08/19	1	33.95	2	33.95	33.75	-1	5,801	-0.02%
2020/08/18	2	34.03	0	0.00	33.95	2	5,846	0.03%
2020/08/14	2	34.28	12	34.15	34.80	-10	5,708	-0.18%
2020/08/13	1	34.55	0	0.00	34.30	1	5,671	0.02%
2020/08/12	0	0.00	1	34.40	34.70	-1	5,644	-0.02%
2020/08/11	8	34.61	1	34.30	34.80	7	5,583	0.13%
2020/08/10	2	36.20	0	0.00	35.30	2	5,515	0.04%
2020/08/07	1	35.50	0	0.00	35.45	1	5,450	0.02%
2020/08/06	5	35.58	2	35.95	35.90	3	5,404	0.06%
2020/08/05	2	36.95	1	37.10	36.70	1	5,255	0.02%
2020/08/04	8	36.92	31	36.60	36.75	-23	5,218	-0.44%
2020/08/03	21	36.18	25	36.43	36.45	-4	5,143	-0.08%
2020/07/31	2	34.78	10	34.67	34.95	-8	4,912	-0.16%
2020/07/30	0	0.00	6	31.84	32.30	-6	4,610	-0.13%
2020/07/29	11	30.52	1	31.05	30.90	10	4,649	0.22%
2020/07/28	3	30.80	0	0.00	30.15	3	4,768	0.06%
2020/07/27	6	32.78	1	32.10	32.25	5	4,685	0.11%
2020/07/24	4	32.21	35	32.21	32.25	-31	4,558	-0.68%
2020/07/23	2	31.55	2	31.78	31.80	0	4,428	0.00%
2020/07/22	4	31.35	1	31.20	31.15	3	4,416	0.07%
2020/07/16	1	31.10	3	30.90	31.00	-2	4,482	-0.04%
2020/07/15	3	31.67	0	0.00	31.40	3	4,523	0.07%
2020/07/14	1	31.75	0	0.00	32.00	1	4,624	0.02%
2020/07/13	3	31.12	0	0.00	31.65	3	4,571	0.07%
2020/07/10	11	30.38	12	30.26	30.30	-1	4,574	-0.02%
2020/07/09	5	31.52	1	31.50	31.40	4	4,498	0.09%
2020/07/08	6	31.92	1	31.75	32.15	5	4,445	0.11%
2020/07/07	3	32.73	1	32.70	32.80	2	4,418	0.05%
2020/07/03	2	32.35	0	0.00	32.30	2	4,460	0.04%
2020/07/02	3	32.60	17	32.97	32.75	-14	4,493	-0.31%
2020/07/01	0	0.00	27	32.30	32.20	-27	4,460	-0.61%
2020/06/30	2	31.35	1	31.65	31.80	1	4,413	0.02%
2020/06/29	3	30.90	0	0.00	31.00	3	4,362	0.07%
2020/06/19	0	0.00	4	30.70	30.35	-4	4,535	-0.09%
2020/06/18	11	30.35	0	0.00	30.30	11	4,557	0.24%
2020/06/17	1	30.25	1	30.30	30.30	0	4,537	0.00%
2020/06/16	4	30.88	11	31.08	30.70	-7	4,530	-0.15%
2020/06/15	3	31.25	67	31.21	30.70	-64	4,577	-1.40%
2020/06/12	3	29.80	9	29.41	30.45	-6	4,497	-0.13%
2020/06/11	3	30.37	0	0.00	29.60	3	4,459	0.07%
2020/06/10	15	30.80	5	30.60	30.80	10	4,402	0.23%
2020/06/08	1	30.70	3	30.92	30.65	-2	4,503	-0.04%
2020/06/05	0	0.00	8	30.50	30.65	-8	4,431	-0.18%
2020/06/04	0	0.00	17	30.39	30.55	-17	4,420	-0.38%
2020/06/03	5	29.26	4	29.19	29.65	1	4,252	0.02%
2020/06/02	0	0.00	1	28.80	28.75	-1	4,183	-0.02%
2020/06/01	2	28.50	1	28.45	28.70	1	4,240	0.02%
2020/05/29	0	0.00	5	28.10	28.15	-5	4,247	-0.12%
2020/05/28	1	28.35	6	28.40	28.30	-5	4,255	-0.12%
2020/05/27	1	28.95	3	28.92	28.80	-2	4,249	-0.05%
2020/05/26	0	0.00	1	29.05	28.95	-1	4,241	-0.02%
2020/05/25	4	29.04	12	28.79	29.35	-8	4,181	-0.19%
2020/05/22	6	28.09	215	28.00	28.05	-209	4,050	-5.16%	大賣/鉅額交易
2020/05/20	2	28.30	0	0.00	27.85	2	4,022	0.05%
2020/05/19	0	0.00	6	27.84	28.10	-6	4,008	-0.15%
2020/05/15	0	0.00	5	27.60	27.15	-5	3,946	-0.13%
2020/05/14	30	27.75	7	28.05	27.15	23	3,911	0.59%
2020/05/13	7	27.83	0	0.00	28.10	7	3,902	0.18%
2020/05/12	6	27.81	0	0.00	27.75	6	3,890	0.15%
2020/05/11	22	28.16	1	28.25	28.15	21	3,897	0.54%
2020/05/08	2	28.30	24	28.22	28.05	-22	3,872	-0.57%
2020/05/06	2	27.88	0	0.00	27.80	2	3,840	0.05%
2020/05/05	5	27.97	5	28.06	27.85	0	3,815	0.00%
2020/05/04	1	27.35	13	26.92	27.35	-12	3,726	-0.32%
2020/04/30	161	26.00	0	0.00	26.35	161	3,590	4.48%	大買/鉅額交易
2020/04/29	6	25.80	5	25.85	25.75	1	3,554	0.03%
2020/04/28	5	25.80	0	0.00	25.85	5	3,526	0.14%
2020/04/27	2	25.78	0	0.00	25.75	2	3,534	0.06%
2020/04/24	1	25.50	0	0.00	25.50	1	3,513	0.03%
2020/04/21	2	24.83	0	0.00	24.85	2	3,421	0.06%
2020/04/17	11	25.90	2	25.85	25.25	9	3,304	0.27%
2020/04/14	0	0.00	3	24.37	24.40	-3	3,060	-0.10%
2020/04/13	0	0.00	10	24.00	23.85	-10	3,036	-0.33%
2020/04/10	4	24.25	0	0.00	24.20	4	3,026	0.13%
2020/04/08	0	0.00	1	23.40	23.40	-1	2,976	-0.03%
2020/04/07	1	22.20	1	22.30	22.40	0	2,906	0.00%
2020/03/31	2	20.63	3	20.65	20.85	-1	2,757	-0.04%
2020/03/30	4	20.50	0	0.00	20.50	4	2,727	0.15%
2020/03/27	1	21.20	1	20.80	20.80	0	2,718	0.00%
2020/03/26	5	20.70	0	0.00	20.80	5	2,676	0.19%
2020/03/25	12	20.94	0	0.00	20.90	12	2,754	0.44%
2020/03/23	1	19.50	0	0.00	19.65	1	2,728	0.04%
2020/03/20	9	20.02	0	0.00	20.50	9	2,836	0.32%
2020/03/19	0	0.00	4	19.03	18.90	-4	2,825	-0.14%
2020/03/18	1	21.30	0	0.00	21.00	1	2,828	0.04%
2020/03/17	0	0.00	3	21.40	21.50	-3	2,823	-0.11%
2020/03/16	3	23.13	0	0.00	22.35	3	2,763	0.11%
2020/03/12	1	26.00	16	25.69	25.10	-15	2,557	-0.59%
2020/03/11	0	0.00	5.2	27.29	26.75	-5.2	2,497	-0.21%
2020/03/10	3	26.40	1	26.45	27.25	2	2,464	0.08%
2020/03/09	0	0.00	0	26.70	26.45	0	2,406	0.00%
2020/03/05	5	27.70	1	27.70	27.30	4	2,300	0.17%
2020/03/02	2	26.08	0	0.00	26.10	2	2,165	0.09%
2020/02/27	1	26.75	1	27.05	26.40	0	2,173	0.00%
2020/02/26	2	27.40	1	27.45	27.40	1	2,128	0.05%
2020/02/20	2	27.23	0	0.00	27.20	2	2,062	0.10%
2020/02/13	1	27.30	0	0.00	27.20	1	1,988	0.05%
2020/02/12	0	0.00	2	27.25	27.40	-2	1,964	-0.10%
2020/02/10	4	26.45	0	0.00	26.45	4	1,929	0.21%
2020/02/07	2	26.80	0	0.00	26.85	2	1,905	0.10%
2020/02/05	1	26.60	0	0.00	26.75	1	1,875	0.05%
2020/02/03	1	26.00	0	0.00	26.10	1	1,851	0.05%
2020/01/31	1	27.20	0	0.00	27.35	1	1,831	0.05%
2020/01/30	1	27.30	0	0.00	27.20	1	1,937	0.05%
2020/01/16	0.9	29.60	0	0.00	29.60	0.9	1,920	0.04%
2020/01/15	0	0.00	3	29.75	29.60	-3	1,931	-0.16%
2020/01/09	0	0.00	2	29.65	29.20	-2	1,932	-0.10%
2020/01/07	2	29.15	0	0.00	29.10	2	1,917	0.10%
2020/01/06	2	29.80	0	0.00	29.55	2	1,896	0.11%
2020/01/03	4	30.28	0	0.00	30.40	4	1,868	0.21%
2019/12/27	0	0.00	1	30.90	30.80	-1	1,720	-0.06%
2019/12/23	0	0.00	1	31.30	30.75	-1	1,663	-0.06%
2019/12/20	3	31.00	10	30.99	30.70	-7	1,624	-0.43%
2019/12/19	4	30.03	1	30.55	30.05	3	1,510	0.20%
2019/12/18	0	0.00	2	30.43	30.10	-2	1,458	-0.14%
2019/12/17	0	0.00	15	29.96	30.20	-15	1,402	-1.07%
2019/12/16	0	0.00	1	29.10	29.05	-1	1,370	-0.07%
2019/12/13	0	0.00	7	29.20	28.65	-7	1,375	-0.51%
2019/12/06	0	0.00	0.2	28.45	28.45	-0.2	1,248	-0.01%
2019/12/05	0	0.00	1	28.10	28.15	-1	1,244	-0.08%
2019/11/27	1	28.05	0	0.00	28.05	1	1,343	0.07%
2019/11/25	2	27.70	0	0.00	27.75	2	1,334	0.15%
2019/11/05	3	28.65	0	0.00	28.55	3	1,441	0.21%
2019/11/01	2	28.05	0	0.00	28.30	2	1,446	0.14%
2019/10/31	10	28.48	0	0.00	28.40	10	1,470	0.68%
2019/10/29	38	29.08	3	29.20	28.65	35	1,472	2.38%
2019/10/28	5	27.85	2	28.40	28.50	3	1,396	0.21%
2019/10/25	10	27.98	3	28.25	27.90	7	1,398	0.50%
2019/10/23	0	0.00	1	27.95	27.75	-1	1,428	-0.07%
2019/10/22	4	27.65	0	0.00	27.70	4	1,493	0.27%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/09	1	27.70	20	27.70	27.55	-19	1,605	-1.18%
2019/10/04	20	27.85	0	0.00	27.85	20	1,653	1.21%
2019/09/27	2	28.20	0	0.00	27.90	2	1,657	0.12%
2019/09/23	1	28.95	0	0.00	28.85	1	1,670	0.06%
2019/09/19	2	28.90	4	28.75	28.60	-2	1,695	-0.12%
2019/09/11	0	0.00	1	28.30	27.80	-1	1,627	-0.06%
2019/09/09	2	28.05	57	28.10	27.85	-55	1,629	-3.38%
2019/09/03	33	27.60	3	27.85	27.60	30	1,625	1.85%
2019/09/02	30	27.50	0	0.00	27.45	30	1,606	1.87%
2019/08/28	2	27.18	0	0.00	27.10	2	1,547	0.13%
2019/08/27	3	27.05	0	0.00	27.00	3	1,540	0.19%
2019/08/26	2	26.98	0	0.00	26.90	2	1,539	0.13%
2019/08/20	3	27.92	2	28.30	27.90	1	1,544	0.06%
2019/08/19	0	0.00	21	29.35	29.80	-21	1,512	-1.39%
2019/08/16	3	29.12	0	0.00	29.05	3	1,491	0.20%
2019/08/15	2	28.75	0	0.00	28.75	2	1,476	0.14%
2019/08/07	1	29.00	0	0.00	28.75	1	1,503	0.07%
2019/08/02	3	29.15	0	0.00	29.10	3	1,510	0.20%
2019/07/31	6	30.15	0	0.00	30.10	6	1,498	0.40%
2019/07/30	9	30.68	0	0.00	30.35	9	1,483	0.61%
2019/07/26	0	0.00	2	31.55	31.70	-2	1,483	-0.13%
2019/07/25	0	0.00	14	31.94	31.80	-14	1,496	-0.94%
2019/07/24	2	31.75	5	31.67	31.55	-3	1,488	-0.20%
2019/07/23	0	0.00	6	30.86	30.95	-6	1,441	-0.42%
2019/07/22	0	0.00	3	30.07	30.15	-3	1,430	-0.21%
2019/07/19	2	29.45	0	0.00	29.95	2	1,449	0.14%
2019/07/11	0	0.00	7	29.67	29.80	-7	1,864	-0.38%
2019/07/09	6	28.88	0.4	28.90	28.80	5.6	2,046	0.28%
2019/07/01	2	29.20	2	29.25	29.40	0	2,727	0.00%
2019/06/24	1	28.00	2	27.90	28.10	-1	2,732	-0.04%
2019/06/14	5	27.20	0	0.00	27.80	5	2,803	0.18%
2019/06/11	0	0.00	1	27.75	27.75	-1	2,822	-0.04%
2019/06/10	5	26.80	0	0.00	26.90	5	2,798	0.18%
2019/05/28	19	26.40	0	0.00	25.80	19	3,064	0.62%
2019/05/22	5	27.12	0	0.00	26.90	5	3,163	0.16%
2019/05/20	3	26.95	0	0.00	26.95	3	3,191	0.09%
2019/05/17	2	27.45	4	27.60	27.35	-2	3,188	-0.06%
2019/05/16	2	28.20	2	28.60	27.85	0	3,179	0.00%
2019/05/15	1	28.35	0	0.00	28.20	1	3,185	0.03%
2019/05/14	2	27.15	0	0.00	28.25	2	3,233	0.06%
2019/05/10	2	29.58	0	0.00	29.20	2	3,293	0.06%
2019/05/09	2	29.80	0	0.00	29.35	2	3,345	0.06%
2019/05/08	4	30.20	65	30.23	30.20	-61	3,372	-1.81%
2019/05/07	0	0.00	7	30.79	30.75	-7	3,466	-0.20%
2019/05/06	5	30.54	0	0.00	30.50	5	3,521	0.14%
2019/05/02	0	0.00	4	31.66	31.50	-4	3,493	-0.11%
2019/04/30	6	31.48	12	31.38	31.65	-6	3,523	-0.17%
2019/04/29	8	31.86	0	0.00	31.60	8	3,527	0.23%
2019/04/26	13	32.13	0	0.00	31.65	13	3,505	0.37%
2019/04/24	0	0.00	30	32.90	32.00	-30	3,463	-0.87%
2019/04/23	10	32.25	12	32.82	32.50	-2	3,400	-0.06%
2019/04/22	0	0.00	10	33.00	32.75	-10	3,333	-0.30%
2019/04/19	1	31.65	9	32.31	31.60	-8	3,262	-0.25%
2019/04/18	136	32.56	27	31.53	30.90	109	3,215	3.39%	大買/鉅額交易
2019/04/17	0	0.00	5	32.40	32.00	-5	3,118	-0.16%
2019/04/16	0	0.00	4	32.26	32.35	-4	3,065	-0.13%
2019/04/15	2	31.55	11	31.97	32.00	-9	3,012	-0.30%
2019/04/11	0	0.00	1	31.10	30.20	-1	2,805	-0.04%
2019/04/10	0	0.00	12	31.22	31.40	-12	2,672	-0.45%
2019/04/09	1	30.85	13	30.36	31.40	-12	2,513	-0.48%
2019/04/08	3	29.75	5	29.88	29.70	-2	2,339	-0.09%
2019/04/03	0	0.00	2	29.23	29.50	-2	2,276	-0.09%
2019/03/29	2	28.43	0	0.00	28.50	2	2,191	0.09%
2019/03/28	2	28.70	0	0.00	28.40	2	2,184	0.09%
2019/03/27	4	28.96	0	0.00	28.95	4	2,167	0.18%
2019/03/22	5	29.85	0	0.00	29.95	5	2,122	0.24%
2019/03/21	1	28.85	1	29.10	29.20	0	2,059	0.00%
2019/03/18	3	28.90	5	29.05	29.15	-2	2,063	-0.10%
2019/03/12	5	29.30	0	0.00	29.60	5	2,197	0.23%
2019/03/07	3	29.58	20	29.75	29.15	-17	2,263	-0.75%
2019/03/06	8	29.83	0	0.00	29.75	8	2,291	0.35%
2019/03/05	12	30.10	22	30.60	30.10	-10	2,285	-0.44%
2019/03/04	0	0.00	0.2	30.30	30.30	-0.2	2,234	-0.01%
2019/02/26	1	30.25	1	30.30	30.10	0	2,152	0.00%
2019/02/21	0	0.00	1	30.40	30.30	-1	2,172	-0.05%
2019/02/13	6	29.20	0	0.00	29.00	6	2,299	0.26%
2019/02/12	0	0.00	2	30.10	30.05	-2	2,249	-0.09%
2019/01/28	0	0.00	2	29.98	29.65	-2	2,166	-0.09%
2019/01/22	0	0.00	5	28.42	28.30	-5	2,150	-0.23%
2019/01/17	0	0.00	5	27.40	27.10	-5	2,337	-0.21%
2019/01/16	20	27.20	0	0.00	27.05	20	2,355	0.85%
2019/01/11	0	0.00	8	27.20	26.90	-8	2,483	-0.32%
2019/01/10	0	0.00	0.1	26.95	26.90	-0.1	2,491	0.00%
2019/01/04	1	25.60	0	0.00	25.35	1	2,674	0.04%
2018/12/27	5	26.20	0	0.00	26.00	5	2,727	0.18%
2018/12/26	1	26.05	0	0.00	25.90	1	2,747	0.04%
2018/12/25	1	25.95	0	0.00	26.00	1	2,746	0.04%
2018/12/22	1	26.10	0	0.00	26.50	1	2,773	0.04%
2018/12/21	1	26.15	0	0.00	26.15	1	2,784	0.04%
2018/12/19	2	26.95	0	0.00	27.00	2	2,767	0.07%
2018/12/12	0	0.00	4	27.55	27.50	-4	2,866	-0.14%
2018/12/11	5	27.30	0	0.00	27.20	5	2,869	0.17%
2018/12/10	3	27.00	0	0.00	27.10	3	2,925	0.10%
2018/12/07	5	27.36	0	0.00	27.50	5	2,923	0.17%
2018/12/06	7	28.04	4	28.30	27.40	3	2,906	0.10%
2018/12/05	4	28.99	0	0.00	28.95	4	2,870	0.14%
2018/12/04	1	30.50	0	0.00	30.50	1	2,815	0.04%
2018/12/03	0	0.00	1	30.25	30.65	-1	2,805	-0.04%
2018/11/28	0	0.00	3	28.90	29.15	-3	2,741	-0.11%
2018/11/26	13	28.52	0	0.00	28.25	13	2,794	0.47%
2018/11/21	7	29.80	10	29.82	30.30	-3	2,803	-0.11%
2018/11/20	1	29.25	1	30.10	29.30	0	2,757	0.00%
2018/11/16	1	29.65	0	0.00	29.70	1	2,738	0.04%
2018/11/14	0	0.00	1	30.15	29.80	-1	2,760	-0.04%
2018/11/13	5	28.73	6	29.43	29.40	-1	2,715	-0.04%
2018/11/12	1	29.05	8	28.96	28.95	-7	2,678	-0.26%
2018/11/09	1	28.10	2	28.13	28.20	-1	2,660	-0.04%
2018/11/08	0	0.00	1	28.00	28.05	-1	2,705	-0.04%
2018/11/07	1	27.30	1	27.55	27.60	0	2,721	0.00%
2018/11/02	1	28.20	1	28.15	27.80	0	3,017	0.00%
2018/11/01	4	27.50	1	27.55	27.70	3	2,999	0.10%
2018/10/31	0	0.00	4	26.95	26.85	-4	3,011	-0.13%
2018/10/29	2	25.10	0	0.00	25.15	2	3,036	0.07%
2018/10/26	2.5	25.34	0	0.00	25.30	2.5	3,061	0.08%
2018/10/25	13	25.93	6	26.25	25.20	7	3,021	0.23%
2018/10/24	1	27.70	0	0.00	28.00	1	2,927	0.03%
2018/10/23	1	28.00	0	0.00	28.20	1	2,923	0.03%
2018/10/22	1	28.75	7	28.13	28.75	-6	2,944	-0.20%
2018/10/19	4	26.81	0	0.00	27.40	4	2,932	0.14%
2018/10/16	1.5	28.73	0	0.00	28.70	1.5	2,894	0.05%
2018/10/15	1	29.50	0	0.00	28.90	1	2,968	0.03%
2018/10/12	8	28.29	0	0.00	28.85	8	2,954	0.27%
2018/10/11	24	30.00	0	0.00	30.00	24	2,835	0.85%
2018/10/09	3	33.25	0	0.00	33.30	3	2,863	0.10%
2018/10/05	3	34.15	3	34.55	34.40	0	2,951	0.00%
2018/09/28	2	36.58	0	0.00	36.50	2	3,015	0.07%
2018/09/26	2	37.70	0	0.00	37.45	2	3,043	0.07%
2018/09/21	1	38.50	17	38.30	37.55	-16	3,052	-0.52%
2018/09/19	8	37.55	9	38.06	37.55	-1	3,032	-0.03%
2018/09/17	1	36.30	2	36.20	36.40	-1	3,026	-0.03%
2018/09/14	2	36.65	0	0.00	36.90	2	3,019	0.07%
2018/09/12	7	36.11	0	0.00	36.60	7	3,029	0.23%
2018/09/10	11	36.84	0	0.00	36.30	11	3,073	0.36%
2018/09/07	2	37.20	0	0.00	37.20	2	3,065	0.07%
2018/09/06	0	0.00	3	38.90	38.85	-3	3,075	-0.10%
2018/09/05	2	38.55	3	38.70	38.90	-1	3,086	-0.03%
2018/08/28	2	36.90	1	37.15	37.10	1	3,120	0.03%
2018/08/22	1	36.00	0	0.00	35.70	1	3,270	0.03%
2018/08/20	2	37.50	0	0.00	37.40	2	3,277	0.06%
2018/08/16	4	38.65	0	0.00	38.70	4	3,318	0.12%
2018/08/15	0	0.00	1	38.70	38.45	-1	3,311	-0.03%
2018/08/14	1	39.75	1	40.40	39.75	0	3,271	0.00%
2018/08/13	0	0.00	11	39.98	39.90	-11	3,238	-0.34%
2018/08/10	0	0.00	46	39.96	39.70	-46	3,135	-1.47%
2018/08/09	1	38.45	5	38.97	38.80	-4	2,966	-0.13%
2018/08/07	2	38.03	2	38.10	38.50	0	2,940	0.00%
2018/08/06	10	38.00	10	38.15	38.15	0	2,950	0.00%
2018/08/03	0	0.00	6	37.00	37.45	-6	2,944	-0.20%
2018/07/31	0	0.00	4	38.03	38.15	-4	2,886	-0.14%
2018/07/30	0	0.00	1	37.30	37.60	-1	2,894	-0.03%
2018/07/27	1	37.55	2	37.70	37.15	-1	2,927	-0.03%
2018/07/25	0	0.00	3	37.25	36.85	-3	2,894	-0.10%
2018/07/20	0	0.00	10	36.45	36.55	-10	2,849	-0.35%
2018/07/19	0	0.00	33	36.42	36.30	-33	2,808	-1.17%
2018/07/18	0	0.00	18	35.85	35.85	-18	2,823	-0.64%
2018/07/17	0	0.00	4	36.00	36.20	-4	2,835	-0.14%
2018/07/16	0	0.00	7	35.50	35.65	-7	2,794	-0.25%
2018/07/13	2	33.70	0	0.00	34.20	2	2,761	0.07%
2018/07/09	1	32.50	0	0.00	32.55	1	2,965	0.03%
2018/07/05	1	33.05	0	0.00	33.05	1	2,969	0.03%
2018/06/28	2	33.80	0	0.00	33.65	2	3,114	0.06%
2018/06/27	8	33.70	0	0.00	34.00	8	3,144	0.25%
2018/06/20	10	34.89	0	0.00	34.85	10	3,130	0.32%
2018/06/14	10	36.35	0	0.00	36.65	10	3,205	0.31%
2018/06/13	16	36.75	1	36.60	36.50	15	3,201	0.47%
2018/06/12	20	36.95	0	0.00	36.80	20	3,267	0.61%
2018/06/11	1	36.90	0	0.00	36.85	1	3,349	0.03%
2018/06/07	0	0.00	5	36.12	35.80	-5	3,683	-0.14%
2018/06/06	0	0.00	2	36.00	35.55	-2	3,846	-0.05%
2018/06/04	0	0.00	3	36.20	36.10	-3	4,036	-0.07%
2018/05/31	12	34.65	12	35.58	34.65	0	4,042	0.00%
2018/05/25	0	0.00	6	35.24	35.15	-6	3,970	-0.15%
2018/05/14	0	0.00	1	35.45	35.50	-1	4,615	-0.02%
2018/05/10	1	34.00	0	0.00	34.30	1	4,671	0.02%
2018/05/04	1	33.55	0	0.00	33.55	1	4,839	0.02%
2018/05/03	3	32.57	1	32.30	32.55	2	4,823	0.04%
2018/05/02	8	33.19	0	0.00	33.15	8	4,881	0.16%
2018/04/27	3	33.10	0	0.00	33.40	3	5,073	0.06%
2018/04/26	1	32.20	0	0.00	33.00	1	5,269	0.02%
2018/04/24	6	33.03	1	33.05	32.85	5	6,222	0.08%
2018/04/23	6	34.78	0	0.00	34.00	6	6,272	0.10%
2018/04/20	5	35.84	0	0.00	35.65	5	6,335	0.08%
2018/04/18	0	0.00	3	36.25	36.20	-3	6,525	-0.05%
2018/04/17	2	35.50	0	0.00	36.00	2	6,588	0.03%
2018/04/16	8	35.32	3	35.60	35.00	5	6,590	0.08%
2018/04/13	3	36.35	0	0.00	36.20	3	6,749	0.04%
2018/04/12	3	37.13	1	37.20	36.95	2	6,811	0.03%
2018/04/11	1	37.65	0	0.00	37.50	1	6,797	0.01%
2018/04/09	2	38.65	8	38.99	38.90	-6	6,836	-0.09%
2018/04/02	0	0.00	2	38.08	38.00	-2	6,852	-0.03%
2018/03/31	0	0.00	2	38.05	37.90	-2	6,893	-0.03%
2018/03/30	0	0.00	2	38.63	38.15	-2	7,000	-0.03%
2018/03/29	3	37.37	2	37.85	37.70	1	7,189	0.01%
2018/03/28	4	37.89	0	0.00	37.55	4	7,406	0.05%
2018/03/27	2	38.00	0	0.00	37.85	2	7,408	0.03%
2018/03/26	5	37.35	0	0.00	37.70	5	7,413	0.07%
2018/03/23	3	37.10	0	0.00	37.20	3	7,427	0.04%
2018/03/21	3	37.70	0	0.00	37.60	3	7,386	0.04%
2018/03/20	9	37.92	8	38.15	37.90	1	7,407	0.01%
2018/03/19	0	0.00	10	38.20	37.80	-10	7,400	-0.14%
2018/03/15	2	39.10	2	39.68	39.10	0	7,429	0.00%
2018/03/14	10	39.60	83	39.78	39.80	-73	7,379	-0.99%
2018/03/13	0	0.00	1	38.80	38.80	-1	7,255	-0.01%
2018/03/12	0	0.00	24	38.22	37.95	-24	7,125	-0.34%
2018/03/09	0	0.00	7	37.49	37.15	-7	6,989	-0.10%
2018/03/02	0	0.00	2	35.30	35.15	-2	7,456	-0.03%
2018/03/01	0	0.00	0	35.85	35.85	0	7,611	0.00%
2018/02/26	12	36.12	10	36.05	36.05	2	7,720	0.03%
2018/02/23	11	35.79	9	35.90	35.90	2	7,768	0.03%
2018/02/21	0	0.00	10	35.20	34.95	-10	8,019	-0.12%
2018/02/09	43	30.78	0	0.00	31.05	43	8,523	0.50%
2018/02/06	0	0.00	1	35.00	34.30	-1	8,842	-0.01%
2018/02/01	11	37.82	0	0.00	37.70	11	9,589	0.11%
2018/01/31	3	36.63	0	0.00	38.35	3	9,867	0.03%
2018/01/30	13	38.65	0	0.00	37.90	13	9,838	0.13%
2018/01/29	0	0.00	2	38.93	38.95	-2	9,850	-0.02%
2018/01/26	0	0.00	2	38.50	38.90	-2	9,919	-0.02%
2018/01/25	22	38.53	3	38.55	38.45	19	10,086	0.19%
2018/01/24	0	0.00	2	39.20	39.45	-2	10,143	-0.02%
2018/01/23	4	38.61	1	39.00	38.60	3	10,065	0.03%
2018/01/22	7	39.04	0	0.00	39.45	7	9,953	0.07%
2018/01/19	177	41.56	115	42.77	40.05	62	9,770	0.63%	大買/大賣/
2018/01/18	1	40.45	1	40.80	39.65	0	8,844	0.00%
2018/01/17	10	40.45	1	39.85	39.85	9	8,799	0.10%
2018/01/16	10	40.92	14	41.00	41.00	-4	8,745	-0.05%
2018/01/15	22	41.00	20	40.40	40.40	2	8,718	0.02%
2018/01/12	7	40.91	1.2	40.47	40.50	5.8	8,620	0.07%
2018/01/11	1	40.80	6	40.14	41.25	-5	8,492	-0.06%
2018/01/10	5	40.28	0	0.00	39.70	5	8,375	0.06%
2018/01/09	4	40.81	18	40.41	39.80	-14	8,309	-0.17%
2018/01/08	0	0.00	3	38.70	39.00	-3	8,051	-0.04%
2018/01/04	25	38.73	26	38.17	38.10	-1	7,971	-0.01%
2018/01/02	2	37.55	0	0.00	38.00	2	7,859	0.03%