光寶科 (2301)-群益金鼎-海山券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/22	3	106.33	26	106.13	107.00	-23	7,755	-0.30%
2024/11/21	3	102.00	5	103.60	103.50	-2	7,685	-0.03%
2024/11/20	1.1	101.14	0	0.00	101.50	1.1	7,679	0.01%
2024/11/19	0	0.00	4	102.88	102.50	-4	7,646	-0.05%
2024/11/18	1	101.00	2	102.00	100.50	-1	7,685	-0.01%
2024/11/15	13	102.96	1	106.00	101.50	12	7,868	0.15%
2024/11/14	1	105.00	0	0.00	105.00	1	7,925	0.01%
2024/11/13	4	107.00	1	107.00	107.00	3	7,954	0.04%
2024/11/12	10.2	106.64	3	107.00	105.00	7.2	8,114	0.09%
2024/11/11	8	109.56	29.3	108.81	109.00	-21.3	8,137	-0.26%
2024/11/08	0	0.00	2.1	105.74	105.00	-2.1	7,721	-0.03%
2024/11/07	4	105.25	3	105.50	105.00	1	7,896	0.01%
2024/11/06	4	104.63	13	104.23	105.50	-9	8,137	-0.11%
2024/11/05	1	102.00	0	0.00	102.50	1	8,318	0.01%
2024/11/04	0	0.00	3	101.67	102.00	-3	8,635	-0.03%
2024/11/01	9	99.94	0	0.00	101.00	9	9,176	0.10%
2024/10/30	2	102.50	1	104.00	102.50	1	9,768	0.01%
2024/10/29	5	103.40	1	102.50	103.00	4	10,271	0.04%
2024/10/28	0	0.00	1	105.00	104.50	-1	10,407	-0.01%
2024/10/24	1	103.00	1.1	103.00	103.00	-0.1	10,892	0.00%
2024/10/23	2	104.00	0	0.00	104.00	2	11,116	0.02%
2024/10/21	1	105.50	0	0.00	106.00	1	11,562	0.01%
2024/10/18	4	105.38	8	105.69	104.50	-4	11,751	-0.03%
2024/10/17	0	0.00	27.1	103.98	104.50	-27.1	11,823	-0.23%
2024/10/16	0	0.00	5	102.40	101.50	-5	11,953	-0.04%
2024/10/15	1	102.50	0	0.00	101.50	1	12,060	0.01%
2024/10/14	0	0.00	1	102.00	101.50	-1	12,079	-0.01%
2024/10/11	0	0.00	2	101.00	100.50	-2	12,199	-0.02%
2024/10/09	3.1	100.97	6	101.42	100.50	-2.9	12,411	-0.02%
2024/10/08	1	99.70	0	0.00	99.70	1	12,870	0.01%
2024/09/30	3	99.83	0	0.00	99.50	3	14,255	0.02%
2024/09/27	12.3	100.90	0	0.00	100.00	12.3	14,550	0.08%
2024/09/25	0	0.00	2	101.25	100.50	-2	15,402	-0.01%
2024/09/24	2	99.30	1	99.60	99.60	1	15,738	0.01%
2024/09/23	4	99.28	0	0.00	98.60	4	16,247	0.02%
2024/09/20	7	100.53	2	100.75	98.70	5	16,513	0.03%
2024/09/19	3	100.03	1	101.50	100.50	2	16,397	0.01%
2024/09/18	5.1	101.48	3	101.33	100.50	2.1	16,443	0.01%
2024/09/16	4	100.75	0	0.00	101.50	4	16,616	0.02%
2024/09/13	3	100.00	2	100.25	101.50	1	16,771	0.01%
2024/09/12	4	101.38	4	101.38	101.50	0	17,024	0.00%
2024/09/11	0	98.00	2	99.40	99.60	-2	17,177	-0.01%
2024/09/10	7.1	99.30	1	98.10	96.70	6.1	17,204	0.04%
2024/09/09	5	100.80	2	102.00	101.50	3	17,179	0.02%
2024/09/06	2	102.50	2.2	101.77	102.00	-0.2	17,286	0.00%
2024/09/05	5	101.50	2	102.00	101.50	3	17,380	0.02%
2024/09/04	7.1	100.89	2	101.45	100.50	5.1	17,516	0.03%
2024/09/03	8	105.44	12	105.50	105.00	-4	17,479	-0.02%
2024/09/02	6	106.67	15	107.13	107.00	-9	17,602	-0.05%
2024/08/30	11	107.14	3	107.50	107.00	8	17,965	0.04%
2024/08/29	6	104.67	4	106.38	106.50	2	18,247	0.01%
2024/08/28	3	106.17	0	0.00	106.50	3	18,518	0.02%
2024/08/27	5	107.10	3	106.83	107.50	2	19,220	0.01%
2024/08/26	3.3	107.76	0	0.00	107.50	3.3	19,890	0.02%
2024/08/23	4	107.38	6	107.00	107.50	-2	20,384	-0.01%
2024/08/22	8	106.06	0	0.00	106.50	8	21,184	0.04%
2024/08/21	2	106.75	2	107.00	107.00	0	22,756	0.00%
2024/08/20	10	107.40	4.2	108.50	107.00	5.8	23,732	0.02%
2024/08/19	2.2	106.84	10	107.75	109.00	-7.9	25,430	-0.03%
2024/08/16	2	108.25	4	108.38	108.00	-2	25,448	-0.01%
2024/08/15	8	107.94	13	108.65	107.00	-5	25,514	-0.02%
2024/08/14	11	107.14	25	108.94	109.50	-14	25,744	-0.05%
2024/08/13	4	105.00	8	107.56	108.00	-4	25,788	-0.02%
2024/08/12	7	104.57	4	104.63	105.00	3	26,059	0.01%
2024/08/09	16	103.66	5	104.20	104.00	11	26,125	0.04%
2024/08/08	3.1	101.68	1	102.50	102.00	2.1	26,096	0.01%
2024/08/07	17	102.81	12.1	101.97	104.00	4.9	26,036	0.02%
2024/08/06	12	97.88	13	97.44	98.50	-1	26,427	0.00%
2024/08/05	13.1	98.10	14	96.11	95.90	-1	26,230	0.00%
2024/08/02	26.2	106.05	25.5	108.21	106.00	0.7	25,881	0.00%
2024/08/01	0.2	108.00	39.2	106.49	109.00	-39	25,319	-0.15%
2024/07/31	5	99.18	2	99.00	99.10	3	24,911	0.01%
2024/07/30	13.1	97.75	13	97.95	99.80	0.1	24,976	0.00%
2024/07/29	1.1	101.00	1.2	102.58	99.80	-0.2	24,947	0.00%
2024/07/26	4.5	101.28	0	0.00	102.00	4.5	24,808	0.02%
2024/07/23	21	105.50	0	0.00	106.00	21	24,661	0.09%
2024/07/22	2	106.25	3.1	106.34	106.00	-1.1	24,587	0.00%
2024/07/19	0	0.00	3	108.17	109.50	-3	24,533	-0.01%
2024/07/18	10	108.00	5.2	108.42	109.50	4.8	24,497	0.02%
2024/07/17	19.1	108.98	3	108.67	108.00	16.1	24,620	0.07%
2024/07/16	8	109.88	12	110.83	111.00	-4	24,544	-0.02%
2024/07/15	0	0.00	4	108.50	109.00	-4	24,716	-0.02%
2024/07/12	4.2	109.14	5	109.60	109.00	-0.8	24,934	0.00%
2024/07/11	10.2	109.72	24.1	110.48	109.50	-14	25,138	-0.06%
2024/07/10	14	109.96	14.2	109.94	109.00	-0.2	25,515	0.00%
2024/07/09	6	107.00	6	106.25	107.00	0	25,223	0.00%
2024/07/08	7.2	106.93	2	106.50	107.50	5.2	25,079	0.02%
2024/07/05	51.1	108.09	2	109.25	107.00	49.1	24,879	0.20%
2024/07/04	1	109.54	42.2	110.70	111.50	-41.1	24,670	-0.17%
2024/07/03	12	108.33	1	108.50	108.00	11	24,119	0.05%
2024/07/02	16	109.00	4	109.38	110.00	12	23,920	0.05%
2024/07/01	10.1	108.65	20	109.23	110.50	-9.9	23,860	-0.04%
2024/06/28	8	106.81	0	0.00	106.00	8	23,834	0.03%
2024/06/27	24.2	106.77	16.1	107.25	108.00	8.1	23,662	0.03%
2024/06/26	3	105.67	7	106.29	106.50	-4	24,105	-0.02%
2024/06/25	1.2	104.52	0	0.00	105.00	1.2	24,427	0.00%
2024/06/24	14.1	104.08	0.1	104.50	103.50	14	24,827	0.06%
2024/06/21	8	106.31	0	0.00	105.00	8	25,066	0.03%
2024/06/20	4.1	106.25	1.2	106.17	106.00	2.8	25,150	0.01%
2024/06/19	12	106.25	48	106.11	106.00	-36	25,752	-0.14%
2024/06/18	12.4	106.03	1	106.00	105.50	11.4	26,344	0.04%
2024/06/17	2	107.50	4	107.50	108.00	-2	27,312	-0.01%
2024/06/14	2.2	107.27	4	107.63	107.50	-1.8	27,680	-0.01%
2024/06/13	4.2	106.33	7	107.07	107.00	-2.8	27,751	-0.01%
2024/06/12	3	105.17	2	105.00	104.50	1	27,966	0.00%
2024/06/11	15.1	105.17	2.6	104.69	104.00	12.5	28,112	0.04%
2024/06/07	10.1	107.00	2	107.25	107.00	8.1	28,218	0.03%
2024/06/06	4.1	107.73	5	107.10	106.50	-1	28,381	0.00%
2024/06/05	9.1	107.17	3	107.50	107.00	6.1	28,436	0.02%
2024/06/04	8.1	108.86	3.2	107.19	107.00	4.9	28,499	0.02%
2024/06/03	5	109.50	9	110.33	110.50	-4	28,310	-0.01%
2024/05/31	16	108.69	43	108.71	107.50	-27	28,150	-0.10%
2024/05/30	31.1	110.68	10	109.45	108.00	21.1	27,660	0.08%
2024/05/29	83	116.28	6	116.08	113.50	77	27,362	0.28%
2024/05/28	32	117.06	16.5	116.83	116.50	15.5	27,155	0.06%
2024/05/27	24	122.58	67.4	121.30	121.00	-43.4	26,700	-0.16%
2024/05/24	6	112.50	25.3	114.25	114.50	-19.3	25,745	-0.07%
2024/05/23	7	111.64	114.5	109.89	112.00	-107.5	24,932	-0.43%	大賣/鉅額交易
2024/05/22	1.1	103.54	10.1	103.25	103.50	-9	23,346	-0.04%
2024/05/21	1	100.00	3	101.00	101.50	-2	23,276	-0.01%
2024/05/20	1	100.50	3.1	100.69	100.50	-2.1	23,219	-0.01%
2024/05/17	4	100.25	9	101.39	100.00	-5	23,038	-0.02%
2024/05/16	35.8	101.56	2	101.75	100.50	33.8	22,865	0.15%
2024/05/15	4	104.38	12	104.21	104.50	-8	22,615	-0.04%
2024/05/14	9	104.00	5	103.80	103.50	4	22,822	0.02%
2024/05/13	10	104.50	0.2	104.50	105.00	9.8	22,860	0.04%
2024/05/10	12	103.58	59	103.75	105.00	-47	22,805	-0.21%
2024/05/09	5.4	100.05	1.2	101.00	101.00	4.1	22,211	0.02%
2024/05/08	3.6	101.13	20.1	101.45	101.50	-16.5	22,247	-0.07%
2024/05/07	1	97.51	2	97.80	99.10	-1	22,158	0.00%
2024/05/06	4	99.60	11	99.77	99.40	-7	22,068	-0.03%
2024/05/03	11	101.06	7	102.14	99.70	4	22,099	0.02%
2024/05/02	4	98.08	1	100.50	99.10	3	22,026	0.01%
2024/04/30	4	100.62	1	102.00	100.00	3	21,895	0.01%
2024/04/29	23	101.04	0	0.00	101.00	23	22,022	0.10%
2024/04/26	9.1	100.94	9	101.33	101.00	0.1	22,496	0.00%
2024/04/25	10	98.68	19	99.47	99.40	-9	22,557	-0.04%
2024/04/24	4	97.90	16.1	97.62	98.40	-12.1	22,441	-0.05%
2024/04/23	8.6	95.35	1	98.00	94.60	7.6	22,495	0.03%
2024/04/22	3	96.80	2.1	97.41	96.80	0.9	22,353	0.00%
2024/04/19	10.4	96.14	7	96.90	96.10	3.4	22,327	0.02%
2024/04/18	25.2	98.68	21	98.40	99.00	4.2	22,146	0.02%
2024/04/17	15.1	96.08	37	96.05	96.30	-21.9	22,060	-0.10%
2024/04/16	27.7	97.18	4	97.15	95.30	23.7	22,143	0.11%
2024/04/15	18	100.81	6	101.58	102.00	12	21,669	0.06%
2024/04/12	15	103.50	4.2	104.24	103.00	10.8	21,513	0.05%
2024/04/11	10	103.55	2	104.00	104.00	8	21,493	0.04%
2024/04/10	11.2	104.46	15	104.63	103.50	-3.8	21,433	-0.02%
2024/04/09	3	104.50	11	104.18	104.00	-8	21,390	-0.04%
2024/04/08	4	105.00	2	105.25	105.00	2	21,360	0.01%
2024/04/03	21.2	104.79	10	104.55	104.00	11.2	21,284	0.05%
2024/04/02	28.6	104.03	16.7	103.73	104.00	11.9	21,089	0.06%
2024/04/01	23.1	100.92	14	101.46	100.00	9.1	20,575	0.04%
2024/03/29	45	100.80	10	100.97	101.00	35	20,404	0.17%
2024/03/28	58.2	109.01	13	107.19	106.00	45.2	19,494	0.23%
2024/03/27	57	113.52	24	114.90	112.50	33	19,028	0.17%
2024/03/26	34	117.21	5.7	117.94	120.50	28.4	18,645	0.15%
2024/03/25	34	118.87	9	118.72	119.00	25	18,501	0.14%
2024/03/22	50.5	120.54	29.6	120.46	121.50	20.9	18,373	0.11%
2024/03/21	30	123.88	19.1	123.77	123.50	10.9	17,776	0.06%
2024/03/20	37	118.51	57	119.34	123.00	-20	17,149	-0.12%
2024/03/19	5.2	114.79	69.3	116.19	116.00	-64.1	16,220	-0.40%
2024/03/18	5	111.10	10	111.60	112.00	-5	16,014	-0.03%
2024/03/15	14.1	112.39	3	113.17	112.00	11.1	15,877	0.07%
2024/03/14	18.3	112.69	2	113.00	112.00	16.3	15,754	0.10%
2024/03/13	8.2	115.41	10.1	115.80	114.50	-1.9	15,658	-0.01%
2024/03/12	24.1	114.75	6.1	114.75	115.00	18	15,421	0.12%
2024/03/11	9.1	113.66	2	113.50	113.50	7.1	15,300	0.05%
2024/03/08	29.4	114.38	22.4	113.93	114.00	7	15,216	0.05%
2024/03/07	11.2	112.23	2	111.75	111.00	9.2	14,955	0.06%
2024/03/06	0	114.00	8	113.94	113.50	-8	14,923	-0.05%
2024/03/05	30	113.22	1.4	112.50	114.00	28.6	15,414	0.19%
2024/03/04	5	115.00	40	114.48	114.00	-35	15,340	-0.23%
2024/03/01	18.5	112.25	21.1	111.77	112.50	-2.6	15,103	-0.02%
2024/02/29	30.1	109.57	5.1	109.51	109.50	25	14,922	0.17%
2024/02/27	10	107.90	13.1	110.14	107.50	-3.1	14,665	-0.02%
2024/02/26	6	108.25	2	108.00	107.00	4	14,218	0.03%
2024/02/23	1.1	109.05	2	109.75	108.50	-0.9	14,389	-0.01%
2024/02/22	0	109.00	1	109.00	108.50	-1	14,475	-0.01%
2024/02/21	7.2	107.22	3	107.00	106.00	4.2	14,507	0.03%
2024/02/20	1	108.50	0	0.00	108.50	1	14,492	0.01%
2024/02/19	4	109.00	0.1	109.00	109.00	3.9	14,504	0.03%
2024/02/16	0	111.50	13	110.35	110.00	-13	14,698	-0.09%
2024/02/15	17.1	109.12	8	109.56	108.50	9.1	14,602	0.06%
2024/02/05	9.1	113.21	11	112.45	113.00	-1.9	14,449	-0.01%
2024/02/02	6.3	111.58	50	111.44	111.50	-43.7	14,410	-0.30%
2024/02/01	2	108.50	1	109.00	109.00	1	14,677	0.01%
2024/01/31	0	0.00	1	110.00	108.50	-1	14,995	-0.01%
2024/01/30	6	109.00	2	109.50	108.50	4	14,951	0.03%
2024/01/29	2	110.00	9	109.89	109.50	-7	14,980	-0.05%
2024/01/26	22	108.48	11	108.64	107.50	11	15,097	0.07%
2024/01/25	8	111.88	1	110.00	111.00	7	15,316	0.05%
2024/01/24	3	112.67	1	113.00	112.00	2	15,583	0.01%
2024/01/23	9	113.89	0	0.00	113.50	9	16,223	0.06%
2024/01/22	17.2	113.70	13	115.08	114.50	4.2	16,246	0.03%
2024/01/19	5	109.00	7	109.57	110.00	-2	15,779	-0.01%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	3	107.50	3	108.33	107.50	0	15,890	0.00%
2024/01/16	3	106.67	4	108.00	106.50	-1	16,006	-0.01%
2024/01/15	6	107.17	0	0.00	107.00	6	16,135	0.04%
2024/01/12	5	107.20	1	107.50	107.00	4	16,406	0.02%
2024/01/11	5	107.20	3	107.83	108.50	2	16,484	0.01%
2024/01/10	13.5	108.07	0	0.00	107.00	13.5	16,822	0.08%
2024/01/09	0.1	115.50	0	0.00	114.50	0.1	17,003	0.00%
2024/01/05	0	0.00	6	114.42	114.50	-6	17,597	-0.03%
2024/01/04	0	0.00	2.2	113.98	113.50	-2.2	17,722	-0.01%
2024/01/03	3	113.00	0	0.00	112.50	3	18,163	0.02%
2024/01/02	12	115.29	1	115.50	115.00	11	18,268	0.06%
2023/12/29	1.2	118.33	0	0.00	117.00	1.2	18,342	0.01%
2023/12/28	11	118.36	2.2	118.92	118.00	8.8	18,469	0.05%
2023/12/27	0	0.00	9	117.11	117.00	-9	18,597	-0.05%
2023/12/26	2.1	115.77	3	115.67	117.00	-1	19,043	0.00%
2023/12/25	2	116.00	7	116.86	116.50	-5	19,286	-0.03%
2023/12/22	2	115.50	9	116.28	115.50	-7	19,348	-0.04%
2023/12/21	3.2	113.59	2	114.50	114.00	1.2	19,305	0.01%
2023/12/20	3	114.00	12	114.63	114.00	-9	19,235	-0.05%
2023/12/19	2	112.50	10	113.05	112.50	-8	19,210	-0.04%
2023/12/18	4	112.38	3.3	113.50	112.00	0.7	19,261	0.00%
2023/12/15	11	113.23	15	114.70	112.00	-4	19,464	-0.02%
2023/12/14	4	115.25	4	115.13	114.50	0	19,506	0.00%
2023/12/13	6	113.00	23	114.61	113.00	-17	19,776	-0.09%
2023/12/12	2	111.24	2	111.50	110.00	0	20,374	0.00%
2023/12/11	13	111.15	0.1	110.50	110.50	12.9	20,717	0.06%
2023/12/08	0	0.00	15.4	112.29	113.00	-15.4	20,897	-0.07%
2023/12/07	1.2	110.17	0	0.00	110.00	1.2	21,144	0.01%
2023/12/06	1	111.50	2	112.00	111.50	-1	21,603	0.00%
2023/12/05	6	108.50	8	110.13	110.50	-2	21,792	-0.01%
2023/12/04	0.4	110.14	47	110.50	110.50	-46.7	21,848	-0.21%
2023/12/01	6.1	108.08	2	109.00	108.00	4.1	21,927	0.02%
2023/11/30	28.1	107.43	4	108.88	110.00	24.1	22,204	0.11%
2023/11/29	1.1	108.55	14	109.96	109.00	-12.9	21,907	-0.06%
2023/11/28	0.1	107.50	0	0.00	107.50	0.1	22,184	0.00%
2023/11/27	2.1	107.00	0	0.00	107.00	2.1	22,734	0.01%
2023/11/24	1.1	107.50	0	0.00	107.50	1.1	23,074	0.00%
2023/11/23	10.4	106.86	3	106.00	106.50	7.4	23,281	0.03%
2023/11/22	60	107.88	10	107.00	107.00	50	23,623	0.21%
2023/11/21	10.3	111.30	8	112.31	112.00	2.3	23,791	0.01%
2023/11/20	10	109.20	3.2	108.91	109.00	6.8	24,621	0.03%
2023/11/17	7	109.21	12	109.17	109.50	-5	24,927	-0.02%
2023/11/16	11	111.18	1	111.00	110.50	10	25,782	0.04%
2023/11/15	4	113.50	4	116.00	112.50	0	26,162	0.00%
2023/11/14	3	112.67	2	113.25	113.00	1	26,650	0.00%
2023/11/13	4	112.25	0	0.00	112.50	4	27,219	0.01%
2023/11/10	4	112.25	4	113.25	112.50	0	27,695	0.00%
2023/11/09	6	110.67	8.1	111.57	112.00	-2.1	28,276	-0.01%
2023/11/08	12.1	114.21	21	113.10	113.50	-8.9	28,308	-0.03%
2023/11/07	0.1	110.50	5	110.60	110.50	-4.9	28,422	-0.02%
2023/11/06	7	111.29	3	110.83	111.00	4	29,172	0.01%
2023/11/03	8	110.56	2	110.00	109.00	6	29,733	0.02%
2023/11/02	5	108.80	24	109.40	108.50	-19	30,927	-0.06%
2023/11/01	6	101.17	13	103.38	103.50	-7	32,530	-0.02%
2023/10/31	18	104.78	21	102.12	100.00	-3	33,831	-0.01%
2023/10/30	7	106.50	0	0.00	107.00	7	34,781	0.02%
2023/10/27	14	108.93	3	109.33	108.50	11	36,368	0.03%
2023/10/25	4	108.50	0	0.00	109.00	4	41,518	0.01%
2023/10/24	1	107.50	14	108.96	109.00	-13	42,275	-0.03%
2023/10/23	2	107.75	1	106.50	106.00	1	43,207	0.00%
2023/10/20	8	106.56	7	106.86	108.00	1	44,789	0.00%
2023/10/19	14	106.29	2	107.00	107.00	12	46,031	0.03%
2023/10/18	2	105.50	7	106.57	106.00	-5	47,121	-0.01%
2023/10/17	15.1	110.20	11	109.50	109.50	4.1	47,248	0.01%
2023/10/16	2	113.00	15	113.87	113.00	-13	47,611	-0.03%
2023/10/13	26	116.62	2	115.50	115.50	24	49,033	0.05%
2023/10/12	9	122.56	9	122.78	122.50	0	50,019	0.00%
2023/10/11	9	120.78	16	123.72	119.50	-7	51,825	-0.01%
2023/10/06	9	121.17	2	123.75	119.50	7	53,145	0.01%
2023/10/05	11	121.45	0	0.00	121.50	11	54,397	0.02%
2023/10/04	0	0.00	1.1	120.08	121.00	-1.1	55,204	0.00%
2023/10/03	5	124.80	6	124.75	123.00	-1	55,426	0.00%
2023/10/02	7	126.14	24	124.77	125.50	-17	55,661	-0.03%
2023/09/28	9	121.78	3	122.17	121.50	6	55,678	0.01%
2023/09/27	3.1	118.34	1	120.00	120.00	2.1	55,761	0.00%
2023/09/26	6	120.00	0	0.00	120.00	6	56,557	0.01%
2023/09/25	18	120.36	4	120.38	120.00	14	57,134	0.02%
2023/09/22	7.5	119.50	1	118.00	120.00	6.5	57,243	0.01%
2023/09/21	5	118.30	4	117.88	119.00	1	57,167	0.00%
2023/09/20	12	121.67	4	122.75	120.00	8	57,135	0.01%
2023/09/19	4	120.62	10	121.95	120.00	-6	57,017	-0.01%
2023/09/18	5	120.90	2	121.00	121.00	3	57,037	0.01%
2023/09/15	9	126.94	1	128.46	126.00	8	56,867	0.01%
2023/09/14	4	126.63	5	127.10	126.50	-1	56,479	0.00%
2023/09/13	8	124.13	7	122.64	124.00	1	56,683	0.00%
2023/09/12	12.2	126.03	26	125.23	125.00	-13.8	57,375	-0.02%
2023/09/11	11	128.77	40	127.76	127.50	-29	57,497	-0.05%
2023/09/08	9	135.44	9	135.67	134.50	0	57,338	0.00%
2023/09/07	5	134.70	25	135.48	134.00	-20	57,293	-0.03%
2023/09/06	27	134.72	12	135.13	134.50	15	57,478	0.03%
2023/09/05	38	131.93	30	132.92	134.00	8	57,483	0.01%
2023/09/04	17	133.35	19	132.71	134.00	-2	57,142	0.00%
2023/09/01	13	135.00	12	134.33	134.50	1	57,005	0.00%
2023/08/31	12	136.50	11	135.50	137.00	1	56,688	0.00%
2023/08/30	47	140.52	40	139.54	138.50	7	56,369	0.01%
2023/08/29	6	141.92	9	142.00	141.50	-3	56,148	-0.01%
2023/08/28	22	139.14	6	139.83	138.50	16	55,969	0.03%
2023/08/25	21	147.83	3	148.67	145.00	18	56,009	0.03%
2023/08/24	55	151.99	52	153.39	151.50	3	55,662	0.01%
2023/08/23	27	147.33	10	148.75	148.50	17	54,756	0.03%
2023/08/22	36	150.79	34	151.28	149.00	2	54,411	0.00%
2023/08/21	8	143.38	8	144.31	144.00	0	53,448	0.00%
2023/08/18	29	147.48	16.2	146.41	146.00	12.8	52,991	0.02%
2023/08/17	14.2	147.68	35	146.81	150.00	-20.8	52,290	-0.04%
2023/08/16	48	144.04	16	144.22	147.00	32	51,639	0.06%
2023/08/15	14	143.07	42.1	143.24	143.50	-28.1	51,032	-0.05%
2023/08/14	22	137.75	23	136.87	136.50	-1	50,387	0.00%
2023/08/11	13.2	139.77	10	140.00	137.00	3.2	50,063	0.01%
2023/08/10	135	134.84	727	132.77	139.00	-592	49,689	-1.19%	大買/大賣/鉅額交易
2023/08/09	43	140.35	25.3	139.98	141.00	17.7	48,829	0.04%
2023/08/08	39.3	142.88	37.1	145.23	143.00	2.3	48,117	0.00%
2023/08/07	90.1	147.53	75.2	146.51	148.00	14.9	46,702	0.03%
2023/08/04	69	139.02	61	137.61	140.00	8	44,740	0.02%
2023/08/02	77.3	143.84	43	146.14	139.00	34.3	43,029	0.08%
2023/08/01	65.3	151.31	50.1	152.71	154.00	15.3	41,371	0.04%
2023/07/31	90.6	164.05	86.9	161.71	150.50	3.7	39,612	0.01%
2023/07/28	51.1	147.50	79.6	151.39	159.50	-28.6	36,026	-0.08%
2023/07/27	27	146.78	22	145.95	145.00	5	34,268	0.01%
2023/07/26	27.1	145.39	41	146.58	146.50	-14	33,322	-0.04%
2023/07/25	57	147.71	31.9	145.89	142.00	25.2	32,102	0.08%
2023/07/24	48.5	148.02	36	148.26	149.00	12.5	30,314	0.04%
2023/07/21	24.1	142.76	47.1	143.23	146.00	-23	28,767	-0.08%
2023/07/20	15	138.50	13	138.73	139.00	2	27,572	0.01%
2023/07/19	124.3	138.53	17.1	139.26	136.50	107.2	27,010	0.40%	大買/鉅額交易
2023/07/18	158.6	139.45	57.7	141.75	139.50	100.9	26,162	0.39%	大買/
2023/07/17	51	148.27	51.3	148.45	145.50	-0.3	24,515	0.00%
2023/07/14	62.5	136.61	78.6	140.13	144.00	-16.1	23,051	-0.07%
2023/07/13	128	134.09	124.4	134.41	134.00	3.6	21,163	0.02%	大買/大賣/
2023/07/12	144.8	125.68	31.7	126.10	126.50	113.1	19,458	0.58%	大買/鉅額交易
2023/07/11	15.6	117.61	25	120.38	120.00	-9.4	18,087	-0.05%
2023/07/10	5.2	112.54	4.1	113.85	112.00	1.1	17,143	0.01%
2023/07/07	7	111.64	3	113.17	111.00	4	16,763	0.02%
2023/07/06	316.5	116.02	6.1	115.08	114.50	310.4	16,320	1.90%	大買/鉅額交易
2023/07/05	14.1	115.50	14	114.71	115.00	0.1	15,799	0.00%
2023/07/04	14.1	117.61	25.6	119.26	119.00	-11.6	15,353	-0.08%
2023/07/03	3	113.17	21.7	111.33	113.50	-18.7	14,419	-0.13%
2023/06/30	3	103.83	1	103.00	103.50	2	13,706	0.01%
2023/06/29	1	102.00	3.4	102.00	102.00	-2.4	13,486	-0.02%
2023/06/28	2.1	99.84	3.1	101.52	100.00	-1	13,410	-0.01%
2023/06/27	2.4	100.00	1	100.00	99.30	1.4	13,300	0.01%
2023/06/26	19	100.22	0	0.00	101.00	19	13,128	0.14%
2023/06/21	12	104.63	3	104.67	105.00	9	12,831	0.07%
2023/06/20	1.1	104.55	0	0.00	105.00	1.1	12,492	0.01%
2023/06/19	2.2	108.27	4	108.75	107.00	-1.8	12,045	-0.01%
2023/06/16	24	108.17	15	107.97	105.00	9	11,437	0.08%
2023/06/15	2	107.75	34.2	109.72	111.00	-32.2	10,309	-0.31%
2023/06/14	16.4	103.23	4.4	102.21	101.00	12	9,973	0.12%
2023/06/13	7.4	102.84	0	0.00	103.00	7.4	9,704	0.08%
2023/06/12	10	101.00	14.4	103.41	103.00	-4.4	9,570	-0.05%
2023/06/09	3	97.67	0.1	97.10	97.60	2.9	9,348	0.03%
2023/06/08	1	94.00	0.5	93.80	93.80	0.5	9,261	0.00%
2023/06/07	0	0.00	2	96.00	96.20	-2	9,169	-0.02%
2023/06/06	2	93.60	13	93.71	93.90	-11	9,024	-0.12%
2023/06/05	24	92.06	25	93.43	96.00	-1	9,084	-0.01%
2023/06/02	23	88.87	1	89.90	89.80	22	8,835	0.25%
2023/06/01	1	86.70	3	87.60	86.20	-2	8,725	-0.02%
2023/05/31	3	87.20	13	87.54	89.00	-10	8,669	-0.12%
2023/05/30	0	0.00	3	86.00	86.70	-3	8,213	-0.04%
2023/05/29	0	0.00	5	84.50	86.40	-5	8,084	-0.06%
2023/05/26	3	82.80	1.2	83.30	83.30	1.8	8,025	0.02%
2023/05/25	0	0.00	0.7	80.40	80.70	-0.7	7,915	-0.01%
2023/05/24	1	79.30	0	0.00	79.80	1	7,900	0.01%
2023/05/23	2	79.40	0.5	80.00	80.20	1.5	7,825	0.02%
2023/05/18	1	81.20	3	81.73	82.00	-2	7,660	-0.03%
2023/05/17	1	80.27	0	80.00	80.50	1	7,578	0.01%
2023/05/16	0	0.00	45	78.35	78.60	-45	7,471	-0.60%
2023/05/03	0	0.00	1	75.00	75.40	-1	7,453	-0.01%
2023/05/02	4	74.80	15	75.58	75.90	-11	7,500	-0.15%
2023/04/28	1.1	73.26	0	0.00	73.50	1.1	7,575	0.01%
2023/04/27	2	73.10	2	73.60	73.30	0	7,550	0.00%
2023/04/21	2	72.60	0	0.00	73.20	2	7,214	0.03%
2023/04/20	0	0.00	5	73.10	72.90	-5	7,163	-0.07%
2023/04/19	6	73.15	0	0.00	73.20	6	7,236	0.08%
2023/04/18	19	73.56	2	73.90	73.60	17	7,170	0.24%
2023/04/17	0	0.00	1	75.00	75.30	-1	7,081	-0.01%
2023/04/14	1	74.90	1	77.20	76.30	0	6,973	0.00%
2023/04/12	0	0.00	1	74.40	74.60	-1	6,844	-0.01%
2023/04/07	1	73.20	0	0.00	73.20	1	6,755	0.01%
2023/04/06	0.1	74.00	0	0.00	74.40	0.1	6,730	0.00%
2023/03/31	0.2	73.40	0	0.00	73.30	0.2	6,693	0.00%
2023/03/30	0.1	73.10	0	0.00	73.50	0.1	7,041	0.00%
2023/03/27	0	0.00	0	72.90	73.00	0	8,045	0.00%
2023/03/23	0	0.00	2	71.30	71.30	-2	8,440	-0.02%
2023/03/22	0	0.00	2	70.80	71.00	-2	8,505	-0.02%
2023/03/21	2	69.60	0	0.00	69.60	2	8,539	0.02%
2023/03/17	0	70.10	2	70.40	70.50	-2	8,630	-0.02%
2023/03/16	2	70.60	0	0.00	70.00	2	8,528	0.02%
2023/03/15	4	73.95	2.2	74.57	74.10	1.8	8,658	0.02%
2023/03/14	4.6	74.11	3	74.67	74.20	1.6	8,568	0.02%
2023/03/13	0.2	74.70	2.2	74.49	74.40	-2	8,455	-0.02%
2023/03/10	2	72.70	0	0.00	73.10	2	8,371	0.02%
2023/03/09	0	0.00	1	74.20	73.60	-1	8,368	-0.01%
2023/03/08	0	0.00	10	75.00	75.00	-10	8,389	-0.12%
2023/03/07	2	75.20	7	75.60	75.30	-5	8,261	-0.06%
2023/03/06	0	0.00	1	73.50	74.30	-1	8,212	-0.01%
2023/03/03	1.2	72.78	0	0.00	72.70	1.2	8,155	0.01%
2023/02/24	0	0.00	2	69.50	69.50	-2	8,146	-0.02%
2023/02/23	10	69.60	0	0.00	69.50	10	8,075	0.12%
2023/02/22	2	69.80	0	0.00	69.40	2	8,029	0.02%
2023/02/20	0	0.00	1	70.20	70.40	-1	8,046	-0.01%
2023/02/09	0	0.00	1	70.20	70.30	-1	8,232	-0.01%
2023/02/08	0	0.00	2	69.45	69.40	-2	8,188	-0.02%
2023/02/06	0	0.00	3	68.50	68.30	-3	8,198	-0.04%
2023/02/03	0	0.00	4	67.90	68.20	-4	8,259	-0.05%
2023/02/02	0.4	67.50	0	0.00	67.00	0.4	8,238	0.00%
2023/02/01	1	66.40	0	0.00	66.40	1	8,198	0.01%
2023/01/31	0	0.00	2	67.15	66.40	-2	8,226	-0.02%
2023/01/30	0	0.00	2	68.60	67.50	-2	8,190	-0.02%
2023/01/16	0.1	65.50	0	0.00	65.00	0.1	8,154	0.00%
2023/01/13	0.2	65.00	0	0.00	65.10	0.2	8,288	0.00%
2023/01/12	1.2	65.03	0	0.00	65.00	1.2	8,474	0.01%
2023/01/11	1.1	65.59	0	0.00	65.10	1.1	8,611	0.01%
2023/01/10	0	0.00	1	66.10	66.10	-1	8,725	-0.01%
2023/01/09	0	0.00	1	65.50	65.00	-1	8,773	-0.01%
2023/01/06	0	0.00	2	64.90	64.70	-2	8,730	-0.02%
2023/01/05	1	64.80	1	64.80	64.90	0	8,829	0.00%
2023/01/04	0	0.00	1	64.00	63.90	-1	8,879	-0.01%
2022/12/30	0	0.00	1	64.20	63.80	-1	8,983	-0.01%
2022/12/29	0	0.00	3	63.50	63.50	-3	9,021	-0.03%
2022/12/21	4	63.10	1	63.40	63.30	3	9,078	0.03%
2022/12/20	4	63.25	0	0.00	63.20	4	8,711	0.05%
2022/12/19	1	64.10	0	0.00	64.20	1	8,371	0.01%
2022/12/16	1	64.20	0	0.00	65.20	1	8,006	0.01%
2022/12/15	0	0.00	1	65.30	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	2	64.60	65.10	-2	7,781	-0.03%
2022/12/09	1	63.70	5	63.60	63.70	-4	8,007	-0.05%
2022/12/07	6	63.42	0	0.00	62.60	6	7,992	0.08%
2022/12/05	1	64.60	2	65.20	65.30	-1	7,748	-0.01%
2022/12/01	2	65.40	2	65.50	65.80	0	7,677	0.00%
2022/11/30	6	65.43	6	65.50	65.60	0	7,673	0.00%
2022/11/28	0	0.00	4	64.78	65.50	-4	7,591	-0.05%
2022/11/25	2	64.80	1	64.70	64.50	1	7,561	0.01%
2022/11/24	1	64.40	1	66.10	66.10	0	7,516	0.00%
2022/11/23	1	63.40	1	63.10	64.10	0	7,472	0.00%
2022/11/22	10	64.35	0	0.00	64.10	10	7,402	0.14%
2022/11/21	2	66.30	0	0.00	65.70	2	7,329	0.03%
2022/11/17	4	66.90	2	67.40	67.50	2	7,263	0.03%
2022/11/16	2	67.45	2	67.85	67.60	0	7,251	0.00%
2022/11/15	1	65.10	1	65.60	66.70	0	7,233	0.00%
2022/11/14	0	0.00	2	66.90	67.10	-2	7,167	-0.03%
2022/11/11	0	0.00	1	66.40	65.90	-1	7,152	-0.01%
2022/11/10	1	65.50	0	0.00	65.60	1	7,171	0.01%
2022/11/09	2	66.50	1	66.60	66.60	1	7,205	0.01%
2022/11/01	0	0.00	4	65.68	66.70	-4	7,468	-0.05%
2022/10/31	2	63.70	0	0.00	64.00	2	7,416	0.03%
2022/10/28	0	0.00	1	64.60	64.20	-1	7,449	-0.01%
2022/10/27	1	64.50	0	0.00	64.50	1	7,463	0.01%
2022/10/25	2	63.95	1	64.70	64.70	1	7,462	0.01%
2022/10/24	1	64.50	0	0.00	64.50	1	7,415	0.01%
2022/10/21	0	0.00	2	64.55	65.50	-2	7,407	-0.03%
2022/10/20	2	63.35	0	0.00	63.70	2	7,305	0.03%
2022/10/19	1	65.60	6	65.00	65.00	-5	7,186	-0.07%
2022/10/17	1	63.50	1	63.70	63.50	0	6,877	0.00%
2022/10/14	2	63.55	1	63.60	63.40	1	7,016	0.01%
2022/10/12	2	63.80	2	64.60	64.50	0	7,247	0.00%
2022/10/11	4	63.70	1	64.20	63.80	3	7,174	0.04%
2022/10/06	0	0.00	2	66.90	66.40	-2	7,112	-0.03%
2022/10/04	0	0.00	2.2	65.13	65.40	-2.2	6,991	-0.03%
2022/10/03	0.2	63.36	0	0.00	63.20	0.2	6,896	0.00%
2022/09/30	3	63.67	0	0.00	63.80	3	6,883	0.04%
2022/09/29	1	64.50	1	64.90	64.70	0	6,822	0.00%
2022/09/28	2	65.05	1	64.40	64.10	1	6,765	0.01%
2022/09/26	1	65.40	0	0.00	65.40	1	6,756	0.01%
2022/09/23	1	66.50	0	0.00	66.30	1	6,738	0.01%
2022/09/22	1	65.70	5	65.76	66.50	-4	6,801	-0.06%
2022/09/21	1	67.60	1	68.20	67.60	0	6,678	0.00%
2022/09/20	1	67.70	0	0.00	68.20	1	6,583	0.02%
2022/09/16	1	67.90	1	68.40	68.10	0	6,495	0.00%
2022/09/15	0	0.00	3	68.93	69.00	-3	6,432	-0.05%
2022/09/14	3	67.13	0	0.00	67.00	3	6,424	0.05%
2022/09/08	0	0.00	1	68.70	68.70	-1	6,634	-0.02%
2022/09/06	1	67.20	0	0.00	67.80	1	6,568	0.02%
2022/09/05	0	0.00	1	67.80	67.50	-1	6,497	-0.02%
2022/09/01	2	64.40	0	0.00	65.20	2	6,423	0.03%
2022/08/31	2	65.20	0	0.00	65.80	2	6,411	0.03%
2022/08/30	0	0.00	3	65.40	65.30	-3	6,392	-0.05%
2022/08/26	0	0.00	1	65.60	65.10	-1	6,367	-0.02%
2022/08/23	0	0.00	1	65.00	64.60	-1	6,856	-0.01%
2022/08/22	6	65.57	0	0.00	65.20	6	6,855	0.09%
2022/08/19	0.1	67.30	0	0.00	67.70	0.1	6,832	0.00%
2022/08/16	1	66.50	1	67.20	67.20	0	6,818	0.00%
2022/08/12	0	0.00	2	69.15	69.20	-2	6,699	-0.03%
2022/08/11	1	68.00	0	0.00	67.90	1	6,647	0.02%
2022/08/10	0	0.00	1	67.70	67.60	-1	6,613	-0.02%
2022/08/09	0	0.00	3	67.50	68.10	-3	6,571	-0.05%
2022/08/08	3	66.20	0	0.00	66.50	3	6,563	0.05%
2022/08/05	0	65.80	0	0.00	66.50	0	6,597	0.00%
2022/08/04	0	0.00	5	65.94	65.80	-5	6,601	-0.08%
2022/07/22	0	0.00	0	62.50	62.60	0	6,399	0.00%
2022/07/21	5	62.60	5	62.54	62.20	0	6,405	0.00%
2022/07/20	7	63.90	18	64.04	64.60	-11	6,237	-0.18%
2022/07/19	0	0.00	1	58.40	58.80	-1	6,024	-0.02%
2022/07/13	1	58.70	0	0.00	58.20	1	6,439	0.02%
2022/07/11	1	57.20	0	0.00	57.10	1	6,401	0.02%
2022/07/08	0	0.00	1	57.70	57.20	-1	6,415	-0.02%
2022/06/30	1	57.10	0	0.00	57.90	1	6,237	0.02%
2022/06/29	0	0.00	1	57.90	57.70	-1	6,124	-0.02%
2022/06/28	0.5	57.60	0	0.00	57.60	0.5	6,115	0.01%
2022/06/27	1	56.80	1	57.90	56.90	0	6,137	0.00%
2022/06/24	3	57.30	1	57.70	56.80	2	6,048	0.03%
2022/06/23	2	58.70	2	57.80	58.30	0	5,979	0.00%
2022/06/22	17	57.86	12	58.18	58.60	5	5,862	0.09%
2022/06/20	1	57.90	1	58.60	58.20	0	5,679	0.00%
2022/06/17	2.3	58.90	0	0.00	59.10	2.3	5,627	0.04%
2022/06/16	1.2	60.61	0	0.00	60.30	1.2	5,535	0.02%
2022/06/15	0.1	61.28	1	61.50	61.00	-1	5,836	-0.02%
2022/06/13	4	60.65	2	60.90	61.00	2	6,012	0.03%
2022/06/09	1	62.50	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0	0.00	1	64.00	63.60	-1	6,082	-0.02%
2022/06/06	0	0.00	0.1	62.30	62.90	-0.1	6,110	0.00%
2022/06/01	0.1	63.80	1	64.20	63.50	-0.9	6,240	-0.01%
2022/05/31	0	0.00	2	62.80	63.20	-2	6,218	-0.03%
2022/05/27	0	0.00	1	61.60	61.90	-1	5,720	-0.02%
2022/05/26	2	61.25	5	61.40	60.90	-3	5,739	-0.05%
2022/05/23	0	0.00	2	62.20	62.40	-2	5,972	-0.03%
2022/05/18	0	0.00	1	63.70	63.40	-1	6,086	-0.02%
2022/05/12	4	62.95	0	0.00	62.60	4	6,301	0.06%
2022/05/11	0	0.00	1	63.90	63.80	-1	6,304	-0.02%
2022/05/10	1	63.10	1	63.60	64.40	0	6,344	0.00%
2022/05/09	0	0.00	2	63.80	63.80	-2	6,487	-0.03%
2022/05/06	2	64.05	0	0.00	64.80	2	6,722	0.03%
2022/05/03	1	64.80	0	0.00	65.00	1	6,805	0.01%
2022/04/28	2	64.85	0	0.00	65.30	2	6,877	0.03%
2022/04/27	5	65.62	0	0.00	65.60	5	6,836	0.07%
2022/04/26	5	67.50	0	67.20	67.20	5	6,816	0.07%
2022/04/22	0	0.00	1	66.60	68.00	-1	6,612	-0.02%
2022/04/21	0	0.00	2	65.90	66.80	-2	6,513	-0.03%
2022/04/20	3	64.97	11	64.77	65.70	-8	6,431	-0.12%
2022/04/18	0	0.00	0.2	68.40	68.50	-0.2	6,087	0.00%
2022/04/14	0	0.00	1	68.00	67.80	-1	6,104	-0.02%
2022/04/12	0	0.00	1	66.90	66.70	-1	6,181	-0.02%
2022/04/11	1	66.50	0	0.00	66.50	1	6,222	0.02%
2022/04/08	0	0.00	1	67.80	67.60	-1	6,211	-0.02%
2022/04/07	0	0.00	2.6	66.49	66.40	-2.6	6,206	-0.04%
2022/04/06	1	67.40	0	0.00	67.80	1	6,167	0.02%
2022/03/22	0	0.00	2	67.25	67.50	-2	6,296	-0.03%
2022/03/21	0	0.00	1	66.20	66.60	-1	6,302	-0.02%
2022/03/18	7	66.19	0	0.00	65.50	7	6,251	0.11%
2022/03/17	0	0.00	1.4	70.83	71.00	-1.4	5,935	-0.02%
2022/03/16	0	0.00	1	70.00	70.10	-1	5,822	-0.02%
2022/03/14	1	70.40	1	69.90	70.00	0	5,735	0.00%
2022/03/11	1	70.50	1	70.50	70.60	0	5,733	0.00%
2022/03/09	1	69.00	1	69.60	69.50	0	5,767	0.00%
2022/03/08	0	0.00	5	68.10	68.20	-5	5,736	-0.09%
2022/03/04	0	0.00	1	69.90	69.60	-1	5,678	-0.02%
2022/03/03	0	0.00	0.3	69.50	69.80	-0.3	5,652	-0.01%
2022/03/02	1	68.50	0	0.00	68.90	1	5,629	0.02%
2022/02/25	0	0.00	0.1	68.30	68.40	-0.1	5,535	0.00%
2022/02/18	1.8	67.82	1	68.30	68.20	0.8	5,150	0.02%
2022/02/17	0	0.00	3	68.83	68.60	-3	5,109	-0.06%
2022/02/16	0	0.00	1	67.40	67.90	-1	5,011	-0.02%
2022/02/15	6	66.68	7	66.44	66.50	-1	4,916	-0.02%
2022/02/14	1	66.50	1	66.80	66.70	0	4,808	0.00%
2022/02/11	1	67.30	1	67.20	67.50	0	4,718	0.00%
2022/02/10	2.1	68.25	1	68.40	68.60	1.1	4,680	0.02%
2022/02/09	1	68.40	1	69.10	69.10	0	4,603	0.00%
2022/02/08	3	68.67	6	68.07	68.80	-3	4,421	-0.07%
2022/01/21	1	63.30	1	63.10	63.70	0	4,096	0.00%
2022/01/19	0	0.00	1	63.70	63.60	-1	4,037	-0.02%
2022/01/18	1	63.50	0	0.00	63.50	1	4,043	0.02%
2022/01/17	0	0.00	0	64.00	63.80	0	4,041	0.00%
2022/01/14	0	0.00	2	63.95	63.80	-2	4,117	-0.05%
2022/01/13	2	63.85	1	64.10	64.30	1	4,211	0.02%
2022/01/11	0	0.00	1	63.40	63.50	-1	4,622	-0.02%
2022/01/10	1	63.10	0	0.00	63.50	1	4,657	0.02%
2022/01/07	3	63.37	3	63.93	63.70	0	4,678	0.00%
2022/01/06	6	63.97	4	63.50	63.50	2	4,689	0.04%
2022/01/05	4	63.98	14	64.39	64.40	-10	4,721	-0.21%
2022/01/04	0	0.00	2	64.20	64.40	-2	4,711	-0.04%
2022/01/03	1	63.30	0	0.00	63.40	1	4,679	0.02%
2021/12/29	0	63.90	2	64.00	64.10	-2	4,817	-0.04%
2021/12/28	10	63.90	1	63.60	63.80	9	4,865	0.19%
2021/12/24	0	0.00	3	62.80	62.70	-3	4,919	-0.06%
2021/12/23	1	62.50	2	62.50	62.50	-1	5,000	-0.02%
2021/12/21	0	0.00	2	61.80	61.70	-2	5,079	-0.04%
2021/12/20	2	61.20	0.1	61.00	61.00	1.9	5,132	0.04%
2021/12/17	2	61.70	0	0.00	61.90	2	5,123	0.04%
2021/12/14	2	61.65	1	61.90	61.80	1	5,392	0.02%
2021/12/10	5	62.24	3	62.70	62.70	2	5,531	0.04%
2021/12/09	1	61.50	1	62.10	62.60	0	5,564	0.00%
2021/12/08	2	62.20	11	62.37	62.30	-9	5,538	-0.16%
2021/12/07	13	61.39	1	61.30	61.40	12	5,523	0.22%
2021/12/06	0.1	61.80	1	61.70	62.10	-0.9	5,513	-0.02%
2021/11/22	1	61.30	0	0.00	61.30	1	5,603	0.02%
2021/11/18	0	0.00	0	61.80	61.70	0	5,651	0.00%
2021/11/17	4	61.95	3	61.80	62.00	1	5,640	0.02%
2021/11/16	4	61.95	2	62.30	62.60	2	5,661	0.04%
2021/11/15	0	0.00	0.2	61.80	61.80	-0.2	5,740	0.00%
2021/11/11	5	61.10	1	61.20	61.30	4	5,832	0.07%
2021/11/08	0	0.00	1	61.70	61.70	-1	5,951	-0.02%
2021/11/04	1	61.20	0	0.00	61.00	1	5,994	0.02%
2021/10/29	0	0.00	1	61.90	61.30	-1	6,098	-0.02%
2021/10/28	3	61.50	0.1	61.90	61.30	2.9	6,123	0.05%
2021/10/27	0	0.00	9	61.72	62.00	-9	6,233	-0.14%
2021/10/26	0	0.00	1	61.10	60.80	-1	6,606	-0.02%
2021/10/25	6	60.50	0	0.00	60.50	6	6,647	0.09%
2021/10/21	0	0.00	0.1	61.00	60.40	-0.1	6,652	0.00%
2021/10/20	4	60.95	5	61.70	60.40	-1	6,581	-0.02%
2021/10/19	2	62.35	1	62.10	62.10	1	6,426	0.02%
2021/10/18	0	0.00	2	64.90	64.80	-2	6,346	-0.03%
2021/10/13	0	0.00	2	64.50	64.20	-2	6,414	-0.03%
2021/10/12	1	63.10	0	0.00	63.20	1	6,344	0.02%
2021/10/08	1	63.70	2	64.10	64.00	-1	6,381	-0.02%
2021/10/07	2	63.35	1	63.20	63.10	1	6,454	0.02%
2021/10/04	0	0.00	2	62.30	62.20	-2	6,476	-0.03%
2021/09/30	1	62.50	0	0.00	62.50	1	6,488	0.02%
2021/09/29	0	0.00	28	64.89	64.40	-28	6,473	-0.43%
2021/09/28	1	65.00	0	0.00	64.50	1	6,552	0.02%
2021/09/27	0	0.00	2	64.30	64.10	-2	6,628	-0.03%
2021/09/24	4	64.25	5	64.26	64.00	-1	6,687	-0.01%
2021/09/23	0	0.00	8	63.95	63.80	-8	6,730	-0.12%
2021/09/17	5	61.50	2	61.60	61.10	3	7,052	0.04%
2021/09/16	0	0.00	0.5	61.02	61.20	-0.5	7,027	-0.01%
2021/09/15	0	0.00	0.3	61.80	61.50	-0.3	7,126	0.00%
2021/09/08	0.1	59.70	4	59.00	59.60	-3.9	7,532	-0.05%
2021/09/06	0	0.00	1	61.50	60.90	-1	7,441	-0.01%
2021/09/03	1	60.50	0	0.00	60.90	1	7,394	0.01%
2021/09/02	0	0.00	0.8	60.60	60.60	-0.8	7,395	-0.01%
2021/09/01	2	60.65	0	0.00	60.80	2	7,385	0.03%
2021/08/27	0	0.00	0.1	59.70	59.70	-0.1	7,302	0.00%
2021/08/25	5	59.20	0	0.00	59.40	5	7,197	0.07%
2021/08/20	1	57.00	0	0.00	57.50	1	7,207	0.01%
2021/08/19	0.1	57.30	0	0.00	56.90	0.1	7,265	0.00%
2021/08/17	1	58.30	1	58.50	58.50	0	7,149	0.00%
2021/08/16	0	0.00	1.5	59.77	58.60	-1.5	7,082	-0.02%
2021/08/13	2.1	61.20	1	61.70	61.30	1.1	7,037	0.02%
2021/08/12	5.1	62.00	1	61.60	61.20	4.1	7,000	0.06%
2021/08/11	0	0.00	7	62.54	62.60	-7	6,972	-0.10%
2021/08/10	0	0.00	1	62.40	62.60	-1	6,984	-0.01%
2021/08/09	0	0.00	1	62.40	62.60	-1	7,005	-0.01%
2021/08/06	2.3	62.12	1	62.40	62.50	1.3	7,002	0.02%
2021/08/05	6	62.78	0	0.00	62.90	6	7,051	0.09%
2021/08/04	4	63.25	13	63.27	63.20	-9	7,168	-0.13%
2021/08/03	11	63.26	0	0.00	63.90	11	7,211	0.15%
2021/08/02	5.2	64.11	1.1	63.81	63.90	4.1	7,178	0.06%
2021/07/30	11	63.25	56	64.06	64.10	-45	7,141	-0.63%
2021/07/29	0	0.00	1	59.90	59.80	-1	6,841	-0.01%
2021/07/28	0	0.00	1	58.80	58.90	-1	6,813	-0.01%
2021/07/27	5	58.50	0	0.00	58.70	5	6,896	0.07%
2021/07/26	0.1	58.70	0	58.70	58.70	0.1	7,109	0.00%
2021/07/23	3	58.00	1.1	58.18	57.90	1.9	7,161	0.03%
2021/07/22	0	0.00	30	59.10	58.70	-30	7,133	-0.42%
2021/07/21	0	0.00	2	58.65	58.50	-2	7,069	-0.03%
2021/07/19	0	0.00	0.1	58.10	58.30	-0.1	6,988	0.00%
2021/07/16	3	57.90	0	0.00	58.10	3	7,027	0.04%
2021/07/15	1	58.60	0	0.00	58.40	1	7,052	0.01%
2021/07/14	0	0.00	4	58.20	58.20	-4	7,032	-0.06%
2021/07/12	5	57.00	0	0.00	57.00	5	6,911	0.07%
2021/07/09	1	57.10	0	0.00	57.50	1	6,898	0.01%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	1	57.70	0	0.00	58.00	1	6,908	0.01%
2021/07/06	3	58.10	1	58.40	58.20	2	6,893	0.03%
2021/07/05	4	57.55	3	57.90	57.90	1	6,857	0.01%
2021/07/02	1	56.30	1	56.60	56.90	0	6,726	0.00%
2021/07/01	3	56.67	2	56.80	56.60	1	6,649	0.02%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	45	57.60	0	0.00	57.40	45	6,509	0.69%
2021/06/28	11	64.02	10.1	63.95	63.70	1	6,222	0.02%
2021/06/25	1.3	65.00	4.7	64.48	64.10	-3.4	6,148	-0.06%
2021/06/24	6	64.93	3	64.70	64.70	3	6,104	0.05%
2021/06/23	1.1	63.81	0	0.00	64.10	1.1	5,975	0.02%
2021/06/22	5	63.62	1	64.50	63.60	4	5,838	0.07%
2021/06/21	3	64.50	0	0.00	64.50	3	5,742	0.05%
2021/06/18	1	66.20	0	65.40	64.90	1	5,662	0.02%
2021/06/17	38	66.19	6	66.30	66.30	32	5,523	0.58%
2021/06/16	0	0.00	1	66.20	66.20	-1	5,637	-0.02%
2021/06/15	0	0.00	1	65.50	65.60	-1	5,688	-0.02%
2021/06/04	0	0.00	1	65.30	65.40	-1	6,356	-0.02%
2021/06/02	0	0.00	4	66.10	66.20	-4	6,715	-0.06%
2021/05/28	1	65.00	5	65.08	65.70	-4	7,047	-0.06%
2021/05/25	0	0.00	0.4	63.00	63.00	-0.4	7,395	-0.01%
2021/05/24	0	0.00	0.8	63.20	63.20	-0.8	7,499	-0.01%
2021/05/21	1	63.50	1	63.30	63.10	0	7,600	0.00%
2021/05/18	0	0.00	1	62.30	62.00	-1	7,955	-0.01%
2021/05/17	0	0.00	4	60.73	61.10	-4	8,033	-0.05%
2021/05/14	1	60.80	1	62.00	61.90	0	8,008	0.00%
2021/05/12	0	0.00	1	62.20	61.20	-1	8,044	-0.01%
2021/05/11	2	64.10	0	0.00	63.00	2	8,078	0.02%
2021/05/10	1	66.10	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	5	67.04	67.40	-5	8,241	-0.06%
2021/05/06	0	0.00	0.8	64.00	64.00	-0.8	8,286	-0.01%
2021/05/04	4	66.43	9	66.67	66.30	-5	8,559	-0.06%
2021/05/03	0	0.00	8	66.86	67.10	-8	8,517	-0.09%
2021/04/29	1	64.20	0	0.00	63.90	1	8,343	0.01%
2021/04/26	1	64.80	2	64.85	64.90	-1	8,364	-0.01%
2021/04/23	2	63.80	1	64.10	64.10	1	8,391	0.01%
2021/04/22	1	63.90	4	63.83	63.50	-3	8,463	-0.04%
2021/04/21	2	63.70	0	0.00	63.70	2	8,452	0.02%
2021/04/19	8	63.19	5	63.50	63.50	3	8,541	0.04%
2021/04/16	0.1	62.50	0	0.00	63.00	0.1	8,612	0.00%
2021/04/15	1	62.30	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0	0.00	2	62.10	62.30	-2	8,731	-0.02%
2021/04/13	1	63.00	0	0.00	63.00	1	8,837	0.01%
2021/04/12	7	64.56	0	0.00	64.00	7	8,901	0.08%
2021/04/09	7	65.09	0	0.00	64.80	7	9,032	0.08%
2021/04/08	0.1	64.80	6	65.12	65.20	-5.9	9,032	-0.07%
2021/04/07	5	64.40	6	64.43	64.50	-1	8,998	-0.01%
2021/04/06	5	63.00	0	0.00	63.00	5	8,948	0.06%
2021/04/01	1	63.80	8	63.39	63.20	-7	8,959	-0.08%
2021/03/31	1.3	63.02	0	0.00	62.80	1.3	8,883	0.02%
2021/03/30	0	0.00	2	63.00	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	5.6	62.49	62.70	-5.6	8,740	-0.06%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/24	2	61.50	1.2	61.40	61.60	0.8	8,981	0.01%
2021/03/23	1	61.30	0	0.00	61.60	1	8,998	0.01%
2021/03/18	1	61.50	5	61.50	61.60	-4	8,868	-0.05%
2021/03/16	3	60.00	0.6	60.10	60.30	2.4	8,797	0.03%
2021/03/15	5	60.20	3	60.90	59.90	2	8,767	0.02%
2021/03/12	3	62.10	3.2	61.10	62.10	-0.2	8,654	0.00%
2021/03/09	11	56.78	19	57.09	57.20	-8	8,380	-0.10%
2021/03/08	2	58.35	0	58.30	58.50	2	8,115	0.02%
2021/03/05	1	57.80	1	58.50	58.40	0	8,103	0.00%
2021/03/04	3	58.90	1	58.90	58.80	2	8,104	0.02%
2021/03/03	1	59.30	2	59.50	59.30	-1	8,025	-0.01%
2021/03/02	2.2	59.23	3	59.90	58.80	-0.8	7,948	-0.01%
2021/02/26	5	59.28	0	0.00	59.40	5	7,815	0.06%
2021/02/25	1	60.50	5	61.00	60.70	-4	7,575	-0.05%
2021/02/24	0	0.00	1	60.00	60.00	-1	7,513	-0.01%
2021/02/22	1	59.90	9	60.24	61.20	-8	7,354	-0.11%
2021/02/19	0	0.00	1	57.40	58.50	-1	7,273	-0.01%
2021/02/18	2	57.60	5	58.28	58.40	-3	7,244	-0.04%
2021/02/05	0	0.00	2	55.40	55.90	-2	7,068	-0.03%
2021/02/02	0	0.00	2	56.50	56.10	-2	6,942	-0.03%
2021/02/01	0	0.00	0.6	54.80	55.10	-0.6	6,783	-0.01%
2021/01/29	9	54.64	2	55.60	54.90	7	6,717	0.10%
2021/01/28	0	0.00	1	56.70	57.00	-1	6,543	-0.02%
2021/01/27	2	57.00	2	57.70	57.60	0	6,467	0.00%
2021/01/26	0	0.00	15	57.17	56.60	-15	6,336	-0.24%
2021/01/25	0	0.00	5.3	53.38	54.40	-5.3	6,166	-0.09%
2021/01/22	2	53.30	2.2	53.44	53.00	-0.2	6,154	0.00%
2021/01/21	0	0.00	0.1	52.60	52.70	-0.1	6,133	0.00%
2021/01/20	0	0.00	115	51.91	51.90	-115	6,165	-1.87%	大賣/鉅額交易
2021/01/19	10	53.00	0	52.80	53.10	10	6,095	0.16%
2021/01/18	10	53.10	4	52.60	53.40	6	6,052	0.10%
2021/01/15	0	0.00	1	53.70	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	10	53.80	53.60	-10	5,979	-0.17%
2021/01/13	0	0.00	4	53.55	53.60	-4	5,932	-0.07%
2021/01/12	48	52.96	3	53.10	52.80	45	5,878	0.77%
2021/01/11	44	53.41	16	53.34	53.80	28	5,800	0.48%
2021/01/08	0	0.00	2	52.25	52.60	-2	5,738	-0.03%
2021/01/07	0	0.00	1	52.30	52.20	-1	5,643	-0.02%
2021/01/06	3	51.77	38	52.04	51.50	-35	5,581	-0.63%
2021/01/05	1	51.50	0	0.00	51.60	1	5,375	0.02%
2021/01/04	1	51.40	4	51.40	51.40	-3	5,291	-0.06%
2020/12/31	0	0.00	2	50.00	49.80	-2	5,173	-0.04%
2020/12/30	1	49.95	1	50.00	50.00	0	5,174	0.00%
2020/12/29	4	49.80	2	49.98	49.95	2	5,164	0.04%
2020/12/28	6	49.87	2	49.75	49.90	4	5,162	0.08%
2020/12/24	1	49.30	8	49.20	49.20	-7	5,185	-0.13%
2020/12/23	8	48.80	0	0.00	49.00	8	5,149	0.16%
2020/12/22	0	0.00	0.1	48.45	48.75	-0.1	5,157	0.00%
2020/12/21	0	0.00	6	48.78	49.05	-6	5,179	-0.12%
2020/12/17	1	48.55	0	0.00	48.50	1	4,936	0.02%
2020/12/16	0	0.00	1	48.95	49.15	-1	4,909	-0.02%
2020/12/10	0.2	49.05	10	49.30	49.05	-9.8	4,991	-0.20%
2020/12/08	0	0.00	1	49.00	48.95	-1	4,933	-0.02%
2020/12/07	0	0.00	0.9	48.90	49.10	-0.9	4,897	-0.02%
2020/12/04	0	0.00	10	49.40	49.40	-10	4,826	-0.21%
2020/12/03	0	0.00	8	49.23	49.20	-8	4,805	-0.17%
2020/12/02	0	0.00	8	49.13	49.35	-8	4,779	-0.17%
2020/12/01	3	48.50	1	48.60	48.85	2	4,779	0.04%
2020/11/27	1	48.70	2	48.98	49.05	-1	4,647	-0.02%
2020/11/20	1	48.00	0	0.00	48.00	1	4,681	0.02%
2020/11/18	0	0.00	0.2	48.30	48.55	-0.2	4,609	0.00%
2020/11/17	0	0.00	2	48.10	48.30	-2	4,579	-0.04%
2020/11/10	0	0.00	20	47.50	47.50	-20	4,618	-0.43%
2020/11/09	0	0.00	2	47.50	47.40	-2	4,629	-0.04%
2020/11/04	0	0.00	2	47.30	47.25	-2	4,729	-0.04%
2020/11/02	0	0.00	15	46.50	45.85	-15	4,759	-0.32%
2020/10/30	15	46.90	1	46.70	46.55	14	4,824	0.29%
2020/10/29	0	0.00	1	46.55	46.50	-1	4,903	-0.02%
2020/10/27	0	0.00	2	46.10	46.00	-2	5,929	-0.03%
2020/10/21	0	0.00	5	45.85	45.50	-5	6,149	-0.08%
2020/10/16	1.5	46.03	0	0.00	46.00	1.5	6,269	0.02%
2020/10/15	2	45.45	0	0.00	45.55	2	6,309	0.03%
2020/10/14	1.1	45.54	0	0.00	45.40	1.1	6,344	0.02%
2020/10/12	10	45.75	35	45.58	45.75	-25	6,555	-0.38%
2020/10/08	25	45.49	0	0.00	45.65	25	6,709	0.37%
2020/10/07	1	45.45	1	45.40	45.40	0	6,787	0.00%
2020/10/05	1.3	45.76	0	0.00	45.80	1.3	6,944	0.02%
2020/09/30	0	0.00	5.2	45.81	46.10	-5.2	7,076	-0.07%
2020/09/25	0	0.00	20	45.05	45.00	-20	7,296	-0.27%
2020/09/23	0	0.00	80	46.09	46.00	-80	7,317	-1.09%
2020/09/22	20	45.85	0	0.00	45.85	20	7,388	0.27%
2020/09/21	0	0.00	0.5	46.65	46.60	-0.5	7,457	-0.01%
2020/09/18	30	46.77	0	0.00	46.85	30	7,638	0.39%
2020/09/15	30	46.81	0	0.00	47.00	30	8,635	0.35%
2020/09/11	0	0.00	14	46.03	46.25	-14	9,129	-0.15%
2020/09/10	21	46.16	16	46.08	46.00	5	9,250	0.05%
2020/09/09	21	45.92	1	46.15	46.15	20	9,381	0.21%
2020/09/08	15	46.25	15	46.25	46.45	0	9,419	0.00%
2020/09/07	0	0.00	1	45.80	46.20	-1	9,561	-0.01%
2020/09/04	2	45.65	10	45.75	45.95	-8	9,726	-0.08%
2020/09/02	6	46.03	0	0.00	46.05	6	9,893	0.06%
2020/09/01	1	46.05	2	46.25	46.20	-1	9,956	-0.01%
2020/08/31	1	46.80	0	0.00	46.40	1	9,990	0.01%
2020/08/28	0.1	46.75	2	46.65	46.65	-1.9	10,032	-0.02%
2020/08/27	5	46.75	0	0.00	46.90	5	10,152	0.05%
2020/08/24	1	46.80	0	0.00	46.90	1	10,330	0.01%
2020/08/20	4	46.84	0	0.00	46.90	4	10,416	0.04%
2020/08/18	0	0.00	15.1	47.90	47.95	-15.1	10,385	-0.15%
2020/08/17	0	0.00	5	47.65	47.85	-5	10,402	-0.05%
2020/08/14	2	47.28	0	0.00	47.20	2	10,414	0.02%
2020/08/12	2	47.35	0	0.00	47.60	2	10,470	0.02%
2020/08/11	6	48.43	40	47.88	48.00	-34	10,470	-0.32%
2020/08/07	10	48.95	10	49.05	48.95	0	10,562	0.00%
2020/08/06	25	48.82	0	0.00	48.85	25	10,557	0.24%
2020/08/04	14	48.89	0	49.25	49.35	14	10,545	0.13%
2020/08/03	36.3	49.10	4	49.08	48.60	32.3	10,452	0.31%
2020/07/31	14	48.78	29	49.37	49.60	-15	10,222	-0.15%
2020/07/30	10	45.25	10	45.15	45.70	0	9,516	0.00%
2020/07/29	30	45.38	30	45.00	44.80	0	9,473	0.00%
2020/07/28	17	45.35	45	45.23	45.05	-28	9,560	-0.29%
2020/07/27	0	0.00	3	46.27	45.50	-3	9,662	-0.03%
2020/07/24	1	46.55	0	0.00	46.50	1	9,665	0.01%
2020/07/23	0.5	46.60	2	46.60	46.55	-1.5	9,683	-0.02%
2020/07/22	2	46.73	0	0.00	46.70	2	9,665	0.02%
2020/07/21	0	0.00	0	46.95	46.80	0	9,641	0.00%
2020/07/17	4	46.85	0	0.00	46.70	4	9,646	0.04%
2020/07/16	19.1	46.98	0	0.00	46.90	19.1	9,635	0.20%
2020/07/14	1	47.00	1	47.25	46.95	0	9,476	0.00%
2020/07/13	0	0.00	6	46.65	47.10	-6	9,445	-0.06%
2020/07/10	1	46.80	1	46.85	46.70	0	9,418	0.00%
2020/07/09	6	47.20	16	47.28	47.10	-10	9,373	-0.11%
2020/07/08	0	0.00	4	47.13	47.15	-4	9,233	-0.04%
2020/07/06	33	46.91	13	46.90	47.05	20	9,052	0.22%
2020/07/03	11	46.81	7	47.09	46.85	4	9,031	0.04%
2020/07/02	0	0.00	3	46.95	47.15	-3	9,062	-0.03%
2020/07/01	21	46.68	42	46.91	46.75	-21	9,093	-0.23%
2020/06/30	3	46.38	0	0.00	46.30	3	9,056	0.03%
2020/06/29	5	46.64	5	46.50	46.50	0	9,047	0.00%
2020/06/24	14	47.45	4.1	47.56	47.30	9.9	8,911	0.11%
2020/06/23	29	47.96	3	47.95	47.40	26	8,773	0.30%
2020/06/22	0	0.00	8.7	53.28	53.10	-8.7	8,201	-0.11%
2020/06/19	3	51.93	0	0.00	52.40	3	7,984	0.04%
2020/06/18	0	0.00	11	51.98	52.40	-11	7,710	-0.14%
2020/06/15	0	0.00	10	51.30	51.30	-10	7,769	-0.13%
2020/06/12	3	50.32	1	50.60	50.80	2	7,842	0.03%
2020/06/11	9	51.23	3	51.30	50.70	6	7,891	0.08%
2020/06/10	0	0.00	12	51.02	51.40	-12	7,831	-0.15%
2020/06/08	0	0.00	21	50.89	50.80	-21	8,045	-0.26%
2020/06/05	3	50.40	3	50.20	50.40	0	8,035	0.00%
2020/06/04	0	0.00	7	49.76	49.85	-7	8,097	-0.09%
2020/06/03	5	49.10	8	49.48	49.55	-3	8,104	-0.04%
2020/06/01	1	48.80	0	0.00	48.85	1	8,099	0.01%
2020/05/29	0	0.00	4	48.35	48.10	-4	8,246	-0.05%
2020/05/27	0	0.00	3	48.82	48.65	-3	8,475	-0.04%
2020/05/26	2	47.63	6	47.98	48.00	-4	8,632	-0.05%
2020/05/25	1	46.50	0	0.00	47.25	1	8,538	0.01%
2020/05/22	9.1	47.07	0	0.00	46.75	9.1	8,600	0.11%
2020/05/21	0	0.00	1	47.15	47.35	-1	8,654	-0.01%
2020/05/20	0	0.00	5	47.03	46.80	-5	8,706	-0.06%
2020/05/19	0	0.00	4	46.61	46.80	-4	8,790	-0.05%
2020/05/18	10	45.70	0	0.00	45.50	10	8,698	0.11%
2020/05/15	9	46.03	1	46.10	46.10	8	8,648	0.09%
2020/05/14	1	46.70	2	46.88	46.85	-1	8,495	-0.01%
2020/05/12	1	46.60	2	46.88	46.90	-1	8,342	-0.01%
2020/05/07	1	46.55	7	46.55	46.45	-6	8,124	-0.07%
2020/05/06	0	0.00	1	46.60	46.55	-1	8,039	-0.01%
2020/05/05	0	0.00	1	46.65	46.65	-1	7,985	-0.01%
2020/05/04	18	45.68	1	46.20	46.50	17	7,975	0.21%
2020/04/30	1	46.25	14	46.50	46.50	-13	7,841	-0.17%
2020/04/28	1	45.20	1	45.20	45.05	0	7,755	0.00%
2020/04/27	1	44.10	33	44.54	44.40	-32	7,854	-0.41%
2020/04/24	3	43.93	0	0.00	43.80	3	7,811	0.04%
2020/04/21	1	42.85	0	0.00	43.00	1	7,654	0.01%
2020/04/20	5	43.45	0	0.00	43.45	5	7,573	0.07%
2020/04/17	2	43.33	1	43.55	42.95	1	7,499	0.01%
2020/04/16	3	43.30	0	0.00	43.20	3	7,392	0.04%
2020/04/15	0	0.00	1	43.65	43.70	-1	7,306	-0.01%
2020/04/14	11	43.22	1	43.20	43.25	10	7,251	0.14%
2020/04/13	22	42.39	8	42.51	42.55	14	7,209	0.19%
2020/04/10	20	42.25	0	0.00	42.50	20	7,197	0.28%
2020/04/09	3	42.27	0	0.00	42.15	3	7,205	0.04%
2020/04/08	2	42.38	1	42.25	42.15	1	7,196	0.01%
2020/04/07	4.8	42.50	3	42.47	42.10	1.8	7,149	0.02%
2020/04/06	1	42.15	2	42.05	42.25	-1	7,047	-0.01%
2020/04/01	2	41.43	0	0.00	41.35	2	6,917	0.03%
2020/03/31	0	0.00	1	41.25	41.30	-1	6,843	-0.01%
2020/03/30	0	0.00	2	41.08	41.00	-2	6,708	-0.03%
2020/03/27	23.1	41.52	0	0.00	40.95	23.1	6,649	0.35%
2020/03/26	6	40.98	1	41.45	40.85	5	6,591	0.08%
2020/03/25	1	40.75	15	40.86	40.50	-14	6,604	-0.21%
2020/03/24	4	39.83	2	40.25	39.35	2	6,524	0.03%
2020/03/23	36	39.10	0	0.00	38.55	36	6,496	0.55%
2020/03/20	9	39.25	2	40.35	40.65	7	6,462	0.11%
2020/03/19	3	38.40	1	38.10	37.80	2	6,314	0.03%
2020/03/18	21	39.60	10	39.35	39.10	11	6,121	0.18%
2020/03/17	4	39.79	1	39.30	39.40	3	6,012	0.05%
2020/03/16	4	41.08	4	41.15	40.35	0	5,848	0.00%
2020/03/13	6	40.18	7	40.83	41.30	-1	5,725	-0.02%
2020/03/12	12	42.47	3	42.05	42.00	9	5,480	0.16%
2020/03/11	1	44.05	1	44.30	44.20	0	5,258	0.00%
2020/03/10	0	0.00	20	44.45	44.00	-20	5,216	-0.38%
2020/03/09	2	43.53	1	44.05	44.00	1	5,074	0.02%
2020/03/05	0	0.00	2	45.10	44.85	-2	4,966	-0.04%
2020/03/04	0	0.00	6	45.24	45.10	-6	4,875	-0.12%
2020/03/03	2	44.08	4	44.00	43.95	-2	4,719	-0.04%
2020/03/02	19	42.80	16	43.05	42.85	3	4,574	0.07%
2020/02/27	10.2	44.10	0	0.00	43.85	10.2	4,715	0.22%
2020/02/25	15	43.81	7	43.82	43.95	8	4,492	0.18%
2020/02/24	7	44.50	5	44.60	44.00	2	4,496	0.04%
2020/02/21	17	45.89	0	0.00	45.60	17	4,422	0.38%
2020/02/20	18	46.77	5	46.75	46.60	13	4,361	0.30%
2020/02/19	0	0.00	9	47.61	47.65	-9	4,290	-0.21%
2020/02/18	3	47.12	0	0.00	47.05	3	4,324	0.07%
2020/02/17	0	0.00	4	47.43	47.60	-4	4,342	-0.09%
2020/02/14	5	47.40	0.3	47.35	47.30	4.7	4,386	0.11%
2020/02/12	1	47.00	1	47.20	47.10	0	4,532	0.00%
2020/02/11	1	47.05	0	0.00	46.95	1	4,537	0.02%
2020/02/10	3	47.20	1	46.70	47.00	2	4,607	0.04%
2020/02/07	0	0.00	1	47.30	47.20	-1	4,644	-0.02%
2020/02/06	0	0.00	4.6	47.60	47.55	-4.6	4,794	-0.10%
2020/02/03	1	47.00	11	46.81	47.00	-10	4,925	-0.20%
2020/01/31	0	0.00	1	48.10	47.20	-1	4,919	-0.02%
2020/01/30	5	46.64	0	0.00	45.65	5	4,862	0.10%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2020/01/16	0	0.00	0.8	49.30	49.50	-0.8	4,979	-0.02%
2020/01/14	2	49.20	0	0.00	49.35	2	5,622	0.04%
2020/01/07	0	0.00	4	48.90	48.90	-4	6,080	-0.07%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	10	49.60	10	49.65	49.70	0	6,196	0.00%
2020/01/02	2	49.23	0	0.00	49.20	2	6,312	0.03%
2019/12/25	1	49.50	0	0.00	49.55	1	6,681	0.01%
2019/12/24	10	49.40	10	49.55	49.50	0	6,829	0.00%
2019/12/23	2	49.70	3	49.60	49.75	-1	6,920	-0.01%
2019/12/20	10	50.52	10.5	50.70	49.65	-0.5	7,003	-0.01%
2019/12/19	10	50.72	9	51.00	50.50	1	6,975	0.01%
2019/12/18	10	50.80	17	50.71	51.10	-7	6,984	-0.10%
2019/12/16	9	50.27	9	50.20	50.50	0	7,045	0.00%
2019/12/13	9	50.20	9	50.10	50.20	0	7,061	0.00%
2019/12/12	9	49.85	11	50.10	49.70	-2	7,039	-0.03%
2019/12/11	10	49.80	10	49.75	49.90	0	7,034	0.00%
2019/12/06	1	49.30	0.7	49.10	49.10	0.3	7,085	0.00%
2019/12/05	0	0.00	1	49.10	49.50	-1	7,090	-0.01%
2019/12/03	1	48.40	1	49.15	48.50	0	7,139	0.00%
2019/12/02	14	48.45	10	48.15	48.30	4	7,129	0.06%
2019/11/29	0.8	48.50	0	0.00	48.40	0.8	7,151	0.01%
2019/11/28	2	49.20	2	49.10	49.10	0	7,169	0.00%
2019/11/26	10	49.72	9	50.30	49.75	1	7,305	0.01%
2019/11/22	9	50.60	9	50.60	50.90	0	7,013	0.00%
2019/11/20	9	50.40	9	50.40	50.60	0	6,986	0.00%
2019/11/19	2	50.00	2	50.35	50.40	0	7,015	0.00%
2019/11/18	0	0.00	2.5	50.48	50.60	-2.5	7,096	-0.03%
2019/11/15	2	49.58	1	50.00	49.95	1	7,244	0.01%
2019/11/14	5	49.50	0	0.00	49.45	5	7,295	0.07%
2019/11/13	9	50.00	9	50.40	49.95	0	7,462	0.00%
2019/11/11	7	49.81	2	49.93	49.90	5	7,577	0.07%
2019/11/08	14	50.46	9	50.70	50.40	5	7,597	0.07%
2019/11/05	3	50.10	39	51.08	51.50	-36	7,928	-0.45%
2019/11/04	29	50.40	9	50.80	50.70	20	7,945	0.25%
2019/10/30	5	49.50	0	0.00	49.50	5	8,577	0.06%
2019/10/29	0	0.00	2.1	49.61	49.90	-2.1	8,695	-0.02%
2019/10/28	5	48.95	0	0.00	49.55	5	8,690	0.06%
2019/10/24	0	0.00	2	50.50	50.10	-2	8,605	-0.02%
2019/10/23	4	49.63	1	49.00	49.20	3	8,508	0.04%
2019/10/22	1	49.85	38	50.34	51.50	-37	8,344	-0.44%
2019/10/21	2	47.95	1	48.00	48.00	1	7,972	0.01%
2019/10/17	0	0.00	1	48.50	48.55	-1	8,089	-0.01%
2019/10/08	0	0.00	11	49.65	49.10	-11	7,972	-0.14%
2019/10/04	7	48.79	21	48.90	48.90	-14	7,876	-0.18%
2019/10/03	2	48.15	7	48.99	49.20	-5	7,817	-0.06%
2019/10/02	3	48.58	4	48.43	48.50	-1	7,722	-0.01%
2019/09/27	26	49.99	10	50.00	49.30	16	7,555	0.21%
2019/09/25	0	0.00	11	49.57	49.80	-11	7,362	-0.15%
2019/09/03	15	48.12	12	48.22	47.70	3	6,916	0.04%
2019/09/02	6	49.12	0	0.00	48.95	6	6,898	0.09%
2019/08/30	11	49.47	21	49.31	50.00	-10	6,881	-0.15%
2019/08/29	0	0.00	1	48.90	48.90	-1	6,773	-0.01%
2019/08/28	10	48.55	12	48.78	48.45	-2	6,770	-0.03%
2019/08/27	4	48.45	5	48.95	48.40	-1	6,762	-0.01%
2019/08/26	5	48.35	5	48.05	48.25	0	6,675	0.00%
2019/08/23	10	48.35	12	48.74	48.20	-2	6,689	-0.03%
2019/08/22	0	0.00	6	48.53	48.55	-6	6,697	-0.09%
2019/08/21	1	48.30	5	48.50	48.00	-4	6,822	-0.06%
2019/08/20	11	48.95	37	48.44	49.00	-26	6,719	-0.39%
2019/08/19	2	47.43	0	0.00	47.10	2	6,537	0.03%
2019/08/16	13	47.86	16	47.05	47.90	-3	6,449	-0.05%
2019/08/15	8	46.90	9	46.71	46.65	-1	6,267	-0.02%
2019/08/14	1	46.35	1.6	46.39	46.30	-0.6	6,153	-0.01%
2019/08/13	5	46.30	5	46.55	46.30	0	6,100	0.00%
2019/08/12	0	0.00	3	47.18	46.40	-3	6,048	-0.05%
2019/08/08	1	47.00	2	46.85	46.80	-1	5,952	-0.02%
2019/08/07	7	46.19	7	46.89	46.00	0	5,807	0.00%
2019/08/06	0	0.00	11	46.29	46.80	-11	5,647	-0.19%
2019/08/05	8	46.90	10	46.88	47.00	-2	5,463	-0.04%
2019/08/02	4	46.80	6	46.88	47.00	-2	5,354	-0.04%
2019/08/01	11	46.08	12	45.85	46.25	-1	5,076	-0.02%
2019/07/31	8	43.78	0	0.00	44.30	8	4,712	0.17%
2019/07/30	3	43.55	0	0.00	43.60	3	4,608	0.07%
2019/07/29	1	43.85	0	0.00	43.55	1	4,599	0.02%
2019/07/26	1	43.10	0	0.00	43.15	1	4,559	0.02%
2019/07/25	15	43.63	0	0.00	43.50	15	4,556	0.33%
2019/07/24	1	43.60	0	0.00	43.70	1	4,661	0.02%
2019/07/23	4	43.35	1	43.65	43.70	3	4,723	0.06%
2019/07/22	9	43.38	5	42.85	43.00	4	4,642	0.09%
2019/07/19	1	47.00	0	0.00	47.10	1	4,397	0.02%
2019/07/16	0	0.00	1	47.80	47.20	-1	4,222	-0.02%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/12	0	0.00	3.1	46.86	46.80	-3.1	4,122	-0.07%
2019/07/11	0	0.00	14	47.01	46.95	-14	4,113	-0.34%
2019/07/10	0	0.00	4	46.89	46.70	-4	4,107	-0.10%
2019/07/04	0	0.00	11	46.50	46.50	-11	4,206	-0.26%
2019/07/03	1	46.15	10	46.20	46.10	-9	4,224	-0.21%
2019/07/02	0	0.00	10	46.00	45.90	-10	4,251	-0.24%
2019/07/01	0	0.00	12	46.00	45.80	-12	4,259	-0.28%
2019/06/27	0	0.00	4	45.30	45.30	-4	4,312	-0.09%
2019/06/24	0	0.00	0	45.00	45.00	0	4,460	0.00%
2019/06/20	0	0.00	10	45.90	45.70	-10	4,439	-0.23%
2019/06/14	2	45.05	1	45.15	45.10	1	4,491	0.02%
2019/06/06	4	45.15	0	0.00	45.45	4	4,695	0.09%
2019/06/05	0	0.00	16	45.72	45.45	-16	4,680	-0.34%
2019/05/31	0	0.00	1	45.20	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	7	44.95	45.10	-7	4,772	-0.15%
2019/05/29	0	0.00	8	44.60	44.60	-8	4,926	-0.16%
2019/05/28	0	0.00	4	44.40	44.35	-4	5,194	-0.08%
2019/05/27	5	43.95	0	0.00	43.90	5	5,130	0.10%
2019/05/22	2	44.00	0	0.00	43.80	2	5,239	0.04%
2019/05/21	3	43.80	0	0.00	44.20	3	5,284	0.06%
2019/05/20	0	0.00	5	43.68	43.65	-5	5,265	-0.09%
2019/05/15	0	0.00	9	43.51	43.50	-9	5,388	-0.17%
2019/05/13	10	43.03	0	0.00	43.00	10	5,452	0.18%
2019/05/10	7	43.56	5	43.05	43.05	2	5,622	0.04%
2019/05/09	5	43.15	0	0.00	43.40	5	5,755	0.09%
2019/05/08	3	43.47	0	0.00	43.30	3	5,802	0.05%
2019/05/07	0	0.00	7	43.72	44.30	-7	5,821	-0.12%
2019/05/06	2	43.00	0	0.00	43.25	2	5,845	0.03%
2019/05/02	6	43.33	0	0.00	43.40	6	6,055	0.10%
2019/04/30	7	43.75	0	0.00	43.55	7	6,144	0.11%
2019/04/29	0	0.00	0.3	44.45	44.45	-0.3	6,074	-0.01%
2019/04/26	1	44.95	0	0.00	45.20	1	6,104	0.02%
2019/04/25	0	0.00	2	45.00	45.10	-2	6,195	-0.03%
2019/04/19	0	0.00	2	44.50	44.40	-2	6,437	-0.03%
2019/04/18	0	0.00	1	44.30	44.30	-1	6,616	-0.02%
2019/04/17	2	44.35	0	0.00	44.30	2	6,802	0.03%
2019/04/12	2	44.20	0	0.00	43.95	2	7,004	0.03%
2019/04/11	11	44.52	11	44.50	44.25	0	7,075	0.00%
2019/04/10	10	45.00	10	45.10	45.25	0	7,060	0.00%
2019/04/09	10	45.18	12	45.24	45.15	-2	7,082	-0.03%
2019/03/29	2	44.20	0	0.00	44.85	2	6,982	0.03%
2019/03/28	2	44.33	5	44.55	44.05	-3	6,945	-0.04%
2019/03/27	0	0.00	20	45.25	45.20	-20	6,941	-0.29%
2019/03/26	8	45.33	0	0.00	45.35	8	7,050	0.11%
2019/03/20	5	44.30	2	44.80	44.45	3	7,192	0.04%
2019/03/18	0	0.00	6	44.20	44.30	-6	7,278	-0.08%
2019/03/15	0	0.00	4	44.23	44.10	-4	7,313	-0.05%
2019/03/14	5	43.70	0	0.00	43.40	5	7,266	0.07%
2019/03/13	4	43.88	0	43.75	43.75	4	7,266	0.05%
2019/03/12	12	43.83	11	43.90	43.60	1	7,293	0.01%
2019/03/11	1	43.80	0	0.00	43.60	1	7,377	0.01%
2019/03/08	0	0.00	1.4	43.54	43.40	-1.4	7,455	-0.02%
2019/03/07	11	43.55	4	43.75	43.50	7	7,876	0.09%
2019/03/06	10	43.45	1	43.80	43.55	9	7,935	0.11%
2019/03/05	1	43.45	5	43.35	43.10	-4	8,033	-0.05%
2019/03/04	12	43.35	3	43.28	43.10	9	8,087	0.11%
2019/02/27	16	44.82	7	44.52	44.55	9	7,947	0.11%
2019/02/26	1	46.70	2	47.35	47.20	-1	7,749	-0.01%
2019/02/25	1	45.95	0	0.00	46.40	1	7,680	0.01%
2019/02/20	0	0.00	3	45.95	45.95	-3	7,720	-0.04%
2019/02/15	1	45.65	4	46.41	45.60	-3	7,837	-0.04%
2019/02/14	20	46.04	11	45.23	45.65	9	7,846	0.11%
2019/02/13	1	46.65	5	46.60	46.70	-4	7,813	-0.05%
2019/02/12	0	0.00	2	46.40	46.60	-2	7,819	-0.03%
2019/02/11	0	0.00	4	46.41	46.65	-4	7,868	-0.05%
2019/01/30	0	0.00	1	45.30	45.25	-1	7,772	-0.01%
2019/01/28	5	44.40	6	44.45	44.50	-1	7,670	-0.01%
2019/01/25	5	44.35	17	44.29	44.50	-12	7,655	-0.16%
2019/01/23	0	0.00	3	43.75	44.10	-3	7,699	-0.04%
2019/01/22	0	0.00	10	43.50	43.35	-10	7,586	-0.13%
2019/01/18	5	43.00	5	43.20	43.00	0	7,416	0.00%
2019/01/17	5	42.75	5	42.60	42.95	0	7,352	0.00%
2019/01/16	3	42.70	0	0.00	42.70	3	7,305	0.04%
2019/01/15	2	42.85	2	42.78	43.05	0	7,286	0.00%
2019/01/14	0	0.00	11	42.59	42.50	-11	7,234	-0.15%
2019/01/11	1	43.20	1	43.40	42.95	0	7,295	0.00%
2019/01/10	3	43.12	15	43.46	42.95	-12	7,226	-0.17%
2019/01/09	2	43.00	220	42.91	43.30	-218	7,077	-3.08%	大賣/鉅額交易
2019/01/08	0	0.00	16	41.69	41.60	-16	6,880	-0.23%
2019/01/07	0	0.00	13	41.31	41.45	-13	6,838	-0.19%
2019/01/04	1	40.65	10	41.40	40.65	-9	6,835	-0.13%
2019/01/03	0	0.00	4	41.49	41.50	-4	6,932	-0.06%
2018/12/28	1	40.50	0	0.00	40.60	1	6,810	0.01%
2018/12/22	0	0.00	2	40.40	40.40	-2	6,813	-0.03%
2018/12/20	1	41.30	31	41.26	41.20	-30	6,826	-0.44%
2018/12/19	2	41.05	1	40.70	41.00	1	6,774	0.01%
2018/12/14	3	40.45	1	40.45	40.45	2	6,646	0.03%
2018/12/11	3	40.20	0	0.00	40.50	3	6,529	0.05%
2018/12/10	10	40.85	10	40.65	40.95	0	6,518	0.00%
2018/12/06	0	0.00	5	40.15	41.00	-5	6,658	-0.08%
2018/12/05	0	0.00	5	40.65	41.00	-5	6,605	-0.08%
2018/12/04	0	0.00	10	41.72	41.65	-10	6,591	-0.15%
2018/12/03	11	41.28	3	41.10	41.30	8	6,481	0.12%
2018/11/30	0	0.00	1	40.00	40.90	-1	6,372	-0.02%
2018/11/29	0	0.00	2.2	40.01	40.00	-2.2	5,899	-0.04%
2018/11/28	0	0.00	2	39.58	39.70	-2	5,771	-0.03%
2018/11/27	4	39.11	7	38.81	39.35	-3	5,615	-0.05%
2018/11/26	0	0.00	1	38.45	38.35	-1	5,495	-0.02%
2018/11/21	5	38.15	10	38.33	38.40	-5	5,292	-0.09%
2018/11/19	10	38.50	10	38.75	38.70	0	5,198	0.00%
2018/11/15	10	38.35	10	38.70	38.70	0	5,059	0.00%
2018/11/14	10	38.35	11	38.31	38.60	-1	5,011	-0.02%
2018/11/13	20	38.45	10	38.35	38.15	10	4,951	0.20%
2018/11/12	1	38.30	0	0.00	38.45	1	4,894	0.02%
2018/11/09	50	37.47	56	37.98	38.00	-6	4,868	-0.12%
2018/11/08	10	38.75	10	38.70	38.80	0	4,838	0.00%
2018/11/07	10	38.20	35	38.41	38.55	-25	4,828	-0.52%
2018/11/06	10	37.75	43	37.85	38.00	-33	4,792	-0.69%
2018/11/05	0.1	37.80	0	0.00	37.80	0.1	4,786	0.00%
2018/11/02	5	37.05	5	37.10	37.25	0	4,796	0.00%
2018/11/01	3	36.62	8	36.46	37.00	-5	4,812	-0.10%
2018/10/31	48	36.09	0	0.00	35.50	48	4,742	1.01%
2018/10/30	0	0.00	1	35.60	35.75	-1	4,618	-0.02%
2018/10/29	2	35.05	3	35.33	35.15	-1	4,587	-0.02%
2018/10/25	5	35.59	2	35.15	35.30	3	4,637	0.06%
2018/10/23	3	35.55	10	35.41	35.65	-7	4,777	-0.15%
2018/10/19	5	34.25	5	34.15	34.50	0	4,807	0.00%
2018/10/18	2	34.05	1	34.35	34.35	1	4,789	0.02%
2018/10/17	5	34.05	0	0.00	34.15	5	4,840	0.10%
2018/10/16	8	33.66	8	34.05	33.95	0	4,910	0.00%
2018/10/15	5	33.65	5	33.70	33.65	0	4,934	0.00%
2018/10/12	1	33.70	0	0.00	33.65	1	4,960	0.02%
2018/10/11	6	33.65	0	0.00	33.05	6	4,978	0.12%
2018/10/09	1	36.00	0	0.00	36.10	1	4,948	0.02%
2018/10/05	0	0.00	2	36.53	36.50	-2	5,088	-0.04%
2018/10/04	5	36.95	4	37.04	36.80	1	5,058	0.02%
2018/10/03	0	0.00	4	37.43	37.35	-4	5,092	-0.08%
2018/10/02	0	0.00	1	37.75	37.80	-1	5,122	-0.02%
2018/10/01	0.7	38.15	0	0.00	38.15	0.7	5,124	0.01%
2018/09/28	0	0.00	4.2	38.26	38.40	-4.2	5,182	-0.08%
2018/09/27	0	0.00	2	38.35	38.40	-2	5,130	-0.04%
2018/09/26	1	37.85	0	0.00	38.00	1	5,110	0.02%
2018/09/25	5	38.00	1	38.40	38.20	4	5,165	0.08%
2018/09/21	3	37.62	74	38.19	38.10	-71	5,172	-1.37%
2018/09/20	0	0.00	1	37.70	37.20	-1	5,092	-0.02%
2018/09/18	1	37.30	0.3	37.60	37.70	0.7	5,159	0.01%
2018/09/17	0	0.00	3	37.63	37.65	-3	5,260	-0.06%
2018/09/14	4	37.39	1	37.45	37.35	3	5,325	0.06%
2018/09/13	8	37.23	4	37.05	37.35	4	5,356	0.07%
2018/09/12	1	36.05	51	35.75	35.60	-50	5,214	-0.96%
2018/09/11	2	35.35	1	35.35	35.35	1	5,239	0.02%
2018/09/10	1	35.30	0	0.00	35.35	1	5,371	0.02%
2018/09/03	1	36.55	0	0.00	36.50	1	5,698	0.02%
2018/08/31	0	0.00	5	36.45	36.95	-5	5,760	-0.09%
2018/08/29	0	0.00	2	36.25	36.50	-2	5,779	-0.03%
2018/08/24	1	35.15	2	35.45	35.35	-1	5,819	-0.02%
2018/08/23	6	35.46	1	35.55	35.55	5	5,967	0.08%
2018/08/22	6	36.00	1	35.85	35.90	5	6,021	0.08%
2018/08/17	12	35.24	1	35.25	35.25	11	5,988	0.18%
2018/08/16	7	35.26	1	35.50	35.35	6	5,966	0.10%
2018/08/15	7	35.94	0	0.00	35.70	7	5,961	0.12%
2018/08/14	4	36.08	0	0.00	35.90	4	5,911	0.07%
2018/08/13	45	36.66	14	36.66	36.60	31	5,821	0.53%
2018/08/10	21	37.10	1	37.20	37.20	20	5,789	0.35%
2018/08/09	2	40.00	43	39.85	39.85	-41	5,760	-0.71%
2018/08/08	1	40.05	1	40.10	40.10	0	5,673	0.00%
2018/08/07	1	39.90	50	39.95	39.95	-49	5,628	-0.87%
2018/08/03	0	0.00	1	39.80	39.80	-1	5,577	-0.02%
2018/08/02	1	39.70	3	39.90	39.70	-2	5,595	-0.04%
2018/08/01	1	39.85	3	39.90	40.00	-2	5,577	-0.04%
2018/07/31	5	39.44	1	40.20	40.20	4	5,611	0.07%
2018/07/27	1	39.50	0	0.00	39.75	1	5,455	0.02%
2018/07/26	4	39.28	23.5	39.60	39.75	-19.5	5,466	-0.36%
2018/07/25	1.7	38.92	2	39.20	39.10	-0.3	5,453	-0.01%
2018/07/24	1	38.65	0	0.00	38.75	1	5,485	0.02%
2018/07/20	1	38.70	1	38.90	38.80	0	5,373	0.00%
2018/07/19	1	38.85	2	38.90	38.55	-1	5,334	-0.02%
2018/07/17	2	38.40	9	38.38	38.15	-7	5,279	-0.13%
2018/07/16	3	37.77	1	37.70	37.70	2	5,155	0.04%
2018/07/13	3	37.12	2	37.60	37.55	1	5,093	0.02%
2018/07/11	3	36.43	2	36.85	36.80	1	5,066	0.02%
2018/07/09	2	36.03	0	0.00	36.10	2	5,014	0.04%
2018/07/06	2	35.95	0	0.00	35.80	2	5,007	0.04%
2018/07/04	0	0.00	0	36.75	36.50	0	5,016	0.00%
2018/07/03	12	36.60	1	36.60	36.50	11	5,123	0.21%
2018/07/02	24	36.88	0	0.00	36.80	24	5,118	0.47%
2018/06/28	1	36.85	2	36.90	36.95	-1	5,009	-0.02%
2018/06/27	2	37.00	0	0.00	37.00	2	4,984	0.04%
2018/06/26	13	37.00	0	0.00	37.00	13	4,973	0.26%
2018/06/25	1	37.50	0	0.00	37.45	1	4,848	0.02%
2018/06/22	4	37.76	0	0.00	37.95	4	4,763	0.08%
2018/06/21	22	38.20	1	38.10	38.00	21	4,686	0.45%
2018/06/19	5	38.10	0	0.00	38.15	5	4,700	0.11%
2018/06/15	30	38.55	0	0.00	38.55	30	4,664	0.64%
2018/06/12	2	40.10	2	39.80	40.20	0	4,619	0.00%
2018/06/07	2	40.30	7	40.15	40.60	-5	4,985	-0.10%
2018/06/06	1	39.70	1	39.90	39.90	0	5,053	0.00%
2018/06/04	0	0.00	2	39.20	39.05	-2	5,102	-0.04%
2018/06/01	1	39.05	0	0.00	39.05	1	5,167	0.02%
2018/05/31	20	38.68	0	0.00	39.10	20	5,174	0.39%
2018/05/30	1	38.70	0	0.00	38.50	1	5,092	0.02%
2018/05/29	2	39.20	0	0.00	39.00	2	5,195	0.04%
2018/05/24	0	0.00	1	38.70	38.80	-1	6,289	-0.02%
2018/05/22	2	38.45	20	38.55	38.45	-18	6,619	-0.27%
2018/05/21	0	0.00	1.7	38.64	38.55	-1.7	6,735	-0.03%
2018/05/18	2	38.30	0	0.00	38.15	2	6,780	0.03%
2018/05/15	14	38.27	12	38.30	38.20	2	6,935	0.03%
2018/05/14	0	0.00	1	38.85	38.45	-1	7,048	-0.01%
2018/05/11	3	38.73	0	0.00	38.85	3	7,125	0.04%
2018/05/10	1	38.30	4	38.38	38.45	-3	7,125	-0.04%
2018/05/09	13	38.15	13	38.40	38.15	0	7,114	0.00%
2018/05/08	16	38.54	14	38.31	38.50	2	7,162	0.03%
2018/05/07	21.1	37.62	13	37.65	37.60	8.1	7,132	0.11%
2018/05/04	3	37.80	1	38.05	38.00	2	7,115	0.03%
2018/05/03	10	38.05	10	38.05	38.00	0	7,152	0.00%
2018/05/02	10	38.60	10	38.65	38.60	0	7,218	0.00%
2018/04/30	9	38.49	2	39.10	39.25	7	7,204	0.10%
2018/04/27	11	39.80	10	39.85	39.95	1	7,105	0.01%
2018/04/24	3	39.67	0	0.00	39.15	3	7,276	0.04%
2018/04/18	1	40.55	0	0.00	40.65	1	7,217	0.01%
2018/04/17	0	0.00	35	40.89	41.05	-35	7,234	-0.48%
2018/04/16	5	41.30	1	41.35	41.40	4	7,188	0.06%
2018/04/13	12	40.90	12	41.30	41.20	0	7,222	0.00%
2018/04/11	0	0.00	0	40.55	40.50	0	7,219	0.00%
2018/04/03	0	0.00	5	40.75	40.30	-5	7,080	-0.07%
2018/04/02	10	41.40	0	0.00	41.10	10	7,087	0.14%
2018/03/31	10	41.25	0	0.00	41.40	10	7,119	0.14%
2018/03/30	1	40.90	0	0.00	40.65	1	7,112	0.01%
2018/03/29	34	40.55	0	0.00	40.70	34	7,101	0.48%
2018/03/27	5	40.75	1	40.75	40.80	4	7,048	0.06%
2018/03/23	1	40.30	0	0.00	40.50	1	7,119	0.01%
2018/03/20	6	41.70	0	0.00	41.75	6	7,292	0.08%
2018/03/19	0	0.00	5	42.00	41.95	-5	7,365	-0.07%
2018/03/15	0	0.00	17	41.65	42.35	-17	7,535	-0.23%
2018/03/14	19	41.03	0	0.00	40.75	19	7,453	0.25%
2018/03/13	2	41.60	1	42.00	41.75	1	7,307	0.01%
2018/03/12	6	42.00	0	0.00	42.00	6	7,268	0.08%
2018/03/09	1	42.85	0	0.00	42.60	1	7,218	0.01%
2018/03/08	4	42.66	0	0.00	42.70	4	7,228	0.06%
2018/03/07	2	43.03	0	0.00	42.60	2	7,236	0.03%
2018/03/06	1	43.15	27	43.44	43.30	-26	7,397	-0.35%
2018/03/02	5	42.85	6	43.14	43.00	-1	7,769	-0.01%
2018/03/01	1	42.80	30	42.63	42.70	-29	7,735	-0.37%
2018/02/27	41	43.86	18	43.26	42.00	23	7,397	0.31%
2018/02/26	5	42.64	44	41.84	43.00	-39	7,153	-0.55%
2018/02/23	28	40.75	32	41.69	42.70	-4	6,778	-0.06%
2018/02/22	30	39.30	10	39.60	39.35	20	6,571	0.30%
2018/02/21	4	39.41	18	39.99	39.60	-14	6,570	-0.21%
2018/02/12	3	37.42	0	0.00	37.45	3	6,535	0.05%
2018/02/09	11	37.23	1	37.70	37.65	10	6,548	0.15%
2018/02/08	15	38.46	2	38.45	38.35	13	6,568	0.20%
2018/02/07	0	0.00	10	40.00	39.60	-10	6,701	-0.15%
2018/02/06	13	39.32	45	39.71	39.30	-32	6,835	-0.47%
2018/02/05	36	40.04	6	41.21	41.20	30	6,900	0.43%
2018/02/02	5	41.80	8	41.86	41.95	-3	7,010	-0.04%
2018/02/01	36	42.17	0	0.00	41.85	36	7,092	0.51%
2018/01/31	24	41.97	70	41.91	42.80	-46	7,129	-0.65%
2018/01/29	5	42.80	5	42.90	43.00	0	7,271	0.00%
2018/01/25	0	0.00	19	42.91	43.10	-19	7,575	-0.25%
2018/01/24	0	0.00	2	41.90	41.90	-2	7,627	-0.03%
2018/01/23	0	0.00	1	41.40	41.60	-1	7,740	-0.01%
2018/01/22	0	0.00	1	41.00	41.20	-1	7,845	-0.01%
2018/01/19	0	0.00	1	41.70	41.25	-1	7,878	-0.01%
2018/01/18	5	40.40	29	41.12	41.40	-24	7,889	-0.30%
2018/01/17	2	40.40	5	40.60	40.35	-3	7,809	-0.04%
2018/01/16	0	0.00	0.2	40.20	40.35	-0.2	7,860	0.00%
2018/01/15	8	39.79	8	40.05	40.20	0	7,881	0.00%
2018/01/12	6	38.86	7	40.00	40.10	-1	7,977	-0.01%
2018/01/11	11	38.70	0	38.80	38.80	11	8,045	0.14%
2018/01/10	0	0.00	11	39.85	39.90	-11	8,251	-0.13%
2018/01/09	11	39.41	8	39.61	39.40	3	8,350	0.04%
2018/01/08	3	39.75	13	39.85	39.90	-10	8,383	-0.12%
2018/01/05	0	0.00	1	39.75	39.90	-1	8,413	-0.01%
2018/01/04	10	39.70	0.2	39.75	39.75	9.8	8,470	0.12%
2018/01/03	26	40.14	5	40.20	40.00	21	8,536	0.25%