奇鋐 (3017)-華南永昌-新莊券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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

奇鋐 (3017)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	657.96	2.3	661.00	654.00	-0.2	17,255	0.00%
2024/05/08	2	666.50	1	664.00	663.00	1	17,262	0.01%
2024/05/07	1.2	672.53	1.1	673.45	674.00	0.1	17,568	0.00%
2024/05/06	2	670.50	1	694.49	662.00	1	17,471	0.01%
2024/05/03	1	665.00	1	663.00	662.00	0	17,273	0.00%
2024/05/02	1	628.00	1.1	645.74	656.00	-0.1	17,248	0.00%
2024/04/30	0	0.00	1.1	657.72	654.00	-1.1	17,183	-0.01%
2024/04/29	2.1	648.69	2	626.00	626.00	0.1	17,187	0.00%
2024/04/26	3.1	645.78	3	652.03	642.00	0.1	17,374	0.00%
2024/04/25	3.2	636.28	3	626.67	620.00	0.2	17,079	0.00%
2024/04/24	0	626.50	1	634.00	634.00	-1	16,953	-0.01%
2024/04/23	3.1	581.58	8	584.00	577.00	-4.9	17,056	-0.03%
2024/04/22	4	589.22	34.1	589.48	567.00	-30.1	16,992	-0.18%
2024/04/19	3	629.33	3	639.33	630.00	0	16,950	0.00%
2024/04/18	3	676.34	4	681.75	680.00	-1	16,936	-0.01%
2024/04/17	1.1	614.19	1	632.00	638.00	0.1	16,835	0.00%
2024/04/16	0	0.00	0	597.00	606.00	0	16,828	0.00%
2024/04/15	0	622.00	0.1	626.76	616.00	-0.1	16,832	0.00%
2024/04/12	1	615.00	3.3	616.54	628.00	-2.3	16,897	-0.01%
2024/04/11	1	586.00	2.1	576.34	584.00	-1.1	16,653	-0.01%
2024/04/10	7	566.43	2	565.00	555.00	5	16,608	0.03%
2024/04/09	0	575.00	0	0.00	577.00	0	16,586	0.00%
2024/04/08	3	573.37	3	576.67	570.00	0	16,528	0.00%
2024/04/02	0	544.00	0	0.00	533.00	0	16,497	0.00%
2024/04/01	1	550.08	0	0.00	554.00	1	16,476	0.01%
2024/03/28	3	516.74	0	541.50	542.00	3	16,272	0.02%
2024/03/27	3	537.99	4	533.00	534.00	-1	16,176	-0.01%
2024/03/26	3	538.05	0.4	541.15	541.00	2.7	16,093	0.02%
2024/03/25	0.1	585.73	0	0.00	583.00	0.1	15,929	0.00%
2024/03/22	4	593.00	0	0.00	589.00	4	15,868	0.03%
2024/03/21	3	584.00	3	576.08	585.00	0	15,767	0.00%
2024/03/20	7	581.57	5	569.60	567.00	2	15,677	0.01%
2024/03/19	7.2	598.36	8	594.65	569.00	-0.9	15,465	-0.01%
2024/03/18	15	619.80	16	616.56	623.00	-1	15,226	-0.01%
2024/03/15	14.2	589.36	11.1	587.70	599.00	3.1	15,013	0.02%
2024/03/14	1	564.93	1.1	563.64	556.00	-0.1	14,674	0.00%
2024/03/13	4.1	641.91	3	648.67	617.00	1.1	14,414	0.01%
2024/03/12	3.2	613.34	7.4	635.96	643.00	-4.1	13,964	-0.03%
2024/03/11	4.1	593.73	7	605.43	585.00	-3	13,651	-0.02%
2024/03/08	3	584.00	2.2	586.27	574.00	0.8	13,426	0.01%
2024/03/07	6	629.67	21.2	600.65	599.00	-15.2	13,269	-0.11%
2024/03/06	4.1	616.49	6	621.00	630.00	-1.9	12,946	-0.01%
2024/03/05	22.1	566.27	10.2	553.92	585.00	11.9	12,713	0.09%
2024/03/04	31	560.29	21.2	559.08	554.00	9.8	12,560	0.08%
2024/03/01	12.3	541.76	6	539.17	539.00	6.3	12,472	0.05%
2024/02/29	3	526.33	2	536.50	532.00	1	12,399	0.01%
2024/02/27	0.1	494.50	1	504.00	508.00	-1	12,167	-0.01%
2024/02/26	1.2	492.37	0	0.00	500.00	1.2	12,143	0.01%
2024/02/23	4.1	507.89	5	498.60	498.50	-1	12,107	-0.01%
2024/02/22	1	525.00	1.3	521.62	520.00	-0.3	12,045	0.00%
2024/02/21	2	487.00	2	489.25	495.00	0	12,019	0.00%
2024/02/20	1.3	475.62	1	476.50	483.00	0.3	11,975	0.00%
2024/02/19	5.1	494.77	2	486.00	486.00	3.1	11,954	0.03%
2024/02/16	4	521.25	3	506.33	510.00	1	12,023	0.01%
2024/02/15	1	520.03	1	531.00	534.00	0	12,017	0.00%
2024/02/05	7.1	485.13	3	487.17	485.50	4.1	11,947	0.03%
2024/02/02	5	477.70	4	476.63	478.00	1	11,799	0.01%
2024/02/01	9	446.68	9	447.00	457.50	0	11,601	0.00%
2024/01/31	6	419.76	16	419.31	425.50	-10	11,272	-0.09%
2024/01/30	6	427.00	6.1	420.69	429.50	-0.1	11,110	0.00%
2024/01/29	2	386.00	2	390.50	390.50	0	10,854	0.00%
2024/01/26	1	385.00	29	382.28	386.00	-28	10,868	-0.26%
2024/01/25	6	391.25	4	393.25	389.50	2	10,898	0.02%
2024/01/24	2	382.25	2	386.00	387.50	0	10,774	0.00%
2024/01/23	3	383.00	2	385.00	386.50	1	10,805	0.01%
2024/01/22	1	369.50	6	367.92	380.50	-5	10,603	-0.05%
2024/01/18	6	342.42	5	344.80	334.50	1	10,347	0.01%
2024/01/17	4	345.63	4	349.13	343.50	0	10,285	0.00%
2024/01/16	19	341.66	5	341.20	343.00	14	10,244	0.14%
2024/01/15	17	340.91	37	336.93	334.00	-20	10,224	-0.20%
2024/01/12	40.1	350.02	41	353.29	350.00	-1	10,164	-0.01%
2024/01/11	38.1	344.08	17	333.44	346.50	21.1	9,909	0.21%
2024/01/10	16	327.38	21	322.24	329.00	-5	9,844	-0.05%
2024/01/09	8	313.75	9	310.67	315.00	-1	9,708	-0.01%
2024/01/08	5	313.00	0	0.00	301.50	5	9,633	0.05%
2024/01/05	1.2	319.76	3	322.83	323.50	-1.9	9,475	-0.02%
2024/01/04	5	321.60	1	317.50	319.00	4	9,564	0.04%
2024/01/03	4	328.13	2	332.00	329.00	2	9,628	0.02%
2024/01/02	18	330.14	14	332.93	329.50	4	9,615	0.04%
2023/12/29	5	328.40	12	329.71	336.50	-7	9,631	-0.07%
2023/12/28	3	321.33	2	324.50	318.00	1	9,477	0.01%
2023/12/27	2	324.50	5	321.70	324.50	-3	9,478	-0.03%
2023/12/26	1	305.50	1	308.00	311.00	0	9,542	0.00%
2023/12/25	1	308.50	1	311.50	309.50	0	9,822	0.00%
2023/12/22	1	303.00	4	306.25	307.00	-3	9,954	-0.03%
2023/12/21	1	299.00	0	0.00	301.50	1	10,189	0.01%
2023/12/20	2	302.00	1	306.50	299.50	1	10,278	0.01%
2023/12/18	1	295.50	1	298.50	299.50	0	10,603	0.00%
2023/12/15	5	303.80	1	310.50	298.00	4	10,803	0.04%
2023/12/14	2	305.75	8	308.00	306.00	-6	10,986	-0.05%
2023/12/13	1	302.00	0	0.00	300.50	1	11,067	0.01%
2023/12/12	1	312.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	4	307.75	4	309.75	308.00	0	11,153	0.00%
2023/12/07	2	301.75	2	301.50	301.50	0	11,204	0.00%
2023/12/06	10	297.85	5	298.50	296.50	5	11,269	0.04%
2023/12/05	1	283.50	1	285.50	286.00	0	11,267	0.00%
2023/12/04	2	289.25	1	290.50	290.50	1	11,225	0.01%
2023/12/01	0	0.00	1	302.50	302.50	-1	11,216	-0.01%
2023/11/29	0	0.00	2	301.00	301.00	-2	11,179	-0.02%
2023/11/28	1	298.50	1	300.50	300.50	0	11,199	0.00%
2023/11/27	3	308.83	2	315.00	298.00	1	11,295	0.01%
2023/11/21	2	329.75	2.1	336.31	327.00	-0.1	11,394	0.00%
2023/11/20	1.1	330.55	1.1	328.60	329.50	0.1	11,601	0.00%
2023/11/17	3	317.18	4.1	318.60	318.00	-1	11,533	-0.01%
2023/11/16	1	314.00	1	317.00	316.00	0	11,591	0.00%
2023/11/15	8.1	322.84	7.2	328.92	313.50	0.9	11,587	0.01%
2023/11/14	5.2	325.83	5	325.20	325.00	0.2	11,556	0.00%
2023/11/13	1	316.50	1	321.00	318.50	0	11,586	0.00%
2023/11/10	3	317.50	3.5	317.29	314.50	-0.5	11,647	0.00%
2023/11/09	3	316.50	5	317.30	316.50	-2	11,745	-0.02%
2023/11/08	5	317.00	4	318.25	313.00	1	11,836	0.01%
2023/11/07	3	310.67	0	0.00	311.00	3	11,949	0.03%
2023/11/06	2	303.50	6.3	307.30	315.00	-4.3	12,182	-0.04%
2023/11/02	1	296.00	1	299.50	299.50	0	12,747	0.00%
2023/10/31	3.2	296.86	5	292.00	283.50	-1.8	13,293	-0.01%
2023/10/30	2	301.00	2	304.00	298.50	0	13,521	0.00%
2023/10/27	3.3	297.36	2	302.25	296.50	1.3	13,680	0.01%
2023/10/26	2.1	303.33	2	307.25	301.50	0.1	13,925	0.00%
2023/10/25	2.1	317.52	1	320.00	313.00	1.1	14,064	0.01%
2023/10/24	6.1	310.95	5.4	312.80	318.00	0.7	14,224	0.00%
2023/10/23	3	300.67	1	308.00	297.00	2	14,195	0.01%
2023/10/20	270	309.88	4	306.25	308.50	266	14,432	1.84%	大買/鉅額交易
2023/10/19	7.5	296.20	8	297.13	299.00	-0.5	14,621	0.00%
2023/10/18	5	304.70	2	295.50	294.00	3	14,918	0.02%
2023/10/17	2	322.00	1	328.00	319.50	1	15,011	0.01%
2023/10/16	1	325.00	0	0.00	325.50	1	15,049	0.01%
2023/10/13	1	340.00	0	0.00	337.00	1	15,194	0.01%
2023/10/12	3	342.67	3	347.67	342.00	0	15,286	0.00%
2023/10/11	1	351.00	1	352.99	336.50	0	15,413	0.00%
2023/10/06	1	347.00	2	349.50	348.50	-1	15,690	-0.01%
2023/10/05	7	345.57	6	349.83	344.00	1	15,923	0.01%
2023/10/04	6	333.08	6	337.50	345.00	0	15,976	0.00%
2023/10/03	1	342.50	1	349.00	340.00	0	15,965	0.00%
2023/10/02	5	346.40	5	347.70	342.50	0	16,091	0.00%
2023/09/28	12	331.00	12	330.54	341.00	0	16,017	0.00%
2023/09/27	10	316.70	10	315.05	321.00	0	15,898	0.00%
2023/09/26	2	316.21	4	312.63	313.50	-2	15,995	-0.01%
2023/09/25	2	298.00	2	300.75	297.00	0	16,091	0.00%
2023/09/22	2	285.00	3	287.49	297.50	-1	16,369	-0.01%
2023/09/21	1	274.50	1	277.47	280.00	0	16,169	0.00%
2023/09/20	0	0.00	0	280.00	281.00	0	16,119	0.00%
2023/09/19	4	279.50	6	283.01	278.00	-2	16,033	-0.01%
2023/09/18	2	301.25	0	299.00	293.50	2	15,942	0.01%
2023/09/15	2	314.50	0	0.00	320.00	2	15,953	0.01%
2023/09/14	1	310.00	1	317.00	318.00	0	16,122	0.00%
2023/09/13	1	305.50	1	302.00	304.00	0	16,333	0.00%
2023/09/12	1	305.00	0	0.00	306.00	1	16,622	0.01%
2023/09/06	3	341.67	3	343.67	343.50	0	17,207	0.00%
2023/09/01	0	0.00	0.1	327.00	329.00	-0.1	17,523	0.00%
2023/08/31	0	0.00	0.2	335.73	334.50	-0.2	17,651	0.00%
2023/08/30	1	346.00	0.1	338.50	335.50	1	17,734	0.01%
2023/08/28	1	342.00	0	0.00	338.50	1	18,015	0.01%
2023/08/25	1	358.54	0	0.00	354.00	1	18,063	0.01%
2023/08/24	0	377.50	5	387.00	387.00	-5	17,950	-0.03%
2023/08/22	2	362.50	3	364.33	350.50	-1	18,218	-0.01%
2023/08/21	1	352.50	0	0.00	353.50	1	18,518	0.01%
2023/08/18	5	349.50	3	354.00	352.00	2	18,472	0.01%
2023/08/17	0	360.50	1	357.50	363.00	-1	18,342	-0.01%
2023/08/16	2	339.25	3	345.67	350.00	-1	18,270	-0.01%
2023/08/15	91.1	340.82	5	340.78	343.50	86.1	18,323	0.47%
2023/08/11	0	0.00	0	315.00	321.00	0	18,409	0.00%
2023/08/10	7	335.36	3	318.47	314.50	4	18,368	0.02%
2023/08/09	2	366.75	2.1	358.67	349.00	-0.1	18,241	0.00%
2023/08/08	20.2	354.87	16.1	356.30	358.00	4.1	17,976	0.02%
2023/08/07	11.2	349.04	12.1	351.61	349.50	-0.9	17,883	0.00%
2023/08/04	49.2	338.02	13	336.38	338.00	36.2	17,657	0.21%
2023/08/02	12	329.63	16	329.69	315.50	-4	17,537	-0.02%
2023/08/01	7	324.36	2	327.00	328.00	5	17,424	0.03%
2023/07/31	7	350.14	5	347.00	322.00	2	17,773	0.01%
2023/07/28	39	342.03	40	346.49	352.00	-1	17,986	-0.01%
2023/07/27	29	354.24	29	356.59	340.00	0	17,903	0.00%
2023/07/26	2	344.25	6	343.00	343.50	-4	17,910	-0.02%
2023/07/25	22	354.14	26	360.06	340.50	-4	17,963	-0.02%
2023/07/24	10	350.40	5	346.50	344.00	5	17,926	0.03%
2023/07/21	43	335.62	14	330.85	339.00	29	17,679	0.16%
2023/07/20	64	306.73	6	307.17	308.50	58	17,321	0.33%
2023/07/19	1	288.50	0	0.00	291.50	1	17,096	0.01%
2023/07/18	2	283.00	3	287.33	293.00	-1	17,121	-0.01%
2023/07/17	1	284.50	1	284.49	285.00	0	17,009	0.00%
2023/07/14	7	299.77	1	293.00	293.50	6	16,859	0.04%
2023/07/13	3	299.72	2	293.50	288.00	1	16,774	0.01%
2023/07/12	9	286.17	7	287.29	287.50	2	16,420	0.01%
2023/07/11	8	280.69	10	282.60	283.50	-2	16,252	-0.01%
2023/07/10	3	274.67	3	277.17	273.00	0	16,127	0.00%
2023/07/07	3	273.84	8	276.19	270.00	-5	16,187	-0.03%
2023/07/06	6	273.25	0	0.00	273.50	6	16,032	0.04%
2023/07/05	0	0.00	1	284.00	280.50	-1	15,958	-0.01%
2023/07/04	3	294.51	3	287.50	292.00	0	15,805	0.00%
2023/07/03	12	288.54	7	288.50	293.00	5	15,627	0.03%
2023/06/30	176	266.56	7	259.98	271.00	169	15,257	1.11%	大買/鉅額交易
2023/06/28	5	243.50	5	244.70	241.50	0	15,263	0.00%
2023/06/27	1	235.00	0	240.50	235.00	1	15,506	0.01%
2023/06/26	0	250.00	0	0.00	250.00	0	15,806	0.00%
2023/06/21	1	252.00	0	253.00	249.50	1	15,760	0.01%
2023/06/20	2	251.25	2	252.75	252.00	0	16,021	0.00%
2023/06/19	17	258.65	17.1	255.90	254.50	-0.1	16,419	0.00%
2023/06/16	2	238.75	2	245.00	247.00	0	16,302	0.00%
2023/06/15	3	231.83	5	235.60	237.00	-2	16,089	-0.01%
2023/06/13	2	213.75	5	216.00	219.50	-3	15,654	-0.02%
2023/06/12	1	205.00	0	0.00	205.50	1	15,370	0.01%
2023/06/09	2	209.50	3	208.17	209.50	-1	15,293	-0.01%
2023/06/08	1	200.00	0	0.00	200.50	1	15,073	0.01%
2023/06/07	22	209.36	21	208.52	208.00	1	14,973	0.01%
2023/06/06	0	0.00	2	203.25	203.50	-2	14,812	-0.01%
2023/06/05	3	197.00	2	199.25	200.00	1	14,614	0.01%
2023/06/02	3	206.17	2	202.00	202.00	1	14,364	0.01%
2023/06/01	3	203.33	2	201.75	207.00	1	14,049	0.01%
2023/05/31	3	199.83	3	197.50	197.50	0	13,851	0.00%
2023/05/30	0	0.00	1	201.00	201.50	-1	13,707	-0.01%
2023/05/29	12	208.08	9.1	207.39	206.00	2.9	13,717	0.02%
2023/05/26	43	204.25	43	206.46	208.00	0	13,795	0.00%
2023/05/25	2	199.75	2.1	199.72	197.50	-0.1	13,401	0.00%
2023/05/24	0	183.50	0	184.00	187.00	0	12,993	0.00%
2023/05/23	0	0.00	0.1	183.50	182.50	-0.1	12,930	0.00%
2023/05/19	2	185.00	5	184.90	184.00	-3	12,758	-0.02%
2023/05/18	0	182.50	1	181.50	186.00	-1	12,576	-0.01%
2023/05/17	0	179.00	0	0.00	178.00	0	12,319	0.00%
2023/05/16	4	175.63	13	175.77	175.50	-9	12,170	-0.07%
2023/05/15	1	170.00	12.1	169.67	171.00	-11.1	11,977	-0.09%
2023/05/12	2	176.00	0	0.00	177.50	2	11,896	0.02%
2023/05/11	2	176.00	3	176.50	174.50	-1	11,760	-0.01%
2023/05/10	23	180.35	20	179.00	178.50	3	11,609	0.03%
2023/05/09	7	181.07	2	182.00	183.00	5	11,432	0.04%
2023/05/08	3	183.31	11	183.09	181.50	-8	11,312	-0.07%
2023/05/05	27	180.67	25	180.12	181.00	2	11,073	0.02%
2023/05/04	43	170.22	22	174.50	175.50	21	10,617	0.20%
2023/05/03	27	166.50	27	164.74	163.00	0	10,134	0.00%
2023/05/02	3	163.83	3	164.67	166.00	0	10,026	0.00%
2023/04/28	8	155.63	8	155.88	157.50	0	9,717	0.00%
2023/04/27	9	151.56	10	153.50	153.50	-1	9,459	-0.01%
2023/04/26	2	146.00	2	143.50	146.00	0	9,136	0.00%
2023/04/25	0	0.00	1	139.00	141.50	-1	9,007	-0.01%
2023/04/21	4	143.63	3	143.67	143.00	1	8,814	0.01%
2023/04/20	2	146.75	2	148.25	147.50	0	8,651	0.00%
2023/04/19	1	151.00	1	153.00	151.00	0	8,530	0.00%
2023/04/18	4	158.00	3	155.67	152.50	1	8,516	0.01%
2023/04/17	1	157.50	2	157.22	156.00	-1	8,347	-0.01%
2023/04/13	1	148.00	1	149.50	149.50	0	8,043	0.00%
2023/04/12	0	155.65	2	154.50	154.50	-2	7,957	-0.03%
2023/04/11	0	0.00	1.5	149.67	149.50	-1.5	7,732	-0.02%
2023/04/10	0	144.50	0	0.00	148.50	0	7,604	0.00%
2023/04/07	1.5	143.83	3	142.50	144.50	-1.5	7,470	-0.02%
2023/04/06	4	140.50	2	142.75	142.00	2	7,388	0.03%
2023/03/31	3	140.83	3	141.00	141.00	0	7,282	0.00%
2023/03/30	11	142.91	10	144.50	142.00	1	7,269	0.01%
2023/03/29	9	145.78	10	145.05	142.50	-1	7,205	-0.01%
2023/03/28	36	142.31	36	142.94	142.00	0	6,912	0.00%
2023/03/27	0	148.00	3	145.00	148.50	-3	6,662	-0.05%
2023/03/24	4	137.63	1	140.00	142.50	3	6,298	0.05%
2023/03/23	5	138.50	4	139.25	138.50	1	6,175	0.02%
2023/03/22	15	131.63	16	132.44	136.50	-1	5,757	-0.02%
2023/03/21	2	123.01	14	121.18	126.50	-12	5,149	-0.23%
2023/03/20	1	120.00	0	0.00	119.00	1	4,971	0.02%
2023/03/17	0	117.00	0	0.00	115.50	0	4,812	0.00%
2023/03/16	0	115.00	0	0.00	115.00	0	4,838	0.00%
2023/03/15	1	116.00	2	115.25	114.50	-1	5,047	-0.02%
2023/03/14	10	110.00	0	0.00	109.50	10	5,272	0.19%
2023/03/10	1	113.00	0	0.00	113.50	1	5,772	0.02%
2023/03/09	0	124.50	0	0.00	117.50	0	5,772	0.00%
2023/03/08	0	0.00	1	118.50	119.00	-1	5,795	-0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/02	0	118.00	0	0.00	119.00	0	5,902	0.00%
2023/03/01	1	116.50	10	116.00	119.00	-9	6,022	-0.15%
2023/02/24	3	122.00	5	122.50	120.50	-2	6,042	-0.03%
2023/02/23	12	116.50	0	0.00	116.50	12	5,673	0.21%
2023/02/21	0	115.00	0	0.00	115.00	0	5,652	0.00%
2023/02/20	0	115.00	0	114.50	114.50	0	5,686	0.00%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/15	1	114.00	1	114.50	115.00	0	5,991	0.00%
2023/02/14	1	115.50	1	116.50	115.50	0	5,955	0.00%
2023/02/13	1	116.50	2	115.75	117.50	-1	5,961	-0.02%
2023/02/10	1	115.00	15	115.00	115.50	-14	5,934	-0.24%
2023/02/09	1	116.50	26	116.40	116.00	-25	5,894	-0.42%
2023/02/08	0	0.00	1	114.50	115.00	-1	5,839	-0.02%
2023/02/06	1	108.00	0	0.00	111.50	1	5,778	0.02%
2023/02/02	10	108.00	1	110.50	112.00	9	5,683	0.16%
2023/02/01	11	105.27	75	104.79	107.50	-64	5,661	-1.13%
2023/01/31	5	106.50	0	0.00	106.00	5	5,633	0.09%
2023/01/30	5	109.50	0	0.00	109.50	5	5,610	0.09%
2023/01/10	1	110.00	1	109.50	109.50	0	6,087	0.00%
2023/01/05	1	108.50	11	108.50	108.50	-10	6,307	-0.16%
2023/01/04	5	113.00	0	0.00	112.00	5	6,428	0.08%
2022/12/22	1	110.50	0	0.00	113.00	1	7,479	0.01%
2022/12/19	0	0.00	1	111.00	112.00	-1	7,423	-0.01%
2022/12/16	6	116.50	0	0.00	115.00	6	7,354	0.08%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/12	1	116.50	1	113.50	114.50	0	7,364	0.00%
2022/12/09	1	115.00	0	0.00	115.50	1	7,331	0.01%
2022/12/08	4	113.00	4	111.50	113.50	0	7,301	0.00%
2022/12/07	4	115.50	7	114.72	112.50	-3	7,291	-0.04%
2022/12/06	11	125.82	10	125.75	124.00	1	7,067	0.01%
2022/12/05	2	120.53	1	127.00	127.00	1	6,830	0.01%
2022/11/30	1	114.00	1	112.50	113.00	0	6,380	0.00%
2022/11/29	0	0.00	2	112.00	112.00	-2	6,350	-0.03%
2022/11/24	1	112.00	10	110.50	111.00	-9	6,331	-0.14%
2022/11/22	0	0.00	3	107.67	106.00	-3	6,203	-0.05%
2022/11/18	12	102.92	0	0.00	102.00	12	6,164	0.19%
2022/11/16	2	102.50	2	103.00	102.00	0	6,146	0.00%
2022/11/15	1	102.00	0	0.00	102.00	1	6,109	0.02%
2022/11/14	2	104.25	1	104.00	104.50	1	6,180	0.02%
2022/11/11	0	0.00	1	110.00	110.00	-1	6,032	-0.02%
2022/11/03	0	106.50	0	0.00	106.50	0	6,505	0.00%
2022/11/01	0	0.00	1	102.00	102.50	-1	6,835	-0.01%
2022/10/28	0	0.00	2	101.50	101.00	-2	7,098	-0.03%
2022/10/27	2	98.30	2	98.70	99.90	0	7,025	0.00%
2022/10/21	0	0.00	10	96.25	95.40	-10	7,232	-0.14%
2022/10/20	3	99.60	1	98.40	98.80	2	7,298	0.03%
2022/10/19	12	101.63	1	104.00	100.50	11	7,443	0.15%
2022/10/18	1	102.00	2	102.75	101.50	-1	7,728	-0.01%
2022/10/17	3	100.20	11	101.41	101.50	-8	7,676	-0.10%
2022/10/14	11	107.05	1	107.50	105.00	10	7,668	0.13%
2022/10/13	0	0.00	2	103.00	103.50	-2	7,679	-0.03%
2022/10/12	0	0.00	2	107.00	107.00	-2	7,677	-0.03%
2022/10/11	1	104.00	0.3	106.50	104.00	0.7	7,667	0.01%
2022/10/07	1	112.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	7	115.86	4	116.38	116.00	3	7,630	0.04%
2022/10/05	11.2	120.27	9	119.11	119.50	2.2	7,570	0.03%
2022/10/04	0.1	112.50	0	0.00	114.00	0.1	7,428	0.00%
2022/10/03	2	109.50	0	0.00	108.00	2	7,618	0.03%
2022/09/29	0	112.00	1	112.00	108.00	-1	7,874	-0.01%
2022/09/28	0	0.00	0.1	110.00	109.00	-0.1	7,978	0.00%
2022/09/27	1	113.50	0	0.00	116.00	1	7,948	0.01%
2022/09/23	1	117.00	1	115.00	115.50	0	8,156	0.00%
2022/09/20	0	0.00	2	116.25	117.00	-2	8,159	-0.02%
2022/09/15	0	0.00	1	114.00	113.50	-1	8,205	-0.01%
2022/09/14	0	0.00	2	110.50	113.50	-2	8,289	-0.02%
2022/09/13	2.1	114.67	3	113.67	113.00	-0.9	8,435	-0.01%
2022/09/12	2	112.25	1	110.50	112.00	1	8,485	0.01%
2022/09/08	2	106.50	0	0.00	107.50	2	8,486	0.02%
2022/09/01	1	106.50	0	0.00	105.50	1	8,692	0.01%
2022/08/16	1	121.50	1	121.50	119.00	0	10,639	0.00%
2022/08/12	0	0.00	1	117.00	117.50	-1	10,695	-0.01%
2022/08/11	1	113.50	1	113.50	114.50	0	10,707	0.00%
2022/08/10	3	114.00	2	113.00	112.50	1	10,693	0.01%
2022/08/09	1	118.50	1	118.50	119.00	0	10,339	0.00%
2022/08/08	9	116.83	9	115.39	118.00	0	10,169	0.00%
2022/08/05	0	0.00	0.1	111.70	112.50	-0.1	10,008	0.00%
2022/07/28	2	116.50	3	117.00	117.00	-1	9,825	-0.01%
2022/07/26	0	0.00	1	114.50	114.00	-1	9,545	-0.01%
2022/07/25	1	107.00	2	112.25	112.50	-1	9,366	-0.01%
2022/07/20	0	0.00	1	107.00	105.00	-1	9,118	-0.01%
2022/07/18	5.1	103.13	3	101.67	104.00	2.1	9,222	0.02%
2022/07/15	3	100.83	3	100.23	101.00	0	9,329	0.00%
2022/07/14	13	98.98	23	99.89	101.00	-10	9,371	-0.11%
2022/07/11	2	99.25	2	98.90	98.40	0	9,361	0.00%
2022/07/08	0	0.00	2	96.10	96.10	-2	9,174	-0.02%
2022/07/07	18	85.94	18	86.13	87.40	0	9,072	0.00%
2022/07/06	0	0.00	1	83.60	82.60	-1	8,964	-0.01%
2022/07/01	3	88.50	1	89.40	86.90	2	9,169	0.02%
2022/06/27	1	100.50	1	98.90	99.90	0	10,427	0.00%
2022/06/22	0	0.00	2	96.80	92.60	-2	11,371	-0.02%
2022/06/21	5	97.54	2	98.00	98.10	3	11,436	0.03%
2022/06/20	0	0.00	2	99.10	98.00	-2	11,817	-0.02%
2022/06/17	12	104.00	0	0.00	103.00	12	12,397	0.10%
2022/06/14	0	0.00	1	108.50	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	10	103.20	106.00	-10	13,810	-0.07%
2022/06/09	1	105.00	0	0.00	105.00	1	14,408	0.01%
2022/06/07	3	107.17	0.8	106.63	108.00	2.2	15,523	0.01%
2022/06/06	3	110.33	0.2	110.50	111.00	2.8	15,767	0.02%
2022/05/31	1	113.00	2	111.50	113.00	-1	16,439	-0.01%
2022/05/30	2	114.25	2.1	114.00	114.50	-0.1	16,554	0.00%
2022/05/27	5.1	115.11	1	117.00	113.50	4.1	16,680	0.02%
2022/05/26	5	117.40	11	116.86	117.00	-6	16,551	-0.04%
2022/05/25	14	113.86	15	114.30	118.00	-1	16,330	-0.01%
2022/05/24	11	113.55	3	115.67	109.00	8	16,110	0.05%
2022/05/23	1	111.50	11	112.50	112.00	-10	16,307	-0.06%
2022/05/20	2	112.00	1	109.50	109.50	1	16,605	0.01%
2022/05/19	11	109.73	2	108.75	111.00	9	16,725	0.05%
2022/05/18	2	108.50	9	108.56	109.00	-7	17,036	-0.04%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/12	1	102.00	0	0.00	102.00	1	17,747	0.01%
2022/05/11	1	103.00	1	104.00	103.50	0	18,072	0.00%
2022/05/10	0	0.00	2	101.75	105.50	-2	18,149	-0.01%
2022/05/09	2	101.75	1	101.50	101.00	1	18,376	0.01%
2022/05/04	1	105.50	0	0.00	105.00	1	19,012	0.01%
2022/04/27	1	101.00	5	100.00	104.00	-4	21,072	-0.02%
2022/04/25	7	104.50	1	104.50	105.00	6	21,669	0.03%
2022/04/22	3	110.67	1	108.00	107.00	2	21,647	0.01%
2022/04/21	2	113.00	6	111.33	113.50	-4	21,616	-0.02%
2022/04/20	1	108.00	1	107.00	107.50	0	21,379	0.00%
2022/04/19	3	107.33	8	108.75	106.00	-5	21,257	-0.02%
2022/04/18	0	0.00	0	105.00	103.50	0	20,999	0.00%
2022/04/15	5	105.00	2	109.00	104.50	3	20,972	0.01%
2022/04/14	2	105.75	3	107.33	108.00	-1	20,931	0.00%
2022/04/13	3	105.17	1	105.50	105.50	2	20,946	0.01%
2022/04/12	12	109.79	14	108.50	105.50	-2	20,977	-0.01%
2022/04/11	6	105.92	2	105.25	106.50	4	20,947	0.02%
2022/04/08	3	113.33	0	0.00	112.00	3	20,789	0.01%
2022/04/07	2	114.75	2	113.00	111.00	0	20,651	0.00%
2022/04/06	2	113.00	1	113.00	113.00	1	20,526	0.00%
2022/04/01	2	114.00	1	114.00	114.50	1	20,440	0.00%
2022/03/31	22	120.30	21	118.55	116.50	1	20,269	0.00%
2022/03/30	26	122.81	29	124.16	117.00	-3	19,995	-0.02%
2022/03/29	1	116.50	0	0.00	116.50	1	19,004	0.01%
2022/03/28	1	117.00	1	118.50	119.00	0	18,706	0.00%
2022/03/25	2	111.50	9	114.72	117.00	-7	18,350	-0.04%
2022/03/24	8	111.88	1	113.00	111.50	7	17,934	0.04%
2022/03/23	8	116.94	8	116.44	115.00	0	17,788	0.00%
2022/03/22	4	116.13	4	116.00	118.00	0	17,269	0.00%
2022/03/21	4	109.13	5	110.80	112.50	-1	16,587	-0.01%
2022/03/18	1	111.00	0	0.00	110.00	1	15,987	0.01%
2022/03/17	2	106.50	1	106.50	106.50	1	15,551	0.01%
2022/03/16	1	106.50	1	105.00	106.00	0	15,400	0.00%
2022/03/15	1	112.50	5	112.40	106.00	-4	15,788	-0.03%
2022/03/11	1	122.50	1	123.50	122.50	0	15,218	0.00%
2022/03/10	36	120.87	32	121.06	119.50	4	14,819	0.03%
2022/03/09	11	112.50	10.1	113.01	116.00	1	14,134	0.01%
2022/03/08	1	108.00	3	110.33	105.50	-2	13,742	-0.01%
2022/03/07	4	107.63	5	108.10	105.50	-1	13,508	-0.01%
2022/03/04	1	115.50	0	0.00	113.00	1	13,440	0.01%
2022/03/03	3	112.00	4.1	111.46	112.00	-1.1	13,288	-0.01%
2022/03/02	1	113.50	2	109.50	108.50	-1	13,178	-0.01%
2022/03/01	2	111.50	0	0.00	111.00	2	13,077	0.02%
2022/02/25	0	0.00	1	116.00	110.00	-1	13,177	-0.01%
2022/02/24	2	113.75	1	113.46	113.00	1	13,279	0.01%
2022/02/23	7	115.64	6.1	115.49	114.50	0.9	13,465	0.01%
2022/02/22	4	111.63	5.1	112.29	110.00	-1.1	13,330	-0.01%
2022/02/21	1	112.00	1.2	110.00	110.00	-0.2	13,121	0.00%
2022/02/18	1	113.00	2	112.00	114.00	-1	12,934	-0.01%
2022/02/17	7	109.50	6.1	110.21	112.50	0.9	12,625	0.01%
2022/02/15	0	0.00	2	106.00	103.00	-2	12,811	-0.02%
2022/02/14	1	107.00	5	105.00	105.50	-4	13,044	-0.03%
2022/02/11	6	107.16	5	107.20	106.00	1	13,289	0.01%
2022/02/10	6	102.50	4	102.75	104.00	2	13,683	0.01%
2022/02/09	0	0.00	4	102.13	106.00	-4	13,551	-0.03%
2022/02/08	14	98.30	8	98.78	101.50	6	13,291	0.05%
2022/02/07	48	94.40	45	94.55	95.40	3	12,990	0.02%
2022/01/26	2	92.15	2	91.70	92.80	0	12,748	0.00%
2022/01/25	4	95.03	4	94.88	92.30	0	12,853	0.00%
2022/01/24	5	95.34	25	96.77	95.00	-20	12,721	-0.16%
2022/01/21	18	99.33	9	99.72	99.20	9	12,384	0.07%
2022/01/20	12	96.90	11.2	96.97	98.00	0.8	11,863	0.01%
2022/01/19	13.2	93.11	3	95.00	95.70	10.2	11,540	0.09%
2022/01/18	0	0.00	6	90.25	91.20	-6	11,474	-0.05%
2022/01/17	3	88.00	3	87.90	89.20	0	11,991	0.00%
2022/01/14	1	82.10	0	0.00	83.90	1	13,041	0.01%
2022/01/07	0	0.00	1	88.80	86.30	-1	13,285	-0.01%
2022/01/05	0	0.00	5	89.68	90.20	-5	13,306	-0.04%
2022/01/03	0	0.00	1	90.00	89.00	-1	13,260	-0.01%
2021/12/30	0	0.00	1	88.20	88.20	-1	13,268	-0.01%
2021/12/29	1	88.20	2	89.00	88.70	-1	13,371	-0.01%
2021/12/27	0	0.00	1	87.90	87.50	-1	13,660	-0.01%
2021/12/20	2	85.00	0	0.00	85.10	2	15,089	0.01%
2021/12/16	3	89.17	2	88.35	89.20	1	16,278	0.01%
2021/12/15	1	86.80	0	0.00	86.70	1	16,645	0.01%
2021/12/14	0	0.00	5	86.70	87.00	-5	16,959	-0.03%
2021/12/10	2	89.10	0	0.00	87.80	2	16,987	0.01%
2021/12/09	12	90.33	12	91.51	88.70	0	16,870	0.00%
2021/12/08	1	89.30	4	88.68	89.30	-3	16,151	-0.02%
2021/12/07	0	0.00	2	88.20	87.60	-2	16,191	-0.01%
2021/12/06	0	0.00	1	89.30	89.20	-1	16,177	-0.01%
2021/12/03	1	86.90	0	0.00	87.70	1	16,217	0.01%
2021/12/02	1	87.60	5	87.20	86.00	-4	16,447	-0.02%
2021/12/01	6	88.45	2	89.50	88.50	4	16,551	0.02%
2021/11/30	1	89.00	2	88.35	88.40	-1	16,673	-0.01%
2021/11/29	4	84.93	1	86.40	86.50	3	16,724	0.02%
2021/11/26	2	85.90	2	84.40	85.40	0	16,819	0.00%
2021/11/24	2	90.00	3	88.57	87.30	-1	16,584	-0.01%
2021/11/23	9	90.23	15	88.81	89.50	-6	16,358	-0.04%
2021/11/22	23	88.90	14	89.26	88.40	9	15,994	0.06%
2021/11/19	13	86.50	12	88.04	87.60	1	15,509	0.01%
2021/11/18	2	84.70	0	0.00	83.50	2	15,085	0.01%
2021/11/16	1	82.20	1	81.30	82.00	0	14,907	0.00%
2021/11/15	2	81.45	19	81.07	81.20	-17	14,880	-0.11%
2021/11/12	26	84.40	10	82.93	81.50	16	14,743	0.11%
2021/11/11	13	90.48	15	89.93	89.40	-2	14,245	-0.01%
2021/11/10	1	87.70	8	88.15	88.40	-7	14,017	-0.05%
2021/11/09	27	86.76	27	86.73	87.50	0	13,647	0.00%
2021/11/03	1	80.50	0	0.00	81.30	1	13,560	0.01%
2021/11/02	5	83.70	2	82.00	80.20	3	13,624	0.02%
2021/11/01	6	82.32	1	82.50	82.20	5	13,410	0.04%
2021/10/29	0	0.00	3	81.20	82.90	-3	13,341	-0.02%
2021/10/28	5	82.72	10	82.10	81.00	-5	13,297	-0.04%
2021/10/27	8	81.36	11	81.06	82.10	-3	13,022	-0.02%
2021/10/26	22	81.60	25.3	81.69	82.10	-3.3	12,753	-0.03%
2021/10/25	21.3	84.47	10	84.12	84.30	11.3	12,388	0.09%
2021/10/22	34	82.53	58	82.86	85.00	-24	11,636	-0.21%
2021/10/21	8	77.70	21	77.28	77.30	-13	10,514	-0.12%
2021/10/20	1	75.40	1	75.20	75.50	0	10,320	0.00%
2021/10/19	2	75.15	6	75.30	75.60	-4	10,344	-0.04%
2021/10/18	14	73.11	1	73.10	73.10	13	10,344	0.13%
2021/10/15	2	72.85	3	72.83	72.90	-1	10,439	-0.01%
2021/10/14	3	72.60	2	71.60	71.40	1	10,632	0.01%
2021/10/13	4.5	73.81	2	71.70	71.80	2.5	10,700	0.02%
2021/10/12	3.5	74.10	0	0.00	73.00	3.5	10,765	0.03%
2021/10/08	1	76.70	0	0.00	75.90	1	10,816	0.01%
2021/10/07	3	75.97	0	0.00	76.50	3	10,886	0.03%
2021/10/06	3	73.50	0	0.00	73.80	3	11,078	0.03%
2021/10/05	5	73.38	3	74.70	75.60	2	11,232	0.02%
2021/10/01	4	75.18	10	73.20	73.60	-6	11,609	-0.05%
2021/09/30	3	79.10	3	78.83	79.20	0	11,868	0.00%
2021/09/29	0	0.00	2.5	79.42	79.00	-2.5	11,895	-0.02%
2021/09/28	10	81.25	14	81.06	79.80	-4	11,976	-0.03%
2021/09/27	4	84.83	16	84.27	84.30	-12	11,730	-0.10%
2021/09/24	18	83.54	8.4	83.65	83.70	9.7	11,591	0.08%
2021/09/23	4.5	81.04	5	81.86	83.30	-0.5	11,156	0.00%
2021/09/22	11	78.11	24	79.23	79.80	-13	10,860	-0.12%
2021/09/17	10	78.14	8	77.88	78.80	2	10,794	0.02%
2021/09/16	0	0.00	1	76.20	76.30	-1	10,785	-0.01%
2021/09/13	1	75.60	0	0.00	74.30	1	12,616	0.01%
2021/09/10	2	75.20	5	76.00	75.30	-3	13,771	-0.02%
2021/09/09	0	0.00	1	75.30	75.10	-1	14,436	-0.01%
2021/09/08	1	73.10	1	74.30	73.50	0	14,454	0.00%
2021/09/07	20	76.11	12	76.41	76.60	8	14,388	0.06%
2021/09/06	0	0.00	8	76.15	76.40	-8	14,153	-0.06%
2021/09/03	6	75.52	2	76.25	75.30	4	14,045	0.03%
2021/09/02	6	74.32	22	74.70	74.90	-16	14,085	-0.11%
2021/09/01	11	73.04	13	73.05	73.10	-2	14,587	-0.01%
2021/08/26	11	69.85	0	0.00	69.80	11	15,894	0.07%
2021/08/25	11	69.90	0	0.00	70.50	11	16,004	0.07%
2021/08/23	10	72.00	0	0.00	72.40	10	16,291	0.06%
2021/08/20	1	71.00	4	71.35	70.90	-3	16,409	-0.02%
2021/08/19	3	70.10	1	71.00	69.80	2	16,604	0.01%
2021/08/18	1	70.20	0	0.00	70.70	1	16,603	0.01%
2021/08/13	5	72.60	5	72.10	71.00	0	16,674	0.00%
2021/08/12	21	72.10	0	0.00	72.50	21	16,647	0.13%
2021/08/11	0	0.00	1	73.50	72.30	-1	16,658	-0.01%
2021/08/10	11	72.55	0.1	73.30	73.00	10.9	16,637	0.07%
2021/08/09	37	78.31	39	78.55	76.80	-2	16,444	-0.01%
2021/08/06	0	0.00	3	78.53	79.40	-3	16,208	-0.02%
2021/08/05	1	77.00	0	0.00	76.80	1	16,215	0.01%
2021/08/04	0.1	78.00	7	78.41	77.80	-6.9	16,376	-0.04%
2021/08/02	5.1	74.10	0	0.00	75.00	5.1	16,477	0.03%
2021/07/30	0	0.00	1	74.00	75.20	-1	16,684	-0.01%
2021/07/26	2	75.90	10	76.05	75.60	-8	17,193	-0.05%
2021/07/23	1	74.50	0	0.00	74.80	1	17,292	0.01%
2021/07/21	1	76.00	1	76.20	74.60	0	17,580	0.00%
2021/07/20	30	75.35	20	76.50	75.30	10	17,663	0.06%
2021/07/19	3.1	78.09	1	77.70	77.70	2.1	17,492	0.01%
2021/07/16	1	80.00	1	79.80	79.30	0	17,445	0.00%
2021/07/14	0	0.00	1	80.10	80.50	-1	17,237	-0.01%
2021/07/13	1	79.10	7	80.90	79.80	-6	17,153	-0.03%
2021/07/12	8	78.65	5	78.30	79.00	3	16,887	0.02%
2021/07/09	6.1	80.42	14	80.41	80.40	-8	16,634	-0.05%
2021/07/08	10	83.55	8	82.68	82.70	2	16,545	0.01%
2021/07/07	5.1	81.14	20	81.89	82.10	-14.9	16,131	-0.09%
2021/07/06	1	79.00	3	77.80	77.60	-2	15,659	-0.01%
2021/07/05	10	79.38	0	0.00	79.00	10	15,786	0.06%
2021/07/02	10	77.49	18	78.56	78.70	-8	15,915	-0.05%
2021/07/01	3	80.70	7	80.01	79.50	-4	15,787	-0.03%
2021/06/30	0	0.00	1	80.00	80.70	-1	15,668	-0.01%
2021/06/28	8	81.64	12	82.22	81.10	-4	15,419	-0.03%
2021/06/25	6	81.48	2	79.10	80.70	4	15,092	0.03%
2021/06/24	5	82.78	20	84.08	82.30	-15	14,843	-0.10%
2021/06/23	18	81.83	4	82.15	82.00	14	14,480	0.10%
2021/06/22	27	84.31	19	84.36	82.00	8	14,077	0.06%
2021/06/21	62	80.05	66.1	80.48	82.00	-4.1	13,136	-0.03%
2021/06/18	12.1	76.05	24	76.37	77.20	-11.9	12,122	-0.10%
2021/06/17	5	69.00	0	0.00	70.70	5	11,358	0.04%
2021/06/16	11	70.63	0	0.00	69.90	11	11,289	0.10%
2021/06/15	0	0.00	0	71.00	70.90	0	11,253	0.00%
2021/06/11	1	70.50	0	0.00	70.30	1	11,191	0.01%
2021/06/10	13	71.18	1	69.30	71.60	12	11,122	0.11%
2021/06/09	10	72.20	0	0.00	71.10	10	10,849	0.09%
2021/06/08	79	77.28	114	77.28	75.20	-35	10,195	-0.34%	大賣/
2021/06/07	1	71.60	3	72.57	72.00	-2	9,144	-0.02%
2021/06/04	3	71.17	0	0.00	70.30	3	8,890	0.03%
2021/06/03	0	0.00	1	72.70	72.70	-1	8,864	-0.01%
2021/06/02	3	72.33	3	72.43	71.60	0	8,812	0.00%
2021/06/01	2	73.35	3	72.63	72.40	-1	8,693	-0.01%
2021/05/31	1	72.40	5	73.20	73.40	-4	8,592	-0.05%
2021/05/28	0	0.00	21	71.41	71.60	-21	8,360	-0.25%
2021/05/27	2	69.60	3	70.93	70.30	-1	8,232	-0.01%
2021/05/25	0	0.00	0	68.50	68.00	0	8,104	0.00%
2021/05/24	2	64.80	0	0.00	66.70	2	7,970	0.03%
2021/05/21	0	0.00	1	63.00	64.90	-1	7,908	-0.01%
2021/05/20	1	61.10	0	0.00	60.90	1	7,816	0.01%
2021/05/17	5	56.80	0	0.00	57.00	5	7,724	0.06%
2021/05/14	0	0.00	9	61.20	60.30	-9	7,623	-0.12%
2021/05/13	0	0.00	3	58.83	58.30	-3	7,523	-0.04%
2021/05/12	5	57.50	0.1	57.70	57.60	5	7,390	0.07%
2021/05/11	2	63.90	0.1	62.90	63.80	2	7,200	0.03%
2021/05/10	10	68.60	0	0.00	69.20	10	7,016	0.14%
2021/05/07	4	69.53	1	71.50	69.90	3	6,945	0.04%
2021/05/06	1	70.40	2	69.40	69.30	-1	6,817	-0.01%
2021/05/05	1	70.80	3	70.83	69.20	-2	6,649	-0.03%
2021/05/04	0	0.00	1	67.20	67.60	-1	6,458	-0.02%
2021/05/03	8	70.50	3	72.00	68.10	5	6,366	0.08%
2021/04/28	5	70.74	1	71.20	71.70	4	6,246	0.06%
2021/04/26	1	67.90	1	69.60	69.60	0	6,166	0.00%
2021/04/23	1	66.00	0	0.00	66.60	1	6,249	0.02%
2021/04/22	1	67.80	1	69.20	66.60	0	6,534	0.00%
2021/04/20	1	69.40	1	70.00	69.90	0	7,608	0.00%
2021/04/19	0	0.00	1	68.90	69.20	-1	7,852	-0.01%
2021/04/15	0	0.00	1	68.70	68.30	-1	8,132	-0.01%
2021/04/14	16	67.94	11	67.45	67.80	5	8,175	0.06%
2021/04/13	0.1	70.30	0	0.00	69.10	0.1	8,190	0.00%
2021/04/12	1	68.50	0	0.00	68.70	1	8,233	0.01%
2021/04/09	12	71.47	16	69.90	69.50	-4	8,411	-0.05%
2021/04/08	4	71.75	6	71.68	72.40	-2	8,130	-0.02%
2021/04/07	0	0.00	2	68.80	68.90	-2	7,746	-0.03%
2021/04/06	5	67.50	5	67.50	67.70	0	7,634	0.00%
2021/04/01	7	68.01	5	67.10	67.40	2	7,628	0.03%
2021/03/31	0	0.00	6	67.13	68.20	-6	7,490	-0.08%
2021/03/30	0	0.00	4	66.80	66.70	-4	7,394	-0.05%
2021/03/29	3	66.70	3	66.90	66.50	0	7,363	0.00%
2021/03/26	0	0.00	2	66.95	67.20	-2	7,317	-0.03%
2021/03/25	5	66.90	4	67.05	67.20	1	7,256	0.01%
2021/03/23	2	66.65	1	67.20	67.80	1	7,203	0.01%
2021/03/22	0	0.00	1	65.40	65.50	-1	7,134	-0.01%
2021/03/19	15	64.57	0	0.00	64.80	15	7,195	0.21%
2021/03/17	5	64.52	4	64.55	64.40	1	7,289	0.01%
2021/03/15	5	63.30	1	63.70	63.60	4	7,609	0.05%
2021/03/12	1	63.70	2	63.65	64.20	-1	7,722	-0.01%
2021/03/11	3	62.17	1	62.80	63.00	2	7,805	0.03%
2021/03/09	6	62.12	0	0.00	61.40	6	7,927	0.08%
2021/03/08	1	63.80	0	0.00	63.20	1	8,023	0.01%
2021/03/05	9	63.74	0	0.00	63.70	9	8,172	0.11%
2021/03/04	12	64.77	0	0.00	64.50	12	8,237	0.15%
2021/03/02	1	65.80	0	0.00	65.60	1	8,419	0.01%
2021/02/26	2	68.60	2	68.30	66.40	0	8,549	0.00%
2021/02/24	1	67.80	0	0.00	66.80	1	8,717	0.01%
2021/02/22	4	68.00	0	0.00	68.70	4	9,584	0.04%
2021/02/18	1	66.60	1	67.60	67.60	0	10,254	0.00%
2021/02/04	6	64.87	7	64.36	64.30	-1	12,974	-0.01%
2021/01/29	1	66.00	1	66.70	65.90	0	14,457	0.00%
2021/01/28	2	67.50	1	66.20	66.10	1	14,525	0.01%
2021/01/26	1	70.00	0	0.00	68.30	1	14,520	0.01%
2021/01/22	2	70.10	0	0.00	70.20	2	14,602	0.01%
2021/01/21	4	69.85	1	71.20	69.30	3	14,671	0.02%
2021/01/20	3	69.60	3	71.90	68.20	0	14,673	0.00%
2021/01/18	3	73.40	3	73.90	73.50	0	14,768	0.00%
2021/01/15	3	74.80	7	74.27	74.70	-4	14,622	-0.03%
2021/01/14	15	74.65	33	74.89	75.50	-18	14,387	-0.13%
2021/01/13	5	71.40	8	70.28	71.00	-3	13,677	-0.02%
2021/01/12	7	68.51	12	68.90	68.10	-5	13,374	-0.04%
2021/01/11	0	0.00	8	66.60	67.00	-8	13,214	-0.06%
2021/01/08	1	67.20	4	67.45	67.90	-3	13,389	-0.02%
2021/01/07	1	65.20	4	65.28	65.40	-3	13,648	-0.02%
2021/01/06	10	66.50	10	65.50	64.30	0	14,153	0.00%
2021/01/05	3	65.50	0	0.00	65.70	3	14,123	0.02%
2021/01/04	3	64.00	0	0.00	67.50	3	14,245	0.02%
2020/12/28	2	67.00	1	67.00	66.80	1	14,671	0.01%
2020/12/25	1	67.70	0	0.00	67.60	1	14,938	0.01%
2020/12/24	0	0.00	2	68.50	68.60	-2	15,244	-0.01%
2020/12/23	0	0.00	1	66.60	67.60	-1	15,581	-0.01%
2020/12/22	4	67.33	4	67.78	66.10	0	16,127	0.00%
2020/12/21	0	0.00	2	66.30	66.70	-2	16,746	-0.01%
2020/12/18	3	67.37	2	67.70	67.40	1	17,535	0.01%
2020/12/17	0	0.00	3	67.77	68.10	-3	17,866	-0.02%
2020/12/16	8	67.71	1	67.90	67.10	7	18,054	0.04%
2020/12/15	1	67.60	1	67.00	67.10	0	18,176	0.00%
2020/12/14	6	69.50	1	69.40	69.40	5	18,524	0.03%
2020/12/11	3	69.10	0	0.00	69.00	3	18,674	0.02%
2020/12/10	8	69.50	3	68.87	69.00	5	18,797	0.03%
2020/12/09	9	71.98	2	71.25	71.40	7	18,740	0.04%
2020/12/07	3	70.80	0	0.00	70.70	3	18,804	0.02%
2020/12/04	1	71.70	1	72.50	71.00	0	18,833	0.00%
2020/12/03	2	71.20	3	71.40	71.90	-1	19,037	-0.01%
2020/12/02	4	72.93	0	0.00	72.20	4	19,184	0.02%
2020/12/01	9	72.18	19	72.02	72.50	-10	19,539	-0.05%
2020/11/30	6	74.88	3	74.00	73.90	3	19,890	0.02%
2020/11/27	5	73.80	0	0.00	75.00	5	20,117	0.02%
2020/11/26	11	74.67	0	0.00	74.80	11	20,501	0.05%
2020/11/25	1	76.00	0	0.00	74.90	1	21,382	0.00%
2020/11/24	0	0.00	0	76.90	76.50	0	21,732	0.00%
2020/11/23	1	77.00	2	76.75	77.20	-1	22,195	0.00%
2020/11/20	67	77.10	61	77.29	76.50	6	22,460	0.03%
2020/11/19	0	0.00	1	76.90	77.00	-1	22,771	0.00%
2020/11/18	1	75.10	5	75.82	75.60	-4	23,466	-0.02%
2020/11/17	5	74.16	1	74.60	73.90	4	24,136	0.02%
2020/11/16	11	76.53	8	76.50	77.30	3	25,310	0.01%
2020/11/13	117	76.07	94	75.69	74.90	23	25,493	0.09%	大買/
2020/11/12	9	74.51	29	75.74	77.00	-20	24,786	-0.08%
2020/11/10	7	72.10	0	0.00	71.80	7	25,039	0.03%
2020/11/09	1	74.00	15	70.54	71.70	-14	25,864	-0.05%
2020/11/06	10	69.50	12	69.58	68.00	-2	26,161	-0.01%
2020/11/05	3	68.80	8	69.05	69.00	-5	26,226	-0.02%
2020/11/04	0	0.00	3	67.87	68.40	-3	26,856	-0.01%
2020/11/03	0	0.00	5	67.20	67.30	-5	26,893	-0.02%
2020/11/02	1	66.00	10	66.25	66.10	-9	26,996	-0.03%
2020/10/30	9	66.90	1	67.60	67.30	8	27,133	0.03%
2020/10/29	1	66.50	2	67.45	68.00	-1	27,175	0.00%
2020/10/28	0	0.00	2	68.30	68.10	-2	27,176	-0.01%
2020/10/27	1	70.30	1	70.70	70.10	0	27,215	0.00%
2020/10/26	3	71.37	13	71.49	70.70	-10	27,195	-0.04%
2020/10/23	5	68.50	1	69.90	69.60	4	27,086	0.01%
2020/10/22	0	0.00	2	68.00	68.00	-2	27,254	-0.01%
2020/10/21	0	0.00	11	68.87	68.60	-11	27,374	-0.04%
2020/10/20	0	0.00	5	69.10	69.20	-5	27,694	-0.02%
2020/10/19	1	70.40	5	69.94	70.40	-4	28,158	-0.01%
2020/10/16	17	68.76	2	68.45	68.10	15	28,794	0.05%
2020/10/15	67	72.57	63	70.25	70.00	4	29,137	0.01%
2020/10/14	23	71.95	14	73.88	74.50	9	28,840	0.03%
2020/10/13	3	69.63	14	69.09	69.90	-11	28,733	-0.04%
2020/10/12	79	69.92	85	69.41	69.80	-6	29,228	-0.02%
2020/10/08	0	0.00	2	69.00	68.00	-2	29,995	-0.01%
2020/10/07	0	0.00	1	69.30	69.20	-1	30,206	0.00%
2020/10/06	0	0.00	2	68.20	68.40	-2	30,579	-0.01%
2020/10/05	0	0.00	3	66.40	68.00	-3	31,163	-0.01%
2020/09/30	20	64.70	20	65.20	67.10	0	31,334	0.00%
2020/09/29	2	66.40	4	66.08	66.40	-2	31,472	-0.01%
2020/09/28	8	64.14	1	66.20	65.00	7	31,283	0.02%
2020/09/25	81	67.85	82	65.84	65.20	-1	31,030	0.00%
2020/09/24	27	67.75	7	68.16	65.30	20	30,665	0.07%
2020/09/23	16	71.60	25	71.33	71.00	-9	30,315	-0.03%
2020/09/22	32	70.19	34	69.02	68.70	-2	29,766	-0.01%
2020/09/21	16	69.28	16	69.11	68.40	0	29,502	0.00%
2020/09/18	16	67.95	16	69.16	67.30	0	29,308	0.00%
2020/09/17	13	67.97	11	67.80	67.60	2	29,221	0.01%
2020/09/16	3	66.67	3	66.37	66.40	0	28,932	0.00%
2020/09/15	15	65.26	15	65.97	65.30	0	28,897	0.00%
2020/09/14	82	63.88	77	64.84	64.60	5	28,820	0.02%
2020/09/11	0	0.00	1	62.80	62.50	-1	28,735	0.00%
2020/09/10	31	64.45	32	65.23	64.10	-1	28,654	0.00%
2020/09/09	17	63.98	4	63.60	64.20	13	28,507	0.05%
2020/09/08	4	64.68	3	65.23	65.00	1	28,407	0.00%
2020/09/07	73	66.20	84	67.30	66.20	-11	28,177	-0.04%
2020/09/04	6	67.15	10	67.69	68.10	-4	28,119	-0.01%
2020/09/03	70	69.77	79	67.89	67.10	-9	27,748	-0.03%
2020/09/02	5	67.70	3	67.53	67.80	2	27,642	0.01%
2020/09/01	16	67.68	7	67.79	67.20	9	27,412	0.03%
2020/08/31	71	69.02	96.4	68.10	70.20	-25.4	27,002	-0.09%
2020/08/28	27	65.05	24	64.79	64.60	3	26,195	0.01%
2020/08/27	60	68.34	58	67.73	67.40	2	25,895	0.01%
2020/08/26	94	67.94	102.5	67.62	67.70	-8.5	25,662	-0.03%	大賣/
2020/08/25	78	67.53	71	66.93	68.50	7	25,463	0.03%
2020/08/24	12	66.01	13	66.18	64.70	-1	24,705	0.00%
2020/08/21	17	61.78	16	61.99	63.80	1	24,012	0.00%
2020/08/20	76	61.38	92	60.29	58.50	-16	23,083	-0.07%
2020/08/19	8.5	62.09	9	62.23	62.90	-0.5	21,579	0.00%
2020/08/18	2	56.70	1	57.10	57.20	1	20,906	0.00%
2020/08/17	8	57.40	60	57.08	56.50	-52	20,757	-0.25%
2020/08/14	54	54.87	61	55.44	56.60	-7	20,204	-0.03%
2020/08/13	39	55.25	54	54.76	55.60	-15	19,182	-0.08%
2020/08/12	15	49.00	14	49.06	50.60	1	18,005	0.01%
2020/08/11	1	46.70	4	46.20	46.05	-3	17,380	-0.02%
2020/08/10	49	50.08	16	50.32	47.20	33	17,219	0.19%
2020/08/07	54	47.03	1	46.50	47.05	53	16,564	0.32%
2020/08/06	50	46.92	41	46.55	46.55	9	16,500	0.05%
2020/08/05	1	46.15	5	47.18	47.30	-4	16,438	-0.02%
2020/08/04	4	45.40	0	0.00	45.30	4	16,386	0.02%
2020/08/03	6	46.76	39	45.86	45.85	-33	16,611	-0.20%
2020/07/31	36	46.27	2	47.25	47.20	34	16,589	0.20%
2020/07/29	10	47.19	3	46.65	46.20	7	16,763	0.04%
2020/07/28	2	47.53	11	46.09	46.00	-9	16,880	-0.05%
2020/07/27	2	48.98	2	47.95	47.95	0	16,831	0.00%
2020/07/24	9	49.12	21	49.29	48.55	-12	16,843	-0.07%
2020/07/23	29	52.14	22	51.19	50.90	7	16,970	0.04%
2020/07/22	19	50.61	27	50.91	52.30	-8	16,677	-0.05%
2020/07/21	80	48.89	78	48.87	48.30	2	16,103	0.01%
2020/07/20	3	46.62	3.2	46.96	46.90	-0.2	15,716	0.00%
2020/07/17	16	46.71	8	46.74	46.45	8	15,672	0.05%
2020/07/16	8	46.30	10	46.72	47.45	-2	15,488	-0.01%
2020/07/15	75	47.22	84	47.16	45.20	-9	15,185	-0.06%
2020/07/14	8	45.13	4	45.11	45.00	4	14,389	0.03%
2020/07/13	7	43.99	21	43.57	45.40	-14	14,459	-0.10%
2020/07/10	23	44.21	23	44.68	42.00	0	14,131	0.00%
2020/07/09	1	43.00	11	42.56	43.15	-10	13,294	-0.08%
2020/07/08	7	42.76	29	42.62	42.60	-22	12,977	-0.17%
2020/07/07	7	41.05	2	40.45	40.60	5	12,567	0.04%
2020/07/06	16	41.31	16	41.28	41.35	0	12,500	0.00%
2020/07/03	1	40.70	2	40.88	40.85	-1	12,477	-0.01%
2020/07/02	7	42.65	3	42.52	41.85	4	12,472	0.03%
2020/07/01	19	42.78	6	42.83	42.45	13	12,266	0.11%
2020/06/30	0	0.00	2	41.55	41.75	-2	12,036	-0.02%
2020/06/29	3	40.62	0	0.00	40.75	3	11,980	0.03%
2020/06/24	0	0.00	76	41.07	40.95	-76	11,969	-0.63%
2020/06/23	2	41.30	1	42.05	41.25	1	11,948	0.01%
2020/06/22	8	41.96	1	42.35	41.25	7	11,901	0.06%
2020/06/19	107	41.73	0	0.00	41.35	107	11,909	0.90%	大買/鉅額交易
2020/06/18	0	0.00	1	41.35	41.40	-1	11,970	-0.01%
2020/06/17	1	41.15	0	0.00	40.95	1	12,031	0.01%
2020/06/16	1	40.15	13	40.56	40.70	-12	12,087	-0.10%
2020/06/11	13	39.91	2	41.10	39.75	11	12,588	0.09%
2020/06/10	2	40.95	4	41.53	41.70	-2	12,541	-0.02%
2020/06/09	13	42.20	15	42.34	41.00	-2	12,650	-0.02%
2020/06/08	2	41.20	0	0.00	40.85	2	12,472	0.02%
2020/06/05	2	40.55	2	40.85	40.90	0	12,897	0.00%
2020/06/04	5	41.98	32	41.00	40.85	-27	13,067	-0.21%
2020/06/03	5	41.93	5	42.12	42.10	0	13,037	0.00%
2020/06/02	17	41.76	65	41.66	41.70	-48	12,930	-0.37%
2020/06/01	5	39.99	9	40.03	40.55	-4	12,683	-0.03%
2020/05/29	30	38.75	7	39.26	39.95	23	12,475	0.18%
2020/05/28	16	39.09	13	39.27	38.60	3	12,399	0.02%
2020/05/27	5	38.05	1	37.65	37.60	4	12,113	0.03%
2020/05/26	2	37.85	3	38.00	37.90	-1	12,229	-0.01%
2020/05/25	7	36.70	3	37.23	37.55	4	12,468	0.03%
2020/05/22	1	39.10	2	38.53	37.35	-1	12,402	-0.01%
2020/05/21	4	38.88	1	39.30	39.50	3	12,280	0.02%
2020/05/20	1	37.45	2	37.33	37.80	-1	12,207	-0.01%
2020/05/19	3	37.28	2	37.18	37.20	1	12,193	0.01%
2020/05/18	0	0.00	38	37.03	36.95	-38	12,157	-0.31%
2020/05/15	31	38.69	0	0.00	38.40	31	12,003	0.26%
2020/05/13	2	40.70	0	0.00	40.55	2	11,850	0.02%
2020/05/12	16	40.48	1	40.45	40.55	15	12,061	0.12%
2020/05/11	1	40.80	1	41.00	40.85	0	12,049	0.00%
2020/05/08	29	40.92	4	41.63	40.70	25	11,921	0.21%
2020/05/07	0	0.00	3	41.85	41.95	-3	11,597	-0.03%
2020/05/06	3	41.60	30	41.60	41.50	-27	11,546	-0.23%
2020/05/05	18	41.88	21	42.46	42.00	-3	11,485	-0.03%
2020/05/04	2	41.85	1	41.45	41.80	1	11,259	0.01%
2020/04/30	10	40.90	4	41.35	40.80	6	11,025	0.05%
2020/04/29	2	40.40	3	40.23	40.30	-1	10,904	-0.01%
2020/04/28	5	40.00	12	40.19	39.75	-7	10,784	-0.06%
2020/04/27	8	38.69	6	38.77	38.65	2	10,366	0.02%
2020/04/24	5	37.15	9	37.29	37.30	-4	10,092	-0.04%
2020/04/23	3	37.35	2	36.80	36.60	1	9,900	0.01%
2020/04/22	2	36.83	2	36.00	36.95	0	9,717	0.00%
2020/04/21	3	36.55	2	36.25	35.70	1	9,526	0.01%
2020/04/20	46	36.99	14	37.00	37.50	32	9,273	0.35%
2020/04/17	0	0.00	7	35.80	35.25	-7	9,003	-0.08%
2020/04/16	23	35.50	25	35.57	35.10	-2	8,806	-0.02%
2020/04/15	5	33.83	4	34.03	33.75	1	8,357	0.01%
2020/04/14	1	32.55	1	32.60	32.60	0	8,259	0.00%
2020/04/13	1	32.30	21	32.20	32.10	-20	8,284	-0.24%
2020/04/10	1	31.95	0	0.00	32.15	1	8,352	0.01%
2020/04/09	10	32.05	0	0.00	31.75	10	8,484	0.12%
2020/04/08	1	32.15	2	32.45	32.50	-1	8,949	-0.01%
2020/04/07	13	32.86	3	32.73	32.80	10	8,900	0.11%
2020/04/06	1	30.85	0	0.00	31.30	1	8,739	0.01%
2020/04/01	1	30.30	1	30.25	30.25	0	8,689	0.00%
2020/03/30	2	29.43	6	28.68	29.95	-4	8,808	-0.05%
2020/03/25	0	0.00	4	30.10	29.55	-4	8,716	-0.05%
2020/03/24	4	29.71	2	29.53	29.10	2	8,576	0.02%
2020/03/23	2	28.15	1	28.30	28.55	1	8,410	0.01%
2020/03/20	3	28.03	5	28.36	28.40	-2	8,459	-0.02%
2020/03/19	2	26.18	1	28.10	25.85	1	8,513	0.01%
2020/03/18	6	27.79	9	27.99	27.50	-3	8,237	-0.04%
2020/03/17	3	27.30	2	27.73	27.00	1	8,057	0.01%
2020/03/16	6	30.51	1	31.05	28.75	5	7,850	0.06%
2020/03/13	2	29.30	10	29.00	30.20	-8	7,705	-0.10%
2020/03/12	2	32.75	3	33.08	32.20	-1	7,463	-0.01%
2020/03/11	45	35.43	34	35.26	34.50	11	7,255	0.15%
2020/03/10	8	34.17	9	33.91	35.15	-1	6,764	-0.01%
2020/03/09	1	32.40	0	0.00	32.45	1	6,540	0.02%
2020/03/06	1	34.25	5	34.30	34.45	-4	6,403	-0.06%
2020/03/05	8	34.09	4	33.89	34.10	4	6,383	0.06%
2020/03/04	0	0.00	1	32.70	32.95	-1	6,317	-0.02%
2020/02/27	20	34.80	16	34.74	33.00	4	6,202	0.06%
2020/02/26	28	34.79	21	35.44	34.80	7	6,050	0.12%
2020/02/24	0	33.35	0	0.00	33.00	0	5,674	0.00%
2020/02/20	4	34.50	0	0.00	34.45	4	5,563	0.07%
2020/02/18	0	0.00	1	34.65	34.80	-1	5,584	-0.02%
2020/02/14	1	35.15	0	0.00	34.95	1	5,613	0.02%
2020/02/13	13	35.24	11	35.97	35.00	2	5,576	0.04%
2020/02/12	1	34.00	0	0.00	33.80	1	5,354	0.02%
2020/02/11	0	0.00	1	33.55	33.55	-1	5,358	-0.02%
2020/02/10	1	33.15	0	0.00	33.20	1	5,433	0.02%
2020/01/31	10	34.70	0	0.00	34.15	10	5,387	0.19%
2020/01/30	1	36.00	10	36.00	36.00	-9	5,441	-0.17%
2020/01/20	0	40.00	2	39.95	40.00	-2	5,421	-0.04%
2020/01/16	1	40.10	0	0.00	40.00	1	5,792	0.02%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/13	2	39.80	0	0.00	39.70	2	6,312	0.03%
2020/01/08	0	0.00	1	39.50	39.20	-1	6,725	-0.01%
2020/01/07	4	40.04	4	39.40	39.65	0	6,833	0.00%
2020/01/02	10	43.45	20	43.48	42.75	-10	7,238	-0.14%
2019/12/31	0	0.00	3	41.20	41.65	-3	7,322	-0.04%
2019/12/30	0	0.00	1	40.75	41.00	-1	7,451	-0.01%
2019/12/27	1	42.15	0	0.00	41.35	1	7,669	0.01%
2019/12/26	10	42.22	1	42.05	42.00	9	7,832	0.11%
2019/12/25	2	42.05	2	41.65	41.70	0	7,730	0.00%
2019/12/20	1	41.50	0	0.00	41.15	1	7,907	0.01%
2019/12/17	4	41.33	4	40.94	40.50	0	8,126	0.00%
2019/12/16	1	41.40	2	40.93	41.00	-1	8,033	-0.01%
2019/12/10	0	0.00	3	40.15	40.10	-3	8,477	-0.04%
2019/12/06	3	40.10	3	39.85	39.95	0	8,664	0.00%
2019/11/29	5	39.95	1	40.25	39.65	4	9,350	0.04%
2019/11/26	0	0.00	1	39.95	39.95	-1	9,948	-0.01%
2019/11/25	1	40.50	0	0.00	40.05	1	10,174	0.01%
2019/11/22	0	0.00	2	39.88	39.70	-2	10,423	-0.02%
2019/11/21	1	40.05	1	40.05	40.05	0	10,597	0.00%
2019/11/20	6	40.16	7	40.16	40.15	-1	10,987	-0.01%
2019/11/19	1	40.65	1	40.80	40.75	0	11,840	0.00%
2019/11/18	7	40.71	0	0.00	40.50	7	12,219	0.06%
2019/11/15	0	0.00	6	40.53	40.95	-6	12,525	-0.05%
2019/11/14	5	39.95	0	0.00	40.10	5	12,677	0.04%
2019/11/13	1	40.60	0	0.00	40.50	1	12,965	0.01%
2019/11/11	2	41.10	2	40.68	40.40	0	13,830	0.00%
2019/11/08	2	40.65	1	40.80	41.55	1	14,430	0.01%
2019/11/07	5	41.31	4	41.00	41.05	1	14,941	0.01%
2019/11/06	1	42.30	1	42.30	42.00	0	15,631	0.00%
2019/11/05	1	42.60	1	42.40	42.75	0	15,919	0.00%
2019/11/04	6	42.36	6	42.04	41.75	0	16,127	0.00%
2019/11/01	2	40.98	3	41.50	41.55	-1	16,260	-0.01%
2019/10/31	1	41.70	0	0.00	41.70	1	16,596	0.01%
2019/10/29	3	41.90	10	43.36	41.95	-7	17,608	-0.04%
2019/10/28	3	43.40	0	0.00	43.10	3	18,339	0.02%
2019/10/25	10	43.61	1	43.65	43.35	9	18,774	0.05%
2019/10/24	0	0.00	4	44.00	44.10	-4	18,821	-0.02%
2019/10/23	3	43.60	5	43.24	43.00	-2	19,290	-0.01%
2019/10/22	4	43.84	6	43.86	43.70	-2	20,332	-0.01%
2019/10/21	2	43.00	9	43.16	43.15	-7	20,961	-0.03%
2019/10/18	4	43.65	0	0.00	43.30	4	21,070	0.02%
2019/10/16	1	43.25	2	43.30	42.75	-1	21,209	0.00%
2019/10/15	3	43.10	2	43.13	42.65	1	21,148	0.00%
2019/10/14	4	43.33	3	43.07	42.90	1	21,185	0.00%
2019/10/09	6	42.89	1	42.45	42.65	5	21,276	0.02%
2019/10/08	2	42.83	0	0.00	42.40	2	21,402	0.01%
2019/10/07	5	43.66	9	43.48	42.45	-4	21,383	-0.02%
2019/10/04	1	41.95	2	41.73	41.85	-1	20,979	0.00%
2019/10/03	3	41.43	5	41.51	41.90	-2	21,015	-0.01%
2019/10/02	5	39.98	4	40.50	41.10	1	21,005	0.00%
2019/10/01	1	38.90	0	0.00	39.00	1	21,123	0.00%
2019/09/27	2	38.35	2	38.28	38.00	0	21,298	0.00%
2019/09/24	1	42.05	1	41.50	41.10	0	22,596	0.00%
2019/09/23	1	41.50	0	0.00	41.45	1	22,695	0.00%
2019/09/20	18	41.71	16	41.50	41.45	2	22,956	0.01%
2019/09/19	3	40.80	0	0.00	40.80	3	23,402	0.01%
2019/09/18	5	40.78	6	40.93	40.85	-1	23,695	0.00%
2019/09/17	6	41.62	5	40.70	40.70	1	23,761	0.00%
2019/09/16	2	42.80	2	42.78	42.55	0	23,913	0.00%
2019/09/12	0	0.00	2	42.93	42.85	-2	24,520	-0.01%
2019/09/11	1	42.20	0	0.00	42.45	1	25,611	0.00%
2019/09/10	1	42.65	1	42.00	42.00	0	25,918	0.00%
2019/09/09	0	0.00	1	43.20	42.65	-1	25,965	0.00%
2019/09/06	3	42.87	1	43.20	43.25	2	25,997	0.01%
2019/09/05	11	42.54	11	42.44	42.30	0	25,903	0.00%
2019/09/04	2	41.53	4	41.68	42.15	-2	25,949	-0.01%
2019/09/03	6	42.24	3	41.65	41.30	3	26,333	0.01%
2019/09/02	2	41.68	5	41.75	42.45	-3	26,674	-0.01%
2019/08/30	10	42.18	15	42.31	42.20	-5	26,552	-0.02%
2019/08/29	50	43.08	50	43.25	43.05	0	26,357	0.00%
2019/08/28	5	43.90	12	43.23	42.90	-7	26,289	-0.03%
2019/08/27	15	44.82	16	43.98	43.70	-1	26,151	0.00%
2019/08/26	12	43.85	10	43.90	44.00	2	26,124	0.01%
2019/08/23	105	44.90	105	45.09	44.90	0	26,066	0.00%	大買/大賣/
2019/08/22	104	45.90	97	46.26	44.85	7	25,859	0.03%	大買/
2019/08/21	38	43.02	50	43.62	44.55	-12	25,391	-0.05%
2019/08/20	39	44.02	53	43.63	42.80	-14	25,310	-0.06%
2019/08/19	5	43.85	2	43.75	43.55	3	25,354	0.01%
2019/08/16	21	43.21	22	43.79	43.45	-1	25,543	0.00%
2019/08/15	51	43.12	53	43.29	42.90	-2	25,530	-0.01%
2019/08/14	14	44.37	3	44.22	43.75	11	25,824	0.04%
2019/08/13	71	42.98	73	43.29	43.70	-2	25,797	-0.01%
2019/08/12	144	43.30	143	42.79	42.40	1	25,834	0.00%	大買/大賣/
2019/08/08	65	41.75	78	41.79	42.30	-13	25,657	-0.05%
2019/08/07	7	39.44	7	39.57	39.20	0	25,226	0.00%
2019/08/06	1	37.90	2	38.45	39.05	-1	25,345	0.00%
2019/08/05	26	39.10	27	39.35	38.90	-1	25,307	0.00%
2019/08/02	16	39.88	1	39.10	39.10	15	25,515	0.06%
2019/08/01	12	40.07	11	41.36	40.80	1	25,667	0.00%
2019/07/31	15	40.75	13	40.84	40.60	2	25,540	0.01%
2019/07/30	14	42.83	6	43.63	40.95	8	25,754	0.03%
2019/07/29	19	46.21	14	46.44	45.45	5	25,319	0.02%
2019/07/26	1	45.25	2	45.83	45.30	-1	25,442	0.00%
2019/07/25	15	46.88	11	46.86	45.70	4	25,583	0.02%
2019/07/24	4	44.95	41	44.73	46.90	-37	25,527	-0.14%
2019/07/23	13	43.39	26	43.49	43.20	-13	24,542	-0.05%
2019/07/22	0	0.00	9	41.02	41.40	-9	23,868	-0.04%
2019/07/19	7	40.43	10	40.67	40.25	-3	23,885	-0.01%
2019/07/18	2	39.88	0	0.00	39.85	2	23,960	0.01%
2019/07/17	30	40.41	30	40.59	40.80	0	24,172	0.00%
2019/07/16	0	0.00	1	41.10	41.05	-1	24,273	0.00%
2019/07/15	0	0.00	5	42.03	41.90	-5	25,003	-0.02%
2019/07/12	12	41.45	15	41.37	41.00	-3	25,090	-0.01%
2019/07/11	5	41.30	12	41.12	41.45	-7	25,498	-0.03%
2019/07/10	8	40.41	19	40.46	40.80	-11	25,661	-0.04%
2019/07/09	6	39.32	4	39.70	39.90	2	26,240	0.01%
2019/07/08	3	40.42	1	40.90	40.20	2	26,796	0.01%
2019/07/05	52	40.97	43	41.14	40.55	9	26,878	0.03%
2019/07/04	9	40.84	3	41.35	41.15	6	26,671	0.02%
2019/07/03	14	41.25	4	41.68	41.00	10	26,902	0.04%
2019/07/02	9	42.71	7	43.02	42.80	2	26,904	0.01%
2019/07/01	109	42.18	108	41.85	42.25	1	26,499	0.00%	大買/大賣/
2019/06/28	2	38.68	1	38.70	38.45	1	26,440	0.00%
2019/06/27	7	38.71	6	38.77	38.50	1	26,382	0.00%
2019/06/26	151	38.74	164	37.39	38.95	-13	26,184	-0.05%	大買/大賣/
2019/06/25	17	38.89	10	38.85	38.10	7	25,692	0.03%
2019/06/24	1	38.15	9	38.57	38.90	-8	25,466	-0.03%
2019/06/21	5	38.50	6	39.15	38.00	-1	25,449	0.00%
2019/06/20	8	38.76	10	38.54	39.00	-2	25,223	-0.01%
2019/06/19	11	37.91	10	37.43	37.90	1	25,180	0.00%
2019/06/18	85	35.85	90	35.63	35.35	-5	24,982	-0.02%
2019/06/17	5	35.06	17	35.41	35.60	-12	24,647	-0.05%
2019/06/14	22	35.40	0	0.00	35.10	22	24,735	0.09%
2019/06/13	4	35.69	1	35.70	35.95	3	24,689	0.01%
2019/06/12	1	35.40	1	35.70	35.55	0	24,771	0.00%
2019/06/11	36	35.70	40	36.63	36.15	-4	24,897	-0.02%
2019/06/10	100	35.93	107	35.52	35.90	-7	24,438	-0.03%	大賣/
2019/06/06	1	32.45	2	32.65	32.80	-1	24,129	0.00%
2019/06/05	4	32.70	1	33.10	32.30	3	24,125	0.01%
2019/06/04	3	32.95	3	32.62	32.45	0	24,182	0.00%
2019/06/03	8	32.84	6	32.97	32.70	2	24,303	0.01%
2019/05/31	2	33.05	2	33.18	33.60	0	24,420	0.00%
2019/05/30	7	32.69	6	32.60	32.55	1	24,453	0.00%
2019/05/29	1	32.00	0	0.00	32.30	1	24,765	0.00%
2019/05/28	2	33.08	1	32.85	32.60	1	25,141	0.00%
2019/05/27	40	31.50	41	32.30	32.50	-1	25,170	0.00%
2019/05/24	34	34.04	33	33.80	32.20	1	25,386	0.00%
2019/05/22	8	34.74	7	34.82	34.25	1	24,779	0.00%
2019/05/21	1	35.20	4	35.30	35.60	-3	24,518	-0.01%
2019/05/20	9	35.25	0	0.00	34.35	9	24,024	0.04%
2019/05/17	12	37.50	6	37.95	36.00	6	23,691	0.03%
2019/05/16	82	41.41	81	39.58	39.70	1	23,149	0.00%
2019/05/15	57	42.14	54	42.41	41.95	3	22,880	0.01%
2019/05/14	9	39.37	13	40.43	42.50	-4	22,821	-0.02%
2019/05/13	3	40.25	0	0.00	40.10	3	22,711	0.01%
2019/05/10	28	40.45	31	40.95	40.80	-3	22,735	-0.01%
2019/05/09	6	40.64	2	42.08	40.00	4	22,433	0.02%
2019/05/08	3	42.25	3	42.82	42.65	0	21,888	0.00%
2019/05/07	30	45.34	24	45.61	42.85	6	21,520	0.03%
2019/05/06	67	42.95	70	44.31	44.40	-3	20,771	-0.01%
2019/05/03	61	44.18	65	43.76	44.05	-4	20,311	-0.02%
2019/05/02	103	42.99	102	42.58	42.85	1	19,694	0.01%	大買/大賣/
2019/04/30	7	41.53	10	42.41	42.80	-3	19,425	-0.02%
2019/04/29	2	39.65	2	39.38	40.00	0	18,879	0.00%
2019/04/26	0	0.00	1	40.65	39.80	-1	18,621	-0.01%
2019/04/25	1	41.10	2	40.63	41.20	-1	18,384	-0.01%
2019/04/24	100	41.03	100	41.27	40.70	0	18,213	0.00%
2019/04/23	78	40.80	77	40.27	40.30	1	17,968	0.01%
2019/04/22	10	41.50	2	41.78	41.75	8	17,814	0.04%
2019/04/19	91	44.05	86	45.12	42.00	5	17,647	0.03%
2019/04/18	15	42.97	16	42.64	42.80	-1	16,714	-0.01%
2019/04/17	118	43.50	119	43.51	43.25	-1	16,338	-0.01%	大買/大賣/
2019/04/16	97	41.03	91	41.37	41.50	6	15,775	0.04%
2019/04/15	47	41.37	46	41.64	42.90	1	15,316	0.01%
2019/04/12	6	39.33	16	39.11	39.15	-10	14,558	-0.07%
2019/04/11	30	37.00	46	37.20	37.00	-16	13,796	-0.12%
2019/04/10	5	35.98	3	36.32	35.80	2	13,578	0.01%
2019/04/09	130	38.02	113	37.62	36.00	17	13,459	0.13%	大買/大賣/
2019/04/08	33	36.07	39	36.26	36.70	-6	13,052	-0.05%
2019/04/03	1	35.70	7	35.79	35.70	-6	12,792	-0.05%
2019/04/02	31	36.32	11	36.37	35.50	20	12,819	0.16%
2019/04/01	0	0.00	3	34.95	34.95	-3	12,422	-0.02%
2019/03/29	1	34.20	1	34.50	34.20	0	12,350	0.00%
2019/03/28	5	34.30	5	34.55	34.55	0	12,263	0.00%
2019/03/27	0	0.00	1	35.10	34.65	-1	12,117	-0.01%
2019/03/26	7	34.94	2	35.25	34.40	5	12,030	0.04%
2019/03/25	4	35.52	1	35.60	35.20	3	11,929	0.03%
2019/03/22	23	35.90	1	36.05	35.20	22	11,773	0.19%
2019/03/21	6	35.28	14	35.40	36.45	-8	11,187	-0.07%
2019/03/20	1	33.20	2	33.03	33.15	-1	10,221	-0.01%
2019/03/19	14	33.11	1	33.40	32.60	13	10,131	0.13%
2019/03/18	0	0.00	1	32.80	32.80	-1	9,959	-0.01%
2019/03/15	3	32.63	0	0.00	32.00	3	9,958	0.03%
2019/03/14	18	33.41	1	33.40	33.35	17	9,769	0.17%
2019/03/13	0	0.00	2	32.70	32.90	-2	9,497	-0.02%
2019/03/12	3	32.35	0	0.00	32.35	3	9,430	0.03%
2019/03/11	0	0.00	1	32.60	32.75	-1	9,247	-0.01%
2019/03/08	1	32.40	1	32.10	32.40	0	9,305	0.00%
2019/03/07	1	31.70	1	33.10	31.70	0	9,212	0.00%
2019/03/06	1	32.55	4	32.96	32.55	-3	9,038	-0.03%
2019/03/05	24	33.39	2	33.19	32.50	22	8,940	0.25%
2019/03/04	6	34.15	4	34.55	34.60	2	8,668	0.02%
2019/02/27	9	33.32	5	33.54	33.65	4	8,208	0.05%
2019/02/26	1	32.85	1	32.80	32.65	0	7,623	0.00%
2019/02/25	3	31.87	2	32.30	32.60	1	7,160	0.01%
2019/02/21	0	0.00	0.3	29.50	29.50	-0.3	6,597	0.00%
2019/02/19	0	0.00	1	30.10	30.10	-1	6,514	-0.02%
2019/02/18	0	0.00	1	30.30	30.35	-1	6,402	-0.02%
2019/02/15	0	0.00	1	28.90	28.95	-1	6,161	-0.02%
2019/02/14	0	0.00	1	28.85	28.70	-1	6,005	-0.02%
2019/02/13	1	28.80	7	28.74	29.10	-6	5,835	-0.10%
2019/02/12	62	27.83	61	27.60	27.70	1	5,516	0.02%
2019/02/11	0	0.00	2	26.23	26.95	-2	5,120	-0.04%
2019/01/30	0	0.00	3	25.52	25.05	-3	4,825	-0.06%
2019/01/29	0	0.00	1	25.10	24.95	-1	4,714	-0.02%
2019/01/28	2	24.78	30	24.75	24.80	-28	4,675	-0.60%
2019/01/25	16	25.13	0	0.00	25.05	16	4,631	0.35%
2019/01/22	1	25.50	0	0.00	25.20	1	4,570	0.02%
2019/01/21	20	25.45	1	26.10	26.10	19	4,428	0.43%
2019/01/18	0	25.70	2	25.35	25.45	-2	4,385	-0.05%
2019/01/16	1	25.60	0	0.00	25.55	1	4,362	0.02%
2019/01/15	0	0.00	1	25.95	25.70	-1	4,331	-0.02%
2019/01/14	4	26.73	2	27.23	26.20	2	4,274	0.05%
2019/01/11	0	0.00	1	26.20	26.40	-1	4,041	-0.02%
2019/01/10	0	0.00	1	25.85	25.75	-1	3,931	-0.03%
2019/01/09	1	25.30	0	0.00	25.60	1	3,900	0.03%
2019/01/08	2	25.10	2	25.75	25.75	0	3,825	0.00%
2019/01/07	0	0.00	1	25.20	25.10	-1	3,713	-0.03%
2019/01/03	3	24.98	1	25.20	24.95	2	3,699	0.05%
2019/01/02	4	25.75	1	25.45	25.65	3	3,744	0.08%
2018/12/27	0	0.00	1	25.45	24.75	-1	3,635	-0.03%
2018/12/26	1	24.41	0	0.00	24.65	1	3,569	0.03%
2018/12/24	2	26.00	2	26.03	26.30	0	3,306	0.00%
2018/12/22	0	0.00	2	25.03	25.15	-2	3,061	-0.07%
2018/12/19	2	24.28	7	24.71	24.25	-5	3,053	-0.16%
2018/12/18	10	24.50	3	24.50	24.30	7	3,002	0.23%
2018/12/14	0	0.00	1	24.85	25.10	-1	2,794	-0.04%
2018/12/13	0	0.00	7	24.50	24.20	-7	2,719	-0.26%
2018/12/12	0	0.00	4	24.38	24.25	-4	2,699	-0.15%
2018/12/11	17	24.16	6	24.25	24.10	11	2,677	0.41%
2018/12/04	2	24.35	0	0.00	24.35	2	2,368	0.08%
2018/12/03	0	0.00	1	25.00	24.90	-1	2,341	-0.04%
2018/11/30	0	0.00	4	23.00	23.25	-4	2,190	-0.18%
2018/11/29	0	0.00	2	22.70	22.65	-2	2,087	-0.10%
2018/11/28	7	22.68	1	22.70	22.50	6	2,059	0.29%
2018/11/20	0	0.00	1	22.40	22.00	-1	2,474	-0.04%
2018/10/24	1	21.05	0	0.00	21.05	1	2,603	0.04%
2018/10/17	0	0.00	5	22.40	22.35	-5	2,703	-0.18%
2018/10/15	5	22.30	0	0.00	22.00	5	2,695	0.19%
2018/10/05	1	26.85	0	0.00	26.50	1	2,617	0.04%
2018/10/01	0	0.00	1	27.55	28.05	-1	2,591	-0.04%
2018/09/28	0	27.25	0	0.00	27.25	0	2,561	0.00%
2018/09/27	1	26.75	0	0.00	26.75	1	2,543	0.04%
2018/09/26	0	0.00	4	27.95	27.95	-4	2,481	-0.16%
2018/09/12	0	0.00	2	27.60	27.60	-2	2,485	-0.08%
2018/09/11	1	27.60	0	0.00	27.60	1	2,653	0.04%
2018/09/10	1	26.90	1	27.20	27.05	0	2,687	0.00%
2018/09/07	0	0.00	2	27.70	27.70	-2	2,691	-0.07%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	0	0.00	2	28.95	28.60	-2	2,875	-0.07%
2018/08/31	5	28.90	7	28.96	29.25	-2	2,797	-0.07%
2018/08/29	3	28.20	1	28.15	28.40	2	2,701	0.07%
2018/08/23	2	27.05	0	0.00	27.05	2	3,150	0.06%
2018/08/20	0	0.00	1	27.20	26.90	-1	3,207	-0.03%
2018/08/17	1	27.65	0	0.00	27.45	1	3,245	0.03%
2018/08/15	1	27.05	0	0.00	27.00	1	3,210	0.03%
2018/08/02	0	0.00	1	29.00	28.55	-1	3,210	-0.03%
2018/08/01	2	29.45	0	0.00	29.30	2	3,200	0.06%
2018/07/27	1	29.00	0	0.00	29.00	1	3,150	0.03%
2018/07/26	0	0.00	1	28.55	28.80	-1	3,088	-0.03%
2018/07/13	0	0.00	1	28.00	28.00	-1	2,996	-0.03%
2018/07/11	2	27.25	0	0.00	27.25	2	3,014	0.07%
2018/07/03	1	28.00	0	0.00	27.60	1	2,968	0.03%
2018/06/28	0	0.00	3	28.40	28.20	-3	2,964	-0.10%
2018/06/27	0	0.00	16	28.85	28.65	-16	3,023	-0.53%
2018/06/26	0	0.00	10	29.00	29.00	-10	3,000	-0.33%
2018/06/15	15	30.70	5	30.80	30.65	10	2,881	0.35%
2018/06/12	0	0.00	10	31.10	31.35	-10	2,876	-0.35%
2018/06/11	21	31.00	0	0.00	31.20	21	2,812	0.75%
2018/06/08	1	31.60	28	32.17	31.65	-27	2,811	-0.96%
2018/06/07	1	31.05	0	0.00	31.35	1	2,678	0.04%
2018/06/06	0	31.35	10	31.50	31.40	-10	2,640	-0.38%
2018/06/05	1	31.30	0	0.00	31.20	1	2,628	0.04%
2018/06/04	8	31.85	4	32.04	31.65	4	2,549	0.16%
2018/06/01	0	0.00	4	30.16	30.30	-4	2,257	-0.18%
2018/05/31	0	28.70	0	0.00	28.85	0	2,139	0.00%
2018/05/30	0	28.80	0	0.00	28.90	0	2,151	0.00%
2018/05/29	2	28.80	0	0.00	28.75	2	2,157	0.09%
2018/05/25	25	29.65	2	29.55	29.50	23	2,242	1.03%
2018/05/22	2	29.15	2	29.20	29.25	0	2,352	0.00%
2018/05/11	1	28.10	1	27.85	27.75	0	2,518	0.00%
2018/05/10	1	28.45	0	0.00	28.50	1	2,502	0.04%
2018/05/08	0	0.00	5	28.30	28.20	-5	2,506	-0.20%
2018/05/07	0	0.00	1	28.05	28.00	-1	2,537	-0.04%
2018/05/03	0	26.80	0	0.00	26.85	0	2,768	0.00%
2018/04/23	4	27.85	0	0.00	27.30	4	2,950	0.14%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/17	1	28.10	0	0.00	27.70	1	3,112	0.03%
2018/04/13	0	0.00	1	28.85	28.70	-1	3,268	-0.03%
2018/04/12	1	28.50	0	0.00	28.60	1	3,375	0.03%
2018/04/09	0	28.90	0	0.00	28.85	0	3,713	0.00%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/04/02	1	29.35	0	0.00	29.30	1	4,074	0.02%
2018/03/31	1	29.60	0	0.00	29.60	1	4,185	0.02%
2018/03/30	0	0.00	2	30.08	29.90	-2	4,279	-0.05%
2018/03/29	0	0.00	1	29.10	29.10	-1	4,356	-0.02%
2018/03/28	1	29.20	10	29.10	29.00	-9	4,469	-0.20%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/26	3	28.85	4	29.01	29.10	-1	4,586	-0.02%
2018/03/23	3	29.32	0	0.00	29.00	3	4,671	0.06%
2018/03/22	1	30.30	0	0.00	30.30	1	4,828	0.02%
2018/03/21	0	0.00	2	30.60	30.50	-2	4,818	-0.04%
2018/03/19	11	30.52	0	0.00	30.35	11	5,214	0.21%
2018/03/14	1	30.20	5	30.60	30.70	-4	5,500	-0.07%
2018/03/13	1	30.00	2	30.15	30.20	-1	5,568	-0.02%
2018/03/12	1	29.90	1	30.30	29.80	0	5,707	0.00%
2018/03/09	2	29.90	3	30.13	29.80	-1	5,995	-0.02%
2018/03/06	2	29.78	1	30.10	29.90	1	7,139	0.01%
2018/03/05	1	29.95	1	30.15	29.50	0	7,613	0.00%
2018/03/02	3	29.65	3	29.75	29.70	0	8,532	0.00%
2018/03/01	0	0.00	2	30.05	30.05	-2	9,335	-0.02%
2018/02/27	3	30.05	3	30.40	29.55	0	9,780	0.00%
2018/02/26	1	29.50	0	0.00	29.25	1	10,582	0.01%
2018/02/23	6	30.06	6	30.25	29.70	0	11,142	0.00%
2018/02/22	0	28.25	0	0.00	28.15	0	11,083	0.00%
2018/02/21	0	28.05	0	0.00	28.10	0	11,123	0.00%
2018/02/06	1	28.70	0	0.00	27.00	1	11,193	0.01%
2018/02/02	5	30.40	2	30.63	30.30	3	11,130	0.03%
2018/02/01	2	30.65	0	0.00	30.55	2	11,193	0.02%
2018/01/31	11	31.07	4	30.85	30.95	7	11,212	0.06%
2018/01/30	1	30.50	1	30.50	30.20	0	11,213	0.00%
2018/01/29	6	30.91	1	30.95	30.90	5	11,289	0.04%
2018/01/26	3	31.50	4	31.88	31.60	-1	11,299	-0.01%
2018/01/25	2	31.50	4	31.43	31.00	-2	11,107	-0.02%
2018/01/23	0	0.00	1	30.80	30.65	-1	11,045	-0.01%
2018/01/18	1	30.30	0	0.00	30.30	1	11,552	0.01%
2018/01/17	3	30.67	0	0.00	30.60	3	11,573	0.03%
2018/01/16	1	31.00	0	0.00	30.95	1	11,591	0.01%
2018/01/15	1	30.90	3	31.17	31.00	-2	11,592	-0.02%
2018/01/12	3	30.75	4	30.70	30.65	-1	11,600	-0.01%
2018/01/11	1	29.70	4	29.88	29.90	-3	11,760	-0.03%
2018/01/10	16	30.50	8	30.48	30.20	8	11,766	0.07%
2018/01/09	1	31.44	0	0.00	31.30	1	11,798	0.01%
2018/01/08	1	31.50	0	0.00	31.00	1	11,802	0.01%
2018/01/03	0	0.00	1	33.15	32.55	-1	11,661	-0.01%
2018/01/02	0	0.00	5	32.86	33.50	-5	11,490	-0.04%