欣銓 (3264)-富邦-新店券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
77.7
漲跌
--
漲幅
0.00%
成交量
3,863張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

欣銓 (3264)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/22	17	78.19	5	78.70	77.70	12	7,751	0.16%
2024/04/19	27	78.86	28	79.33	79.80	-1	7,664	-0.01%
2024/04/18	5.2	78.17	23	79.51	80.00	-17.8	7,630	-0.23%
2024/04/17	19	78.63	5.3	79.09	78.50	13.7	7,682	0.18%
2024/04/16	24	78.23	26.2	78.52	78.30	-2.2	7,749	-0.03%
2024/04/15	0	79.20	7	79.03	79.00	-7	7,718	-0.09%
2024/04/12	3.1	79.85	3	80.83	79.30	0.1	7,741	0.00%
2024/04/11	9	79.12	13	79.76	80.00	-4	7,753	-0.05%
2024/04/10	26.1	80.42	16	80.62	79.50	10.1	7,790	0.13%
2024/04/09	12	81.03	4	81.00	80.80	8	7,710	0.10%
2024/04/08	9	80.89	2	81.30	81.50	7	7,808	0.09%
2024/04/03	16.4	81.71	10	82.02	81.30	6.4	7,877	0.08%
2024/04/02	24	82.70	9	82.94	82.40	15	7,892	0.19%
2024/04/01	15	82.55	14	83.00	82.60	1	7,925	0.01%
2024/03/29	34	82.58	49	83.38	83.60	-15	7,995	-0.19%
2024/03/28	15	82.55	26.8	84.12	82.30	-11.8	7,756	-0.15%
2024/03/27	60.5	82.39	64	83.37	84.00	-3.5	7,619	-0.05%
2024/03/26	48	79.36	44	79.18	79.80	4	7,533	0.05%
2024/03/25	37	81.50	15.4	82.15	81.50	21.6	7,534	0.29%
2024/03/22	59.6	83.46	6.8	82.62	81.90	52.8	7,656	0.69%
2024/03/21	13	86.57	11.1	85.88	85.80	2	7,676	0.03%
2024/03/20	72	86.03	86.5	86.83	85.00	-14.5	7,656	-0.19%
2024/03/19	29.6	84.79	92.7	83.91	85.60	-63.1	7,407	-0.85%
2024/03/18	22.1	80.86	23.4	80.06	80.90	-1.2	7,155	-0.02%
2024/03/15	8.3	76.10	19	76.74	76.80	-10.7	7,097	-0.15%
2024/03/14	31.1	77.07	13	77.59	76.10	18.1	7,092	0.25%
2024/03/13	0.2	78.51	21	78.67	77.80	-20.8	7,099	-0.29%
2024/03/12	1	77.68	2	77.95	77.60	-1	7,120	-0.01%
2024/03/11	5	77.30	0	0.00	77.00	5	7,290	0.07%
2024/03/08	19.2	79.62	60.4	79.70	79.10	-41.2	7,393	-0.56%
2024/03/07	55.6	77.99	39	77.88	78.60	16.5	7,435	0.22%
2024/03/06	10.1	75.97	16	76.48	77.00	-5.9	7,346	-0.08%
2024/03/05	24	76.01	27.1	76.37	76.60	-3.1	7,364	-0.04%
2024/03/04	8.5	75.27	49.1	75.76	76.10	-40.6	7,230	-0.56%
2024/03/01	4.3	73.25	5	73.18	72.70	-0.7	7,016	-0.01%
2024/02/29	9	71.08	1	71.10	71.00	8	6,895	0.12%
2024/02/27	8	71.35	1	72.10	71.50	7	6,881	0.10%
2024/02/26	23.1	73.07	1	73.40	72.50	22.1	6,876	0.32%
2024/02/23	4.1	75.28	20	74.38	74.10	-16	6,867	-0.23%
2024/02/22	1.3	74.29	8	74.55	74.80	-6.7	6,855	-0.10%
2024/02/21	2	73.45	2	73.35	73.40	0	6,806	0.00%
2024/02/20	3	73.43	10	73.20	73.30	-7	6,821	-0.10%
2024/02/19	5.2	73.62	0.2	74.30	74.10	5	6,814	0.07%
2024/02/16	8.2	74.36	3	75.03	73.90	5.2	6,785	0.08%
2024/02/15	0.3	73.95	6.4	73.71	74.00	-6.1	6,735	-0.09%
2024/02/05	3	71.41	1	71.70	71.80	2	6,765	0.03%
2024/02/02	7.4	72.06	10	72.20	71.80	-2.6	6,752	-0.04%
2024/02/01	13.1	72.60	0	0.00	73.00	13.1	6,716	0.19%
2024/01/31	0	74.20	1	74.30	73.90	-1	6,709	-0.01%
2024/01/30	0	74.10	1	74.60	74.10	-1	6,767	-0.01%
2024/01/29	3.2	74.08	1	74.10	74.40	2.2	6,865	0.03%
2024/01/26	12	74.63	4.6	73.97	73.70	7.4	6,939	0.11%
2024/01/25	2	75.65	14.2	75.60	75.60	-12.2	6,949	-0.18%
2024/01/24	5	74.80	2	75.20	75.50	3	6,955	0.04%
2024/01/23	22	75.11	2	75.15	75.20	20	7,008	0.29%
2024/01/22	1.1	75.51	3	75.83	75.70	-2	6,986	-0.03%
2024/01/19	17.3	75.17	50	75.07	75.30	-32.7	7,183	-0.45%
2024/01/18	0	0.00	3	73.67	74.30	-3	7,100	-0.04%
2024/01/17	2.1	73.44	2.1	73.94	72.90	0	7,019	0.00%
2024/01/16	4.1	73.09	19.1	72.91	73.20	-15	6,960	-0.22%
2024/01/15	3	71.27	3	71.87	72.10	0	6,909	0.00%
2024/01/12	3.2	70.75	7	70.59	71.50	-3.8	6,964	-0.05%
2024/01/11	18.2	70.66	0.2	70.50	70.60	18	6,927	0.26%
2024/01/10	3.1	71.07	6	71.52	71.80	-2.9	6,867	-0.04%
2024/01/09	3	71.20	2	71.25	71.00	1	6,789	0.02%
2024/01/08	15	71.62	22	71.07	71.20	-7	6,765	-0.10%
2024/01/05	2.1	72.02	0	0.00	72.10	2.1	6,772	0.03%
2024/01/04	15.1	72.11	13	72.49	72.80	2.1	6,733	0.03%
2024/01/03	17	72.49	4	72.55	72.40	13	6,664	0.19%
2024/01/02	25.1	73.21	0.2	73.60	73.30	24.9	6,628	0.38%
2023/12/29	17.2	73.71	19	73.99	74.00	-1.8	6,534	-0.03%
2023/12/28	27.3	74.28	1	73.80	73.90	26.3	6,491	0.40%
2023/12/27	16.2	74.56	1	74.60	74.60	15.2	6,507	0.23%
2023/12/26	23	73.03	23	73.38	73.90	0	6,523	0.00%
2023/12/25	38.1	74.00	50	73.18	72.90	-12	6,440	-0.19%
2023/12/22	63.2	74.74	44	75.05	75.20	19.2	6,332	0.30%
2023/12/21	29.6	74.87	56	74.96	74.70	-26.4	6,267	-0.42%
2023/12/20	49.1	76.64	3	76.38	76.10	46.1	6,188	0.75%
2023/12/19	31.3	76.86	53	76.96	76.80	-21.7	6,160	-0.35%
2023/12/18	67.4	79.96	61.4	80.35	78.50	5.9	6,053	0.10%
2023/12/15	28.5	81.85	32	82.23	81.00	-3.5	6,103	-0.06%
2023/12/14	19.4	81.48	26.1	82.00	82.00	-6.6	6,079	-0.11%
2023/12/13	26	81.12	28.3	80.79	80.40	-2.3	6,085	-0.04%
2023/12/12	8	80.02	26.1	80.22	80.60	-18.1	6,078	-0.30%
2023/12/11	18	78.02	18.1	78.36	78.60	-0.1	6,141	0.00%
2023/12/08	1.3	78.20	24	78.43	77.90	-22.7	6,309	-0.36%
2023/12/07	64	77.98	39.6	78.21	77.50	24.4	6,546	0.37%
2023/12/06	42.3	79.17	48.5	78.93	79.80	-6.2	6,603	-0.09%
2023/12/05	28	77.03	21.5	77.37	76.40	6.5	6,492	0.10%
2023/12/04	49.6	77.55	43.6	77.58	77.50	6	6,460	0.09%
2023/12/01	11.4	72.90	39.7	73.07	74.40	-28.3	6,201	-0.46%
2023/11/30	16	71.29	11	71.14	70.40	5	6,133	0.08%
2023/11/29	0	70.20	3.2	70.31	70.40	-3.2	6,106	-0.05%
2023/11/28	2	69.01	1	69.30	69.60	1	6,162	0.02%
2023/11/27	2.2	68.88	3	69.40	68.70	-0.8	6,174	-0.01%
2023/11/24	1	70.45	0	0.00	69.30	1	6,227	0.02%
2023/11/22	12	70.21	17.3	70.19	70.20	-5.3	6,305	-0.08%
2023/11/21	0	69.35	3	69.63	68.90	-3	6,298	-0.05%
2023/11/20	0	0.00	3	69.17	68.90	-3	6,390	-0.05%
2023/11/17	0	69.20	4	69.40	69.30	-4	6,529	-0.06%
2023/11/16	3.2	68.79	2.2	68.88	68.70	1	6,524	0.02%
2023/11/15	2.2	68.52	1	69.40	68.30	1.2	6,509	0.02%
2023/11/14	3.3	68.75	24.8	68.94	68.70	-21.5	6,501	-0.33%
2023/11/13	7.5	68.95	18	69.11	69.10	-10.5	6,486	-0.16%
2023/11/10	0.1	67.50	2	67.50	67.80	-1.9	6,399	-0.03%
2023/11/09	12.1	67.03	31	67.08	67.10	-18.9	6,408	-0.29%
2023/11/08	1.2	68.21	12	68.31	67.60	-10.8	6,440	-0.17%
2023/11/07	2.1	67.41	5	67.64	67.80	-2.9	6,406	-0.04%
2023/11/06	2.5	66.99	18.1	67.53	67.90	-15.6	6,390	-0.24%
2023/11/03	3.1	66.44	7.5	66.77	66.90	-4.4	6,306	-0.07%
2023/11/02	12	65.32	27	65.56	66.00	-15	6,288	-0.24%
2023/11/01	3	65.03	12	65.25	64.80	-9	6,320	-0.14%
2023/10/31	12.2	64.86	22	65.16	65.00	-9.8	6,313	-0.15%
2023/10/30	10	64.00	12	64.45	64.60	-2	6,366	-0.03%
2023/10/27	55.1	65.71	44	65.21	64.00	11.1	6,470	0.17%
2023/10/26	20	63.87	11.2	64.47	64.30	8.9	6,517	0.14%
2023/10/25	0.3	64.80	12	64.99	64.90	-11.8	6,834	-0.17%
2023/10/24	39.1	64.57	51.1	64.88	64.60	-12	6,896	-0.17%
2023/10/23	37	64.49	12.1	64.43	64.20	24.9	6,867	0.36%
2023/10/20	5.1	64.37	19.5	63.80	65.00	-14.4	6,837	-0.21%
2023/10/19	3	62.80	0.3	62.90	63.30	2.7	6,849	0.04%
2023/10/18	2.3	62.39	5.1	62.72	62.70	-2.8	6,961	-0.04%
2023/10/17	11	62.63	1	62.90	62.40	10	7,098	0.14%
2023/10/16	10.1	62.30	3	62.07	62.30	7.1	7,341	0.10%
2023/10/13	6.1	62.90	3	63.17	63.10	3.1	7,398	0.04%
2023/10/12	1	62.00	2	62.05	62.40	-1	7,422	-0.01%
2023/10/11	9	61.98	0	0.00	61.80	9	7,518	0.12%
2023/10/06	10.1	62.26	0	0.00	62.10	10.1	7,644	0.13%
2023/10/05	0.1	62.88	0.1	62.90	62.80	0	7,650	0.00%
2023/10/04	2.1	61.58	4.2	61.20	62.00	-2.1	7,686	-0.03%
2023/10/03	6.2	62.42	0	0.00	62.10	6.2	7,692	0.08%
2023/10/02	8	63.00	17.1	63.33	63.30	-9.1	7,673	-0.12%
2023/09/28	6.1	61.91	16	62.31	62.50	-9.9	7,649	-0.13%
2023/09/27	11.3	61.88	7	61.77	61.80	4.3	7,733	0.05%
2023/09/26	14.6	62.70	0	0.00	62.20	14.6	7,868	0.19%
2023/09/25	14.3	63.07	12	63.42	63.20	2.3	7,928	0.03%
2023/09/22	21.2	63.20	17	63.41	63.40	4.2	7,983	0.05%
2023/09/21	9	64.09	22.1	63.76	63.30	-13.1	7,989	-0.16%
2023/09/20	51.5	66.36	26.4	66.02	65.00	25.2	8,003	0.31%
2023/09/19	48.2	67.79	44	67.99	67.80	4.1	7,885	0.05%
2023/09/18	52.2	68.18	14.7	68.50	67.30	37.5	7,881	0.48%
2023/09/15	1	68.50	9.4	69.02	68.40	-8.3	7,932	-0.11%
2023/09/14	18.1	68.34	3	68.73	68.30	15.1	8,033	0.19%
2023/09/13	23.2	68.83	30	69.26	69.30	-6.9	8,128	-0.08%
2023/09/12	37.1	68.07	48	67.95	68.20	-11	8,139	-0.13%
2023/09/11	4	66.23	11	66.65	65.60	-7	8,096	-0.09%
2023/09/08	0.1	66.10	18	66.00	65.80	-18	8,040	-0.22%
2023/09/07	11	65.24	13.4	65.93	65.00	-2.4	8,038	-0.03%
2023/09/06	2.4	64.64	15	64.93	65.00	-12.7	7,993	-0.16%
2023/09/05	14.2	63.48	32	64.14	64.40	-17.9	7,953	-0.22%
2023/09/04	0	0.00	3	63.03	63.30	-3	7,886	-0.04%
2023/09/01	0	0.00	7.1	62.66	62.70	-7.1	7,876	-0.09%
2023/08/31	10	62.03	5	62.22	62.50	5	7,809	0.06%
2023/08/30	7	62.07	0	0.00	62.00	7	7,806	0.09%
2023/08/29	1	61.60	1	61.40	61.50	0	7,807	0.00%
2023/08/28	3.1	61.80	1	62.10	61.10	2.1	7,794	0.03%
2023/08/25	21	61.79	1	61.30	61.50	20	7,717	0.26%
2023/08/24	4	61.83	5	61.46	61.40	-1	7,713	-0.01%
2023/08/23	3	60.77	26	60.24	60.90	-23	7,717	-0.30%
2023/08/22	5	58.90	8	58.71	58.80	-3	7,816	-0.04%
2023/08/21	1	58.10	0	0.00	58.60	1	7,815	0.01%
2023/08/18	10	58.60	0	0.00	58.20	10	7,805	0.13%
2023/08/17	0	0.00	4	58.70	59.00	-4	7,784	-0.05%
2023/08/16	1	57.40	1	58.00	58.00	0	7,780	0.00%
2023/08/15	1	57.60	3	58.13	58.40	-2	7,789	-0.03%
2023/08/14	2	57.15	2.7	57.10	57.30	-0.7	7,782	-0.01%
2023/08/11	3	59.03	0	0.00	58.80	3	7,709	0.04%
2023/08/10	4	59.60	15	59.33	59.50	-11	7,662	-0.14%
2023/08/09	1	60.60	3	60.63	60.70	-2	7,615	-0.03%
2023/08/08	5	60.86	3	60.93	60.80	2	7,593	0.03%
2023/08/07	2	61.40	5	61.62	61.70	-3	7,542	-0.04%
2023/08/04	4	60.70	0	0.00	60.80	4	7,438	0.05%
2023/08/02	18	60.47	3	60.77	60.40	15	7,414	0.20%
2023/08/01	6	60.67	5	61.48	60.70	1	7,291	0.01%
2023/07/31	13	62.93	7	63.37	61.70	6	7,170	0.08%
2023/07/28	14	63.88	12	63.76	64.10	2	6,834	0.03%
2023/07/27	43	60.58	1	61.30	61.50	42	6,461	0.65%
2023/07/26	1	61.80	2	61.60	61.40	-1	6,392	-0.02%
2023/07/25	0	0.00	3	62.20	62.40	-3	6,388	-0.05%
2023/07/24	9	61.77	18	61.41	61.80	-9	6,360	-0.14%
2023/07/21	7	62.76	12	62.88	63.30	-5	6,277	-0.08%
2023/07/20	17	63.24	9	63.46	63.90	8	6,173	0.13%
2023/07/19	19.1	63.98	30.5	63.92	63.50	-11.4	6,018	-0.19%
2023/07/18	9	62.22	10	62.63	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	4	62.18	62.30	-4	5,787	-0.07%
2023/07/14	2	61.95	6	61.40	61.10	-4	5,768	-0.07%
2023/07/13	1	62.40	6	62.00	62.00	-5	5,679	-0.09%
2023/07/12	1	61.00	0	0.00	60.70	1	5,566	0.02%
2023/07/11	1	61.10	1	61.10	61.40	0	5,602	0.00%
2023/07/10	0	0.00	1	61.00	60.90	-1	5,564	-0.02%
2023/07/07	2.3	60.29	18	60.39	60.40	-15.7	5,564	-0.28%
2023/07/06	4	61.65	10	61.89	61.00	-6	5,565	-0.11%
2023/07/05	3.1	62.84	11	63.06	62.40	-7.9	5,534	-0.14%
2023/07/04	13.1	62.77	11	62.55	62.90	2	5,450	0.04%
2023/07/03	4	61.75	7	61.46	61.40	-3	5,325	-0.06%
2023/06/30	3	59.80	7	59.80	60.90	-4	5,283	-0.08%
2023/06/29	9	60.32	3	59.87	60.30	6	5,241	0.11%
2023/06/28	12	61.53	7	61.33	61.10	5	5,207	0.10%
2023/06/27	21	60.50	33.2	60.88	60.40	-12.2	5,197	-0.23%
2023/06/26	17.1	59.42	8.3	59.50	59.60	8.8	5,216	0.17%
2023/06/21	30.2	60.37	13	60.68	60.20	17.2	5,152	0.33%
2023/06/20	105.2	62.37	5	62.40	61.70	100.2	5,035	1.99%	大買/
2023/06/19	21	65.56	33.4	65.78	65.50	-12.4	4,856	-0.26%
2023/06/16	39	63.92	14	64.04	64.00	25	4,636	0.54%
2023/06/15	35	62.43	10	62.92	63.90	25	4,478	0.56%
2023/06/14	43	61.48	45	61.53	61.40	-2	4,336	-0.05%
2023/06/13	0	0.00	3.2	59.91	60.50	-3.2	4,458	-0.07%
2023/06/12	23	60.93	24	59.19	59.30	-1	4,532	-0.02%
2023/06/09	30	60.18	21.3	60.01	60.20	8.7	4,588	0.19%
2023/06/08	0	59.30	3	59.20	59.40	-3	4,606	-0.07%
2023/06/07	2	59.10	1	58.80	59.10	1	4,715	0.02%
2023/06/06	1	58.30	5	58.50	58.70	-4	4,764	-0.08%
2023/06/05	5	58.60	0.3	58.80	58.80	4.7	4,956	0.09%
2023/06/02	5	58.32	1	58.60	58.50	4	5,141	0.08%
2023/06/01	1	57.70	3	57.70	58.10	-2	5,147	-0.04%
2023/05/30	4	57.78	23	58.27	58.30	-19	5,186	-0.37%
2023/05/29	4	58.05	24	58.58	58.40	-20	5,167	-0.39%
2023/05/26	10	56.97	16	57.38	57.40	-6	5,104	-0.12%
2023/05/25	0	0.00	136	54.69	55.40	-136	4,929	-2.76%	大賣/鉅額交易
2023/05/23	3	54.50	2	54.60	54.60	1	4,948	0.02%
2023/05/19	3	54.10	1	54.50	54.50	2	5,006	0.04%
2023/05/18	1	54.30	2	54.10	54.30	-1	5,054	-0.02%
2023/05/17	25	53.50	2	53.55	53.60	23	5,132	0.45%
2023/05/16	1	53.10	1	53.60	53.00	0	5,178	0.00%
2023/05/15	0	0.00	1	53.00	52.90	-1	5,208	-0.02%
2023/05/12	0	0.00	20	53.20	53.10	-20	5,249	-0.38%
2023/05/11	1	53.50	1	53.80	53.30	0	5,274	0.00%
2023/05/09	1	53.90	1	54.20	54.20	0	5,391	0.00%
2023/05/08	1	54.30	2	54.45	54.20	-1	5,369	-0.02%
2023/05/05	3	53.83	2	53.85	53.90	1	5,402	0.02%
2023/05/03	0	0.00	0.1	53.90	53.40	-0.1	5,558	0.00%
2023/05/02	0	0.00	0	53.90	53.90	0	5,576	0.00%
2023/04/28	3	54.13	2	54.05	54.00	1	5,670	0.02%
2023/04/27	0	0.00	1	53.70	53.60	-1	5,651	-0.02%
2023/04/26	1	52.50	1	52.90	53.30	0	5,670	0.00%
2023/04/25	12	54.03	3	53.60	53.00	9	5,641	0.16%
2023/04/24	5	54.22	4	54.35	54.40	1	5,588	0.02%
2023/04/21	5	55.04	4	55.78	54.60	1	5,579	0.02%
2023/04/20	1	56.00	0	0.00	55.80	1	5,528	0.02%
2023/04/19	3	56.50	0	0.00	56.50	3	5,485	0.05%
2023/04/18	4	57.33	0	0.00	57.20	4	5,428	0.07%
2023/04/17	101	57.46	46	57.65	57.60	55	5,417	1.02%	大買/
2023/04/14	1	57.20	0	0.00	57.40	1	5,383	0.02%
2023/04/13	1	57.90	1	57.80	57.70	0	5,332	0.00%
2023/04/12	2	58.50	1	58.30	58.40	1	5,311	0.02%
2023/04/11	0	0.00	3	58.13	58.30	-3	5,258	-0.06%
2023/04/10	12	58.00	3	57.47	57.40	9	5,226	0.17%
2023/04/07	15	58.12	8	57.95	58.00	7	5,191	0.13%
2023/04/06	10	57.30	10	58.30	58.30	0	5,139	0.00%
2023/03/31	2	57.75	0	0.00	57.50	2	5,082	0.04%
2023/03/30	0	57.40	6	57.07	57.40	-6	5,037	-0.12%
2023/03/29	4	56.03	1	56.50	56.00	3	5,003	0.06%
2023/03/28	26	56.20	81	55.76	56.10	-55	4,986	-1.10%
2023/03/27	10	56.92	12	56.83	56.70	-2	4,901	-0.04%
2023/03/24	32.1	58.16	5	58.24	58.00	27.1	4,809	0.56%
2023/03/23	12	57.49	4	58.33	58.40	8	4,764	0.17%
2023/03/22	4	57.80	12	57.98	57.70	-8	4,696	-0.17%
2023/03/21	6.3	57.62	6	57.87	58.00	0.3	4,642	0.01%
2023/03/20	8	57.93	1	58.40	57.60	7	4,600	0.15%
2023/03/17	1	57.70	3	57.53	57.70	-2	4,536	-0.04%
2023/03/16	111	58.11	5	59.02	57.20	106	4,434	2.39%	大買/鉅額交易
2023/03/15	8	58.58	9.1	58.99	58.50	-1.1	4,213	-0.02%
2023/03/14	43.1	57.69	25	57.47	57.30	18	4,080	0.44%
2023/03/13	1	57.40	3.2	56.52	57.40	-2.2	3,957	-0.05%
2023/03/10	20.2	57.25	2.3	57.81	56.50	17.9	3,845	0.47%
2023/03/09	11.3	59.02	1.3	59.69	59.40	10	3,717	0.27%
2023/03/08	6.2	59.53	5	59.72	59.60	1.2	3,611	0.03%
2023/03/07	6.1	58.85	11	58.46	58.90	-4.9	3,442	-0.14%
2023/03/06	5	56.98	3	57.13	56.90	2	3,315	0.06%
2023/03/03	1	55.80	3.3	55.97	56.40	-2.3	3,276	-0.07%
2023/03/02	0	0.00	2	54.70	54.90	-2	3,274	-0.06%
2023/03/01	3	55.20	2	55.10	55.10	1	3,282	0.03%
2023/02/24	2	56.00	7	56.23	56.10	-5	3,275	-0.15%
2023/02/23	2	56.10	15	55.59	56.10	-13	3,201	-0.41%
2023/02/22	3	54.10	5	54.44	54.80	-2	3,171	-0.06%
2023/02/21	3	54.67	0	0.00	54.40	3	3,187	0.09%
2023/02/20	5	55.00	1	54.90	54.80	4	3,236	0.12%
2023/02/17	23	54.65	23	54.59	55.00	0	3,274	0.00%
2023/02/16	9	54.26	0	0.00	54.30	9	3,295	0.27%
2023/02/15	10	54.54	4	56.00	54.30	6	3,415	0.18%
2023/02/14	10	55.70	10	55.90	55.90	0	3,387	0.00%
2023/02/13	10	55.80	10	55.90	55.90	0	3,474	0.00%
2023/02/10	1	55.50	0	0.00	55.30	1	3,588	0.03%
2023/02/09	2.6	55.82	1	55.90	56.00	1.6	3,616	0.04%
2023/02/08	6	55.90	25	56.28	56.10	-19	3,639	-0.52%
2023/02/07	2	55.95	8.1	56.02	56.40	-6.1	3,581	-0.17%
2023/02/06	1	55.20	16.4	55.40	55.50	-15.4	3,626	-0.42%
2023/02/03	0	0.00	2	55.10	55.10	-2	3,748	-0.05%
2023/02/02	11	55.03	1	55.00	54.70	10	3,735	0.27%
2023/02/01	0.1	53.80	5.1	53.56	53.90	-5	3,795	-0.13%
2023/01/31	1	52.70	0	0.00	52.70	1	3,740	0.03%
2023/01/30	10	52.40	9	52.64	53.00	1	3,744	0.03%
2023/01/17	5	51.24	5	51.16	51.10	0	3,697	0.00%
2023/01/16	1	50.80	3	50.60	50.90	-2	3,724	-0.05%
2023/01/11	2	50.80	2	50.65	50.50	0	3,854	0.00%
2023/01/10	3	50.90	0	0.00	50.80	3	3,918	0.08%
2023/01/09	7.1	51.00	2	50.95	50.90	5.1	3,945	0.13%
2023/01/06	1	50.10	0	0.00	50.10	1	3,930	0.03%
2023/01/05	0	0.00	2	50.05	50.00	-2	3,981	-0.05%
2023/01/03	3	49.48	1	49.90	49.60	2	4,062	0.05%
2022/12/30	0	0.00	1	49.15	49.60	-1	4,069	-0.02%
2022/12/29	0	0.00	3	47.60	48.30	-3	4,076	-0.07%
2022/12/28	2	48.38	0	0.00	48.20	2	4,116	0.05%
2022/12/27	1	49.30	0	0.00	49.30	1	4,117	0.03%
2022/12/23	2	49.80	2	49.75	49.85	0	4,190	0.00%
2022/12/22	2	50.50	5.1	50.36	50.30	-3.1	4,214	-0.07%
2022/12/21	10.1	49.11	16	49.91	49.90	-5.9	4,223	-0.14%
2022/12/20	0	0.00	2	49.45	48.20	-2	4,195	-0.05%
2022/12/19	1	50.01	0	0.00	50.10	1	4,203	0.02%
2022/12/15	0.1	50.30	3	50.47	50.60	-2.9	4,210	-0.07%
2022/12/12	5	49.90	0	0.00	49.90	5	4,281	0.12%
2022/12/09	2	50.45	3	50.83	50.30	-1	4,294	-0.02%
2022/12/08	0	0.00	3	50.10	50.70	-3	4,313	-0.07%
2022/12/07	1.1	50.31	0	0.00	50.10	1.1	4,324	0.02%
2022/12/06	27	51.24	42	50.64	50.60	-15	4,321	-0.35%
2022/12/05	29.4	52.12	12.1	51.80	52.10	17.3	4,321	0.40%
2022/12/02	4	50.95	2	50.90	51.00	2	4,380	0.05%
2022/12/01	4	50.48	4	50.65	50.30	0	4,376	0.00%
2022/11/30	0	0.00	2	49.90	49.80	-2	4,355	-0.05%
2022/11/29	1	49.20	0	0.00	49.55	1	4,402	0.02%
2022/11/28	9	50.45	0	0.00	49.65	9	4,372	0.21%
2022/11/25	3	50.10	2	50.15	50.10	1	4,293	0.02%
2022/11/24	3	49.62	0	0.00	49.25	3	4,259	0.07%
2022/11/23	1	50.30	2	50.05	50.10	-1	4,175	-0.02%
2022/11/21	0	0.00	1	50.10	50.10	-1	4,172	-0.02%
2022/11/18	0	0.00	3	50.33	50.10	-3	4,186	-0.07%
2022/11/17	3	49.93	2.5	50.15	50.30	0.5	4,147	0.01%
2022/11/16	3	49.38	3.1	49.71	50.00	-0.1	4,132	0.00%
2022/11/15	1	48.60	3.1	48.94	48.90	-2.1	4,093	-0.05%
2022/11/14	0	0.00	5	48.94	48.70	-5	4,045	-0.12%
2022/11/11	2	48.03	10	48.58	48.35	-8	3,975	-0.20%
2022/11/10	2	46.65	3	46.52	46.75	-1	3,816	-0.03%
2022/11/09	4	45.90	6	46.01	46.15	-2	3,794	-0.05%
2022/11/08	2	45.65	5	45.71	45.30	-3	3,716	-0.08%
2022/11/07	3	45.03	19	44.91	44.85	-16	3,619	-0.44%
2022/11/04	1	44.20	5	44.27	44.65	-4	3,607	-0.11%
2022/11/03	3	43.68	0	0.00	44.00	3	3,581	0.08%
2022/11/02	6	44.05	1	44.00	43.85	5	3,611	0.14%
2022/11/01	11	43.51	5	43.53	43.95	6	3,661	0.16%
2022/10/31	0	0.00	39	42.09	41.85	-39	3,563	-1.09%
2022/10/28	2	43.10	8	42.78	41.65	-6	3,615	-0.17%
2022/10/26	36	40.19	35.2	39.70	39.70	0.8	3,520	0.02%
2022/10/25	50	40.28	50	39.75	39.75	0	3,551	0.00%
2022/10/24	0	0.00	1	40.05	39.70	-1	3,576	-0.03%
2022/10/21	1	38.70	0	0.00	38.70	1	3,586	0.03%
2022/10/20	4	38.38	0	0.00	38.85	4	3,572	0.11%
2022/10/19	5	39.62	0	0.00	39.30	5	3,566	0.14%
2022/10/18	3	39.77	0	0.00	40.15	3	3,549	0.08%
2022/10/17	3	39.70	6	39.58	40.85	-3	3,529	-0.08%
2022/10/13	3	39.80	0	0.00	38.50	3	3,635	0.08%
2022/10/12	9	40.18	0	0.00	40.15	9	3,611	0.25%
2022/10/11	12	42.18	0	0.00	41.00	12	3,652	0.33%
2022/10/07	0	0.00	5	44.13	44.25	-5	3,672	-0.14%
2022/10/06	0	0.00	2	44.15	44.15	-2	3,702	-0.05%
2022/10/05	21	44.25	25	43.69	43.60	-4	3,719	-0.11%
2022/10/04	0	0.00	3	43.50	43.40	-3	3,743	-0.08%
2022/10/03	0	0.00	1.1	43.05	42.50	-1.1	3,799	-0.03%
2022/09/30	2	39.38	0	0.00	41.80	2	3,847	0.05%
2022/09/28	4	40.83	3	40.43	39.40	1	3,851	0.03%
2022/09/27	1	40.85	0	0.00	41.40	1	3,850	0.03%
2022/09/26	7	40.99	6.1	41.77	40.65	0.9	3,860	0.02%
2022/09/23	0	0.00	1	42.85	42.90	-1	3,865	-0.03%
2022/09/22	3	43.05	0	0.00	43.80	3	3,907	0.08%
2022/09/21	4	43.44	0	0.00	43.20	4	3,920	0.10%
2022/09/20	3	43.69	1	44.15	44.05	2	3,940	0.05%
2022/09/19	12	44.62	1	44.80	44.00	11	3,970	0.28%
2022/09/16	4	45.25	0	0.00	45.00	4	3,966	0.10%
2022/09/15	0	0.00	3	46.85	46.10	-3	4,002	-0.07%
2022/09/14	1	46.70	1	46.50	46.80	0	4,046	0.00%
2022/09/13	2	46.68	2	46.98	46.70	0	4,061	0.00%
2022/09/12	2	46.63	17	46.63	46.65	-15	4,086	-0.37%
2022/09/08	13	46.00	9	45.61	46.00	4	4,072	0.10%
2022/09/07	0	0.00	2	42.65	42.65	-2	4,050	-0.05%
2022/09/06	0	0.00	1	42.95	43.25	-1	4,107	-0.02%
2022/09/05	6	43.66	2	43.65	43.50	4	4,158	0.10%
2022/09/02	1	45.45	0.1	45.75	45.60	1	4,154	0.02%
2022/09/01	1.2	45.51	3	45.50	45.40	-1.8	4,189	-0.04%
2022/08/30	2	45.15	0	0.00	44.95	2	4,227	0.05%
2022/08/29	0	0.00	0.5	44.25	44.80	-0.5	4,249	-0.01%
2022/08/26	55	46.37	50	45.55	45.55	5	4,283	0.12%
2022/08/23	0	0.00	24	44.42	44.50	-24	4,650	-0.52%
2022/08/22	6	44.92	6	44.83	44.80	0	4,663	0.00%
2022/08/19	0	0.00	0	45.90	45.70	0	4,610	0.00%
2022/08/18	2	45.68	3	45.23	45.65	-1	4,581	-0.02%
2022/08/17	2	46.33	16.1	46.01	45.85	-14.1	4,553	-0.31%
2022/08/16	11	45.32	19	45.49	45.60	-8	4,514	-0.18%
2022/08/15	26	44.71	36	44.95	44.95	-10	4,458	-0.22%
2022/08/12	0	0.00	14	43.94	44.10	-14	4,395	-0.32%
2022/08/11	12	43.22	27	43.57	43.50	-15	4,350	-0.34%
2022/08/10	6.5	43.18	5	43.00	43.00	1.5	4,290	0.03%
2022/08/09	57	43.16	50	43.50	43.50	7	4,269	0.16%
2022/08/08	54	41.95	65	43.27	43.50	-11	4,212	-0.26%
2022/08/05	54	41.40	53	41.51	41.50	1	4,074	0.02%
2022/08/04	62	41.23	52	41.01	41.00	10	4,032	0.25%
2022/08/03	0	0.00	1	41.00	40.80	-1	3,925	-0.03%
2022/08/02	1	39.95	2	39.95	40.00	-1	3,873	-0.03%
2022/07/29	2	40.88	0	0.00	41.15	2	3,775	0.05%
2022/07/27	2	38.68	1	38.80	39.40	1	3,638	0.03%
2022/07/26	3	39.07	0	0.00	38.30	3	3,615	0.08%
2022/07/25	3	39.48	0	0.00	39.65	3	3,564	0.08%
2022/07/22	5	40.25	2.2	40.18	40.15	2.9	3,526	0.08%
2022/07/21	1	40.45	1	40.45	40.45	0	3,515	0.00%
2022/07/20	35	40.15	34.1	39.62	39.60	1	3,490	0.03%
2022/07/18	1	38.00	1	37.60	38.70	0	3,375	0.00%
2022/07/15	12	37.11	13	36.88	37.55	-1	3,286	-0.03%
2022/07/14	1	35.80	0	0.00	36.25	1	3,222	0.03%
2022/07/12	4	35.29	1	35.50	34.85	3	3,135	0.10%
2022/07/11	38	36.52	48	37.02	36.60	-10	3,088	-0.32%
2022/07/08	17	36.45	4	36.98	37.25	13	3,019	0.43%
2022/07/07	1	33.35	0	0.00	34.50	1	2,966	0.03%
2022/07/06	1	34.40	0	0.00	34.05	1	2,969	0.03%
2022/07/05	4	34.60	0	0.00	35.10	4	2,965	0.13%
2022/07/04	5	34.73	0	0.00	34.55	5	2,940	0.17%
2022/07/01	12	34.73	0	0.00	34.55	12	2,934	0.41%
2022/06/30	9.1	36.03	2	36.10	35.90	7.1	2,892	0.25%
2022/06/29	2	37.30	3	37.50	37.20	-1	2,842	-0.04%
2022/06/28	4	38.06	0	0.00	37.95	4	2,805	0.14%
2022/06/24	0	0.00	2	39.10	38.60	-2	2,734	-0.07%
2022/06/23	6	38.17	0	0.00	38.55	6	2,726	0.22%
2022/06/22	11.2	39.89	1	41.25	39.00	10.2	2,673	0.38%
2022/06/21	1	41.10	1	40.85	41.00	0	2,602	0.00%
2022/06/20	12	41.90	4	41.90	40.35	8	2,576	0.31%
2022/06/17	8	43.61	0	0.00	43.10	8	2,524	0.32%
2022/06/16	7	46.53	2	46.20	44.70	5	2,470	0.20%
2022/06/15	3	50.12	0	0.00	49.75	3	2,387	0.13%
2022/06/14	3.2	49.60	2	49.75	50.60	1.2	2,348	0.05%
2022/06/13	15	50.23	3	50.30	50.00	12	2,307	0.52%
2022/06/10	0	0.00	5	51.06	51.10	-5	2,266	-0.22%
2022/06/09	13.3	50.65	0	0.00	50.50	13.3	2,219	0.60%
2022/06/08	0	0.00	6	50.27	50.10	-6	2,172	-0.28%
2022/06/07	1	49.95	1	50.20	50.00	0	2,161	0.00%
2022/06/06	16	49.93	0	0.00	50.20	16	2,140	0.75%
2022/06/02	50	50.12	32	50.46	50.40	18	2,125	0.85%
2022/06/01	6	49.32	9.1	49.77	49.60	-3	1,963	-0.15%
2022/05/31	2	47.93	2	48.10	48.25	0	1,806	0.00%
2022/05/30	5	46.52	3	47.27	47.40	2	1,732	0.12%
2022/05/26	0	44.85	4	44.60	44.30	-4	1,707	-0.23%
2022/05/18	1	45.60	0	0.00	45.45	1	1,898	0.05%
2022/05/12	3	43.65	3	43.45	43.15	0	1,991	0.00%
2022/05/11	0	0.00	3	44.70	44.15	-3	2,009	-0.15%
2022/05/10	8	44.25	0	0.00	44.60	8	2,093	0.38%
2022/05/09	0.1	45.00	1	45.10	44.70	-1	2,170	-0.04%
2022/05/06	0	0.00	1	45.15	45.45	-1	2,180	-0.05%
2022/05/05	0	0.00	2	45.53	45.45	-2	2,198	-0.09%
2022/05/04	0	0.00	3	44.75	44.75	-3	2,204	-0.14%
2022/04/29	0	0.00	5	44.82	43.50	-5	2,291	-0.22%
2022/04/28	0	0.00	4	43.73	43.50	-4	2,326	-0.17%
2022/04/27	6	42.32	7.2	42.47	42.85	-1.2	2,343	-0.05%
2022/04/26	1	44.95	0	0.00	44.00	1	2,325	0.04%
2022/04/25	4.1	44.90	0	0.00	44.80	4.1	2,317	0.17%
2022/04/21	1	46.95	0	0.00	47.10	1	2,349	0.04%
2022/04/20	1	47.20	0	0.00	47.10	1	2,418	0.04%
2022/04/15	5	46.10	0	0.00	46.10	5	2,537	0.20%
2022/04/14	0	0.00	3	46.85	47.45	-3	2,570	-0.12%
2022/04/12	8	46.09	0	0.00	46.10	8	2,646	0.30%
2022/04/07	2	48.23	0	0.00	48.20	2	2,655	0.08%
2022/04/06	5	48.80	0	0.00	48.85	5	2,656	0.19%
2022/04/01	1	49.65	1	49.55	49.60	0	2,671	0.00%
2022/03/30	0	0.00	2	50.20	50.10	-2	2,714	-0.07%
2022/03/28	1	49.75	0	0.00	49.65	1	2,751	0.04%
2022/03/25	5	50.86	5	50.60	50.50	0	2,738	0.00%
2022/03/23	0	0.00	1	50.70	50.70	-1	2,768	-0.04%
2022/03/22	1	50.10	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	9	50.64	50.30	-9	2,829	-0.32%
2022/03/17	5	50.30	3	49.87	50.30	2	2,898	0.07%
2022/03/15	3	48.90	0	0.00	48.75	3	2,870	0.10%
2022/03/14	1	50.00	0	0.00	50.20	1	2,924	0.03%
2022/03/10	1	50.20	0	0.00	50.50	1	3,021	0.03%
2022/03/09	1	48.80	1	48.80	48.80	0	3,080	0.00%
2022/03/08	3	48.60	0	0.00	48.30	3	3,136	0.10%
2022/03/07	7	49.97	0	0.00	50.00	7	3,153	0.22%
2022/03/04	2	51.70	0	0.00	51.70	2	3,246	0.06%
2022/03/03	0	0.00	2	51.95	52.00	-2	3,297	-0.06%
2022/03/02	1	51.10	1	50.90	51.30	0	3,400	0.00%
2022/03/01	0	0.00	10	51.30	51.30	-10	3,507	-0.29%
2022/02/25	1	50.70	16	50.61	50.60	-15	3,573	-0.42%
2022/02/24	4	49.43	1	49.25	49.20	3	3,643	0.08%
2022/02/22	15	50.65	9	50.50	50.00	6	3,815	0.16%
2022/02/18	6	51.37	1	51.20	51.50	5	3,877	0.13%
2022/02/17	14	51.69	0	0.00	51.70	14	3,931	0.36%
2022/02/16	1	51.60	0	0.00	51.70	1	4,002	0.02%
2022/02/15	3	51.60	1	51.20	51.20	2	4,080	0.05%
2022/02/14	6	51.78	0	0.00	51.60	6	4,139	0.14%
2022/02/11	4	53.05	2	53.55	53.00	2	4,157	0.05%
2022/02/10	0	0.00	1	53.60	53.70	-1	4,226	-0.02%
2022/02/09	7.1	53.03	11	53.53	54.40	-3.9	4,347	-0.09%
2022/02/07	5	51.72	0	0.00	51.90	5	4,489	0.11%
2022/01/26	1	52.20	1	52.40	52.20	0	4,650	0.00%
2022/01/25	0	0.00	5	52.10	52.10	-5	4,793	-0.10%
2022/01/24	4	52.40	0	0.00	53.00	4	4,966	0.08%
2022/01/21	1	52.70	0	0.00	53.00	1	5,218	0.02%
2022/01/20	1	53.30	0	0.00	53.30	1	5,229	0.02%
2022/01/19	1	53.20	1	53.50	53.20	0	5,266	0.00%
2022/01/18	5	53.32	2	52.70	52.70	3	5,333	0.06%
2022/01/17	2	53.20	0	0.00	53.20	2	5,378	0.04%
2022/01/14	1	52.10	1	52.00	51.90	0	5,469	0.00%
2022/01/13	2	51.65	1	51.60	51.70	1	5,598	0.02%
2022/01/12	0	0.00	1	52.00	52.00	-1	5,617	-0.02%
2022/01/11	1	52.40	0	0.00	52.20	1	5,670	0.02%
2022/01/10	2	52.90	1	53.00	53.30	1	5,736	0.02%
2022/01/07	4	52.85	0	0.00	52.70	4	5,829	0.07%
2022/01/06	7	53.67	7	53.50	54.10	0	5,840	0.00%
2022/01/05	0	0.00	1	54.20	54.60	-1	5,891	-0.02%
2021/12/30	5.5	55.61	0	0.00	55.50	5.5	6,197	0.09%
2021/12/29	1	55.70	3	55.50	55.70	-2	6,262	-0.03%
2021/12/28	2	55.50	2	55.60	55.20	0	6,429	0.00%
2021/12/24	1	54.70	0	0.00	55.30	1	6,582	0.02%
2021/12/23	2	55.10	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	3	55.20	55.50	-3	6,810	-0.04%
2021/12/21	1	54.50	0	0.00	54.70	1	6,856	0.01%
2021/12/17	0	0.00	2	55.30	54.70	-2	7,216	-0.03%
2021/12/16	5	55.10	7	55.13	55.20	-2	7,242	-0.03%
2021/12/15	2	53.40	0	0.00	54.30	2	7,325	0.03%
2021/12/14	14	53.96	0	0.00	53.50	14	7,377	0.19%
2021/12/13	3	55.23	1	55.40	55.10	2	7,484	0.03%
2021/12/09	1	55.90	0	0.00	55.70	1	7,878	0.01%
2021/12/08	1	55.50	3	56.27	56.30	-2	7,967	-0.03%
2021/12/07	8	56.50	2	55.85	55.60	6	8,109	0.07%
2021/12/06	3	56.97	2	56.90	57.00	1	8,377	0.01%
2021/12/03	1	57.50	7	57.46	57.60	-6	8,616	-0.07%
2021/12/02	10	57.14	11	57.15	56.90	-1	8,791	-0.01%
2021/12/01	1	55.70	7	56.37	56.70	-6	9,061	-0.07%
2021/11/30	3	54.87	6	55.47	55.50	-3	9,265	-0.03%
2021/11/29	3	54.60	9	54.41	54.40	-6	9,701	-0.06%
2021/11/26	9	53.47	0	0.00	53.00	9	10,180	0.09%
2021/11/25	8.1	55.19	0	0.00	54.90	8.1	10,603	0.08%
2021/11/24	1	56.00	0	0.00	56.00	1	12,244	0.01%
2021/11/23	7.2	56.26	3	56.83	56.00	4.2	13,642	0.03%
2021/11/22	3.4	55.99	2	55.90	57.60	1.3	13,796	0.01%
2021/11/19	3.1	56.61	1	57.50	56.60	2.1	13,942	0.02%
2021/11/18	2.1	58.21	1	57.30	57.30	1.1	14,141	0.01%
2021/11/17	1	57.90	0	0.00	57.70	1	14,253	0.01%
2021/11/16	8	57.10	7	56.86	57.40	1	14,345	0.01%
2021/11/15	2	57.85	2	58.15	58.30	0	14,469	0.00%
2021/11/12	13	57.70	2	57.90	57.20	11	14,623	0.08%
2021/11/11	3	58.53	5	58.24	58.60	-2	14,677	-0.01%
2021/11/10	6	58.83	6	59.35	59.40	0	14,744	0.00%
2021/11/09	3	58.63	9	58.69	58.50	-6	14,990	-0.04%
2021/11/08	11	60.06	2	60.60	58.90	9	15,168	0.06%
2021/11/05	3	60.47	8	60.80	61.30	-5	15,129	-0.03%
2021/11/04	4	59.53	9	59.38	59.50	-5	15,237	-0.03%
2021/11/03	12	58.26	4	58.83	58.20	8	15,291	0.05%
2021/11/02	6	60.23	14	60.26	59.80	-8	15,548	-0.05%
2021/11/01	11	60.35	23	61.23	61.50	-12	15,592	-0.08%
2021/10/29	43	60.04	45	59.69	59.40	-2	15,652	-0.01%
2021/10/28	3	57.93	2	57.85	57.70	1	15,872	0.01%
2021/10/27	2	56.95	5	57.24	57.50	-3	16,604	-0.02%
2021/10/26	5	57.44	2	57.20	56.80	3	16,845	0.02%
2021/10/25	2	57.35	2	57.70	58.10	0	16,942	0.00%
2021/10/22	2	57.70	3	58.23	57.70	-1	17,212	-0.01%
2021/10/21	33	57.49	3	57.33	56.60	30	17,370	0.17%
2021/10/20	1	58.00	1	58.60	58.00	0	17,637	0.00%
2021/10/19	2	57.60	4	57.10	57.50	-2	17,857	-0.01%
2021/10/18	6	57.00	8	56.86	55.40	-2	18,163	-0.01%
2021/10/15	1	56.60	9	56.63	56.70	-8	18,840	-0.04%
2021/10/14	2	54.00	1	53.10	54.00	1	19,648	0.01%
2021/10/13	3	53.27	11	53.26	53.50	-8	20,004	-0.04%
2021/10/12	17	53.25	11	54.82	52.90	6	20,096	0.03%
2021/10/08	5	56.30	0	0.00	55.90	5	20,389	0.02%
2021/10/07	3	55.77	1	56.40	56.30	2	21,687	0.01%
2021/10/06	0	0.00	1	54.20	54.10	-1	22,623	0.00%
2021/10/05	11	55.15	12.1	55.57	55.60	-1.1	22,723	0.00%
2021/10/04	14	55.14	5	55.42	54.70	9	22,591	0.04%
2021/10/01	3	56.50	1	57.20	55.70	2	22,740	0.01%
2021/09/30	8.1	57.66	2	58.10	58.50	6.1	22,859	0.03%
2021/09/29	7	57.83	6	57.50	57.20	1	22,762	0.00%
2021/09/28	3	60.03	21	60.69	60.60	-18	22,649	-0.08%
2021/09/27	10	61.27	1	62.50	60.50	9	22,617	0.04%
2021/09/24	8	62.66	6	62.75	62.90	2	22,495	0.01%
2021/09/23	4	60.63	7	60.51	60.00	-3	22,317	-0.01%
2021/09/22	2	60.10	1	60.00	59.60	1	22,350	0.00%
2021/09/17	11	62.09	43	62.16	62.40	-32	22,326	-0.14%
2021/09/16	11	62.65	6	62.78	61.80	5	22,421	0.02%
2021/09/15	44	64.17	15	65.03	64.30	29	22,291	0.13%
2021/09/14	10	63.03	6	64.10	64.60	4	22,151	0.02%
2021/09/13	5	64.78	4	64.25	64.00	1	21,953	0.00%
2021/09/10	23	65.20	3	65.43	65.60	20	21,916	0.09%
2021/09/09	6	65.18	43	65.72	66.40	-37	21,738	-0.17%
2021/09/08	14	64.11	9	64.69	63.00	5	21,414	0.02%
2021/09/07	25	65.60	8	65.23	65.80	17	21,179	0.08%
2021/09/06	21	68.34	17.2	68.00	66.40	3.8	20,977	0.02%
2021/09/03	5.4	67.61	6	67.78	67.30	-0.6	20,743	0.00%
2021/09/02	41	66.61	52	66.55	65.80	-11	20,805	-0.05%
2021/09/01	53	69.86	32.1	69.95	69.00	20.9	20,307	0.10%
2021/08/31	36	70.40	50.2	70.65	71.80	-14.2	19,856	-0.07%
2021/08/30	87	69.52	73.6	69.50	70.20	13.4	19,361	0.07%
2021/08/27	133	67.42	186.1	67.99	69.10	-53.1	17,627	-0.30%	大買/大賣/
2021/08/26	6	62.57	11	62.85	62.90	-5	16,152	-0.03%
2021/08/25	20	62.16	33	62.05	62.00	-13	15,912	-0.08%
2021/08/24	39.5	61.11	18	61.41	62.40	21.5	15,598	0.14%
2021/08/23	39	59.70	24	59.87	60.10	15	15,377	0.10%
2021/08/20	16	57.94	26	58.28	58.20	-10	15,262	-0.07%
2021/08/19	39	57.93	13	57.91	57.20	26	15,117	0.17%
2021/08/18	18	56.41	36.4	57.28	59.40	-18.4	14,921	-0.12%
2021/08/17	17.3	55.96	12.2	54.99	54.30	5.1	14,733	0.03%
2021/08/16	9	56.86	6	57.13	56.50	3	14,598	0.02%
2021/08/13	13	58.88	5	56.58	56.80	8	14,477	0.06%
2021/08/12	6.2	60.36	9	60.60	60.80	-2.8	14,211	-0.02%
2021/08/11	3	59.57	10	59.91	58.80	-7	13,972	-0.05%
2021/08/10	9	59.08	7.2	58.87	61.00	1.8	13,860	0.01%
2021/08/09	6.1	61.72	1.2	61.01	60.40	4.9	13,700	0.04%
2021/08/06	11	63.26	13	63.99	61.70	-2	13,599	-0.01%
2021/08/05	9.7	62.33	2	62.80	63.10	7.7	13,217	0.06%
2021/08/04	11	63.11	9	62.84	62.70	2	13,128	0.02%
2021/08/03	35.1	63.40	30	63.33	63.00	5.1	12,951	0.04%
2021/08/02	50	61.92	60	62.34	63.00	-10	12,488	-0.08%
2021/07/30	17	59.25	16.2	59.26	59.20	0.8	11,748	0.01%
2021/07/29	8.1	56.40	6	57.07	57.70	2.1	11,553	0.02%
2021/07/28	9.2	54.87	14	54.66	55.70	-4.8	11,426	-0.04%
2021/07/27	15	57.89	20	58.70	57.50	-5	11,225	-0.04%
2021/07/26	44	60.05	40	59.47	59.90	4	11,074	0.04%
2021/07/23	13.5	57.90	26.5	57.98	57.20	-13	10,768	-0.12%
2021/07/22	68	59.95	73	59.79	59.50	-5	10,663	-0.05%
2021/07/21	55	59.33	54.2	59.47	58.50	0.8	10,434	0.01%
2021/07/20	74.4	56.42	83	57.69	58.30	-8.6	9,936	-0.09%
2021/07/19	15	54.75	21	55.41	54.40	-6	9,056	-0.07%
2021/07/16	14	51.64	14.5	52.46	53.30	-0.5	8,738	-0.01%
2021/07/15	50	52.91	48	52.12	52.40	2	8,594	0.02%
2021/07/14	139	54.83	118.1	55.15	55.90	20.9	8,222	0.25%	大買/大賣/
2021/07/13	134.1	50.57	113.5	52.06	52.10	20.6	6,875	0.30%	大買/大賣/
2021/07/12	3	47.95	6	47.95	48.15	-3	5,872	-0.05%
2021/07/09	5	46.98	21	46.96	46.90	-16	5,727	-0.28%
2021/07/08	1	46.80	2	47.90	46.85	-1	5,860	-0.02%
2021/07/07	7.1	46.75	21	46.77	47.00	-13.9	5,729	-0.24%
2021/07/06	0	0.00	2	45.70	45.75	-2	5,640	-0.04%
2021/07/05	0	0.00	6	45.95	45.95	-6	5,715	-0.10%
2021/07/02	0	0.00	0.2	44.60	45.20	-0.2	5,800	0.00%
2021/07/01	4	44.88	6	44.65	44.40	-2	5,925	-0.03%
2021/06/30	0	0.00	3	44.62	45.20	-3	5,954	-0.05%
2021/06/29	11	44.61	3	45.30	44.50	8	5,939	0.13%
2021/06/28	41	45.42	43	45.78	46.00	-2	5,891	-0.03%
2021/06/25	6	45.44	9	45.25	45.80	-3	5,910	-0.05%
2021/06/24	2	44.40	0	0.00	44.30	2	5,780	0.03%
2021/06/23	0	0.00	11	44.30	44.50	-11	5,913	-0.19%
2021/06/22	3	43.72	2	43.65	43.90	1	5,920	0.02%
2021/06/21	6	43.71	2	43.65	44.15	4	5,940	0.07%
2021/06/18	2	44.15	25	44.09	44.50	-23	5,988	-0.38%
2021/06/17	1	44.10	1	44.10	44.10	0	6,047	0.00%
2021/06/16	7	43.77	3	43.50	43.50	4	6,072	0.07%
2021/06/15	0	0.00	91.2	43.88	43.85	-91.2	6,117	-1.49%
2021/06/11	7	44.65	5	44.43	44.20	2	6,144	0.03%
2021/06/10	30	45.56	7	44.81	44.50	23	6,097	0.38%
2021/06/09	17	44.10	15	44.01	44.20	2	5,872	0.03%
2021/06/08	6	43.97	17	43.69	44.10	-11	5,903	-0.19%
2021/06/07	0	0.00	4	42.60	43.00	-4	5,914	-0.07%
2021/06/04	1	42.25	0	0.00	41.95	1	5,935	0.02%
2021/06/03	1	42.40	0	0.00	42.60	1	6,045	0.02%
2021/06/02	7	42.55	0	0.00	42.55	7	6,102	0.11%
2021/06/01	0	0.00	1	42.80	42.80	-1	6,152	-0.02%
2021/05/31	4	42.59	24	42.61	42.50	-20	6,250	-0.32%
2021/05/28	3	42.15	31	42.05	42.55	-28	6,332	-0.44%
2021/05/27	4	40.18	2	40.65	40.95	2	6,428	0.03%
2021/05/26	2	40.55	0	0.00	40.60	2	6,573	0.03%
2021/05/25	6.2	40.32	1	40.30	40.30	5.2	6,682	0.08%
2021/05/24	21	39.58	0	0.00	39.60	21	6,805	0.31%
2021/05/21	2	39.85	1	39.50	39.65	1	6,941	0.01%
2021/05/20	5	39.24	0	0.00	39.40	5	7,100	0.07%
2021/05/19	4	38.69	24	39.10	39.20	-20	7,278	-0.27%
2021/05/18	0	0.00	5	38.10	38.80	-5	7,498	-0.07%
2021/05/17	10	35.84	1	36.75	36.15	9	7,924	0.11%
2021/05/14	0	0.00	93	38.54	38.55	-93	8,395	-1.11%
2021/05/13	5	37.77	4	38.14	38.35	1	9,064	0.01%
2021/05/12	2	39.90	4	39.08	38.40	-2	9,528	-0.02%
2021/05/11	20	41.05	5	41.01	40.55	15	9,544	0.16%
2021/05/10	3	42.75	10	43.20	43.00	-7	9,531	-0.07%
2021/05/07	6	42.15	1	42.35	42.55	5	9,559	0.05%
2021/05/06	6	41.58	1	40.90	40.90	5	9,609	0.05%
2021/05/05	1	42.55	0	0.00	42.00	1	9,654	0.01%
2021/05/04	10	43.75	4	43.13	42.95	6	9,828	0.06%
2021/05/03	28	45.72	3	45.53	44.70	25	9,932	0.25%
2021/04/29	187	47.70	21	47.73	47.20	166	9,931	1.67%	大買/鉅額交易
2021/04/28	17	47.58	11	47.67	48.00	6	10,555	0.06%
2021/04/27	7	47.49	20	47.20	47.25	-13	10,606	-0.12%
2021/04/26	37	47.58	21	47.61	47.90	16	10,663	0.15%
2021/04/23	5	45.37	3	45.00	46.00	2	10,433	0.02%
2021/04/22	8	45.19	16	46.33	44.70	-8	10,474	-0.08%
2021/04/21	0	0.00	4	46.23	46.10	-4	10,437	-0.04%
2021/04/20	0	0.00	3	45.98	46.05	-3	10,472	-0.03%
2021/04/19	0	0.00	3	45.10	45.35	-3	10,944	-0.03%
2021/04/16	0	0.00	4	45.34	45.05	-4	11,042	-0.04%
2021/04/15	0	0.00	5	44.50	44.50	-5	11,014	-0.05%
2021/04/14	14	44.20	0	0.00	44.05	14	11,015	0.13%
2021/04/13	13	45.78	20	45.20	45.15	-7	10,919	-0.06%
2021/04/12	18	46.37	23	46.71	46.10	-5	10,932	-0.05%
2021/04/09	6	46.30	4	46.75	46.70	2	10,850	0.02%
2021/04/08	55	46.32	55	46.75	46.75	0	10,773	0.00%
2021/04/07	3	45.87	12	46.34	46.70	-9	10,641	-0.08%
2021/04/01	3	44.85	0	0.00	44.90	3	10,468	0.03%
2021/03/31	9	45.10	0	0.00	45.00	9	10,460	0.09%
2021/03/30	2	45.80	0.2	45.65	45.35	1.8	10,427	0.02%
2021/03/29	5	45.92	9	45.94	45.85	-4	10,330	-0.04%
2021/03/26	6	45.97	11	46.21	45.90	-5	10,305	-0.05%
2021/03/25	0	0.00	1	45.20	45.20	-1	10,148	-0.01%
2021/03/24	5	44.89	1	44.60	44.60	4	10,119	0.04%
2021/03/23	9	45.57	1	45.80	45.20	8	10,091	0.08%
2021/03/22	0.2	44.95	5	44.71	45.10	-4.8	9,994	-0.05%
2021/03/17	1	43.85	1	43.90	44.00	0	10,005	0.00%
2021/03/16	1	44.20	0	0.00	43.80	1	10,040	0.01%
2021/03/15	5	44.12	1	43.95	43.85	4	10,186	0.04%
2021/03/12	2	44.70	6	44.22	44.25	-4	10,161	-0.04%
2021/03/11	7	43.87	1	44.05	44.15	6	10,189	0.06%
2021/03/10	4	42.90	3	43.03	42.80	1	10,170	0.01%
2021/03/09	5	42.35	4	42.33	42.45	1	10,149	0.01%
2021/03/08	1	43.50	3	43.32	43.30	-2	10,122	-0.02%
2021/03/04	4	43.85	5	44.35	43.60	-1	10,221	-0.01%
2021/03/03	11	44.81	5	44.73	44.80	6	10,155	0.06%
2021/03/02	36	46.41	202	46.27	45.50	-166	10,088	-1.65%	大賣/鉅額交易
2021/02/26	205.1	45.85	0	0.00	45.90	205.1	10,030	2.04%	大買/鉅額交易
2021/02/25	10	45.53	2	45.75	45.35	8	10,222	0.08%
2021/02/24	5	46.09	33	46.06	45.60	-28	10,283	-0.27%
2021/02/23	13	46.48	2	46.15	46.15	11	10,120	0.11%
2021/02/22	5	45.91	5	46.02	46.80	0	9,978	0.00%
2021/02/19	16	46.19	7	46.06	46.15	9	9,808	0.09%
2021/02/18	21	47.90	7	47.46	47.50	14	9,634	0.15%
2021/02/17	12	48.75	17	48.62	49.00	-5	9,409	-0.05%
2021/02/05	30	47.91	25.2	47.80	47.55	4.8	8,932	0.05%
2021/02/04	139.3	46.74	121.1	47.18	47.80	18.2	8,421	0.22%	大買/大賣/
2021/02/03	57.1	46.03	75.1	45.86	45.70	-18	7,728	-0.23%
2021/02/02	0	0.00	8.2	43.35	43.60	-8.2	7,246	-0.11%
2021/02/01	1	41.50	0	0.00	41.60	1	7,180	0.01%
2021/01/29	0	0.00	4	42.66	41.65	-4	7,136	-0.06%
2021/01/28	4	43.40	3	43.30	42.80	1	7,095	0.01%
2021/01/27	4	44.44	6.6	44.64	44.25	-2.6	7,018	-0.04%
2021/01/26	10	44.19	11	43.98	43.80	-1	6,880	-0.01%
2021/01/25	4.1	43.42	14.1	43.38	43.80	-10	6,672	-0.15%
2021/01/22	4	41.65	11	41.70	42.20	-7	6,492	-0.11%
2021/01/21	70	43.25	37	43.20	41.60	33	6,384	0.52%
2021/01/20	5.1	41.69	11.1	41.63	42.00	-6	5,695	-0.11%
2021/01/19	7	41.55	3	41.53	40.95	4	5,494	0.07%
2021/01/18	2	39.08	3	38.85	40.25	-1	5,361	-0.02%
2021/01/15	7	40.56	3	40.45	39.90	4	5,287	0.08%
2021/01/14	5	40.79	2	40.83	40.75	3	5,203	0.06%
2021/01/13	5	40.50	4	40.51	40.40	1	5,162	0.02%
2021/01/12	20	41.52	9	41.81	40.35	11	5,046	0.22%
2021/01/11	0	0.00	4	39.76	40.35	-4	4,488	-0.09%
2021/01/08	0	0.00	1	38.95	38.55	-1	4,357	-0.02%
2021/01/05	7	39.64	6	39.91	39.75	1	4,303	0.02%
2021/01/04	3	38.97	6	38.97	39.00	-3	4,202	-0.07%
2020/12/29	3	38.10	0	0.00	38.05	3	4,152	0.07%
2020/12/28	8	38.58	1	38.50	38.55	7	4,160	0.17%
2020/12/24	4	37.99	2	38.00	37.90	2	4,155	0.05%
2020/12/22	2	37.15	8	37.88	37.10	-6	4,176	-0.14%
2020/12/21	3	38.00	0	0.00	37.90	3	4,174	0.07%
2020/12/18	1	38.30	6	37.93	37.90	-5	4,163	-0.12%
2020/12/17	2	38.50	42	38.50	38.30	-40	4,162	-0.96%
2020/12/16	0	0.00	64	38.63	38.65	-64	4,164	-1.54%
2020/12/15	1	38.60	1	39.30	38.15	0	4,202	0.00%
2020/12/14	0	0.00	12	39.28	39.50	-12	4,167	-0.29%
2020/12/11	3.1	39.04	16.1	39.16	39.45	-13	4,307	-0.30%
2020/12/10	42	40.40	60	40.16	40.10	-18	4,403	-0.41%
2020/12/09	39	40.38	10.1	40.63	41.05	28.9	4,306	0.67%
2020/12/08	7	39.22	9	39.57	39.00	-2	4,136	-0.05%
2020/12/07	1	38.80	1	39.00	39.50	0	4,081	0.00%
2020/12/04	3	38.40	3	38.60	38.85	0	3,990	0.00%
2020/12/03	0	0.00	4	38.46	37.90	-4	3,969	-0.10%
2020/12/02	32	38.83	11	38.61	38.40	21	3,929	0.53%
2020/12/01	3	38.05	17	38.31	38.40	-14	3,859	-0.36%
2020/11/30	13	38.00	10	38.07	37.35	3	3,775	0.08%
2020/11/27	61	37.30	24	37.13	37.15	37	3,702	1.00%
2020/11/26	6	37.08	2	36.95	37.00	4	3,677	0.11%
2020/11/25	0	0.00	4	36.69	36.80	-4	3,678	-0.11%
2020/11/24	29.1	37.78	19.2	37.90	37.40	9.9	3,630	0.27%
2020/11/23	6	36.08	5	36.34	37.10	1	3,319	0.03%
2020/11/18	0	0.00	1	35.20	35.10	-1	3,224	-0.03%
2020/11/17	5	35.47	1	35.40	35.35	4	3,246	0.12%
2020/11/16	7	35.32	5	35.10	35.15	2	3,318	0.06%
2020/11/13	7	34.71	0	0.00	34.80	7	3,385	0.21%
2020/11/12	1	34.95	13	35.14	34.80	-12	3,481	-0.34%
2020/11/11	3	34.60	3	34.75	34.75	0	3,532	0.00%
2020/11/09	2	34.80	7.2	34.46	34.80	-5.2	3,603	-0.14%
2020/11/06	0	0.00	3	33.87	33.95	-3	3,620	-0.08%
2020/11/05	2	34.00	0	0.00	34.00	2	3,702	0.05%
2020/11/04	6	33.10	0	0.00	33.35	6	3,761	0.16%
2020/11/03	0	0.00	5	33.05	33.05	-5	3,824	-0.13%
2020/11/02	3	32.80	4	32.85	32.95	-1	3,984	-0.03%
2020/10/30	1	34.00	0	0.00	33.35	1	4,038	0.02%
2020/10/29	4	33.88	3	34.10	34.10	1	4,100	0.02%
2020/10/28	13	34.93	2	34.90	34.30	11	4,352	0.25%
2020/10/27	5	34.58	1	34.55	34.65	4	4,642	0.09%
2020/10/26	10	34.60	49	34.67	34.25	-39	4,662	-0.84%
2020/10/23	0	0.00	72.5	34.09	34.15	-72.5	4,608	-1.57%
2020/10/21	3	33.95	5	34.10	33.95	-2	4,887	-0.04%
2020/10/16	2	33.40	27	33.65	33.30	-25	5,070	-0.49%
2020/10/15	11	33.90	0	0.00	33.90	11	5,070	0.22%
2020/10/14	1	34.15	35	34.30	34.40	-34	5,048	-0.67%
2020/10/13	10	33.58	2	33.50	33.55	8	5,005	0.16%
2020/10/12	1	33.50	2	33.40	33.30	-1	5,010	-0.02%
2020/10/08	5	33.30	5	33.40	33.25	0	5,058	0.00%
2020/10/07	5	33.30	9	33.45	33.50	-4	5,122	-0.08%
2020/10/06	29	33.67	4	33.55	33.30	25	5,170	0.48%
2020/09/30	1	32.70	0	0.00	32.65	1	5,318	0.02%
2020/09/29	7	32.13	13	32.44	32.40	-6	5,404	-0.11%
2020/09/28	3	31.75	0	0.00	31.75	3	5,445	0.06%
2020/09/25	6	31.20	0	0.00	30.90	6	5,483	0.11%
2020/09/24	33	32.08	0	0.00	31.80	33	5,502	0.60%
2020/09/23	0	0.00	6	33.15	32.85	-6	5,527	-0.11%
2020/09/22	0	0.00	1	33.00	33.25	-1	5,604	-0.02%
2020/09/21	3	33.57	120	33.68	33.40	-117	5,656	-2.07%	大賣/鉅額交易
2020/09/18	3	34.10	11	34.12	34.10	-8	5,642	-0.14%
2020/09/17	6	34.63	4	34.48	34.45	2	5,611	0.04%
2020/09/16	27	34.79	6	34.53	34.70	21	5,604	0.37%
2020/09/15	96	33.80	42	34.56	34.95	54	5,436	0.99%
2020/09/14	1	32.65	0	0.00	33.00	1	5,267	0.02%
2020/09/11	0	0.00	2	32.35	32.60	-2	5,289	-0.04%
2020/09/10	0	0.00	1	32.85	32.80	-1	5,304	-0.02%
2020/09/09	0	0.00	10	32.60	33.05	-10	5,330	-0.19%
2020/09/08	55	33.17	1	33.10	33.05	54	5,419	1.00%
2020/09/07	10	32.78	3	32.75	32.35	7	5,447	0.13%
2020/09/04	2	32.40	0	0.00	32.75	2	5,569	0.04%
2020/09/02	1	32.75	0	0.00	32.95	1	5,588	0.02%
2020/08/31	6	33.13	0	0.00	32.75	6	5,688	0.11%
2020/08/28	10	32.96	10	33.35	33.35	0	5,865	0.00%
2020/08/27	0	0.00	5	33.00	32.85	-5	5,926	-0.08%
2020/08/26	10	33.21	2	33.10	33.00	8	5,919	0.14%
2020/08/25	0	0.00	2	32.50	32.65	-2	5,890	-0.03%
2020/08/24	3	32.88	5	32.70	32.15	-2	5,881	-0.03%
2020/08/21	4	32.73	5	32.73	32.70	-1	5,853	-0.02%
2020/08/20	11	32.53	64	31.57	32.25	-53	5,848	-0.91%
2020/08/19	5	33.87	11	33.59	33.75	-6	5,801	-0.10%
2020/08/18	30	34.07	3	33.95	33.95	27	5,846	0.46%
2020/08/17	0	0.00	2	34.95	35.00	-2	5,772	-0.03%
2020/08/14	30	34.22	0	0.00	34.80	30	5,708	0.53%
2020/08/13	12	34.45	2	34.75	34.30	10	5,671	0.18%
2020/08/12	22	34.39	3	34.47	34.70	19	5,644	0.34%
2020/08/11	50	34.44	3	34.85	34.80	47	5,583	0.84%
2020/08/10	29	36.40	1	36.30	35.30	28	5,515	0.51%
2020/08/07	41	35.33	3	35.30	35.45	38	5,450	0.70%
2020/08/06	5	35.95	71	35.96	35.90	-66	5,404	-1.22%
2020/08/05	8	36.74	5	36.61	36.70	3	5,255	0.06%
2020/08/04	14	36.62	3	36.57	36.75	11	5,218	0.21%
2020/08/03	12	36.16	25	36.33	36.45	-13	5,143	-0.25%
2020/07/31	41	34.31	34	34.60	34.95	7	4,912	0.14%
2020/07/30	5	31.75	1	32.10	32.30	4	4,610	0.09%
2020/07/28	4	30.16	16	30.82	30.15	-12	4,768	-0.25%
2020/07/27	70	32.99	1	33.00	32.25	69	4,685	1.47%
2020/07/24	0	0.00	3	32.05	32.25	-3	4,558	-0.07%
2020/07/23	0	0.00	1	31.80	31.80	-1	4,428	-0.02%
2020/07/22	2	31.30	3	31.32	31.15	-1	4,416	-0.02%
2020/07/21	2	31.00	5	31.10	31.00	-3	4,419	-0.07%
2020/07/20	1	30.75	0	0.00	30.55	1	4,428	0.02%
2020/07/17	2	30.88	1	30.55	30.50	1	4,447	0.02%
2020/07/16	3	30.90	0	0.00	31.00	3	4,482	0.07%
2020/07/15	3	31.97	0	0.00	31.40	3	4,523	0.07%
2020/07/14	1	32.05	1	31.95	32.00	0	4,624	0.00%
2020/07/13	1	31.20	0	0.00	31.65	1	4,571	0.02%
2020/07/10	0	0.00	8	30.44	30.30	-8	4,574	-0.17%
2020/07/09	3	31.75	0	0.00	31.40	3	4,498	0.07%
2020/07/08	0	0.00	6	31.93	32.15	-6	4,445	-0.13%
2020/07/07	3	32.65	0	0.00	32.80	3	4,418	0.07%
2020/07/06	11	32.76	4	32.63	32.65	7	4,426	0.16%
2020/07/03	13	32.30	1	32.80	32.30	12	4,460	0.27%
2020/07/02	0	0.00	6	32.91	32.75	-6	4,493	-0.13%
2020/07/01	2	31.98	0	0.00	32.20	2	4,460	0.04%
2020/06/30	1	31.60	0	0.00	31.80	1	4,413	0.02%
2020/06/29	3	30.80	0	0.00	31.00	3	4,362	0.07%
2020/06/23	0	0.00	1	30.70	30.85	-1	4,435	-0.02%
2020/06/19	3	30.58	0	0.00	30.35	3	4,535	0.07%
2020/06/16	0	0.00	1	30.80	30.70	-1	4,530	-0.02%
2020/06/15	3	31.03	2	31.20	30.70	1	4,577	0.02%
2020/06/12	1	30.10	5	29.32	30.45	-4	4,497	-0.09%
2020/06/11	1	29.60	15	30.27	29.60	-14	4,459	-0.31%
2020/06/10	2	30.83	1	30.80	30.80	1	4,402	0.02%
2020/06/09	3	31.05	0	0.00	30.80	3	4,470	0.07%
2020/06/08	7	31.24	7	30.91	30.65	0	4,503	0.00%
2020/06/05	5	30.55	5	30.55	30.65	0	4,431	0.00%
2020/06/04	0	0.00	2	30.43	30.55	-2	4,420	-0.05%
2020/06/03	0	0.00	3	29.25	29.65	-3	4,252	-0.07%
2020/06/01	1	28.75	0	0.00	28.70	1	4,240	0.02%
2020/05/29	0	0.00	1	28.15	28.15	-1	4,247	-0.02%
2020/05/28	1	28.30	0	0.00	28.30	1	4,255	0.02%
2020/05/27	1	28.80	0	0.00	28.80	1	4,249	0.02%
2020/05/26	5	28.90	0	0.00	28.95	5	4,241	0.12%
2020/05/25	1	28.85	15	29.23	29.35	-14	4,181	-0.33%
2020/05/22	1	28.15	1	28.00	28.05	0	4,050	0.00%
2020/05/20	2	27.85	0	0.00	27.85	2	4,022	0.05%
2020/05/15	10	27.28	1	27.00	27.15	9	3,946	0.23%
2020/05/13	0	0.00	2	27.75	28.10	-2	3,902	-0.05%
2020/05/11	0	0.00	3	28.35	28.15	-3	3,897	-0.08%
2020/05/08	0	0.00	6	28.14	28.05	-6	3,872	-0.15%
2020/05/07	4	28.11	10	27.91	28.10	-6	3,859	-0.16%
2020/05/06	6	27.86	3	27.80	27.80	3	3,840	0.08%
2020/05/05	12	28.00	2	28.25	27.85	10	3,815	0.26%
2020/05/04	1	27.20	33	26.92	27.35	-32	3,726	-0.86%
2020/04/29	0	0.00	1	26.00	25.75	-1	3,554	-0.03%
2020/04/27	8	25.80	0	0.00	25.75	8	3,534	0.23%
2020/04/24	0	0.00	11	25.55	25.50	-11	3,513	-0.31%
2020/04/23	0	0.00	20	25.43	25.55	-20	3,487	-0.57%
2020/04/22	2	25.00	0	0.00	25.10	2	3,449	0.06%
2020/04/21	11	25.18	4	24.85	24.85	7	3,421	0.20%
2020/04/20	2	25.50	0	0.00	25.90	2	3,365	0.06%
2020/04/17	29	25.91	14	25.85	25.25	15	3,304	0.45%
2020/04/16	7	24.30	6	24.70	24.70	1	3,136	0.03%
2020/04/15	0	0.00	3	24.52	24.55	-3	3,114	-0.10%
2020/04/14	2	24.10	8	24.30	24.40	-6	3,060	-0.20%
2020/04/10	5	24.21	4	24.20	24.20	1	3,026	0.03%
2020/04/09	0	0.00	3	23.72	23.95	-3	2,994	-0.10%
2020/04/08	3	23.02	0	0.00	23.40	3	2,976	0.10%
2020/04/07	13	22.17	0	0.00	22.40	13	2,906	0.45%
2020/04/06	11	21.40	2	20.95	21.40	9	2,817	0.32%
2020/04/01	2	20.98	4	20.99	20.85	-2	2,783	-0.07%
2020/03/31	13	20.70	4	20.66	20.85	9	2,757	0.33%
2020/03/26	0	0.00	0.1	21.00	20.80	-0.1	2,676	0.00%
2020/03/25	10	21.07	25.2	21.02	20.90	-15.2	2,754	-0.55%
2020/03/24	1	20.10	0	0.00	20.25	1	2,706	0.04%
2020/03/23	6	19.68	0	0.00	19.65	6	2,728	0.22%
2020/03/20	0	0.00	14	20.40	20.50	-14	2,836	-0.49%
2020/03/19	3	19.70	0	0.00	18.90	3	2,825	0.11%
2020/03/17	2	21.45	2	21.50	21.50	0	2,823	0.00%
2020/03/16	5	22.56	0	0.00	22.35	5	2,763	0.18%
2020/03/13	11	23.39	4	23.90	23.80	7	2,671	0.26%
2020/03/12	5	25.77	0	0.00	25.10	5	2,557	0.20%
2020/03/11	2	26.75	0	0.00	26.75	2	2,497	0.08%
2020/03/10	1	26.35	0	0.00	27.25	1	2,464	0.04%
2020/03/09	2	26.83	5	27.00	26.45	-3	2,406	-0.13%
2020/03/06	1	27.60	2	27.60	27.40	-1	2,342	-0.04%
2020/03/05	2	27.95	24	27.68	27.30	-22	2,300	-0.96%
2020/03/04	0	0.00	12	26.93	27.00	-12	2,215	-0.54%
2020/02/27	4	26.94	11	26.69	26.40	-7	2,173	-0.32%
2020/02/26	10	27.35	0	0.00	27.40	10	2,128	0.47%
2020/02/25	0	0.00	1	27.70	27.55	-1	2,103	-0.05%
2020/02/24	1	27.65	0	0.00	27.55	1	2,091	0.05%
2020/02/21	16	27.21	0	0.00	27.70	16	2,087	0.77%
2020/02/20	12	27.28	0	0.00	27.20	12	2,062	0.58%
2020/02/13	11	27.49	7	27.19	27.20	4	1,988	0.20%
2020/02/11	5	26.85	0	0.00	26.90	5	1,937	0.26%
2020/02/10	7	26.51	0	0.00	26.45	7	1,929	0.36%
2020/02/06	5	27.10	15	27.30	27.40	-10	1,885	-0.53%
2020/02/05	11	26.62	0	0.00	26.75	11	1,875	0.59%
2020/02/04	1	26.50	0	0.00	26.55	1	1,850	0.05%
2020/02/03	2	26.10	0	0.00	26.10	2	1,851	0.11%
2020/01/30	1	27.40	0	0.00	27.20	1	1,937	0.05%
2020/01/16	0	0.00	1	29.60	29.60	-1	1,920	-0.05%
2020/01/06	0	0.00	1	29.85	29.55	-1	1,896	-0.05%
2020/01/03	0	0.00	2	30.60	30.40	-2	1,868	-0.11%
2020/01/02	3	31.52	0	0.00	31.45	3	1,822	0.16%
2019/12/31	0	0.00	10	30.75	30.85	-10	1,741	-0.57%
2019/12/27	10	30.85	0	0.00	30.80	10	1,720	0.58%
2019/12/26	5	30.60	5	30.85	30.75	0	1,712	0.00%
2019/12/24	0	0.00	5	30.50	30.40	-5	1,683	-0.30%
2019/12/20	0	0.00	23	31.15	30.70	-23	1,624	-1.42%
2019/12/19	0	0.00	5	30.45	30.05	-5	1,510	-0.33%
2019/12/18	23	30.23	2	30.25	30.10	21	1,458	1.44%
2019/12/17	9	29.97	11	30.11	30.20	-2	1,402	-0.14%
2019/12/13	6	29.05	6	29.05	28.65	0	1,375	0.00%
2019/12/12	5	28.55	10	28.70	28.55	-5	1,270	-0.39%
2019/12/05	10	28.05	15	28.00	28.15	-5	1,244	-0.40%
2019/12/02	0	0.00	7	27.41	27.45	-7	1,287	-0.54%
2019/11/29	7	27.94	1	27.95	27.60	6	1,302	0.46%
2019/11/27	1	28.05	0	0.00	28.05	1	1,343	0.07%
2019/11/07	2	28.35	0	0.00	27.95	2	1,447	0.14%
2019/11/06	2	28.35	0	0.00	28.35	2	1,440	0.14%
2019/11/01	0	0.00	3	28.40	28.30	-3	1,446	-0.21%
2019/10/29	0	0.00	5	28.60	28.65	-5	1,472	-0.34%
2019/10/28	0	0.00	1	28.15	28.50	-1	1,396	-0.07%
2019/10/23	2	27.65	0	0.00	27.75	2	1,428	0.14%
2019/10/18	0	0.00	1	27.45	27.40	-1	1,550	-0.06%
2019/10/14	10	27.65	5	27.65	27.60	5	1,603	0.31%
2019/10/02	5	27.90	0	0.00	27.85	5	1,658	0.30%
2019/10/01	1	28.10	0	0.00	28.10	1	1,655	0.06%
2019/09/26	2	28.60	0	0.00	28.30	2	1,650	0.12%
2019/09/25	2	28.68	0	0.00	28.50	2	1,652	0.12%
2019/09/24	1	28.80	0	0.00	28.95	1	1,667	0.06%
2019/09/23	0	0.00	1	29.00	28.85	-1	1,670	-0.06%
2019/09/20	0	0.00	1	28.70	28.80	-1	1,704	-0.06%
2019/09/19	3	28.68	1	28.60	28.60	2	1,695	0.12%
2019/09/17	1	27.80	0	0.00	27.75	1	1,573	0.06%
2019/09/06	0	0.00	1	28.45	28.30	-1	1,625	-0.06%
2019/09/03	1	27.65	0	0.00	27.60	1	1,625	0.06%
2019/09/02	0	0.00	6	27.46	27.45	-6	1,606	-0.37%
2019/08/30	0	0.00	2	27.55	27.30	-2	1,576	-0.13%
2019/08/27	0	0.00	1	27.10	27.00	-1	1,540	-0.06%
2019/08/26	2	26.85	0	0.00	26.90	2	1,539	0.13%
2019/08/20	1	28.30	0	0.00	27.90	1	1,544	0.06%
2019/08/13	0	0.00	20	28.76	28.75	-20	1,482	-1.35%
2019/08/08	5	28.80	0	0.00	28.75	5	1,497	0.33%
2019/08/06	0	0.00	1	27.90	28.90	-1	1,519	-0.07%
2019/07/31	0	0.00	6	30.35	30.10	-6	1,498	-0.40%
2019/07/30	1	30.45	0	0.00	30.35	1	1,483	0.07%
2019/07/24	0	0.00	1	31.70	31.55	-1	1,488	-0.07%
2019/07/23	0	0.00	1	30.95	30.95	-1	1,441	-0.07%
2019/07/17	0	0.00	3	29.87	29.70	-3	1,558	-0.19%
2019/07/16	19	30.07	1	30.00	30.00	18	1,649	1.09%
2019/07/11	0	0.00	2	29.70	29.80	-2	1,864	-0.11%
2019/07/10	0	0.00	2	29.10	29.10	-2	1,899	-0.11%
2019/07/09	0	0.00	7	28.94	28.80	-7	2,046	-0.34%
2019/07/03	1	29.10	10	29.10	29.10	-9	2,615	-0.34%
2019/07/02	1	29.30	0	0.00	29.35	1	2,679	0.04%
2019/07/01	1	29.20	0	0.00	29.40	1	2,727	0.04%
2019/06/27	2	28.60	1	28.55	28.50	1	2,708	0.04%
2019/06/26	0	0.00	20	28.05	28.20	-20	2,682	-0.75%
2019/06/25	10	28.00	0	0.00	27.75	10	2,702	0.37%
2019/06/24	20	28.05	10	28.28	28.10	10	2,732	0.37%
2019/06/21	10	27.78	18	28.14	28.30	-8	2,737	-0.29%
2019/06/20	15	27.77	10	27.90	27.90	5	2,736	0.18%
2019/06/19	22	27.42	20	27.76	27.70	2	2,791	0.07%
2019/06/14	2	27.50	0	0.00	27.80	2	2,803	0.07%
2019/06/13	3	27.25	0	0.00	27.35	3	2,811	0.11%
2019/06/12	2	27.55	0	0.00	27.80	2	2,829	0.07%
2019/06/11	2	27.03	1	27.10	27.75	1	2,822	0.04%
2019/06/10	0	0.00	1	27.00	26.90	-1	2,798	-0.04%
2019/06/04	1	27.20	1	27.15	26.90	0	2,860	0.00%
2019/05/30	5	26.75	0	0.00	26.75	5	2,973	0.17%
2019/05/28	1	26.35	0	0.00	25.80	1	3,064	0.03%
2019/05/24	11	26.30	0	0.00	26.45	11	3,142	0.35%
2019/05/23	3	26.55	0	0.00	26.35	3	3,157	0.10%
2019/05/17	1	27.95	0	0.00	27.35	1	3,188	0.03%
2019/05/16	0	0.00	1	28.45	27.85	-1	3,179	-0.03%
2019/05/15	1	28.20	0	0.00	28.20	1	3,185	0.03%
2019/05/14	0	0.00	2	27.85	28.25	-2	3,233	-0.06%
2019/05/13	3	28.40	2	28.35	28.30	1	3,256	0.03%
2019/05/09	2	29.33	0	0.00	29.35	2	3,345	0.06%
2019/05/07	1	30.75	0	0.00	30.75	1	3,466	0.03%
2019/05/02	5	31.80	0	0.00	31.50	5	3,493	0.14%
2019/04/26	0	0.00	1	32.15	31.65	-1	3,505	-0.03%
2019/04/23	1	32.70	4	32.45	32.50	-3	3,400	-0.09%
2019/04/19	0	0.00	1	32.10	31.60	-1	3,262	-0.03%
2019/04/18	8	32.43	6	32.90	30.90	2	3,215	0.06%
2019/04/16	3	32.10	2	32.50	32.35	1	3,065	0.03%
2019/04/15	3	32.25	11	31.78	32.00	-8	3,012	-0.27%
2019/04/12	2	31.10	4	30.98	30.85	-2	2,884	-0.07%
2019/04/11	8	30.38	4	30.36	30.20	4	2,805	0.14%
2019/04/10	11	30.93	87	30.93	31.40	-76	2,672	-2.84%
2019/04/09	105	30.13	47	30.61	31.40	58	2,513	2.31%	大買/
2019/04/08	4	29.63	2	29.85	29.70	2	2,339	0.09%
2019/04/03	3	29.18	0	0.00	29.50	3	2,276	0.13%
2019/03/28	10	28.40	0	0.00	28.40	10	2,184	0.46%
2019/03/27	2	28.98	3	28.98	28.95	-1	2,167	-0.05%
2019/03/25	0	0.00	1	29.55	29.55	-1	2,135	-0.05%
2019/03/22	1	29.90	1	29.95	29.95	0	2,122	0.00%
2019/03/21	1	29.05	0	0.00	29.20	1	2,059	0.05%
2019/03/20	1	28.85	1	28.95	28.95	0	2,060	0.00%
2019/03/19	1	29.25	0	0.00	29.20	1	2,069	0.05%
2019/03/07	1	29.65	0	0.00	29.15	1	2,263	0.04%
2019/03/06	0	0.00	1	29.80	29.75	-1	2,291	-0.04%
2019/03/05	2	30.30	0	0.00	30.10	2	2,285	0.09%
2019/03/04	1	30.25	0.1	30.30	30.30	0.9	2,234	0.04%
2019/02/26	1	30.65	1	30.35	30.10	0	2,152	0.00%
2019/02/21	0	0.00	6	30.35	30.30	-6	2,172	-0.28%
2019/02/15	0	0.00	2	29.10	29.00	-2	2,223	-0.09%
2019/02/14	2	29.35	0	0.00	29.40	2	2,280	0.09%
2019/02/13	1	29.00	1	29.00	29.00	0	2,299	0.00%
2019/02/12	0	0.00	130	29.53	30.05	-130	2,249	-5.78%	大賣/鉅額交易
2019/01/30	0	0.00	10	29.80	29.75	-10	2,234	-0.45%
2019/01/29	5	29.70	0	0.00	29.50	5	2,198	0.23%
2019/01/28	0	0.00	11	30.00	29.65	-11	2,166	-0.51%
2019/01/24	1	28.20	0	0.00	28.10	1	2,094	0.05%
2019/01/22	80	28.29	2	28.50	28.30	78	2,150	3.63%
2019/01/21	52	27.93	0	0.00	27.80	52	2,136	2.43%
2019/01/17	10	27.43	0	0.00	27.10	10	2,337	0.43%
2019/01/16	5	27.10	0	0.00	27.05	5	2,355	0.21%
2019/01/10	5	26.90	0	0.00	26.90	5	2,491	0.20%
2019/01/03	1	26.40	0	0.00	26.10	1	2,689	0.04%
2019/01/02	1	26.00	0	0.00	26.05	1	2,675	0.04%
2018/12/26	1	26.10	0	0.00	25.90	1	2,747	0.04%
2018/12/21	1	26.15	0	0.00	26.15	1	2,784	0.04%
2018/12/17	0	0.00	5	27.45	27.40	-5	2,799	-0.18%
2018/12/10	0	0.00	15	27.05	27.10	-15	2,925	-0.51%
2018/12/07	15	27.40	25	27.68	27.50	-10	2,923	-0.34%
2018/12/06	21	27.70	20	28.13	27.40	1	2,906	0.03%
2018/12/04	15	30.90	4	30.79	30.50	11	2,815	0.39%
2018/12/03	4	30.40	1	30.65	30.65	3	2,805	0.11%
2018/11/30	1	29.80	4	30.13	29.50	-3	2,778	-0.11%
2018/11/29	11	29.80	0	0.00	30.05	11	2,762	0.40%
2018/11/28	5	29.10	0	0.00	29.15	5	2,741	0.18%
2018/11/27	1	28.30	1	28.70	28.70	0	2,775	0.00%
2018/11/22	2	29.48	0	0.00	29.20	2	2,811	0.07%
2018/11/19	0	0.00	1	30.15	30.15	-1	2,732	-0.04%
2018/11/15	1	29.50	1	29.80	29.90	0	2,759	0.00%
2018/11/14	0	0.00	1	30.10	29.80	-1	2,760	-0.04%
2018/11/13	2	28.65	2	28.50	29.40	0	2,715	0.00%
2018/11/08	1	28.35	6	28.02	28.05	-5	2,705	-0.18%
2018/11/06	1	26.70	0	0.00	26.50	1	2,798	0.04%
2018/11/05	0	0.00	1	27.95	27.85	-1	2,967	-0.03%
2018/11/02	3	28.08	0	0.00	27.80	3	3,017	0.10%
2018/11/01	4	26.99	5	27.41	27.70	-1	2,999	-0.03%
2018/10/31	1	26.40	1	26.95	26.85	0	3,011	0.00%
2018/10/29	2	24.98	0	0.00	25.15	2	3,036	0.07%
2018/10/25	7	26.42	0	0.00	25.20	7	3,021	0.23%
2018/10/19	1	27.50	0	0.00	27.40	1	2,932	0.03%
2018/10/18	1	28.00	3	28.35	27.85	-2	2,889	-0.07%
2018/10/17	0	0.00	1	28.75	28.55	-1	2,880	-0.03%
2018/10/16	0	0.00	1	29.25	28.70	-1	2,894	-0.03%
2018/10/12	3	28.88	1	28.85	28.85	2	2,954	0.07%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/05	1	33.75	0	0.00	34.40	1	2,951	0.03%
2018/10/01	3	36.85	0	0.00	37.55	3	2,996	0.10%
2018/09/26	15	38.20	15	37.45	37.45	0	3,043	0.00%
2018/09/25	0	0.00	3	37.40	37.45	-3	3,050	-0.10%
2018/09/21	1	38.60	1	38.30	37.55	0	3,052	0.00%
2018/09/19	0	0.00	10	37.60	37.55	-10	3,032	-0.33%
2018/09/18	3	36.57	1	36.55	36.80	2	3,011	0.07%
2018/09/17	1	36.30	0	0.00	36.40	1	3,026	0.03%
2018/09/12	0	0.00	1	36.25	36.60	-1	3,029	-0.03%
2018/09/11	1	36.45	0	0.00	36.45	1	3,072	0.03%
2018/09/07	10	37.20	1	39.20	37.20	9	3,065	0.29%
2018/09/04	0.2	38.75	0.2	38.75	38.80	0	3,099	0.00%
2018/09/03	3	38.40	2	38.65	38.20	1	3,120	0.03%
2018/08/31	0	0.00	2	38.15	38.15	-2	3,079	-0.06%
2018/08/30	0	0.00	1	37.80	37.45	-1	3,103	-0.03%
2018/08/27	0	0.00	10	36.50	36.80	-10	3,154	-0.32%
2018/08/24	5	35.05	0	0.00	35.60	5	3,170	0.16%
2018/08/23	5	35.30	0	0.00	35.30	5	3,249	0.15%
2018/08/22	6	36.48	2	36.03	35.70	4	3,270	0.12%
2018/08/21	0.1	38.10	40.4	37.96	38.15	-40.3	3,266	-1.23%
2018/08/15	3	38.53	0	0.00	38.45	3	3,311	0.09%
2018/08/13	0	0.00	10	39.15	39.90	-10	3,238	-0.31%
2018/08/10	2.1	39.88	7	39.80	39.70	-4.9	3,135	-0.16%
2018/08/09	1	39.00	2	38.55	38.80	-1	2,966	-0.03%
2018/08/03	10	37.46	1	36.60	37.45	9	2,944	0.31%
2018/08/01	0	0.00	2.2	38.42	38.25	-2.2	2,902	-0.08%
2018/07/27	0	0.00	1	37.60	37.15	-1	2,927	-0.03%
2018/07/26	0	0.00	1	37.10	37.20	-1	2,906	-0.03%
2018/07/25	1	37.10	0	0.00	36.85	1	2,894	0.03%
2018/07/20	0	0.00	3	36.85	36.55	-3	2,849	-0.11%
2018/07/18	0	0.00	1	36.50	35.85	-1	2,823	-0.04%
2018/07/17	0	0.00	2	36.58	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	2	35.43	35.65	-2	2,794	-0.07%
2018/07/13	2	33.70	0	0.00	34.20	2	2,761	0.07%
2018/07/05	1	33.55	0	0.00	33.05	1	2,969	0.03%
2018/07/02	0	0.00	1	33.80	33.60	-1	3,092	-0.03%
2018/06/29	1	33.75	0	0.00	33.75	1	3,098	0.03%
2018/06/28	0	0.00	2	33.90	33.65	-2	3,114	-0.06%
2018/06/27	0	0.00	1	34.00	34.00	-1	3,144	-0.03%
2018/06/20	1	35.30	0	0.00	34.85	1	3,130	0.03%
2018/06/19	0	0.00	2	35.95	35.50	-2	3,137	-0.06%
2018/06/14	2	36.23	2	37.00	36.65	0	3,205	0.00%
2018/06/12	0	0.00	2	37.40	36.80	-2	3,267	-0.06%
2018/06/11	4	36.86	3	36.37	36.85	1	3,349	0.03%
2018/06/07	0	0.00	1	36.25	35.80	-1	3,683	-0.03%
2018/06/04	5	35.90	0	0.00	36.10	5	4,036	0.12%
2018/05/29	1	35.30	0	0.00	35.40	1	3,983	0.03%
2018/05/28	1	35.55	2.6	35.75	35.95	-1.6	3,970	-0.04%
2018/05/21	0	0.00	1	35.30	35.30	-1	4,184	-0.02%
2018/05/18	0	0.00	2	35.28	35.30	-2	4,224	-0.05%
2018/05/17	0	0.00	1	35.30	35.00	-1	4,445	-0.02%
2018/05/16	0	0.00	6	34.73	35.00	-6	4,513	-0.13%
2018/05/15	1	34.80	0	0.00	35.00	1	4,536	0.02%
2018/05/14	0	0.00	1	35.30	35.50	-1	4,615	-0.02%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/09	0	0.00	2	34.23	34.00	-2	4,718	-0.04%
2018/05/04	7	33.06	0	0.00	33.55	7	4,839	0.14%
2018/04/24	6	33.08	5	33.90	32.85	1	6,222	0.02%
2018/04/23	7	34.16	0	0.00	34.00	7	6,272	0.11%
2018/04/20	3	36.13	2	36.20	35.65	1	6,335	0.02%
2018/04/16	4	35.50	1	35.00	35.00	3	6,590	0.05%
2018/04/13	3	36.33	1	36.25	36.20	2	6,749	0.03%
2018/04/11	0	0.00	1	38.00	37.50	-1	6,797	-0.01%
2018/04/10	1	38.20	0	0.00	37.70	1	6,837	0.01%
2018/04/09	3	38.75	9	38.93	38.90	-6	6,836	-0.09%
2018/04/03	1	37.75	0	0.00	38.05	1	6,799	0.01%
2018/03/31	7	37.83	7	38.00	37.90	0	6,893	0.00%
2018/03/30	0	0.00	3	38.15	38.15	-3	7,000	-0.04%
2018/03/29	1	37.35	0	0.00	37.70	1	7,189	0.01%
2018/03/28	5	38.00	0	0.00	37.55	5	7,406	0.07%
2018/03/27	1	37.90	0	0.00	37.85	1	7,408	0.01%
2018/03/23	2	36.73	0	0.00	37.20	2	7,427	0.03%
2018/03/22	3	38.07	0	0.00	37.85	3	7,406	0.04%
2018/03/21	2	37.65	2	38.00	37.60	0	7,386	0.00%
2018/03/20	1	37.85	0	0.00	37.90	1	7,407	0.01%
2018/03/19	0	0.00	2	38.15	37.80	-2	7,400	-0.03%
2018/03/16	1	38.60	0	0.00	37.90	1	7,473	0.01%
2018/03/15	0	0.00	5	39.45	39.10	-5	7,429	-0.07%
2018/03/14	0	0.00	1	38.75	39.80	-1	7,379	-0.01%
2018/03/13	0	0.00	12	38.50	38.80	-12	7,255	-0.17%
2018/03/12	1	37.95	1	38.10	37.95	0	7,125	0.00%
2018/03/09	1	37.55	0	0.00	37.15	1	6,989	0.01%
2018/03/05	0	0.00	2	34.85	34.80	-2	7,267	-0.03%
2018/03/02	5	35.30	0	0.00	35.15	5	7,456	0.07%
2018/02/26	1	36.25	0	0.00	36.05	1	7,720	0.01%
2018/02/12	0	0.00	1	32.05	32.10	-1	8,202	-0.01%
2018/02/09	7	30.73	0	0.00	31.05	7	8,523	0.08%
2018/02/08	5	32.60	5	32.78	33.40	0	8,495	0.00%
2018/02/07	2	35.40	2	35.50	35.00	0	8,611	0.00%
2018/02/06	2	36.00	3	34.40	34.30	-1	8,842	-0.01%
2018/02/05	1	36.45	0	0.00	37.50	1	8,928	0.01%
2018/02/02	0	0.00	1	37.00	37.25	-1	9,186	-0.01%
2018/02/01	1	38.00	0	0.00	37.70	1	9,589	0.01%
2018/01/31	0	0.00	1	37.05	38.35	-1	9,867	-0.01%
2018/01/30	2	38.65	0	0.00	37.90	2	9,838	0.02%
2018/01/29	1	38.90	0	0.00	38.95	1	9,850	0.01%
2018/01/26	1	38.70	0	0.00	38.90	1	9,919	0.01%
2018/01/25	17	38.50	13	39.45	38.45	4	10,086	0.04%
2018/01/24	30	39.45	33	38.34	39.45	-3	10,143	-0.03%
2018/01/23	30	38.60	32	39.09	38.60	-2	10,065	-0.02%
2018/01/22	9	39.12	10	39.27	39.45	-1	9,953	-0.01%
2018/01/19	136	42.02	133	42.11	40.05	3	9,770	0.03%	大買/大賣/
2018/01/18	0	0.00	35	40.20	39.65	-35	8,844	-0.40%
2018/01/17	0	0.00	1	40.55	39.85	-1	8,799	-0.01%
2018/01/16	1	40.90	1	40.80	41.00	0	8,745	0.00%
2018/01/12	1	41.05	47	40.54	40.50	-46	8,620	-0.53%
2018/01/11	7	41.21	16.1	40.63	41.25	-9.1	8,492	-0.11%
2018/01/10	41	39.58	2.5	39.68	39.70	38.5	8,375	0.46%
2018/01/09	57	39.82	3	40.33	39.80	54	8,309	0.65%
2018/01/08	3	38.85	1	39.15	39.00	2	8,051	0.02%
2018/01/05	0	0.00	20	38.20	38.15	-20	7,944	-0.25%
2018/01/02	20	37.58	1	37.51	38.00	19	7,859	0.24%