光寶科 (2301)-永豐金-永康券商分點個股進出

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

光寶科

(2301)

可現股當沖

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

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12	106.38	12	105.71	107.00	0	7,755	0.00%
2024/11/21	1	103.00	2	103.75	103.50	-1	7,685	-0.01%
2024/11/20	3	101.00	0	0.00	101.50	3	7,679	0.04%
2024/11/19	0	0.00	0.1	103.00	102.50	-0.1	7,646	0.00%
2024/11/18	2.1	101.24	0	0.00	100.50	2.1	7,685	0.03%
2024/11/15	2.1	102.75	2	105.50	101.50	0.1	7,868	0.00%
2024/11/14	0	0.00	0	105.50	105.00	0	7,925	0.00%
2024/11/13	0	0.00	3.1	106.64	107.00	-3.1	7,954	-0.04%
2024/11/12	7	106.14	6	106.58	105.00	1	8,114	0.01%
2024/11/11	1.1	109.37	11.1	109.10	109.00	-10	8,137	-0.12%
2024/11/08	1	105.00	10	105.55	105.00	-9	7,721	-0.12%
2024/11/07	6	105.50	0.2	105.00	105.00	5.9	7,896	0.07%
2024/11/06	1.1	105.00	10	104.30	105.50	-8.9	8,137	-0.11%
2024/11/05	6	102.50	0	0.00	102.50	6	8,318	0.07%
2024/11/01	14.2	99.56	10	100.50	101.00	4.2	9,176	0.05%
2024/10/30	0	0.00	1	104.00	102.50	-1	9,768	-0.01%
2024/10/29	0	102.00	1	103.00	103.00	-1	10,271	-0.01%
2024/10/28	0	0.00	2.3	104.93	104.50	-2.3	10,407	-0.02%
2024/10/25	1	104.00	0	0.00	104.00	1	10,681	0.01%
2024/10/23	1	103.50	0	0.00	104.00	1	11,116	0.01%
2024/10/21	1	105.00	2.5	105.30	106.00	-1.5	11,562	-0.01%
2024/10/18	0	0.00	4	106.13	104.50	-4	11,751	-0.03%
2024/10/17	0	0.00	3	103.83	104.50	-3	11,823	-0.03%
2024/10/16	0	0.00	1	102.00	101.50	-1	11,953	-0.01%
2024/10/15	1	102.50	0	0.00	101.50	1	12,060	0.01%
2024/10/14	0	0.00	8	101.50	101.50	-8	12,079	-0.07%
2024/10/11	0	0.00	2.1	100.99	100.50	-2.1	12,199	-0.02%
2024/10/09	0	0.00	2	101.50	100.50	-2	12,411	-0.02%
2024/10/08	0.4	99.91	5	99.68	99.70	-4.6	12,870	-0.04%
2024/10/07	0	100.50	3	101.17	101.00	-3	13,063	-0.02%
2024/10/04	7	99.83	0	0.00	99.80	7	13,328	0.05%
2024/10/01	0	0.00	4	101.12	101.50	-4	13,620	-0.03%
2024/09/27	4	100.50	10	101.00	100.00	-6	14,550	-0.04%
2024/09/25	4	100.38	1.8	101.50	100.50	2.2	15,402	0.01%
2024/09/24	0	0.00	1	99.60	99.60	-1	15,738	-0.01%
2024/09/23	1.4	98.48	3	98.80	98.60	-1.6	16,247	-0.01%
2024/09/20	9	99.69	0	0.00	98.70	9	16,513	0.05%
2024/09/19	1.4	99.79	2	101.00	100.50	-0.6	16,397	0.00%
2024/09/18	6	101.50	0	0.00	100.50	6	16,443	0.04%
2024/09/16	0	0.00	0.1	101.00	101.50	-0.1	16,616	0.00%
2024/09/13	2.1	100.27	6.1	101.49	101.50	-4.1	16,771	-0.02%
2024/09/12	0	0.00	0	101.00	101.50	0	17,024	0.00%
2024/09/11	3	98.30	2.1	98.37	99.60	1	17,177	0.01%
2024/09/10	4.1	98.07	0	98.40	96.70	4.1	17,204	0.02%
2024/09/09	12	100.25	0	0.00	101.50	12	17,179	0.07%
2024/09/06	1	102.00	0	0.00	102.00	1	17,286	0.01%
2024/09/05	1	102.49	1	102.00	101.50	0	17,380	0.00%
2024/09/04	5	100.60	8	100.81	100.50	-3	17,516	-0.02%
2024/09/03	6	105.33	0	0.00	105.00	6	17,479	0.03%
2024/09/02	4	106.50	0	0.00	107.00	4	17,602	0.02%
2024/08/30	0	107.00	2	107.25	107.00	-2	17,965	-0.01%
2024/08/29	4	104.99	4.5	105.78	106.50	-0.5	18,247	0.00%
2024/08/28	1.5	106.57	4	106.88	106.50	-2.5	18,518	-0.01%
2024/08/27	1	106.50	0.1	107.50	107.50	0.9	19,220	0.00%
2024/08/26	0	0.00	1	107.00	107.50	-1	19,890	-0.01%
2024/08/23	2	106.75	1.2	107.25	107.50	0.8	20,384	0.00%
2024/08/22	16	106.00	15.4	106.52	106.50	0.6	21,184	0.00%
2024/08/21	1	107.00	4.1	107.03	107.00	-3.1	22,756	-0.01%
2024/08/20	2	107.50	2	107.75	107.00	0	23,732	0.00%
2024/08/19	1	107.50	5.1	108.10	109.00	-4.1	25,430	-0.02%
2024/08/16	1	108.50	6	108.42	108.00	-5	25,448	-0.02%
2024/08/15	2	108.50	0	0.00	107.00	2	25,514	0.01%
2024/08/14	28	107.41	28	108.00	109.50	0	25,744	0.00%
2024/08/13	27	106.31	24	107.40	108.00	3	25,788	0.01%
2024/08/12	0	0.00	1	105.00	105.00	-1	26,059	0.00%
2024/08/09	4	104.37	6	104.17	104.00	-2	26,125	-0.01%
2024/08/08	12	102.46	1	102.00	102.00	11	26,096	0.04%
2024/08/07	6	99.84	11	103.14	104.00	-5	26,036	-0.02%
2024/08/06	19	98.17	16	97.62	98.50	3	26,427	0.01%
2024/08/05	79.1	98.93	74.8	99.12	95.90	4.3	26,230	0.02%
2024/08/02	29	106.64	36.3	107.19	106.00	-7.3	25,881	-0.03%
2024/08/01	15	106.90	34.8	106.29	109.00	-19.8	25,319	-0.08%
2024/07/31	14.1	99.11	2	99.50	99.10	12.1	24,911	0.05%
2024/07/30	15.2	97.83	8	99.13	99.80	7.2	24,976	0.03%
2024/07/29	12.5	100.42	14	100.77	99.80	-1.5	24,947	-0.01%
2024/07/26	3	101.16	27	101.81	102.00	-24	24,808	-0.10%
2024/07/23	4	105.50	5	105.80	106.00	-1	24,661	0.00%
2024/07/22	1	106.49	2.4	106.03	106.00	-1.4	24,587	-0.01%
2024/07/19	15.4	108.17	2	109.00	109.50	13.4	24,533	0.05%
2024/07/18	2	108.50	12.1	109.24	109.50	-10.1	24,497	-0.04%
2024/07/17	7	108.86	6	109.50	108.00	1	24,620	0.00%
2024/07/16	12.1	109.87	20.1	110.50	111.00	-7.9	24,544	-0.03%
2024/07/15	1	108.51	1	109.00	109.00	0	24,716	0.00%
2024/07/12	3.1	109.20	2	108.75	109.00	1.1	24,934	0.00%
2024/07/11	32.1	110.31	48	110.58	109.50	-15.9	25,138	-0.06%
2024/07/10	226	109.68	232.5	109.72	109.00	-6.5	25,515	-0.03%	大買/大賣/
2024/07/09	108	106.43	104.1	106.61	107.00	4	25,223	0.02%	大買/大賣/
2024/07/08	52.3	107.29	56	107.93	107.50	-3.7	25,079	-0.01%
2024/07/05	58.7	108.50	27	108.96	107.00	31.7	24,879	0.13%
2024/07/04	358.2	110.59	374.2	110.99	111.50	-16	24,670	-0.06%	大買/大賣/
2024/07/03	94	107.97	89	108.16	108.00	5	24,119	0.02%
2024/07/02	22.1	108.66	15.6	109.00	110.00	6.5	23,920	0.03%
2024/07/01	20.1	109.10	27	109.26	110.50	-7	23,860	-0.03%
2024/06/28	13.8	106.77	5	107.30	106.00	8.8	23,834	0.04%
2024/06/27	16.5	106.90	12.2	107.38	108.00	4.3	23,662	0.02%
2024/06/26	0.1	105.94	1	106.00	106.50	-0.9	24,105	0.00%
2024/06/25	2	104.48	2	102.50	105.00	0	24,427	0.00%
2024/06/24	5.1	103.63	0	0.00	103.50	5.1	24,827	0.02%
2024/06/21	1	106.50	0	0.00	105.00	1	25,066	0.00%
2024/06/20	2	106.00	0	106.00	106.00	2	25,150	0.01%
2024/06/19	7.2	106.00	3	106.67	106.00	4.2	25,752	0.02%
2024/06/18	8.1	106.43	1	106.50	105.50	7.1	26,344	0.03%
2024/06/17	2.2	107.95	1	108.00	108.00	1.2	27,312	0.00%
2024/06/14	5	107.60	5.5	107.80	107.50	-0.5	27,680	0.00%
2024/06/13	4.2	105.75	11	106.86	107.00	-6.8	27,751	-0.02%
2024/06/12	3	104.33	2	106.00	104.50	1	27,966	0.00%
2024/06/11	5.5	105.00	6.2	105.29	104.00	-0.7	28,112	0.00%
2024/06/07	10.1	107.15	8	107.00	107.00	2.1	28,218	0.01%
2024/06/06	4.1	107.38	1	107.00	106.50	3.1	28,381	0.01%
2024/06/05	4.6	106.77	2	106.75	107.00	2.6	28,436	0.01%
2024/06/04	18.2	108.17	2	107.25	107.00	16.2	28,499	0.06%
2024/06/03	5.2	110.36	12	110.29	110.50	-6.8	28,310	-0.02%
2024/05/31	22	110.18	18	110.11	107.50	4	28,150	0.01%
2024/05/30	60	109.96	52.1	110.54	108.00	8	27,660	0.03%
2024/05/29	21.2	114.95	10	115.26	113.50	11.1	27,362	0.04%
2024/05/28	71.1	117.37	33.1	117.89	116.50	38	27,155	0.14%
2024/05/27	257.2	121.79	222.3	122.50	121.00	34.9	26,700	0.13%	大買/大賣/
2024/05/24	19	112.13	30.3	112.46	114.50	-11.3	25,745	-0.04%
2024/05/23	443	111.88	484.1	112.13	112.00	-41.1	24,932	-0.16%	大買/大賣/
2024/05/22	0	0.00	5	103.40	103.50	-5	23,346	-0.02%
2024/05/21	2	100.00	0	0.00	101.50	2	23,276	0.01%
2024/05/20	677	100.33	676	100.70	100.50	1	23,219	0.00%	大買/大賣/
2024/05/17	16	101.22	14	101.79	100.00	2	23,038	0.01%
2024/05/16	19.8	102.45	9	101.67	100.50	10.8	22,865	0.05%
2024/05/15	3.1	103.84	4	104.25	104.50	-0.9	22,615	0.00%
2024/05/14	5.3	104.44	6	103.92	103.50	-0.7	22,822	0.00%
2024/05/13	3.3	104.80	10	104.55	105.00	-6.7	22,860	-0.03%
2024/05/10	11	104.82	21.1	104.23	105.00	-10.1	22,805	-0.04%
2024/05/09	1	100.50	0	101.00	101.00	1	22,211	0.00%
2024/05/08	6	101.08	6	101.08	101.50	0	22,247	0.00%
2024/05/07	5	98.18	2	99.10	99.10	3	22,158	0.01%
2024/05/06	5.1	99.74	12	100.78	99.40	-6.9	22,068	-0.03%
2024/05/03	9	101.67	5	102.80	99.70	4	22,099	0.02%
2024/05/02	2	98.45	1	99.60	99.10	1	22,026	0.00%
2024/04/30	5	101.00	2	101.00	100.00	3	21,895	0.01%
2024/04/29	4	102.50	5	101.60	101.00	-1	22,022	0.00%
2024/04/26	4	99.90	7.3	100.74	101.00	-3.3	22,496	-0.01%
2024/04/25	22.3	98.29	4	99.60	99.40	18.3	22,557	0.08%
2024/04/24	1.2	96.65	32	97.42	98.40	-30.9	22,441	-0.14%
2024/04/23	24	95.29	14	95.40	94.60	10	22,495	0.04%
2024/04/22	4	96.90	3	96.94	96.80	1	22,353	0.00%
2024/04/19	5.1	96.20	4.8	96.26	96.10	0.3	22,327	0.00%
2024/04/18	8	98.96	10	99.04	99.00	-2	22,146	-0.01%
2024/04/17	4.1	95.80	4	96.18	96.30	0.1	22,060	0.00%
2024/04/16	33.3	96.71	20.5	95.80	95.30	12.8	22,143	0.06%
2024/04/15	105	100.61	104	101.03	102.00	1	21,669	0.00%	大買/大賣/
2024/04/12	62	103.99	60.1	104.17	103.00	1.9	21,513	0.01%
2024/04/11	21	103.50	27.1	104.00	104.00	-6.1	21,493	-0.03%
2024/04/10	82.1	104.37	82.5	104.64	103.50	-0.4	21,433	0.00%
2024/04/09	103	103.67	92	103.86	104.00	11	21,390	0.05%	大買/
2024/04/08	7	105.14	6	105.25	105.00	1	21,360	0.00%
2024/04/03	105.2	105.06	102	105.29	104.00	3.2	21,284	0.02%	大買/大賣/
2024/04/02	32	102.72	32.2	103.84	104.00	-0.2	21,089	0.00%
2024/04/01	43.2	100.67	44	100.99	100.00	-0.8	20,575	0.00%
2024/03/29	97.3	100.77	77.1	100.90	101.00	20.2	20,404	0.10%
2024/03/28	38.1	108.68	26	107.56	106.00	12.1	19,494	0.06%
2024/03/27	46.2	115.28	3	112.50	112.50	43.2	19,028	0.23%
2024/03/26	10.2	117.69	12.3	117.38	120.50	-2.1	18,645	-0.01%
2024/03/25	22.2	119.03	9	119.00	119.00	13.2	18,501	0.07%
2024/03/22	22	121.16	12	120.04	121.50	10	18,373	0.05%
2024/03/21	24.2	124.39	25.1	124.00	123.50	-0.9	17,776	-0.01%
2024/03/20	34.2	120.05	41.1	120.71	123.00	-6.9	17,149	-0.04%
2024/03/19	14	114.61	54.1	115.82	116.00	-40.1	16,220	-0.25%
2024/03/18	3	111.83	1	111.00	112.00	2	16,014	0.01%
2024/03/15	0.1	112.00	0	0.00	112.00	0.1	15,877	0.00%
2024/03/14	5	112.10	5	113.00	112.00	0	15,754	0.00%
2024/03/13	14	115.11	18	116.25	114.50	-4	15,658	-0.03%
2024/03/12	12	114.13	10	114.50	115.00	2	15,421	0.01%
2024/03/11	11	113.73	1	113.50	113.50	10	15,300	0.07%
2024/03/08	30	113.52	32	114.30	114.00	-2	15,216	-0.01%
2024/03/07	8.3	112.30	4	111.50	111.00	4.3	14,955	0.03%
2024/03/06	5.2	113.40	10	113.70	113.50	-4.8	14,923	-0.03%
2024/03/05	13	112.50	24	113.37	114.00	-11	15,414	-0.07%
2024/03/04	44.1	114.64	49	115.61	114.00	-4.9	15,340	-0.03%
2024/03/01	2.5	110.90	13.1	112.12	112.50	-10.6	15,103	-0.07%
2024/02/29	17.2	109.30	6	109.50	109.50	11.2	14,922	0.08%
2024/02/27	12	108.00	13.1	108.68	107.50	-1.1	14,665	-0.01%
2024/02/26	2	107.50	0	0.00	107.00	2	14,218	0.01%
2024/02/23	1	109.01	17	110.06	108.50	-16	14,389	-0.11%
2024/02/22	2	109.50	7	108.71	108.50	-5	14,475	-0.03%
2024/02/21	57	107.56	51	107.99	106.00	6	14,507	0.04%
2024/02/20	40	108.08	33	108.29	108.50	7	14,492	0.05%
2024/02/19	5	109.30	3.2	110.21	109.00	1.9	14,504	0.01%
2024/02/16	4	110.25	5	111.10	110.00	-1	14,698	-0.01%
2024/02/15	31.4	111.12	21	112.83	108.50	10.4	14,602	0.07%
2024/02/05	10	113.20	3	112.83	113.00	7	14,449	0.05%
2024/02/02	4	111.00	6	110.67	111.50	-2	14,410	-0.01%
2024/01/31	2.3	109.22	1	109.00	108.50	1.3	14,995	0.01%
2024/01/30	13	109.27	20	110.00	108.50	-7	14,951	-0.05%
2024/01/29	75	109.40	97	109.62	109.50	-22	14,980	-0.15%
2024/01/26	61	108.98	20	109.00	107.50	41	15,097	0.27%
2024/01/25	44	111.32	74	111.98	111.00	-30	15,316	-0.20%
2024/01/24	41	112.88	20	113.50	112.00	21	15,583	0.13%
2024/01/23	8	113.94	3	113.83	113.50	5	16,223	0.03%
2024/01/22	21.3	114.32	28.2	115.09	114.50	-6.9	16,246	-0.04%
2024/01/19	29.2	108.86	36	108.75	110.00	-6.8	15,779	-0.04%
2024/01/18	56	106.73	41	107.13	106.50	15	15,715	0.10%
2024/01/17	3	107.33	3	108.00	107.50	0	15,890	0.00%
2024/01/16	3	106.50	2	107.75	106.50	1	16,006	0.01%
2024/01/15	32	107.17	30	107.50	107.00	2	16,135	0.01%
2024/01/12	44	107.02	46	107.54	107.00	-2	16,406	-0.01%
2024/01/11	30	106.72	24	106.94	108.50	6	16,484	0.04%
2024/01/10	38	107.76	22	107.20	107.00	16	16,822	0.10%
2024/01/09	0	0.00	7	116.21	114.50	-7	17,003	-0.04%
2024/01/05	1	113.00	2	114.75	114.50	-1	17,597	-0.01%
2024/01/04	1	112.50	2	113.50	113.50	-1	17,722	-0.01%
2024/01/03	0	0.00	1	112.50	112.50	-1	18,163	-0.01%
2024/01/02	2	114.75	9	114.56	115.00	-7	18,268	-0.04%
2023/12/29	0	0.00	1	117.51	117.00	-1	18,342	-0.01%
2023/12/28	16	118.25	32	118.95	118.00	-16	18,469	-0.09%
2023/12/27	9.1	116.95	2.1	117.24	117.00	7	18,597	0.04%
2023/12/26	3.1	115.48	3	116.67	117.00	0.1	19,043	0.00%
2023/12/25	3	116.00	2	116.75	116.50	1	19,286	0.01%
2023/12/22	0	0.00	1	116.00	115.50	-1	19,348	-0.01%
2023/12/21	11	113.32	10	113.15	114.00	1	19,305	0.01%
2023/12/20	1	115.00	3.1	114.48	114.00	-2.1	19,235	-0.01%
2023/12/19	0	0.00	2	113.50	112.50	-2	19,210	-0.01%
2023/12/18	2	112.00	3	111.67	112.00	-1	19,261	-0.01%
2023/12/15	4	112.63	2	112.50	112.00	2	19,464	0.01%
2023/12/14	5.1	114.13	5	115.00	114.50	0.1	19,506	0.00%
2023/12/13	6	113.17	6	114.08	113.00	0	19,776	0.00%
2023/12/12	4	110.75	10	112.00	110.00	-6	20,374	-0.03%
2023/12/11	20	110.93	12	114.12	110.50	8	20,717	0.04%
2023/12/08	5	112.40	9	112.50	113.00	-4	20,897	-0.02%
2023/12/07	3	110.33	1	110.50	110.00	2	21,144	0.01%
2023/12/06	2	111.25	3	112.00	111.50	-1	21,603	0.00%
2023/12/05	14.1	111.00	15	110.43	110.50	-0.9	21,792	0.00%
2023/12/04	1.1	109.09	8	110.50	110.50	-6.9	21,848	-0.03%
2023/12/01	4	108.38	0	0.00	108.00	4	21,927	0.02%
2023/11/30	6.1	107.67	4	108.13	110.00	2.1	22,204	0.01%
2023/11/29	2	109.25	2	109.25	109.00	0	21,907	0.00%
2023/11/28	1	107.00	1	107.00	107.50	0	22,184	0.00%
2023/11/24	7	106.50	10	106.85	107.50	-3	23,074	-0.01%
2023/11/23	4.1	106.88	2	107.00	106.50	2.1	23,281	0.01%
2023/11/22	18.3	107.83	3	107.67	107.00	15.3	23,623	0.06%
2023/11/21	7	111.43	18	111.22	112.00	-11	23,791	-0.05%
2023/11/20	2.6	109.31	2	109.25	109.00	0.6	24,621	0.00%
2023/11/17	38.1	109.74	30.3	110.00	109.50	7.8	24,927	0.03%
2023/11/16	27	110.48	26	111.50	110.50	1	25,782	0.00%
2023/11/15	5	113.50	1	116.50	112.50	4	26,162	0.02%
2023/11/14	0	0.00	1	113.00	113.00	-1	26,650	0.00%
2023/11/13	8.2	112.55	3	113.50	112.50	5.2	27,219	0.02%
2023/11/10	4.1	112.11	2	113.00	112.50	2.1	27,695	0.01%
2023/11/09	15	111.73	16	111.44	112.00	-1	28,276	0.00%
2023/11/08	25.3	113.68	26	114.48	113.50	-0.7	28,308	0.00%
2023/11/07	6	110.50	6	110.50	110.50	0	28,422	0.00%
2023/11/06	0	0.00	10	110.40	111.00	-10	29,172	-0.03%
2023/11/03	4.1	109.76	3	109.67	109.00	1.1	29,733	0.00%
2023/11/02	11	108.59	9.5	108.84	108.50	1.5	30,927	0.00%
2023/11/01	6	103.17	9	103.89	103.50	-3	32,530	-0.01%
2023/10/31	29	103.76	86	101.65	100.00	-57	33,831	-0.17%
2023/10/30	1	106.50	0	0.00	107.00	1	34,781	0.00%
2023/10/27	1	109.00	1	109.00	108.50	0	36,368	0.00%
2023/10/25	1	109.50	2	109.00	109.00	-1	41,518	0.00%
2023/10/24	4	107.88	7	108.14	109.00	-3	42,275	-0.01%
2023/10/23	5	106.10	12	106.83	106.00	-7	43,207	-0.02%
2023/10/20	17	106.94	5.5	105.50	108.00	11.5	44,789	0.03%
2023/10/19	2	106.50	3.1	107.15	107.00	-1.1	46,031	0.00%
2023/10/18	10.3	105.70	46.1	106.11	106.00	-35.9	47,121	-0.08%
2023/10/17	6.6	109.64	11.1	109.54	109.50	-4.5	47,248	-0.01%
2023/10/16	1.3	113.15	1	114.00	113.00	0.3	47,611	0.00%
2023/10/13	20.4	117.10	7	116.43	115.50	13.4	49,033	0.03%
2023/10/12	5.2	122.73	11	122.27	122.50	-5.8	50,019	-0.01%
2023/10/11	38	121.99	30	122.37	119.50	8	51,825	0.02%
2023/10/06	6.4	121.91	3	121.17	119.50	3.4	53,145	0.01%
2023/10/04	6.5	120.31	5	121.00	121.00	1.5	55,204	0.00%
2023/10/03	13.2	123.84	9	125.00	123.00	4.2	55,426	0.01%
2023/10/02	7.1	124.75	15	124.73	125.50	-7.9	55,661	-0.01%
2023/09/28	19	121.79	6	121.33	121.50	13	55,678	0.02%
2023/09/27	2	118.50	1	119.50	120.00	1	55,761	0.00%
2023/09/25	2	120.00	0	120.00	120.00	2	57,134	0.00%
2023/09/22	2	118.51	1	119.00	120.00	1	57,243	0.00%
2023/09/21	5	118.20	5.1	118.02	119.00	-0.1	57,167	0.00%
2023/09/20	4	120.38	11	119.82	120.00	-7	57,135	-0.01%
2023/09/19	2.5	120.90	3.3	121.88	120.00	-0.8	57,017	0.00%
2023/09/18	27.5	120.92	22.7	121.20	121.00	4.8	57,037	0.01%
2023/09/15	17	128.21	5	128.59	126.00	12	56,867	0.02%
2023/09/14	10	126.70	14	126.86	126.50	-4	56,479	-0.01%
2023/09/13	1	124.50	3	124.67	124.00	-2	56,683	0.00%
2023/09/12	36.1	125.13	34.2	125.82	125.00	2	57,375	0.00%
2023/09/11	8	128.13	19.4	127.84	127.50	-11.4	57,497	-0.02%
2023/09/08	26	135.04	24	135.23	134.50	2	57,338	0.00%
2023/09/07	8	134.87	8	135.00	134.00	0	57,293	0.00%
2023/09/06	9.3	134.67	9	135.11	134.50	0.3	57,478	0.00%
2023/09/05	62	132.47	58	132.63	134.00	4	57,483	0.01%
2023/09/04	7.2	134.31	2	134.00	134.00	5.2	57,142	0.01%
2023/09/01	29	135.36	15	134.93	134.50	14	57,005	0.02%
2023/08/31	20	136.63	15	136.01	137.00	5	56,688	0.01%
2023/08/30	29	140.07	24	139.40	138.50	5	56,369	0.01%
2023/08/29	18.1	141.83	26	140.75	141.50	-8	56,148	-0.01%
2023/08/28	47.3	139.09	38.5	138.76	138.50	8.8	55,969	0.02%
2023/08/25	45.4	147.55	43	147.47	145.00	2.4	56,009	0.00%
2023/08/24	178.1	153.28	81.4	153.35	151.50	96.7	55,662	0.17%	大買/
2023/08/23	36	147.17	33.2	148.47	148.50	2.8	54,756	0.01%
2023/08/22	19.1	149.35	34.2	149.60	149.00	-15.1	54,411	-0.03%
2023/08/21	32.2	143.89	31	144.34	144.00	1.2	53,448	0.00%
2023/08/18	46.1	147.39	69.3	148.64	146.00	-23.2	52,991	-0.04%
2023/08/17	51.3	147.97	32.2	148.14	150.00	19.2	52,290	0.04%
2023/08/16	47	144.33	87	143.58	147.00	-40	51,639	-0.08%
2023/08/15	78.2	142.94	44.3	142.75	143.50	33.9	51,032	0.07%
2023/08/14	24	137.90	25	138.24	136.50	-1	50,387	0.00%
2023/08/11	51	139.40	56	139.17	137.00	-5	50,063	-0.01%
2023/08/10	107.2	135.71	106.2	134.98	139.00	0.9	49,689	0.00%	大買/大賣/
2023/08/09	82.3	140.42	78	140.79	141.00	4.3	48,829	0.01%
2023/08/08	111.6	143.64	143	143.85	143.00	-31.4	48,117	-0.07%	大買/大賣/
2023/08/07	340.1	144.69	289	143.77	148.00	51.1	46,702	0.11%	大買/大賣/
2023/08/04	165.4	139.00	156	139.08	140.00	9.4	44,740	0.02%	大買/大賣/
2023/08/02	216.6	147.86	191.3	148.81	139.00	25.2	43,029	0.06%	大買/大賣/
2023/08/01	273	150.74	265.1	151.76	154.00	7.9	41,371	0.02%	大買/大賣/
2023/07/31	259.1	162.11	255.6	159.40	150.50	3.4	39,612	0.01%	大買/大賣/
2023/07/28	93.6	149.00	82.3	149.23	159.50	11.3	36,026	0.03%
2023/07/27	90	147.44	105.9	147.33	145.00	-15.9	34,268	-0.05%	大賣/
2023/07/26	132.9	144.89	112.3	144.57	146.50	20.6	33,322	0.06%	大買/大賣/
2023/07/25	135.3	148.53	134.7	147.00	142.00	0.6	32,102	0.00%	大買/大賣/
2023/07/24	77.7	147.18	72.2	148.25	149.00	5.6	30,314	0.02%
2023/07/21	41.1	143.16	43.1	140.20	146.00	-2	28,767	-0.01%
2023/07/20	34	137.85	38.6	138.59	139.00	-4.6	27,572	-0.02%
2023/07/19	55.7	139.10	51.2	140.24	136.50	4.4	27,010	0.02%
2023/07/18	82.4	142.49	153.7	139.58	139.50	-71.3	26,162	-0.27%	大賣/
2023/07/17	77	149.51	67	149.07	145.50	10	24,515	0.04%
2023/07/14	171.2	138.33	117.1	138.56	144.00	54.1	23,051	0.23%	大買/大賣/
2023/07/13	92.1	133.49	99.1	135.12	134.00	-7	21,163	-0.03%
2023/07/12	52.1	126.16	54.2	125.87	126.50	-2.2	19,458	-0.01%
2023/07/11	25	119.16	27.2	118.40	120.00	-2.2	18,087	-0.01%
2023/07/10	18	113.33	18	112.72	112.00	0	17,143	0.00%
2023/07/07	6	112.08	5	112.90	111.00	1	16,763	0.01%
2023/07/06	19	115.71	6.2	115.64	114.50	12.8	16,320	0.08%
2023/07/05	17.1	115.61	16	117.21	115.00	1.1	15,799	0.01%
2023/07/04	61	117.03	56	117.31	119.00	5	15,353	0.03%
2023/07/03	6.2	110.11	37.2	111.78	113.50	-31	14,419	-0.21%
2023/06/30	12	103.50	2.1	103.77	103.50	9.9	13,706	0.07%
2023/06/29	2	101.00	2	101.50	102.00	0	13,486	0.00%
2023/06/28	25	100.12	26.1	100.91	100.00	-1.1	13,410	-0.01%
2023/06/27	8	100.14	5.1	100.00	99.30	2.9	13,300	0.02%
2023/06/26	7.1	100.96	5.1	100.52	101.00	1.9	13,128	0.01%
2023/06/21	3	104.67	1	104.50	105.00	2	12,831	0.02%
2023/06/20	9	105.67	15.7	106.00	105.00	-6.7	12,492	-0.05%
2023/06/19	7.7	107.25	8.1	109.19	107.00	-0.4	12,045	0.00%
2023/06/16	42.2	107.78	15	110.77	105.00	27.2	11,437	0.24%
2023/06/15	14	108.54	10.1	110.58	111.00	3.9	10,309	0.04%
2023/06/14	5	101.70	0	0.00	101.00	5	9,973	0.05%
2023/06/13	18	103.06	18	103.83	103.00	0	9,704	0.00%
2023/06/12	4	104.73	5.4	105.96	103.00	-1.4	9,570	-0.01%
2023/06/09	63	94.55	64.1	94.88	97.60	-1.1	9,348	-0.01%
2023/06/08	4.1	94.00	4.7	94.95	93.80	-0.7	9,261	-0.01%
2023/06/07	132.5	95.10	132.1	95.49	96.20	0.5	9,169	0.00%	大買/大賣/
2023/06/06	5	94.00	7	93.77	93.90	-2	9,024	-0.02%
2023/06/05	11	93.69	11.1	93.67	96.00	-0.1	9,084	0.00%
2023/06/02	23.2	88.18	21.1	88.55	89.80	2	8,835	0.02%
2023/06/01	4	86.88	3	86.70	86.20	1	8,725	0.01%
2023/05/31	13	87.52	13	88.63	89.00	0	8,669	0.00%
2023/05/30	7	86.74	12	86.33	86.70	-5	8,213	-0.06%
2023/05/29	13	86.55	11.1	84.87	86.40	2	8,084	0.02%
2023/05/26	0	0.00	2	83.40	83.30	-2	8,025	-0.02%
2023/05/25	2	80.70	0	0.00	80.70	2	7,915	0.03%
2023/05/24	1	79.30	3	79.60	79.80	-2	7,900	-0.03%
2023/05/23	0.1	79.44	0.3	79.60	80.20	-0.2	7,825	0.00%
2023/05/22	7	81.18	7	81.34	81.40	0	7,742	0.00%
2023/05/19	4	81.80	4	82.00	81.90	0	7,666	0.00%
2023/05/18	5	81.60	5	80.70	82.00	0	7,660	0.00%
2023/05/17	1	79.90	1.1	80.04	80.50	-0.1	7,578	0.00%
2023/05/16	0	0.00	3.1	78.55	78.60	-3.1	7,471	-0.04%
2023/05/15	0	75.90	0	0.00	76.40	0	7,364	0.00%
2023/05/12	0	0.00	1.3	76.82	76.10	-1.3	7,394	-0.02%
2023/05/11	0	0.00	1.3	76.82	77.20	-1.3	7,436	-0.02%
2023/05/05	3	76.30	0.1	76.30	76.20	3	7,460	0.04%
2023/05/04	0	0.00	1	76.00	76.00	-1	7,468	-0.01%
2023/05/02	0.2	74.30	6.1	75.59	75.90	-5.9	7,500	-0.08%
2023/04/28	1	73.00	0	0.00	73.50	1	7,575	0.01%
2023/04/27	5	73.60	5	73.72	73.30	0	7,550	0.00%
2023/04/26	6	71.75	6	71.87	72.20	0	7,445	0.00%
2023/04/25	10	72.09	10	72.28	71.80	0	7,355	0.00%
2023/04/24	0.1	72.00	0	0.00	72.00	0.1	7,261	0.00%
2023/04/21	1	73.00	0.1	73.40	73.20	1	7,214	0.01%
2023/04/20	3	72.80	3.2	72.96	72.90	-0.2	7,163	0.00%
2023/04/18	2.3	73.08	2	74.20	73.60	0.3	7,170	0.00%
2023/04/17	5	74.90	9	75.04	75.30	-4	7,081	-0.06%
2023/04/14	9.2	75.93	0.1	75.60	76.30	9.1	6,973	0.13%
2023/04/10	8	73.25	9	73.46	73.40	-1	6,786	-0.01%
2023/03/30	0	72.70	0	0.00	73.50	0	7,041	0.00%
2023/03/27	1	73.20	0.2	73.50	73.00	0.8	8,045	0.01%
2023/03/24	0	0.00	1	71.30	72.30	-1	8,446	-0.01%
2023/03/22	0	0.00	1	70.70	71.00	-1	8,505	-0.01%
2023/03/17	0.2	70.40	0	0.00	70.50	0.2	8,630	0.00%
2023/03/16	0.1	71.30	29	70.67	70.00	-29	8,528	-0.34%
2023/03/15	32	74.30	4.1	74.65	74.10	27.9	8,658	0.32%
2023/03/14	3	74.43	5	74.88	74.20	-2	8,568	-0.02%
2023/03/13	2	73.90	2	74.30	74.40	0	8,455	0.00%
2023/03/10	3	72.83	1	73.20	73.10	2	8,371	0.02%
2023/03/09	0	0.00	13.5	73.61	73.60	-13.5	8,368	-0.16%
2023/03/08	1	74.90	1	75.10	75.00	0	8,389	0.00%
2023/03/07	6	75.20	6.1	74.51	75.30	-0.1	8,261	0.00%
2023/03/06	0.1	73.70	3.1	73.90	74.30	-3.1	8,212	-0.04%
2023/03/03	8	72.49	10	72.39	72.70	-2	8,155	-0.02%
2023/03/02	1	71.90	0.1	71.20	71.80	1	8,112	0.01%
2023/02/24	0	0.00	1	69.80	69.50	-1	8,146	-0.01%
2023/02/22	4	69.55	1	69.30	69.40	3	8,029	0.04%
2023/02/09	1	70.00	0.2	69.70	70.30	0.9	8,232	0.01%
2023/02/07	2	68.30	0	0.00	68.70	2	8,171	0.02%
2023/02/06	8	68.60	9	67.61	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	2.4	67.87	68.20	-2.4	8,259	-0.03%
2023/02/02	7	67.39	7	67.10	67.00	0	8,238	0.00%
2023/02/01	3	67.00	0	0.00	66.40	3	8,198	0.04%
2023/01/31	3	66.40	8	67.15	66.40	-5	8,226	-0.06%
2023/01/17	0.5	65.50	0	0.00	65.70	0.5	8,155	0.01%
2023/01/16	1	65.00	0	0.00	65.00	1	8,154	0.01%
2023/01/11	5	65.30	5	65.70	65.10	0	8,611	0.00%
2023/01/06	4	64.70	4	64.80	64.70	0	8,730	0.00%
2023/01/03	0	0.00	2	64.70	64.20	-2	8,986	-0.02%
2022/12/29	1	62.90	1	63.40	63.50	0	9,021	0.00%
2022/12/22	15	63.88	15	64.10	64.30	0	9,384	0.00%
2022/12/21	123	63.20	123	63.38	63.30	0	9,078	0.00%	大買/大賣/
2022/12/16	48	64.36	48	64.58	65.20	0	8,006	0.00%
2022/12/15	3	65.30	4	64.90	65.10	-1	7,710	-0.01%
2022/12/14	1	65.10	1	64.60	65.10	0	7,781	0.00%
2022/12/13	1	63.40	0	0.00	63.40	1	7,832	0.01%
2022/12/08	1	62.60	2	63.10	63.10	-1	8,051	-0.01%
2022/12/07	4.1	62.98	0	0.00	62.60	4.1	7,992	0.05%
2022/12/05	0	65.00	0	0.00	65.30	0	7,748	0.00%
2022/11/30	1	65.40	0	0.00	65.60	1	7,673	0.01%
2022/11/23	1	63.10	0	0.00	64.10	1	7,472	0.01%
2022/11/22	3	64.13	1	64.50	64.10	2	7,402	0.03%
2022/11/21	0.1	66.00	2	65.70	65.70	-2	7,329	-0.03%
2022/11/18	1	67.20	9	67.20	67.40	-8	7,258	-0.11%
2022/11/16	3	67.60	1.1	67.52	67.60	2	7,251	0.03%
2022/11/15	7	65.57	1	66.70	66.70	6	7,233	0.08%
2022/11/14	4	66.68	3	66.70	67.10	1	7,167	0.01%
2022/11/09	9	66.50	1	66.90	66.60	8	7,205	0.11%
2022/11/08	2	66.55	1	66.80	67.00	1	7,280	0.01%
2022/11/07	0.1	66.60	0	0.00	67.00	0.1	7,317	0.00%
2022/11/04	0	65.70	1	66.00	66.40	-1	7,366	-0.01%
2022/11/03	1	65.50	0	0.00	66.40	1	7,421	0.01%
2022/11/02	4	66.48	4	66.35	66.40	0	7,492	0.00%
2022/11/01	0	0.00	3	66.03	66.70	-3	7,468	-0.04%
2022/10/31	2	64.80	2	63.70	64.00	0	7,416	0.00%
2022/10/28	2	64.30	1	64.70	64.20	1	7,449	0.01%
2022/10/27	1	64.50	0	0.00	64.50	1	7,463	0.01%
2022/10/24	15	64.87	15	65.50	64.50	0	7,415	0.00%
2022/10/21	5	64.98	4	65.60	65.50	1	7,407	0.01%
2022/10/20	11	63.61	14	63.45	63.70	-3	7,305	-0.04%
2022/10/19	34	64.78	30	65.30	65.00	4	7,186	0.06%
2022/10/18	0	0.00	1	63.60	62.70	-1	7,006	-0.01%
2022/10/17	2	63.80	2	63.90	63.50	0	6,877	0.00%
2022/10/11	1	63.80	0	0.00	63.80	1	7,174	0.01%
2022/10/06	7	66.61	7	66.83	66.40	0	7,112	0.00%
2022/10/05	0	0.00	1	67.00	66.70	-1	7,107	-0.01%
2022/10/04	1	65.40	1	65.40	65.40	0	6,991	0.00%
2022/09/30	1	64.50	0	0.00	63.80	1	6,883	0.01%
2022/09/29	1	65.20	0	0.00	64.70	1	6,822	0.01%
2022/09/26	0	0.00	3.2	65.62	65.40	-3.2	6,756	-0.05%
2022/09/22	1	65.80	0	0.00	66.50	1	6,801	0.01%
2022/09/20	0	0.00	1	68.80	68.20	-1	6,583	-0.02%
2022/09/08	0	0.00	0.3	68.37	68.70	-0.3	6,634	0.00%
2022/09/07	0	0.00	0	67.40	67.20	0	6,599	0.00%
2022/09/06	6	67.70	6	67.80	67.80	0	6,568	0.00%
2022/09/05	0	0.00	2	67.65	67.50	-2	6,497	-0.03%
2022/09/02	0	0.00	0	65.90	65.60	0	6,447	0.00%
2022/09/01	1	64.30	1	65.20	65.20	0	6,423	0.00%
2022/08/22	1	66.00	4	65.30	65.20	-3	6,855	-0.04%
2022/08/19	0	0.00	11	67.60	67.70	-11	6,832	-0.16%
2022/08/16	17	66.93	6	67.27	67.20	11	6,818	0.16%
2022/08/15	6	68.70	25	68.76	68.30	-19	6,781	-0.28%
2022/08/12	0	0.00	0.1	69.00	69.20	-0.1	6,699	0.00%
2022/08/09	0	0.00	0.1	67.80	68.10	-0.1	6,571	0.00%
2022/08/05	3	66.70	3	66.10	66.50	0	6,597	0.00%
2022/08/04	0	0.00	5	65.30	65.80	-5	6,601	-0.08%
2022/08/03	4	64.75	0	0.00	64.80	4	6,567	0.06%
2022/08/02	31	65.08	28	65.32	65.10	3	6,608	0.05%
2022/08/01	10	65.46	2	65.45	65.00	8	6,555	0.12%
2022/07/29	10	64.60	0	0.00	65.30	10	6,534	0.15%
2022/07/26	0	0.00	1	63.00	63.50	-1	6,409	-0.02%
2022/07/22	0	0.00	5	62.30	62.60	-5	6,399	-0.08%
2022/07/21	48	62.44	54	62.62	62.20	-6	6,405	-0.09%
2022/07/20	18	62.65	21.1	62.71	64.60	-3.1	6,237	-0.05%
2022/07/15	8	57.65	8	57.85	57.50	0	6,159	0.00%
2022/07/14	9	57.58	9	57.64	57.50	0	6,440	0.00%
2022/07/13	5	58.30	5	58.30	58.20	0	6,439	0.00%
2022/07/11	10	57.10	11	57.10	57.10	-1	6,401	-0.02%
2022/07/08	12	57.40	12	57.30	57.20	0	6,415	0.00%
2022/07/05	10	56.72	11	56.71	56.60	-1	6,361	-0.02%
2022/07/04	1.1	54.80	0	0.00	55.30	1.1	6,339	0.02%
2022/07/01	1	57.00	0	0.00	57.00	1	6,286	0.02%
2022/06/30	32	57.78	22	58.08	57.90	10	6,237	0.16%
2022/06/23	1	58.30	1	58.50	58.30	0	5,979	0.00%
2022/06/22	0	0.00	4	57.60	58.60	-4	5,862	-0.07%
2022/06/21	0.1	57.90	0	0.00	57.90	0.1	5,766	0.00%
2022/06/20	9	58.49	9	58.56	58.20	0	5,679	0.00%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/16	2	60.80	0	0.00	60.30	2	5,535	0.04%
2022/06/15	2	60.90	0	0.00	61.00	2	5,836	0.03%
2022/06/14	8	61.19	5	61.20	60.90	3	5,945	0.05%
2022/06/13	2	60.90	0	0.00	61.00	2	6,012	0.03%
2022/05/24	0.1	62.00	0	0.00	61.90	0.1	5,947	0.00%
2022/05/18	5	63.60	5	63.50	63.40	0	6,086	0.00%
2022/05/17	24	63.29	24	62.60	62.60	0	6,160	0.00%
2022/05/16	34	62.10	34	62.91	63.10	0	6,237	0.00%
2022/05/12	0.1	62.50	0.4	62.90	62.60	-0.4	6,301	-0.01%
2022/05/11	20	63.70	20	63.88	63.80	0	6,304	0.00%
2022/05/10	20	64.55	20	64.90	64.40	0	6,344	0.00%
2022/05/09	30	63.93	31	64.25	63.80	-1	6,487	-0.02%
2022/05/06	13	64.20	13	64.70	64.80	0	6,722	0.00%
2022/05/05	30	65.05	30	65.20	65.30	0	6,757	0.00%
2022/05/03	0	0.00	2	64.80	65.00	-2	6,805	-0.03%
2022/04/28	1	65.10	0	0.00	65.30	1	6,877	0.01%
2022/04/27	28.1	65.86	28	65.64	65.60	0.1	6,836	0.00%
2022/04/26	30	67.70	30.3	67.47	67.20	-0.3	6,816	0.00%
2022/04/25	0.3	67.00	0	0.00	68.00	0.3	6,753	0.00%
2022/04/21	10	65.65	11	65.81	66.80	-1	6,513	-0.02%
2022/04/20	2	65.35	1	65.50	65.70	1	6,431	0.02%
2022/04/19	2	68.80	2	68.60	68.20	0	6,134	0.00%
2022/04/18	0	0.00	1	68.00	68.50	-1	6,087	-0.02%
2022/04/13	0	0.00	1.7	67.69	68.10	-1.7	6,148	-0.03%
2022/04/11	1	66.60	1	67.10	66.50	0	6,222	0.00%
2022/04/07	0.5	66.80	0	0.00	66.40	0.5	6,206	0.01%
2022/04/06	0	0.00	70	67.40	67.80	-70	6,167	-1.13%
2022/04/01	20	68.20	10	68.10	68.30	10	6,148	0.16%
2022/03/31	50	68.50	0	0.00	68.10	50	6,192	0.81%
2022/03/23	0	0.00	1	67.40	67.50	-1	6,307	-0.02%
2022/03/21	1	66.60	0	0.00	66.60	1	6,302	0.02%
2022/03/18	4.1	66.17	0	0.00	65.50	4.1	6,251	0.07%
2022/03/17	10	70.70	0.3	70.90	71.00	9.7	5,935	0.16%
2022/03/15	2	69.45	0	0.00	69.50	2	5,775	0.03%
2022/03/11	2	70.70	22	70.71	70.60	-20	5,733	-0.35%
2022/03/10	22	70.36	3	70.40	70.60	19	5,763	0.33%
2022/03/09	2	69.40	2	69.60	69.50	0	5,767	0.00%
2022/03/08	0	0.00	1	68.50	68.20	-1	5,736	-0.02%
2022/03/07	2.1	68.19	0	0.00	68.50	2.1	5,684	0.04%
2022/03/04	0	0.00	1	69.90	69.60	-1	5,678	-0.02%
2022/03/03	0	0.00	0.1	69.80	69.80	-0.1	5,652	0.00%
2022/03/01	0	0.00	0.1	68.90	68.60	-0.1	5,603	0.00%
2022/02/25	0	0.00	1	67.50	68.40	-1	5,535	-0.02%
2022/02/23	10	67.05	10	67.85	67.80	0	5,251	0.00%
2022/02/22	5	67.40	5	67.50	67.50	0	5,231	0.00%
2022/02/21	5	67.80	5	68.50	68.20	0	5,164	0.00%
2022/02/17	7	68.60	12	68.88	68.60	-5	5,109	-0.10%
2022/02/16	5	67.70	1.1	68.01	67.90	3.9	5,011	0.08%
2022/02/15	5	66.70	1	66.80	66.50	4	4,916	0.08%
2022/02/14	0	0.00	14	66.10	66.70	-14	4,808	-0.29%
2022/02/10	1	68.00	0	0.00	68.60	1	4,680	0.02%
2022/02/09	11	68.70	1	68.70	69.10	10	4,603	0.22%
2022/02/08	3	68.40	5.2	67.70	68.80	-2.2	4,421	-0.05%
2022/01/25	0	0.00	1	63.30	63.80	-1	4,165	-0.02%
2022/01/24	0	0.00	1	63.80	63.90	-1	4,091	-0.02%
2022/01/21	0	0.00	1	63.00	63.70	-1	4,096	-0.02%
2022/01/13	1.2	64.25	0	0.00	64.30	1.2	4,211	0.03%
2022/01/07	0	0.00	2	63.50	63.70	-2	4,678	-0.04%
2022/01/06	0	0.00	2	63.60	63.50	-2	4,689	-0.04%
2022/01/04	1.7	64.26	1	64.00	64.40	0.7	4,711	0.01%
2022/01/03	0	0.00	0.4	63.60	63.40	-0.4	4,679	-0.01%
2021/12/29	0	0.00	4	63.93	64.10	-4	4,817	-0.08%
2021/12/28	0	0.00	3	63.80	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	4	63.55	63.60	-4	4,892	-0.08%
2021/12/23	0.2	62.50	0	0.00	62.50	0.2	5,000	0.00%
2021/12/22	17	62.06	17	62.08	61.50	0	5,056	0.00%
2021/12/20	1	61.10	1	61.20	61.00	0	5,132	0.00%
2021/12/17	1	61.50	0	0.00	61.90	1	5,123	0.02%
2021/12/16	0.3	61.60	0	0.00	61.70	0.3	5,207	0.01%
2021/12/09	1	61.80	0	0.00	62.60	1	5,564	0.02%
2021/12/08	0	0.00	2.9	62.17	62.30	-2.9	5,538	-0.05%
2021/12/07	1	61.50	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	3	61.83	62.10	-3	5,513	-0.05%
2021/12/03	0	0.00	5	60.70	60.60	-5	5,521	-0.09%
2021/12/02	0.2	60.90	1	60.70	60.50	-0.8	5,514	-0.01%
2021/11/30	2	60.40	0	0.00	60.30	2	5,537	0.04%
2021/11/26	2.1	60.20	0	0.00	60.10	2.1	5,452	0.04%
2021/11/23	1	60.50	0	0.00	60.40	1	5,560	0.02%
2021/11/19	1.1	61.22	0	0.00	61.60	1.1	5,665	0.02%
2021/11/18	1	61.60	0	0.00	61.70	1	5,651	0.02%
2021/11/17	2	61.75	0	0.00	62.00	2	5,640	0.04%
2021/11/16	2	62.60	4	62.15	62.60	-2	5,661	-0.04%
2021/11/15	1	61.70	0	0.00	61.80	1	5,740	0.02%
2021/11/11	1	61.30	0	0.00	61.30	1	5,832	0.02%
2021/11/09	1	61.10	0	0.00	61.60	1	5,932	0.02%
2021/11/05	0.1	60.60	0	0.00	61.50	0.1	5,988	0.00%
2021/11/04	1	61.50	0	0.00	61.00	1	5,994	0.02%
2021/11/02	0.1	61.35	0	0.00	61.00	0.1	6,042	0.00%
2021/10/28	1	62.00	0	0.00	61.30	1	6,123	0.02%
2021/10/27	1	60.60	0	0.00	62.00	1	6,233	0.02%
2021/10/25	2	60.55	0	0.00	60.50	2	6,647	0.03%
2021/10/22	2	61.05	1	61.40	61.10	1	6,690	0.01%
2021/10/21	1	60.40	0	0.00	60.40	1	6,652	0.02%
2021/10/20	7.1	60.76	2	61.10	60.40	5.1	6,581	0.08%
2021/10/19	7.1	62.12	0	0.00	62.10	7.1	6,426	0.11%
2021/10/18	2	65.20	2	64.80	64.80	0	6,346	0.00%
2021/10/15	3	65.00	3	64.67	64.90	0	6,402	0.00%
2021/10/14	1	64.90	1	64.70	64.30	0	6,410	0.00%
2021/10/13	0	0.00	7	64.44	64.20	-7	6,414	-0.11%
2021/10/12	5	63.22	0	0.00	63.20	5	6,344	0.08%
2021/10/08	0	0.00	1	64.50	64.00	-1	6,381	-0.02%
2021/10/05	1	62.70	0	0.00	62.30	1	6,472	0.02%
2021/10/04	0	0.00	0.1	62.00	62.20	-0.1	6,476	0.00%
2021/10/01	0.1	61.70	0	0.00	62.20	0.1	6,517	0.00%
2021/09/30	1	62.60	1	62.90	62.50	0	6,488	0.00%
2021/09/29	0.1	64.50	1	63.50	64.40	-0.9	6,473	-0.01%
2021/09/28	6	63.68	11	64.79	64.50	-5	6,552	-0.08%
2021/09/27	0	0.00	2	64.35	64.10	-2	6,628	-0.03%
2021/09/24	0.1	63.70	2	64.05	64.00	-2	6,687	-0.03%
2021/09/23	11	62.48	10.2	63.09	63.80	0.8	6,730	0.01%
2021/09/22	0	0.00	1	60.30	61.80	-1	7,012	-0.01%
2021/09/17	1	61.80	1	61.30	61.10	0	7,052	0.00%
2021/09/14	4	61.28	7	61.24	61.10	-3	7,201	-0.04%
2021/09/13	0	0.00	2	60.40	60.60	-2	7,262	-0.03%
2021/09/09	2	59.70	0	0.00	59.60	2	7,537	0.03%
2021/09/08	1	59.30	0	0.00	59.60	1	7,532	0.01%
2021/09/06	1	61.50	2	61.35	60.90	-1	7,441	-0.01%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/09/01	2	61.00	1	60.80	60.80	1	7,385	0.01%
2021/08/30	4	60.93	0	0.00	61.00	4	7,338	0.05%
2021/08/27	0.2	59.75	0	0.00	59.70	0.2	7,302	0.00%
2021/08/26	1	58.70	0	0.00	58.90	1	7,262	0.01%
2021/08/25	0	0.00	1.5	59.33	59.40	-1.5	7,197	-0.02%
2021/08/24	1	58.30	0	0.00	58.40	1	7,142	0.01%
2021/08/19	1.4	57.90	1	57.90	56.90	0.4	7,265	0.00%
2021/08/18	1	58.30	11	58.29	58.50	-10	7,157	-0.14%
2021/08/17	1	58.60	0	0.00	58.50	1	7,149	0.01%
2021/08/16	11.2	58.60	11.1	58.65	58.60	0	7,082	0.00%
2021/08/13	5	61.20	15	61.40	61.30	-10	7,037	-0.14%
2021/08/12	0.1	61.40	0	0.00	61.20	0.1	7,000	0.00%
2021/08/10	0	0.00	1	62.40	62.60	-1	6,984	-0.01%
2021/08/05	0.3	62.80	0.3	63.21	62.90	-0.1	7,051	0.00%
2021/08/04	1	63.00	0	0.00	63.20	1	7,168	0.01%
2021/08/02	2	63.75	3	63.87	63.90	-1	7,178	-0.01%
2021/07/30	5.5	64.33	7.8	64.17	64.10	-2.3	7,141	-0.03%
2021/07/29	0	0.00	2	59.90	59.80	-2	6,841	-0.03%
2021/07/28	11	58.44	0	0.00	58.90	11	6,813	0.16%
2021/07/23	0	0.00	3	58.77	57.90	-3	7,161	-0.04%
2021/07/22	3	58.23	2.2	59.09	58.70	0.8	7,133	0.01%
2021/07/21	1	58.50	0	0.00	58.50	1	7,069	0.01%
2021/07/20	0.2	57.90	9	57.88	58.00	-8.8	7,000	-0.13%
2021/07/16	1.1	58.11	0	0.00	58.10	1.1	7,027	0.01%
2021/07/14	0.1	58.20	0	0.00	58.20	0.1	7,032	0.00%
2021/07/13	1	57.50	0	0.00	57.90	1	6,963	0.01%
2021/07/12	1	56.80	0	0.00	57.00	1	6,911	0.01%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	0	58.10	0	0.00	58.00	0	6,908	0.00%
2021/07/06	3	58.13	0	0.00	58.20	3	6,893	0.04%
2021/07/05	9.2	57.79	0	0.00	57.90	9.2	6,857	0.13%
2021/07/01	3	56.73	1	56.70	56.60	2	6,649	0.03%
2021/06/30	6	57.87	0	0.00	57.60	6	6,553	0.09%
2021/06/29	9	57.86	0.1	58.20	57.40	8.9	6,509	0.14%
2021/06/28	6	63.73	2	64.10	63.70	4	6,222	0.06%
2021/06/23	1.1	63.46	0	0.00	64.10	1.1	5,975	0.02%
2021/06/17	1	65.80	0	0.00	66.30	1	5,523	0.02%
2021/06/09	1	65.00	0	0.00	65.30	1	5,955	0.02%
2021/06/07	0	0.00	0.7	65.20	65.30	-0.7	6,306	-0.01%
2021/06/04	0	0.00	1	65.40	65.40	-1	6,356	-0.02%
2021/06/03	0	0.00	4.2	65.40	65.60	-4.2	6,683	-0.06%
2021/06/02	0	0.00	2	66.40	66.20	-2	6,715	-0.03%
2021/05/28	2	65.70	1	65.80	65.70	1	7,047	0.01%
2021/05/26	1	63.00	0	0.00	63.20	1	7,288	0.01%
2021/05/25	1	63.50	1	63.40	63.00	0	7,395	0.00%
2021/05/21	1	63.10	0	0.00	63.10	1	7,600	0.01%
2021/05/19	3	61.80	1	61.90	62.00	2	7,840	0.03%
2021/05/18	3	61.53	0	0.00	62.00	3	7,955	0.04%
2021/05/17	1	60.90	0	0.00	61.10	1	8,033	0.01%
2021/05/14	1	61.80	1	62.30	61.90	0	8,008	0.00%
2021/05/13	2.2	61.18	0	0.00	60.90	2.2	8,049	0.03%
2021/05/12	1	62.80	0	0.00	61.20	1	8,044	0.01%
2021/05/11	0	0.00	2	64.35	63.00	-2	8,078	-0.02%
2021/05/07	0	0.00	1	67.40	67.40	-1	8,241	-0.01%
2021/05/06	1	64.10	1	65.10	64.00	0	8,286	0.00%
2021/05/05	2	66.10	2	66.00	65.80	0	8,361	0.00%
2021/05/04	7	66.53	0	0.00	66.30	7	8,559	0.08%
2021/05/03	2	66.00	1	67.10	67.10	1	8,517	0.01%
2021/04/27	20	64.70	20	64.40	64.40	0	8,368	0.00%
2021/04/26	2	64.50	0	0.00	64.90	2	8,364	0.02%
2021/04/22	1	63.50	0	0.00	63.50	1	8,463	0.01%
2021/04/20	0	0.00	1	64.20	64.20	-1	8,499	-0.01%
2021/04/19	0	0.00	1	63.10	63.50	-1	8,541	-0.01%
2021/04/15	0.3	62.40	0	0.00	62.50	0.3	8,690	0.00%
2021/04/14	0	0.00	10	61.75	62.30	-10	8,731	-0.11%
2021/04/12	1	64.00	0	0.00	64.00	1	8,901	0.01%
2021/04/09	0	0.00	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	1	64.80	1	65.00	65.20	0	9,032	0.00%
2021/04/07	0	0.00	2	64.30	64.50	-2	8,998	-0.02%
2021/04/01	0	0.00	1	63.70	63.20	-1	8,959	-0.01%
2021/03/31	2	64.10	1	63.30	62.80	1	8,883	0.01%
2021/03/30	2	63.90	0	63.30	64.00	2	8,781	0.02%
2021/03/29	0	0.00	2	62.00	62.70	-2	8,740	-0.02%
2021/03/26	4	61.90	3	61.60	61.90	1	8,735	0.01%
2021/03/24	0	0.00	1	61.40	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	2	61.20	61.60	-2	8,998	-0.02%
2021/03/22	2	61.00	1.1	61.00	61.30	0.9	8,991	0.01%
2021/03/19	4	60.85	0	0.00	61.10	4	8,988	0.04%
2021/03/18	0	0.00	1	61.50	61.60	-1	8,868	-0.01%
2021/03/17	7	60.20	10	60.33	60.50	-3	8,820	-0.03%
2021/03/16	1	60.50	2	60.70	60.30	-1	8,797	-0.01%
2021/03/15	7	60.07	0	0.00	59.90	7	8,767	0.08%
2021/03/12	25	60.37	27	60.50	62.10	-2	8,654	-0.02%
2021/03/10	1	57.70	1	58.00	58.00	0	8,425	0.00%
2021/03/09	9	56.94	12	57.06	57.20	-3	8,380	-0.04%
2021/03/08	1	58.80	0	0.00	58.50	1	8,115	0.01%
2021/03/05	1	58.50	7.1	58.50	58.40	-6.1	8,103	-0.08%
2021/03/04	1	58.80	0	0.00	58.80	1	8,104	0.01%
2021/03/03	1	59.30	0	0.00	59.30	1	8,025	0.01%
2021/03/02	0	0.00	2	59.05	58.80	-2	7,948	-0.03%
2021/02/26	5	59.38	1	59.50	59.40	4	7,815	0.05%
2021/02/24	1	60.80	0	0.00	60.00	1	7,513	0.01%
2021/02/23	2	59.50	3	60.33	60.20	-1	7,422	-0.01%
2021/02/19	1	58.10	0	0.00	58.50	1	7,273	0.01%
2021/02/18	0	0.00	1	58.30	58.40	-1	7,244	-0.01%
2021/02/17	5	56.80	2	56.25	56.80	3	7,173	0.04%
2021/02/05	2	55.40	0	0.00	55.90	2	7,068	0.03%
2021/02/04	0	0.00	1	55.50	56.10	-1	7,039	-0.01%
2021/02/01	1.6	55.29	0	0.00	55.10	1.6	6,783	0.02%
2021/01/29	1	54.60	0	0.00	54.90	1	6,717	0.01%
2021/01/28	1	56.60	1	56.60	57.00	0	6,543	0.00%
2021/01/27	0	0.00	0.4	57.50	57.60	-0.4	6,467	-0.01%
2021/01/26	0	0.00	7	56.90	56.60	-7	6,336	-0.11%
2021/01/25	1	54.50	11.5	54.25	54.40	-10.5	6,166	-0.17%
2021/01/22	1	53.60	10	53.20	53.00	-9	6,154	-0.15%
2021/01/21	0	0.00	1	53.00	52.70	-1	6,133	-0.02%
2021/01/20	1	51.70	7	51.79	51.90	-6	6,165	-0.10%
2021/01/19	0	0.00	5	53.40	53.10	-5	6,095	-0.08%
2021/01/15	0	0.00	2	54.00	53.80	-2	6,012	-0.03%
2021/01/14	4	53.73	3	53.70	53.60	1	5,979	0.02%
2021/01/13	0.1	52.70	2	53.85	53.60	-1.9	5,932	-0.03%
2021/01/12	1.3	53.10	70	52.91	52.80	-68.7	5,878	-1.17%
2021/01/11	6	53.20	166	53.22	53.80	-160	5,800	-2.76%	大賣/鉅額交易
2021/01/08	1	52.70	86	52.47	52.60	-85	5,738	-1.48%
2021/01/07	2	52.50	121	52.29	52.20	-119	5,643	-2.11%	大賣/鉅額交易
2021/01/06	3	52.33	95	52.06	51.50	-92	5,581	-1.65%
2021/01/05	0	0.00	190	51.43	51.60	-190	5,375	-3.53%	大賣/鉅額交易
2021/01/04	0	0.00	3.3	51.17	51.40	-3.3	5,291	-0.06%
2020/12/30	1	49.90	43	49.76	50.00	-42	5,174	-0.81%
2020/12/29	1	49.80	2	49.83	49.95	-1	5,164	-0.02%
2020/12/28	1	49.59	0	0.00	49.90	1	5,162	0.02%
2020/12/25	6	49.33	6	49.31	49.30	0	5,159	0.00%
2020/12/24	7	49.29	5	49.15	49.20	2	5,185	0.04%
2020/12/23	0	0.00	20	49.05	49.00	-20	5,149	-0.39%
2020/12/18	1	48.85	1	48.40	48.00	0	5,132	0.00%
2020/12/17	2	48.58	6	48.55	48.50	-4	4,936	-0.08%
2020/12/16	0	0.00	2	49.15	49.15	-2	4,909	-0.04%
2020/12/15	0	0.00	0	48.40	48.20	0	4,923	0.00%
2020/12/14	0.2	48.50	1.2	48.78	48.50	-1.1	4,941	-0.02%
2020/12/10	1	49.05	0	0.00	49.05	1	4,991	0.02%
2020/12/09	0	0.00	2	48.70	49.25	-2	4,972	-0.04%
2020/12/08	1	48.80	10	49.00	48.95	-9	4,933	-0.18%
2020/12/07	1	48.75	3	48.70	49.10	-2	4,897	-0.04%
2020/12/04	2	49.35	3	49.35	49.40	-1	4,826	-0.02%
2020/12/03	2	49.20	3	49.20	49.20	-1	4,805	-0.02%
2020/12/01	0	0.00	4	48.60	48.85	-4	4,779	-0.08%
2020/11/30	0	0.00	1	49.10	48.05	-1	4,794	-0.02%
2020/11/27	2	49.00	0	0.00	49.05	2	4,647	0.04%
2020/11/24	1	48.50	0	0.00	48.30	1	4,747	0.02%
2020/11/23	3	48.55	0	0.00	48.50	3	4,715	0.06%
2020/11/20	2	48.25	1	48.10	48.00	1	4,681	0.02%
2020/11/19	1	48.65	1	48.55	48.75	0	4,638	0.00%
2020/11/18	6	48.10	0	0.00	48.55	6	4,609	0.13%
2020/11/17	0	0.00	2	48.05	48.30	-2	4,579	-0.04%
2020/11/16	0	0.00	1	47.65	47.60	-1	4,603	-0.02%
2020/11/10	0	0.00	3	47.38	47.50	-3	4,618	-0.06%
2020/11/09	0	0.00	2	47.40	47.40	-2	4,629	-0.04%
2020/11/06	1	47.25	0	0.00	47.25	1	4,654	0.02%
2020/11/05	1	47.25	0	0.00	47.30	1	4,711	0.02%
2020/11/04	1	47.25	2	47.20	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	1	46.85	46.50	-1	4,732	-0.02%
2020/11/02	1	45.90	0	0.00	45.85	1	4,759	0.02%
2020/10/30	0	0.00	13	46.75	46.55	-13	4,824	-0.27%
2020/10/29	11	46.44	0	0.00	46.50	11	4,903	0.22%
2020/10/28	0	0.00	2	46.38	46.55	-2	5,203	-0.04%
2020/10/27	0	0.00	0	46.10	46.00	0	5,929	0.00%
2020/10/26	0	0.00	0	45.90	45.95	0	6,008	0.00%
2020/10/23	12	45.40	1	45.40	45.55	11	6,057	0.18%
2020/10/22	1	45.40	0	0.00	45.40	1	6,145	0.02%
2020/10/21	13	45.86	0	0.00	45.50	13	6,149	0.21%
2020/10/20	12	45.97	0	0.00	45.80	12	6,185	0.19%
2020/10/19	0	0.00	0	46.00	46.00	0	6,223	0.00%
2020/10/16	10	46.05	0	0.00	46.00	10	6,269	0.16%
2020/10/15	4	45.50	0	0.00	45.55	4	6,309	0.06%
2020/10/14	0	0.00	1	45.60	45.40	-1	6,344	-0.02%
2020/10/13	1	45.55	0	0.00	45.70	1	6,410	0.02%
2020/10/12	2	45.60	0	0.00	45.75	2	6,555	0.03%
2020/10/08	0	0.00	0.6	45.70	45.65	-0.6	6,709	-0.01%
2020/10/07	1	45.50	0	0.00	45.40	1	6,787	0.01%
2020/10/06	1	45.65	1	46.15	45.90	0	6,870	0.00%
2020/10/05	3	45.65	0	0.00	45.80	3	6,944	0.04%
2020/09/30	0	0.00	1	46.10	46.10	-1	7,076	-0.01%
2020/09/29	1	45.65	0	0.00	45.50	1	7,142	0.01%
2020/09/24	6	45.30	2	45.43	45.00	4	7,318	0.05%
2020/09/23	1	46.00	1	46.15	46.00	0	7,317	0.00%
2020/09/22	2	45.85	0	0.00	45.85	2	7,388	0.03%
2020/09/21	0	0.00	1	46.95	46.60	-1	7,457	-0.01%
2020/09/18	1	46.65	2	46.85	46.85	-1	7,638	-0.01%
2020/09/17	1	47.75	11	47.65	47.10	-10	7,787	-0.13%
2020/09/16	1	47.65	0	0.00	47.50	1	8,393	0.01%
2020/09/15	0	0.00	1	46.95	47.00	-1	8,635	-0.01%
2020/09/14	0	0.00	2	46.45	47.00	-2	8,956	-0.02%
2020/09/09	2	45.80	1	45.85	46.15	1	9,381	0.01%
2020/09/08	4	46.28	1	46.25	46.45	3	9,419	0.03%
2020/09/07	0	0.00	2	46.20	46.20	-2	9,561	-0.02%
2020/09/04	5	45.59	2	45.93	45.95	3	9,726	0.03%
2020/09/03	2	46.20	0	0.00	46.05	2	9,816	0.02%
2020/09/02	10.6	46.01	0	0.00	46.05	10.6	9,893	0.11%
2020/09/01	1	45.95	0	0.00	46.20	1	9,956	0.01%
2020/08/31	2	46.58	0	0.00	46.40	2	9,990	0.02%
2020/08/27	3	46.80	0	0.00	46.90	3	10,152	0.03%
2020/08/25	2	47.03	0	0.00	47.15	2	10,220	0.02%
2020/08/20	1	47.00	0	0.00	46.90	1	10,416	0.01%
2020/08/19	0	0.00	51	48.37	48.10	-51	10,435	-0.49%
2020/08/18	0	0.00	2	47.98	47.95	-2	10,385	-0.02%
2020/08/17	0	0.00	61	47.46	47.85	-61	10,402	-0.59%
2020/08/13	0	0.00	5	47.50	47.80	-5	10,395	-0.05%
2020/08/12	2.6	47.46	20	47.50	47.60	-17.5	10,470	-0.17%
2020/08/07	0	0.00	1	49.05	48.95	-1	10,562	-0.01%
2020/08/06	1	49.25	2	48.68	48.85	-1	10,557	-0.01%
2020/08/05	2	49.15	3	49.23	49.10	-1	10,579	-0.01%
2020/08/04	5	49.04	3	48.88	49.35	2	10,545	0.02%
2020/08/03	11	48.75	13.4	49.28	48.60	-2.4	10,452	-0.02%
2020/07/31	29	49.71	29	49.01	49.60	0	10,222	0.00%
2020/07/30	11	45.60	3	45.53	45.70	8	9,516	0.08%
2020/07/29	1	45.00	4	44.88	44.80	-3	9,473	-0.03%
2020/07/28	2	45.23	3	45.32	45.05	-1	9,560	-0.01%
2020/07/27	11	46.21	2	45.60	45.50	9	9,662	0.09%
2020/07/24	1	46.40	3	46.35	46.50	-2	9,665	-0.02%
2020/07/23	1	46.75	0	0.00	46.55	1	9,683	0.01%
2020/07/22	3	46.68	0	0.00	46.70	3	9,665	0.03%
2020/07/21	1.3	46.99	0	0.00	46.80	1.3	9,641	0.01%
2020/07/20	8	46.81	0	0.00	47.00	8	9,628	0.08%
2020/07/17	2	46.85	2	47.08	46.70	0	9,646	0.00%
2020/07/15	1	47.00	5.4	47.33	47.40	-4.4	9,551	-0.05%
2020/07/10	2	47.05	288	46.83	46.70	-286	9,418	-3.04%	大賣/鉅額交易
2020/07/08	6	47.11	2	47.08	47.15	4	9,233	0.04%
2020/07/07	0	0.00	1	46.90	47.05	-1	9,124	-0.01%
2020/07/06	0.2	47.05	3	47.02	47.05	-2.8	9,052	-0.03%
2020/07/03	2.2	46.91	0	0.00	46.85	2.2	9,031	0.02%
2020/07/02	2	47.00	0	0.00	47.15	2	9,062	0.02%
2020/07/01	6	46.87	4	46.89	46.75	2	9,093	0.02%
2020/06/30	1	46.30	3	46.77	46.30	-2	9,056	-0.02%
2020/06/29	3	46.57	0	0.00	46.50	3	9,047	0.03%
2020/06/24	3	47.62	0	0.00	47.30	3	8,911	0.03%
2020/06/23	20	47.68	2	47.73	47.40	18	8,773	0.21%
2020/06/22	3.2	52.65	8	53.16	53.10	-4.8	8,201	-0.06%
2020/06/19	0	0.00	1	52.50	52.40	-1	7,984	-0.01%
2020/06/18	2.2	51.00	0	0.00	52.40	2.2	7,710	0.03%
2020/06/16	0	0.00	2	51.20	51.10	-2	7,683	-0.03%
2020/06/15	0	0.00	1	51.30	51.30	-1	7,769	-0.01%
2020/06/10	4	50.30	9	50.50	51.40	-5	7,831	-0.06%
2020/06/09	3.5	50.84	0	0.00	50.60	3.5	7,922	0.04%
2020/06/08	55	50.90	0	0.00	50.80	55	8,045	0.68%
2020/06/05	81	50.17	0	0.00	50.40	81	8,035	1.01%
2020/06/04	25	49.72	0	0.00	49.85	25	8,097	0.31%
2020/06/03	52	49.10	0	0.00	49.55	52	8,104	0.64%
2020/06/02	79	48.78	0	0.00	48.75	79	8,024	0.98%
2020/06/01	30	48.80	9	48.94	48.85	21	8,099	0.26%
2020/05/29	0	0.00	1	48.65	48.10	-1	8,246	-0.01%
2020/05/28	72	48.34	0	0.00	48.20	72	8,270	0.87%
2020/05/27	0	0.00	10	48.80	48.65	-10	8,475	-0.12%
2020/05/26	24	48.00	0	0.00	48.00	24	8,632	0.28%
2020/05/22	85	46.89	0	0.00	46.75	85	8,600	0.99%
2020/05/21	0.2	47.25	1	47.35	47.35	-0.8	8,654	-0.01%
2020/05/20	0	0.00	1.2	46.93	46.80	-1.2	8,706	-0.01%
2020/05/19	0	0.00	9	46.85	46.80	-9	8,790	-0.10%
2020/05/18	1.1	45.55	2	45.58	45.50	-0.9	8,698	-0.01%
2020/05/15	0	0.00	1	46.10	46.10	-1	8,648	-0.01%
2020/05/14	45	46.83	0	0.00	46.85	45	8,495	0.53%
2020/05/13	20	46.85	0	0.00	46.85	20	8,397	0.24%
2020/05/12	41.1	46.88	2	47.15	46.90	39.1	8,342	0.47%
2020/05/11	251	47.08	5	47.25	46.95	246	8,288	2.97%	大買/鉅額交易
2020/05/06	1	46.60	93	46.41	46.55	-92	8,039	-1.14%
2020/05/04	28	44.97	0	0.00	46.50	28	7,975	0.35%
2020/04/30	41.5	46.50	65	46.37	46.50	-23.5	7,841	-0.30%
2020/04/29	122	45.55	0	0.00	45.40	122	7,718	1.58%	大買/鉅額交易
2020/04/28	67	44.98	63	44.78	45.05	4	7,755	0.05%
2020/04/27	0	0.00	101	44.40	44.40	-101	7,854	-1.29%	大賣/鉅額交易
2020/04/24	46	43.84	0	0.00	43.80	46	7,811	0.59%
2020/04/23	50	43.60	101	43.95	44.00	-51	7,797	-0.65%	大賣/
2020/04/22	50	43.31	0	0.00	43.50	50	7,731	0.65%
2020/04/21	1	43.00	1	42.75	43.00	0	7,654	0.00%
2020/04/20	38	43.30	0	0.00	43.45	38	7,573	0.50%
2020/04/17	2	42.98	0	0.00	42.95	2	7,499	0.03%
2020/04/16	1	43.30	1	43.40	43.20	0	7,392	0.00%
2020/04/15	54	43.58	0	0.00	43.70	54	7,306	0.74%
2020/04/14	30	43.40	0	0.00	43.25	30	7,251	0.41%
2020/04/13	29	42.30	5	42.50	42.55	24	7,209	0.33%
2020/04/09	30	42.18	0	0.00	42.15	30	7,205	0.42%
2020/04/08	130	42.23	0	0.00	42.15	130	7,196	1.81%	大買/鉅額交易
2020/04/06	5	42.00	0	0.00	42.25	5	7,047	0.07%
2020/04/01	0	0.00	30	41.55	41.35	-30	6,917	-0.43%
2020/03/31	1	41.05	0	0.00	41.30	1	6,843	0.01%
2020/03/27	5	41.10	0	0.00	40.95	5	6,649	0.08%
2020/03/26	30	40.90	1	41.45	40.85	29	6,591	0.44%
2020/03/25	4	40.59	2	40.80	40.50	2	6,604	0.03%
2020/03/24	1	39.40	1	40.25	39.35	0	6,524	0.00%
2020/03/23	1	38.55	0	0.00	38.55	1	6,496	0.02%
2020/03/20	4	39.15	4	39.85	40.65	0	6,462	0.00%
2020/03/19	1	38.05	7	38.09	37.80	-6	6,314	-0.10%
2020/03/18	5	39.31	0	0.00	39.10	5	6,121	0.08%
2020/03/17	2	39.80	1	39.60	39.40	1	6,012	0.02%
2020/03/13	1	41.60	2	41.15	41.30	-1	5,725	-0.02%
2020/03/12	6	42.12	3	42.12	42.00	3	5,480	0.05%
2020/03/06	2	44.25	0	0.00	44.35	2	5,015	0.04%
2020/03/05	0	0.00	1	44.90	44.85	-1	4,966	-0.02%
2020/03/04	6	45.08	2	45.15	45.10	4	4,875	0.08%
2020/03/03	1	44.20	1	44.45	43.95	0	4,719	0.00%
2020/02/27	1	44.05	2	44.20	43.85	-1	4,715	-0.02%
2020/02/26	2	43.33	0	0.00	43.45	2	4,524	0.04%
2020/02/25	0	0.00	15	43.50	43.95	-15	4,492	-0.33%
2020/02/24	4	44.35	2	44.60	44.00	2	4,496	0.04%
2020/02/21	2	45.73	1	45.90	45.60	1	4,422	0.02%
2020/02/20	0	0.00	0.4	46.70	46.60	-0.4	4,361	-0.01%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/10	0	0.00	1	47.20	47.00	-1	4,607	-0.02%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2020/01/17	0	0.00	1	49.65	50.00	-1	4,867	-0.02%
2020/01/13	1	48.90	0	0.00	49.25	1	5,679	0.02%
2019/12/26	2	49.75	0	0.00	49.90	2	6,561	0.03%
2019/11/21	1	49.90	1	50.50	50.60	0	7,051	0.00%
2019/11/08	1	50.50	0	0.00	50.40	1	7,597	0.01%
2019/11/06	1	51.30	0	0.00	50.80	1	7,782	0.01%
2019/11/05	2	50.30	2	50.95	51.50	0	7,928	0.00%
2019/10/29	0	0.00	4	49.60	49.90	-4	8,695	-0.05%
2019/10/25	0.4	49.50	0	0.00	49.50	0.4	8,652	0.00%
2019/10/24	0	0.00	1	50.40	50.10	-1	8,605	-0.01%
2019/10/23	2	49.35	5	50.50	49.20	-3	8,508	-0.04%
2019/10/22	1	50.50	6	49.83	51.50	-5	8,344	-0.06%
2019/10/08	0	0.00	1	49.65	49.10	-1	7,972	-0.01%
2019/10/04	1	48.35	1	48.80	48.90	0	7,876	0.00%
2019/10/03	0	0.00	1	48.70	49.20	-1	7,817	-0.01%
2019/10/02	6	48.40	3	49.00	48.50	3	7,722	0.04%
2019/09/09	0	0.00	1	49.15	49.40	-1	7,083	-0.01%
2019/08/30	0	0.00	3	49.65	50.00	-3	6,881	-0.04%
2019/08/29	1	48.35	1	48.35	48.90	0	6,773	0.00%
2019/08/28	0	0.00	2	48.95	48.45	-2	6,770	-0.03%
2019/08/27	1	48.85	0	0.00	48.40	1	6,762	0.01%
2019/08/26	0	0.00	2	48.70	48.25	-2	6,675	-0.03%
2019/08/23	0	0.00	1	48.65	48.20	-1	6,689	-0.01%
2019/08/20	0	0.00	11	48.94	49.00	-11	6,719	-0.16%
2019/08/16	1	47.85	2	47.73	47.90	-1	6,449	-0.02%
2019/08/14	1	46.40	0	0.00	46.30	1	6,153	0.02%
2019/08/12	8	47.29	2	47.35	46.40	6	6,048	0.10%
2019/08/08	0	0.00	5	46.86	46.80	-5	5,952	-0.08%
2019/08/02	1	46.85	9	46.79	47.00	-8	5,354	-0.15%
2019/08/01	2	46.13	13	45.21	46.25	-11	5,076	-0.22%
2019/07/30	0	0.00	2	43.75	43.60	-2	4,608	-0.04%
2019/07/25	5	43.60	0	0.00	43.50	5	4,556	0.11%
2019/07/24	3	43.77	2	43.90	43.70	1	4,661	0.02%
2019/07/23	2	43.48	0	0.00	43.70	2	4,723	0.04%
2019/07/22	16	43.12	0	0.00	43.00	16	4,642	0.34%
2019/07/16	0	0.00	1	47.50	47.20	-1	4,222	-0.02%
2019/07/15	0	0.00	1	47.10	47.00	-1	4,107	-0.02%
2019/07/12	0	0.00	1	47.30	46.80	-1	4,122	-0.02%
2019/07/10	0	0.00	1	46.95	46.70	-1	4,107	-0.02%
2019/07/09	0	0.00	1	46.50	46.05	-1	4,096	-0.02%
2019/07/08	0	0.00	0	46.50	46.75	0	4,116	0.00%
2019/07/04	0	0.00	12	46.52	46.50	-12	4,206	-0.29%
2019/07/01	1	45.75	0	0.00	45.80	1	4,259	0.02%
2019/06/21	0	0.00	2	46.00	44.80	-2	4,478	-0.04%
2019/06/06	1	45.05	1	45.35	45.45	0	4,695	0.00%
2019/06/05	1	45.30	2	45.48	45.45	-1	4,680	-0.02%
2019/06/04	1	45.25	0	0.00	45.25	1	4,691	0.02%
2019/06/03	1	45.55	0	0.00	45.50	1	4,712	0.02%
2019/05/31	0	0.00	3	45.20	45.10	-3	4,723	-0.06%
2019/05/24	0	0.00	1	44.05	44.10	-1	5,172	-0.02%
2019/05/20	0	0.00	2	43.30	43.65	-2	5,265	-0.04%
2019/05/17	0	0.00	2	43.00	42.95	-2	5,277	-0.04%
2019/05/14	1	42.45	0	0.00	42.80	1	5,453	0.02%
2019/05/10	1	43.05	1	43.05	43.05	0	5,622	0.00%
2019/05/09	10	43.20	0	0.00	43.40	10	5,755	0.17%
2019/04/23	0	0.00	2	45.00	45.00	-2	6,335	-0.03%
2019/04/15	0	0.00	1	44.65	44.50	-1	6,940	-0.01%
2019/04/11	2	44.40	0	0.00	44.25	2	7,075	0.03%
2019/04/08	0	0.00	1	45.20	45.35	-1	7,083	-0.01%
2019/03/26	1	45.25	0	0.00	45.35	1	7,050	0.01%
2019/03/20	0	0.00	10	44.70	44.45	-10	7,192	-0.14%
2019/03/06	4	43.63	0	0.00	43.55	4	7,935	0.05%
2019/03/04	5	43.54	0	0.00	43.10	5	8,087	0.06%
2019/02/27	6	44.75	0	0.00	44.55	6	7,947	0.08%
2019/02/26	0	0.00	2	47.35	47.20	-2	7,749	-0.03%
2019/02/25	0	0.00	1	46.00	46.40	-1	7,680	-0.01%
2019/02/11	2	46.20	15	46.49	46.65	-13	7,868	-0.17%
2019/01/30	1	45.00	2	45.35	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	11	44.68	44.85	-11	7,693	-0.14%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/24	4	44.20	2	44.10	44.15	2	7,668	0.03%
2019/01/23	0	0.00	7	43.75	44.10	-7	7,699	-0.09%
2019/01/22	1	43.20	0	43.10	43.35	1	7,586	0.01%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	2	43.45	0	0.00	43.00	2	7,416	0.03%
2019/01/17	2	43.10	4	42.73	42.95	-2	7,352	-0.03%
2019/01/16	0	0.00	3	42.77	42.70	-3	7,305	-0.04%
2019/01/15	2	42.90	0	0.00	43.05	2	7,286	0.03%
2019/01/14	0	0.00	2	42.50	42.50	-2	7,234	-0.03%
2019/01/11	0	0.00	3	42.97	42.95	-3	7,295	-0.04%
2019/01/10	3	43.03	1	43.65	42.95	2	7,226	0.03%
2019/01/09	6	42.72	18	42.87	43.30	-12	7,077	-0.17%
2019/01/08	2	41.68	1	41.70	41.60	1	6,880	0.01%
2019/01/07	2	41.05	3	41.23	41.45	-1	6,838	-0.01%
2019/01/04	0	0.00	1	41.00	40.65	-1	6,835	-0.01%
2019/01/03	2	41.30	1	41.45	41.50	1	6,932	0.01%
2018/12/27	1	40.50	0	0.00	40.65	1	6,852	0.01%
2018/12/26	0	0.00	3	39.85	39.90	-3	6,852	-0.04%
2018/12/25	0	0.00	0	39.75	39.75	0	6,839	0.00%
2018/12/22	0	0.00	1	40.35	40.40	-1	6,813	-0.01%
2018/12/20	0	0.00	2	40.95	41.20	-2	6,826	-0.03%
2018/12/19	3	40.57	4	40.65	41.00	-1	6,774	-0.01%
2018/12/18	3	40.15	0	0.00	40.00	3	6,652	0.05%
2018/12/12	0	0.00	10	40.45	40.50	-10	6,585	-0.15%
2018/12/06	0	0.00	1	40.25	41.00	-1	6,658	-0.02%
2018/12/05	0	0.00	3	41.00	41.00	-3	6,605	-0.05%
2018/12/03	1	41.15	2	41.25	41.30	-1	6,481	-0.02%
2018/11/30	0	0.00	3	40.52	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	1	40.05	40.00	-1	5,899	-0.02%
2018/11/28	0	0.00	6	39.89	39.70	-6	5,771	-0.10%
2018/11/27	10	38.80	3	39.00	39.35	7	5,615	0.12%
2018/11/12	0	0.00	3	38.53	38.45	-3	4,894	-0.06%
2018/11/09	3	37.70	5	37.83	38.00	-2	4,868	-0.04%
2018/11/08	3	38.50	0	0.00	38.80	3	4,838	0.06%
2018/11/07	0	0.00	1	38.40	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	2	38.00	38.00	-2	4,792	-0.04%
2018/11/01	1	36.60	7	36.65	37.00	-6	4,812	-0.12%
2018/10/30	0	0.00	4	35.75	35.75	-4	4,618	-0.09%
2018/10/25	0	0.00	1	35.70	35.30	-1	4,637	-0.02%
2018/10/24	2	35.63	3	35.57	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	4	35.55	35.65	-4	4,777	-0.08%
2018/10/22	0	0.00	5	34.55	34.70	-5	4,757	-0.11%
2018/10/19	0	0.00	1	34.00	34.50	-1	4,807	-0.02%
2018/10/16	2	33.75	0	0.00	33.95	2	4,910	0.04%
2018/10/11	12	33.97	0	0.00	33.05	12	4,978	0.24%
2018/10/09	2	36.20	0	0.00	36.10	2	4,948	0.04%
2018/10/08	1	36.15	0	0.00	36.00	1	5,030	0.02%
2018/10/05	6	35.96	0	0.00	36.50	6	5,088	0.12%
2018/10/04	4	36.80	0	0.00	36.80	4	5,058	0.08%
2018/10/02	2	37.80	2	37.80	37.80	0	5,122	0.00%
2018/09/26	0	0.00	0.5	38.00	38.00	-0.5	5,110	-0.01%
2018/09/25	2	38.25	1	38.40	38.20	1	5,165	0.02%
2018/09/21	0	0.00	5	38.16	38.10	-5	5,172	-0.10%
2018/09/20	1	37.20	0	0.00	37.20	1	5,092	0.02%
2018/09/18	2	37.50	0	0.00	37.70	2	5,159	0.04%
2018/09/14	0	0.00	1	37.35	37.35	-1	5,325	-0.02%
2018/09/13	0	0.00	7	38.05	37.35	-7	5,356	-0.13%
2018/09/12	0	0.00	4	35.95	35.60	-4	5,214	-0.08%
2018/09/10	0	0.00	10	35.20	35.35	-10	5,371	-0.19%
2018/09/07	1	35.40	0	0.00	35.70	1	5,532	0.02%
2018/09/06	1	35.80	0	0.00	35.80	1	5,543	0.02%
2018/09/05	0	0.00	1	36.25	36.05	-1	5,601	-0.02%
2018/09/03	2	36.45	0	0.00	36.50	2	5,698	0.04%
2018/08/29	0	0.00	27	36.36	36.50	-27	5,779	-0.47%
2018/08/28	25	35.90	0	0.00	36.00	25	5,794	0.43%
2018/08/27	7	35.27	0	0.00	35.70	7	5,804	0.12%
2018/08/23	9	35.66	0	0.00	35.55	9	5,967	0.15%
2018/08/20	4	35.30	0	0.00	35.20	4	5,995	0.07%
2018/08/17	3	35.27	0	0.00	35.25	3	5,988	0.05%
2018/08/16	2	35.35	0	0.00	35.35	2	5,966	0.03%
2018/08/15	1	35.50	0	0.00	35.70	1	5,961	0.02%
2018/08/14	4	35.98	0	0.00	35.90	4	5,911	0.07%
2018/08/13	7	36.66	0	0.00	36.60	7	5,821	0.12%
2018/08/10	1	37.25	2	37.30	37.20	-1	5,789	-0.02%
2018/08/09	2	39.90	0	0.00	39.85	2	5,760	0.03%
2018/08/08	0	0.00	1	40.10	40.10	-1	5,673	-0.02%
2018/08/07	0	0.00	1	39.90	39.95	-1	5,628	-0.02%
2018/07/31	0	0.00	7	40.03	40.20	-7	5,611	-0.12%
2018/07/27	0	0.00	1	39.65	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	3	39.62	39.75	-3	5,466	-0.05%
2018/07/25	0	0.00	2	39.38	39.10	-2	5,453	-0.04%
2018/07/24	0	0.00	1	38.60	38.75	-1	5,485	-0.02%
2018/07/23	1	38.55	0	0.00	38.55	1	5,437	0.02%
2018/07/20	1	38.70	2	38.95	38.80	-1	5,373	-0.02%
2018/07/19	0	0.00	2	39.00	38.55	-2	5,334	-0.04%
2018/07/18	0	0.00	2	38.35	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	3	38.40	38.15	-3	5,279	-0.06%
2018/07/16	2	37.95	11	38.20	37.70	-9	5,155	-0.17%
2018/07/13	0	0.00	1	37.75	37.55	-1	5,093	-0.02%
2018/07/11	1	36.30	0	0.00	36.80	1	5,066	0.02%
2018/07/09	1	35.95	0	0.00	36.10	1	5,014	0.02%
2018/07/06	8	35.98	0	0.00	35.80	8	5,007	0.16%
2018/07/02	4	36.93	0	0.00	36.80	4	5,118	0.08%
2018/06/29	1	36.80	0	0.00	36.90	1	5,067	0.02%
2018/06/28	1	37.00	1	36.80	36.95	0	5,009	0.00%
2018/06/27	8	37.00	0	0.00	37.00	8	4,984	0.16%
2018/06/26	6	37.01	0	0.00	37.00	6	4,973	0.12%
2018/06/25	5	37.61	0	0.00	37.45	5	4,848	0.10%
2018/06/22	0	0.00	1	37.70	37.95	-1	4,763	-0.02%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/20	5	38.15	0	0.00	38.10	5	4,731	0.11%
2018/06/19	2	38.23	0	0.00	38.15	2	4,700	0.04%
2018/06/15	6	38.71	0	0.00	38.55	6	4,664	0.13%
2018/06/08	2	40.30	3	40.35	40.00	-1	4,919	-0.02%
2018/06/05	0	0.00	1	39.25	39.30	-1	5,074	-0.02%
2018/06/01	0	0.00	1	39.05	39.05	-1	5,167	-0.02%
2018/05/31	3	38.75	0	0.00	39.10	3	5,174	0.06%
2018/05/28	4	39.08	0	0.00	39.20	4	5,575	0.07%
2018/05/25	1	38.80	0	0.00	38.85	1	5,863	0.02%
2018/05/17	2	38.48	0	0.00	38.20	2	6,839	0.03%
2018/05/16	1	38.45	0	0.00	38.45	1	6,862	0.01%
2018/05/11	0	0.00	4	38.58	38.85	-4	7,125	-0.06%
2018/05/08	0	0.00	0.8	38.50	38.50	-0.8	7,162	-0.01%
2018/05/07	4	37.65	0	0.00	37.60	4	7,132	0.06%
2018/05/04	5	37.65	0	0.00	38.00	5	7,115	0.07%
2018/05/03	9	38.01	0	0.00	38.00	9	7,152	0.13%
2018/04/30	1	39.20	0	0.00	39.25	1	7,204	0.01%
2018/04/27	0	0.00	1	39.95	39.95	-1	7,105	-0.01%
2018/04/24	1	39.45	0	0.00	39.15	1	7,276	0.01%
2018/04/23	1	40.25	1	40.20	40.25	0	7,255	0.00%
2018/04/19	2	40.55	0	0.00	40.50	2	7,208	0.03%
2018/04/16	0	0.00	1	41.25	41.40	-1	7,188	-0.01%
2018/04/13	1	41.30	2	41.25	41.20	-1	7,222	-0.01%
2018/04/11	1	40.45	0	0.00	40.50	1	7,219	0.01%
2018/04/10	0	0.00	1	40.40	40.50	-1	7,210	-0.01%
2018/03/30	2	40.70	0	0.00	40.65	2	7,112	0.03%
2018/03/28	1	40.70	0	0.00	40.60	1	7,046	0.01%
2018/03/23	7	40.41	0	0.00	40.50	7	7,119	0.10%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/19	0	0.00	1	42.00	41.95	-1	7,365	-0.01%
2018/03/15	0	0.00	1	41.95	42.35	-1	7,535	-0.01%
2018/03/14	3	40.95	0	0.00	40.75	3	7,453	0.04%
2018/03/13	1	41.60	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	41.80	0	0.00	42.00	1	7,268	0.01%
2018/03/08	0	0.00	1	42.90	42.70	-1	7,228	-0.01%
2018/03/06	0	0.00	1	43.50	43.30	-1	7,397	-0.01%
2018/03/05	1	43.50	0	0.00	43.00	1	7,768	0.01%
2018/03/02	0	0.00	2	43.00	43.00	-2	7,769	-0.03%
2018/03/01	0	0.00	3	43.08	42.70	-3	7,735	-0.04%
2018/02/26	0	0.00	5	43.52	43.00	-5	7,153	-0.07%
2018/02/23	1	40.60	32	41.96	42.70	-31	6,778	-0.46%
2018/02/21	0	0.00	2	40.00	39.60	-2	6,570	-0.03%
2018/02/12	2	37.33	0	0.00	37.45	2	6,535	0.03%
2018/02/09	6	37.18	0	0.00	37.65	6	6,548	0.09%
2018/02/08	12	38.43	0	0.00	38.35	12	6,568	0.18%
2018/02/07	0	0.00	1	40.25	39.60	-1	6,701	-0.01%
2018/02/06	2	39.30	0	0.00	39.30	2	6,835	0.03%
2018/02/05	1	39.00	1	41.10	41.20	0	6,900	0.00%
2018/02/02	1	41.75	0	0.00	41.95	1	7,010	0.01%
2018/01/29	0	0.00	1	42.90	43.00	-1	7,271	-0.01%
2018/01/26	1	42.35	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0	0.00	4	42.85	43.10	-4	7,575	-0.05%
2018/01/18	0	0.00	2	41.25	41.40	-2	7,889	-0.03%
2018/01/17	0	0.00	0	40.25	40.35	0	7,809	0.00%
2018/01/12	0	0.00	1	39.75	40.10	-1	7,977	-0.01%
2018/01/11	1	38.95	0	0.00	38.80	1	8,045	0.01%
2018/01/09	1	39.40	0	0.00	39.40	1	8,350	0.01%
2018/01/05	0	0.00	4	39.75	39.90	-4	8,413	-0.05%
2018/01/04	1	39.55	4	39.75	39.75	-3	8,470	-0.04%