裕隆 (2201)-台新-左楠券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
68.7
漲跌
▼0.6
漲幅
-0.87%
成交量
4,596張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:13:35(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

裕隆 (2201)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/30	20	68.75	0	0.00	68.70	20	4,460	0.45%
2024/04/29	2	68.35	5	68.98	69.30	-3	4,426	-0.07%
2024/04/26	0	0.00	2	67.90	67.50	-2	4,348	-0.05%
2024/04/25	2	67.30	0	0.00	67.40	2	4,353	0.05%
2024/04/24	1	68.00	0	0.00	68.00	1	4,375	0.02%
2024/04/23	5	67.62	0	0.00	67.50	5	4,493	0.11%
2024/04/22	1.3	67.95	0	67.90	67.80	1.3	4,508	0.03%
2024/04/19	20	67.70	5	67.26	66.90	15	4,450	0.34%
2024/04/18	10	66.80	3	70.33	69.30	7	4,372	0.16%
2024/04/17	0.2	67.90	0	67.70	67.40	0.2	4,297	0.00%
2024/04/16	34.2	67.55	3	67.93	67.40	31.2	4,327	0.72%
2024/04/15	0.1	69.50	1	69.50	69.30	-0.9	4,331	-0.02%
2024/04/12	0.1	69.30	0	0.00	69.00	0.1	4,315	0.00%
2024/04/11	0.1	69.00	1	69.40	69.30	-0.9	4,321	-0.02%
2024/04/09	2	69.35	4	69.62	69.10	-2	4,375	-0.05%
2024/04/08	2	70.20	22	69.49	70.00	-20	4,361	-0.46%
2024/04/03	3.2	66.69	20	66.70	66.70	-16.8	4,271	-0.39%
2024/04/02	1	67.70	0	67.90	67.80	1	4,291	0.02%
2024/04/01	0	0.00	1	68.70	68.30	-1	4,275	-0.02%
2024/03/29	0	0.00	0	68.33	68.10	0	4,301	0.00%
2024/03/28	0	67.80	1	68.00	68.20	-1	4,347	-0.02%
2024/03/27	4	67.45	0	0.00	67.30	4	4,480	0.09%
2024/03/26	1	67.20	1	67.40	67.10	0	4,634	0.00%
2024/03/25	0	0.00	5	69.30	68.10	-5	4,637	-0.11%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/20	6.2	68.21	2	68.25	67.70	4.2	4,949	0.08%
2024/03/19	9	68.40	1	69.80	68.30	8	4,983	0.16%
2024/03/18	0	69.10	5	69.40	69.50	-5	5,136	-0.10%
2024/03/15	10.4	68.74	0	0.00	68.50	10.4	5,158	0.20%
2024/03/14	2	69.50	0	0.00	69.80	2	5,161	0.04%
2024/03/13	5	70.10	1	70.10	69.70	4	5,145	0.08%
2024/03/12	4	70.90	22.2	71.19	71.90	-18.2	5,096	-0.36%
2024/03/11	0	0.00	1	67.00	67.60	-1	4,959	-0.02%
2024/03/08	4.5	67.61	2	67.75	67.10	2.5	4,948	0.05%
2024/03/07	10	69.31	5	69.02	68.90	5	4,864	0.10%
2024/03/06	2	70.65	1	70.10	70.10	1	4,820	0.02%
2024/03/05	2	70.85	2	70.80	70.40	0	4,945	0.00%
2024/03/04	0	0.00	1	70.70	70.80	-1	4,943	-0.02%
2024/03/01	1	71.30	2	71.40	70.70	-1	4,936	-0.02%
2024/02/29	3	69.07	2	70.40	70.70	1	4,946	0.02%
2024/02/27	0.2	69.70	0.1	70.70	69.40	0.1	4,902	0.00%
2024/02/26	4	70.48	1	70.50	70.60	3	4,906	0.06%
2024/02/23	12	71.69	12	72.16	71.20	0	4,978	0.00%
2024/02/22	0	0.00	1	70.80	70.90	-1	5,036	-0.02%
2024/02/20	2	71.20	0	0.00	70.90	2	5,293	0.04%
2024/02/19	1	71.60	5	72.00	72.20	-4	5,303	-0.08%
2024/02/02	3	69.93	0	0.00	69.10	3	5,451	0.06%
2024/02/01	0	0.00	4.8	70.45	70.70	-4.8	5,480	-0.09%
2024/01/31	0	0.00	1	68.90	69.50	-1	5,501	-0.02%
2024/01/30	2	70.50	0	0.00	69.60	2	5,522	0.04%
2024/01/24	1	70.80	6	71.10	70.80	-5	5,723	-0.09%
2024/01/23	0	0.00	1	68.80	69.60	-1	5,865	-0.02%
2024/01/22	1	68.60	1	68.60	68.60	0	5,904	0.00%
2024/01/19	3	68.77	5	69.10	69.10	-2	6,009	-0.03%
2024/01/18	1.2	68.22	5	68.08	68.50	-3.8	6,091	-0.06%
2024/01/17	10	68.40	0	0.00	67.70	10	6,163	0.16%
2024/01/16	10.1	69.97	4	69.75	69.80	6.1	6,113	0.10%
2024/01/15	0	0.00	1	71.00	70.90	-1	6,215	-0.02%
2024/01/12	2	70.00	0	0.00	70.70	2	6,435	0.03%
2024/01/10	6.5	69.74	6	70.25	70.20	0.5	6,941	0.01%
2024/01/09	8.3	71.54	1	71.00	70.90	7.3	7,154	0.10%
2024/01/08	3	73.00	0	0.00	72.30	3	7,691	0.04%
2024/01/05	5.9	72.34	0	0.00	72.40	5.9	8,913	0.07%
2024/01/04	6.3	73.00	0	0.00	72.60	6.3	9,230	0.07%
2024/01/03	4	73.60	2	73.10	73.10	2	9,285	0.02%
2024/01/02	1	75.40	2	75.40	74.80	-1	9,265	-0.01%
2023/12/29	1.1	75.00	0.2	75.10	74.80	0.9	9,295	0.01%
2023/12/28	1	73.50	2	74.10	74.60	-1	9,415	-0.01%
2023/12/27	0	0.00	1	73.20	73.30	-1	9,442	-0.01%
2023/12/26	1	72.70	4	72.73	72.70	-3	9,545	-0.03%
2023/12/25	6	73.15	2.1	72.70	72.80	3.9	9,755	0.04%
2023/12/22	2	72.20	5	74.00	72.20	-3	9,944	-0.03%
2023/12/21	18.3	72.91	0	0.00	72.70	18.3	9,849	0.19%
2023/12/20	1	74.10	0	74.60	74.10	1	9,898	0.01%
2023/12/19	2	74.20	2	74.00	74.00	0	9,935	0.00%
2023/12/18	25.2	74.70	0	0.00	74.40	25.2	9,995	0.25%
2023/12/15	18.3	75.82	1	75.80	75.50	17.3	10,188	0.17%
2023/12/14	0	0.00	2	76.60	77.30	-2	10,213	-0.02%
2023/12/13	10	76.19	4	76.43	76.00	6	10,171	0.06%
2023/12/12	0	0.00	1	77.90	77.80	-1	10,053	-0.01%
2023/12/11	3	77.90	3	78.17	78.00	0	10,108	0.00%
2023/12/07	5	77.26	2	77.65	77.60	3	10,186	0.03%
2023/12/06	4	77.73	1	77.80	77.80	3	10,240	0.03%
2023/12/05	3	76.33	0	0.00	77.00	3	10,270	0.03%
2023/12/04	3	77.30	1	77.00	76.50	2	10,336	0.02%
2023/12/01	0	0.00	4	77.20	77.10	-4	10,458	-0.04%
2023/11/30	5.1	76.57	2	76.90	76.90	3.1	10,662	0.03%
2023/11/29	6	78.10	1	78.10	77.90	5	11,171	0.04%
2023/11/27	2	77.15	2	77.10	77.10	0	11,759	0.00%
2023/11/24	9	78.49	0	0.00	78.50	9	12,164	0.07%
2023/11/22	1.3	77.74	1	78.20	77.70	0.3	12,453	0.00%
2023/11/21	5	79.16	1	79.40	79.00	4	12,370	0.03%
2023/11/20	10.2	77.97	0	0.00	78.00	10.2	12,279	0.08%
2023/11/17	1	80.20	14	79.96	80.20	-13	12,116	-0.11%
2023/11/16	10	78.88	0	0.00	79.10	10	12,025	0.08%
2023/11/15	0	0.00	4	79.60	78.50	-4	11,968	-0.03%
2023/11/14	3	77.04	1	77.60	77.90	2	11,858	0.02%
2023/11/10	18	77.35	1	77.90	77.10	17	11,883	0.14%
2023/11/09	2	79.20	0.1	79.19	79.20	1.9	11,857	0.02%
2023/11/08	11	78.69	0	0.00	78.60	11	12,001	0.09%
2023/11/07	1	79.10	1	78.80	79.10	0	12,008	0.00%
2023/11/06	1.2	79.03	1	78.80	78.80	0.2	12,036	0.00%
2023/11/03	0	0.00	2	78.20	78.20	-2	12,143	-0.02%
2023/11/02	1	77.20	3	77.07	77.40	-2	12,086	-0.02%
2023/11/01	3	74.70	2	74.00	75.00	1	12,009	0.01%
2023/10/31	16	76.63	15	76.13	74.10	1	11,946	0.01%
2023/10/30	2	76.85	4	77.00	76.90	-2	11,861	-0.02%
2023/10/27	4.4	77.51	0	0.00	77.30	4.4	11,890	0.04%
2023/10/26	3.4	78.35	5	79.36	78.20	-1.6	11,957	-0.01%
2023/10/25	5	80.44	5	80.80	80.10	0	11,962	0.00%
2023/10/24	13	78.12	15	77.95	79.00	-2	12,043	-0.02%
2023/10/23	8.4	78.12	13	78.25	77.80	-4.6	12,066	-0.04%
2023/10/20	5.1	79.15	5	79.94	79.10	0.1	12,142	0.00%
2023/10/19	4	80.60	3	79.85	81.40	1	12,052	0.01%
2023/10/18	11.1	81.32	3	82.33	80.10	8.1	12,069	0.07%
2023/10/17	12.5	82.40	12	82.16	81.10	0.5	11,808	0.00%
2023/10/16	26.1	84.89	2.3	86.16	83.00	23.8	11,705	0.20%
2023/10/13	18.3	86.45	33.9	88.69	85.10	-15.6	11,340	-0.14%
2023/10/12	2	80.90	13	82.75	84.00	-11	10,331	-0.11%
2023/10/11	1.1	78.68	0	0.00	78.80	1.1	10,484	0.01%
2023/10/06	3.1	79.16	0	0.00	78.90	3.1	10,709	0.03%
2023/10/05	3.2	78.94	1	78.60	78.40	2.2	10,747	0.02%
2023/10/04	6	78.50	1	78.60	78.40	5	10,777	0.05%
2023/10/03	2.1	80.69	0	0.00	80.50	2.1	10,670	0.02%
2023/10/02	1	82.40	0	0.00	82.00	1	10,679	0.01%
2023/09/28	16.2	84.47	7	85.17	83.00	9.2	10,776	0.09%
2023/09/27	5	84.88	14	85.55	86.00	-9	10,746	-0.08%
2023/09/26	3	84.10	8	84.20	83.70	-5	10,621	-0.05%
2023/09/25	11	84.44	8	84.64	84.30	3	10,678	0.03%
2023/09/22	1	81.70	1	81.60	82.50	0	10,638	0.00%
2023/09/21	2.2	80.89	2.5	81.60	80.60	-0.3	10,613	0.00%
2023/09/20	25.8	84.16	13.8	83.45	82.20	12	10,624	0.11%
2023/09/19	4	85.13	8.4	84.99	84.60	-4.4	10,450	-0.04%
2023/09/18	2	83.10	3	83.72	83.30	-1	10,335	-0.01%
2023/09/15	2	83.10	0	0.00	82.90	2	10,380	0.02%
2023/09/14	2	84.55	0	0.00	83.80	2	10,412	0.02%
2023/09/13	11	83.12	12	83.23	83.90	-1	10,425	-0.01%
2023/09/12	12	81.82	2	81.65	81.30	10	10,631	0.09%
2023/09/11	1	82.00	0	0.00	81.20	1	10,647	0.01%
2023/09/08	7	82.87	2	82.60	82.60	5	10,628	0.05%
2023/09/06	8	83.95	3.6	83.42	83.20	4.4	10,618	0.04%
2023/09/05	1	84.30	4	85.40	85.20	-3	10,593	-0.03%
2023/09/04	28	87.51	28.5	86.60	85.70	-0.5	10,510	-0.01%
2023/09/01	12	84.01	23.2	85.14	85.30	-11.2	9,982	-0.11%
2023/08/31	2	83.85	2.3	83.51	83.40	-0.3	9,779	0.00%
2023/08/30	14	81.24	23.5	81.84	83.70	-9.5	9,882	-0.10%
2023/08/29	2	78.55	11	78.71	79.80	-9	9,712	-0.09%
2023/08/28	11	77.81	12	75.94	75.70	-1	10,084	-0.01%
2023/08/24	0	0.00	0	74.60	74.50	0	11,432	0.00%
2023/08/21	1	75.10	2	75.70	75.40	-1	11,977	-0.01%
2023/08/17	0	0.00	4	74.65	75.60	-4	12,610	-0.03%
2023/08/16	1.2	73.29	0	0.00	73.20	1.2	12,960	0.01%
2023/08/15	1	74.30	0	0.00	74.30	1	13,037	0.01%
2023/08/14	4	74.85	1	74.20	73.40	3	13,253	0.02%
2023/08/11	0	0.00	1	77.50	77.50	-1	13,487	-0.01%
2023/08/10	1	78.20	0	0.00	77.90	1	13,636	0.01%
2023/08/09	3	80.53	12	81.73	79.20	-9	13,659	-0.07%
2023/08/08	1	79.60	2	79.90	79.70	-1	13,666	-0.01%
2023/08/07	2.1	80.21	0	0.00	80.50	2.1	13,852	0.01%
2023/08/04	0	0.00	1	80.00	80.70	-1	13,957	-0.01%
2023/08/02	7.1	81.53	0	0.00	80.10	7.1	13,997	0.05%
2023/08/01	1	81.80	0	0.00	81.00	1	13,969	0.01%
2023/07/31	0	0.00	6	83.27	82.00	-6	13,957	-0.04%
2023/07/28	1	81.50	2.1	81.29	81.60	-1.1	13,918	-0.01%
2023/07/27	1	80.00	8.1	80.70	81.00	-7.1	13,982	-0.05%
2023/07/26	6	78.37	1	77.70	77.70	5	13,895	0.04%
2023/07/25	6	78.10	1	79.90	79.80	5	13,936	0.04%
2023/07/24	6.4	76.73	1	76.60	76.20	5.4	13,873	0.04%
2023/07/21	3.2	77.80	0	0.00	77.40	3.2	13,893	0.02%
2023/07/20	8	78.11	1	77.90	78.20	7	14,010	0.05%
2023/07/19	3	79.67	3	80.33	79.00	0	13,983	0.00%
2023/07/18	11.1	81.85	6	80.80	80.20	5.1	14,165	0.04%
2023/07/17	2	83.20	2	86.35	84.40	0	14,604	0.00%
2023/07/14	27	86.07	58.8	85.76	85.50	-31.8	15,027	-0.21%
2023/07/13	2	83.50	5	83.68	84.00	-3	15,484	-0.02%
2023/07/11	15	81.87	0	0.00	80.00	15	16,083	0.09%
2023/07/10	3	81.77	0	0.00	81.30	3	16,401	0.02%
2023/07/07	3.7	82.81	1.4	82.96	82.30	2.4	16,394	0.01%
2023/07/06	12	84.20	11.6	83.83	83.50	0.4	16,360	0.00%
2023/07/05	8	82.29	8	82.28	81.80	0	16,184	0.00%
2023/07/04	0.5	83.00	1	83.20	82.40	-0.5	16,023	0.00%
2023/07/03	1	82.80	1.1	82.38	81.80	-0.1	16,017	0.00%
2023/06/30	39	82.33	38	82.59	82.60	1	15,975	0.01%
2023/06/29	1	80.60	2	81.10	80.50	-1	15,906	-0.01%
2023/06/28	15.1	81.42	15	81.83	80.80	0.1	15,888	0.00%
2023/06/27	16.2	79.86	11	80.66	79.40	5.2	15,857	0.03%
2023/06/26	3.1	80.84	1	81.70	82.00	2.1	15,917	0.01%
2023/06/21	6	82.18	0	0.00	82.00	6	16,007	0.04%
2023/06/20	14	83.82	13	82.78	83.10	1	16,009	0.01%
2023/06/19	6.4	83.40	0	0.00	83.40	6.4	16,067	0.04%
2023/06/16	52.2	86.78	30.2	85.12	83.70	22	16,268	0.14%
2023/06/15	4	87.30	0	0.00	87.70	4	16,050	0.02%
2023/06/14	0	0.00	15	88.20	87.40	-15	16,092	-0.09%
2023/06/13	1	87.70	2	87.90	87.10	-1	16,261	-0.01%
2023/06/12	4	87.43	1	87.00	86.80	3	16,486	0.02%
2023/06/09	2	87.85	0	0.00	87.80	2	16,587	0.01%
2023/06/08	23	87.44	23	88.37	87.10	0	16,894	0.00%
2023/06/07	12	89.90	5	89.52	89.70	7	17,277	0.04%
2023/06/06	10	89.19	8	88.45	88.50	2	17,427	0.01%
2023/06/05	14	92.54	15.3	92.18	90.60	-1.3	17,463	-0.01%
2023/06/02	8	90.21	5	91.16	90.60	3	17,273	0.02%
2023/06/01	52	90.79	72	91.52	89.60	-20	17,110	-0.12%
2023/05/31	20	86.14	19	86.94	87.60	1	16,730	0.01%
2023/05/30	14.1	87.14	31.4	86.33	86.60	-17.3	16,779	-0.10%
2023/05/29	12	82.87	2	83.20	82.80	10	16,189	0.06%
2023/05/26	3	82.80	3.8	82.53	82.20	-0.8	16,720	0.00%
2023/05/25	16	83.89	10	83.92	83.40	6	16,790	0.04%
2023/05/24	0	0.00	4.1	85.09	85.30	-4.1	16,784	-0.02%
2023/05/23	39	84.98	4	84.18	83.70	35	16,779	0.21%
2023/05/22	5	83.50	31.6	82.80	84.20	-26.6	16,625	-0.16%
2023/05/19	1	81.00	0	0.00	80.40	1	16,605	0.01%
2023/05/18	1	80.80	7.6	81.96	81.80	-6.6	17,232	-0.04%
2023/05/17	5	81.24	19.1	81.18	81.10	-14.1	17,202	-0.08%
2023/05/16	0	0.00	1.1	79.24	79.60	-1.1	16,929	-0.01%
2023/05/15	0.2	77.33	1	77.90	76.70	-0.9	16,975	-0.01%
2023/05/12	18.5	76.49	0.3	78.00	78.30	18.2	17,522	0.10%
2023/05/11	18.5	76.49	0.3	78.00	75.90	18.2	17,605	0.10%
2023/05/10	0	0.00	3	78.83	79.10	-3	17,858	-0.02%
2023/05/09	3.2	77.24	0	0.00	77.10	3.2	18,040	0.02%
2023/05/08	4	78.07	3	77.30	78.10	1	18,373	0.01%
2023/05/05	1	77.40	2	78.00	77.40	-1	19,117	-0.01%
2023/05/04	7.1	77.26	1	77.00	77.80	6.1	20,127	0.03%
2023/05/03	7.1	78.37	12	79.02	77.60	-4.9	20,629	-0.02%
2023/05/02	6	80.33	1	80.60	80.00	5	21,995	0.02%
2023/04/27	4	80.33	6	79.60	80.50	-2	22,911	-0.01%
2023/04/26	4	79.30	1	79.10	79.80	3	23,222	0.01%
2023/04/25	17.2	80.33	30	81.15	78.50	-12.8	23,224	-0.06%
2023/04/24	3.8	79.99	4	80.25	80.90	-0.2	23,268	0.00%
2023/04/21	9	81.02	3	80.40	80.30	6	23,333	0.03%
2023/04/20	41	80.84	31.1	80.67	82.00	9.9	23,300	0.04%
2023/04/19	19	85.13	13	84.46	83.20	6	23,430	0.03%
2023/04/18	15	83.96	41.8	84.69	85.70	-26.8	23,376	-0.11%
2023/04/17	7	81.21	10.4	81.00	81.80	-3.4	22,746	-0.01%
2023/04/14	10	78.78	33	78.23	79.10	-23	22,664	-0.10%
2023/04/13	15	78.35	19	77.83	77.60	-4	22,469	-0.02%
2023/04/12	1.1	75.75	15	75.70	75.60	-13.9	22,228	-0.06%
2023/04/11	20.2	75.55	2	76.00	74.70	18.2	22,378	0.08%
2023/04/07	7	74.30	8	74.23	74.30	-1	22,682	0.00%
2023/04/06	13	73.58	0	0.00	73.70	13	22,946	0.06%
2023/03/31	1.1	75.11	16	76.71	75.20	-14.9	23,097	-0.06%
2023/03/29	1	75.40	0	0.00	75.60	1	23,597	0.00%
2023/03/28	9.2	74.86	2	74.60	74.50	7.2	24,135	0.03%
2023/03/27	19.1	76.20	0	0.00	75.50	19.1	24,251	0.08%
2023/03/24	20	78.04	12	78.43	78.80	8	24,380	0.03%
2023/03/23	3	76.83	2	77.05	77.50	1	24,792	0.00%
2023/03/22	2	77.45	1	78.00	76.40	1	25,520	0.00%
2023/03/21	9	77.57	26	78.10	77.30	-17	25,958	-0.07%
2023/03/20	1	76.00	27	75.89	75.80	-26	26,583	-0.10%
2023/03/17	1	75.20	16	75.40	75.70	-15	26,757	-0.06%
2023/03/16	22.1	74.04	7	74.64	73.90	15.1	27,143	0.06%
2023/03/15	52	77.33	52	77.45	75.90	0	27,463	0.00%
2023/03/14	3	75.10	4	75.25	75.50	-1	27,639	0.00%
2023/03/13	11	74.83	17.5	74.59	76.00	-6.5	27,805	-0.02%
2023/03/10	27.1	73.20	21	72.90	72.40	6.1	28,035	0.02%
2023/03/09	13.2	76.28	21	76.59	76.00	-7.8	28,440	-0.03%
2023/03/08	16.1	77.43	0	0.00	77.60	16.1	29,589	0.05%
2023/03/07	4	79.25	0	0.00	79.20	4	31,679	0.01%
2023/03/06	5	78.70	14	79.00	79.00	-9	32,545	-0.03%
2023/03/03	20	78.65	6	78.57	78.10	14	33,580	0.04%
2023/03/02	10.9	78.65	1	79.20	78.80	9.9	33,809	0.03%
2023/03/01	3	82.20	6.1	82.94	81.60	-3.1	34,331	-0.01%
2023/02/24	25	81.43	31	81.90	81.30	-6	34,926	-0.02%
2023/02/23	2.3	78.35	2.2	78.80	80.00	0.1	35,006	0.00%
2023/02/22	8.2	77.93	7	78.09	78.10	1.2	35,078	0.00%
2023/02/21	5	81.36	8	81.05	80.90	-3	35,210	-0.01%
2023/02/20	44	80.04	19	80.66	80.60	25	35,453	0.07%
2023/02/17	13	80.44	21	80.62	80.00	-8	36,109	-0.02%
2023/02/16	18	81.54	34.1	81.82	81.50	-16.1	36,232	-0.04%
2023/02/15	10	78.43	6	78.58	77.90	4	35,580	0.01%
2023/02/14	4.1	77.70	2	77.50	77.20	2.1	35,384	0.01%
2023/02/13	21.1	78.20	32	77.63	77.50	-10.9	35,365	-0.03%
2023/02/10	33	78.38	22	78.44	79.00	11	35,162	0.03%
2023/02/09	10	77.33	4	76.93	76.90	6	34,580	0.02%
2023/02/08	16.1	76.91	5	77.04	77.80	11.1	34,426	0.03%
2023/02/07	24.1	77.40	21	77.31	77.80	3.1	34,045	0.01%
2023/02/06	8.1	77.58	4	78.25	77.50	4.1	33,809	0.01%
2023/02/03	56.2	79.72	48	79.50	78.10	8.2	33,486	0.02%
2023/02/02	68.2	81.21	40	81.17	79.50	28.2	32,779	0.09%
2023/02/01	31	83.16	19	83.76	84.50	12	31,891	0.04%
2023/01/31	41	79.81	52	80.68	82.90	-10.9	31,435	-0.03%
2023/01/30	3	74.27	33.2	77.32	78.10	-30.2	30,031	-0.10%
2023/01/17	27	69.64	18.2	70.54	71.00	8.8	29,893	0.03%
2023/01/16	18	67.70	24.2	68.55	69.20	-6.2	29,626	-0.02%
2023/01/13	7	66.71	8	66.59	66.80	-1	29,718	0.00%
2023/01/12	4.1	66.42	4	66.15	66.20	0.1	29,684	0.00%
2023/01/11	4	67.33	4	66.65	66.50	0	29,471	0.00%
2023/01/10	8	68.10	5.5	67.45	67.20	2.5	29,388	0.01%
2023/01/09	12.5	67.63	67	68.07	68.20	-54.5	29,198	-0.19%
2023/01/06	69	66.75	43	66.36	66.20	26	28,481	0.09%
2023/01/05	18	65.76	13	65.63	65.70	5	27,989	0.02%
2023/01/04	10	64.84	28	65.12	65.70	-18	27,698	-0.06%
2023/01/03	22	63.23	12	63.60	63.20	10	27,350	0.04%
2022/12/30	4	62.05	2	61.70	62.00	2	27,175	0.01%
2022/12/29	1	61.40	2	60.20	61.40	-1	27,061	0.00%
2022/12/28	0	0.00	9	62.03	61.60	-9	26,892	-0.03%
2022/12/27	5	61.42	13.1	62.15	61.90	-8.1	26,747	-0.03%
2022/12/26	17	59.34	4	59.60	61.10	13	26,468	0.05%
2022/12/23	1	59.30	27	59.04	59.10	-26	26,197	-0.10%
2022/12/22	1.1	60.01	14.6	59.75	59.70	-13.5	25,954	-0.05%
2022/12/21	18	60.62	6.5	60.96	60.00	11.5	25,720	0.04%
2022/12/20	21	61.90	3	62.93	61.40	18	25,370	0.07%
2022/12/19	13	64.35	12	64.37	64.20	1	24,857	0.00%
2022/12/16	24.3	64.57	71	64.29	64.10	-46.7	24,654	-0.19%
2022/12/15	31.5	67.77	12.5	67.34	66.50	19	24,382	0.08%
2022/12/14	91	67.55	28	67.04	66.80	63	23,822	0.26%
2022/12/13	21.1	65.55	24.7	65.70	65.00	-3.6	23,062	-0.02%
2022/12/12	13.7	64.33	34	66.21	66.60	-20.3	22,467	-0.09%
2022/12/09	10.2	62.38	8	62.31	62.30	2.2	21,593	0.01%
2022/12/08	17.7	62.45	12	62.70	63.00	5.7	21,338	0.03%
2022/12/07	28.4	64.11	22	64.33	63.40	6.4	20,901	0.03%
2022/12/06	9.6	64.77	2	65.35	64.90	7.6	20,373	0.04%
2022/12/05	12	66.94	5	67.06	66.90	7	19,893	0.04%
2022/12/02	17.2	68.18	25.5	67.13	66.70	-8.3	19,576	-0.04%
2022/12/01	37	67.08	31.9	67.49	67.90	5.1	18,949	0.03%
2022/11/30	134.5	65.05	146	64.93	65.20	-11.5	18,126	-0.06%	大買/大賣/
2022/11/29	143	66.35	126.5	67.42	63.70	16.5	16,812	0.10%	大買/大賣/
2022/11/28	25.2	62.49	23.4	62.70	64.80	1.8	14,714	0.01%
2022/11/25	35.3	59.73	49.3	60.45	60.60	-14	14,089	-0.10%
2022/11/24	24.3	57.27	23	57.31	57.70	1.3	12,958	0.01%
2022/11/23	32.2	56.88	32	56.58	57.10	0.2	12,521	0.00%
2022/11/22	53	54.85	32	53.80	54.90	21	11,541	0.18%
2022/11/21	12	51.73	35.2	52.00	54.10	-23.2	10,587	-0.22%
2022/11/18	37.2	49.09	1	48.75	49.20	36.2	9,933	0.36%
2022/11/17	33.2	50.76	17	51.25	50.20	16.2	9,704	0.17%
2022/11/16	29.2	49.83	16	50.52	50.90	13.2	9,257	0.14%
2022/11/15	15	49.54	20	50.06	51.10	-5	8,791	-0.06%
2022/11/14	1	48.70	38.7	49.10	49.50	-37.7	7,961	-0.47%
2022/11/11	0	0.00	12	45.00	45.00	-12	7,484	-0.16%
2022/11/10	1.2	44.45	0	0.00	44.40	1.2	7,462	0.02%
2022/11/09	6	45.57	3	45.70	44.80	3	7,416	0.04%
2022/11/08	0	0.00	5.3	45.60	45.35	-5.3	7,303	-0.07%
2022/11/04	0.2	44.40	0	0.00	45.05	0.2	7,310	0.00%
2022/11/03	2.2	44.41	0	0.00	44.45	2.2	7,270	0.03%
2022/11/02	0.1	45.75	0	0.00	45.20	0.1	7,337	0.00%
2022/11/01	3	45.60	0	0.00	45.60	3	7,586	0.04%
2022/10/31	0	0.00	8	46.14	45.60	-8	7,566	-0.11%
2022/10/28	3.4	46.61	4	46.12	45.75	-0.6	7,556	-0.01%
2022/10/27	5	45.15	2.2	46.14	46.55	2.8	7,447	0.04%
2022/10/26	2	45.20	5	44.72	44.40	-3	7,331	-0.04%
2022/10/25	4.2	44.25	0	0.00	44.30	4.2	7,207	0.06%
2022/10/24	13	45.76	5	45.56	46.00	8	6,936	0.12%
2022/10/21	8.2	43.98	6	43.95	45.05	2.2	6,516	0.03%
2022/10/20	1	41.35	1	41.30	41.35	0	5,996	0.00%
2022/10/19	0.2	42.75	0	0.00	43.00	0.2	5,965	0.00%
2022/10/18	2	43.47	5	43.16	42.80	-3	6,023	-0.05%
2022/10/17	34.3	43.09	21	43.02	43.45	13.3	6,156	0.22%
2022/10/14	1	42.80	1	42.01	42.80	0	6,177	0.00%
2022/10/13	6.2	42.09	6	42.30	41.05	0.2	6,136	0.00%
2022/10/12	1	40.50	0	0.00	41.05	1	6,071	0.02%
2022/10/11	3	40.80	0	0.00	40.80	3	6,175	0.05%
2022/10/07	1	42.90	0	0.00	42.90	1	6,221	0.02%
2022/10/05	0	41.80	0	0.00	41.20	0	6,646	0.00%
2022/10/04	2	41.00	0	0.00	41.20	2	6,824	0.03%
2022/10/03	0.1	40.53	0	0.00	40.75	0.1	7,032	0.00%
2022/09/30	0	41.10	0	0.00	41.05	0	7,162	0.00%
2022/09/29	0	0.00	1	42.00	41.55	-1	7,232	-0.01%
2022/09/28	3	41.57	1	42.80	41.20	2	7,355	0.03%
2022/09/27	0	42.55	0	0.00	42.65	0	7,378	0.00%
2022/09/26	2	41.70	0	0.00	41.85	2	7,436	0.03%
2022/09/23	1.2	43.03	0	0.00	42.85	1.2	7,635	0.02%
2022/09/22	1.1	42.30	0	0.00	43.45	1.1	7,823	0.01%
2022/09/20	0	0.00	3	43.13	43.30	-3	8,266	-0.04%
2022/09/16	0	42.10	0	0.00	41.95	0	8,792	0.00%
2022/09/15	1	42.10	1	42.15	42.05	0	9,548	0.00%
2022/09/14	2.1	41.95	0	0.00	42.20	2.1	9,969	0.02%
2022/09/13	1	42.20	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0.2	42.40	0	0.00	42.30	0.2	10,661	0.00%
2022/09/08	0	0.00	1	42.15	42.35	-1	10,844	-0.01%
2022/09/07	8	41.91	0	0.00	41.85	8	11,040	0.07%
2022/09/06	5.1	43.00	0	0.00	42.05	5.1	11,057	0.05%
2022/09/05	0.1	44.20	1	44.00	43.40	-0.9	11,033	-0.01%
2022/09/02	1	42.70	12	43.35	43.85	-11	11,015	-0.10%
2022/09/01	6	43.10	8	43.21	43.20	-2	10,804	-0.02%
2022/08/31	5	40.60	0	0.00	41.25	5	10,484	0.05%
2022/08/29	3	40.22	27	40.22	40.15	-24	10,523	-0.23%
2022/08/26	0	40.40	2	41.00	41.00	-2	10,537	-0.02%
2022/08/25	18.1	39.98	30	40.05	39.85	-11.9	10,558	-0.11%
2022/08/24	0	0.00	20	40.88	40.70	-20	10,758	-0.19%
2022/08/23	2	40.70	0	0.00	40.85	2	10,817	0.02%
2022/08/22	5	40.90	0	0.00	40.85	5	10,847	0.05%
2022/08/19	6.5	41.43	0	0.00	41.30	6.5	10,809	0.06%
2022/08/18	0	0.00	10	41.50	41.50	-10	10,867	-0.09%
2022/08/17	13	42.05	0	0.00	41.95	13	10,930	0.12%
2022/08/16	0	0.00	2	42.40	42.40	-2	10,886	-0.02%
2022/08/15	2	42.55	13	42.56	42.55	-11	10,870	-0.10%
2022/08/12	13	41.77	0	0.00	42.40	13	10,881	0.12%
2022/08/11	4	41.98	0	0.00	41.80	4	10,866	0.04%
2022/08/10	1	42.00	0	0.00	41.95	1	10,869	0.01%
2022/08/09	7	41.32	5	42.25	42.20	2	10,889	0.02%
2022/08/08	45	40.30	122	41.15	41.45	-77	10,907	-0.71%	大賣/
2022/08/05	0	0.00	1	44.20	43.80	-1	10,664	-0.01%
2022/08/04	4	43.11	0	0.00	43.25	4	10,610	0.04%
2022/08/03	6	44.15	3	44.30	44.05	3	10,503	0.03%
2022/08/02	32	45.01	0	0.00	45.10	32	10,414	0.31%
2022/07/28	0.1	45.67	8	45.50	45.45	-7.9	10,296	-0.08%
2022/07/27	4	45.75	0	0.00	46.20	4	10,234	0.04%
2022/07/25	4.1	44.62	47	45.05	45.80	-42.9	10,061	-0.43%
2022/07/22	8	45.54	3	45.87	45.95	5	9,867	0.05%
2022/07/21	22	47.15	23	46.86	46.95	-1	9,614	-0.01%
2022/07/20	6	47.94	5	47.60	47.50	1	9,444	0.01%
2022/07/19	0	0.00	1	48.35	48.05	-1	9,371	-0.01%
2022/07/18	22	47.95	32	48.28	48.50	-10	9,321	-0.11%
2022/07/15	10	48.17	1	48.00	48.00	9	9,207	0.10%
2022/07/14	14	48.74	11	49.11	49.00	3	9,075	0.03%
2022/07/13	40	48.32	31	47.77	49.00	9	8,896	0.10%
2022/07/12	24	45.55	17	46.37	46.90	7	8,479	0.08%
2022/07/11	0	0.00	2.2	45.58	46.10	-2.2	8,246	-0.03%
2022/07/08	0.2	44.84	2	44.80	44.70	-1.8	8,045	-0.02%
2022/07/07	5	43.48	30	42.83	43.70	-25	7,907	-0.32%
2022/07/06	37	43.05	1	43.45	42.50	36	7,786	0.46%
2022/07/05	1	45.00	0	0.00	44.50	1	7,651	0.01%
2022/07/04	8	44.89	5	44.60	44.40	3	7,573	0.04%
2022/07/01	29	45.11	17	44.56	44.40	12	7,468	0.16%
2022/06/30	5	47.15	0	0.00	47.20	5	7,202	0.07%
2022/06/29	26	48.47	15	47.50	47.50	11	6,978	0.16%
2022/06/28	12	49.50	7	49.02	48.35	5	6,707	0.07%
2022/06/27	29	49.92	9	49.06	50.20	20	6,443	0.31%
2022/06/24	7	49.91	26	49.93	50.00	-19	6,089	-0.31%
2022/06/23	29	50.91	19	50.52	50.50	10	5,800	0.17%
2022/06/22	25	49.39	19	49.34	49.10	6	4,986	0.12%
2022/06/21	7	48.64	25.2	48.28	49.75	-18.2	4,553	-0.40%
2022/06/20	6	44.64	17	45.38	45.30	-11	3,987	-0.28%
2022/06/17	2.2	45.66	8	46.08	46.10	-5.8	3,770	-0.15%
2022/06/16	20	46.41	7	46.21	45.80	13	3,557	0.37%
2022/06/15	18	45.64	0	0.00	45.40	18	3,336	0.54%
2022/06/13	3	45.15	2.2	45.95	45.40	0.8	3,201	0.03%
2022/06/10	3	45.00	2	45.15	45.40	1	3,116	0.03%
2022/06/09	4	45.20	19	45.04	45.20	-15	3,089	-0.49%
2022/06/08	1	44.35	2	44.55	44.35	-1	3,099	-0.03%
2022/06/07	6	44.60	13	44.30	44.35	-7	3,070	-0.23%
2022/06/06	1	44.60	0	0.00	44.70	1	3,007	0.03%
2022/06/02	8	45.20	0	0.00	45.15	8	3,005	0.27%
2022/06/01	5	45.49	4	46.38	45.80	1	2,937	0.03%
2022/05/31	3	44.05	0	0.00	44.45	3	2,668	0.11%
2022/05/25	0	0.00	7	42.70	43.15	-7	2,352	-0.30%
2022/05/24	13	41.96	0	0.00	42.15	13	2,309	0.56%
2022/05/20	0	0.00	1	42.40	41.95	-1	2,280	-0.04%
2022/05/18	0	0.00	1	42.15	42.05	-1	2,204	-0.05%
2022/05/17	2	41.90	0	0.00	41.95	2	2,198	0.09%
2022/05/13	0	0.00	3	40.05	40.10	-3	1,945	-0.15%
2022/05/12	1	38.35	0	0.00	38.10	1	1,868	0.05%
2022/05/09	1	39.00	0	0.00	38.70	1	1,865	0.05%
2022/04/28	1	39.65	0	0.00	39.60	1	1,960	0.05%
2022/04/27	1	39.30	15	39.53	39.60	-14	1,972	-0.71%
2022/04/20	0	0.00	3	40.95	40.95	-3	2,209	-0.14%
2022/04/19	5	40.15	0	0.00	40.35	5	2,202	0.23%
2022/04/18	10	40.00	0	0.00	40.00	10	2,245	0.45%
2022/04/15	0	0.00	10	40.43	40.55	-10	2,267	-0.44%
2022/04/14	0	0.00	3	40.70	40.50	-3	2,350	-0.13%
2022/04/12	3	39.25	0	0.00	39.10	3	2,472	0.12%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/04/07	7	40.18	2	40.10	39.90	5	2,754	0.18%
2022/04/06	2	40.68	0	0.00	40.55	2	2,779	0.07%
2022/03/31	0	0.00	1	40.85	40.70	-1	2,820	-0.04%
2022/03/29	14	40.38	10	40.37	40.50	4	2,871	0.14%
2022/03/25	1	40.40	0	0.00	40.40	1	2,888	0.03%
2022/03/24	0	0.00	2	40.45	40.55	-2	2,930	-0.07%
2022/03/23	0	0.00	1	40.55	40.70	-1	2,976	-0.03%
2022/03/22	1	40.10	0	0.00	40.30	1	2,996	0.03%
2022/03/21	10	40.00	3	40.02	39.95	7	3,002	0.23%
2022/03/18	0.4	39.80	0	0.00	39.80	0.4	3,030	0.01%
2022/03/17	10	39.50	0.2	39.45	39.60	9.8	3,024	0.32%
2022/03/16	1	39.05	0	0.00	39.00	1	3,028	0.03%
2022/03/14	1	39.00	0	0.00	39.10	1	3,026	0.03%
2022/03/11	1	39.05	2	39.33	39.05	-1	3,025	-0.03%
2022/03/08	0.2	38.90	0	0.00	38.90	0.2	2,973	0.01%
2022/03/07	8	39.91	0	0.00	39.70	8	2,936	0.27%
2022/03/04	1	41.00	7	40.95	40.90	-6	2,906	-0.21%
2022/03/03	3	41.35	18	41.30	41.25	-15	2,969	-0.51%
2022/03/02	15	41.13	7	41.15	41.25	8	3,053	0.26%
2022/03/01	3	41.05	1	41.45	41.35	2	3,084	0.06%
2022/02/25	1	40.80	0	0.00	40.85	1	3,128	0.03%
2022/02/24	10	41.15	2	40.80	40.70	8	3,250	0.25%
2022/02/23	2	41.95	5	41.95	41.85	-3	3,355	-0.09%
2022/02/21	0	0.00	4	42.83	42.75	-4	3,568	-0.11%
2022/02/17	0	0.00	1	42.25	42.25	-1	3,963	-0.03%
2022/02/14	5	41.20	5	41.30	41.20	0	4,128	0.00%
2022/02/11	0	0.00	15	41.95	41.80	-15	4,152	-0.36%
2022/02/10	15	41.83	1	41.75	41.85	14	4,201	0.33%
2022/02/07	0	0.00	2	41.40	41.75	-2	4,312	-0.05%
2022/01/26	2	40.65	0	0.00	40.80	2	4,330	0.05%
2022/01/25	2	40.88	0	0.00	40.80	2	4,417	0.05%
2022/01/24	1	41.10	0	0.00	41.35	1	4,453	0.02%
2022/01/21	1	41.50	0	0.00	41.35	1	4,537	0.02%
2022/01/20	2	42.10	1	42.15	42.00	1	4,538	0.02%
2022/01/19	4	42.10	0	0.00	41.80	4	4,576	0.09%
2022/01/17	0	0.00	27	43.10	43.10	-27	4,644	-0.58%
2022/01/14	0	0.00	1	43.65	43.55	-1	4,736	-0.02%
2022/01/13	1	43.30	0	0.00	43.45	1	4,898	0.02%
2022/01/12	0	0.00	1	42.60	42.60	-1	4,951	-0.02%
2022/01/10	0	0.00	0.6	43.00	43.30	-0.6	5,515	-0.01%
2022/01/07	0	0.00	3	43.93	43.60	-3	5,730	-0.05%
2022/01/06	0	0.00	7	43.42	43.60	-7	5,794	-0.12%
2022/01/05	1	42.85	1	43.55	43.55	0	5,988	0.00%
2022/01/04	11	42.90	4	43.06	43.25	7	6,131	0.11%
2022/01/03	0	0.00	16	42.94	42.85	-16	6,645	-0.24%
2021/12/29	0	0.00	2	42.05	42.05	-2	6,916	-0.03%
2021/12/23	0	0.00	0.1	41.75	41.95	-0.1	7,243	0.00%
2021/12/21	2	41.60	2	41.80	41.80	0	7,547	0.00%
2021/12/20	17	41.93	11	42.12	41.85	6	7,868	0.08%
2021/12/17	25	41.70	2	41.80	41.85	23	8,019	0.29%
2021/12/15	10	41.15	0	0.00	41.15	10	8,731	0.11%
2021/12/14	1	41.40	1	41.25	41.10	0	9,503	0.00%
2021/12/13	1	41.55	1	41.65	41.55	0	9,818	0.00%
2021/12/10	1	41.40	8	41.46	41.35	-7	10,132	-0.07%
2021/12/09	0	0.00	1	41.80	41.70	-1	10,150	-0.01%
2021/12/07	4	41.65	2	41.78	41.90	2	10,150	0.02%
2021/12/02	0.2	41.30	0	0.00	41.30	0.2	10,165	0.00%
2021/12/01	2	41.40	0.1	41.60	41.55	1.9	10,150	0.02%
2021/11/30	1	41.30	1	41.60	41.00	0	10,150	0.00%
2021/11/29	0	0.00	3	40.87	41.10	-3	10,145	-0.03%
2021/11/26	5	41.78	3	41.67	41.60	2	10,092	0.02%
2021/11/24	5	42.65	2	42.70	42.80	3	10,011	0.03%
2021/11/23	2	43.75	9	43.46	43.15	-7	9,994	-0.07%
2021/11/22	2	44.25	15	44.21	44.05	-13	9,908	-0.13%
2021/11/19	1	43.45	20	43.74	43.30	-19	9,740	-0.20%
2021/11/18	9	43.24	8	43.23	43.10	1	9,587	0.01%
2021/11/17	11	43.00	8	43.15	43.40	3	9,523	0.03%
2021/11/16	21	43.10	24.8	43.21	43.35	-3.8	9,379	-0.04%
2021/11/15	0	0.00	3	42.10	41.90	-3	9,147	-0.03%
2021/11/12	0	0.00	1	41.50	41.85	-1	9,137	-0.01%
2021/11/11	2	40.98	0	0.00	40.80	2	9,095	0.02%
2021/11/10	13	41.67	2	41.58	41.55	11	9,033	0.12%
2021/11/09	0	0.00	9	41.75	42.10	-9	9,018	-0.10%
2021/11/08	11	41.63	7	41.63	41.50	4	8,969	0.04%
2021/11/05	2	41.75	1	41.85	41.85	1	8,947	0.01%
2021/11/04	14	41.52	0	0.00	41.50	14	8,966	0.16%
2021/11/03	1	41.50	1	41.35	41.40	0	8,918	0.00%
2021/11/02	0	0.00	2	41.58	41.50	-2	8,965	-0.02%
2021/11/01	1	41.20	0	0.00	41.35	1	8,871	0.01%
2021/10/29	8	41.21	13	41.79	41.10	-5	8,813	-0.06%
2021/10/28	0	0.00	8	41.98	41.90	-8	8,730	-0.09%
2021/10/27	1	42.25	0	0.00	42.25	1	8,705	0.01%
2021/10/26	2	42.60	2	42.35	42.40	0	8,666	0.00%
2021/10/25	5	42.35	8	42.81	42.70	-3	8,597	-0.03%
2021/10/22	3	42.18	1	42.35	42.20	2	8,522	0.02%
2021/10/21	3	42.63	6	43.05	43.10	-3	8,420	-0.04%
2021/10/20	4	42.04	5	41.78	41.40	-1	8,208	-0.01%
2021/10/19	13	42.09	0	0.00	41.90	13	8,091	0.16%
2021/10/18	9	43.64	2	43.03	42.15	7	7,879	0.09%
2021/10/15	4	43.64	1	43.60	44.25	3	7,551	0.04%
2021/10/14	0	0.00	5	43.00	42.95	-5	7,346	-0.07%
2021/10/13	18	42.55	2	43.08	43.65	16	7,244	0.22%
2021/10/12	6	42.80	10	43.97	42.70	-4	7,081	-0.06%
2021/10/08	13	44.52	62	43.71	44.20	-49	6,883	-0.71%
2021/10/07	51	42.34	13	42.80	43.05	38	6,326	0.60%
2021/10/06	2	41.75	5	42.35	42.15	-3	6,118	-0.05%
2021/10/05	2	39.98	1	40.15	40.30	1	5,905	0.02%
2021/10/04	0	0.00	0.7	40.41	40.60	-0.7	5,852	-0.01%
2021/10/01	13	40.66	45.3	40.80	40.25	-32.3	5,782	-0.56%
2021/09/30	3	42.15	0	0.00	42.70	3	5,642	0.05%
2021/09/29	3	42.02	5	42.12	42.00	-2	5,550	-0.04%
2021/09/28	24	42.47	6	42.63	42.80	18	5,453	0.33%
2021/09/27	22	44.59	41	43.80	43.10	-19	5,411	-0.35%
2021/09/24	10.1	43.73	3.6	43.88	44.00	6.5	5,138	0.13%
2021/09/23	33	43.40	18.1	43.44	43.80	14.9	4,989	0.30%
2021/09/22	20.9	44.03	21	44.00	43.70	-0.2	4,756	0.00%
2021/09/17	51	43.85	76.6	42.88	43.95	-25.6	4,291	-0.60%
2021/09/16	44	41.20	39	41.33	41.15	5	3,610	0.14%
2021/09/15	48	39.59	21	40.28	40.30	27	3,399	0.79%
2021/09/14	1	37.80	1	38.15	38.25	0	3,195	0.00%
2021/09/13	20	38.03	0	0.00	38.05	20	3,189	0.63%
2021/09/03	2	38.00	1	38.05	38.10	1	3,381	0.03%
2021/09/02	1	37.65	20	37.90	37.85	-19	3,378	-0.56%
2021/08/27	3	37.95	0	0.00	38.00	3	3,369	0.09%
2021/08/26	13	37.99	0	0.00	37.45	13	3,367	0.39%
2021/08/25	0	0.00	1	37.25	37.30	-1	3,369	-0.03%
2021/08/24	11	36.90	0	0.00	36.95	11	3,388	0.32%
2021/08/20	2	36.33	0	0.00	36.35	2	3,439	0.06%
2021/08/18	1	36.55	0	0.00	37.55	1	3,469	0.03%
2021/08/17	0	0.00	17	37.52	37.00	-17	3,480	-0.49%
2021/08/16	0	0.00	6	38.16	37.80	-6	3,481	-0.17%
2021/08/12	2	39.05	0	0.00	39.05	2	3,491	0.06%
2021/08/11	1	39.30	0	0.00	39.15	1	3,558	0.03%
2021/08/10	8	39.77	10	39.64	39.40	-2	3,646	-0.05%
2021/08/09	1	40.35	0	0.00	40.35	1	3,746	0.03%
2021/08/06	7	41.40	0	0.00	40.90	7	3,899	0.18%
2021/08/05	0	0.00	2	40.33	40.10	-2	3,965	-0.05%
2021/08/03	2	39.45	0	0.00	39.40	2	4,282	0.05%
2021/07/29	18	40.09	9	40.10	40.25	9	4,468	0.20%
2021/07/28	7	39.76	0	0.00	39.70	7	4,571	0.15%
2021/07/27	1	40.70	1	41.00	40.40	0	4,794	0.00%
2021/07/26	0	0.00	6	41.30	40.85	-6	4,940	-0.12%
2021/07/23	0	0.00	1	41.00	41.00	-1	5,029	-0.02%
2021/07/22	0	0.00	10	40.65	40.70	-10	5,087	-0.20%
2021/07/21	4	40.33	0	0.00	40.00	4	5,135	0.08%
2021/07/20	3	40.78	5	41.20	40.60	-2	5,149	-0.04%
2021/07/19	23	41.56	0	0.00	41.35	23	5,206	0.44%
2021/07/16	2	42.85	1	42.55	42.50	1	5,419	0.02%
2021/07/14	1	41.55	0	0.00	41.15	1	5,798	0.02%
2021/07/13	1	42.55	0	0.00	42.00	1	5,921	0.02%
2021/07/12	1	42.55	4	42.30	42.50	-3	6,040	-0.05%
2021/07/09	6	42.10	1	42.20	41.95	5	6,373	0.08%
2021/07/08	0	0.00	7	42.05	42.00	-7	6,864	-0.10%
2021/07/06	6	43.01	0	0.00	42.70	6	7,871	0.08%
2021/07/05	4	43.33	3	43.17	42.80	1	8,124	0.01%
2021/07/02	1	43.10	8	42.51	43.00	-7	8,189	-0.09%
2021/07/01	0	0.00	4	42.68	42.15	-4	8,194	-0.05%
2021/06/30	0	0.00	2	42.60	42.60	-2	8,237	-0.02%
2021/06/29	0.3	42.40	1	42.35	42.30	-0.7	8,331	-0.01%
2021/06/28	0.5	42.30	0	0.00	42.50	0.5	8,484	0.01%
2021/06/25	2	42.45	5	42.87	42.50	-3	8,515	-0.04%
2021/06/24	4	42.23	6	41.98	42.75	-2	8,614	-0.02%
2021/06/23	8	41.23	4	41.45	41.60	4	8,997	0.04%
2021/06/18	0	0.00	2	40.20	40.50	-2	10,830	-0.02%
2021/06/16	4	40.15	5	39.90	40.05	-1	10,903	-0.01%
2021/06/11	1	39.90	0	0.00	39.65	1	11,273	0.01%
2021/06/09	0	0.00	2	39.40	39.35	-2	11,374	-0.02%
2021/06/08	0	0.00	1	39.90	39.65	-1	11,406	-0.01%
2021/06/07	1	40.25	2	40.15	39.80	-1	11,473	-0.01%
2021/06/04	1	40.00	1	40.30	40.15	0	11,526	0.00%
2021/06/02	0	0.00	22	39.87	40.10	-22	11,720	-0.19%
2021/06/01	2	39.85	5	39.55	40.10	-3	11,728	-0.03%
2021/05/31	28	39.70	0	0.00	39.45	28	11,793	0.24%
2021/05/27	0.7	38.85	2	38.80	38.80	-1.3	11,868	-0.01%
2021/05/25	5	39.97	20	39.79	39.55	-15	12,015	-0.12%
2021/05/24	2	39.50	14	39.20	39.50	-12	12,265	-0.10%
2021/05/21	0	0.00	3	39.17	39.20	-3	12,377	-0.02%
2021/05/20	23	38.83	5	38.85	38.60	18	12,562	0.14%
2021/05/19	7	39.09	24	38.78	39.20	-17	12,798	-0.13%
2021/05/18	33	36.86	4	37.74	38.85	29	12,797	0.23%
2021/05/17	5	36.47	2	38.20	36.00	3	12,762	0.02%
2021/05/14	4	40.18	14	40.08	38.90	-10	12,672	-0.08%
2021/05/13	14	37.69	1	38.65	38.40	13	12,556	0.10%
2021/05/12	29	40.30	1	39.80	38.10	28	12,478	0.22%
2021/05/11	3.1	40.93	0.1	40.80	40.60	3	12,357	0.02%
2021/05/07	0	0.00	1	42.50	42.90	-1	12,358	-0.01%
2021/05/06	1	41.30	1	41.35	40.55	0	12,440	0.00%
2021/05/05	1	40.00	2	41.05	40.40	-1	12,720	-0.01%
2021/05/04	6	41.22	2	41.30	40.50	4	12,698	0.03%
2021/05/03	6	43.39	0	44.80	42.95	6	12,571	0.05%
2021/04/29	1	45.15	2	45.45	45.40	-1	12,565	-0.01%
2021/04/27	2	45.60	5	45.20	45.60	-3	12,645	-0.02%
2021/04/23	2	45.00	5	44.85	44.60	-3	12,780	-0.02%
2021/04/22	15	46.11	13	45.87	44.35	2	12,901	0.02%
2021/04/21	12	46.86	10	46.39	46.50	2	12,842	0.02%
2021/04/20	4	47.13	21.5	47.28	47.85	-17.5	12,734	-0.14%
2021/04/19	8	46.41	12	46.42	46.40	-4	12,771	-0.03%
2021/04/16	14	45.76	21	45.78	45.65	-7	12,810	-0.05%
2021/04/15	12	45.93	9	46.12	45.55	3	12,884	0.02%
2021/04/14	51	46.81	44	47.19	47.20	7	12,794	0.05%
2021/04/13	21	46.74	13	47.15	46.80	8	13,010	0.06%
2021/04/12	23	46.18	25.6	46.33	46.30	-2.6	12,787	-0.02%
2021/04/09	13	44.83	47	44.67	44.70	-34	13,190	-0.26%
2021/04/08	1	44.00	0	0.00	44.05	1	13,439	0.01%
2021/04/07	5	43.95	3.2	43.86	43.95	1.8	13,403	0.01%
2021/04/06	36	43.97	11	44.21	44.00	25	13,536	0.18%
2021/04/01	0	0.00	2	44.15	44.45	-2	14,220	-0.01%
2021/03/31	6	44.03	19	44.03	44.05	-13	14,437	-0.09%
2021/03/30	1.3	43.39	1	43.25	43.35	0.3	14,258	0.00%
2021/03/29	5	43.53	17.1	43.28	43.45	-12.1	14,224	-0.08%
2021/03/26	11	44.06	6	44.19	43.25	5	14,084	0.04%
2021/03/25	34	46.72	22	46.31	45.10	12	13,578	0.09%
2021/03/24	34	44.57	30.5	45.15	46.65	3.5	12,788	0.03%
2021/03/23	8	42.53	10	43.00	42.45	-2	11,679	-0.02%
2021/03/22	10	42.25	5	42.20	42.45	5	11,591	0.04%
2021/03/19	3.5	42.13	1.5	42.21	42.10	2	11,540	0.02%
2021/03/18	4	43.60	11	43.18	42.80	-7	11,438	-0.06%
2021/03/17	6.2	43.85	10	43.61	43.30	-3.8	11,313	-0.03%
2021/03/16	0	0.00	12	43.02	42.75	-12	11,058	-0.11%
2021/03/15	2	42.30	12	42.39	42.25	-10	10,985	-0.09%
2021/03/12	2	42.65	0	0.00	42.50	2	10,965	0.02%
2021/03/11	2	42.50	3	42.72	42.40	-1	10,998	-0.01%
2021/03/10	2	42.63	0	0.00	42.35	2	10,968	0.02%
2021/03/09	2	42.43	5	42.27	42.85	-3	10,911	-0.03%
2021/03/08	3	42.18	4	42.09	42.10	-1	10,839	-0.01%
2021/03/04	1	41.70	1	41.85	41.60	0	10,714	0.00%
2021/03/03	3	41.55	1	41.15	41.85	2	10,655	0.02%
2021/03/02	1	42.10	1	41.25	41.20	0	10,597	0.00%
2021/02/26	7	41.95	8	41.93	41.65	-1	10,553	-0.01%
2021/02/25	3	42.57	10	42.73	42.60	-7	10,566	-0.07%
2021/02/24	29	42.50	24	41.57	41.40	5	10,518	0.05%
2021/02/23	6.2	43.26	4	42.98	43.55	2.2	10,325	0.02%
2021/02/22	23	43.09	2	43.45	42.90	21	10,227	0.21%
2021/02/19	21.1	42.31	16	42.88	43.70	5.1	10,159	0.05%
2021/02/18	2.1	41.29	2	40.90	41.10	0.1	9,965	0.00%
2021/02/17	2	40.65	0	0.00	40.90	2	10,053	0.02%
2021/02/05	2	40.13	1	40.10	40.00	1	10,018	0.01%
2021/02/04	4	40.60	4	40.38	40.35	0	9,982	0.00%
2021/02/03	1	41.05	0	0.00	40.95	1	9,973	0.01%
2021/02/02	3	41.18	4	41.06	41.15	-1	9,943	-0.01%
2021/02/01	4	40.23	4	40.68	40.45	0	9,892	0.00%
2021/01/29	6	41.31	5	41.40	40.90	1	9,858	0.01%
2021/01/28	7.1	41.65	2	41.88	41.35	5.1	9,789	0.05%
2021/01/27	3.1	41.94	3	42.10	43.20	0.1	9,589	0.00%
2021/01/26	1.2	41.28	0	0.00	41.10	1.2	9,261	0.01%
2021/01/25	2.2	42.53	2	41.68	41.95	0.2	9,225	0.00%
2021/01/22	15	41.96	5	43.20	43.20	10	9,197	0.11%
2021/01/21	7	40.99	1	41.50	40.95	6	9,061	0.07%
2021/01/20	0	0.00	6	42.21	41.45	-6	8,987	-0.07%
2021/01/19	7.2	43.21	13	43.62	43.05	-5.8	8,845	-0.07%
2021/01/18	12	43.20	2	43.35	43.55	10	8,730	0.11%
2021/01/15	0.3	43.00	3	44.00	42.75	-2.7	8,578	-0.03%
2021/01/14	4	44.83	5	45.27	44.30	-1	8,366	-0.01%
2021/01/13	0.2	44.65	73.6	44.59	44.45	-73.4	8,162	-0.90%
2021/01/12	5.4	44.50	14	44.94	43.95	-8.6	8,071	-0.11%
2021/01/11	23.1	46.80	4	46.63	46.80	19.1	7,913	0.24%
2021/01/08	27.4	47.18	10	46.78	46.55	17.4	7,853	0.22%
2021/01/07	14.2	48.73	7	48.46	48.00	7.2	7,662	0.09%
2021/01/06	11	49.73	6	50.27	49.00	5	7,415	0.07%
2021/01/05	21	49.19	22	49.30	48.85	-1	6,700	-0.01%
2021/01/04	67.7	50.07	53.1	49.33	50.90	14.6	6,279	0.23%
2020/12/31	89.7	45.38	68	45.46	46.90	21.7	5,551	0.39%
2020/12/30	9	42.22	7.3	42.26	42.85	1.7	5,130	0.03%
2020/12/29	8	42.41	25	42.81	42.20	-17	5,130	-0.33%
2020/12/28	62.3	43.20	25.1	43.93	43.50	37.2	4,966	0.75%
2020/12/25	46	39.75	6.3	40.09	41.05	39.7	4,236	0.94%
2020/12/24	0	0.00	2	37.60	37.35	-2	3,943	-0.05%
2020/12/23	4	36.93	3	37.25	37.20	1	3,965	0.03%
2020/12/22	1.1	37.49	0	0.00	37.00	1.1	3,990	0.03%
2020/12/21	1	36.85	2.3	37.13	37.25	-1.3	3,955	-0.03%
2020/12/17	3	37.05	0	0.00	36.90	3	4,034	0.07%
2020/12/15	0	0.00	0	36.75	36.50	0	4,114	0.00%
2020/12/11	3	36.68	0	0.00	36.80	3	4,351	0.07%
2020/12/07	2	38.03	0	0.00	37.65	2	4,911	0.04%
2020/12/04	0.1	38.25	0	0.00	38.45	0.1	5,046	0.00%
2020/12/03	0.5	38.35	2	38.40	38.25	-1.5	5,035	-0.03%
2020/12/01	2.4	38.80	0	0.00	38.80	2.4	5,203	0.05%
2020/11/30	0	0.00	1	38.90	39.00	-1	5,256	-0.02%
2020/11/27	2.1	38.74	1	39.20	39.35	1.1	5,360	0.02%
2020/11/26	1	39.15	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0.3	39.15	6	39.46	39.50	-5.7	5,902	-0.10%
2020/11/24	1.4	38.86	0	0.00	38.75	1.4	6,017	0.02%
2020/11/23	1	40.05	0	0.00	40.10	1	6,060	0.02%
2020/11/20	1.2	39.99	6	39.98	40.05	-4.8	6,286	-0.08%
2020/11/18	2	39.10	7	39.39	39.00	-5	6,319	-0.08%
2020/11/17	5	38.10	0.3	37.84	38.10	4.7	6,289	0.07%
2020/11/16	1	36.90	2	37.28	37.70	-1	6,399	-0.02%
2020/11/13	8	36.45	15	36.41	36.25	-7	6,375	-0.11%
2020/11/12	15.6	35.78	8	36.10	36.00	7.6	6,632	0.12%
2020/11/11	0.1	35.90	0	0.00	35.90	0.1	6,804	0.00%
2020/11/10	10	34.65	10	35.10	35.05	0	6,818	0.00%
2020/11/09	10	34.60	10	34.40	34.50	0	6,897	0.00%
2020/11/06	1	34.20	0	0.00	34.00	1	7,052	0.01%
2020/11/02	0.9	34.90	0	0.00	34.90	0.9	7,806	0.01%
2020/10/30	0.1	35.80	0	0.00	35.60	0.1	7,864	0.00%
2020/10/29	1	37.50	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0.1	38.10	6	38.30	38.30	-5.9	7,917	-0.07%
2020/10/27	0.1	38.25	1	38.20	38.20	-0.9	7,957	-0.01%
2020/10/23	0	0.00	1	38.05	38.05	-1	8,107	-0.01%
2020/10/22	0.4	38.10	3	38.13	38.20	-2.6	8,212	-0.03%
2020/10/21	0	0.00	0.3	38.20	38.20	-0.3	8,288	0.00%
2020/10/20	1	38.10	3	37.95	38.30	-2	8,430	-0.02%
2020/10/19	17.4	38.73	4	38.41	38.00	13.4	8,490	0.16%
2020/10/06	0	0.00	5	23.76	23.95	-5	8,403	-0.06%
2020/10/05	2	22.80	0	0.00	22.85	2	8,393	0.02%
2020/09/23	1	22.85	0	0.00	22.80	1	8,866	0.01%
2020/09/21	10	24.40	2	24.20	24.30	8	8,759	0.09%
2020/09/16	1	23.55	21	23.60	23.50	-20	8,958	-0.22%
2020/09/14	2	23.70	74	23.65	23.60	-72	9,023	-0.80%
2020/09/11	21	23.90	0	0.00	23.70	21	9,128	0.23%
2020/09/09	10	24.75	11	24.36	24.45	-1	9,265	-0.01%
2020/09/08	25	24.86	0	0.00	24.25	25	9,286	0.27%
2020/09/07	40	25.31	40	25.62	25.20	0	9,275	0.00%
2020/09/04	33	25.48	33	25.81	25.45	0	9,415	0.00%
2020/09/03	45	25.57	45	25.90	25.30	0	9,458	0.00%
2020/09/02	51	25.61	3	25.70	25.70	48	9,787	0.49%
2020/09/01	2	25.35	51	25.52	25.90	-49	10,242	-0.48%
2020/08/31	6	25.56	9	25.23	25.30	-3	10,258	-0.03%
2020/08/28	1	24.75	0	0.00	24.65	1	10,694	0.01%
2020/08/27	3.3	24.93	0	0.00	24.75	3.3	10,730	0.03%
2020/08/21	1	24.40	0.3	25.05	25.10	0.7	10,745	0.01%
2020/08/20	0	0.00	2	23.65	23.30	-2	10,541	-0.02%
2020/08/19	1	25.00	1	25.00	24.75	0	10,319	0.00%
2020/08/18	1	25.00	6	25.25	25.35	-5	10,271	-0.05%
2020/08/17	9	24.91	3	25.08	25.15	6	10,263	0.06%
2020/08/14	0	0.00	1	23.95	23.85	-1	10,253	-0.01%
2020/08/13	1	24.60	0.5	24.30	24.40	0.5	10,722	0.00%
2020/08/12	0	0.00	2	24.25	24.40	-2	11,160	-0.02%
2020/08/11	0	0.00	9	24.28	24.55	-9	11,315	-0.08%
2020/08/10	2	24.50	2	24.15	24.20	0	11,238	0.00%
2020/08/07	2	24.10	8	24.33	24.00	-6	11,141	-0.05%
2020/08/06	0	0.00	4	23.91	23.90	-4	10,896	-0.04%
2020/08/05	1	23.40	0	0.00	23.50	1	10,748	0.01%
2020/08/04	0	0.00	1	23.50	23.50	-1	10,813	-0.01%
2020/08/03	1	23.30	0	0.00	23.45	1	10,766	0.01%
2020/07/31	3	23.47	11	23.70	23.70	-8	10,628	-0.08%
2020/07/30	17	22.86	19	22.68	23.00	-2	10,275	-0.02%
2020/07/29	0	0.00	2	21.83	21.80	-2	10,056	-0.02%
2020/07/28	0	0.00	0.1	22.75	20.85	-0.1	10,052	0.00%
2020/07/24	5	21.67	1	21.65	21.10	4	10,072	0.04%
2020/07/23	7	21.86	50	21.80	21.85	-43	10,053	-0.43%
2020/07/21	1	21.45	0.2	21.75	21.90	0.8	10,042	0.01%
2020/07/20	5	21.40	0	0.00	21.40	5	10,001	0.05%
2020/07/17	26	21.69	2	21.85	21.45	24	10,058	0.24%
2020/07/16	30	21.85	0	0.00	21.80	30	10,100	0.30%
2020/07/15	5	21.55	13	21.96	21.65	-8	10,074	-0.08%
2020/07/13	3	21.30	0	0.00	21.45	3	10,089	0.03%
2020/07/10	25	20.90	1	21.35	21.10	24	10,118	0.24%
2020/07/09	2	21.10	0	0.00	21.10	2	10,131	0.02%
2020/07/08	2	21.40	4	21.45	21.40	-2	10,172	-0.02%
2020/07/07	0	0.00	3	22.30	22.25	-3	10,259	-0.03%
2020/07/06	0	0.00	1	21.10	21.25	-1	10,679	-0.01%
2020/07/03	3	21.18	0	0.00	21.20	3	11,003	0.03%
2020/07/02	0.3	21.20	0	0.00	21.25	0.3	11,299	0.00%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	11	21.03	0	0.00	21.15	11	12,611	0.09%
2020/06/24	5	21.87	0	0.00	21.90	5	12,541	0.04%
2020/06/23	2	22.10	0	0.00	22.15	2	12,518	0.02%
2020/06/19	1	22.50	14	22.59	22.50	-13	12,547	-0.10%
2020/06/18	0	0.00	3	22.77	22.50	-3	12,504	-0.02%
2020/06/17	2	22.93	0	0.00	22.90	2	12,471	0.02%
2020/06/16	0	0.00	13	22.75	22.80	-13	12,489	-0.10%
2020/06/15	0	0.00	3	22.45	22.10	-3	12,420	-0.02%
2020/06/12	3	22.37	0	0.00	22.25	3	12,415	0.02%
2020/06/11	5	22.80	7	23.31	22.70	-2	12,296	-0.02%
2020/06/10	4	23.78	12	23.51	23.85	-8	12,240	-0.07%
2020/06/09	74	23.97	90	23.87	23.85	-16	12,160	-0.13%
2020/06/08	5	23.83	4	23.23	23.20	1	11,764	0.01%
2020/06/05	3	22.45	4	22.23	22.30	-1	11,237	-0.01%
2020/06/04	0	0.00	6	22.09	22.35	-6	11,126	-0.05%
2020/06/02	3	20.25	0	0.00	20.10	3	10,602	0.03%
2020/06/01	0	0.00	16	20.36	20.30	-16	10,650	-0.15%
2020/05/28	0	0.00	10	20.60	19.80	-10	10,651	-0.09%
2020/05/25	0	0.00	1	20.35	20.25	-1	10,725	-0.01%
2020/05/22	0	0.00	3	20.30	20.05	-3	10,719	-0.03%
2020/05/21	41	20.53	34	20.60	20.60	7	10,663	0.07%
2020/05/20	27	19.94	14	19.65	20.35	13	10,541	0.12%
2020/05/19	12	18.95	27	19.11	19.70	-15	10,116	-0.15%
2020/05/18	6	17.68	99	17.81	17.95	-93	9,692	-0.96%
2020/05/15	80	16.97	0	0.00	16.90	80	9,511	0.84%
2020/05/14	0	0.00	3	16.70	16.70	-3	9,458	-0.03%
2020/05/13	0	0.00	4	17.00	16.95	-4	9,527	-0.04%
2020/05/11	0	0.00	2	17.00	16.90	-2	9,800	-0.02%
2020/05/08	5	16.35	0	0.00	16.35	5	10,006	0.05%
2020/05/07	0	0.00	3	16.55	16.45	-3	10,091	-0.03%
2020/05/06	10	16.56	0	0.00	16.40	10	10,143	0.10%
2020/05/05	3	16.62	0	0.00	16.65	3	10,113	0.03%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/29	12	17.56	11	17.64	17.55	1	9,996	0.01%
2020/04/28	1	16.85	0	0.00	16.90	1	9,978	0.01%
2020/04/23	0	0.00	20	17.05	17.00	-20	9,776	-0.20%
2020/04/22	10	16.60	0	0.00	16.55	10	9,690	0.10%
2020/04/21	16	17.10	0	0.00	16.75	16	9,616	0.17%
2020/04/16	3	18.10	0	0.00	18.20	3	9,317	0.03%
2020/04/15	0.8	18.35	0	0.00	18.35	0.8	9,244	0.01%
2020/04/13	2	18.55	2	18.70	18.70	0	9,024	0.00%
2020/04/10	2	19.00	4	18.95	18.75	-2	8,882	-0.02%
2020/04/09	2	18.60	5	18.68	18.50	-3	8,637	-0.03%
2020/04/08	51	17.62	277	17.48	18.15	-226	7,968	-2.84%	大賣/鉅額交易
2020/04/07	9.3	16.75	43	16.47	16.50	-33.8	7,539	-0.45%
2020/04/06	0	0.00	4	15.85	15.55	-4	7,210	-0.06%
2020/04/01	67	14.82	29	14.78	14.85	38	6,853	0.55%
2020/03/31	21	14.80	12	14.77	14.70	9	6,443	0.14%
2020/03/27	80	16.58	0	0.00	16.30	80	5,786	1.38%
2020/03/26	0	0.00	2	16.70	16.65	-2	5,713	-0.04%
2020/03/20	5	15.14	1	15.20	15.15	4	5,562	0.07%
2020/03/18	7	16.34	0	0.00	16.10	7	5,345	0.13%
2020/03/16	50	17.40	50	17.67	17.00	0	5,212	0.00%
2020/03/13	71	17.07	0	0.00	17.60	71	5,173	1.37%
2020/03/12	20	18.80	5	19.40	18.60	15	5,023	0.30%
2020/03/11	10	20.25	0	0.00	19.65	10	4,910	0.20%
2020/03/10	0	0.00	1	20.00	20.35	-1	4,867	-0.02%
2020/03/09	15	20.08	0	0.00	20.10	15	4,794	0.31%
2020/03/04	2	20.65	0.2	21.05	21.15	1.8	4,486	0.04%
2020/03/02	1	20.05	0	0.00	20.30	1	4,305	0.02%
2020/02/27	1	20.40	0	0.00	20.40	1	4,172	0.02%
2020/02/26	1	21.70	2	21.40	21.55	-1	4,034	-0.02%
2020/02/21	0	0.00	0.5	20.90	20.95	-0.5	3,682	-0.01%
2020/02/19	0.4	20.85	1	20.80	20.90	-0.6	3,444	-0.02%
2020/02/18	10	20.33	0	0.00	20.15	10	3,365	0.30%
2020/02/14	1	19.90	2	19.75	19.80	-1	3,248	-0.03%
2020/02/13	0	0.00	2	20.25	20.00	-2	3,221	-0.06%
2020/02/12	0	0.00	1	19.80	20.05	-1	3,161	-0.03%
2020/02/11	14	20.09	11	19.70	19.65	3	3,040	0.10%
2020/02/10	12	19.90	15.5	19.91	19.90	-3.5	2,847	-0.12%
2020/02/07	3	18.80	8	18.79	19.25	-5	2,539	-0.20%
2020/02/06	5	18.67	2	18.35	18.75	3	2,407	0.12%
2020/02/05	1	17.40	0	0.00	17.55	1	2,352	0.04%
2020/02/04	2	17.45	4	17.25	17.35	-2	2,323	-0.09%
2020/01/17	0	0.00	5	19.25	19.25	-5	2,146	-0.23%
2020/01/15	0	0.00	3	19.10	19.10	-3	2,168	-0.14%
2020/01/10	6	18.98	0	0.00	19.00	6	2,303	0.26%
2020/01/07	2	19.20	0	0.00	19.00	2	2,321	0.09%
2020/01/06	1	19.20	0	0.00	19.20	1	2,347	0.04%
2020/01/02	0	0.00	1	19.60	19.60	-1	2,383	-0.04%
2019/12/27	3	19.47	0.1	19.30	19.35	2.9	2,450	0.12%
2019/12/23	0	0.00	0.1	19.35	19.35	-0.1	2,563	0.00%
2019/12/16	0	0.00	10	19.20	19.20	-10	2,516	-0.40%
2019/12/11	0	0.00	4	19.15	19.15	-4	2,851	-0.14%
2019/12/10	1	19.10	1	19.25	19.10	0	2,853	0.00%
2019/12/06	2	18.85	1	18.80	18.80	1	2,894	0.03%
2019/12/02	0	0.00	10	19.00	19.00	-10	3,035	-0.33%
2019/11/28	10	19.00	1	18.90	19.15	9	3,038	0.30%
2019/11/26	10	18.85	0	0.00	18.80	10	3,052	0.33%
2019/11/22	5	18.90	0	0.00	18.80	5	3,102	0.16%
2019/11/15	2	18.48	0	0.00	18.70	2	3,276	0.06%
2019/11/12	1	19.20	0	0.00	19.15	1	3,317	0.03%
2019/11/08	1	19.60	0	0.00	19.65	1	3,598	0.03%
2019/11/05	3	19.65	0	0.00	19.70	3	3,820	0.08%
2019/10/25	2	19.63	0	0.00	19.65	2	4,554	0.04%
2019/10/24	1	19.60	1	19.60	19.65	0	4,919	0.00%
2019/10/23	1	19.95	3	19.95	19.65	-2	4,951	-0.04%
2019/10/22	1	19.70	0	0.00	19.80	1	4,970	0.02%
2019/10/21	3	20.05	0	0.00	19.85	3	5,024	0.06%
2019/10/17	0	0.00	0.1	19.70	19.70	-0.1	5,096	0.00%
2019/10/16	0	0.00	1	19.50	19.55	-1	5,099	-0.02%
2019/10/09	2	19.08	0	0.00	18.95	2	5,240	0.04%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	1.5	19.50	0	0.00	19.40	1.5	5,512	0.03%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	0.2	19.45	0	0.00	19.35	0.2	5,561	0.00%
2019/09/27	1	19.65	0	0.00	19.65	1	5,854	0.02%
2019/09/23	1	20.35	0	0.00	20.30	1	6,249	0.02%
2019/09/20	1	20.50	0	0.00	20.35	1	6,345	0.02%
2019/09/19	0.1	20.60	0	0.00	20.60	0.1	6,527	0.00%
2019/09/18	0	0.00	2	19.95	20.40	-2	6,707	-0.03%
2019/09/17	12.2	20.69	0	0.00	20.10	12.2	6,676	0.18%
2019/09/03	2	20.90	0	0.00	20.85	2	7,420	0.03%
2019/09/02	2	20.90	0	0.00	20.95	2	7,566	0.03%
2019/08/26	1	20.70	0	0.00	20.70	1	8,468	0.01%
2019/08/22	1	20.90	0	0.00	21.00	1	9,296	0.01%
2019/08/21	2	20.70	0	0.00	20.95	2	9,722	0.02%
2019/08/20	4	21.00	0	0.00	20.60	4	10,331	0.04%
2019/08/16	0	0.00	30	21.30	21.30	-30	10,429	-0.29%
2019/08/15	1	21.30	0	0.00	21.10	1	10,583	0.01%
2019/08/13	5	22.25	0	0.00	22.25	5	10,900	0.05%
2019/08/08	0	0.00	1	23.20	23.20	-1	11,763	-0.01%
2019/08/07	3	23.05	0	0.00	23.00	3	11,837	0.03%
2019/08/06	1	22.25	1	22.25	22.70	0	12,036	0.00%
2019/07/31	1	24.10	0	0.00	24.00	1	11,789	0.01%
2019/07/29	0.3	24.45	2	24.38	24.45	-1.7	11,611	-0.01%
2019/07/26	0	0.00	12	23.73	23.90	-12	11,344	-0.11%
2019/07/25	0	0.00	1	22.45	22.65	-1	10,970	-0.01%
2019/07/24	0	0.00	1	22.35	22.35	-1	10,959	-0.01%
2019/07/23	4	22.73	1	22.55	22.55	3	10,920	0.03%
2019/07/22	1	23.10	3	23.15	23.20	-2	10,850	-0.02%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/18	0	0.00	2	23.50	23.45	-2	10,663	-0.02%
2019/07/17	0	0.00	2	23.45	23.45	-2	10,646	-0.02%
2019/07/16	11	23.50	0	0.00	23.45	11	10,642	0.10%
2019/07/15	0	0.00	1	23.90	23.90	-1	10,573	-0.01%
2019/07/12	1	23.50	0	0.00	23.15	1	10,479	0.01%
2019/07/11	1	24.05	10	24.05	23.95	-9	10,325	-0.09%
2019/07/10	0	0.00	3	23.90	23.85	-3	10,321	-0.03%
2019/07/05	1	23.80	10	23.80	23.60	-9	10,474	-0.09%
2019/07/04	0	0.00	2	23.50	23.50	-2	10,403	-0.02%
2019/07/03	0	0.00	5	23.40	23.00	-5	10,384	-0.05%
2019/07/02	0	0.00	1	23.45	23.45	-1	10,383	-0.01%
2019/07/01	1	23.20	33	23.26	23.25	-32	10,231	-0.31%
2019/06/26	0	0.00	5	22.95	22.95	-5	10,027	-0.05%
2019/06/25	1	22.65	0	0.00	22.60	1	10,079	0.01%
2019/06/21	5	22.25	0	0.00	22.05	5	9,757	0.05%
2019/06/19	0	0.00	2	21.45	21.80	-2	9,332	-0.02%
2019/06/14	21.1	21.70	0	0.00	21.80	21.1	9,094	0.23%
2019/06/12	1	22.00	6	22.21	22.00	-5	8,821	-0.06%
2019/06/06	11	22.90	1	22.55	22.55	10	8,361	0.12%
2019/06/05	4	23.18	8	23.13	23.20	-4	8,178	-0.05%
2019/06/04	1	23.10	100	23.50	23.10	-99	7,985	-1.24%
2019/06/03	30	23.50	300	23.52	23.25	-270	7,805	-3.46%	大賣/鉅額交易
2019/05/31	1	23.50	2	24.15	23.85	-1	7,586	-0.01%
2019/05/30	206	24.20	13	23.97	23.85	193	7,354	2.62%	大買/鉅額交易
2019/05/29	354	24.45	159	24.35	24.00	195	7,142	2.73%	大買/大賣/鉅額交易
2019/05/28	33	23.90	271	23.83	23.55	-238	6,501	-3.66%	大賣/鉅額交易
2019/05/27	258	23.46	41.5	23.70	23.95	216.5	6,045	3.58%	大買/鉅額交易
2019/05/24	10	21.75	0	0.00	21.80	10	5,396	0.19%
2019/05/23	1	21.80	0	0.00	21.80	1	5,322	0.02%
2019/05/22	4	22.18	46	22.51	22.55	-42	5,186	-0.81%
2019/05/21	20	22.08	5	22.15	22.25	15	4,989	0.30%
2019/05/20	17	22.74	23	22.67	22.50	-6	4,829	-0.12%
2019/05/17	97	21.79	48	21.87	22.15	49	4,370	1.12%
2019/05/16	72	20.78	73	20.80	20.50	-1	3,649	-0.03%
2019/05/15	0	0.00	2	20.00	20.30	-2	3,246	-0.06%
2019/05/14	4	20.10	53	19.70	20.20	-49	3,131	-1.56%
2019/05/06	3	19.20	0	0.00	19.25	3	2,864	0.10%
2019/05/03	0	0.00	1	19.65	19.65	-1	2,819	-0.04%
2019/04/29	49	19.50	1	19.55	19.45	48	2,802	1.71%
2019/04/26	3	19.52	3	19.55	19.50	0	2,796	0.00%
2019/04/22	0	0.00	2	20.00	19.90	-2	2,783	-0.07%
2019/04/18	1	19.80	5	19.75	19.80	-4	2,787	-0.14%
2019/04/16	7	19.31	0	0.00	19.20	7	2,716	0.26%
2019/04/10	0	0.00	5	20.50	20.70	-5	2,286	-0.22%
2019/04/09	3	20.70	0	0.00	20.60	3	2,251	0.13%
2019/04/08	0	0.00	2	20.20	20.25	-2	2,147	-0.09%
2019/03/28	1	19.95	1	19.90	19.90	0	2,029	0.00%
2019/03/06	0	0.00	1	18.90	18.90	-1	4,078	-0.02%
2019/02/25	10	19.00	0	0.00	19.00	10	4,124	0.24%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/02/12	0	0.00	1	18.45	18.50	-1	4,021	-0.02%
2019/01/28	2	18.60	4	18.53	18.55	-2	4,040	-0.05%
2019/01/24	0	0.00	4	18.20	18.20	-4	4,011	-0.10%
2019/01/15	0	0.00	3	18.00	18.10	-3	4,168	-0.07%
2019/01/10	13	17.80	0	0.00	17.80	13	4,192	0.31%
2019/01/07	2	17.90	10	17.80	17.90	-8	4,242	-0.19%
2018/12/24	10	18.50	1	18.55	18.55	9	4,446	0.20%
2018/12/19	0	0.00	1	19.65	19.45	-1	4,479	-0.02%
2018/12/18	11	19.84	3	19.45	19.35	8	4,449	0.18%
2018/12/14	0	0.00	1	20.45	20.55	-1	4,241	-0.02%
2018/12/13	3	20.30	5	20.10	20.30	-2	4,159	-0.05%
2018/12/12	0	0.00	20	20.05	20.10	-20	4,143	-0.48%
2018/12/11	0	0.00	20	20.05	19.80	-20	4,108	-0.49%
2018/12/10	0	0.00	4	20.05	20.10	-4	4,107	-0.10%
2018/12/07	0	0.00	1	20.15	20.05	-1	4,060	-0.02%
2018/12/06	2	20.30	4	20.09	20.05	-2	3,944	-0.05%
2018/12/05	72	20.43	45.3	21.04	21.00	26.7	3,702	0.72%
2018/12/04	9	19.32	3	20.00	20.00	6	2,803	0.21%
2018/12/03	3	18.15	0	0.00	18.20	3	2,479	0.12%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/29	0	0.00	2	18.35	18.00	-2	2,368	-0.08%
2018/11/28	0	0.00	15	18.08	18.15	-15	2,337	-0.64%
2018/11/27	0	0.00	9	18.01	18.00	-9	2,341	-0.38%
2018/11/26	0	0.00	4	18.05	18.00	-4	2,363	-0.17%
2018/11/21	0	0.00	6	18.22	18.25	-6	2,394	-0.25%
2018/11/15	0	0.00	2	18.25	18.20	-2	2,392	-0.08%
2018/11/14	0	0.00	2	18.20	18.20	-2	2,398	-0.08%
2018/11/12	0	0.00	1	18.00	18.00	-1	2,442	-0.04%
2018/11/09	0	0.00	2	18.35	18.10	-2	2,473	-0.08%
2018/11/08	0	0.00	6	18.27	18.25	-6	2,505	-0.24%
2018/11/06	0	0.00	2	18.10	18.15	-2	2,532	-0.08%
2018/11/02	1	18.00	0	0.00	18.00	1	2,561	0.04%
2018/10/31	0	0.00	3	18.05	18.05	-3	2,578	-0.12%
2018/10/29	0	0.00	6	17.50	17.60	-6	2,587	-0.23%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/23	0	0.00	2	18.65	18.60	-2	2,618	-0.08%
2018/10/22	0	0.00	6	18.75	18.75	-6	2,612	-0.23%
2018/10/19	0	0.00	2	18.65	18.55	-2	2,641	-0.08%
2018/10/15	0	0.00	2	19.40	19.50	-2	2,559	-0.08%
2018/10/11	6	19.89	0	0.00	19.65	6	2,494	0.24%
2018/10/09	0	0.00	4	20.88	20.90	-4	2,404	-0.17%
2018/10/08	2	20.70	13	20.83	20.70	-11	2,408	-0.46%
2018/10/05	5	20.92	0	0.00	20.75	5	2,396	0.21%
2018/10/04	2	21.30	0	0.00	21.25	2	2,368	0.08%
2018/10/03	0	0.00	5	21.50	21.40	-5	2,363	-0.21%
2018/09/28	1	21.70	32	21.66	21.70	-31	2,325	-1.33%
2018/09/26	1	21.10	0	0.00	21.15	1	2,255	0.04%
2018/09/20	0	0.00	1	21.00	20.90	-1	2,376	-0.04%
2018/09/18	0	0.00	5	21.00	21.15	-5	2,479	-0.20%
2018/09/14	0	0.00	5	21.06	21.00	-5	2,490	-0.20%
2018/09/13	5	20.80	13	20.73	20.85	-8	2,604	-0.31%
2018/09/07	10	20.47	0	0.00	20.30	10	2,917	0.34%
2018/09/06	2	20.70	0	0.00	20.75	2	2,921	0.07%
2018/09/05	2	20.90	0	0.00	20.85	2	2,932	0.07%
2018/08/29	5	21.05	0	0.00	21.05	5	3,092	0.16%
2018/08/28	0	0.00	1	20.70	20.75	-1	3,085	-0.03%
2018/08/27	0	0.00	1	20.70	20.60	-1	3,123	-0.03%
2018/08/21	0	0.00	1	20.30	20.35	-1	3,258	-0.03%
2018/08/20	0	0.00	4	20.30	20.30	-4	3,283	-0.12%
2018/08/15	2	20.60	0	0.00	20.55	2	3,319	0.06%
2018/08/14	0	0.00	4	20.65	20.60	-4	3,334	-0.12%
2018/08/13	0	0.00	2	21.15	20.70	-2	3,393	-0.06%
2018/08/10	0	0.00	61	21.10	21.15	-61	3,482	-1.75%
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/07	10	21.10	0	0.00	21.05	10	3,681	0.27%
2018/08/01	1	21.35	0	0.00	21.40	1	3,874	0.03%
2018/07/30	0	0.00	1	21.10	21.10	-1	3,785	-0.03%
2018/07/25	1	21.05	0	0.00	21.15	1	3,767	0.03%
2018/07/19	0	0.00	1	20.90	20.90	-1	3,722	-0.03%
2018/07/18	5	20.70	2	20.80	20.80	3	3,732	0.08%
2018/07/17	1	21.05	3	21.12	21.25	-2	3,705	-0.05%
2018/07/13	2	21.10	0	0.00	21.10	2	3,664	0.05%
2018/07/12	50	20.95	0	0.00	21.00	50	3,670	1.36%
2018/07/11	1	20.85	0	0.00	20.85	1	3,667	0.03%
2018/07/06	20	20.55	0	0.00	20.60	20	3,646	0.55%
2018/07/04	0	0.00	7	20.76	20.85	-7	3,666	-0.19%
2018/07/03	3	21.00	6	20.95	20.80	-3	3,682	-0.08%
2018/06/29	4	21.28	30	21.40	21.10	-26	3,658	-0.71%
2018/06/28	5	21.49	0	0.00	21.45	5	3,551	0.14%
2018/06/26	10	21.70	0	0.00	21.85	10	3,441	0.29%
2018/06/25	3	21.75	0	0.00	21.75	3	3,444	0.09%
2018/06/22	3	21.65	0	0.00	22.15	3	3,429	0.09%
2018/06/21	8	21.94	0	0.00	21.85	8	3,285	0.24%
2018/06/20	10	22.10	0	0.00	22.10	10	3,202	0.31%
2018/06/19	8	22.08	0	0.00	22.05	8	3,155	0.25%
2018/06/15	8	22.41	0	0.00	22.35	8	3,063	0.26%
2018/06/14	5	22.62	0	0.00	22.60	5	2,981	0.17%
2018/06/12	6	22.74	2	22.80	22.80	4	3,019	0.13%
2018/06/11	13.5	22.95	1	22.80	22.80	12.5	2,998	0.42%
2018/06/08	7	23.12	1	23.10	23.10	6	2,938	0.20%
2018/06/07	4	23.25	0	0.00	23.20	4	2,950	0.14%
2018/06/06	12	23.33	0	0.00	23.20	12	2,942	0.41%
2018/06/04	1	23.40	0	0.00	23.35	1	2,873	0.03%
2018/06/01	1	23.40	8	23.35	23.30	-7	2,852	-0.25%
2018/05/31	0	0.00	2	23.20	23.70	-2	2,870	-0.07%
2018/05/30	5	23.26	3	23.27	23.15	2	2,890	0.07%
2018/05/29	2	23.40	3	23.35	23.50	-1	2,867	-0.03%
2018/05/28	5	23.37	1	23.40	23.35	4	2,879	0.14%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/24	5	23.50	0	0.00	23.55	5	2,911	0.17%
2018/05/23	9	23.75	1	23.75	23.75	8	2,847	0.28%
2018/05/22	12	24.02	1	24.05	23.90	11	2,813	0.39%
2018/05/21	1	24.30	9	24.47	24.20	-8	2,789	-0.29%
2018/05/18	11	24.06	42	24.37	24.15	-31	2,730	-1.14%
2018/05/17	10	24.29	39.1	24.30	24.05	-29.1	2,626	-1.11%
2018/05/16	1	24.00	0	0.00	23.80	1	2,492	0.04%
2018/05/15	11	23.97	52	24.03	24.00	-41	2,474	-1.66%
2018/05/14	1	23.80	85	23.91	23.95	-84	2,493	-3.37%
2018/05/02	0	0.00	3	22.75	22.80	-3	2,300	-0.13%
2018/04/27	0	0.00	0.1	22.00	22.00	-0.1	2,378	0.00%
2018/04/17	3	22.25	0	0.00	22.25	3	2,569	0.12%
2018/04/11	0	0.00	2	22.80	22.80	-2	2,683	-0.07%
2018/04/10	0	0.00	1	22.75	22.90	-1	2,719	-0.04%
2018/04/09	2	22.55	0	0.00	22.65	2	2,728	0.07%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/31	0	0.00	4	22.55	22.60	-4	2,899	-0.14%
2018/03/30	1	22.55	0	0.00	22.60	1	2,906	0.03%
2018/03/29	0	0.00	1	22.55	22.55	-1	2,892	-0.03%
2018/03/28	2	22.70	0	0.00	22.60	2	2,892	0.07%
2018/03/27	2	22.73	0	0.00	22.75	2	2,883	0.07%
2018/03/26	3	22.65	0	0.00	22.75	3	2,893	0.10%
2018/03/21	0	0.00	1	23.30	23.20	-1	2,937	-0.03%
2018/03/20	2	23.20	0	0.00	23.25	2	3,079	0.06%
2018/03/16	3	23.15	0	0.00	23.30	3	3,209	0.09%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/13	5	23.60	5	23.85	23.60	0	3,206	0.00%
2018/03/09	1	23.30	0	0.00	23.20	1	3,280	0.03%
2018/03/08	1	23.35	0	0.00	23.25	1	3,391	0.03%
2018/03/07	0	0.00	1	23.25	23.20	-1	3,493	-0.03%
2018/03/05	0	0.00	5	23.55	23.25	-5	4,854	-0.10%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/02/27	0	0.00	3	23.35	23.35	-3	5,029	-0.06%
2018/02/26	3	23.17	5	23.30	23.35	-2	5,011	-0.04%
2018/02/09	11	21.85	0	0.00	22.30	11	5,082	0.22%
2018/02/07	0	0.00	5	22.65	22.45	-5	5,162	-0.10%
2018/02/06	65	22.57	11	22.40	22.30	54	5,193	1.04%
2018/02/05	25	23.08	0	0.00	23.20	25	5,110	0.49%
2018/01/31	1	23.45	1	23.35	23.75	0	5,145	0.00%
2018/01/30	5	23.50	12	23.65	23.50	-7	5,152	-0.14%
2018/01/29	0	0.00	1	23.75	23.85	-1	5,137	-0.02%
2018/01/25	2	23.75	0	0.00	23.75	2	5,134	0.04%
2018/01/23	1	23.90	6	24.12	23.90	-5	5,106	-0.10%
2018/01/22	4	23.63	5	23.75	23.75	-1	5,034	-0.02%
2018/01/19	1	23.70	0	0.00	23.55	1	5,022	0.02%
2018/01/18	5	23.82	0	0.00	23.70	5	5,000	0.10%
2018/01/17	0	0.00	5	23.85	24.00	-5	4,962	-0.10%
2018/01/15	11	23.35	0	0.00	23.35	11	4,935	0.22%
2018/01/11	20	23.34	0	0.00	23.25	20	5,002	0.40%
2018/01/10	10	23.40	0	0.00	23.55	10	4,986	0.20%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%
2018/01/05	0	0.00	1	23.60	23.50	-1	4,942	-0.02%
2018/01/04	5	23.50	1	23.50	23.40	4	4,916	0.08%
2018/01/02	0	0.00	1	23.95	23.95	-1	4,859	-0.02%