光寶科 (2301)-富邦-敦南券商分點個股進出

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
104.5
漲跌
▲1.0
漲幅
+0.97%
成交量
11,350張
產業
上市電腦週邊類股
1410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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	15.1	104.03	15	105.20	104.50	0.1	22,615	0.00%
2024/05/14	26	103.79	10	104.15	103.50	16	22,822	0.07%
2024/05/13	12	104.00	37.8	105.07	105.00	-25.8	22,860	-0.11%
2024/05/10	5.4	104.50	48.3	104.46	105.00	-42.9	22,805	-0.19%
2024/05/09	6	100.08	5	101.00	101.00	1	22,211	0.00%
2024/05/08	4.2	101.24	14	101.11	101.50	-9.8	22,247	-0.04%
2024/05/07	7.2	98.21	5.2	98.77	99.10	2.1	22,158	0.01%
2024/05/06	3	99.63	2	99.60	99.40	1	22,068	0.00%
2024/05/03	7	101.14	8	101.93	99.70	-1	22,099	0.00%
2024/05/02	10.1	98.16	3	98.93	99.10	7.1	22,026	0.03%
2024/04/30	1	102.00	9	100.17	100.00	-8	21,895	-0.04%
2024/04/29	1	101.00	2.2	101.50	101.00	-1.2	22,022	-0.01%
2024/04/26	12	101.08	14.2	100.54	101.00	-2.2	22,496	-0.01%
2024/04/25	7.1	99.27	85	97.46	99.40	-77.9	22,557	-0.35%
2024/04/24	14	98.18	6.1	97.89	98.40	7.9	22,441	0.04%
2024/04/23	37	95.04	8	94.98	94.60	29	22,495	0.13%
2024/04/22	24	96.85	39	97.23	96.80	-15	22,353	-0.07%
2024/04/19	43.2	96.54	7	96.96	96.10	36.2	22,327	0.16%
2024/04/18	35.3	98.97	43	98.27	99.00	-7.7	22,146	-0.03%
2024/04/17	26.2	96.27	11	96.55	96.30	15.2	22,060	0.07%
2024/04/16	49.1	96.89	35.1	98.04	95.30	14	22,143	0.06%
2024/04/15	14.1	100.82	1	102.00	102.00	13.1	21,669	0.06%
2024/04/12	2.1	103.50	5	103.70	103.00	-2.9	21,513	-0.01%
2024/04/11	4	103.38	5	103.50	104.00	-1	21,493	0.00%
2024/04/10	2	103.75	2.5	104.80	103.50	-0.5	21,433	0.00%
2024/04/09	4.2	104.14	5.5	104.36	104.00	-1.3	21,390	-0.01%
2024/04/08	2	105.00	4	105.50	105.00	-2	21,360	-0.01%
2024/04/03	60.1	104.46	5	105.20	104.00	55.1	21,284	0.26%
2024/04/02	92.8	103.69	21.3	103.31	104.00	71.5	21,089	0.34%
2024/04/01	19.3	100.56	2.1	102.24	100.00	17.3	20,575	0.08%
2024/03/29	97.4	100.54	34.4	100.81	101.00	63	20,404	0.31%
2024/03/28	41	107.94	8.5	107.22	106.00	32.6	19,494	0.17%
2024/03/27	46	114.37	16	112.84	112.50	30	19,028	0.16%
2024/03/26	13	117.46	16	117.31	120.50	-3	18,645	-0.02%
2024/03/25	18.2	118.54	27.2	118.89	119.00	-9	18,501	-0.05%
2024/03/22	30.5	120.62	53.6	120.37	121.50	-23.1	18,373	-0.13%
2024/03/21	45.2	123.76	75.4	124.22	123.50	-30.2	17,776	-0.17%
2024/03/20	63.7	120.32	85.6	119.66	123.00	-21.9	17,149	-0.13%
2024/03/19	48.2	115.20	24	115.67	116.00	24.2	16,220	0.15%
2024/03/18	10.1	111.26	4	112.00	112.00	6.1	16,014	0.04%
2024/03/15	15	112.07	10	112.25	112.00	5	15,877	0.03%
2024/03/14	12	112.38	1	112.00	112.00	11	15,754	0.07%
2024/03/13	27	114.19	7	116.00	114.50	20	15,658	0.13%
2024/03/12	15	114.27	14	115.00	115.00	1	15,421	0.01%
2024/03/11	15.5	113.70	8	114.12	113.50	7.5	15,300	0.05%
2024/03/08	22.1	113.93	39	114.41	114.00	-17	15,216	-0.11%
2024/03/07	25	111.82	5.3	111.72	111.00	19.7	14,955	0.13%
2024/03/06	5	113.40	6	113.58	113.50	-1	14,923	-0.01%
2024/03/05	17	112.03	14	113.25	114.00	3	15,414	0.02%
2024/03/04	13.1	113.97	63	114.96	114.00	-49.9	15,340	-0.33%
2024/03/01	16	111.47	146	112.03	112.50	-130	15,103	-0.86%	大賣/鉅額交易
2024/02/29	22	109.39	13	109.54	109.50	9	14,922	0.06%
2024/02/27	63.4	107.86	35	110.30	107.50	28.4	14,665	0.19%
2024/02/26	13.1	107.58	5	107.60	107.00	8.1	14,218	0.06%
2024/02/23	28.5	109.46	8	109.75	108.50	20.5	14,389	0.14%
2024/02/22	1.1	107.57	4	109.00	108.50	-3	14,475	-0.02%
2024/02/21	27.1	107.09	4	107.00	106.00	23.1	14,507	0.16%
2024/02/20	13.7	108.11	5	109.00	108.50	8.7	14,492	0.06%
2024/02/19	3	109.17	2	109.75	109.00	1	14,504	0.01%
2024/02/16	5.2	110.00	15	111.10	110.00	-9.9	14,698	-0.07%
2024/02/15	144	108.91	14	109.29	108.50	130	14,602	0.89%	大買/鉅額交易
2024/02/05	10.1	112.16	4	112.88	113.00	6.1	14,449	0.04%
2024/02/02	4.9	110.68	33.3	110.73	111.50	-28.4	14,410	-0.20%
2024/02/01	4.5	108.61	5	108.80	109.00	-0.5	14,677	0.00%
2024/01/31	10	108.75	1	110.00	108.50	9	14,995	0.06%
2024/01/30	2	109.00	1	109.50	108.50	1	14,951	0.01%
2024/01/29	15	109.10	90	109.84	109.50	-75	14,980	-0.50%
2024/01/26	16.3	108.95	7	108.64	107.50	9.3	15,097	0.06%
2024/01/25	5	111.20	3	111.00	111.00	2	15,316	0.01%
2024/01/24	14.2	112.16	4	112.88	112.00	10.2	15,583	0.07%
2024/01/23	96.1	113.57	3	114.67	113.50	93.1	16,223	0.57%
2024/01/22	29.5	114.55	42	114.75	114.50	-12.5	16,246	-0.08%
2024/01/19	2	109.25	19	109.13	110.00	-17	15,779	-0.11%
2024/01/18	5.4	106.98	3	107.50	106.50	2.4	15,715	0.02%
2024/01/17	6	107.25	3	108.33	107.50	3	15,890	0.02%
2024/01/16	22	106.70	4	107.88	106.50	18	16,006	0.11%
2024/01/15	17	107.35	2	107.75	107.00	15	16,135	0.09%
2024/01/12	7	106.93	5	107.90	107.00	2	16,406	0.01%
2024/01/11	6	106.50	6	107.50	108.50	0	16,484	0.00%
2024/01/10	39	110.40	10	107.15	107.00	29	16,822	0.17%
2024/01/09	1	116.99	2	115.25	114.50	-1	17,003	-0.01%
2024/01/08	0	0.00	2	115.47	114.50	-2	17,122	-0.01%
2024/01/05	0	0.00	0.1	114.43	114.50	-0.1	17,597	0.00%
2024/01/04	0	0.00	1	114.00	113.50	-1	17,722	-0.01%
2024/01/03	4	113.00	13	112.73	112.50	-9	18,163	-0.05%
2024/01/02	5	114.70	13	115.19	115.00	-8	18,268	-0.04%
2023/12/29	6	117.25	1	118.50	117.00	5	18,342	0.03%
2023/12/28	7	119.29	15	118.83	118.00	-8	18,469	-0.04%
2023/12/27	3	117.17	1	117.50	117.00	2	18,597	0.01%
2023/12/26	11	115.09	15	116.23	117.00	-4	19,043	-0.02%
2023/12/25	1	116.50	10.1	116.55	116.50	-9.1	19,286	-0.05%
2023/12/22	10.2	115.45	2.1	115.52	115.50	8.1	19,348	0.04%
2023/12/21	12.1	114.12	2	114.25	114.00	10.1	19,305	0.05%
2023/12/20	23	114.13	23	114.43	114.00	0	19,235	0.00%
2023/12/19	21	112.98	5.3	112.89	112.50	15.8	19,210	0.08%
2023/12/18	1	112.00	1	112.50	112.00	0	19,261	0.00%
2023/12/15	14	113.86	7	113.14	112.00	7	19,464	0.04%
2023/12/14	18.4	114.34	6.1	115.81	114.50	12.3	19,506	0.06%
2023/12/13	5	113.00	14.2	113.99	113.00	-9.2	19,776	-0.05%
2023/12/12	3	110.50	2.3	111.18	110.00	0.7	20,374	0.00%
2023/12/11	12	111.54	18	112.31	110.50	-6	20,717	-0.03%
2023/12/08	7.4	112.68	17.5	112.77	113.00	-10.2	20,897	-0.05%
2023/12/07	4	110.00	3	110.67	110.00	1	21,144	0.00%
2023/12/06	3	112.50	6.1	111.99	111.50	-3.1	21,603	-0.01%
2023/12/05	5	109.40	4	110.13	110.50	1	21,792	0.00%
2023/12/04	2.3	110.50	14	110.46	110.50	-11.7	21,848	-0.05%
2023/12/01	8	108.13	9	108.22	108.00	-1	21,927	0.00%
2023/11/30	5.1	107.80	4	108.50	110.00	1.1	22,204	0.00%
2023/11/29	3	109.17	4	109.50	109.00	-1	21,907	0.00%
2023/11/28	3	107.33	7	107.50	107.50	-4	22,184	-0.02%
2023/11/27	0	107.00	5	107.00	107.00	-5	22,734	-0.02%
2023/11/24	2	106.25	10	105.85	107.50	-8	23,074	-0.03%
2023/11/23	3	107.33	1	107.50	106.50	2	23,281	0.01%
2023/11/22	32.3	107.41	4	107.50	107.00	28.3	23,623	0.12%
2023/11/21	17.1	112.09	12	112.08	112.00	5.1	23,791	0.02%
2023/11/20	5	109.00	2	109.50	109.00	3	24,621	0.01%
2023/11/17	10.1	109.40	2.5	109.60	109.50	7.6	24,927	0.03%
2023/11/16	12.1	111.83	6	111.42	110.50	6.1	25,782	0.02%
2023/11/15	12	114.71	10	115.15	112.50	2	26,162	0.01%
2023/11/14	3.4	112.41	5	113.00	113.00	-1.6	26,650	-0.01%
2023/11/13	8	112.06	7	112.71	112.50	1	27,219	0.00%
2023/11/10	7	112.57	18.1	112.75	112.50	-11.1	27,695	-0.04%
2023/11/09	15.1	111.83	33	111.24	112.00	-17.9	28,276	-0.06%
2023/11/08	25.2	114.05	32.1	114.78	113.50	-6.9	28,308	-0.02%
2023/11/07	1.1	110.50	1	111.00	110.50	0.1	28,422	0.00%
2023/11/06	3.4	110.69	6	111.08	111.00	-2.6	29,172	-0.01%
2023/11/03	12	109.92	9	110.00	109.00	3	29,733	0.01%
2023/11/02	19	108.63	28	109.30	108.50	-9	30,927	-0.03%
2023/11/01	10	103.50	58	103.34	103.50	-48	32,530	-0.15%
2023/10/31	94	103.93	1.1	107.32	100.00	92.9	33,831	0.27%
2023/10/30	9	108.00	3	108.33	107.00	6	34,781	0.02%
2023/10/27	2	109.25	0	0.00	108.50	2	36,368	0.01%
2023/10/26	3	106.50	15	107.50	107.00	-12	39,862	-0.03%
2023/10/25	8	108.87	3	109.33	109.00	5	41,518	0.01%
2023/10/24	18	108.64	10	108.50	109.00	8	42,275	0.02%
2023/10/23	19	106.16	2	106.25	106.00	17	43,207	0.04%
2023/10/20	1	103.09	35	106.24	108.00	-34	44,789	-0.08%
2023/10/19	12	106.42	1	107.00	107.00	11	46,031	0.02%
2023/10/18	6	106.17	5.3	106.65	106.00	0.7	47,121	0.00%
2023/10/17	25.2	109.58	21	109.62	109.50	4.2	47,248	0.01%
2023/10/16	0	113.50	22.2	113.23	113.00	-22.2	47,611	-0.05%
2023/10/13	29.2	117.83	9	114.94	115.50	20.2	49,033	0.04%
2023/10/12	7	122.00	18	122.92	122.50	-11	50,019	-0.02%
2023/10/11	10	121.40	7	122.86	119.50	3	51,825	0.01%
2023/10/06	31	121.55	4	123.75	119.50	27	53,145	0.05%
2023/10/05	0	0.00	1	122.00	121.50	-1	54,397	0.00%
2023/10/04	15	120.87	18.1	120.53	121.00	-3	55,204	-0.01%
2023/10/03	16.1	124.24	5.1	123.16	123.00	11	55,426	0.02%
2023/10/02	16.3	124.28	16.1	125.71	125.50	0.2	55,661	0.00%
2023/09/28	14.1	121.43	15	121.60	121.50	-0.9	55,678	0.00%
2023/09/27	3	118.67	2	119.75	120.00	1	55,761	0.00%
2023/09/26	9	120.33	14	120.75	120.00	-5	56,557	-0.01%
2023/09/25	0	119.50	2	120.25	120.00	-2	57,134	0.00%
2023/09/22	14	118.11	8	118.63	120.00	6	57,243	0.01%
2023/09/21	2	119.00	16	118.97	119.00	-14	57,167	-0.02%
2023/09/20	10	120.90	7	120.86	120.00	3	57,135	0.01%
2023/09/19	16	121.25	11	121.95	120.00	5	57,017	0.01%
2023/09/18	18.4	120.76	30.1	120.97	121.00	-11.6	57,037	-0.02%
2023/09/15	40	126.58	17	128.71	126.00	23	56,867	0.04%
2023/09/14	38.2	127.20	65.1	127.48	126.50	-26.9	56,479	-0.05%
2023/09/13	13	123.96	10.1	123.99	124.00	2.9	56,683	0.01%
2023/09/12	26.2	124.81	27	124.85	125.00	-0.8	57,375	0.00%
2023/09/11	33.5	129.21	64.3	127.57	127.50	-30.8	57,497	-0.05%
2023/09/08	42	134.25	120	135.48	134.50	-78	57,338	-0.14%	大賣/
2023/09/07	10.1	133.96	6	134.67	134.00	4.1	57,293	0.01%
2023/09/06	28.1	134.59	14	134.96	134.50	14.1	57,478	0.02%
2023/09/05	39.3	132.84	23.1	132.74	134.00	16.3	57,483	0.03%
2023/09/04	21.3	133.32	13	134.08	134.00	8.3	57,142	0.01%
2023/09/01	38.1	134.73	24	135.04	134.50	14.1	57,005	0.02%
2023/08/31	31.4	135.83	22	135.95	137.00	9.4	56,688	0.02%
2023/08/30	84.1	140.07	18.1	140.31	138.50	66.1	56,369	0.12%
2023/08/29	12	141.00	9	142.28	141.50	3	56,148	0.01%
2023/08/28	43.1	140.16	30.3	140.24	138.50	12.8	55,969	0.02%
2023/08/25	73.3	146.23	35	147.46	145.00	38.3	56,009	0.07%
2023/08/24	144.5	152.50	77.5	153.97	151.50	67	55,662	0.12%	大買/
2023/08/23	33.4	147.77	17.1	148.11	148.50	16.3	54,756	0.03%
2023/08/22	60	151.40	95.8	150.34	149.00	-35.8	54,411	-0.07%
2023/08/21	21.3	143.96	16.1	143.83	144.00	5.2	53,448	0.01%
2023/08/18	20.4	146.45	41	147.77	146.00	-20.6	52,991	-0.04%
2023/08/17	27.2	147.49	39.2	148.99	150.00	-12	52,290	-0.02%
2023/08/16	46.8	144.24	41.2	144.57	147.00	5.6	51,639	0.01%
2023/08/15	19	142.74	46.2	143.28	143.50	-27.2	51,032	-0.05%
2023/08/14	10	137.65	24.4	136.23	136.50	-14.4	50,387	-0.03%
2023/08/11	33	138.71	11.4	138.22	137.00	21.7	50,063	0.04%
2023/08/10	31.3	135.95	113	135.42	139.00	-81.7	49,689	-0.16%	大賣/
2023/08/09	22	139.57	38	140.99	141.00	-16	48,829	-0.03%
2023/08/08	182.5	142.51	68.4	141.95	143.00	114.1	48,117	0.24%	大買/鉅額交易
2023/08/07	232.6	145.06	275.6	143.68	148.00	-43	46,702	-0.09%	大買/大賣/
2023/08/04	49.7	138.75	231.5	139.31	140.00	-181.8	44,740	-0.41%	大賣/鉅額交易
2023/08/02	463.2	143.24	424.1	144.78	139.00	39.2	43,029	0.09%	大買/大賣/
2023/08/01	89.3	151.29	260	153.73	154.00	-170.7	41,371	-0.41%	大賣/鉅額交易
2023/07/31	556	159.32	478.4	157.75	150.50	77.6	39,612	0.20%	大買/大賣/
2023/07/28	265.3	151.51	105.9	150.55	159.50	159.3	36,026	0.44%	大買/大賣/鉅額交易
2023/07/27	42.8	147.48	46.7	147.49	145.00	-4	34,268	-0.01%
2023/07/26	56.6	145.17	116.1	143.43	146.50	-59.5	33,322	-0.18%	大賣/
2023/07/25	180.2	146.65	106.7	146.55	142.00	73.4	32,102	0.23%	大買/大賣/
2023/07/24	239.2	147.62	223.1	147.27	149.00	16.2	30,314	0.05%	大買/大賣/
2023/07/21	161	145.74	144.3	147.33	146.00	16.7	28,767	0.06%	大買/大賣/
2023/07/20	9	137.61	66	138.05	139.00	-57	27,572	-0.21%
2023/07/19	31	141.18	10.9	138.92	136.50	20.2	27,010	0.07%
2023/07/18	56	144.50	211.1	140.48	139.50	-155.1	26,162	-0.59%	大賣/鉅額交易
2023/07/17	281.6	150.61	183.9	145.80	145.50	97.7	24,515	0.40%	大買/大賣/
2023/07/14	156.3	142.77	353.8	140.29	144.00	-197.6	23,051	-0.86%	大買/大賣/鉅額交易
2023/07/13	346.1	133.71	81.9	134.88	134.00	264.2	21,163	1.25%	大買/鉅額交易
2023/07/12	69.9	126.62	66.8	126.75	126.50	3.1	19,458	0.02%
2023/07/11	320	118.20	309	119.68	120.00	11	18,087	0.06%	大買/大賣/
2023/07/10	6.8	112.70	14	114.14	112.00	-7.3	17,143	-0.04%
2023/07/07	109	113.11	89	111.01	111.00	20	16,763	0.12%	大買/
2023/07/06	45.3	116.08	19	114.50	114.50	26.3	16,320	0.16%
2023/07/05	19	114.84	46.4	115.63	115.00	-27.4	15,799	-0.17%
2023/07/04	46.1	117.84	307	117.28	119.00	-260.9	15,353	-1.70%	大賣/鉅額交易
2023/07/03	118.1	110.35	13.2	110.61	113.50	104.8	14,419	0.73%	大買/鉅額交易
2023/06/30	10	101.85	185	103.99	103.50	-175	13,706	-1.28%	大賣/鉅額交易
2023/06/29	202	101.51	106	102.00	102.00	96	13,486	0.71%	大買/大賣/
2023/06/28	82.1	100.49	85.4	101.26	100.00	-3.3	13,410	-0.02%
2023/06/27	2.3	100.07	6	99.98	99.30	-3.8	13,300	-0.03%
2023/06/26	32.1	100.07	51	101.10	101.00	-18.9	13,128	-0.14%
2023/06/21	252.2	105.49	10	104.00	105.00	242.2	12,831	1.89%	大買/鉅額交易
2023/06/20	9.2	105.82	6.1	105.17	105.00	3.1	12,492	0.02%
2023/06/19	29.1	108.32	30.4	108.59	107.00	-1.3	12,045	-0.01%
2023/06/16	82.5	106.69	8.2	107.77	105.00	74.3	11,437	0.65%
2023/06/15	321	105.11	338.5	107.74	111.00	-17.5	10,309	-0.17%	大買/大賣/
2023/06/14	57	101.13	4.1	103.57	101.00	52.9	9,973	0.53%
2023/06/13	6.6	102.92	6.2	103.43	103.00	0.4	9,704	0.00%
2023/06/12	142.7	103.23	140	104.48	103.00	2.7	9,570	0.03%	大買/大賣/
2023/06/09	6	94.11	21	97.40	97.60	-15	9,348	-0.16%
2023/06/08	7	93.59	5	93.80	93.80	2	9,261	0.02%
2023/06/07	2.1	96.56	1	95.00	96.20	1	9,169	0.01%
2023/06/06	12	93.37	5	93.90	93.90	7	9,024	0.08%
2023/06/05	9.1	92.43	9	95.16	96.00	0.1	9,084	0.00%
2023/06/02	5.5	87.09	1	90.50	89.80	4.5	8,835	0.05%
2023/06/01	5.7	87.26	0	0.00	86.20	5.7	8,725	0.07%
2023/05/31	12	87.27	1	89.00	89.00	11	8,669	0.13%
2023/05/30	2.1	87.09	1	87.00	86.70	1.1	8,213	0.01%
2023/05/29	8	85.95	6	86.03	86.40	2	8,084	0.02%
2023/05/26	1.2	83.09	4	83.75	83.30	-2.8	8,025	-0.03%
2023/05/25	0	0.00	1	79.80	80.70	-1	7,915	-0.01%
2023/05/24	0.2	79.80	0	0.00	79.80	0.2	7,900	0.00%
2023/05/23	4	79.70	0	80.23	80.20	4	7,825	0.05%
2023/05/22	0.1	81.80	0	0.00	81.40	0.1	7,742	0.00%
2023/05/19	0	0.00	1	81.90	81.90	-1	7,666	-0.01%
2023/05/18	0	0.00	1	82.00	82.00	-1	7,660	-0.01%
2023/05/17	0	80.00	6	80.15	80.50	-6	7,578	-0.08%
2023/05/16	5	78.20	12	78.29	78.60	-7	7,471	-0.09%
2023/05/12	0	0.00	2	77.05	76.10	-2	7,394	-0.03%
2023/05/11	0	0.00	2	77.05	77.20	-2	7,436	-0.03%
2023/05/10	4	75.93	151	75.92	76.60	-147	7,440	-1.98%	大賣/鉅額交易
2023/05/09	0	76.60	1.3	76.63	76.60	-1.3	7,431	-0.02%
2023/05/08	0	0.00	3.2	76.95	76.90	-3.2	7,460	-0.04%
2023/05/03	1	75.40	0	0.00	75.40	1	7,453	0.01%
2023/05/02	150	75.77	5.1	74.51	75.90	145	7,500	1.93%	大買/鉅額交易
2023/04/28	3	73.37	0	0.00	73.50	3	7,575	0.04%
2023/04/27	0.2	73.60	0	0.00	73.30	0.2	7,550	0.00%
2023/04/26	1	71.80	0	0.00	72.20	1	7,445	0.01%
2023/04/25	3	71.50	0	0.00	71.80	3	7,355	0.04%
2023/04/24	0.5	72.00	0	0.00	72.00	0.5	7,261	0.01%
2023/04/20	3	73.17	0	0.00	72.90	3	7,163	0.04%
2023/04/18	7.4	73.67	0	0.00	73.60	7.4	7,170	0.10%
2023/04/17	1	75.70	0.4	75.70	75.30	0.6	7,081	0.01%
2023/04/14	1	76.10	6	76.45	76.30	-5	6,973	-0.07%
2023/04/13	2	74.50	7	74.94	74.40	-5	6,880	-0.07%
2023/04/12	0	0.00	1	74.40	74.60	-1	6,844	-0.01%
2023/04/11	0	0.00	3	73.87	73.80	-3	6,840	-0.04%
2023/04/10	3	73.70	0.1	73.30	73.40	2.9	6,786	0.04%
2023/04/07	1	73.40	1	73.60	73.20	0	6,755	0.00%
2023/04/06	0	0.00	3.7	73.89	74.40	-3.7	6,730	-0.05%
2023/03/31	0	0.00	1	73.60	73.30	-1	6,693	-0.01%
2023/03/30	0	72.70	1	73.20	73.50	-1	7,041	-0.01%
2023/03/28	0	0.00	5	73.30	72.70	-5	7,766	-0.06%
2023/03/27	0.3	72.40	2.6	73.28	73.00	-2.3	8,045	-0.03%
2023/03/24	0.5	71.60	0.4	72.70	72.30	0.1	8,446	0.00%
2023/03/22	1.1	70.96	1	70.90	71.00	0.1	8,505	0.00%
2023/03/21	2	69.60	0	0.00	69.60	2	8,539	0.02%
2023/03/20	4	70.25	0	0.00	69.80	4	8,571	0.05%
2023/03/16	1.1	70.79	1	70.30	70.00	0.1	8,528	0.00%
2023/03/15	0	0.00	4	74.70	74.10	-4	8,658	-0.05%
2023/03/14	0	0.00	6	74.70	74.20	-6	8,568	-0.07%
2023/03/13	0.3	73.10	5	73.90	74.40	-4.7	8,455	-0.06%
2023/03/08	2.2	74.81	1	75.00	75.00	1.2	8,389	0.01%
2023/03/07	1	75.60	0	0.00	75.30	1	8,261	0.01%
2023/03/06	0	0.00	2	73.55	74.30	-2	8,212	-0.02%
2023/03/03	4	72.73	0	0.00	72.70	4	8,155	0.05%
2023/03/02	4	70.68	3	71.97	71.80	1	8,112	0.01%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/17	0	0.00	2	70.00	70.10	-2	8,135	-0.02%
2023/02/16	1	70.00	2	70.00	70.00	-1	8,186	-0.01%
2023/02/14	1	69.80	0	0.00	69.60	1	8,206	0.01%
2023/02/09	0	0.00	0.3	70.20	70.30	-0.3	8,232	0.00%
2023/02/08	0	0.00	1.3	69.60	69.40	-1.3	8,188	-0.02%
2023/02/07	0	0.00	0.1	68.70	68.70	-0.1	8,171	0.00%
2023/01/30	0	0.00	9	67.06	67.50	-9	8,190	-0.11%
2023/01/16	0.1	65.05	0	0.00	65.00	0.1	8,154	0.00%
2023/01/13	0.1	64.80	0	0.00	65.10	0.1	8,288	0.00%
2023/01/12	0.1	65.30	0	0.00	65.00	0.1	8,474	0.00%
2023/01/11	2	65.40	0	0.00	65.10	2	8,611	0.02%
2023/01/10	0	0.00	4	65.98	66.10	-4	8,725	-0.05%
2023/01/09	0	0.00	1	65.60	65.00	-1	8,773	-0.01%
2023/01/06	0	0.00	1	64.70	64.70	-1	8,730	-0.01%
2023/01/03	0	0.00	2	64.50	64.20	-2	8,986	-0.02%
2022/12/29	0.1	63.20	1.5	63.43	63.50	-1.4	9,021	-0.02%
2022/12/28	0	0.00	3	63.60	63.60	-3	9,113	-0.03%
2022/12/27	0	0.00	1	64.20	64.00	-1	9,182	-0.01%
2022/12/26	7	63.87	3	64.00	64.00	4	9,219	0.04%
2022/12/23	0.1	63.80	0	0.00	64.00	0.1	9,324	0.00%
2022/12/21	5	63.06	0	0.00	63.30	5	9,078	0.06%
2022/12/20	1.1	63.71	0	0.00	63.20	1.1	8,711	0.01%
2022/12/19	6.1	64.12	6	64.45	64.20	0.1	8,371	0.00%
2022/12/16	0.1	64.60	0	0.00	65.20	0.1	8,006	0.00%
2022/12/15	0	0.00	0.3	65.10	65.10	-0.3	7,710	0.00%
2022/12/14	0	0.00	6	64.38	65.10	-6	7,781	-0.08%
2022/12/13	0.1	63.70	0	0.00	63.40	0.1	7,832	0.00%
2022/12/12	0.1	63.90	1	64.00	64.00	-0.9	7,871	-0.01%
2022/12/09	0	0.00	1	63.50	63.70	-1	8,007	-0.01%
2022/12/08	1.1	63.04	0	0.00	63.10	1.1	8,051	0.01%
2022/12/07	14	63.12	2	63.25	62.60	12	7,992	0.15%
2022/12/05	2	64.60	7	65.30	65.30	-5	7,748	-0.06%
2022/12/02	5	64.90	0	0.00	65.10	5	7,717	0.06%
2022/11/29	0	0.00	2	65.70	65.60	-2	7,635	-0.03%
2022/11/28	0	0.00	5	65.00	65.50	-5	7,591	-0.07%
2022/11/25	40	64.75	0	0.00	64.50	40	7,561	0.53%
2022/11/24	0	0.00	41	66.06	66.10	-41	7,516	-0.55%
2022/11/23	3	63.57	0	0.00	64.10	3	7,472	0.04%
2022/11/22	10.1	64.51	0	0.00	64.10	10.1	7,402	0.14%
2022/11/21	3	65.53	0	0.00	65.70	3	7,329	0.04%
2022/11/16	2	67.50	4	67.80	67.60	-2	7,251	-0.03%
2022/11/15	2	66.20	0	0.00	66.70	2	7,233	0.03%
2022/11/09	2	66.60	0	0.00	66.60	2	7,205	0.03%
2022/11/03	0	0.00	0.1	65.80	66.40	-0.1	7,421	0.00%
2022/11/01	0	0.00	2	66.00	66.70	-2	7,468	-0.03%
2022/10/26	0	0.00	3	65.50	65.40	-3	7,481	-0.04%
2022/10/25	0.1	64.20	0	0.00	64.70	0.1	7,462	0.00%
2022/10/24	5	64.78	0	0.00	64.50	5	7,415	0.07%
2022/10/20	3	63.53	2	64.30	63.70	1	7,305	0.01%
2022/10/19	25	64.84	28	64.52	65.00	-3	7,186	-0.04%
2022/10/18	2	61.55	0	0.00	62.70	2	7,006	0.03%
2022/10/17	3	63.00	1	64.00	63.50	2	6,877	0.03%
2022/10/14	1	63.80	0	0.00	63.40	1	7,016	0.01%
2022/10/13	0.1	63.80	0	0.00	63.80	0.1	7,296	0.00%
2022/10/12	0	0.00	0	64.10	64.50	0	7,247	0.00%
2022/10/11	0	0.00	1	64.20	63.80	-1	7,174	-0.01%
2022/10/07	0.1	65.90	1	65.50	65.50	-1	7,077	-0.01%
2022/10/06	1	67.00	0	0.00	66.40	1	7,112	0.01%
2022/10/04	1	65.50	1	64.70	65.40	0	6,991	0.00%
2022/09/30	1	63.40	1	64.50	63.80	0	6,883	0.00%
2022/09/28	0	0.00	1	64.50	64.10	-1	6,765	-0.01%
2022/09/27	5	65.42	5	65.10	65.50	0	6,707	0.00%
2022/09/26	0	0.00	1	65.00	65.40	-1	6,756	-0.01%
2022/09/23	7	66.79	2	66.30	66.30	5	6,738	0.07%
2022/09/22	9	65.96	9	66.84	66.50	0	6,801	0.00%
2022/09/19	1	68.10	0	0.00	68.60	1	6,527	0.02%
2022/09/15	0	0.00	0.5	69.00	69.00	-0.5	6,432	-0.01%
2022/09/13	0	0.00	4	69.17	69.20	-4	6,481	-0.06%
2022/09/08	0	0.00	3	68.50	68.70	-3	6,634	-0.05%
2022/09/06	1	67.50	0	0.00	67.80	1	6,568	0.02%
2022/09/05	0	0.00	2	67.60	67.50	-2	6,497	-0.03%
2022/08/19	0	0.00	5	67.70	67.70	-5	6,832	-0.07%
2022/08/16	0	0.00	1	66.80	67.20	-1	6,818	-0.01%
2022/08/15	1	68.31	0	0.00	68.30	1	6,781	0.02%
2022/08/12	0	0.00	2	69.25	69.20	-2	6,699	-0.03%
2022/08/11	0	0.00	3	68.07	67.90	-3	6,647	-0.05%
2022/08/10	0	0.00	1	67.20	67.60	-1	6,613	-0.02%
2022/08/09	0	0.00	2	68.00	68.10	-2	6,571	-0.03%
2022/08/04	0	0.00	3	65.50	65.80	-3	6,601	-0.05%
2022/08/02	0	0.00	1	64.60	65.10	-1	6,608	-0.02%
2022/08/01	0	65.00	30	65.50	65.00	-30	6,555	-0.46%
2022/07/21	41	62.67	24	62.19	62.20	17	6,405	0.27%
2022/07/20	25	63.52	15	64.53	64.60	10	6,237	0.16%
2022/07/19	0	0.00	0	58.80	58.80	0	6,024	0.00%
2022/07/18	1	57.20	0	0.00	57.90	1	6,080	0.02%
2022/07/08	1	57.00	0	0.00	57.20	1	6,415	0.02%
2022/07/04	2	55.50	0	0.00	55.30	2	6,339	0.03%
2022/07/01	0	0.00	1	57.80	57.00	-1	6,286	-0.02%
2022/06/24	0	58.10	1	59.00	56.80	-1	6,048	-0.02%
2022/06/23	1	58.00	0	0.00	58.30	1	5,979	0.02%
2022/06/22	2	57.70	0	0.00	58.60	2	5,862	0.03%
2022/06/21	2	57.95	0	0.00	57.90	2	5,766	0.03%
2022/06/17	0	0.00	3	59.53	59.10	-3	5,627	-0.05%
2022/06/16	1	60.50	0	0.00	60.30	1	5,535	0.02%
2022/06/15	1	61.10	0	0.00	61.00	1	5,836	0.02%
2022/06/13	2	60.45	0	0.00	61.00	2	6,012	0.03%
2022/05/30	0	0.00	2.6	62.50	62.80	-2.6	5,751	-0.05%
2022/05/27	5	61.90	0	0.00	61.90	5	5,720	0.09%
2022/05/26	2.1	61.64	0	0.00	60.90	2.1	5,739	0.04%
2022/05/25	1.1	61.99	0	0.00	62.20	1.1	5,896	0.02%
2022/05/24	1	62.50	0	0.00	61.90	1	5,947	0.02%
2022/05/23	0	0.00	18	62.20	62.40	-18	5,972	-0.30%
2022/05/20	19	62.94	1	63.40	62.90	18	6,029	0.30%
2022/05/19	1	62.70	1	63.30	62.90	0	6,056	0.00%
2022/05/18	0	0.00	15	63.60	63.40	-15	6,086	-0.25%
2022/05/17	17	62.83	0	0.00	62.60	17	6,160	0.28%
2022/05/16	6	62.65	6	63.28	63.10	0	6,237	0.00%
2022/05/13	2	62.10	0	0.00	62.40	2	6,275	0.03%
2022/05/12	0.5	62.62	0	0.00	62.60	0.5	6,301	0.01%
2022/05/11	1	63.60	0	0.00	63.80	1	6,304	0.02%
2022/05/10	0	0.00	3	63.60	64.40	-3	6,344	-0.05%
2022/05/09	0.3	64.30	0	0.00	63.80	0.3	6,487	0.00%
2022/05/06	2	64.30	0	0.00	64.80	2	6,722	0.03%
2022/05/03	0	0.00	1	65.00	65.00	-1	6,805	-0.01%
2022/04/27	1	65.50	0	0.00	65.60	1	6,836	0.01%
2022/04/26	1	67.10	0	0.00	67.20	1	6,816	0.01%
2022/04/25	0	0.00	2	67.50	68.00	-2	6,753	-0.03%
2022/04/22	1	65.80	0.4	67.80	68.00	0.6	6,612	0.01%
2022/04/21	3	65.80	0	0.00	66.80	3	6,513	0.05%
2022/04/20	5	64.46	0	0.00	65.70	5	6,431	0.08%
2022/04/19	0	0.00	1	69.10	68.20	-1	6,134	-0.02%
2022/04/18	0	0.00	6	68.20	68.50	-6	6,087	-0.10%
2022/04/14	0	0.00	1	68.10	67.80	-1	6,104	-0.02%
2022/04/12	0	0.00	0.1	66.60	66.70	-0.1	6,181	0.00%
2022/04/11	1	66.50	0	0.00	66.50	1	6,222	0.02%
2022/04/07	6.1	66.95	1	67.10	66.40	5.1	6,206	0.08%
2022/04/06	0.2	68.00	1	67.50	67.80	-0.8	6,167	-0.01%
2022/04/01	1	67.90	0	0.00	68.30	1	6,148	0.02%
2022/03/31	0	0.00	1	68.30	68.10	-1	6,192	-0.02%
2022/03/30	0	0.00	5	68.18	68.20	-5	6,145	-0.08%
2022/03/29	0	0.00	0.4	68.20	68.00	-0.4	6,154	-0.01%
2022/03/23	1	67.30	0	0.00	67.50	1	6,307	0.02%
2022/03/22	0	0.00	5	67.50	67.50	-5	6,296	-0.08%
2022/03/21	2	66.10	0	0.00	66.60	2	6,302	0.03%
2022/03/18	14	66.24	0	0.00	65.50	14	6,251	0.22%
2022/03/17	0	0.00	2	70.80	71.00	-2	5,935	-0.03%
2022/03/16	1	69.90	0	0.00	70.10	1	5,822	0.02%
2022/03/15	0	0.00	2	69.50	69.50	-2	5,775	-0.03%
2022/03/11	0.3	70.50	0	0.00	70.60	0.3	5,733	0.01%
2022/03/10	1	70.00	0	0.00	70.60	1	5,763	0.02%
2022/03/09	0	0.00	1	69.00	69.50	-1	5,767	-0.02%
2022/03/08	0.1	68.40	0	0.00	68.20	0.1	5,736	0.00%
2022/03/07	1	67.80	0	0.00	68.50	1	5,684	0.02%
2022/03/04	0	69.80	0	0.00	69.60	0	5,678	0.00%
2022/03/03	2.2	69.44	1	69.70	69.80	1.2	5,652	0.02%
2022/02/23	0.2	67.37	0	0.00	67.80	0.2	5,251	0.00%
2022/02/18	0.1	68.10	0	0.00	68.20	0.1	5,150	0.00%
2022/02/17	1	68.00	6	68.98	68.60	-5	5,109	-0.10%
2022/02/15	2.3	66.64	2	66.40	66.50	0.3	4,916	0.01%
2022/02/14	0	0.00	1.2	66.49	66.70	-1.2	4,808	-0.02%
2022/02/11	0	0.00	1.2	67.35	67.50	-1.2	4,718	-0.03%
2022/02/10	1	68.00	0	0.00	68.60	1	4,680	0.02%
2022/02/09	2.1	68.73	0	0.00	69.10	2.1	4,603	0.05%
2022/02/08	17.5	67.18	28.1	68.41	68.80	-10.7	4,421	-0.24%
2022/02/07	5	64.10	0	0.00	64.60	5	4,184	0.12%
2022/01/25	0	0.00	1	63.60	63.80	-1	4,165	-0.02%
2022/01/18	1	63.50	0	0.00	63.50	1	4,043	0.02%
2022/01/10	5	62.90	0	0.00	63.50	5	4,657	0.11%
2022/01/07	0	0.00	2	63.70	63.70	-2	4,678	-0.04%
2022/01/06	1	63.20	2	64.28	63.50	-1	4,689	-0.02%
2022/01/05	2	64.40	0	0.00	64.40	2	4,721	0.04%
2022/01/04	0.1	64.10	22.4	63.95	64.40	-22.3	4,711	-0.47%
2021/12/29	0	0.00	1.1	63.71	64.10	-1.1	4,817	-0.02%
2021/12/28	0	0.00	4	63.48	63.80	-4	4,865	-0.08%
2021/12/23	0	0.00	2	62.45	62.50	-2	5,000	-0.04%
2021/12/22	0	0.00	0.3	61.60	61.50	-0.3	5,056	-0.01%
2021/12/21	0.1	61.47	0	0.00	61.70	0.1	5,079	0.00%
2021/12/20	0.1	61.04	0	0.00	61.00	0.1	5,132	0.00%
2021/12/16	80	61.75	81	61.70	61.70	-1	5,207	-0.02%
2021/12/15	0.1	61.50	0	0.00	61.50	0.1	5,291	0.00%
2021/12/14	0	0.00	1	61.50	61.80	-1	5,392	-0.02%
2021/12/13	0.1	62.00	0	62.20	62.00	0	5,447	0.00%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/09	0	0.00	0	62.20	62.60	0	5,564	0.00%
2021/12/07	0.1	61.40	0	0.00	61.40	0.1	5,523	0.00%
2021/12/06	0	0.00	8	61.51	62.10	-8	5,513	-0.15%
2021/12/02	1	60.90	0.1	61.00	60.50	0.9	5,514	0.02%
2021/12/01	1	60.10	0	0.00	60.50	1	5,555	0.02%
2021/11/30	1	60.70	0	0.00	60.30	1	5,537	0.02%
2021/11/26	2	60.15	0	0.00	60.10	2	5,452	0.04%
2021/11/24	1	60.70	0	0.00	60.70	1	5,520	0.02%
2021/11/23	4	60.53	0	0.00	60.40	4	5,560	0.07%
2021/11/19	1	61.20	0	0.00	61.60	1	5,665	0.02%
2021/11/18	2	61.65	0	0.00	61.70	2	5,651	0.04%
2021/11/16	0	0.00	1	62.10	62.60	-1	5,661	-0.02%
2021/11/09	0	0.00	1	61.70	61.60	-1	5,932	-0.02%
2021/11/08	1	61.10	0	0.00	61.70	1	5,951	0.02%
2021/11/05	0	60.90	0	0.00	61.50	0	5,988	0.00%
2021/11/04	3	61.20	3	61.10	61.00	0	5,994	0.00%
2021/11/03	0	61.60	2	61.75	61.80	-2	6,007	-0.03%
2021/11/02	4.1	61.20	0	0.00	61.00	4.1	6,042	0.07%
2021/10/29	1.4	61.36	3	61.70	61.30	-1.6	6,098	-0.03%
2021/10/28	0.1	61.70	0	0.00	61.30	0.1	6,123	0.00%
2021/10/27	1	62.00	62	61.71	62.00	-61	6,233	-0.98%
2021/10/26	0.1	61.30	0	0.00	60.80	0.1	6,606	0.00%
2021/10/25	0	61.09	0	0.00	60.50	0	6,647	0.00%
2021/10/22	0.1	61.00	0	0.00	61.10	0.1	6,690	0.00%
2021/10/21	6	60.82	0	0.00	60.40	6	6,652	0.09%
2021/10/20	25	61.23	1	60.50	60.40	24	6,581	0.36%
2021/10/19	8	62.38	20	63.10	62.10	-12	6,426	-0.19%
2021/10/18	0.1	64.80	0	0.00	64.80	0.1	6,346	0.00%
2021/10/15	40	64.76	0	0.00	64.90	40	6,402	0.62%
2021/10/14	0.1	64.20	0	0.00	64.30	0.1	6,410	0.00%
2021/10/12	1	62.70	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0.1	63.80	0	0.00	64.00	0.1	6,381	0.00%
2021/10/07	0.1	63.60	1	63.70	63.10	-0.9	6,454	-0.01%
2021/10/06	21	62.30	0	0.00	63.00	21	6,490	0.32%
2021/10/04	0	0.00	0.3	62.20	62.20	-0.3	6,476	-0.01%
2021/10/01	3	61.60	0	0.00	62.20	3	6,517	0.05%
2021/09/30	2.1	62.51	0	0.00	62.50	2.1	6,488	0.03%
2021/09/29	0.1	64.40	31	65.10	64.40	-30.9	6,473	-0.48%
2021/09/28	0.1	64.20	1.5	64.13	64.50	-1.4	6,552	-0.02%
2021/09/27	0.1	64.20	1	64.48	64.10	-0.9	6,628	-0.01%
2021/09/24	0.1	63.70	0	0.00	64.00	0.1	6,687	0.00%
2021/09/23	20.1	62.41	13.8	63.82	63.80	6.3	6,730	0.09%
2021/09/22	0	0.00	2	61.65	61.80	-2	7,012	-0.03%
2021/09/15	0.2	61.60	1	62.10	61.50	-0.8	7,126	-0.01%
2021/09/14	0.2	61.25	22	61.30	61.10	-21.8	7,201	-0.30%
2021/09/10	20	59.88	0	0.00	60.00	20	7,382	0.27%
2021/09/09	1	59.50	0	0.00	59.60	1	7,537	0.01%
2021/09/08	1	59.70	0	0.00	59.60	1	7,532	0.01%
2021/09/02	0.5	60.60	0	0.00	60.60	0.5	7,395	0.01%
2021/08/27	3	59.70	0	0.00	59.70	3	7,302	0.04%
2021/08/23	0	0.00	1	58.80	58.30	-1	7,156	-0.01%
2021/08/20	0	57.65	0	0.00	57.50	0	7,207	0.00%
2021/08/19	2	57.35	0	0.00	56.90	2	7,265	0.03%
2021/08/17	1	58.50	0	0.00	58.50	1	7,149	0.01%
2021/08/13	0	0.00	11	61.32	61.30	-11	7,037	-0.16%
2021/08/12	7	61.56	1	61.60	61.20	6	7,000	0.09%
2021/08/10	2	62.20	0	0.00	62.60	2	6,984	0.03%
2021/08/09	2	61.70	2	62.50	62.60	0	7,005	0.00%
2021/08/06	1	62.60	0	0.00	62.50	1	7,002	0.01%
2021/08/05	2	62.70	0	0.00	62.90	2	7,051	0.03%
2021/08/04	0	0.00	1.2	63.12	63.20	-1.2	7,168	-0.02%
2021/08/03	1	62.80	1	63.60	63.90	0	7,211	0.00%
2021/08/02	2	63.75	2	63.95	63.90	0	7,178	0.00%
2021/07/30	31	62.99	10	63.70	64.10	21	7,141	0.29%
2021/07/29	0	0.00	2	59.75	59.80	-2	6,841	-0.03%
2021/07/26	0	0.00	6	58.70	58.70	-6	7,109	-0.08%
2021/07/23	11	58.00	0	0.00	57.90	11	7,161	0.15%
2021/07/22	0.2	58.80	1	58.30	58.70	-0.8	7,133	-0.01%
2021/07/21	0	0.00	6	58.68	58.50	-6	7,069	-0.08%
2021/07/20	1	57.90	0	0.00	58.00	1	7,000	0.01%
2021/07/16	2	58.10	0	0.00	58.10	2	7,027	0.03%
2021/07/14	0	0.00	19	58.40	58.20	-19	7,032	-0.27%
2021/07/13	0	0.00	6	57.53	57.90	-6	6,963	-0.09%
2021/07/12	6	56.98	1.4	57.09	57.00	4.6	6,911	0.07%
2021/07/09	2.2	57.09	10	57.10	57.50	-7.8	6,898	-0.11%
2021/07/08	22	57.55	0	0.00	57.80	22	6,935	0.32%
2021/07/06	2	58.00	0	0.00	58.20	2	6,893	0.03%
2021/07/05	17.2	57.70	0	0.00	57.90	17.2	6,857	0.25%
2021/07/02	1	56.80	0	0.00	56.90	1	6,726	0.01%
2021/07/01	15	56.84	0	0.00	56.60	15	6,649	0.23%
2021/06/30	9	57.53	0	0.00	57.60	9	6,553	0.14%
2021/06/29	21	57.89	1	58.50	57.40	20	6,509	0.31%
2021/06/28	1	63.70	0	0.00	63.70	1	6,222	0.02%
2021/06/24	0	0.00	0	65.00	64.70	0	6,104	0.00%
2021/06/22	2	64.15	0	0.00	63.60	2	5,838	0.03%
2021/06/21	1	64.10	0.2	64.78	64.50	0.8	5,742	0.01%
2021/06/18	1	66.00	0	0.00	64.90	1	5,662	0.02%
2021/06/16	0	0.00	1	66.20	66.20	-1	5,637	-0.02%
2021/06/10	3	65.27	0	0.00	65.30	3	5,802	0.05%
2021/06/02	0	0.00	4	66.23	66.20	-4	6,715	-0.06%
2021/05/31	0	0.00	1	66.00	66.20	-1	7,003	-0.01%
2021/05/27	0	0.00	0.7	63.30	63.50	-0.7	7,125	-0.01%
2021/05/24	1	62.10	0	0.00	63.20	1	7,499	0.01%
2021/05/21	0	0.00	0.1	63.00	63.10	-0.1	7,600	0.00%
2021/05/18	1	61.60	0	0.00	62.00	1	7,955	0.01%
2021/05/17	0	0.00	2	60.95	61.10	-2	8,033	-0.02%
2021/05/13	2	59.80	2	61.00	60.90	0	8,049	0.00%
2021/05/12	0	62.40	10	62.56	61.20	-10	8,044	-0.12%
2021/05/11	2	64.55	1	64.00	63.00	1	8,078	0.01%
2021/05/07	1	66.90	0	0.00	67.40	1	8,241	0.01%
2021/05/06	0	65.40	1	65.30	64.00	-1	8,286	-0.01%
2021/05/05	1	66.00	0	0.00	65.80	1	8,361	0.01%
2021/05/04	0	0.00	1	66.30	66.30	-1	8,559	-0.01%
2021/05/03	3	66.93	4	66.95	67.10	-1	8,517	-0.01%
2021/04/29	0	0.00	5	64.40	63.90	-5	8,343	-0.06%
2021/04/27	0	0.00	1	64.60	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	3	64.50	64.90	-3	8,364	-0.04%
2021/04/19	5	63.40	0.2	62.90	63.50	4.8	8,541	0.06%
2021/04/14	0	0.00	0.3	61.40	62.30	-0.3	8,731	0.00%
2021/04/13	1	63.40	1	62.90	63.00	0	8,837	0.00%
2021/04/09	1	64.80	0	0.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	5	65.00	65.20	-5	9,032	-0.06%
2021/04/07	0	0.00	3	64.50	64.50	-3	8,998	-0.03%
2021/04/06	0	0.00	4.3	62.71	63.00	-4.3	8,948	-0.05%
2021/04/01	0	0.00	2	63.80	63.20	-2	8,959	-0.02%
2021/03/31	0	0.00	2	63.70	62.80	-2	8,883	-0.02%
2021/03/30	0	0.00	1	63.50	64.00	-1	8,781	-0.01%
2021/03/26	0	0.00	1	61.60	61.90	-1	8,735	-0.01%
2021/03/25	1	61.60	0	0.00	61.90	1	8,762	0.01%
2021/03/18	0	0.00	1.3	61.32	61.60	-1.3	8,868	-0.01%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/16	0	0.00	29	60.06	60.30	-29	8,797	-0.33%
2021/03/15	28	60.35	14	59.80	59.90	14	8,767	0.16%
2021/03/12	44	61.62	45	61.22	62.10	-1	8,654	-0.01%
2021/03/11	1.1	58.42	0	0.00	58.70	1.1	8,470	0.01%
2021/03/10	0	0.00	1	58.00	58.00	-1	8,425	-0.01%
2021/03/09	3.1	56.87	1	56.70	57.20	2.1	8,380	0.03%
2021/03/08	2.1	58.55	0	0.00	58.50	2.1	8,115	0.03%
2021/03/05	2	57.95	1	58.20	58.40	1	8,103	0.01%
2021/03/04	3.1	59.04	3	58.67	58.80	0.1	8,104	0.00%
2021/03/03	5	59.50	2	59.25	59.30	3	8,025	0.04%
2021/03/02	6	60.40	212	59.82	58.80	-206	7,948	-2.59%	大賣/鉅額交易
2021/02/26	45	59.44	0	0.00	59.40	45	7,815	0.58%
2021/02/25	0.1	60.70	0	0.00	60.70	0.1	7,575	0.00%
2021/02/24	13.1	60.82	16	60.36	60.00	-2.9	7,513	-0.04%
2021/02/23	1.1	60.46	0	0.00	60.20	1.1	7,422	0.01%
2021/02/22	80.3	60.25	2	60.40	61.20	78.3	7,354	1.06%
2021/02/19	28.4	58.29	20	58.45	58.50	8.4	7,273	0.12%
2021/02/18	56.3	57.89	0	58.20	58.40	56.3	7,244	0.78%
2021/02/17	7.4	56.48	0.4	56.20	56.80	7	7,173	0.10%
2021/02/05	0.1	55.60	43	55.68	55.90	-42.9	7,068	-0.61%
2021/02/04	45.2	56.04	6.7	55.85	56.10	38.6	7,039	0.55%
2021/02/03	4.1	56.09	32	55.53	56.30	-27.9	7,007	-0.40%
2021/02/02	34.5	56.21	65.8	55.64	56.10	-31.3	6,942	-0.45%
2021/02/01	10.1	55.20	9	55.19	55.10	1.1	6,783	0.02%
2021/01/29	7.4	55.99	17	55.24	54.90	-9.7	6,717	-0.14%
2021/01/28	1	56.50	10	56.20	57.00	-9	6,543	-0.14%
2021/01/27	2	57.65	18	57.01	57.60	-16	6,467	-0.25%
2021/01/26	59.1	57.18	20	57.01	56.60	39.1	6,336	0.62%
2021/01/25	71.2	54.48	26	54.30	54.40	45.2	6,166	0.73%
2021/01/22	0.1	52.70	0	0.00	53.00	0.1	6,154	0.00%
2021/01/21	0.1	52.40	1	52.50	52.70	-0.9	6,133	-0.01%
2021/01/20	1.1	51.81	0	0.00	51.90	1.1	6,165	0.02%
2021/01/19	84	53.45	250	53.05	53.10	-166	6,095	-2.72%	大賣/鉅額交易
2021/01/18	0.1	53.20	0	0.00	53.40	0.1	6,052	0.00%
2021/01/15	0	0.00	0.1	53.40	53.80	-0.1	6,012	0.00%
2021/01/14	2	53.80	2	53.70	53.60	0	5,979	0.00%
2021/01/13	50	53.82	57	53.25	53.60	-7	5,932	-0.12%
2021/01/12	0.1	52.60	23	52.88	52.80	-22.9	5,878	-0.39%
2021/01/11	0	0.00	6	53.50	53.80	-6	5,800	-0.10%
2021/01/08	3.1	52.26	1	52.40	52.60	2.1	5,738	0.04%
2021/01/07	9	52.30	7	52.19	52.20	2	5,643	0.04%
2021/01/06	14.1	52.26	3	52.47	51.50	11.1	5,581	0.20%
2021/01/05	0.3	51.40	3.1	51.53	51.60	-2.8	5,375	-0.05%
2021/01/04	92.1	50.81	19	51.08	51.40	73.1	5,291	1.38%
2020/12/31	0.1	49.85	3	50.00	49.80	-2.9	5,173	-0.06%
2020/12/30	1	49.95	7	49.91	50.00	-6	5,174	-0.12%
2020/12/28	5	49.85	7	49.85	49.90	-2	5,162	-0.04%
2020/12/24	26	49.29	5	49.22	49.20	21	5,185	0.40%
2020/12/23	39	49.03	5	48.95	49.00	34	5,149	0.66%
2020/12/22	1.1	49.27	84	49.08	48.75	-82.9	5,157	-1.61%
2020/12/21	0	0.00	1	48.65	49.05	-1	5,179	-0.02%
2020/12/18	22	48.43	0	0.00	48.00	22	5,132	0.43%
2020/12/17	20	48.80	6	48.55	48.50	14	4,936	0.28%
2020/12/16	11	49.26	25	48.63	49.15	-14	4,909	-0.29%
2020/12/15	1.2	48.28	2	48.30	48.20	-0.8	4,923	-0.02%
2020/12/14	0.2	48.50	0	0.00	48.50	0.2	4,941	0.00%
2020/12/10	22	49.26	6	49.29	49.05	16	4,991	0.32%
2020/12/09	20.2	49.05	1	49.00	49.25	19.2	4,972	0.39%
2020/12/08	30.2	49.01	0	0.00	48.95	30.2	4,933	0.61%
2020/12/07	4	48.75	0	0.00	49.10	4	4,897	0.08%
2020/12/04	0	0.00	1	49.35	49.40	-1	4,826	-0.02%
2020/12/03	0.2	49.20	0	0.00	49.20	0.2	4,805	0.00%
2020/12/02	0.2	49.15	3	49.08	49.35	-2.8	4,779	-0.06%
2020/11/30	3	48.95	1	49.15	48.05	2	4,794	0.04%
2020/11/27	0.2	49.00	0	49.00	49.05	0.2	4,647	0.00%
2020/11/25	1	48.40	0	0.00	48.25	1	4,727	0.02%
2020/11/20	10	48.41	9	48.10	48.00	1	4,681	0.02%
2020/11/19	0.3	48.55	1	48.55	48.75	-0.7	4,638	-0.02%
2020/11/18	4	48.33	12	48.40	48.55	-8	4,609	-0.17%
2020/11/17	4.3	48.07	5	47.99	48.30	-0.7	4,579	-0.02%
2020/11/13	0	0.00	0.2	47.05	47.05	-0.2	4,602	0.00%
2020/11/12	0	0.00	1	47.45	47.45	-1	4,589	-0.02%
2020/11/11	3	47.25	4	47.30	47.70	-1	4,608	-0.02%
2020/11/09	0	0.00	0.5	47.50	47.40	-0.5	4,629	-0.01%
2020/11/06	11.3	47.30	0	0.00	47.25	11.3	4,654	0.24%
2020/11/05	0.2	47.30	0	0.00	47.30	0.2	4,711	0.00%
2020/11/04	0	0.00	1	47.25	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	3	46.22	46.50	-3	4,732	-0.06%
2020/10/30	2	46.80	33.5	46.83	46.55	-31.5	4,824	-0.65%
2020/10/28	0	0.00	9	46.42	46.55	-9	5,203	-0.17%
2020/10/27	0	0.00	3	46.00	46.00	-3	5,929	-0.05%
2020/10/26	5	46.00	1	45.90	45.95	4	6,008	0.07%
2020/10/23	1.2	45.47	0	0.00	45.55	1.2	6,057	0.02%
2020/10/21	2	45.60	0	0.00	45.50	2	6,149	0.03%
2020/10/19	2	46.00	0	46.00	46.00	2	6,223	0.03%
2020/10/16	2	46.05	1	46.05	46.00	1	6,269	0.02%
2020/10/14	2	45.50	0	0.00	45.40	2	6,344	0.03%
2020/10/12	1	45.45	10	45.60	45.75	-9	6,555	-0.14%
2020/10/08	0.2	45.70	0	0.00	45.65	0.2	6,709	0.00%
2020/10/07	2	45.53	0	0.00	45.40	2	6,787	0.03%
2020/10/06	0	0.00	4	45.85	45.90	-4	6,870	-0.06%
2020/10/05	3	45.73	5	46.20	45.80	-2	6,944	-0.03%
2020/09/30	10	46.05	2	46.18	46.10	8	7,076	0.11%
2020/09/29	3	45.50	0	0.00	45.50	3	7,142	0.04%
2020/09/28	0	0.00	1	45.80	45.90	-1	7,213	-0.01%
2020/09/24	1	45.20	0	0.00	45.00	1	7,318	0.01%
2020/09/22	3	45.95	0	0.00	45.85	3	7,388	0.04%
2020/09/21	0	0.00	16	46.57	46.60	-16	7,457	-0.21%
2020/09/18	1.1	46.71	0	0.00	46.85	1.1	7,638	0.01%
2020/09/15	0	0.00	1	47.00	47.00	-1	8,635	-0.01%
2020/09/14	0	0.00	2	46.50	47.00	-2	8,956	-0.02%
2020/09/11	2	46.00	0.4	46.25	46.25	1.6	9,129	0.02%
2020/09/10	1	46.10	2	46.10	46.00	-1	9,250	-0.01%
2020/09/09	1.2	45.83	3	45.90	46.15	-1.8	9,381	-0.02%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/07	3	46.30	0	0.00	46.20	3	9,561	0.03%
2020/09/04	5	45.60	0	0.00	45.95	5	9,726	0.05%
2020/09/03	5	46.08	0	0.00	46.05	5	9,816	0.05%
2020/09/02	3	46.23	0	0.00	46.05	3	9,893	0.03%
2020/09/01	1	46.05	0	0.00	46.20	1	9,956	0.01%
2020/08/31	0	0.00	2	46.80	46.40	-2	9,990	-0.02%
2020/08/28	57	46.78	0	0.00	46.65	57	10,032	0.57%
2020/08/27	2.1	46.80	0	0.00	46.90	2.1	10,152	0.02%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/25	1.1	47.29	1	47.25	47.15	0.1	10,220	0.00%
2020/08/24	1	46.85	2	47.05	46.90	-1	10,330	-0.01%
2020/08/21	1	46.90	0	0.00	47.00	1	10,385	0.01%
2020/08/20	5	47.25	3	47.02	46.90	2	10,416	0.02%
2020/08/17	0.5	47.85	0	0.00	47.85	0.5	10,402	0.00%
2020/08/14	3	47.05	0	0.00	47.20	3	10,414	0.03%
2020/08/13	1	47.75	0	0.00	47.80	1	10,395	0.01%
2020/08/12	2	47.53	0.1	47.70	47.60	1.9	10,470	0.02%
2020/08/11	1	48.00	21	48.09	48.00	-20	10,470	-0.19%
2020/08/10	20	48.68	1	48.60	48.50	19	10,523	0.18%
2020/08/07	0.1	48.95	0	0.00	48.95	0.1	10,562	0.00%
2020/08/06	0	0.00	1	48.65	48.85	-1	10,557	-0.01%
2020/08/05	0	0.00	2	49.20	49.10	-2	10,579	-0.02%
2020/08/04	21.1	48.86	9	49.11	49.35	12.1	10,545	0.11%
2020/08/03	6	48.88	67	49.72	48.60	-61	10,452	-0.58%
2020/07/31	76.2	49.72	18	49.24	49.60	58.2	10,222	0.57%
2020/07/30	11	45.83	3	45.83	45.70	8	9,516	0.08%
2020/07/29	8	45.06	1	45.60	44.80	7	9,473	0.07%
2020/07/28	3	45.32	4	45.06	45.05	-1	9,560	-0.01%
2020/07/24	9	46.40	0	0.00	46.50	9	9,665	0.09%
2020/07/23	1	46.50	1	46.65	46.55	0	9,683	0.00%
2020/07/22	4	46.70	5	46.77	46.70	-1	9,665	-0.01%
2020/07/21	2	46.98	0	0.00	46.80	2	9,641	0.02%
2020/07/20	0.1	47.00	58	46.52	47.00	-57.9	9,628	-0.60%
2020/07/17	3	46.83	0	0.00	46.70	3	9,646	0.03%
2020/07/16	59	47.31	0	0.00	46.90	59	9,635	0.61%
2020/07/15	2	46.90	35	47.35	47.40	-33	9,551	-0.35%
2020/07/14	0	0.00	30	47.12	46.95	-30	9,476	-0.32%
2020/07/13	1.1	46.68	0	0.00	47.10	1.1	9,445	0.01%
2020/07/10	20	46.85	1	47.10	46.70	19	9,418	0.20%
2020/07/09	10	47.18	1	47.40	47.10	9	9,373	0.10%
2020/07/08	5	46.85	0	0.00	47.15	5	9,233	0.05%
2020/07/07	1	46.90	28	46.82	47.05	-27	9,124	-0.30%
2020/07/06	17	46.90	1	47.05	47.05	16	9,052	0.18%
2020/07/03	3	46.95	0	0.00	46.85	3	9,031	0.03%
2020/07/02	18	47.00	2	47.20	47.15	16	9,062	0.18%
2020/07/01	3	46.90	1	46.90	46.75	2	9,093	0.02%
2020/06/30	2	46.50	0	0.00	46.30	2	9,056	0.02%
2020/06/29	4	46.49	0	0.00	46.50	4	9,047	0.04%
2020/06/24	7	47.59	5	47.40	47.30	2	8,911	0.02%
2020/06/23	35	47.99	0	0.00	47.40	35	8,773	0.40%
2020/06/22	8	53.04	6	53.00	53.10	2	8,201	0.02%
2020/06/19	3	52.10	1	52.20	52.40	2	7,984	0.03%
2020/06/18	11	51.99	14	51.99	52.40	-3	7,710	-0.04%
2020/06/16	4	50.88	2	51.10	51.10	2	7,683	0.03%
2020/06/15	0	0.00	1	51.30	51.30	-1	7,769	-0.01%
2020/06/12	1	50.80	18	50.35	50.80	-17	7,842	-0.22%
2020/06/11	0	0.00	17	51.14	50.70	-17	7,891	-0.22%
2020/06/10	0	0.00	15	50.90	51.40	-15	7,831	-0.19%
2020/06/08	0	0.00	56	50.79	50.80	-56	8,045	-0.70%
2020/06/05	0	0.00	13	50.05	50.40	-13	8,035	-0.16%
2020/06/04	0	0.00	1	49.90	49.85	-1	8,097	-0.01%
2020/06/03	0	0.00	5	49.70	49.55	-5	8,104	-0.06%
2020/06/01	1	49.00	0	0.00	48.85	1	8,099	0.01%
2020/05/29	0	0.00	7	48.56	48.10	-7	8,246	-0.08%
2020/05/28	0	0.00	2	48.20	48.20	-2	8,270	-0.02%
2020/05/27	0	0.00	8	48.63	48.65	-8	8,475	-0.09%
2020/05/26	1	48.10	1	48.20	48.00	0	8,632	0.00%
2020/05/25	0	0.00	2	46.63	47.25	-2	8,538	-0.02%
2020/05/22	1	46.75	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	2	47.23	47.35	-2	8,654	-0.02%
2020/05/20	0	0.00	1	47.00	46.80	-1	8,706	-0.01%
2020/05/19	1	46.40	28	46.75	46.80	-27	8,790	-0.31%
2020/05/18	14	45.53	1	45.65	45.50	13	8,698	0.15%
2020/05/15	32	46.61	0	0.00	46.10	32	8,648	0.37%
2020/05/14	40	46.84	5	46.75	46.85	35	8,495	0.41%
2020/05/13	0	0.00	5	47.00	46.85	-5	8,397	-0.06%
2020/05/12	0	0.00	2	47.00	46.90	-2	8,342	-0.02%
2020/05/07	1	46.50	0	0.00	46.45	1	8,124	0.01%
2020/05/06	2	46.10	1	46.70	46.55	1	8,039	0.01%
2020/05/04	5	45.56	2	45.33	46.50	3	7,975	0.04%
2020/04/30	2	46.30	1	46.45	46.50	1	7,841	0.01%
2020/04/29	59	45.54	1	45.60	45.40	58	7,718	0.75%
2020/04/27	0	0.00	2	44.40	44.40	-2	7,854	-0.03%
2020/04/24	1	43.80	0	0.00	43.80	1	7,811	0.01%
2020/04/23	1	43.60	7	43.95	44.00	-6	7,797	-0.08%
2020/04/22	6	43.18	7	43.15	43.50	-1	7,731	-0.01%
2020/04/21	7	42.99	2	42.95	43.00	5	7,654	0.07%
2020/04/20	3	43.48	2	43.48	43.45	1	7,573	0.01%
2020/04/17	1	43.05	4	43.51	42.95	-3	7,499	-0.04%
2020/04/16	1	43.10	0	0.00	43.20	1	7,392	0.01%
2020/04/15	0	43.70	5	43.55	43.70	-5	7,306	-0.07%
2020/04/14	2	42.95	2	43.33	43.25	0	7,251	0.00%
2020/04/13	0	0.00	1	42.45	42.55	-1	7,209	-0.01%
2020/04/10	0	0.00	2	42.25	42.50	-2	7,197	-0.03%
2020/04/08	2	42.15	3	42.43	42.15	-1	7,196	-0.01%
2020/04/07	1	42.15	0	0.00	42.10	1	7,149	0.01%
2020/04/01	0	0.00	8	41.49	41.35	-8	6,917	-0.12%
2020/03/31	4	41.11	4	41.33	41.30	0	6,843	0.00%
2020/03/27	4	41.00	2	41.55	40.95	2	6,649	0.03%
2020/03/26	11	41.08	12	41.40	40.85	-1	6,591	-0.02%
2020/03/25	5	40.47	5	40.79	40.50	0	6,604	0.00%
2020/03/24	8	39.66	4	40.40	39.35	4	6,524	0.06%
2020/03/23	3	39.02	0	0.00	38.55	3	6,496	0.05%
2020/03/20	4	39.85	2.6	40.37	40.65	1.4	6,462	0.02%
2020/03/19	1	38.05	5	38.02	37.80	-4	6,314	-0.06%
2020/03/18	4	39.40	0	0.00	39.10	4	6,121	0.07%
2020/03/17	4	39.55	2.1	39.46	39.40	1.9	6,012	0.03%
2020/03/16	1	41.00	2	41.05	40.35	-1	5,848	-0.02%
2020/03/13	1	39.30	0	0.00	41.30	1	5,725	0.02%
2020/03/12	14	42.35	6	42.02	42.00	8	5,480	0.15%
2020/03/11	0	0.00	1	44.25	44.20	-1	5,258	-0.02%
2020/03/10	5	44.24	1	44.65	44.00	4	5,216	0.08%
2020/03/09	3	43.45	6	43.60	44.00	-3	5,074	-0.06%
2020/03/06	4	44.25	1	44.65	44.35	3	5,015	0.06%
2020/03/05	2	44.93	2	44.95	44.85	0	4,966	0.00%
2020/03/04	16	45.06	5	45.03	45.10	11	4,875	0.23%
2020/03/03	1	43.75	1	44.15	43.95	0	4,719	0.00%
2020/03/02	12	42.64	0	0.00	42.85	12	4,574	0.26%
2020/02/27	2	44.10	1	44.00	43.85	1	4,715	0.02%
2020/02/26	3	43.27	1	43.70	43.45	2	4,524	0.04%
2020/02/25	6	43.74	0	0.00	43.95	6	4,492	0.13%
2020/02/24	9	44.12	0	0.00	44.00	9	4,496	0.20%
2020/02/21	7	45.93	0	0.00	45.60	7	4,422	0.16%
2020/02/20	17	46.79	0	0.00	46.60	17	4,361	0.39%
2020/02/19	0	0.00	1	47.70	47.65	-1	4,290	-0.02%
2020/02/18	3	47.10	0	0.00	47.05	3	4,324	0.07%
2020/02/17	1	47.45	1	47.40	47.60	0	4,342	0.00%
2020/02/14	0	0.00	1	47.55	47.30	-1	4,386	-0.02%
2020/02/12	2	47.05	0	0.00	47.10	2	4,532	0.04%
2020/02/10	0	0.00	2	47.00	47.00	-2	4,607	-0.04%
2020/02/05	2	47.10	1	47.70	47.00	1	4,856	0.02%
2020/02/04	0	0.00	1	47.65	47.50	-1	4,862	-0.02%
2020/02/03	1	47.05	1	48.00	47.00	0	4,925	0.00%
2020/01/31	1	47.20	1	47.80	47.20	0	4,919	0.00%
2020/01/30	2	46.40	0	0.00	45.65	2	4,862	0.04%
2020/01/17	1	49.30	2.6	49.86	50.00	-1.6	4,867	-0.03%
2020/01/16	0	0.00	1	49.35	49.50	-1	4,979	-0.02%
2020/01/15	2.2	49.02	1	49.40	49.00	1.2	5,164	0.02%
2020/01/14	1	49.10	6.4	49.34	49.35	-5.4	5,622	-0.10%
2020/01/13	0	0.00	1	49.20	49.25	-1	5,679	-0.02%
2020/01/09	1	48.55	0	0.00	48.75	1	5,933	0.02%
2020/01/06	2	49.25	1	49.05	49.05	1	6,158	0.02%
2020/01/03	1	49.25	0	0.00	49.70	1	6,196	0.02%
2019/12/31	0	0.00	0	49.35	49.35	0	6,321	0.00%
2019/12/26	0	0.00	0	49.70	49.90	0	6,561	0.00%
2019/12/25	1	49.50	1	49.65	49.55	0	6,681	0.00%
2019/12/24	2	49.50	0	0.00	49.50	2	6,829	0.03%
2019/12/23	2	49.60	0	0.00	49.75	2	6,920	0.03%
2019/12/20	0	0.00	1	51.00	49.65	-1	7,003	-0.01%
2019/12/19	0	0.00	2	50.80	50.50	-2	6,975	-0.03%
2019/12/18	0	0.00	2	50.80	51.10	-2	6,984	-0.03%
2019/12/13	0	0.00	5	50.20	50.20	-5	7,061	-0.07%
2019/12/12	0	0.00	1	50.30	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	2	49.68	49.90	-2	7,034	-0.03%
2019/12/09	1	48.80	1	49.45	49.55	0	7,070	0.00%
2019/12/05	0	0.00	4	49.45	49.50	-4	7,090	-0.06%
2019/12/03	0	0.00	2	49.03	48.50	-2	7,139	-0.03%
2019/11/29	12	48.56	0	0.00	48.40	12	7,151	0.17%
2019/11/28	2	49.25	0	0.00	49.10	2	7,169	0.03%
2019/11/26	1	49.80	1	50.10	49.75	0	7,305	0.00%
2019/11/25	2	50.20	1	50.50	50.10	1	6,922	0.01%
2019/11/21	1	50.40	2	50.45	50.60	-1	7,051	-0.01%
2019/11/18	1	50.30	2	50.45	50.60	-1	7,096	-0.01%
2019/11/15	0	0.00	1	49.90	49.95	-1	7,244	-0.01%
2019/11/12	0	0.00	1	50.60	50.60	-1	7,580	-0.01%
2019/11/11	1	49.85	1	49.80	49.90	0	7,577	0.00%
2019/11/08	2	50.40	1	50.60	50.40	1	7,597	0.01%
2019/11/07	1	50.80	1	50.70	51.10	0	7,684	0.00%
2019/11/06	0	0.00	18	51.01	50.80	-18	7,782	-0.23%
2019/11/05	25	50.72	11	50.28	51.50	14	7,928	0.18%
2019/11/04	5	50.42	2	50.35	50.70	3	7,945	0.04%
2019/10/31	2	49.60	3	49.53	50.20	-1	8,248	-0.01%
2019/10/30	1	49.35	1	49.70	49.50	0	8,577	0.00%
2019/10/29	0	0.00	2	49.65	49.90	-2	8,695	-0.02%
2019/10/28	1	49.00	0	0.00	49.55	1	8,690	0.01%
2019/10/24	1	49.50	1	50.10	50.10	0	8,605	0.00%
2019/10/23	5	49.48	2	49.28	49.20	3	8,508	0.04%
2019/10/22	11	49.92	35.8	50.28	51.50	-24.8	8,344	-0.30%
2019/10/21	1	47.95	1	48.00	48.00	0	7,972	0.00%
2019/10/16	1	48.45	0	0.00	48.90	1	8,062	0.01%
2019/10/14	0	0.00	1	49.05	49.00	-1	8,032	-0.01%
2019/10/08	1	49.30	2	50.20	49.10	-1	7,972	-0.01%
2019/10/04	2	48.55	0	0.00	48.90	2	7,876	0.03%
2019/10/03	0	0.00	1	49.20	49.20	-1	7,817	-0.01%
2019/10/02	0	0.00	0.5	48.45	48.50	-0.5	7,722	-0.01%
2019/10/01	7	49.25	3	50.13	48.90	4	7,650	0.05%
2019/09/27	5	49.34	4	50.20	49.30	1	7,555	0.01%
2019/09/25	0	0.00	6.4	49.46	49.80	-6.4	7,362	-0.09%
2019/09/18	2	48.30	0	0.00	48.80	2	7,117	0.03%
2019/09/17	0	0.00	2	48.15	48.15	-2	7,066	-0.03%
2019/09/16	1	47.90	0	48.10	48.15	1	7,141	0.01%
2019/09/12	1	48.75	401	48.78	48.90	-400	7,120	-5.62%	大賣/鉅額交易
2019/09/11	1	48.35	0	0.00	48.65	1	7,108	0.01%
2019/09/04	0	0.00	5	48.60	48.60	-5	6,968	-0.07%
2019/09/03	1	48.55	6	48.00	47.70	-5	6,916	-0.07%
2019/09/02	1	49.45	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	6	49.39	50.00	-6	6,881	-0.09%
2019/08/27	2	48.80	0	48.20	48.40	2	6,762	0.03%
2019/08/26	2	48.10	0	0.00	48.25	2	6,675	0.03%
2019/08/22	0	0.00	1	48.15	48.55	-1	6,697	-0.01%
2019/08/20	4	48.98	7	48.76	49.00	-3	6,719	-0.04%
2019/08/19	5	47.25	1	48.10	47.10	4	6,537	0.06%
2019/08/16	0	0.00	17	47.85	47.90	-17	6,449	-0.26%
2019/08/15	0	0.00	8	46.21	46.65	-8	6,267	-0.13%
2019/08/12	0	0.00	2	47.40	46.40	-2	6,048	-0.03%
2019/08/08	1	46.85	2	46.75	46.80	-1	5,952	-0.02%
2019/08/07	3	46.25	0	0.00	46.00	3	5,807	0.05%
2019/08/05	6	47.00	7	46.97	47.00	-1	5,463	-0.02%
2019/08/02	17	46.66	29	46.91	47.00	-12	5,354	-0.22%
2019/08/01	0	0.00	11	45.41	46.25	-11	5,076	-0.22%
2019/07/31	8	43.21	3	44.00	44.30	5	4,712	0.11%
2019/07/30	0	0.00	2	43.55	43.60	-2	4,608	-0.04%
2019/07/29	1.2	43.32	1	43.35	43.55	0.2	4,599	0.00%
2019/07/26	8	43.11	1	43.65	43.15	7	4,559	0.15%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/24	2	43.80	2	43.80	43.70	0	4,661	0.00%
2019/07/23	0	0.00	1.1	43.47	43.70	-1.1	4,723	-0.02%
2019/07/22	11	43.03	0	0.00	43.00	11	4,642	0.24%
2019/07/19	7	47.01	1	47.55	47.10	6	4,397	0.14%
2019/07/17	2	46.90	0	0.00	47.10	2	4,291	0.05%
2019/07/16	0	0.00	76.1	47.07	47.20	-76.1	4,222	-1.80%
2019/07/12	0	0.00	1	47.20	46.80	-1	4,122	-0.02%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/09	0	0.00	1	46.60	46.05	-1	4,096	-0.02%
2019/07/08	0	0.00	2	46.60	46.75	-2	4,116	-0.05%
2019/07/04	1	46.45	2.4	46.51	46.50	-1.4	4,206	-0.03%
2019/07/03	3	45.97	6	46.15	46.10	-3	4,224	-0.07%
2019/07/02	0	0.00	2	45.90	45.90	-2	4,251	-0.05%
2019/07/01	1	45.90	20	45.83	45.80	-19	4,259	-0.45%
2019/06/27	0	0.00	15	45.05	45.30	-15	4,312	-0.35%
2019/06/21	0	0.00	6.9	45.63	44.80	-6.9	4,478	-0.16%
2019/06/19	1	45.50	0	0.00	45.70	1	4,437	0.02%
2019/06/14	1	45.10	11	45.30	45.10	-10	4,491	-0.22%
2019/06/12	2	45.50	0	0.00	45.70	2	4,588	0.04%
2019/06/11	15	46.05	0	0.00	45.50	15	4,657	0.32%
2019/06/10	0	0.00	3	46.00	46.00	-3	4,664	-0.06%
2019/06/06	3	45.35	0	0.00	45.45	3	4,695	0.06%
2019/06/03	0	0.00	3	45.45	45.50	-3	4,712	-0.06%
2019/05/30	0	0.00	2	45.05	45.10	-2	4,772	-0.04%
2019/05/28	0	0.00	1	44.40	44.35	-1	5,194	-0.02%
2019/05/23	1	43.30	1	43.75	43.95	0	5,191	0.00%
2019/05/22	3	43.70	0	0.00	43.80	3	5,239	0.06%
2019/05/21	0	0.00	9	43.91	44.20	-9	5,284	-0.17%
2019/05/20	0	0.00	33	43.78	43.65	-33	5,265	-0.63%
2019/05/16	53	43.05	26	43.55	43.05	27	5,314	0.51%
2019/05/15	1	42.80	3	43.53	43.50	-2	5,388	-0.04%
2019/05/14	3	42.77	1	42.85	42.80	2	5,453	0.04%
2019/05/10	2	43.13	1	43.50	43.05	1	5,622	0.02%
2019/05/09	3	43.13	2	43.33	43.40	1	5,755	0.02%
2019/05/08	6	43.41	1	43.60	43.30	5	5,802	0.09%
2019/05/07	1	43.60	5	43.91	44.30	-4	5,821	-0.07%
2019/05/06	4	42.91	4	43.48	43.25	0	5,845	0.00%
2019/04/30	16	43.75	2	43.25	43.55	14	6,144	0.23%
2019/04/29	2	44.60	1	44.80	44.45	1	6,074	0.02%
2019/04/26	1	44.70	1	45.10	45.20	0	6,104	0.00%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/23	0	0.00	1	44.80	45.00	-1	6,335	-0.02%
2019/04/22	0	0.00	1	44.55	44.70	-1	6,355	-0.02%
2019/04/18	1	44.00	1	44.50	44.30	0	6,616	0.00%
2019/04/16	1	44.40	2	44.50	44.35	-1	6,890	-0.01%
2019/04/15	0	0.00	5	44.70	44.50	-5	6,940	-0.07%
2019/04/12	7	43.95	0	0.00	43.95	7	7,004	0.10%
2019/04/11	3	44.35	0	0.00	44.25	3	7,075	0.04%
2019/04/10	2	45.25	0	0.00	45.25	2	7,060	0.03%
2019/04/09	0	0.00	1	45.30	45.15	-1	7,082	-0.01%
2019/04/08	1	44.85	3	45.20	45.35	-2	7,083	-0.03%
2019/04/02	0	0.00	28	44.81	44.80	-28	7,062	-0.40%
2019/04/01	1	44.55	0	0.00	44.60	1	7,061	0.01%
2019/03/29	0	0.00	7	44.44	44.85	-7	6,982	-0.10%
2019/03/28	33	44.33	0	0.00	44.05	33	6,945	0.48%
2019/03/27	3	44.83	0	0.00	45.20	3	6,941	0.04%
2019/03/25	1	44.35	1	44.90	45.30	0	7,124	0.00%
2019/03/22	0	0.00	1	44.60	44.85	-1	7,130	-0.01%
2019/03/21	2	44.45	2	44.45	44.40	0	7,142	0.00%
2019/03/20	0	0.00	10	44.85	44.45	-10	7,192	-0.14%
2019/03/19	1	44.15	0	0.00	44.15	1	7,223	0.01%
2019/03/18	2	43.93	1	44.25	44.30	1	7,278	0.01%
2019/03/15	0	0.00	6	44.11	44.10	-6	7,313	-0.08%
2019/03/14	3	43.53	0	0.00	43.40	3	7,266	0.04%
2019/03/13	0	0.00	1	43.95	43.75	-1	7,266	-0.01%
2019/03/12	0	0.00	1	43.85	43.60	-1	7,293	-0.01%
2019/03/11	1	43.45	0	0.00	43.60	1	7,377	0.01%
2019/03/08	1	43.10	1	43.75	43.40	0	7,455	0.00%
2019/03/07	2	43.20	0	0.00	43.50	2	7,876	0.03%
2019/03/06	4	43.69	2	43.78	43.55	2	7,935	0.03%
2019/03/05	3	42.85	4	43.26	43.10	-1	8,033	-0.01%
2019/03/04	6	43.39	3	43.37	43.10	3	8,087	0.04%
2019/02/27	17	45.02	7	44.12	44.55	10	7,947	0.13%
2019/02/26	0	0.00	3	47.13	47.20	-3	7,749	-0.04%
2019/02/25	0	0.00	3	46.18	46.40	-3	7,680	-0.04%
2019/02/22	0	0.00	2	45.85	45.85	-2	7,702	-0.03%
2019/02/21	1	45.50	0.1	45.50	45.50	0.9	7,706	0.01%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/14	4	45.34	21	45.17	45.65	-17	7,846	-0.22%
2019/02/13	0	0.00	2	46.55	46.70	-2	7,813	-0.03%
2019/02/12	1	46.40	0	0.00	46.60	1	7,819	0.01%
2019/02/11	2	46.53	6	46.43	46.65	-4	7,868	-0.05%
2019/01/30	3	45.45	10	45.35	45.25	-7	7,772	-0.09%
2019/01/29	20	44.66	0	0.00	44.85	20	7,693	0.26%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	1	44.40	44.50	-1	7,655	-0.01%
2019/01/24	1	43.80	1	44.50	44.15	0	7,668	0.00%
2019/01/23	0	0.00	13	43.82	44.10	-13	7,699	-0.17%
2019/01/22	0	0.00	10	43.19	43.35	-10	7,586	-0.13%
2019/01/16	1	42.70	0	0.00	42.70	1	7,305	0.01%
2019/01/15	1	43.00	3	42.92	43.05	-2	7,286	-0.03%
2019/01/14	1	42.45	2	42.35	42.50	-1	7,234	-0.01%
2019/01/11	1	42.80	2	43.15	42.95	-1	7,295	-0.01%
2019/01/10	5	42.72	3	43.22	42.95	2	7,226	0.03%
2019/01/09	0	0.00	25	42.79	43.30	-25	7,077	-0.35%
2019/01/08	1	41.45	1	41.90	41.60	0	6,880	0.00%
2019/01/07	2	41.30	25	41.25	41.45	-23	6,838	-0.34%
2019/01/04	0.1	40.65	0	0.00	40.65	0.1	6,835	0.00%
2019/01/03	3	41.02	2	41.28	41.50	1	6,932	0.01%
2018/12/28	1	40.65	0	0.00	40.60	1	6,810	0.01%
2018/12/27	0	0.00	1	40.50	40.65	-1	6,852	-0.01%
2018/12/26	0	0.00	1	40.00	39.90	-1	6,852	-0.01%
2018/12/25	1	39.75	0	0.00	39.75	1	6,839	0.01%
2018/12/20	0	0.00	7	41.06	41.20	-7	6,826	-0.10%
2018/12/19	0	0.00	3	40.97	41.00	-3	6,774	-0.04%
2018/12/18	1	39.95	11	40.15	40.00	-10	6,652	-0.15%
2018/12/14	1	40.30	0	0.00	40.45	1	6,646	0.02%
2018/12/12	0	0.00	1	40.90	40.50	-1	6,585	-0.02%
2018/12/11	1.1	40.31	0	0.00	40.50	1.1	6,529	0.02%
2018/12/10	0	0.00	2	40.80	40.95	-2	6,518	-0.03%
2018/12/07	2	40.83	1	40.85	40.55	1	6,647	0.02%
2018/12/05	1	40.80	12	41.00	41.00	-11	6,605	-0.17%
2018/12/04	0	0.00	9	41.55	41.65	-9	6,591	-0.14%
2018/11/30	0	0.00	4	40.40	40.90	-4	6,372	-0.06%
2018/11/28	1	39.90	4	39.65	39.70	-3	5,771	-0.05%
2018/11/27	16	38.99	21	38.93	39.35	-5	5,615	-0.09%
2018/11/26	0	0.00	1	38.60	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	6.1	37.84	38.00	-6.1	5,413	-0.11%
2018/11/22	2	37.90	0.2	37.80	37.80	1.8	5,330	0.03%
2018/11/12	0	0.00	1	38.15	38.45	-1	4,894	-0.02%
2018/11/09	0	0.00	2	38.00	38.00	-2	4,868	-0.04%
2018/11/08	0	0.00	2	38.75	38.80	-2	4,838	-0.04%
2018/11/07	0	0.00	4	38.36	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	1	37.70	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	2	37.75	37.80	-2	4,786	-0.04%
2018/11/02	1	37.15	0	0.00	37.25	1	4,796	0.02%
2018/11/01	0	0.00	19	36.54	37.00	-19	4,812	-0.39%
2018/10/31	2	35.20	0	0.00	35.50	2	4,742	0.04%
2018/10/30	1	35.25	1	35.70	35.75	0	4,618	0.00%
2018/10/26	2	35.33	14	35.02	35.40	-12	4,620	-0.26%
2018/10/25	0	0.00	1	35.75	35.30	-1	4,637	-0.02%
2018/10/24	1	35.65	2	35.60	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	2	35.43	35.65	-2	4,777	-0.04%
2018/10/22	0	0.00	2	35.00	34.70	-2	4,757	-0.04%
2018/10/19	1	34.15	0	0.00	34.50	1	4,807	0.02%
2018/10/18	1	34.05	0	0.00	34.35	1	4,789	0.02%
2018/10/15	5	33.65	0	0.00	33.65	5	4,934	0.10%
2018/10/12	9	33.52	4	33.34	33.65	5	4,960	0.10%
2018/10/11	6	33.46	2	34.40	33.05	4	4,978	0.08%
2018/10/09	0	0.00	0.2	36.50	36.10	-0.2	4,948	-0.01%
2018/10/08	0	0.00	1	36.15	36.00	-1	5,030	-0.02%
2018/10/04	1	36.80	3	37.00	36.80	-2	5,058	-0.04%
2018/10/01	3	38.15	0	0.00	38.15	3	5,124	0.06%
2018/09/28	1	38.20	1	38.80	38.40	0	5,182	0.00%
2018/09/27	0	0.00	5	37.85	38.40	-5	5,130	-0.10%
2018/09/26	0	0.00	1	38.00	38.00	-1	5,110	-0.02%
2018/09/25	0	0.00	2	38.40	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	14	37.94	38.10	-14	5,172	-0.27%
2018/09/20	1	37.20	0	0.00	37.20	1	5,092	0.02%
2018/09/19	0	0.00	0.3	37.70	37.80	-0.3	5,127	-0.01%
2018/09/18	0	0.00	3	37.60	37.70	-3	5,159	-0.06%
2018/09/17	1	37.45	2	37.68	37.65	-1	5,260	-0.02%
2018/09/14	1	37.20	0	0.00	37.35	1	5,325	0.02%
2018/09/13	3	37.25	3	37.85	37.35	0	5,356	0.00%
2018/09/10	1	35.20	1	35.45	35.35	0	5,371	0.00%
2018/09/05	1	36.35	0	0.00	36.05	1	5,601	0.02%
2018/08/31	3	36.37	0	0.00	36.95	3	5,760	0.05%
2018/08/30	0	0.00	3	36.50	36.40	-3	5,755	-0.05%
2018/08/29	0	0.00	8	36.38	36.50	-8	5,779	-0.14%
2018/08/27	2	35.25	0	0.00	35.70	2	5,804	0.03%
2018/08/23	2	35.53	0	0.00	35.55	2	5,967	0.03%
2018/08/22	1	36.00	1	36.00	35.90	0	6,021	0.00%
2018/08/21	1	35.60	1	35.95	35.85	0	5,999	0.00%
2018/08/20	0	0.00	1	35.35	35.20	-1	5,995	-0.02%
2018/08/17	1	35.25	0	0.00	35.25	1	5,988	0.02%
2018/08/16	2	35.25	0	0.00	35.35	2	5,966	0.03%
2018/08/15	1	35.80	0	0.00	35.70	1	5,961	0.02%
2018/08/13	1	36.70	1	36.70	36.60	0	5,821	0.00%
2018/08/09	5	39.92	0	0.00	39.85	5	5,760	0.09%
2018/08/08	0	0.00	5	40.11	40.10	-5	5,673	-0.09%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/02	1	39.60	3	40.00	39.70	-2	5,595	-0.04%
2018/07/31	3	39.55	0	0.00	40.20	3	5,611	0.05%
2018/07/30	3	39.77	5	39.83	39.95	-2	5,475	-0.04%
2018/07/26	1	39.30	0	0.00	39.75	1	5,466	0.02%
2018/07/25	0	0.00	1	39.05	39.10	-1	5,453	-0.02%
2018/07/23	0	0.00	2	38.80	38.55	-2	5,437	-0.04%
2018/07/18	0	0.00	10	38.50	38.50	-10	5,322	-0.19%
2018/07/17	1	38.25	0	0.00	38.15	1	5,279	0.02%
2018/07/16	1	37.85	0	0.00	37.70	1	5,155	0.02%
2018/07/13	0	0.00	10	37.45	37.55	-10	5,093	-0.20%
2018/07/12	1	36.50	0	0.00	36.75	1	5,056	0.02%
2018/07/11	2	36.80	0	0.00	36.80	2	5,066	0.04%
2018/07/10	0	0.00	11	36.80	36.80	-11	5,024	-0.22%
2018/07/06	7	36.16	6	35.85	35.80	1	5,007	0.02%
2018/07/05	1	36.35	0	0.00	36.20	1	4,984	0.02%
2018/07/02	3	36.87	0	0.00	36.80	3	5,118	0.06%
2018/06/29	12	36.93	0	0.00	36.90	12	5,067	0.24%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	2	37.00	1	37.10	37.00	1	4,984	0.02%
2018/06/26	11	37.08	0	0.00	37.00	11	4,973	0.22%
2018/06/25	4	37.54	0	0.00	37.45	4	4,848	0.08%
2018/06/22	7	37.84	5	37.96	37.95	2	4,763	0.04%
2018/06/21	1	38.15	0	0.00	38.00	1	4,686	0.02%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/19	1	38.00	2	38.15	38.15	-1	4,700	-0.02%
2018/06/15	4	38.70	0	0.00	38.55	4	4,664	0.09%
2018/06/14	6	39.56	0	0.00	39.25	6	4,513	0.13%
2018/06/11	2	40.00	0	0.00	39.95	2	4,693	0.04%
2018/06/08	9	40.24	0	0.00	40.00	9	4,919	0.18%
2018/06/05	2	39.15	3	39.35	39.30	-1	5,074	-0.02%
2018/06/01	3	38.90	0	0.00	39.05	3	5,167	0.06%
2018/05/31	25	38.55	0	0.00	39.10	25	5,174	0.48%
2018/05/29	60	39.11	1	39.20	39.00	59	5,195	1.14%
2018/05/28	1	38.95	0	0.00	39.20	1	5,575	0.02%
2018/05/18	1	38.30	0	0.00	38.15	1	6,780	0.01%
2018/05/14	1	38.70	0	0.00	38.45	1	7,048	0.01%
2018/05/11	3	38.80	0	0.00	38.85	3	7,125	0.04%
2018/05/10	0	0.00	0	38.50	38.45	0	7,125	0.00%
2018/05/08	0	0.00	0	38.50	38.50	0	7,162	0.00%
2018/04/30	2	38.65	0	0.00	39.25	2	7,204	0.03%
2018/04/27	1	39.80	0	0.00	39.95	1	7,105	0.01%
2018/04/25	1	39.70	0	0.00	40.00	1	7,150	0.01%
2018/04/24	1	39.50	0	0.00	39.15	1	7,276	0.01%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/18	1	40.55	0	0.00	40.65	1	7,217	0.01%
2018/04/12	0	40.80	2	40.85	40.95	-2	7,202	-0.03%
2018/04/11	0	0.00	1	40.55	40.50	-1	7,219	-0.01%
2018/04/09	4	40.38	0	0.00	40.40	4	7,204	0.06%
2018/04/03	2	40.50	0	0.00	40.30	2	7,080	0.03%
2018/03/30	0	0.00	1	41.20	40.65	-1	7,112	-0.01%
2018/03/28	5	40.72	0	0.00	40.60	5	7,046	0.07%
2018/03/26	1	40.30	0	0.00	40.25	1	7,075	0.01%
2018/03/23	3	40.33	4	40.35	40.50	-1	7,119	-0.01%
2018/03/22	4	41.20	0	0.00	41.40	4	7,142	0.06%
2018/03/21	3	41.32	0	0.00	41.10	3	7,231	0.04%
2018/03/20	1	41.50	0	0.00	41.75	1	7,292	0.01%
2018/03/16	0	0.00	2	41.95	41.75	-2	7,679	-0.03%
2018/03/15	21	41.86	20	41.84	42.35	1	7,535	0.01%
2018/03/14	3	41.12	0	0.00	40.75	3	7,453	0.04%
2018/03/13	1	41.55	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	41.85	0	0.00	42.00	1	7,268	0.01%
2018/03/09	0	0.00	2	42.70	42.60	-2	7,218	-0.03%
2018/03/07	1	42.85	0	0.00	42.60	1	7,236	0.01%
2018/03/06	0.4	43.20	0	0.00	43.30	0.4	7,397	0.01%
2018/03/05	2	43.53	1	43.55	43.00	1	7,768	0.01%
2018/03/02	2	43.00	0	0.00	43.00	2	7,769	0.03%
2018/03/01	176	42.86	175	43.00	42.70	1	7,735	0.01%	大買/大賣/
2018/02/27	5	44.10	7	42.76	42.00	-2	7,397	-0.03%
2018/02/26	6	42.04	6	42.83	43.00	0	7,153	0.00%
2018/02/23	0	0.00	2	41.38	42.70	-2	6,778	-0.03%
2018/02/21	1	39.30	0	0.00	39.60	1	6,570	0.02%
2018/02/12	1	37.50	0	0.00	37.45	1	6,535	0.02%
2018/02/09	2	37.10	8	37.42	37.65	-6	6,548	-0.09%
2018/02/08	1	39.20	0	0.00	38.35	1	6,568	0.02%
2018/02/06	1	39.05	2	39.30	39.30	-1	6,835	-0.01%
2018/02/02	5	41.80	0	0.00	41.95	5	7,010	0.07%
2018/01/29	2	42.85	0	0.00	43.00	2	7,271	0.03%
2018/01/26	0	0.00	3	42.50	42.90	-3	7,407	-0.04%
2018/01/25	3	42.95	67	42.78	43.10	-64	7,575	-0.84%
2018/01/22	12	41.02	1	41.10	41.20	11	7,845	0.14%
2018/01/19	1	41.10	1	41.40	41.25	0	7,878	0.00%
2018/01/18	28	40.98	27	41.16	41.40	1	7,889	0.01%
2018/01/17	51	40.65	0	0.00	40.35	51	7,809	0.65%
2018/01/12	10	39.45	73	39.46	40.10	-63	7,977	-0.79%
2018/01/11	51	38.94	1	38.70	38.80	50	8,045	0.62%
2018/01/04	10	39.65	0	0.00	39.75	10	8,470	0.12%