欣銓 (3264)-大昌-樹林券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
73.3
漲跌
▲1.0
漲幅
+1.38%
成交量
7,345張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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	0	0.00	4	73.05	73.30	-4	7,628	-0.05%
2024/04/29	3	73.40	4	76.40	72.30	-1	7,587	-0.01%
2024/04/26	25	77.80	25	77.97	77.50	0	7,457	0.00%
2024/04/24	0	0.00	10	78.98	79.30	-10	7,617	-0.13%
2024/04/23	10	77.60	21	77.70	77.70	-11	7,676	-0.14%
2024/04/22	7	77.06	23	77.45	77.70	-16	7,751	-0.21%
2024/04/19	1	78.90	2	78.60	79.80	-1	7,664	-0.01%
2024/04/18	1	79.50	6	79.42	80.00	-5	7,630	-0.07%
2024/04/17	4	79.00	0	0.00	78.50	4	7,682	0.05%
2024/04/16	1	79.80	0	0.00	78.30	1	7,749	0.01%
2024/04/12	6	79.38	1	79.80	79.30	5	7,741	0.06%
2024/04/10	9	81.30	2	81.55	79.50	7	7,790	0.09%
2024/04/09	8	81.86	1	80.80	80.80	7	7,710	0.09%
2024/04/08	11	80.98	0	0.00	81.50	11	7,808	0.14%
2024/04/03	3	81.73	0	0.00	81.30	3	7,877	0.04%
2024/04/02	11	82.71	14	82.54	82.40	-3	7,892	-0.04%
2024/04/01	12	82.58	5	83.10	82.60	7	7,925	0.09%
2024/03/29	18	83.53	7	83.43	83.60	11	7,995	0.14%
2024/03/28	5	84.26	4.1	84.58	82.30	1	7,756	0.01%
2024/03/27	2	78.80	2	81.60	84.00	0	7,619	0.00%
2024/03/26	2	79.30	2	80.00	79.80	0	7,533	0.00%
2024/03/25	1	81.00	3	81.27	81.50	-2	7,534	-0.03%
2024/03/22	6	83.48	13	82.75	81.90	-7	7,656	-0.09%
2024/03/21	10	85.55	7	85.67	85.80	3	7,676	0.04%
2024/03/20	49	86.52	17	86.02	85.00	32	7,656	0.42%
2024/03/19	12	84.67	14	85.38	85.60	-2	7,407	-0.03%
2024/03/18	3	80.60	5	80.70	80.90	-2	7,155	-0.03%
2024/03/15	1	77.30	2	77.40	76.80	-1	7,097	-0.01%
2024/03/13	0	0.00	1	78.30	77.80	-1	7,099	-0.01%
2024/03/12	0	0.00	1	77.60	77.60	-1	7,120	-0.01%
2024/03/08	36	79.07	38	79.28	79.10	-2	7,393	-0.03%
2024/03/07	15.1	77.29	17	78.02	78.60	-2	7,435	-0.03%
2024/03/06	2	75.95	0	0.00	77.00	2	7,346	0.03%
2024/03/05	3	76.83	4	76.30	76.60	-1	7,364	-0.01%
2024/03/04	11	76.22	41	75.07	76.10	-30	7,230	-0.41%
2024/03/01	0	0.00	1	72.90	72.70	-1	7,016	-0.01%
2024/02/29	7	71.10	0	0.00	71.00	7	6,895	0.10%
2024/02/27	1	71.50	0	0.00	71.50	1	6,881	0.01%
2024/02/26	4	72.55	8	72.89	72.50	-4	6,876	-0.06%
2024/02/23	0	0.00	10	75.07	74.10	-10	6,867	-0.15%
2024/02/22	0	0.00	24	74.34	74.80	-24	6,855	-0.35%
2024/02/21	0	0.00	5	73.40	73.40	-5	6,806	-0.07%
2024/02/19	4	73.60	2	73.60	74.10	2	6,814	0.03%
2024/02/16	10	74.71	2	74.55	73.90	8	6,785	0.12%
2024/02/15	1	74.00	0	0.00	74.00	1	6,735	0.01%
2024/02/02	4	72.35	0	0.00	71.80	4	6,752	0.06%
2024/02/01	2	72.80	1	73.20	73.00	1	6,716	0.01%
2024/01/31	2	74.10	0	0.00	73.90	2	6,709	0.03%
2024/01/30	0	0.00	10	74.60	74.10	-10	6,767	-0.15%
2024/01/29	0	0.00	3	74.20	74.40	-3	6,865	-0.04%
2024/01/26	3	74.27	0	0.00	73.70	3	6,939	0.04%
2024/01/25	0	0.00	2	75.50	75.60	-2	6,949	-0.03%
2024/01/23	1	75.30	4	75.30	75.20	-3	7,008	-0.04%
2024/01/22	14	75.01	18	75.77	75.70	-4	6,986	-0.06%
2024/01/19	9	75.14	3	75.30	75.30	6	7,183	0.08%
2024/01/18	6	74.18	6	73.77	74.30	0	7,100	0.00%
2024/01/17	5	73.24	7	73.79	72.90	-2	7,019	-0.03%
2024/01/16	8	73.18	9	73.12	73.20	-1	6,960	-0.01%
2024/01/15	31	71.69	1	72.00	72.10	30	6,909	0.43%
2024/01/11	3	70.60	6	70.55	70.60	-3	6,927	-0.04%
2024/01/10	11	72.36	2	71.90	71.80	9	6,867	0.13%
2024/01/09	1	70.90	1	71.00	71.00	0	6,789	0.00%
2024/01/08	3	71.60	0	0.00	71.20	3	6,765	0.04%
2024/01/04	2	73.10	11	71.63	72.80	-9	6,733	-0.13%
2024/01/03	1	72.40	0	0.00	72.40	1	6,664	0.02%
2024/01/02	5	73.08	0	0.00	73.30	5	6,628	0.08%
2023/12/29	1	73.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	1	74.50	1	74.50	73.90	0	6,491	0.00%
2023/12/26	3	73.57	4	73.70	73.90	-1	6,523	-0.02%
2023/12/25	8	73.24	1	73.10	72.90	7	6,440	0.11%
2023/12/22	1	73.90	0	0.00	75.20	1	6,332	0.02%
2023/12/21	8	74.99	7	74.77	74.70	1	6,267	0.02%
2023/12/20	2	76.10	0	0.00	76.10	2	6,188	0.03%
2023/12/19	3	77.40	15	77.07	76.80	-12	6,160	-0.19%
2023/12/18	0	0.00	9	80.00	78.50	-9	6,053	-0.15%
2023/12/15	4	81.98	0	0.00	81.00	4	6,103	0.07%
2023/12/14	2	82.05	3	81.93	82.00	-1	6,079	-0.02%
2023/12/13	6	80.78	4	81.25	80.40	2	6,085	0.03%
2023/12/12	3	79.80	14.4	80.03	80.60	-11.4	6,078	-0.19%
2023/12/11	1	79.10	2	79.05	78.60	-1	6,141	-0.02%
2023/12/08	3	78.23	12	78.56	77.90	-9	6,309	-0.14%
2023/12/07	20	77.92	7	78.09	77.50	13	6,546	0.20%
2023/12/06	10	78.80	25	79.53	79.80	-15	6,603	-0.23%
2023/12/05	38	77.13	28	77.59	76.40	10	6,492	0.15%
2023/12/04	29	77.69	32	77.93	77.50	-3	6,460	-0.05%
2023/12/01	14	72.09	41	72.53	74.40	-27	6,201	-0.44%
2023/11/30	7	71.11	6	71.33	70.40	1	6,133	0.02%
2023/11/29	23	70.26	0	0.00	70.40	23	6,106	0.38%
2023/11/28	0	0.00	2	69.50	69.60	-2	6,162	-0.03%
2023/11/27	0	0.00	7	69.69	68.70	-7	6,174	-0.11%
2023/11/24	6	69.92	22	69.46	69.30	-16	6,227	-0.26%
2023/11/22	6	70.35	6	70.20	70.20	0	6,305	0.00%
2023/11/21	15	69.08	10	69.76	68.90	5	6,298	0.08%
2023/11/20	13	68.85	1	69.00	68.90	12	6,390	0.19%
2023/11/17	0	0.00	8	69.39	69.30	-8	6,529	-0.12%
2023/11/15	1	68.70	1	69.40	68.30	0	6,509	0.00%
2023/11/14	0	0.00	19	68.63	68.70	-19	6,501	-0.29%
2023/11/13	2	68.90	15.7	69.15	69.10	-13.7	6,486	-0.21%
2023/11/10	1	66.80	0	0.00	67.80	1	6,399	0.02%
2023/11/09	6.2	66.83	1	67.30	67.10	5.2	6,408	0.08%
2023/11/08	3.5	68.04	18	68.43	67.60	-14.5	6,440	-0.23%
2023/11/07	8	67.85	1	68.00	67.80	7	6,406	0.11%
2023/11/06	3.4	66.90	9	67.61	67.90	-5.6	6,390	-0.09%
2023/11/03	12	65.98	6	66.47	66.90	6	6,306	0.10%
2023/11/02	3	65.43	3	65.67	66.00	0	6,288	0.00%
2023/11/01	27.6	65.26	15	64.93	64.80	12.6	6,320	0.20%
2023/10/31	5	64.90	5	65.22	65.00	0	6,313	0.00%
2023/10/30	0	0.00	1	64.00	64.60	-1	6,366	-0.02%
2023/10/27	43	65.34	33	65.75	64.00	10	6,470	0.15%
2023/10/26	20	64.55	1	64.60	64.30	19	6,517	0.29%
2023/10/25	0	0.00	1	65.10	64.90	-1	6,834	-0.01%
2023/10/24	1	64.70	2	65.55	64.60	-1	6,896	-0.01%
2023/10/23	8	64.85	3	64.20	64.20	5	6,867	0.07%
2023/10/20	4	63.98	0	0.00	65.00	4	6,837	0.06%
2023/10/19	1	62.40	0	0.00	63.30	1	6,849	0.01%
2023/10/18	0	0.00	20	61.90	62.70	-20	6,961	-0.29%
2023/10/17	1	62.90	0	0.00	62.40	1	7,098	0.01%
2023/10/16	0	0.00	1	62.30	62.30	-1	7,341	-0.01%
2023/10/13	6	63.03	5	62.50	63.10	1	7,398	0.01%
2023/10/11	5	62.30	13	62.56	61.80	-8	7,518	-0.11%
2023/10/05	7	62.90	0	0.00	62.80	7	7,650	0.09%
2023/10/04	8	61.44	9	60.54	62.00	-1	7,686	-0.01%
2023/10/03	31	62.88	1	62.20	62.10	30	7,692	0.39%
2023/10/02	11	63.21	0	0.00	63.30	11	7,673	0.14%
2023/09/27	0	0.00	6	61.80	61.80	-6	7,733	-0.08%
2023/09/26	8	62.84	0	0.00	62.20	8	7,868	0.10%
2023/09/25	0	0.00	1	63.50	63.20	-1	7,928	-0.01%
2023/09/22	10	63.43	7	63.40	63.40	3	7,983	0.04%
2023/09/21	2	64.40	130	63.30	63.30	-128	7,989	-1.60%	大賣/鉅額交易
2023/09/20	5	65.88	2	65.70	65.00	3	8,003	0.04%
2023/09/19	7	67.66	1	68.00	67.80	6	7,885	0.08%
2023/09/18	2	68.55	10	68.20	67.30	-8	7,881	-0.10%
2023/09/15	0	0.00	5	68.60	68.40	-5	7,932	-0.06%
2023/09/14	4	68.38	13	68.48	68.30	-9	8,033	-0.11%
2023/09/13	8	68.84	8	69.40	69.30	0	8,128	0.00%
2023/09/12	26	68.53	31	68.18	68.20	-5	8,139	-0.06%
2023/09/11	3	66.47	3	66.50	65.60	0	8,096	0.00%
2023/09/08	3	65.87	2	66.20	65.80	1	8,040	0.01%
2023/09/07	2	66.35	4	66.05	65.00	-2	8,038	-0.02%
2023/09/06	13	64.97	7	64.96	65.00	6	7,993	0.08%
2023/09/05	5	63.52	9	64.31	64.40	-4	7,953	-0.05%
2023/09/04	5	61.82	2	63.15	63.30	3	7,886	0.04%
2023/09/01	3	62.83	20	62.80	62.70	-17	7,876	-0.22%
2023/08/31	2	62.15	5	62.26	62.50	-3	7,809	-0.04%
2023/08/30	1	62.10	6	62.43	62.00	-5	7,806	-0.06%
2023/08/29	2	61.45	0	0.00	61.50	2	7,807	0.03%
2023/08/28	0	0.00	1	62.80	61.10	-1	7,794	-0.01%
2023/08/25	1	61.50	0	0.00	61.50	1	7,717	0.01%
2023/08/24	0	0.00	3	62.20	61.40	-3	7,713	-0.04%
2023/08/23	0	0.00	15	60.74	60.90	-15	7,717	-0.19%
2023/08/22	2	58.80	0	0.00	58.80	2	7,816	0.03%
2023/08/21	0	0.00	1	58.50	58.60	-1	7,815	-0.01%
2023/08/18	1	58.80	2	58.40	58.20	-1	7,805	-0.01%
2023/08/16	1	57.40	2	57.60	58.00	-1	7,780	-0.01%
2023/08/15	0	0.00	2	58.00	58.40	-2	7,789	-0.03%
2023/08/14	5	57.30	9	58.00	57.30	-4	7,782	-0.05%
2023/08/11	4	58.85	0	0.00	58.80	4	7,709	0.05%
2023/08/10	8	59.60	5	59.60	59.50	3	7,662	0.04%
2023/08/09	11	60.36	5	60.60	60.70	6	7,615	0.08%
2023/08/08	16	61.35	1	61.10	60.80	15	7,593	0.20%
2023/08/07	0	0.00	22	61.77	61.70	-22	7,542	-0.29%
2023/08/04	4	59.80	0	0.00	60.80	4	7,438	0.05%
2023/08/02	13	60.27	12	61.15	60.40	1	7,414	0.01%
2023/08/01	30	60.64	22	60.93	60.70	8	7,291	0.11%
2023/07/31	60	62.94	48	62.85	61.70	12	7,170	0.17%
2023/07/28	19	63.91	22	64.03	64.10	-3	6,834	-0.04%
2023/07/27	13	60.61	4	61.03	61.50	9	6,461	0.14%
2023/07/26	9	61.64	1	61.40	61.40	8	6,392	0.13%
2023/07/25	0	0.00	7	62.21	62.40	-7	6,388	-0.11%
2023/07/24	9	61.89	10	61.85	61.80	-1	6,360	-0.02%
2023/07/21	4	62.70	2	62.75	63.30	2	6,277	0.03%
2023/07/20	8	63.14	3	63.47	63.90	5	6,173	0.08%
2023/07/19	10	63.81	24	64.07	63.50	-14	6,018	-0.23%
2023/07/18	0	0.00	4	61.80	63.00	-4	5,804	-0.07%
2023/07/17	0	0.00	6	62.05	62.30	-6	5,787	-0.10%
2023/07/14	2	61.85	2	62.60	61.10	0	5,768	0.00%
2023/07/11	0	0.00	2	61.45	61.40	-2	5,602	-0.04%
2023/07/10	0	0.00	1	61.30	60.90	-1	5,564	-0.02%
2023/07/07	3	60.13	2	60.20	60.40	1	5,564	0.02%
2023/07/06	4	61.38	6	61.60	61.00	-2	5,565	-0.04%
2023/07/05	8	63.51	9	63.28	62.40	-1	5,534	-0.02%
2023/07/04	5	62.62	3	62.93	62.90	2	5,450	0.04%
2023/07/03	1	61.60	2	62.00	61.40	-1	5,325	-0.02%
2023/06/30	1	60.50	0	0.00	60.90	1	5,283	0.02%
2023/06/29	4	60.05	3	60.33	60.30	1	5,241	0.02%
2023/06/28	3	61.30	5	62.00	61.10	-2	5,207	-0.04%
2023/06/27	0	0.00	10	60.79	60.40	-10	5,197	-0.19%
2023/06/26	9	59.09	3.6	59.38	59.60	5.4	5,216	0.10%
2023/06/21	6.1	60.19	27	60.61	60.20	-20.9	5,152	-0.41%
2023/06/20	11	62.39	6	63.05	61.70	5	5,035	0.10%
2023/06/19	24	66.01	9	65.59	65.50	15	4,856	0.31%
2023/06/16	16	64.08	9	63.91	64.00	7	4,636	0.15%
2023/06/15	19	63.32	6.2	62.77	63.90	12.8	4,478	0.29%
2023/06/14	11	61.26	3	61.23	61.40	8	4,336	0.18%
2023/06/13	0.3	60.27	1	60.20	60.50	-0.7	4,458	-0.02%
2023/06/12	15	59.57	15	59.47	59.30	0	4,532	0.00%
2023/06/09	0.1	60.00	0	0.00	60.20	0.1	4,588	0.00%
2023/06/07	0	0.00	3	58.80	59.10	-3	4,715	-0.06%
2023/06/06	2	58.40	0	0.00	58.70	2	4,764	0.04%
2023/06/05	2	58.40	0	0.00	58.80	2	4,956	0.04%
2023/06/02	0	0.00	2	58.40	58.50	-2	5,141	-0.04%
2023/06/01	2	57.65	1	57.70	58.10	1	5,147	0.02%
2023/05/29	11	58.15	4	58.23	58.40	7	5,167	0.14%
2023/05/26	8.1	56.92	13	57.34	57.40	-4.9	5,104	-0.10%
2023/05/25	0	0.00	4	55.25	55.40	-4	4,929	-0.08%
2023/05/24	1	54.20	0	0.00	54.80	1	4,916	0.02%
2023/05/23	2	54.20	2	54.50	54.60	0	4,948	0.00%
2023/05/22	2	54.15	2	54.45	54.10	0	4,965	0.00%
2023/05/19	1	53.70	8	53.95	54.50	-7	5,006	-0.14%
2023/05/17	2	53.45	2	53.65	53.60	0	5,132	0.00%
2023/05/16	4	53.03	0	0.00	53.00	4	5,178	0.08%
2023/05/15	1	52.80	1	53.20	52.90	0	5,208	0.00%
2023/05/12	1	53.00	0	0.00	53.10	1	5,249	0.02%
2023/05/11	5	53.44	3	53.70	53.30	2	5,274	0.04%
2023/05/10	0	0.00	1	53.80	53.70	-1	5,350	-0.02%
2023/05/09	2	53.75	1	54.10	54.20	1	5,391	0.02%
2023/05/08	0	0.00	2	54.15	54.20	-2	5,369	-0.04%
2023/05/05	1	53.50	13	53.67	53.90	-12	5,402	-0.22%
2023/05/04	0	0.00	3	53.60	53.60	-3	5,485	-0.05%
2023/05/03	1	53.70	0	0.00	53.40	1	5,558	0.02%
2023/05/02	0	0.00	8	54.00	53.90	-8	5,576	-0.14%
2023/04/26	1	53.40	0	0.00	53.30	1	5,670	0.02%
2023/04/25	4	53.68	0	0.00	53.00	4	5,641	0.07%
2023/04/21	8	55.18	6	54.85	54.60	2	5,579	0.04%
2023/04/20	1	55.90	0	0.00	55.80	1	5,528	0.02%
2023/04/19	2	56.40	0	0.00	56.50	2	5,485	0.04%
2023/04/18	0	0.00	6	57.48	57.20	-6	5,428	-0.11%
2023/04/17	0	0.00	10	57.60	57.60	-10	5,417	-0.18%
2023/04/14	2	57.20	7	57.43	57.40	-5	5,383	-0.09%
2023/04/13	5	57.80	2	58.00	57.70	3	5,332	0.06%
2023/04/12	0	0.00	14	58.39	58.40	-14	5,311	-0.26%
2023/04/11	5	57.80	8	57.99	58.30	-3	5,258	-0.06%
2023/04/10	1	57.40	0	0.00	57.40	1	5,226	0.02%
2023/04/07	1	57.90	0	0.00	58.00	1	5,191	0.02%
2023/04/06	0	0.00	5	58.30	58.30	-5	5,139	-0.10%
2023/03/31	2	57.85	0	0.00	57.50	2	5,082	0.04%
2023/03/30	0	0.00	7	57.46	57.40	-7	5,037	-0.14%
2023/03/29	1	55.70	0	0.00	56.00	1	5,003	0.02%
2023/03/28	2	55.65	20	56.09	56.10	-18	4,986	-0.36%
2023/03/27	13	56.90	3	56.77	56.70	10	4,901	0.20%
2023/03/24	1	58.30	0	0.00	58.00	1	4,809	0.02%
2023/03/22	1	57.80	1	58.00	57.70	0	4,696	0.00%
2023/03/21	3	57.60	1	57.60	58.00	2	4,642	0.04%
2023/03/20	0	0.00	1	58.30	57.60	-1	4,600	-0.02%
2023/03/17	28	57.31	5	57.10	57.70	23	4,536	0.51%
2023/03/16	4	58.08	11	57.56	57.20	-7	4,434	-0.16%
2023/03/15	5	59.00	5	58.90	58.50	0	4,213	0.00%
2023/03/14	19	57.92	0	0.00	57.30	19	4,080	0.47%
2023/03/10	7.1	56.75	0	0.00	56.50	7.1	3,845	0.18%
2023/03/09	0.1	59.20	4	59.70	59.40	-3.9	3,717	-0.10%
2023/03/08	1	60.10	18.5	60.18	59.60	-17.5	3,611	-0.48%
2023/03/07	5	58.80	7	58.34	58.90	-2	3,442	-0.06%
2023/03/06	5	56.96	1	57.20	56.90	4	3,315	0.12%
2023/03/03	0	0.00	3	55.87	56.40	-3	3,276	-0.09%
2023/03/01	2	55.00	0	0.00	55.10	2	3,282	0.06%
2023/02/24	0	0.00	1	56.40	56.10	-1	3,275	-0.03%
2023/02/23	4	55.70	2	55.65	56.10	2	3,201	0.06%
2023/02/21	1	54.50	0	0.00	54.40	1	3,187	0.03%
2023/02/15	1	54.40	0	0.00	54.30	1	3,415	0.03%
2023/02/13	0	0.00	4	55.60	55.90	-4	3,474	-0.12%
2023/02/10	1	55.70	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	2	55.90	56.00	-2	3,616	-0.06%
2023/02/08	6	56.43	2	56.45	56.10	4	3,639	0.11%
2023/02/07	0	0.00	1	56.00	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	6	55.40	55.50	-6	3,626	-0.17%
2023/02/03	1	54.90	5	55.20	55.10	-4	3,748	-0.11%
2023/02/02	6	54.98	2	54.90	54.70	4	3,735	0.11%
2023/02/01	5	53.18	20	53.34	53.90	-15	3,795	-0.40%
2023/01/30	0	0.00	11	52.77	53.00	-11	3,744	-0.29%
2023/01/17	2	51.20	2	51.40	51.10	0	3,697	0.00%
2023/01/16	5	51.00	2	51.00	50.90	3	3,724	0.08%
2023/01/13	1	50.10	0	0.00	50.10	1	3,724	0.03%
2023/01/11	0	0.00	6	50.58	50.50	-6	3,854	-0.16%
2023/01/09	3	50.87	2	50.95	50.90	1	3,945	0.03%
2023/01/03	0	0.00	3	50.00	49.60	-3	4,062	-0.07%
2022/12/30	0	0.00	1	49.35	49.60	-1	4,069	-0.02%
2022/12/29	1	47.35	1	48.45	48.30	0	4,076	0.00%
2022/12/28	1	48.70	0	0.00	48.20	1	4,116	0.02%
2022/12/23	1	49.80	0	0.00	49.85	1	4,190	0.02%
2022/12/22	0	0.00	1	50.90	50.30	-1	4,214	-0.02%
2022/12/21	1	49.65	2	49.63	49.90	-1	4,223	-0.02%
2022/12/20	1	48.70	0	0.00	48.20	1	4,195	0.02%
2022/12/16	1	50.00	0	0.00	50.70	1	4,206	0.02%
2022/12/12	1	49.75	0	0.00	49.90	1	4,281	0.02%
2022/12/09	1	50.50	0	0.00	50.30	1	4,294	0.02%
2022/12/08	0	0.00	2	50.55	50.70	-2	4,313	-0.05%
2022/12/07	1	49.90	7	50.30	50.10	-6	4,324	-0.14%
2022/12/06	15	51.19	30	50.84	50.60	-15	4,321	-0.35%
2022/12/05	16	51.81	4	51.63	52.10	12	4,321	0.28%
2022/12/02	1	51.00	3	50.77	51.00	-2	4,380	-0.05%
2022/12/01	2	50.70	2	50.60	50.30	0	4,376	0.00%
2022/11/30	11	50.01	5	49.92	49.80	6	4,355	0.14%
2022/11/29	3	49.23	13	48.99	49.55	-10	4,402	-0.23%
2022/11/28	1	49.90	1	51.20	49.65	0	4,372	0.00%
2022/11/25	0	0.00	12	50.10	50.10	-12	4,293	-0.28%
2022/11/24	2	49.40	0	0.00	49.25	2	4,259	0.05%
2022/11/23	10	50.10	0	0.00	50.10	10	4,175	0.24%
2022/11/22	2	49.23	2	49.80	50.10	0	4,174	0.00%
2022/11/21	0	0.00	41	50.10	50.10	-41	4,172	-0.98%
2022/11/18	40	50.20	40	50.60	50.10	0	4,186	0.00%
2022/11/17	41	50.20	2	50.20	50.30	39	4,147	0.94%
2022/11/16	3	49.25	4	49.85	50.00	-1	4,132	-0.02%
2022/11/15	2	48.90	2	48.83	48.90	0	4,093	0.00%
2022/11/14	1	48.45	48	48.59	48.70	-47	4,045	-1.16%
2022/11/11	49	48.34	34	47.55	48.35	15	3,975	0.38%
2022/11/10	4	46.05	2	46.23	46.75	2	3,816	0.05%
2022/11/09	1	45.85	2	45.93	46.15	-1	3,794	-0.03%
2022/11/08	10	45.50	4	45.84	45.30	6	3,716	0.16%
2022/11/07	9	44.95	5	44.92	44.85	4	3,619	0.11%
2022/11/03	0	0.00	1	43.90	44.00	-1	3,581	-0.03%
2022/11/02	9	44.16	0	0.00	43.85	9	3,611	0.25%
2022/11/01	5	43.80	6.2	43.46	43.95	-1.2	3,661	-0.03%
2022/10/31	3.2	41.95	2	42.08	41.85	1.2	3,563	0.03%
2022/10/28	3	43.03	2	42.73	41.65	1	3,615	0.03%
2022/10/26	4	39.89	0	0.00	39.70	4	3,520	0.11%
2022/10/25	0	0.00	1	40.35	39.75	-1	3,551	-0.03%
2022/10/24	1	39.70	0	0.00	39.70	1	3,576	0.03%
2022/10/21	6	38.44	0	0.00	38.70	6	3,586	0.17%
2022/10/20	0	0.00	1	38.70	38.85	-1	3,572	-0.03%
2022/10/19	2	39.80	0	0.00	39.30	2	3,566	0.06%
2022/10/18	4	40.48	2	39.85	40.15	2	3,549	0.06%
2022/10/14	6	39.87	6	40.50	40.70	0	3,541	0.00%
2022/10/13	0	0.00	21	39.07	38.50	-21	3,635	-0.58%
2022/10/12	1	40.20	0	0.00	40.15	1	3,611	0.03%
2022/10/11	2	41.60	0	0.00	41.00	2	3,652	0.05%
2022/10/06	1	43.85	4	44.13	44.15	-3	3,702	-0.08%
2022/10/05	11	44.04	0	0.00	43.60	11	3,719	0.30%
2022/09/30	2	40.63	6	41.48	41.80	-4	3,847	-0.10%
2022/09/29	1	40.00	3	41.15	40.90	-2	3,860	-0.05%
2022/09/28	3	40.28	2	39.40	39.40	1	3,851	0.03%
2022/09/27	0	0.00	2	41.25	41.40	-2	3,850	-0.05%
2022/09/26	6	40.85	0	0.00	40.65	6	3,860	0.16%
2022/09/23	5	42.85	1	42.95	42.90	4	3,865	0.10%
2022/09/21	1	43.10	0	0.00	43.20	1	3,920	0.03%
2022/09/19	1	44.00	0	0.00	44.00	1	3,970	0.03%
2022/09/15	2	47.00	1	46.00	46.10	1	4,002	0.02%
2022/09/14	5	46.40	0	0.00	46.80	5	4,046	0.12%
2022/09/13	1	46.80	0	0.00	46.70	1	4,061	0.02%
2022/09/12	6	46.63	4	46.80	46.65	2	4,086	0.05%
2022/09/08	4	45.54	3	45.48	46.00	1	4,072	0.02%
2022/09/07	3	42.40	0	0.00	42.65	3	4,050	0.07%
2022/09/05	6	43.68	1	44.15	43.50	5	4,158	0.12%
2022/09/01	1	45.25	0	0.00	45.40	1	4,189	0.02%
2022/08/31	0	0.00	3	45.43	45.80	-3	4,218	-0.07%
2022/08/30	7	45.09	0	0.00	44.95	7	4,227	0.17%
2022/08/29	9	44.68	2	44.50	44.80	7	4,249	0.16%
2022/08/26	1	46.10	2	46.23	45.55	-1	4,283	-0.02%
2022/08/25	0	0.00	3	46.07	46.10	-3	4,437	-0.07%
2022/08/24	0	0.00	8	45.00	44.50	-8	4,566	-0.18%
2022/08/23	5	44.29	0	44.50	44.50	5	4,650	0.11%
2022/08/22	6	44.95	0	0.00	44.80	6	4,663	0.13%
2022/08/18	5	45.75	0	0.00	45.65	5	4,581	0.11%
2022/08/17	1	46.35	9	46.19	45.85	-8	4,553	-0.18%
2022/08/16	1	45.25	2	45.58	45.60	-1	4,514	-0.02%
2022/08/15	4	44.96	2	44.95	44.95	2	4,458	0.04%
2022/08/12	0	0.00	2	44.15	44.10	-2	4,395	-0.05%
2022/08/11	0	0.00	2	43.55	43.50	-2	4,350	-0.05%
2022/08/10	1	43.10	1	43.10	43.00	0	4,290	0.00%
2022/08/09	2	43.18	1	42.80	43.50	1	4,269	0.02%
2022/08/08	11	43.49	23	43.37	43.50	-12	4,212	-0.28%
2022/08/05	2	41.45	2	41.40	41.50	0	4,074	0.00%
2022/08/04	1	41.00	0	0.00	41.00	1	4,032	0.02%
2022/08/03	1	40.10	4	40.68	40.80	-3	3,925	-0.08%
2022/08/02	1	40.45	1	39.95	40.00	0	3,873	0.00%
2022/08/01	10	41.45	4	41.59	41.20	6	3,837	0.16%
2022/07/29	11	40.74	12	40.80	41.15	-1	3,775	-0.03%
2022/07/28	1	39.70	2	39.90	39.90	-1	3,698	-0.03%
2022/07/27	0	0.00	4	38.90	39.40	-4	3,638	-0.11%
2022/07/26	28	38.43	0	0.00	38.30	28	3,615	0.77%
2022/07/25	0	0.00	12	39.45	39.65	-12	3,564	-0.34%
2022/07/22	2	40.93	3	40.23	40.15	-1	3,526	-0.03%
2022/07/20	4	39.71	5	40.11	39.60	-1	3,490	-0.03%
2022/07/18	1	38.70	4	38.58	38.70	-3	3,375	-0.09%
2022/07/15	3	36.25	0	0.00	37.55	3	3,286	0.09%
2022/07/14	12	35.63	9	35.41	36.25	3	3,222	0.09%
2022/07/13	5	35.80	3	36.00	35.75	2	3,171	0.06%
2022/07/12	8	35.26	1	34.85	34.85	7	3,135	0.22%
2022/07/11	8	36.71	3	36.65	36.60	5	3,088	0.16%
2022/07/08	12	36.89	8	36.12	37.25	4	3,019	0.13%
2022/07/07	4	33.63	3	34.10	34.50	1	2,966	0.03%
2022/07/06	3	34.05	0	0.00	34.05	3	2,969	0.10%
2022/07/05	1	35.40	0	0.00	35.10	1	2,965	0.03%
2022/07/04	2	34.60	2	34.55	34.55	0	2,940	0.00%
2022/07/01	6	35.49	6	36.20	34.55	0	2,934	0.00%
2022/06/30	6	35.94	0	0.00	35.90	6	2,892	0.21%
2022/06/29	0	0.00	19	37.16	37.20	-19	2,842	-0.67%
2022/06/28	5	37.95	0	0.00	37.95	5	2,805	0.18%
2022/06/27	13	39.00	15	39.39	39.00	-2	2,781	-0.07%
2022/06/24	5	38.87	16	39.08	38.60	-11	2,734	-0.40%
2022/06/23	5	38.45	0	0.00	38.55	5	2,726	0.18%
2022/06/22	8	39.34	0	0.00	39.00	8	2,673	0.30%
2022/06/21	4	40.80	0	40.85	41.00	4	2,602	0.15%
2022/06/20	1	41.80	0	0.00	40.35	1	2,576	0.04%
2022/06/17	8	43.68	0	0.00	43.10	8	2,524	0.32%
2022/06/16	7	46.02	0	0.00	44.70	7	2,470	0.28%
2022/06/14	1	49.65	5	50.14	50.60	-4	2,348	-0.17%
2022/06/10	6	50.50	2	50.80	51.10	4	2,266	0.18%
2022/06/09	2	50.80	0	0.00	50.50	2	2,219	0.09%
2022/06/06	4	49.71	3	49.93	50.20	1	2,140	0.05%
2022/06/02	5	50.44	6	50.30	50.40	-1	2,125	-0.05%
2022/06/01	6	48.79	16	49.85	49.60	-10	1,963	-0.51%
2022/05/31	7	47.67	1	47.85	48.25	6	1,806	0.33%
2022/05/30	5	46.00	1	46.85	47.40	4	1,732	0.23%
2022/05/26	0	44.90	2	44.75	44.30	-2	1,707	-0.12%
2022/05/18	2	45.45	0	0.00	45.45	2	1,898	0.11%
2022/05/17	1	45.60	0	0.00	45.60	1	1,908	0.05%
2022/05/13	0	0.00	4	44.35	44.40	-4	1,953	-0.20%
2022/05/12	2	43.60	0	0.00	43.15	2	1,991	0.10%
2022/05/10	0	0.00	1	44.00	44.60	-1	2,093	-0.05%
2022/05/09	2	44.70	1	44.80	44.70	1	2,170	0.05%
2022/05/05	0	0.00	1	45.95	45.45	-1	2,198	-0.05%
2022/05/04	0	0.00	13	44.80	44.75	-13	2,204	-0.59%
2022/04/29	1	43.50	6	45.35	43.50	-5	2,291	-0.22%
2022/04/26	6	44.35	0	0.00	44.00	6	2,325	0.26%
2022/04/25	2	44.83	5	44.87	44.80	-3	2,317	-0.13%
2022/04/21	0	0.00	4	47.48	47.10	-4	2,349	-0.17%
2022/04/20	0	0.00	1	46.95	47.10	-1	2,418	-0.04%
2022/04/19	1	46.25	0	0.00	46.25	1	2,434	0.04%
2022/04/15	3	46.47	0	0.00	46.10	3	2,537	0.12%
2022/04/14	5	47.50	2	46.90	47.45	3	2,570	0.12%
2022/04/13	1	46.05	3	46.45	46.55	-2	2,640	-0.08%
2022/04/12	7	46.15	3	46.90	46.10	4	2,646	0.15%
2022/04/11	1	47.80	0	0.00	47.60	1	2,621	0.04%
2022/04/08	2	48.40	1	48.55	48.70	1	2,644	0.04%
2022/04/07	5	48.51	0	0.00	48.20	5	2,655	0.19%
2022/04/06	2	48.80	0	0.00	48.85	2	2,656	0.08%
2022/04/01	1	49.55	0	0.00	49.60	1	2,671	0.04%
2022/03/30	1	49.90	0	0.00	50.10	1	2,714	0.04%
2022/03/29	0	0.00	0	49.75	49.50	0	2,733	0.00%
2022/03/28	1	49.40	2	49.45	49.65	-1	2,751	-0.04%
2022/03/16	2	48.30	0	0.00	48.40	2	2,882	0.07%
2022/03/11	0	0.00	1	50.00	49.95	-1	2,991	-0.03%
2022/03/08	2	49.05	25	48.60	48.30	-23	3,136	-0.73%
2022/03/07	2.1	50.50	0	0.00	50.00	2.1	3,153	0.07%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	1	52.00	2	51.95	52.00	-1	3,297	-0.03%
2022/02/25	2	50.45	7	50.14	50.60	-5	3,573	-0.14%
2022/02/24	6	49.70	0	0.00	49.20	6	3,643	0.16%
2022/02/23	0	0.00	1	50.60	50.50	-1	3,777	-0.03%
2022/02/22	5	50.34	0	0.00	50.00	5	3,815	0.13%
2022/02/21	1	50.90	1	51.40	51.50	0	3,828	0.00%
2022/02/18	5	51.32	0	0.00	51.50	5	3,877	0.13%
2022/02/17	1	51.70	0	0.00	51.70	1	3,931	0.03%
2022/02/16	0	51.90	3	52.13	51.70	-3	4,002	-0.07%
2022/02/15	7	51.46	0	0.00	51.20	7	4,080	0.17%
2022/02/14	12	51.63	1	52.00	51.60	11	4,139	0.27%
2022/02/11	1	53.10	6	53.60	53.00	-5	4,157	-0.12%
2022/02/10	6.1	53.71	1	54.40	53.70	5.1	4,226	0.12%
2022/02/09	2.2	53.57	15	53.05	54.40	-12.9	4,347	-0.30%
2022/02/08	1.1	52.20	0	0.00	52.10	1.1	4,403	0.02%
2022/02/07	6.3	51.68	0	0.00	51.90	6.3	4,489	0.14%
2022/01/26	0.1	52.00	3	52.50	52.20	-2.9	4,650	-0.06%
2022/01/25	3	52.43	0	0.00	52.10	3	4,793	0.06%
2022/01/21	2	52.75	0	0.00	53.00	2	5,218	0.04%
2022/01/20	9	53.23	11	53.60	53.30	-2	5,229	-0.04%
2022/01/19	4	52.55	8	53.05	53.20	-4	5,266	-0.08%
2022/01/18	18.8	53.37	20	53.55	52.70	-1.3	5,333	-0.02%
2022/01/17	0	0.00	3	52.80	53.20	-3	5,378	-0.06%
2022/01/14	1	52.00	11	51.98	51.90	-10	5,469	-0.18%
2022/01/13	5	51.72	0	0.00	51.70	5	5,598	0.09%
2022/01/12	7	52.07	0	0.00	52.00	7	5,617	0.12%
2022/01/11	7	52.56	0	0.00	52.20	7	5,670	0.12%
2022/01/10	6	52.63	0	0.00	53.30	6	5,736	0.10%
2022/01/07	3	53.00	1	52.70	52.70	2	5,829	0.03%
2022/01/06	13	53.56	1	53.90	54.10	12	5,840	0.21%
2022/01/05	2	54.65	5	55.10	54.60	-3	5,891	-0.05%
2022/01/03	23	54.69	0	0.00	54.70	23	6,104	0.38%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/29	0	0.00	7	55.74	55.70	-7	6,262	-0.11%
2021/12/28	0	0.00	6	55.68	55.20	-6	6,429	-0.09%
2021/12/27	1	55.30	11	55.30	55.30	-10	6,487	-0.15%
2021/12/24	5	55.20	6.5	55.18	55.30	-1.5	6,582	-0.02%
2021/12/23	10.1	55.13	6.1	55.89	54.80	4	6,681	0.06%
2021/12/22	31.5	55.47	38	55.59	55.50	-6.5	6,810	-0.10%
2021/12/21	0	0.00	10	54.85	54.70	-10	6,856	-0.15%
2021/12/20	10	54.15	0	0.00	54.10	10	6,999	0.14%
2021/12/17	3	54.40	0	0.00	54.70	3	7,216	0.04%
2021/12/16	0	0.00	5	54.90	55.20	-5	7,242	-0.07%
2021/12/15	0	0.00	5	54.60	54.30	-5	7,325	-0.07%
2021/12/14	12	53.69	0	0.00	53.50	12	7,377	0.16%
2021/12/13	16	55.19	0	0.00	55.10	16	7,484	0.21%
2021/12/10	20	55.80	0	0.00	55.80	20	7,661	0.26%
2021/12/09	3	55.80	0	0.00	55.70	3	7,878	0.04%
2021/12/08	7	55.59	20	56.51	56.30	-13	7,967	-0.16%
2021/12/07	17	55.87	1	57.50	55.60	16	8,109	0.20%
2021/12/06	4	56.88	3	57.13	57.00	1	8,377	0.01%
2021/12/03	2	57.40	1	57.50	57.60	1	8,616	0.01%
2021/12/02	1	56.50	5	57.10	56.90	-4	8,791	-0.05%
2021/12/01	1	55.40	10	56.37	56.70	-9	9,061	-0.10%
2021/11/30	2	54.35	5	55.30	55.50	-3	9,265	-0.03%
2021/11/29	2	54.10	6	53.82	54.40	-4	9,701	-0.04%
2021/11/26	34	53.29	4	53.35	53.00	30	10,180	0.29%
2021/11/25	21	55.36	5	55.80	54.90	16	10,603	0.15%
2021/11/24	9	55.68	2	56.30	56.00	7	12,244	0.06%
2021/11/23	35	56.13	18	57.07	56.00	17	13,642	0.12%
2021/11/22	23	56.05	2	56.85	57.60	21	13,796	0.15%
2021/11/19	2	56.65	1	56.70	56.60	1	13,942	0.01%
2021/11/18	1	58.00	1	58.40	57.30	0	14,141	0.00%
2021/11/17	0	0.00	1	57.80	57.70	-1	14,253	-0.01%
2021/11/16	4	57.23	3	57.20	57.40	1	14,345	0.01%
2021/11/15	1	57.60	6	58.05	58.30	-5	14,469	-0.03%
2021/11/12	5	57.50	7	57.37	57.20	-2	14,623	-0.01%
2021/11/11	7	58.56	3	58.73	58.60	4	14,677	0.03%
2021/11/10	0	0.00	1	58.90	59.40	-1	14,744	-0.01%
2021/11/09	6	58.63	1	58.80	58.50	5	14,990	0.03%
2021/11/08	4	59.75	2	60.15	58.90	2	15,168	0.01%
2021/11/05	1	59.60	2	60.90	61.30	-1	15,129	-0.01%
2021/11/04	1	60.10	1	58.90	59.50	0	15,237	0.00%
2021/11/03	3	58.10	4	58.57	58.20	-1	15,291	-0.01%
2021/11/02	15	60.24	5	60.28	59.80	10	15,548	0.06%
2021/11/01	7	60.76	5	60.96	61.50	2	15,592	0.01%
2021/10/29	6	59.77	18	59.82	59.40	-12	15,652	-0.08%
2021/10/28	0	0.00	10	57.90	57.70	-10	15,872	-0.06%
2021/10/27	0	0.00	4	57.50	57.50	-4	16,604	-0.02%
2021/10/26	4	57.05	0	57.10	56.80	4	16,845	0.02%
2021/10/25	1	57.40	0	0.00	58.10	1	16,942	0.01%
2021/10/22	0	0.00	7	58.07	57.70	-7	17,212	-0.04%
2021/10/21	9	57.89	5	58.90	56.60	4	17,370	0.02%
2021/10/20	0	0.00	5	56.90	58.00	-5	17,637	-0.03%
2021/10/18	3	55.40	4	56.10	55.40	-1	18,163	-0.01%
2021/10/14	10	53.40	11	53.69	54.00	-1	19,648	-0.01%
2021/10/13	4	52.30	7	53.19	53.50	-3	20,004	-0.01%
2021/10/12	8	52.79	0	0.00	52.90	8	20,096	0.04%
2021/10/08	12	55.98	10	56.45	55.90	2	20,389	0.01%
2021/10/07	61	56.13	64	56.39	56.30	-3	21,687	-0.01%
2021/10/06	0	0.00	73	54.10	54.10	-73	22,623	-0.32%
2021/10/05	3	55.43	2	54.20	55.60	1	22,723	0.00%
2021/10/04	0	0.00	22	56.09	54.70	-22	22,591	-0.10%
2021/10/01	3	56.30	0	0.00	55.70	3	22,740	0.01%
2021/09/30	71	58.15	1	58.30	58.50	70	22,859	0.31%
2021/09/29	26	58.26	78	58.23	57.20	-52	22,762	-0.23%
2021/09/28	78	60.60	4	60.83	60.60	74	22,649	0.33%
2021/09/27	13	61.19	76	61.53	60.50	-63	22,617	-0.28%
2021/09/24	83	61.43	8	62.79	62.90	75	22,495	0.33%
2021/09/23	1	60.30	85	60.15	60.00	-84	22,317	-0.38%
2021/09/22	6	59.97	2	60.25	59.60	4	22,350	0.02%
2021/09/17	85	61.81	5	62.54	62.40	80	22,326	0.36%
2021/09/16	7	62.29	95	62.35	61.80	-88	22,421	-0.39%
2021/09/15	97	63.53	95	63.37	64.30	2	22,291	0.01%
2021/09/14	113	63.18	21.2	64.34	64.60	91.8	22,151	0.41%	大買/
2021/09/13	13	64.32	99	64.40	64.00	-86	21,953	-0.39%
2021/09/10	4	65.10	4	65.40	65.60	0	21,916	0.00%
2021/09/09	5	65.84	14.3	65.74	66.40	-9.3	21,738	-0.04%
2021/09/08	10	63.80	6	63.85	63.00	4	21,414	0.02%
2021/09/07	10	65.25	15	64.79	65.80	-5	21,179	-0.02%
2021/09/06	113	68.50	2	67.45	66.40	111	20,977	0.53%	大買/鉅額交易
2021/09/03	9	67.63	23	67.82	67.30	-14	20,743	-0.07%
2021/09/02	12	67.24	20	66.89	65.80	-8	20,805	-0.04%
2021/09/01	118	69.93	201	69.67	69.00	-83	20,307	-0.41%	大買/大賣/
2021/08/31	111	69.91	11	70.00	71.80	100	19,856	0.50%	大買/
2021/08/30	70.5	69.11	154	69.48	70.20	-83.5	19,361	-0.43%	大賣/
2021/08/27	140	68.49	166.5	68.16	69.10	-26.5	17,627	-0.15%	大買/大賣/
2021/08/26	187	62.73	198	62.69	62.90	-11	16,152	-0.07%	大買/大賣/
2021/08/25	98	61.84	96	61.33	62.00	2	15,912	0.01%
2021/08/24	92	60.22	99	59.69	62.40	-7	15,598	-0.04%
2021/08/23	11	59.97	11	59.99	60.10	0	15,377	0.00%
2021/08/20	105	58.47	17	58.18	58.20	88	15,262	0.58%	大買/
2021/08/19	12	57.43	18	57.92	57.20	-6	15,117	-0.04%
2021/08/18	16	57.42	13	56.32	59.40	3	14,921	0.02%
2021/08/17	5	55.32	100	57.03	54.30	-95	14,733	-0.64%
2021/08/16	14	56.51	14	56.71	56.50	0	14,598	0.00%
2021/08/13	117	56.91	120	57.54	56.80	-3	14,477	-0.02%	大買/大賣/
2021/08/12	114	60.67	9	60.03	60.80	105	14,211	0.74%	大買/鉅額交易
2021/08/11	24	59.82	132	59.51	58.80	-108	13,972	-0.77%	大賣/鉅額交易
2021/08/10	132	60.44	162	59.12	61.00	-30	13,860	-0.22%	大買/大賣/
2021/08/09	13	60.91	32	61.03	60.40	-19	13,700	-0.14%
2021/08/06	190	64.18	33.3	62.85	61.70	156.7	13,599	1.15%	大買/鉅額交易
2021/08/05	21	62.36	19.4	62.75	63.10	1.6	13,217	0.01%
2021/08/04	21	63.20	11	62.70	62.70	10	13,128	0.08%
2021/08/03	41	63.76	43	63.13	63.00	-2	12,951	-0.02%
2021/08/02	45	61.82	35	62.39	63.00	10	12,488	0.08%
2021/07/30	8	59.20	25	58.71	59.20	-17	11,748	-0.14%
2021/07/29	4.2	56.90	2	56.60	57.70	2.2	11,553	0.02%
2021/07/28	17	55.16	4	55.48	55.70	13	11,426	0.11%
2021/07/27	19	57.84	6	57.98	57.50	13	11,225	0.12%
2021/07/26	11.5	59.49	12	59.97	59.90	-0.5	11,074	0.00%
2021/07/23	5	58.12	3	57.10	57.20	2	10,768	0.02%
2021/07/22	2	59.55	135	59.47	59.50	-133	10,663	-1.25%	大賣/鉅額交易
2021/07/21	192	59.92	150	58.95	58.50	42	10,434	0.40%	大買/大賣/
2021/07/20	51	57.64	43	56.85	58.30	8	9,936	0.08%
2021/07/19	248	54.79	134	55.07	54.40	114	9,056	1.26%	大買/大賣/鉅額交易
2021/07/16	6	51.95	4	52.85	53.30	2	8,738	0.02%
2021/07/15	74	52.64	190	52.85	52.40	-116	8,594	-1.35%	大賣/鉅額交易
2021/07/14	276	54.85	160.2	53.84	55.90	115.8	8,222	1.41%	大買/大賣/鉅額交易
2021/07/13	151	49.26	166	52.05	52.10	-15	6,875	-0.22%	大買/大賣/
2021/07/12	145	47.48	150	47.23	48.15	-5	5,872	-0.09%	大買/大賣/
2021/07/09	3	46.38	1.2	47.13	46.90	1.9	5,727	0.03%
2021/07/08	11	47.28	20	47.57	46.85	-9	5,860	-0.15%
2021/07/07	22.2	46.78	9	47.21	47.00	13.2	5,729	0.23%
2021/07/06	1	45.55	3	45.72	45.75	-2	5,640	-0.04%
2021/07/05	2	45.58	1	45.70	45.95	1	5,715	0.02%
2021/07/02	0	0.00	12	45.23	45.20	-12	5,800	-0.21%
2021/07/01	1	44.95	0	0.00	44.40	1	5,925	0.02%
2021/06/30	2	44.75	3	45.15	45.20	-1	5,954	-0.02%
2021/06/29	1	45.30	0	0.00	44.50	1	5,939	0.02%
2021/06/28	4	45.61	0	0.00	46.00	4	5,891	0.07%
2021/06/25	4	45.53	9	45.81	45.80	-5	5,910	-0.08%
2021/06/24	1	44.30	0	0.00	44.30	1	5,780	0.02%
2021/06/23	0	0.00	1	44.40	44.50	-1	5,913	-0.02%
2021/06/22	1	44.25	1	43.65	43.90	0	5,920	0.00%
2021/06/21	1	44.00	0	0.00	44.15	1	5,940	0.02%
2021/06/18	1	44.50	0	0.00	44.50	1	5,988	0.02%
2021/06/17	1	43.30	2	43.75	44.10	-1	6,047	-0.02%
2021/06/11	2	44.08	11	44.07	44.20	-9	6,144	-0.15%
2021/06/10	13	45.33	5	45.37	44.50	8	6,097	0.13%
2021/06/08	2	43.75	3	44.05	44.10	-1	5,903	-0.02%
2021/06/07	5	42.00	0	0.00	43.00	5	5,914	0.08%
2021/06/02	0	0.00	2	43.00	42.55	-2	6,102	-0.03%
2021/06/01	10	43.00	0	0.00	42.80	10	6,152	0.16%
2021/05/31	2	42.50	0	0.00	42.50	2	6,250	0.03%
2021/05/28	0	0.00	2	41.90	42.55	-2	6,332	-0.03%
2021/05/27	0	0.00	1	40.50	40.95	-1	6,428	-0.02%
2021/05/25	2	40.10	4	40.38	40.30	-2	6,682	-0.03%
2021/05/24	0	0.00	10	39.10	39.60	-10	6,805	-0.15%
2021/05/21	13	39.61	0	0.00	39.65	13	6,941	0.19%
2021/05/19	5	38.95	0	0.00	39.20	5	7,278	0.07%
2021/05/18	1	38.15	0	0.00	38.80	1	7,498	0.01%
2021/05/17	0	0.00	8	35.78	36.15	-8	7,924	-0.10%
2021/05/14	3	38.97	0	0.00	38.55	3	8,395	0.04%
2021/05/13	5	38.25	0	38.00	38.35	5	9,064	0.06%
2021/05/12	1	38.00	27	37.66	38.40	-26	9,528	-0.27%
2021/05/11	5	41.40	3	40.45	40.55	2	9,544	0.02%
2021/05/10	3	43.03	1	43.10	43.00	2	9,531	0.02%
2021/05/07	1	41.90	7	41.99	42.55	-6	9,559	-0.06%
2021/05/06	8	41.86	3	41.00	40.90	5	9,609	0.05%
2021/05/05	1	42.00	3	42.70	42.00	-2	9,654	-0.02%
2021/05/04	2	42.80	0	0.00	42.95	2	9,828	0.02%
2021/05/03	14	45.28	7	45.32	44.70	7	9,932	0.07%
2021/04/29	8	47.87	1	47.25	47.20	7	9,931	0.07%
2021/04/28	10	47.59	11	47.35	48.00	-1	10,555	-0.01%
2021/04/27	3	47.35	2	47.63	47.25	1	10,606	0.01%
2021/04/26	43	47.50	52.1	47.37	47.90	-9.1	10,663	-0.09%
2021/04/23	0	0.00	2	45.60	46.00	-2	10,433	-0.02%
2021/04/22	7	45.36	4	45.70	44.70	3	10,474	0.03%
2021/04/21	18	46.16	20	46.21	46.10	-2	10,437	-0.02%
2021/04/20	5	46.26	2	45.85	46.05	3	10,472	0.03%
2021/04/19	7	45.31	9	45.15	45.35	-2	10,944	-0.02%
2021/04/15	0	0.00	1	44.25	44.50	-1	11,014	-0.01%
2021/04/14	6	44.03	2	43.70	44.05	4	11,015	0.04%
2021/04/13	0	0.00	4	45.48	45.15	-4	10,919	-0.04%
2021/04/12	7	46.40	2	47.15	46.10	5	10,932	0.05%
2021/04/09	0	0.00	1	46.50	46.70	-1	10,850	-0.01%
2021/04/08	1	46.35	6	46.51	46.75	-5	10,773	-0.05%
2021/04/07	7	46.28	18	46.37	46.70	-11	10,641	-0.10%
2021/04/06	4	45.59	2	45.45	45.70	2	10,496	0.02%
2021/04/01	2	44.95	1	44.90	44.90	1	10,468	0.01%
2021/03/31	3	45.13	0	0.00	45.00	3	10,460	0.03%
2021/03/30	9	45.36	2	45.28	45.35	7	10,427	0.07%
2021/03/29	4	46.18	15	45.95	45.85	-11	10,330	-0.11%
2021/03/26	5	46.10	19	46.13	45.90	-14	10,305	-0.14%
2021/03/25	0	0.00	0	45.10	45.20	0	10,148	0.00%
2021/03/24	5	44.67	7	44.90	44.60	-2	10,119	-0.02%
2021/03/23	5	45.65	5	45.50	45.20	0	10,091	0.00%
2021/03/22	7	44.71	10	44.90	45.10	-3	9,994	-0.03%
2021/03/19	6	44.00	2	44.08	44.05	4	9,966	0.04%
2021/03/18	3	44.43	0	0.00	44.35	3	9,987	0.03%
2021/03/17	8	43.78	2	44.15	44.00	6	10,005	0.06%
2021/03/16	1	44.05	0	0.00	43.80	1	10,040	0.01%
2021/03/15	2	44.15	0	0.00	43.85	2	10,186	0.02%
2021/03/12	2	44.18	2	44.63	44.25	0	10,161	0.00%
2021/03/11	4	43.81	2	44.08	44.15	2	10,189	0.02%
2021/03/10	1	43.05	1	42.75	42.80	0	10,170	0.00%
2021/03/09	7	42.15	8	42.53	42.45	-1	10,149	-0.01%
2021/03/08	3	43.78	3	43.87	43.30	0	10,122	0.00%
2021/03/05	2	44.05	4	44.29	43.90	-2	10,168	-0.02%
2021/03/04	7	44.14	9	44.01	43.60	-2	10,221	-0.02%
2021/03/03	3	45.27	1	44.85	44.80	2	10,155	0.02%
2021/03/02	6	46.09	7	46.29	45.50	-1	10,088	-0.01%
2021/02/26	21	45.67	4	45.71	45.90	17	10,030	0.17%
2021/02/25	6	45.57	4	45.78	45.35	2	10,222	0.02%
2021/02/24	9	46.16	4	46.49	45.60	5	10,283	0.05%
2021/02/23	11	46.54	4	46.75	46.15	7	10,120	0.07%
2021/02/22	9	46.14	3	46.70	46.80	6	9,978	0.06%
2021/02/19	18	46.23	0	0.00	46.15	18	9,808	0.18%
2021/02/18	17	47.61	3	48.72	47.50	14	9,634	0.15%
2021/02/17	3	48.65	8	48.86	49.00	-5	9,409	-0.05%
2021/02/05	5	47.43	14	48.07	47.55	-9	8,932	-0.10%
2021/02/04	27	47.06	20	46.88	47.80	7	8,421	0.08%
2021/02/03	9	45.72	27	45.50	45.70	-18	7,728	-0.23%
2021/02/02	16	43.21	13	43.17	43.60	3	7,246	0.04%
2021/02/01	4	41.69	1	41.70	41.60	3	7,180	0.04%
2021/01/29	2	43.20	3	43.35	41.65	-1	7,136	-0.01%
2021/01/28	9	43.27	2	43.10	42.80	7	7,095	0.10%
2021/01/27	9	44.28	16	44.61	44.25	-7	7,018	-0.10%
2021/01/26	2	43.93	2	43.98	43.80	0	6,880	0.00%
2021/01/25	11	43.13	16	43.39	43.80	-5	6,672	-0.07%
2021/01/22	39	41.85	43	41.42	42.20	-4	6,492	-0.06%
2021/01/21	67	43.62	57	43.53	41.60	10	6,384	0.16%
2021/01/20	7	41.46	36	41.68	42.00	-29	5,695	-0.51%
2021/01/19	15	41.07	16	41.50	40.95	-1	5,494	-0.02%
2021/01/18	7	38.93	23	39.14	40.25	-16	5,361	-0.30%
2021/01/15	4	40.78	10	39.95	39.90	-6	5,287	-0.11%
2021/01/14	6	40.69	6	40.75	40.75	0	5,203	0.00%
2021/01/13	7	40.46	0	0.00	40.40	7	5,162	0.14%
2021/01/12	33	41.45	61	41.69	40.35	-28	5,046	-0.55%
2021/01/11	20	40.33	5	40.12	40.35	15	4,488	0.33%
2021/01/06	7	39.34	5	39.21	38.95	2	4,378	0.05%
2021/01/04	3	38.85	0	0.00	39.00	3	4,202	0.07%
2020/12/31	2	38.40	1.2	38.73	38.65	0.8	4,173	0.02%
2020/12/30	1	38.05	1	38.10	38.15	0	4,137	0.00%
2020/12/29	2	38.05	0	0.00	38.05	2	4,152	0.05%
2020/12/28	1	38.45	0	0.00	38.55	1	4,160	0.02%
2020/12/25	0	0.00	11	38.47	38.45	-11	4,141	-0.27%
2020/12/23	1	37.35	6	37.28	37.50	-5	4,149	-0.12%
2020/12/22	7	37.73	0	0.00	37.10	7	4,176	0.17%
2020/12/21	0	0.00	2	37.35	37.90	-2	4,174	-0.05%
2020/12/18	0	0.00	1	37.85	37.90	-1	4,163	-0.02%
2020/12/17	10	38.50	0	0.00	38.30	10	4,162	0.24%
2020/12/16	0	0.00	5	38.74	38.65	-5	4,164	-0.12%
2020/12/15	4	38.91	23	38.59	38.15	-19	4,202	-0.45%
2020/12/14	8	39.28	1	39.50	39.50	7	4,167	0.17%
2020/12/11	26	39.34	16	39.44	39.45	10	4,307	0.23%
2020/12/10	5	40.19	18	40.26	40.10	-13	4,403	-0.30%
2020/12/09	3	40.58	20	40.24	41.05	-17	4,306	-0.39%
2020/12/08	5	39.37	6	39.49	39.00	-1	4,136	-0.02%
2020/12/07	8	38.79	15	39.51	39.50	-7	4,081	-0.17%
2020/12/04	23	38.60	0	0.00	38.85	23	3,990	0.58%
2020/12/02	3	38.47	11	38.89	38.40	-8	3,929	-0.20%
2020/12/01	5	38.22	4	38.05	38.40	1	3,859	0.03%
2020/11/30	3	37.70	4	37.83	37.35	-1	3,775	-0.03%
2020/11/27	1	37.15	0	0.00	37.15	1	3,702	0.03%
2020/11/26	2	36.85	5	37.01	37.00	-3	3,677	-0.08%
2020/11/25	21	36.96	16	36.86	36.80	5	3,678	0.14%
2020/11/24	18	37.48	8	37.39	37.40	10	3,630	0.28%
2020/11/23	7	36.16	31	35.79	37.10	-24	3,319	-0.72%
2020/11/20	3	35.02	0	0.00	35.20	3	3,185	0.09%
2020/11/18	4	35.18	0	0.00	35.10	4	3,224	0.12%
2020/11/17	19	35.54	14	35.63	35.35	5	3,246	0.15%
2020/11/16	2	35.13	0	0.00	35.15	2	3,318	0.06%
2020/11/12	11	35.00	1	35.20	34.80	10	3,481	0.29%
2020/11/11	0	0.00	4	34.75	34.75	-4	3,532	-0.11%
2020/11/09	0	0.00	15	34.43	34.80	-15	3,603	-0.42%
2020/11/06	4	34.00	1	34.00	33.95	3	3,620	0.08%
2020/11/05	1	34.10	20	33.80	34.00	-19	3,702	-0.51%
2020/11/04	11	33.26	1	33.20	33.35	10	3,761	0.27%
2020/11/03	1	33.35	0	0.00	33.05	1	3,824	0.03%
2020/11/02	10	32.85	0	0.00	32.95	10	3,984	0.25%
2020/10/30	0	0.00	1	34.35	33.35	-1	4,038	-0.02%
2020/10/28	2	35.03	1	35.00	34.30	1	4,352	0.02%
2020/10/27	0	0.00	2	34.55	34.65	-2	4,642	-0.04%
2020/10/26	6	34.39	5	34.55	34.25	1	4,662	0.02%
2020/10/23	2	34.15	6	34.14	34.15	-4	4,608	-0.09%
2020/10/22	0	0.00	5	33.80	33.70	-5	4,735	-0.11%
2020/10/19	0	0.00	1	33.45	33.45	-1	5,054	-0.02%
2020/10/16	1	33.40	1	33.40	33.30	0	5,070	0.00%
2020/10/15	1	34.00	0	0.00	33.90	1	5,070	0.02%
2020/10/14	0	0.00	14	34.33	34.40	-14	5,048	-0.28%
2020/10/13	3	33.43	4	33.35	33.55	-1	5,005	-0.02%
2020/10/12	6	33.40	2	33.40	33.30	4	5,010	0.08%
2020/10/08	0	0.00	2	33.73	33.25	-2	5,058	-0.04%
2020/10/07	0	0.00	55	33.24	33.50	-55	5,122	-1.07%
2020/10/06	0	0.00	9	33.64	33.30	-9	5,170	-0.17%
2020/10/05	4	33.13	4	33.35	33.10	0	5,263	0.00%
2020/09/30	0	0.00	45	32.61	32.65	-45	5,318	-0.85%
2020/09/28	6	31.51	5	31.70	31.75	1	5,445	0.02%
2020/09/25	1	31.10	0	0.00	30.90	1	5,483	0.02%
2020/09/24	3	32.12	1	32.15	31.80	2	5,502	0.04%
2020/09/22	1	32.90	21	32.90	33.25	-20	5,604	-0.36%
2020/09/17	2	34.45	0	0.00	34.45	2	5,611	0.04%
2020/09/16	8	35.09	7	35.01	34.70	1	5,604	0.02%
2020/09/15	0	0.00	53	34.49	34.95	-53	5,436	-0.97%
2020/09/11	0	0.00	1	32.50	32.60	-1	5,289	-0.02%
2020/09/10	1	32.85	0	0.00	32.80	1	5,304	0.02%
2020/09/08	11	33.00	0	0.00	33.05	11	5,419	0.20%
2020/09/07	1	32.30	0	0.00	32.35	1	5,447	0.02%
2020/09/04	17	32.36	1	32.65	32.75	16	5,569	0.29%
2020/09/02	0	0.00	1	33.20	32.95	-1	5,588	-0.02%
2020/09/01	0	0.00	1	32.40	32.35	-1	5,650	-0.02%
2020/08/31	1	32.90	1	33.05	32.75	0	5,688	0.00%
2020/08/28	1	32.95	13	33.13	33.35	-12	5,865	-0.20%
2020/08/26	4	33.11	0	0.00	33.00	4	5,919	0.07%
2020/08/25	0	0.00	1	32.55	32.65	-1	5,890	-0.02%
2020/08/24	14	32.18	0	0.00	32.15	14	5,881	0.24%
2020/08/21	55	32.75	0	0.00	32.70	55	5,853	0.94%
2020/08/20	10	31.43	37	32.01	32.25	-27	5,848	-0.46%
2020/08/19	36	33.85	5	33.91	33.75	31	5,801	0.53%
2020/08/18	3	34.02	6	34.21	33.95	-3	5,846	-0.05%
2020/08/14	5	34.20	0	0.00	34.80	5	5,708	0.09%
2020/08/13	1	35.00	0	0.00	34.30	1	5,671	0.02%
2020/08/11	6	34.67	2	34.38	34.80	4	5,583	0.07%
2020/08/10	18	35.86	0	0.00	35.30	18	5,515	0.33%
2020/08/07	7	35.64	3	35.53	35.45	4	5,450	0.07%
2020/08/06	19	36.24	12	36.73	35.90	7	5,404	0.13%
2020/08/05	8	36.81	1	36.65	36.70	7	5,255	0.13%
2020/08/04	11	36.39	12	36.99	36.75	-1	5,218	-0.02%
2020/08/03	15	35.99	20	36.12	36.45	-5	5,143	-0.10%
2020/07/31	12	34.15	45	34.66	34.95	-33	4,912	-0.67%
2020/07/30	1	32.10	11	31.92	32.30	-10	4,610	-0.22%
2020/07/29	8	30.40	4	30.80	30.90	4	4,649	0.09%
2020/07/28	8	30.54	13	30.76	30.15	-5	4,768	-0.10%
2020/07/24	17	32.21	79	32.22	32.25	-62	4,558	-1.36%
2020/07/23	0	0.00	44	31.64	31.80	-44	4,428	-0.99%
2020/07/22	25	31.30	24	31.20	31.15	1	4,416	0.02%
2020/07/17	1	30.75	1	30.60	30.50	0	4,447	0.00%
2020/07/16	2	31.40	1	30.90	31.00	1	4,482	0.02%
2020/07/15	1	31.15	0	0.00	31.40	1	4,523	0.02%
2020/07/14	1	31.80	4	32.00	32.00	-3	4,624	-0.06%
2020/07/13	0	0.00	1	31.30	31.65	-1	4,571	-0.02%
2020/07/10	17	30.64	1	30.90	30.30	16	4,574	0.35%
2020/07/09	92	32.17	0	0.00	31.40	92	4,498	2.04%
2020/07/08	1	32.10	1	32.20	32.15	0	4,445	0.00%
2020/07/07	1	32.50	18.8	32.58	32.80	-17.8	4,418	-0.40%
2020/07/06	70	32.60	0	0.00	32.65	70	4,426	1.58%
2020/07/03	1	32.70	0	0.00	32.30	1	4,460	0.02%
2020/07/02	5	32.46	0	0.00	32.75	5	4,493	0.11%
2020/07/01	5	32.12	6	32.01	32.20	-1	4,460	-0.02%
2020/06/30	30	31.55	20	31.48	31.80	10	4,413	0.23%
2020/06/24	10	30.75	0	0.00	30.85	10	4,376	0.23%
2020/06/18	3	30.30	0	0.00	30.30	3	4,557	0.07%
2020/06/17	3	30.77	50	30.39	30.30	-47	4,537	-1.04%
2020/06/15	10	30.86	10	31.14	30.70	0	4,577	0.00%
2020/06/12	16	30.00	0	0.00	30.45	16	4,497	0.36%
2020/06/11	11	29.91	97	30.29	29.60	-86	4,459	-1.93%
2020/06/10	0	0.00	1	30.75	30.80	-1	4,402	-0.02%
2020/06/09	3	30.98	2	30.80	30.80	1	4,470	0.02%
2020/06/08	19	30.79	6	30.93	30.65	13	4,503	0.29%
2020/06/05	1	30.65	3	30.55	30.65	-2	4,431	-0.05%
2020/06/04	14	30.41	55	30.49	30.55	-41	4,420	-0.93%
2020/06/03	0	0.00	8	29.49	29.65	-8	4,252	-0.19%
2020/06/02	11	28.79	0	0.00	28.75	11	4,183	0.26%
2020/06/01	0	0.00	2	28.45	28.70	-2	4,240	-0.05%
2020/05/29	25	28.27	0	0.00	28.15	25	4,247	0.59%
2020/05/28	6	28.73	1	28.95	28.30	5	4,255	0.12%
2020/05/27	1	28.75	2	28.85	28.80	-1	4,249	-0.02%
2020/05/26	12	29.05	1	29.10	28.95	11	4,241	0.26%
2020/05/25	11	28.97	6	29.08	29.35	5	4,181	0.12%
2020/05/22	0	0.00	1	28.10	28.05	-1	4,050	-0.02%
2020/05/21	1	28.10	0	0.00	28.10	1	4,023	0.02%
2020/05/20	2	28.25	0	0.00	27.85	2	4,022	0.05%
2020/05/19	1	28.05	0	0.00	28.10	1	4,008	0.02%
2020/05/15	15	27.25	10	27.15	27.15	5	3,946	0.13%
2020/05/14	40	28.05	0	0.00	27.15	40	3,911	1.02%
2020/05/13	0	28.10	0	0.00	28.10	0	3,902	0.00%
2020/05/12	10	27.75	0	0.00	27.75	10	3,890	0.26%
2020/05/11	1	28.20	41	28.20	28.15	-40	3,897	-1.03%
2020/05/08	0	0.00	3	28.10	28.05	-3	3,872	-0.08%
2020/05/07	11	27.97	0	0.00	28.10	11	3,859	0.29%
2020/05/06	5	27.98	8	27.99	27.80	-3	3,840	-0.08%
2020/05/05	1	27.85	64	27.96	27.85	-63	3,815	-1.65%
2020/05/04	3	27.18	2	27.10	27.35	1	3,726	0.03%
2020/04/30	2	26.15	1	26.15	26.35	1	3,590	0.03%
2020/04/29	25	25.86	0	0.00	25.75	25	3,554	0.70%
2020/04/23	0	0.00	1	25.40	25.55	-1	3,487	-0.03%
2020/04/17	1	26.15	5	25.65	25.25	-4	3,304	-0.12%
2020/04/15	1	24.70	4	24.60	24.55	-3	3,114	-0.10%
2020/04/13	14	24.14	0	0.00	23.85	14	3,036	0.46%
2020/04/10	30	24.42	0	0.00	24.20	30	3,026	0.99%
2020/04/09	1	24.00	4	23.86	23.95	-3	2,994	-0.10%
2020/04/08	10	22.95	0	0.00	23.40	10	2,976	0.34%
2020/04/07	2	21.90	5	22.00	22.40	-3	2,906	-0.10%
2020/03/30	0	0.00	2	20.38	20.50	-2	2,727	-0.07%
2020/03/27	1	21.00	0	0.00	20.80	1	2,718	0.04%
2020/03/25	2	21.25	0	0.00	20.90	2	2,754	0.07%
2020/03/24	1	20.40	0	0.00	20.25	1	2,706	0.04%
2020/03/23	1	19.65	10	19.75	19.65	-9	2,728	-0.33%
2020/03/20	2	20.25	21	20.07	20.50	-19	2,836	-0.67%
2020/03/19	0	0.00	5	18.95	18.90	-5	2,825	-0.18%
2020/03/18	11	21.28	0	0.00	21.00	11	2,828	0.39%
2020/03/17	0	0.00	20	21.50	21.50	-20	2,823	-0.71%
2020/03/13	11	23.39	0	0.00	23.80	11	2,671	0.41%
2020/03/12	10	26.00	12	25.56	25.10	-2	2,557	-0.08%
2020/03/11	15	27.14	10	26.90	26.75	5	2,497	0.20%
2020/03/10	2	26.50	0	0.00	27.25	2	2,464	0.08%
2020/03/09	0	0.00	1	26.60	26.45	-1	2,406	-0.04%
2020/03/06	0	0.00	3	27.72	27.40	-3	2,342	-0.13%
2020/03/05	4	27.76	0	0.00	27.30	4	2,300	0.17%
2020/03/02	10	26.02	0	0.00	26.10	10	2,165	0.46%
2020/02/27	0	0.00	1	27.10	26.40	-1	2,173	-0.05%
2020/02/25	1	27.60	0	0.00	27.55	1	2,103	0.05%
2020/02/21	0	0.00	11	27.15	27.70	-11	2,087	-0.53%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/13	1	27.50	0	0.00	27.20	1	1,988	0.05%
2020/02/07	1	26.90	0	0.00	26.85	1	1,905	0.05%
2020/02/06	1	27.00	0	0.00	27.40	1	1,885	0.05%
2020/02/05	1	26.40	0	0.00	26.75	1	1,875	0.05%
2020/02/03	2	25.88	65	25.79	26.10	-63	1,851	-3.40%
2020/01/30	1	27.75	4	27.20	27.20	-3	1,937	-0.15%
2020/01/17	4	29.55	0	0.00	29.60	4	1,914	0.21%
2020/01/14	2	29.60	2	29.75	29.70	0	1,932	0.00%
2020/01/13	2	29.25	0	0.00	29.40	2	1,931	0.10%
2020/01/09	3	29.43	0	0.00	29.20	3	1,932	0.16%
2020/01/08	6	29.02	0	0.00	29.00	6	1,921	0.31%
2020/01/07	5	29.08	1	29.05	29.10	4	1,917	0.21%
2020/01/06	8	29.69	7	29.45	29.55	1	1,896	0.05%
2020/01/03	2	30.33	0	0.00	30.40	2	1,868	0.11%
2020/01/02	28	31.47	22	31.67	31.45	6	1,822	0.33%
2019/12/26	9	30.76	0	0.00	30.75	9	1,712	0.53%
2019/12/23	4	31.13	3	31.02	30.75	1	1,663	0.06%
2019/12/20	5	30.94	8	30.91	30.70	-3	1,624	-0.18%
2019/12/19	2	30.40	0	0.00	30.05	2	1,510	0.13%
2019/12/18	1	30.10	0	0.00	30.10	1	1,458	0.07%
2019/12/17	5	29.66	6	29.83	30.20	-1	1,402	-0.07%
2019/12/16	2	29.10	0	0.00	29.05	2	1,370	0.15%
2019/12/13	1	29.20	3	29.10	28.65	-2	1,375	-0.15%
2019/12/05	0	0.00	3	28.10	28.15	-3	1,244	-0.24%
2019/12/02	1	27.40	6	27.40	27.45	-5	1,287	-0.39%
2019/11/29	2	27.60	0	0.00	27.60	2	1,302	0.15%
2019/11/19	0	0.00	4	28.33	28.30	-4	1,351	-0.30%
2019/11/18	0	0.00	1	27.65	28.00	-1	1,339	-0.07%
2019/11/13	1	27.70	0	0.00	27.65	1	1,433	0.07%
2019/11/11	3	27.45	0	0.00	27.35	3	1,445	0.21%
2019/11/08	3	27.72	0	0.00	27.75	3	1,446	0.21%
2019/11/07	3	27.97	6	28.35	27.95	-3	1,447	-0.21%
2019/11/05	6	28.73	5	28.60	28.55	1	1,441	0.07%
2019/11/04	0	0.00	4	28.73	28.80	-4	1,444	-0.28%
2019/11/01	6	28.15	6	28.23	28.30	0	1,446	0.00%
2019/10/31	1	28.15	0	0.00	28.40	1	1,470	0.07%
2019/10/30	10	28.60	0	0.00	28.50	10	1,465	0.68%
2019/10/29	19	28.99	23	29.00	28.65	-4	1,472	-0.27%
2019/10/28	0	0.00	2	28.43	28.50	-2	1,396	-0.14%
2019/10/25	0	0.00	2	27.90	27.90	-2	1,398	-0.14%
2019/10/24	0	0.00	4	28.00	28.10	-4	1,404	-0.28%
2019/10/23	1	27.80	2	28.00	27.75	-1	1,428	-0.07%
2019/10/22	1	27.90	1	27.90	27.70	0	1,493	0.00%
2019/10/18	3	27.40	0	0.00	27.40	3	1,550	0.19%
2019/10/15	0	0.00	0.2	27.65	27.65	-0.2	1,590	-0.01%
2019/10/09	4	27.65	0	0.00	27.55	4	1,605	0.25%
2019/10/04	0	0.00	2	28.20	27.85	-2	1,653	-0.12%
2019/09/23	3	29.00	2	28.85	28.85	1	1,670	0.06%
2019/09/20	11	28.58	10	28.55	28.80	1	1,704	0.06%
2019/09/19	0	0.00	8	29.04	28.60	-8	1,695	-0.47%
2019/09/18	0	0.00	4	28.30	28.25	-4	1,605	-0.25%
2019/09/17	0	0.00	2	27.85	27.75	-2	1,573	-0.13%
2019/09/16	1	27.80	1	27.80	27.75	0	1,591	0.00%
2019/09/10	0	0.00	3	28.20	28.25	-3	1,622	-0.18%
2019/09/05	8	28.20	10	28.17	28.20	-2	1,623	-0.12%
2019/09/03	1	27.80	2	27.80	27.60	-1	1,625	-0.06%
2019/09/02	6	27.25	8	27.55	27.45	-2	1,606	-0.12%
2019/08/30	2	27.55	0	0.00	27.30	2	1,576	0.13%
2019/08/29	3	27.20	0	0.00	27.10	3	1,563	0.19%
2019/08/28	3	27.27	0	0.00	27.10	3	1,547	0.19%
2019/08/27	4	27.08	0	0.00	27.00	4	1,540	0.26%
2019/08/26	3	26.98	0	0.00	26.90	3	1,539	0.19%
2019/08/23	2	27.75	0	0.00	27.70	2	1,531	0.13%
2019/08/21	3	28.15	0	0.00	28.05	3	1,543	0.19%
2019/08/20	12	27.91	0	0.00	27.90	12	1,544	0.78%
2019/08/16	0	0.00	2	29.30	29.05	-2	1,491	-0.13%
2019/08/13	2	28.80	0	0.00	28.75	2	1,482	0.13%
2019/08/12	12	29.08	0	0.00	29.05	12	1,492	0.80%
2019/08/08	15.6	28.93	1.1	28.82	28.75	14.5	1,497	0.97%
2019/08/07	3	29.20	0	0.00	28.75	3	1,503	0.20%
2019/08/05	8	28.91	0	0.00	28.70	8	1,516	0.53%
2019/07/31	4	30.30	0	0.00	30.10	4	1,498	0.27%
2019/07/30	6	30.40	0	0.00	30.35	6	1,483	0.40%
2019/07/29	1	31.85	0	0.00	31.30	1	1,473	0.07%
2019/07/26	1	31.90	0	0.00	31.70	1	1,483	0.07%
2019/07/25	1	31.85	10	31.95	31.80	-9	1,496	-0.60%
2019/07/24	0	0.00	1	31.60	31.55	-1	1,488	-0.07%
2019/07/23	0	0.00	1	30.45	30.95	-1	1,441	-0.07%
2019/07/18	4	29.70	0	0.00	29.25	4	1,501	0.27%
2019/07/16	0	0.00	4	30.00	30.00	-4	1,649	-0.24%
2019/07/15	1	29.80	0	0.00	29.75	1	1,707	0.06%
2019/07/09	0	0.00	1	29.00	28.80	-1	2,046	-0.05%
2019/06/28	0	0.00	1	28.30	28.95	-1	2,715	-0.04%
2019/06/27	1	28.55	0	0.00	28.50	1	2,708	0.04%
2019/06/24	10	27.95	0	0.00	28.10	10	2,732	0.37%
2019/06/21	1	27.85	0	0.00	28.30	1	2,737	0.04%
2019/05/31	10	27.00	0	0.00	27.20	10	2,915	0.34%
2019/05/29	10	26.30	0	0.00	26.50	10	3,013	0.33%
2019/05/28	10	26.08	0	0.00	25.80	10	3,064	0.33%
2019/05/23	5	26.30	0	0.00	26.35	5	3,157	0.16%
2019/05/22	2	27.15	0	0.00	26.90	2	3,163	0.06%
2019/05/17	5	27.30	0	0.00	27.35	5	3,188	0.16%
2019/05/16	1	28.40	0	0.00	27.85	1	3,179	0.03%
2019/05/15	5	28.25	0	0.00	28.20	5	3,185	0.16%
2019/05/13	19	28.47	0	0.00	28.30	19	3,256	0.58%
2019/05/10	6	29.80	0	0.00	29.20	6	3,293	0.18%
2019/05/08	10	30.30	0	0.00	30.20	10	3,372	0.30%
2019/05/07	0	0.00	10	30.80	30.75	-10	3,466	-0.29%
2019/05/06	6	30.57	0	0.00	30.50	6	3,521	0.17%
2019/05/02	1	31.35	0	0.00	31.50	1	3,493	0.03%
2019/04/30	1	31.40	0	0.00	31.65	1	3,523	0.03%
2019/04/29	2	31.75	1	31.90	31.60	1	3,527	0.03%
2019/04/26	4	31.68	0	0.00	31.65	4	3,505	0.11%
2019/04/23	0	0.00	1	32.75	32.50	-1	3,400	-0.03%
2019/04/22	2	32.55	3	32.55	32.75	-1	3,333	-0.03%
2019/04/19	0	0.00	1	32.25	31.60	-1	3,262	-0.03%
2019/04/18	11	31.07	4	32.88	30.90	7	3,215	0.22%
2019/04/17	0	0.00	10	32.15	32.00	-10	3,118	-0.32%
2019/04/15	0	0.00	3	32.27	32.00	-3	3,012	-0.10%
2019/04/12	5	30.35	7	31.00	30.85	-2	2,884	-0.07%
2019/04/11	36	30.67	3	31.00	30.20	33	2,805	1.18%
2019/04/10	2	30.90	1	31.30	31.40	1	2,672	0.04%
2019/04/09	5	30.04	11	30.59	31.40	-6	2,513	-0.24%
2019/04/08	2	29.88	0	0.00	29.70	2	2,339	0.09%
2019/04/03	1	29.05	1	29.40	29.50	0	2,276	0.00%
2019/04/01	8	28.59	0	0.00	28.65	8	2,206	0.36%
2019/03/28	5	28.54	0	0.00	28.40	5	2,184	0.23%
2019/03/27	1	28.95	1	29.10	28.95	0	2,167	0.00%
2019/03/20	5	28.90	0	0.00	28.95	5	2,060	0.24%
2019/03/19	0	29.20	0	0.00	29.20	0	2,069	0.00%
2019/03/15	0	0.00	5	29.30	28.70	-5	2,063	-0.24%
2019/03/14	5	29.20	0	0.00	29.05	5	2,066	0.24%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/07	3	29.20	3	29.85	29.15	0	2,263	0.00%
2019/03/06	6	30.02	15	29.95	29.75	-9	2,291	-0.39%
2019/03/04	23	29.91	0	0.00	30.30	23	2,234	1.03%
2019/02/27	0	30.15	0	0.00	30.00	0	2,197	0.00%
2019/02/26	2	30.15	8	30.35	30.10	-6	2,152	-0.28%
2019/02/22	54	30.15	0	0.00	30.00	54	2,162	2.50%
2019/02/21	5	30.34	0	0.00	30.30	5	2,172	0.23%
2019/02/20	0	0.00	8	29.85	30.00	-8	2,164	-0.37%
2019/02/19	0	0.00	1	29.50	29.30	-1	2,154	-0.05%
2019/02/18	0	0.00	3	29.65	29.55	-3	2,182	-0.14%
2019/02/15	16	29.00	1	29.15	29.00	15	2,223	0.67%
2019/02/13	2	29.10	0	0.00	29.00	2	2,299	0.09%
2019/02/11	21	29.91	22	29.94	30.05	-1	2,249	-0.04%
2019/01/30	11	29.83	35	29.83	29.75	-24	2,234	-1.07%
2019/01/29	14	29.40	12	29.53	29.50	2	2,198	0.09%
2019/01/28	28	29.54	22	29.97	29.65	6	2,166	0.28%
2019/01/25	11	28.71	8	28.78	28.90	3	2,112	0.14%
2019/01/23	21	28.20	0	0.00	28.10	21	2,127	0.99%
2019/01/22	2	28.10	4	28.31	28.30	-2	2,150	-0.09%
2019/01/21	2	27.98	1	28.10	27.80	1	2,136	0.05%
2019/01/17	0	0.00	1	27.35	27.10	-1	2,337	-0.04%
2019/01/16	2	26.80	2	27.05	27.05	0	2,355	0.00%
2019/01/11	1	27.20	1	27.20	26.90	0	2,483	0.00%
2019/01/10	2	26.80	6	26.93	26.90	-4	2,491	-0.16%
2019/01/09	1	26.65	0	0.00	26.60	1	2,492	0.04%
2019/01/04	9	25.46	0	0.00	25.35	9	2,674	0.34%
2018/12/17	2	27.65	2	27.50	27.40	0	2,799	0.00%
2018/12/14	11	27.60	1	27.75	27.75	10	2,825	0.35%
2018/12/05	2	29.08	0	0.00	28.95	2	2,870	0.07%
2018/12/04	1	30.65	1	31.10	30.50	0	2,815	0.00%
2018/12/03	1	30.25	0	0.00	30.65	1	2,805	0.04%
2018/11/29	0	0.00	3	29.67	30.05	-3	2,762	-0.11%
2018/11/28	1	28.90	0	0.00	29.15	1	2,741	0.04%
2018/11/23	2	28.80	0	0.00	28.50	2	2,814	0.07%
2018/11/22	1	29.40	20	29.95	29.20	-19	2,811	-0.68%
2018/11/21	1	28.80	1	30.20	30.30	0	2,803	0.00%
2018/11/20	10	29.70	0	0.00	29.30	10	2,757	0.36%
2018/11/16	11	29.61	0	0.00	29.70	11	2,738	0.40%
2018/11/15	1	29.35	1	29.80	29.90	0	2,759	0.00%
2018/11/14	0	0.00	1	29.75	29.80	-1	2,760	-0.04%
2018/11/13	1	28.20	1	28.50	29.40	0	2,715	0.00%
2018/11/12	0	0.00	2	28.55	28.95	-2	2,678	-0.07%
2018/11/08	2	28.20	2	28.50	28.05	0	2,705	0.00%
2018/11/02	1	27.80	1	28.30	27.80	0	3,017	0.00%
2018/10/26	1	25.05	0	0.00	25.30	1	3,061	0.03%
2018/10/25	1	26.40	0	0.00	25.20	1	3,021	0.03%
2018/10/19	1	26.75	0	0.00	27.40	1	2,932	0.03%
2018/10/18	1	28.00	0	0.00	27.85	1	2,889	0.03%
2018/10/12	5	28.39	4	28.70	28.85	1	2,954	0.03%
2018/10/09	1	33.40	0	0.00	33.30	1	2,863	0.03%
2018/10/08	5	33.60	0	0.00	33.35	5	2,915	0.17%
2018/10/05	3	34.35	2	34.40	34.40	1	2,951	0.03%
2018/10/02	0	0.00	1	37.10	36.95	-1	2,962	-0.03%
2018/10/01	1	36.90	0	0.00	37.55	1	2,996	0.03%
2018/09/26	1	38.10	1	37.65	37.45	0	3,043	0.00%
2018/09/25	0	0.00	3	37.50	37.45	-3	3,050	-0.10%
2018/09/21	5	38.39	3	38.05	37.55	2	3,052	0.07%
2018/09/20	3	37.53	2	38.00	37.85	1	3,020	0.03%
2018/09/19	2	37.38	3	37.57	37.55	-1	3,032	-0.03%
2018/09/18	1	36.40	3	36.80	36.80	-2	3,011	-0.07%
2018/09/17	1	36.25	1	36.50	36.40	0	3,026	0.00%
2018/09/14	2	36.43	2	36.75	36.90	0	3,019	0.00%
2018/09/13	3	36.33	1	36.50	36.15	2	2,997	0.07%
2018/09/10	6	36.93	3	36.95	36.30	3	3,073	0.10%
2018/09/07	0	0.00	1	37.30	37.20	-1	3,065	-0.03%
2018/09/05	0	0.00	5	39.00	38.90	-5	3,086	-0.16%
2018/09/04	0	0.00	19	38.99	38.80	-19	3,099	-0.61%
2018/09/03	0	0.00	21	38.42	38.20	-21	3,120	-0.67%
2018/08/30	40	37.78	0	0.00	37.45	40	3,103	1.29%
2018/08/28	0	0.00	1	37.30	37.10	-1	3,120	-0.03%
2018/08/21	0	0.00	1	37.95	38.15	-1	3,266	-0.03%
2018/08/17	1	38.05	0	0.00	37.50	1	3,314	0.03%
2018/08/16	0	0.00	3	38.25	38.70	-3	3,318	-0.09%
2018/08/15	2	38.60	1	39.05	38.45	1	3,311	0.03%
2018/08/14	4	39.78	4	40.03	39.75	0	3,271	0.00%
2018/08/13	4	39.33	6	39.23	39.90	-2	3,238	-0.06%
2018/08/10	3	40.03	8.1	40.57	39.70	-5.1	3,135	-0.16%
2018/08/01	0	0.00	0.2	38.15	38.25	-0.2	2,902	-0.01%
2018/07/31	1	37.60	0	0.00	38.15	1	2,886	0.03%
2018/07/30	0	0.00	7	37.39	37.60	-7	2,894	-0.24%
2018/07/27	1	37.60	1	37.70	37.15	0	2,927	0.00%
2018/07/26	1	37.00	1	37.20	37.20	0	2,906	0.00%
2018/07/25	2	36.95	2	37.13	36.85	0	2,894	0.00%
2018/07/24	1	36.60	1	36.85	36.60	0	2,867	0.00%
2018/07/23	1	35.80	1	36.30	36.35	0	2,853	0.00%
2018/07/20	1	36.85	1	37.55	36.55	0	2,849	0.00%
2018/07/18	0	0.00	2	36.40	35.85	-2	2,823	-0.07%
2018/07/17	1	35.40	1	35.90	36.20	0	2,835	0.00%
2018/07/16	0	0.00	3	35.02	35.65	-3	2,794	-0.11%
2018/07/13	1	33.90	7	34.06	34.20	-6	2,761	-0.22%
2018/07/12	0	0.00	1	33.20	33.30	-1	2,780	-0.04%
2018/07/09	3	32.70	0	0.00	32.55	3	2,965	0.10%
2018/07/05	5	33.40	0	0.00	33.05	5	2,969	0.17%
2018/07/04	0	0.00	5	33.80	34.00	-5	3,008	-0.17%
2018/07/03	5	33.50	0	33.15	33.15	5	3,075	0.16%
2018/07/02	1	33.60	0	0.00	33.60	1	3,092	0.03%
2018/06/29	1	33.70	1	33.95	33.75	0	3,098	0.00%
2018/06/28	1	33.65	1	33.95	33.65	0	3,114	0.00%
2018/06/27	1	33.70	1	34.00	34.00	0	3,144	0.00%
2018/06/26	1	33.85	1	34.30	34.15	0	3,138	0.00%
2018/06/25	1	33.85	1	34.10	34.25	0	3,128	0.00%
2018/06/22	1	34.05	1	34.30	34.20	0	3,145	0.00%
2018/06/20	0	0.00	3	34.90	34.85	-3	3,130	-0.10%
2018/06/14	1	36.65	1	37.15	36.65	0	3,205	0.00%
2018/06/13	4	36.66	1	37.00	36.50	3	3,201	0.09%
2018/06/12	1	36.55	0	0.00	36.80	1	3,267	0.03%
2018/06/11	2	36.95	3	36.65	36.85	-1	3,349	-0.03%
2018/06/07	1	35.75	1	36.05	35.80	0	3,683	0.00%
2018/06/06	1	35.70	0	0.00	35.55	1	3,846	0.03%
2018/06/05	5	35.78	4	35.99	35.75	1	4,042	0.02%
2018/06/04	1	35.70	6	36.07	36.10	-5	4,036	-0.12%
2018/06/01	5	35.51	1	35.65	35.50	4	4,051	0.10%
2018/05/31	5	35.34	4	35.20	34.65	1	4,042	0.02%
2018/05/29	1	35.05	1	35.60	35.40	0	3,983	0.00%
2018/05/28	1	35.00	1	35.90	35.95	0	3,970	0.00%
2018/05/25	1	35.10	2	35.33	35.15	-1	3,970	-0.03%
2018/05/17	0	0.00	2	35.10	35.00	-2	4,445	-0.04%
2018/05/16	2	34.85	0	0.00	35.00	2	4,513	0.04%
2018/05/15	2	35.03	14	35.00	35.00	-12	4,536	-0.26%
2018/05/14	2	34.45	4	35.38	35.50	-2	4,615	-0.04%
2018/05/08	8	34.22	0	0.00	34.20	8	4,781	0.17%
2018/05/04	6	33.56	0	0.00	33.55	6	4,839	0.12%
2018/05/02	1	33.50	0	0.00	33.15	1	4,881	0.02%
2018/04/25	1	32.05	1	32.40	32.70	0	6,179	0.00%
2018/04/19	0	0.00	2	36.33	36.50	-2	6,414	-0.03%
2018/04/17	0	0.00	2	35.40	36.00	-2	6,588	-0.03%
2018/04/16	3	35.08	0	0.00	35.00	3	6,590	0.05%
2018/04/12	1	37.20	5	37.00	36.95	-4	6,811	-0.06%
2018/04/10	1	37.50	6	37.98	37.70	-5	6,837	-0.07%
2018/04/09	0	0.00	7	38.81	38.90	-7	6,836	-0.10%
2018/04/02	6	38.00	0	0.00	38.00	6	6,852	0.09%
2018/03/31	1	37.90	0	0.00	37.90	1	6,893	0.01%
2018/03/30	1	38.15	1	38.65	38.15	0	7,000	0.00%
2018/03/28	0	37.55	0	0.00	37.55	0	7,406	0.00%
2018/03/27	0	37.90	0	0.00	37.85	0	7,408	0.00%
2018/03/23	8	36.63	1	36.55	37.20	7	7,427	0.09%
2018/03/22	5	37.95	0	0.00	37.85	5	7,406	0.07%
2018/03/21	4	37.68	5	37.83	37.60	-1	7,386	-0.01%
2018/03/16	4	38.44	0	0.00	37.90	4	7,473	0.05%
2018/03/15	9	39.58	3	39.17	39.10	6	7,429	0.08%
2018/03/14	3	39.35	107	39.53	39.80	-104	7,379	-1.41%	大賣/鉅額交易
2018/03/13	2	38.43	10	38.35	38.80	-8	7,255	-0.11%
2018/03/12	7	37.96	2	38.45	37.95	5	7,125	0.07%
2018/03/09	2	37.18	15	37.08	37.15	-13	6,989	-0.19%
2018/03/08	13	35.77	0	0.00	35.95	13	6,904	0.19%
2018/03/02	3	35.33	0	0.00	35.15	3	7,456	0.04%
2018/02/26	0	0.00	3	36.10	36.05	-3	7,720	-0.04%
2018/02/23	1	35.45	3	35.80	35.90	-2	7,768	-0.03%
2018/02/22	4	35.23	1	35.30	34.85	3	7,950	0.04%
2018/02/21	2	33.95	12	35.00	34.95	-10	8,019	-0.12%
2018/02/12	9	32.08	18	32.01	32.10	-9	8,202	-0.11%
2018/02/09	17	30.84	7	31.15	31.05	10	8,523	0.12%
2018/02/08	11	33.73	2	32.95	33.40	9	8,495	0.11%
2018/02/07	7	35.43	2	35.60	35.00	5	8,611	0.06%
2018/02/06	11	35.84	0	0.00	34.30	11	8,842	0.12%
2018/02/05	3	35.50	4	36.53	37.50	-1	8,928	-0.01%
2018/02/02	9	37.15	24	37.59	37.25	-15	9,186	-0.16%
2018/02/01	9	37.79	0	0.00	37.70	9	9,589	0.09%
2018/01/31	16	36.90	15	37.54	38.35	1	9,867	0.01%
2018/01/30	5	38.25	0	0.00	37.90	5	9,838	0.05%
2018/01/29	5	38.45	5	38.95	38.95	0	9,850	0.00%
2018/01/26	3	38.35	0	0.00	38.90	3	9,919	0.03%
2018/01/25	17	38.69	0	0.00	38.45	17	10,086	0.17%
2018/01/24	11	38.47	14	39.14	39.45	-3	10,143	-0.03%
2018/01/23	68	38.80	40	38.69	38.60	28	10,065	0.28%
2018/01/22	51	39.13	53	39.28	39.45	-2	9,953	-0.02%
2018/01/19	47	41.11	45	41.75	40.05	2	9,770	0.02%
2018/01/18	7	40.28	4	40.15	39.65	3	8,844	0.03%
2018/01/17	26	40.36	3	40.10	39.85	23	8,799	0.26%
2018/01/16	4	40.89	6	41.24	41.00	-2	8,745	-0.02%
2018/01/15	13	41.04	5	41.02	40.40	8	8,718	0.09%
2018/01/12	15	40.90	0	0.00	40.50	15	8,620	0.17%
2018/01/11	10	40.75	7	41.11	41.25	3	8,492	0.04%
2018/01/10	9	39.66	7	39.68	39.70	2	8,375	0.02%
2018/01/09	14	40.51	15	40.50	39.80	-1	8,309	-0.01%
2018/01/08	7	39.00	7	38.66	39.00	0	8,051	0.00%
2018/01/05	1	38.05	1.3	38.27	38.15	-0.3	7,944	0.00%
2018/01/04	6	38.48	4	39.08	38.10	2	7,971	0.03%
2018/01/03	1	38.05	1	38.35	37.95	0	7,908	0.00%
2018/01/02	3	37.47	2	37.60	38.00	1	7,859	0.01%