至上 (8112)-玉山-城中券商分點個股進出

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

至上

(8112)

可現股當沖

股價
95.9
漲跌
▲2.0
漲幅
+2.13%
成交量
27,419張
產業
上市電子通路類股
863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

至上 (8112)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	14.1	96.37	14.1	96.85	95.90	-0.1	13,192	0.00%
2024/05/03	22.1	95.15	18.7	95.78	93.90	3.4	12,777	0.03%
2024/05/02	35	92.25	47.9	92.64	93.40	-12.9	12,360	-0.10%
2024/04/30	15	88.63	21.2	88.82	88.20	-6.2	12,058	-0.05%
2024/04/29	4	86.35	34.5	87.10	87.80	-30.5	11,962	-0.25%
2024/04/26	20.1	84.75	14.3	84.92	85.10	5.7	11,860	0.05%
2024/04/25	19	84.43	6	84.80	84.00	13	11,859	0.11%
2024/04/24	5.1	85.12	13.2	84.40	85.10	-8.2	11,984	-0.07%
2024/04/23	9	81.29	15.1	81.94	82.10	-6.1	12,113	-0.05%
2024/04/22	25.1	80.39	36	80.25	80.80	-10.9	12,137	-0.09%
2024/04/19	20.5	81.19	20.2	81.01	81.90	0.3	12,135	0.00%
2024/04/18	12	83.79	7	84.30	83.20	5	11,973	0.04%
2024/04/17	15	83.64	24	83.95	84.00	-9	11,941	-0.08%
2024/04/16	23.1	83.43	6.3	83.06	82.90	16.8	11,834	0.14%
2024/04/15	26.1	84.48	31.1	85.16	85.90	-5	11,654	-0.04%
2024/04/12	43.1	86.68	40.7	87.06	86.60	2.4	11,465	0.02%
2024/04/11	17	83.45	34.5	83.99	85.20	-17.5	11,171	-0.16%
2024/04/10	34.1	83.03	42.1	83.26	82.10	-8	10,944	-0.07%
2024/04/09	68.5	82.74	43.1	82.47	83.50	25.4	10,705	0.24%
2024/04/08	12	77.75	30.6	77.53	78.50	-18.6	10,139	-0.18%
2024/04/03	16	74.87	4.5	74.73	74.80	11.5	9,939	0.12%
2024/04/02	3	74.60	13	74.85	74.80	-10	9,974	-0.10%
2024/04/01	6	73.20	8	72.96	73.60	-2	10,070	-0.02%
2024/03/29	11.1	73.08	2	72.70	72.80	9.1	10,095	0.09%
2024/03/28	4	74.63	7.7	74.78	74.00	-3.7	10,153	-0.04%
2024/03/27	18	73.49	21	73.38	74.00	-3	10,307	-0.03%
2024/03/26	45.3	75.12	39	73.82	73.70	6.3	10,381	0.06%
2024/03/25	3	75.30	2.1	75.66	75.40	0.9	10,358	0.01%
2024/03/22	53.5	74.75	56.3	75.49	75.60	-2.8	10,620	-0.03%
2024/03/21	33	75.36	49.5	75.29	77.00	-16.4	10,519	-0.16%
2024/03/20	44	71.60	27	71.63	71.70	17	10,233	0.17%
2024/03/19	14.5	71.54	38.8	71.91	72.10	-24.3	10,525	-0.23%
2024/03/18	47	69.46	29.1	69.64	70.10	17.9	10,986	0.16%
2024/03/15	5	67.46	4	67.95	68.10	1	11,822	0.01%
2024/03/14	12	67.49	6	67.68	67.40	6	12,565	0.05%
2024/03/13	19.2	69.40	2	67.95	68.40	17.2	13,150	0.13%
2024/03/12	25	69.66	30	70.20	69.60	-5	12,989	-0.04%
2024/03/11	18.4	68.87	40.2	68.14	68.60	-21.8	12,537	-0.17%
2024/03/08	112.1	68.66	117.5	66.70	66.80	-5.4	12,335	-0.04%	大買/大賣/
2024/03/07	162	68.95	182.3	68.41	67.50	-20.3	12,051	-0.17%	大買/大賣/
2024/03/06	41.2	66.11	59.5	66.23	66.90	-18.3	11,467	-0.16%
2024/03/05	98.1	64.73	93.1	64.47	64.40	5	11,470	0.04%
2024/03/04	54.2	64.45	32	64.40	64.00	22.2	11,550	0.19%
2024/03/01	1	62.80	2	63.10	62.60	-1	11,375	-0.01%
2024/02/29	7	62.64	11	62.97	62.40	-4	11,336	-0.04%
2024/02/27	13	61.92	4	62.83	61.70	9	11,206	0.08%
2024/02/26	10.1	62.20	1	62.50	62.30	9.1	11,166	0.08%
2024/02/23	3	63.56	13	63.71	63.10	-10	11,113	-0.09%
2024/02/22	12	63.02	2	63.20	63.20	10	11,086	0.09%
2024/02/21	7.2	63.48	19	63.62	63.20	-11.8	11,063	-0.11%
2024/02/20	12.1	64.60	14	65.57	63.60	-1.9	11,038	-0.02%
2024/02/19	5.1	64.30	37.5	64.45	64.80	-32.3	10,812	-0.30%
2024/02/16	2	62.00	6.2	62.40	62.70	-4.2	10,652	-0.04%
2024/02/15	4	61.48	4.1	61.77	61.90	-0.1	10,601	0.00%
2024/02/02	11	60.67	1	60.80	60.80	10	10,572	0.09%
2024/02/01	4	60.83	1	60.60	61.10	3	10,591	0.03%
2024/01/31	0	0.00	1	60.10	60.20	-1	10,583	-0.01%
2024/01/30	6.4	60.28	0	0.00	60.10	6.4	10,621	0.06%
2024/01/29	14	60.72	6	60.88	60.90	8	10,612	0.08%
2024/01/26	1	60.01	1	60.49	60.30	0	10,621	0.00%
2024/01/25	12.8	60.48	4	60.33	60.20	8.8	10,653	0.08%
2024/01/24	14	61.73	2	62.20	61.30	12	10,710	0.11%
2024/01/23	17.1	62.02	6	62.05	61.70	11.1	10,759	0.10%
2024/01/22	3	62.57	8	62.25	62.50	-5	10,750	-0.05%
2024/01/19	7	60.76	2	61.10	60.90	5	10,686	0.05%
2024/01/18	24.7	61.26	0	0.00	60.70	24.7	10,683	0.23%
2024/01/17	10	64.31	19.1	64.50	63.90	-9.1	10,517	-0.09%
2024/01/16	1	63.20	11.1	63.54	63.70	-10.1	10,256	-0.10%
2024/01/15	5	62.34	9.2	62.76	63.00	-4.2	10,200	-0.04%
2024/01/12	16	61.60	2	61.60	61.50	14	10,128	0.14%
2024/01/11	1	60.60	13	60.56	61.30	-12	10,142	-0.12%
2024/01/10	1	60.90	0	0.00	61.10	1	10,148	0.01%
2024/01/09	3	61.27	7	61.31	61.30	-4	10,148	-0.04%
2024/01/08	3	60.67	7	61.17	61.10	-4	10,164	-0.04%
2024/01/05	6	61.65	0	62.00	61.00	6	10,189	0.06%
2024/01/04	4	61.03	2	61.40	61.30	2	10,082	0.02%
2024/01/03	9	60.88	3	60.90	60.80	6	10,060	0.06%
2024/01/02	2	60.35	14	61.17	61.10	-12	10,074	-0.12%
2023/12/29	14	60.11	16	60.58	60.50	-2	10,050	-0.02%
2023/12/28	2	59.70	1	60.50	59.70	1	10,007	0.01%
2023/12/27	9	60.11	4	60.35	60.30	5	10,084	0.05%
2023/12/26	13	59.15	0.1	59.40	59.70	12.9	9,984	0.13%
2023/12/25	14.2	58.89	2	59.85	59.00	12.2	9,956	0.12%
2023/12/22	32.3	60.02	1	59.90	59.90	31.3	9,845	0.32%
2023/12/21	14.1	59.77	2	59.85	60.00	12.1	9,801	0.12%
2023/12/20	8	61.00	42	61.19	60.80	-34	9,808	-0.35%
2023/12/19	31.4	61.76	13	61.18	61.30	18.4	9,707	0.19%
2023/12/18	49.9	67.32	5.8	66.94	65.10	44.1	9,440	0.47%
2023/12/15	9.1	68.71	1	69.40	68.00	8.1	9,308	0.09%
2023/12/14	9.1	70.73	38.3	71.89	71.10	-29.1	9,309	-0.31%
2023/12/13	29.9	71.33	34.3	71.62	71.50	-4.5	8,959	-0.05%
2023/12/12	39.2	69.22	32.9	68.86	68.90	6.3	8,387	0.07%
2023/12/11	39.9	67.00	53.5	66.54	68.30	-13.6	7,654	-0.18%
2023/12/08	19	59.63	110.1	59.90	62.10	-91.1	6,960	-1.31%	大賣/
2023/12/07	22	56.42	5.1	56.50	56.50	16.9	6,457	0.26%
2023/12/06	15	55.84	1	55.82	55.80	14	6,522	0.21%
2023/12/05	2.1	55.59	1	55.50	55.90	1.1	6,865	0.02%
2023/12/04	1	55.90	10.1	56.39	55.90	-9.1	7,563	-0.12%
2023/12/01	15	55.75	6	55.50	55.90	9	8,376	0.11%
2023/11/30	47	55.83	50	56.88	55.90	-3	8,432	-0.04%
2023/11/29	3	55.63	47.3	55.29	55.70	-44.3	8,175	-0.54%
2023/11/28	3	53.60	0	0.00	53.60	3	7,944	0.04%
2023/11/27	1	53.10	0	0.00	53.20	1	8,023	0.01%
2023/11/24	2	53.30	3.4	53.36	53.20	-1.4	8,068	-0.02%
2023/11/22	2.1	53.31	0	0.00	53.30	2.1	8,151	0.03%
2023/11/21	0	0.00	0	54.50	54.40	0	8,222	0.00%
2023/11/20	6	54.00	7	54.21	54.40	-1	8,278	-0.01%
2023/11/17	12	53.59	0	0.00	53.40	12	8,290	0.14%
2023/11/16	4.1	53.18	0	0.00	53.50	4.1	8,289	0.05%
2023/11/14	3	53.70	1	53.60	53.60	2	8,334	0.02%
2023/11/13	7.1	53.51	0	0.00	53.20	7.1	8,409	0.08%
2023/11/10	5	53.58	0	0.00	53.60	5	8,459	0.06%
2023/11/09	2	53.90	0	0.00	54.10	2	8,586	0.02%
2023/11/08	1	55.30	1.3	55.46	54.90	-0.3	8,686	0.00%
2023/11/07	7.1	54.24	0	0.00	54.30	7.1	9,019	0.08%
2023/11/06	7	55.33	0	0.00	55.20	7	9,309	0.08%
2023/11/03	0	55.30	0	0.00	55.40	0	9,327	0.00%
2023/11/02	24	56.10	0	0.00	55.90	24	9,323	0.26%
2023/11/01	3	56.06	4.1	56.57	56.20	-1	9,300	-0.01%
2023/10/31	3	55.43	6.1	55.81	55.60	-3.1	9,213	-0.03%
2023/10/30	0	0.00	4.1	55.17	55.40	-4.1	9,174	-0.04%
2023/10/27	2	54.00	1	54.40	54.30	1	9,179	0.01%
2023/10/26	6.1	53.76	1	54.20	53.80	5.1	9,232	0.06%
2023/10/25	0	0.00	5	55.10	54.90	-5	9,232	-0.05%
2023/10/24	0	0.00	0.1	55.17	55.30	-0.1	9,315	0.00%
2023/10/23	0	0.00	2	54.80	54.90	-2	9,409	-0.02%
2023/10/20	0	53.80	3	54.47	54.20	-3	9,481	-0.03%
2023/10/19	3	53.67	10.1	54.07	54.60	-7.1	9,479	-0.07%
2023/10/18	7.1	52.53	7.2	52.86	52.80	-0.2	9,452	0.00%
2023/10/17	1	54.00	1	53.90	53.60	0	9,445	0.00%
2023/10/16	4.1	53.30	1	53.60	53.40	3.1	9,528	0.03%
2023/10/13	8.1	54.34	3	54.37	54.30	5.1	9,581	0.05%
2023/10/12	1	55.50	4	55.78	55.60	-3	9,622	-0.03%
2023/10/11	5	56.44	0	0.00	55.40	5	9,790	0.05%
2023/10/06	4	54.87	12	55.34	56.00	-8	9,756	-0.08%
2023/10/05	2	56.45	1	56.99	55.90	1	9,667	0.01%
2023/10/04	1.6	56.08	2	56.35	56.40	-0.4	9,596	0.00%
2023/10/03	11	56.42	12.1	56.30	56.10	-1.1	9,560	-0.01%
2023/10/02	2	55.54	21	54.90	55.30	-19	9,442	-0.20%
2023/09/28	1	55.00	3.7	54.88	55.10	-2.7	9,527	-0.03%
2023/09/27	0	0.00	0.1	54.70	55.00	-0.1	9,598	0.00%
2023/09/26	5.1	55.13	10	55.06	54.60	-4.9	9,605	-0.05%
2023/09/25	11	55.06	13.9	55.20	55.30	-2.9	9,481	-0.03%
2023/09/22	20	54.01	27.4	53.53	54.40	-7.4	9,348	-0.08%
2023/09/21	6	54.11	3	54.13	53.80	3	9,299	0.03%
2023/09/20	9	54.77	16	54.65	54.10	-7	9,202	-0.08%
2023/09/19	40	55.44	28.2	55.63	54.80	11.8	9,020	0.13%
2023/09/18	2.6	54.67	6	54.62	54.40	-3.4	8,707	-0.04%
2023/09/15	5	54.32	11	54.22	54.10	-6	8,549	-0.07%
2023/09/14	9	53.88	15.1	53.84	53.20	-6.1	8,319	-0.07%
2023/09/13	6	52.77	10	52.77	52.70	-4	8,029	-0.05%
2023/09/12	4.1	51.85	14.5	51.94	51.80	-10.4	7,828	-0.13%
2023/09/11	14.1	50.55	6	50.82	50.60	8.1	7,656	0.11%
2023/09/08	15	51.29	18	51.40	51.10	-3	7,604	-0.04%
2023/09/07	42.5	51.27	17	50.98	50.40	25.5	7,266	0.35%
2023/09/06	13.3	52.56	35.9	53.30	55.20	-22.6	6,606	-0.34%
2023/09/05	1	50.20	40.9	49.17	50.20	-39.9	5,774	-0.69%
2023/09/04	0	0.00	1	48.80	48.40	-1	5,700	-0.02%
2023/09/01	0	0.00	10	48.60	48.20	-10	5,771	-0.17%
2023/08/31	18	47.41	5	47.80	48.20	13	5,764	0.23%
2023/08/30	31.2	48.48	0	0.00	48.20	31.2	5,726	0.54%
2023/08/29	2	48.65	2	49.38	49.20	0	5,728	0.00%
2023/08/28	1	49.55	3	49.25	49.25	-2	5,701	-0.03%
2023/08/25	0	0.00	40	49.96	49.85	-40	5,664	-0.71%
2023/08/24	40.1	48.82	6.3	49.40	49.10	33.8	5,566	0.61%
2023/08/23	3	49.50	0	0.00	49.75	3	5,486	0.06%
2023/08/21	3	49.27	0	0.00	49.90	3	5,409	0.06%
2023/08/18	0	49.91	6	51.00	49.65	-6	5,364	-0.11%
2023/08/17	0.3	49.60	2	50.05	50.40	-1.7	5,300	-0.03%
2023/08/16	0	0.00	7	49.00	48.95	-7	5,211	-0.13%
2023/08/15	7	47.98	2	49.23	49.25	5	5,131	0.10%
2023/08/14	11	49.85	3	50.70	49.95	8	5,014	0.16%
2023/08/11	1	50.30	21.3	50.98	51.20	-20.3	4,888	-0.41%
2023/08/10	26.1	49.91	21.1	50.22	49.35	5	4,537	0.11%
2023/08/09	0	0.00	4.1	49.00	49.20	-4.1	4,205	-0.10%
2023/08/08	0	0.00	0	48.80	48.60	0	4,182	0.00%
2023/08/07	1.4	48.08	1.1	48.51	48.35	0.3	4,176	0.01%
2023/08/04	1.1	46.81	1.1	48.09	47.80	0	4,190	0.00%
2023/08/02	1.2	47.10	0	0.00	47.40	1.2	4,158	0.03%
2023/08/01	2.1	47.48	1	47.65	47.90	1.1	4,129	0.03%
2023/07/31	3.1	48.33	5	48.74	48.30	-2	4,092	-0.05%
2023/07/28	4	48.95	0	0.00	49.05	4	4,033	0.10%
2023/07/27	5	49.39	9	49.68	49.30	-4	3,992	-0.10%
2023/07/26	6.3	49.67	19.2	49.69	49.85	-12.9	3,900	-0.33%
2023/07/25	0	0.00	32	48.75	49.05	-32	3,774	-0.85%
2023/07/24	1	48.40	2	48.38	48.55	-1	3,672	-0.03%
2023/07/21	0	0.00	1	48.00	48.40	-1	3,631	-0.03%
2023/07/20	1	47.25	12.1	47.84	48.30	-11.1	3,602	-0.31%
2023/07/19	1	47.60	4	48.25	47.95	-3	3,545	-0.08%
2023/07/18	0	0.00	19	47.93	47.95	-19	3,462	-0.55%
2023/07/17	1	46.50	0	0.00	47.00	1	3,335	0.03%
2023/07/14	4	46.78	15	46.03	47.40	-11	3,225	-0.34%
2023/07/13	0	0.00	5.1	43.78	43.85	-5.1	3,018	-0.17%
2023/07/12	1	43.00	4	43.15	43.15	-3	3,001	-0.10%
2023/07/11	0	0.00	1.1	43.19	43.10	-1.1	2,999	-0.04%
2023/07/10	3.1	42.42	40	42.51	42.20	-36.9	2,993	-1.23%
2023/07/07	11	43.20	0	0.00	43.40	11	2,960	0.37%
2023/07/06	2	44.60	4	44.33	44.20	-2	2,919	-0.07%
2023/07/05	7.4	48.52	16	48.68	48.35	-8.6	2,745	-0.31%
2023/07/04	1	48.70	27	48.71	48.80	-26	2,626	-0.99%
2023/07/03	0	0.00	0.4	49.00	48.85	-0.4	2,570	-0.02%
2023/06/30	0	0.00	8	48.49	48.40	-8	2,544	-0.31%
2023/06/29	1	49.15	4	48.75	48.75	-3	2,508	-0.12%
2023/06/28	0.4	48.70	83	48.75	48.80	-82.6	2,460	-3.36%
2023/06/27	1.1	48.23	0	0.00	48.20	1.1	2,449	0.04%
2023/06/26	40	49.05	0	0.00	48.90	40	2,440	1.64%
2023/06/21	0.1	48.40	1	48.80	48.85	-0.9	2,433	-0.04%
2023/06/20	6.1	48.67	0	0.00	48.25	6.1	2,405	0.26%
2023/06/19	6	48.93	0	0.00	48.85	6	2,418	0.25%
2023/06/16	3.1	49.11	4	48.98	48.90	-0.9	2,470	-0.04%
2023/06/15	4	50.05	0	0.00	49.95	4	2,456	0.16%
2023/06/14	1	49.80	1.1	49.92	50.40	-0.1	2,548	0.00%
2023/06/13	5	49.61	22	49.70	49.60	-17	2,519	-0.67%
2023/06/12	15	49.15	0	0.00	49.90	15	2,567	0.58%
2023/06/09	9.2	48.84	39	49.67	49.45	-29.8	2,587	-1.15%
2023/06/08	3	49.40	36.2	49.46	49.50	-33.2	2,633	-1.26%
2023/06/07	0	0.00	213.2	49.06	49.15	-213.2	2,732	-7.80%	大賣/鉅額交易
2023/06/06	1.2	47.74	60	48.20	48.15	-58.8	2,785	-2.11%
2023/06/05	2	48.08	2	48.50	48.00	0	2,788	0.00%
2023/06/02	2.5	47.74	3.4	47.69	47.70	-0.9	2,794	-0.03%
2023/06/01	0	0.00	0.1	46.55	46.75	-0.1	2,843	0.00%
2023/05/31	1	46.00	0	0.00	46.25	1	3,021	0.03%
2023/05/30	0	0.00	2.6	46.20	46.05	-2.6	3,223	-0.08%
2023/05/29	2	46.23	3	46.25	46.30	-1	3,236	-0.03%
2023/05/26	1	45.65	1	45.75	45.75	0	3,224	0.00%
2023/05/25	2	45.68	1	45.75	45.65	1	3,232	0.03%
2023/05/24	0	0.00	4	45.78	45.90	-4	3,229	-0.12%
2023/05/23	1	45.70	4	45.70	45.80	-3	3,230	-0.09%
2023/05/22	0	0.00	5	45.78	45.80	-5	3,230	-0.15%
2023/05/19	0	0.00	5	45.40	45.60	-5	3,216	-0.16%
2023/05/18	4	45.20	0	0.00	45.45	4	3,196	0.13%
2023/05/17	0	0.00	6.1	45.08	45.05	-6.1	3,152	-0.19%
2023/05/16	1	44.80	0	0.00	44.65	1	3,114	0.03%
2023/05/15	3	44.87	0	0.00	44.80	3	3,096	0.10%
2023/05/12	5	44.85	1	44.85	44.95	4	3,079	0.13%
2023/05/11	1	44.65	0	0.00	44.75	1	3,058	0.03%
2023/05/08	10	44.55	0	0.00	44.55	10	3,019	0.33%
2023/05/03	0	0.00	4	44.00	44.15	-4	3,007	-0.13%
2023/05/02	60	43.55	0	0.00	43.50	60	2,998	2.00%
2023/04/28	2	43.43	0	0.00	43.40	2	2,987	0.07%
2023/04/26	3	43.30	0	0.00	43.45	3	2,963	0.10%
2023/04/25	5	43.60	0	0.00	43.05	5	2,946	0.17%
2023/04/24	1	43.45	0	0.00	43.55	1	2,927	0.03%
2023/04/21	18	43.50	0	0.00	43.45	18	2,916	0.62%
2023/04/19	1	44.50	0	0.00	44.35	1	2,891	0.03%
2023/04/17	5	44.30	0	0.00	44.70	5	2,903	0.17%
2023/04/14	1	44.20	0	0.00	44.30	1	2,888	0.03%
2023/04/13	0.1	44.50	1	44.10	44.20	-0.9	2,864	-0.03%
2023/04/12	0	0.00	3	44.60	44.60	-3	2,835	-0.11%
2023/04/10	4	44.68	0	0.00	44.65	4	2,780	0.14%
2023/03/30	0	0.00	2	44.00	43.90	-2	2,617	-0.08%
2023/03/29	2	43.85	6	44.00	43.90	-4	2,601	-0.15%
2023/03/28	18	43.82	0	0.00	43.75	18	2,596	0.69%
2023/03/27	2	43.78	0	0.00	43.95	2	2,572	0.08%
2023/03/24	0	43.85	1	43.80	43.75	-1	2,562	-0.04%
2023/03/23	0	0.00	3	43.78	43.80	-3	2,541	-0.12%
2023/03/22	0	43.91	2	43.90	43.80	-2	2,522	-0.08%
2023/03/21	8	43.41	60	43.35	43.60	-52	2,472	-2.10%
2023/03/20	28	42.80	3	43.00	42.85	25	2,388	1.05%
2023/03/17	4	43.25	4	43.18	43.20	0	2,322	0.00%
2023/03/16	8	42.84	7	42.91	42.80	1	2,195	0.05%
2023/03/15	0	0.00	18	42.92	42.85	-18	2,171	-0.83%
2023/03/14	2	42.80	8	42.80	42.75	-6	2,080	-0.29%
2023/03/13	6	42.78	2	42.30	42.95	4	1,994	0.20%
2023/03/10	5	42.62	6	42.62	42.60	-1	1,881	-0.05%
2023/03/09	15	42.54	3	42.53	42.20	12	1,739	0.69%
2023/03/08	6	41.13	2	41.35	41.15	4	1,593	0.25%
2023/03/07	12	40.93	3	40.88	41.00	9	1,553	0.58%
2023/03/06	1	41.50	29.1	41.42	41.45	-28.1	1,494	-1.88%
2023/03/03	16.1	42.55	5	42.49	42.75	11.1	1,384	0.80%
2023/03/02	48	40.38	23	39.94	41.35	25	1,175	2.13%
2023/03/01	0.2	39.10	0	0.00	39.05	0.2	958	0.02%
2023/02/23	0	0.00	1	38.60	38.65	-1	920	-0.11%
2023/02/22	3	38.37	0	0.00	38.60	3	909	0.33%
2023/02/21	0	0.00	35	38.60	38.60	-35	907	-3.86%
2023/02/20	0	0.00	1	38.15	38.25	-1	905	-0.11%
2023/02/08	5	37.42	8	37.33	37.45	-3	968	-0.31%
2023/02/06	4	38.30	0	0.00	38.25	4	918	0.44%
2023/02/03	1	38.10	0	0.00	38.30	1	920	0.11%
2023/02/02	0	0.00	1	37.95	38.10	-1	907	-0.11%
2023/01/31	3	37.55	0	0.00	37.30	3	885	0.34%
2023/01/13	1	36.85	0	0.00	36.60	1	856	0.12%
2023/01/06	3	37.00	0	0.00	37.00	3	876	0.34%
2023/01/05	0	0.00	1	36.95	36.85	-1	894	-0.11%
2023/01/03	1	35.80	0	0.00	35.80	1	887	0.11%
2022/12/23	0	0.00	1	35.50	36.05	-1	952	-0.10%
2022/12/22	1	35.50	0	0.00	35.80	1	964	0.10%
2022/12/16	1	36.05	0	0.00	35.85	1	1,044	0.10%
2022/12/15	0	0.00	0.1	36.70	36.55	-0.1	1,032	-0.01%
2022/12/12	0	0.00	6.1	36.30	36.40	-6.1	1,061	-0.58%
2022/12/07	1	36.50	0	0.00	36.40	1	1,132	0.09%
2022/12/06	1	37.60	1	38.05	37.50	0	1,123	0.00%
2022/12/01	1	38.15	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0	0.00	2	37.85	37.95	-2	1,163	-0.17%
2022/11/25	2	37.00	0	0.00	36.95	2	1,184	0.17%
2022/11/21	10	36.58	0	0.00	36.55	10	1,219	0.82%
2022/11/17	0	0.00	3	36.75	36.70	-3	1,230	-0.24%
2022/11/15	0	0.00	1	36.45	36.70	-1	1,228	-0.08%
2022/11/11	1	36.45	0	0.00	36.40	1	1,248	0.08%
2022/11/07	2	34.98	3	35.13	35.20	-1	1,263	-0.08%
2022/10/21	0	0.00	2	33.10	33.05	-2	1,383	-0.14%
2022/10/19	2	33.43	0	0.00	33.40	2	1,397	0.14%
2022/10/18	0	0.00	11	33.42	33.60	-11	1,405	-0.78%
2022/10/14	0	0.00	8	33.30	33.30	-8	1,460	-0.55%
2022/10/13	2	32.30	15	32.90	32.30	-13	1,493	-0.87%
2022/10/12	3	33.55	0	0.00	33.55	3	1,497	0.20%
2022/10/07	3	34.45	0	0.00	34.45	3	1,556	0.19%
2022/10/04	0	0.00	5	34.75	34.75	-5	1,820	-0.27%
2022/09/29	0	0.00	5	33.70	33.55	-5	1,939	-0.26%
2022/09/28	3	33.28	0	0.00	33.05	3	1,970	0.15%
2022/09/26	6.1	34.48	0	0.00	34.05	6.1	1,989	0.31%
2022/09/23	5	35.50	0	0.00	35.45	5	2,014	0.25%
2022/09/22	4	35.60	0	0.00	35.60	4	2,045	0.20%
2022/09/21	1	36.25	0	0.00	36.00	1	2,039	0.05%
2022/09/20	2	36.15	1	36.15	36.35	1	2,026	0.05%
2022/09/19	2	36.25	0	0.00	36.10	2	2,044	0.10%
2022/09/13	2	36.90	0	0.00	36.85	2	2,080	0.10%
2022/09/07	3	35.60	2	35.60	35.65	1	2,111	0.05%
2022/09/06	1	36.65	0	0.00	36.45	1	2,094	0.05%
2022/09/05	5	36.75	1	36.85	36.70	4	2,096	0.19%
2022/09/01	2	37.30	0	0.00	37.20	2	2,096	0.10%
2022/08/31	1	37.55	1	37.60	37.65	0	2,086	0.00%
2022/08/30	11	37.95	1	38.00	37.95	10	2,076	0.48%
2022/08/29	2	37.30	1	37.95	37.85	1	2,082	0.05%
2022/08/26	2	38.13	0	0.00	38.10	2	2,069	0.10%
2022/08/24	1	37.90	0	0.00	38.10	1	2,077	0.05%
2022/08/19	5	38.30	0	0.00	38.30	5	2,101	0.24%
2022/08/18	3	38.27	0	0.00	38.30	3	2,089	0.14%
2022/08/17	6	38.67	1	38.45	38.45	5	2,083	0.24%
2022/08/16	10	38.55	0	0.00	38.50	10	2,077	0.48%
2022/08/15	1.3	38.69	0	0.00	38.70	1.3	2,078	0.06%
2022/08/12	2	38.45	2	38.70	38.70	0	2,076	0.00%
2022/08/11	1	37.50	6	37.63	37.75	-5	2,058	-0.24%
2022/08/10	1	37.10	2	37.15	37.10	-1	2,062	-0.05%
2022/08/08	1	36.55	0	0.00	36.85	1	2,107	0.05%
2022/08/05	1	36.50	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.05	0	0.00	36.65	1	2,127	0.05%
2022/08/01	0	0.00	1	37.60	37.80	-1	2,233	-0.04%
2022/07/25	3	37.10	0	0.00	37.10	3	2,241	0.13%
2022/07/22	1	37.40	0	0.00	37.30	1	2,262	0.04%
2022/07/21	1	36.80	1	36.95	37.00	0	2,288	0.00%
2022/07/20	0	0.00	7	36.13	35.95	-7	2,304	-0.30%
2022/07/19	0	0.00	1	35.45	35.50	-1	2,309	-0.04%
2022/07/18	0	0.00	3	34.75	34.70	-3	2,316	-0.13%
2022/07/15	4	33.96	5	34.02	34.05	-1	2,305	-0.04%
2022/07/14	8	34.43	1	34.40	34.45	7	2,277	0.31%
2022/07/13	4	38.58	1	38.15	38.70	3	2,180	0.14%
2022/07/12	16	38.11	0	0.00	37.80	16	2,130	0.75%
2022/07/11	26	39.03	2	39.08	39.20	24	2,083	1.15%
2022/07/07	1	39.40	1	40.00	40.05	0	2,004	0.00%
2022/07/06	4	39.78	0	0.00	39.50	4	2,021	0.20%
2022/07/05	3	40.17	0	0.00	40.45	3	2,055	0.15%
2022/07/04	1	39.70	1	39.65	39.85	0	2,061	0.00%
2022/07/01	7	40.81	1	40.40	39.90	6	2,113	0.28%
2022/06/30	6	42.28	0	0.00	42.05	6	2,074	0.29%
2022/06/29	1	43.30	0	0.00	43.30	1	2,064	0.05%
2022/06/28	2	43.85	0	0.00	43.90	2	2,102	0.10%
2022/06/27	1	43.75	3	44.03	44.30	-2	2,139	-0.09%
2022/06/23	9	43.26	1	43.05	43.05	8	2,219	0.36%
2022/06/22	3	44.23	0	0.00	43.55	3	2,255	0.13%
2022/06/21	1	44.40	0	0.00	45.05	1	2,270	0.04%
2022/06/20	5.1	44.53	2	44.65	43.95	3.1	2,590	0.12%
2022/06/17	2	45.45	48	45.41	45.65	-46	2,602	-1.77%
2022/06/16	0	0.00	2.1	46.50	46.50	-2.1	2,620	-0.08%
2022/06/14	35	47.00	0	0.00	47.00	35	2,845	1.23%
2022/06/13	2	47.35	36.5	47.35	47.35	-34.5	2,893	-1.19%
2022/06/10	0	0.00	1	47.95	48.05	-1	2,937	-0.03%
2022/06/09	3	48.18	0	0.00	48.15	3	2,978	0.10%
2022/06/07	2	48.48	3	48.37	48.50	-1	3,097	-0.03%
2022/06/06	1	48.10	1	48.20	48.35	0	3,153	0.00%
2022/06/02	0	0.00	2	48.35	48.20	-2	3,288	-0.06%
2022/06/01	1	48.30	1	48.15	48.25	0	3,443	0.00%
2022/05/30	3	47.98	0	0.00	47.95	3	3,591	0.08%
2022/05/27	1	48.00	0	0.00	48.05	1	3,605	0.03%
2022/05/26	0	0.00	2	48.35	47.80	-2	3,656	-0.05%
2022/05/25	10	48.00	5	47.89	48.10	5	3,742	0.13%
2022/05/23	52	47.90	0	0.00	48.05	52	3,889	1.34%
2022/05/20	0	0.00	30	47.70	47.75	-30	4,000	-0.75%
2022/05/19	0	0.00	25	47.05	47.60	-25	4,122	-0.61%
2022/05/18	0	0.00	21	47.66	47.90	-21	4,273	-0.49%
2022/05/17	3	47.30	4	47.00	47.40	-1	5,272	-0.02%
2022/05/12	30	46.60	0	0.00	46.25	30	5,997	0.50%
2022/05/11	1	47.00	0	0.00	46.60	1	5,985	0.02%
2022/05/10	1	46.20	2	47.08	47.20	-1	5,997	-0.02%
2022/05/09	34	47.25	0	0.00	46.90	34	6,009	0.57%
2022/05/06	7	46.16	2	46.35	46.30	5	5,931	0.08%
2022/05/05	0	0.00	3	46.93	46.80	-3	5,946	-0.05%
2022/04/29	31	45.90	4	45.84	46.25	27	6,041	0.45%
2022/04/28	3	45.17	0	0.00	45.15	3	6,072	0.05%
2022/04/27	7	45.18	0	0.00	45.15	7	6,080	0.12%
2022/04/26	4	46.51	0	0.00	46.15	4	6,086	0.07%
2022/04/25	8	47.16	0	0.00	47.15	8	6,076	0.13%
2022/04/21	0	0.00	1.5	48.38	48.60	-1.5	6,054	-0.03%
2022/04/20	3	48.12	1	48.20	48.20	2	6,095	0.03%
2022/04/18	6	47.68	0.2	47.75	47.55	5.8	6,145	0.09%
2022/04/15	2	48.20	0	0.00	48.15	2	6,147	0.03%
2022/04/14	5	48.91	0	0.00	48.70	5	6,173	0.08%
2022/04/13	0	0.00	2	49.00	49.10	-2	6,196	-0.03%
2022/04/12	8	48.58	4	48.60	48.25	4	6,291	0.06%
2022/04/11	7	49.84	0	0.00	49.15	7	6,341	0.11%
2022/04/08	10	50.40	0	0.00	50.40	10	6,382	0.16%
2022/04/07	5	51.04	6	51.20	50.40	-1	6,601	-0.02%
2022/04/01	1	51.70	1	51.60	52.00	0	6,918	0.00%
2022/03/31	1	52.20	0	0.00	52.00	1	6,928	0.01%
2022/03/30	0	0.00	4	52.40	52.40	-4	6,909	-0.06%
2022/03/29	2	52.35	0	52.20	52.20	2	6,968	0.03%
2022/03/28	1	51.20	0	0.00	51.80	1	6,918	0.01%
2022/03/25	2	51.10	5	51.16	51.20	-3	6,894	-0.04%
2022/03/24	2	51.50	0	0.00	51.80	2	6,856	0.03%
2022/03/23	31	51.36	27	51.76	51.40	4	6,850	0.06%
2022/03/22	0	0.00	2	52.70	53.30	-2	6,536	-0.03%
2022/03/21	0	0.00	2	52.40	52.50	-2	6,522	-0.03%
2022/03/18	1	51.30	1	51.60	51.30	0	6,581	0.00%
2022/03/17	11	51.35	2	51.40	51.30	9	6,452	0.14%
2022/03/16	2	50.70	0.1	50.90	50.60	1.9	6,501	0.03%
2022/03/15	2	51.40	0	0.00	51.10	2	6,611	0.03%
2022/03/14	0	0.00	5	52.10	52.40	-5	6,713	-0.07%
2022/03/11	3	52.60	0	0.00	52.60	3	6,925	0.04%
2022/03/10	36	52.34	4	52.38	52.40	32	6,905	0.46%
2022/03/09	4	50.28	3	50.97	51.40	1	6,835	0.01%
2022/03/08	18	50.64	1	51.10	49.85	17	6,797	0.25%
2022/03/07	13	51.88	1	53.00	51.70	12	6,688	0.18%
2022/03/04	2	53.50	2	54.20	54.00	0	6,622	0.00%
2022/03/03	19	54.05	6	54.62	54.30	13	6,613	0.20%
2022/03/02	1	53.30	1	53.70	53.70	0	6,526	0.00%
2022/03/01	8	53.45	22	53.47	53.70	-14	6,501	-0.22%
2022/02/25	6.2	53.14	5	53.44	53.10	1.2	6,451	0.02%
2022/02/24	9	52.32	7	52.56	52.70	2	6,381	0.03%
2022/02/23	4	52.88	21	53.01	53.30	-17	6,349	-0.27%
2022/02/22	23	52.50	2	52.80	52.30	21	6,318	0.33%
2022/02/21	8	53.18	9	53.43	53.20	-1	6,204	-0.02%
2022/02/18	14	53.13	6	53.30	53.60	8	6,091	0.13%
2022/02/17	41	55.05	277.6	56.99	53.90	-236.6	5,972	-3.96%	大賣/鉅額交易
2022/02/16	19	53.76	294	53.94	54.70	-275	4,980	-5.52%	大賣/鉅額交易
2022/02/15	1	49.95	5	50.68	50.70	-4	4,395	-0.09%
2022/02/14	1	49.65	2	49.50	49.65	-1	4,292	-0.02%
2022/02/11	1	49.50	0	0.00	49.50	1	4,274	0.02%
2022/02/08	5	49.00	10	49.04	49.05	-5	4,232	-0.12%
2022/02/07	1	49.05	8	49.06	49.15	-7	4,407	-0.16%
2022/01/25	23	48.02	0	0.00	47.80	23	4,468	0.51%
2022/01/24	4	48.60	6	48.23	48.55	-2	4,459	-0.04%
2022/01/21	2	49.40	0	0.00	49.15	2	4,479	0.04%
2022/01/20	0	49.60	1	49.75	50.00	-1	4,462	-0.02%
2022/01/19	13	49.88	0	0.00	49.75	13	4,434	0.29%
2022/01/18	6	50.48	4	50.20	50.70	2	4,407	0.05%
2022/01/13	1	50.20	0	0.00	49.70	1	4,374	0.02%
2022/01/11	4	49.73	5	49.65	49.50	-1	4,320	-0.02%
2022/01/10	10	49.25	0.2	49.55	49.50	9.8	4,283	0.23%
2022/01/07	0	0.00	3	49.37	49.20	-3	4,263	-0.07%
2022/01/05	0	0.00	2	50.10	49.75	-2	4,301	-0.05%
2022/01/04	1	51.00	3	50.77	50.90	-2	4,240	-0.05%
2022/01/03	18	50.72	32	50.80	51.00	-14	4,155	-0.34%
2021/12/30	11	50.55	85.4	50.19	50.50	-74.4	4,067	-1.83%
2021/12/29	14	49.69	55.3	49.83	49.70	-41.3	3,845	-1.07%
2021/12/28	4.2	48.56	21	48.39	48.90	-16.8	3,648	-0.46%
2021/12/27	1	47.55	0	0.00	47.70	1	3,515	0.03%
2021/12/24	2.3	47.18	8	47.20	47.20	-5.7	3,544	-0.16%
2021/12/23	5	47.34	11	47.56	47.15	-6	3,542	-0.17%
2021/12/22	0	0.00	1	47.80	47.90	-1	3,491	-0.03%
2021/12/21	0	0.00	6.2	47.32	47.60	-6.2	3,473	-0.18%
2021/12/20	10	47.65	4	47.50	47.50	6	3,481	0.17%
2021/12/17	0	0.00	5	47.70	47.70	-5	3,515	-0.14%
2021/12/16	2.3	47.33	0	0.00	47.15	2.3	3,497	0.07%
2021/12/15	11	46.91	2	47.13	47.10	9	3,530	0.25%
2021/12/14	9	47.21	2	47.00	46.90	7	3,557	0.20%
2021/12/13	0	0.00	7	47.68	47.95	-7	3,473	-0.20%
2021/12/10	9	47.11	0	0.00	47.20	9	3,442	0.26%
2021/12/09	17	47.59	6	47.68	47.65	11	3,461	0.32%
2021/12/08	8.1	47.54	2	47.18	47.00	6.1	3,405	0.18%
2021/12/07	27	46.72	66.3	46.56	46.80	-39.3	3,422	-1.15%
2021/12/01	1.8	44.84	0	0.00	44.95	1.8	3,232	0.06%
2021/11/30	0	0.00	4.3	44.72	45.00	-4.3	3,218	-0.13%
2021/11/29	3	43.30	15	43.51	43.90	-12	3,149	-0.38%
2021/11/26	2	44.05	5	44.10	43.95	-3	3,117	-0.10%
2021/11/25	5	44.65	0	0.00	44.50	5	3,109	0.16%
2021/11/24	0	0.00	2	44.25	44.35	-2	3,118	-0.06%
2021/11/22	5	44.51	1	44.80	44.60	4	3,145	0.13%
2021/11/19	1	44.05	6	43.95	44.00	-5	3,103	-0.16%
2021/11/18	1	44.35	6	44.35	44.35	-5	3,088	-0.16%
2021/11/17	0	0.00	1	44.45	44.30	-1	3,100	-0.03%
2021/11/16	30	44.00	2	44.20	44.20	28	3,110	0.90%
2021/11/15	16	44.40	1	44.50	44.60	15	3,107	0.48%
2021/11/12	0.3	44.45	0	0.00	44.45	0.3	3,129	0.01%
2021/11/11	0	0.00	4	44.36	44.20	-4	3,130	-0.13%
2021/11/10	5	44.05	3	44.13	44.20	2	3,148	0.06%
2021/11/09	2	43.58	5	43.55	43.60	-3	3,176	-0.09%
2021/11/08	5	43.30	0	0.00	43.30	5	3,309	0.15%
2021/11/05	0	0.00	7	43.15	43.40	-7	3,389	-0.21%
2021/11/04	21	43.23	6	43.31	43.10	15	3,437	0.44%
2021/11/03	0	0.00	4	44.96	45.10	-4	3,330	-0.12%
2021/11/02	9	43.98	1	44.70	43.80	8	3,526	0.23%
2021/11/01	13	44.77	2	44.95	44.60	11	3,687	0.30%
2021/10/29	0	0.00	3	44.73	44.85	-3	3,675	-0.08%
2021/10/28	0	0.00	2	43.90	44.00	-2	3,647	-0.05%
2021/10/26	1	43.60	6	43.59	43.50	-5	3,735	-0.13%
2021/10/25	50	42.75	4	43.11	43.25	46	3,761	1.22%
2021/10/21	3	42.12	0	0.00	41.80	3	3,912	0.08%
2021/10/20	4.3	42.26	1	42.45	42.15	3.3	3,976	0.08%
2021/10/19	5	42.60	2	42.43	42.45	3	4,109	0.07%
2021/10/18	3	42.25	0	0.00	42.00	3	4,603	0.07%
2021/10/15	7	42.12	2	42.20	42.10	5	4,704	0.11%
2021/10/14	4	41.79	0	0.00	41.80	4	4,822	0.08%
2021/10/13	58	41.69	0	0.00	41.75	58	4,953	1.17%
2021/10/12	6	42.56	5	42.70	43.00	1	5,007	0.02%
2021/10/08	53	43.54	0	0.00	43.15	53	5,008	1.06%
2021/10/07	0.1	43.50	32	43.55	43.45	-31.9	5,056	-0.63%
2021/10/06	11	43.31	2	43.38	43.10	9	5,192	0.17%
2021/10/05	47	42.17	1	41.95	42.60	46	5,324	0.86%
2021/10/04	17	42.26	3.4	42.50	42.15	13.6	5,385	0.25%
2021/10/01	6	43.23	0	0.00	43.00	6	5,441	0.11%
2021/09/30	1	44.20	2	44.20	44.30	-1	5,575	-0.02%
2021/09/29	32	44.25	0	0.00	44.25	32	5,850	0.55%
2021/09/28	3	44.72	0	0.00	44.95	3	6,001	0.05%
2021/09/27	52	44.95	1	44.85	44.85	51	6,003	0.85%
2021/09/24	12	45.85	0	0.00	45.20	12	6,013	0.20%
2021/09/23	50	45.40	1	45.60	45.60	49	5,989	0.82%
2021/09/22	3	45.25	0	0.00	45.25	3	6,027	0.05%
2021/09/17	1	45.25	3	45.38	45.95	-2	5,996	-0.03%
2021/09/16	0	0.00	2	45.23	45.30	-2	5,946	-0.03%
2021/09/15	102	45.64	0	0.00	45.05	102	5,931	1.72%	大買/鉅額交易
2021/09/14	37	45.95	5	45.90	45.80	32	5,898	0.54%
2021/09/13	16	45.52	1.1	45.64	45.50	14.9	5,814	0.26%
2021/09/10	1	45.00	20	45.15	45.25	-19	5,733	-0.33%
2021/09/09	0	0.00	7.1	43.85	44.10	-7.1	5,593	-0.13%
2021/09/08	3	43.18	0	0.00	43.10	3	5,573	0.05%
2021/09/07	1	43.40	7	43.42	43.55	-6	5,598	-0.11%
2021/09/06	4	43.25	43	42.88	42.70	-39	5,591	-0.70%
2021/09/03	11	43.43	1	43.50	43.20	10	5,599	0.18%
2021/09/02	13	43.43	0	0.00	43.15	13	5,606	0.23%
2021/09/01	101	43.95	2	43.80	43.75	99	5,612	1.76%	大買/
2021/08/31	11	43.60	5	43.75	43.85	6	5,611	0.11%
2021/08/30	3	43.70	0	0.00	43.55	3	5,626	0.05%
2021/08/27	11	44.02	0	0.00	43.80	11	5,638	0.20%
2021/08/25	10	43.30	11	43.31	43.35	-1	5,656	-0.02%
2021/08/24	11	42.90	0	0.00	42.75	11	5,672	0.19%
2021/08/23	21	42.90	0	0.00	43.00	21	5,691	0.37%
2021/08/19	60	42.85	2	42.30	42.30	58	5,732	1.01%
2021/08/18	2	43.45	0	0.00	43.45	2	5,718	0.03%
2021/08/17	0	43.05	0	0.00	42.10	0	5,718	0.00%
2021/08/13	4	43.24	3	43.50	43.15	1	5,725	0.02%
2021/08/12	3	43.62	3	43.68	43.95	0	5,711	0.00%
2021/08/11	7	41.86	1	42.30	41.85	6	5,663	0.11%
2021/08/10	15	42.72	3	42.60	42.55	12	5,794	0.21%
2021/08/09	9	43.59	2	43.60	43.50	7	5,853	0.12%
2021/08/06	42	44.29	2	44.45	44.30	40	5,893	0.68%
2021/08/05	9	45.16	12.2	45.08	46.50	-3.2	5,750	-0.06%
2021/08/04	2	44.05	0	0.00	44.20	2	5,714	0.03%
2021/08/03	10	44.11	1	44.05	44.05	9	5,800	0.16%
2021/08/02	8	43.88	10	44.01	44.15	-2	5,832	-0.03%
2021/07/30	2	44.43	6	44.32	44.30	-4	5,866	-0.07%
2021/07/29	3	44.77	2	44.80	44.75	1	5,878	0.02%
2021/07/28	0	0.00	4	44.01	45.05	-4	5,903	-0.07%
2021/07/27	1	45.10	2	45.20	45.30	-1	5,960	-0.02%
2021/07/26	2	45.80	25	45.60	45.80	-23	5,963	-0.39%
2021/07/23	20	44.58	1	44.35	44.65	19	5,942	0.32%
2021/07/22	21	46.14	6.2	47.08	44.80	14.8	5,851	0.25%
2021/07/21	14.2	45.01	3.3	44.99	45.05	10.9	5,432	0.20%
2021/07/20	8.5	46.17	21.6	45.82	45.50	-13.1	5,456	-0.24%
2021/07/19	5.5	46.34	8.3	45.98	46.45	-2.8	5,649	-0.05%
2021/07/16	35	45.20	7.5	45.15	45.25	27.6	5,901	0.47%
2021/07/15	4.8	44.14	44	44.25	44.40	-39.2	5,921	-0.66%
2021/07/14	1.2	44.06	0	0.00	44.20	1.2	6,041	0.02%
2021/07/13	2	44.33	5.4	44.64	44.30	-3.4	6,135	-0.06%
2021/07/12	17.7	43.92	18.2	44.00	44.30	-0.5	6,160	-0.01%
2021/07/09	2.2	42.61	2	42.75	43.30	0.2	6,113	0.00%
2021/07/08	3	43.22	2	43.40	43.10	1	6,189	0.02%
2021/07/07	43	43.43	3	43.58	43.50	40	6,245	0.64%
2021/07/06	3	42.85	5	43.75	42.65	-2	6,231	-0.03%
2021/07/05	7	41.34	14	41.69	42.15	-7	6,150	-0.11%
2021/07/02	2	39.75	1.5	39.92	39.90	0.5	6,056	0.01%
2021/07/01	4	39.89	0	0.00	39.75	4	6,184	0.06%
2021/06/30	1	40.15	1	40.15	40.25	0	6,207	0.00%
2021/06/29	11.5	40.27	4.1	40.16	40.25	7.4	6,215	0.12%
2021/06/28	2	39.73	5	39.70	39.85	-3	6,190	-0.05%
2021/06/25	3	39.77	0	0.00	39.70	3	6,217	0.05%
2021/06/23	4	39.38	0	0.00	39.50	4	6,288	0.06%
2021/06/22	0	0.00	1	39.45	39.30	-1	6,316	-0.02%
2021/06/21	4	39.59	3	39.55	39.35	1	6,401	0.02%
2021/06/18	1	39.90	0	0.00	40.00	1	6,460	0.02%
2021/06/17	1	39.50	0	0.00	39.60	1	6,504	0.02%
2021/06/16	3	39.45	7	39.37	39.65	-4	6,597	-0.06%
2021/06/15	1	39.80	2	39.75	39.70	-1	6,621	-0.02%
2021/06/11	13	39.87	1	39.95	39.80	12	6,684	0.18%
2021/06/09	1	39.60	0.2	39.60	39.50	0.8	7,084	0.01%
2021/06/08	2	39.95	0	0.00	39.95	2	7,157	0.03%
2021/06/07	0	0.00	2.2	40.10	40.00	-2.2	7,242	-0.03%
2021/06/04	1	39.45	76	39.60	39.50	-75	7,276	-1.03%
2021/06/03	4	40.05	0	0.00	39.95	4	7,398	0.05%
2021/06/02	4	40.18	109	40.11	39.95	-105	7,399	-1.42%	大賣/鉅額交易
2021/06/01	5	39.98	6	40.25	40.25	-1	7,379	-0.01%
2021/05/28	28.1	39.75	6.2	39.78	39.75	22	7,404	0.30%
2021/05/27	2	38.98	2.2	38.77	39.50	-0.2	7,460	0.00%
2021/05/25	7	38.94	66.8	39.12	39.00	-59.8	7,507	-0.80%
2021/05/24	5.5	38.18	9.5	38.42	38.40	-4	7,519	-0.05%
2021/05/21	2.2	38.08	3	38.38	38.40	-0.8	7,538	-0.01%
2021/05/20	3	38.10	2.8	38.21	37.80	0.2	7,617	0.00%
2021/05/19	5.2	37.78	20	37.51	38.10	-14.8	7,637	-0.19%
2021/05/18	70	36.04	9.4	36.95	37.30	60.6	7,613	0.80%
2021/05/17	36	35.94	0	0.00	35.85	36	7,463	0.48%
2021/05/14	109	38.86	5	38.81	38.65	104	7,371	1.41%	大買/鉅額交易
2021/05/13	7.3	37.33	2.3	37.43	37.80	5	7,343	0.07%
2021/05/12	72	38.66	192	38.91	37.80	-120	7,256	-1.65%	大賣/鉅額交易
2021/05/11	8.4	40.67	0.2	40.50	40.45	8.3	7,117	0.12%
2021/05/10	1	42.00	2	42.20	42.80	-1	7,054	-0.01%
2021/05/07	2.2	42.35	6.3	42.51	42.50	-4.1	7,085	-0.06%
2021/05/06	6.3	41.85	6	41.73	41.70	0.3	7,103	0.00%
2021/05/05	0	0.00	35	41.14	41.40	-35	7,117	-0.49%
2021/05/04	13	40.36	14.3	40.57	40.90	-1.3	7,295	-0.02%
2021/05/03	2.2	41.99	11.2	42.04	41.80	-9	7,214	-0.12%
2021/04/29	6.2	41.94	0	0.00	42.00	6.2	7,174	0.09%
2021/04/28	7.1	42.46	0.2	42.80	42.70	6.9	7,152	0.10%
2021/04/27	3.1	42.39	0	0.00	42.55	3.1	7,270	0.04%
2021/04/26	173.1	43.00	5.4	42.63	43.25	167.7	7,365	2.28%	大買/鉅額交易
2021/04/23	33.4	41.78	7	41.74	41.10	26.4	7,273	0.36%
2021/04/22	7	43.95	4	44.76	43.00	3	6,989	0.04%
2021/04/21	93	48.48	2	48.55	48.50	91	6,614	1.38%
2021/04/20	8	48.78	11	48.69	48.80	-3	6,487	-0.05%
2021/04/19	2	48.70	3.2	48.76	48.75	-1.2	6,432	-0.02%
2021/04/16	0.2	47.55	11	47.33	47.85	-10.8	6,365	-0.17%
2021/04/15	5.3	46.10	116	46.74	46.55	-110.7	6,269	-1.77%	大賣/鉅額交易
2021/04/14	11	45.52	7	45.55	45.70	4	6,174	0.06%
2021/04/13	7	46.11	3.1	46.07	45.85	3.9	6,082	0.06%
2021/04/12	9	46.69	3.2	46.96	46.75	5.8	5,951	0.10%
2021/04/09	3	45.60	17	46.07	46.35	-14	5,797	-0.24%
2021/04/08	8	44.94	0	0.00	45.00	8	5,596	0.14%
2021/04/07	2	44.00	14	44.04	44.50	-12	5,526	-0.22%
2021/04/06	0	0.00	12	42.92	43.10	-12	5,414	-0.22%
2021/04/01	0	0.00	1	42.75	42.85	-1	5,386	-0.02%
2021/03/31	1	42.70	1	42.85	42.80	0	5,362	0.00%
2021/03/30	0	0.00	5	42.80	42.85	-5	5,364	-0.09%
2021/03/29	13	42.31	1	42.55	42.70	12	5,359	0.22%
2021/03/26	0	42.35	2	42.13	42.25	-2	5,357	-0.04%
2021/03/25	0	42.10	1	42.00	41.90	-1	5,375	-0.02%
2021/03/24	10	41.74	0	0.00	41.85	10	5,406	0.18%
2021/03/23	10	42.42	1	42.05	42.15	9	5,342	0.17%
2021/03/22	12	42.75	2	42.63	42.65	10	5,350	0.19%
2021/03/19	2	42.75	4	42.90	42.80	-2	5,381	-0.04%
2021/03/18	3	42.57	0	0.00	42.65	3	5,313	0.06%
2021/03/17	4.3	42.71	6	42.65	42.60	-1.7	5,379	-0.03%
2021/03/16	17	42.66	5	42.45	42.65	12	5,455	0.22%
2021/03/15	1	42.00	9	42.06	42.45	-8	5,319	-0.15%
2021/03/12	5	40.33	12.5	40.33	40.50	-7.5	5,182	-0.14%
2021/03/11	5	39.75	4	39.61	39.65	1	5,186	0.02%
2021/03/10	3	39.17	1	39.30	39.25	2	5,238	0.04%
2021/03/09	5	39.12	16	39.07	39.20	-11	5,255	-0.21%
2021/03/08	4	38.36	9	38.70	38.40	-5	5,232	-0.10%
2021/03/05	5	38.15	4	38.43	38.40	1	5,256	0.02%
2021/03/04	10	38.51	8	38.61	38.60	2	5,328	0.04%
2021/03/03	10	38.33	10	38.48	38.75	0	5,361	0.00%
2021/03/02	14	39.09	13	39.73	39.00	1	5,472	0.02%
2021/02/26	7	38.03	28	38.42	38.85	-21	5,470	-0.38%
2021/02/25	13	38.11	6	38.22	38.25	7	5,432	0.13%
2021/02/24	14	38.23	8	38.23	38.05	6	5,425	0.11%
2021/02/23	20	38.25	15	38.33	38.40	5	5,377	0.09%
2021/02/22	9	38.19	45	38.13	38.50	-36	5,335	-0.67%
2021/02/19	3	37.10	0	0.00	37.45	3	5,240	0.06%
2021/02/18	8.5	36.90	3	37.12	37.10	5.5	5,210	0.11%
2021/02/17	5	36.53	1	36.50	36.65	4	5,207	0.08%
2021/02/05	0	36.05	1	36.45	35.95	-1	5,154	-0.02%
2021/02/04	1	36.00	20	35.91	36.00	-19	5,172	-0.37%
2021/02/03	2	34.75	8	34.79	34.90	-6	5,093	-0.12%
2021/02/02	15	34.86	12	35.02	35.00	3	5,080	0.06%
2021/02/01	28	34.62	1	34.40	34.60	27	5,063	0.53%
2021/01/29	37	35.54	1	35.00	34.85	36	5,020	0.72%
2021/01/28	5	36.06	7	35.94	35.80	-2	4,927	-0.04%
2021/01/27	9	37.08	7	36.90	36.85	2	4,836	0.04%
2021/01/26	13	37.04	33	37.10	36.70	-20	4,746	-0.42%
2021/01/25	7	35.91	2	35.80	36.00	5	4,509	0.11%
2021/01/22	1	35.10	3	35.25	35.65	-2	4,485	-0.04%
2021/01/21	1	35.10	7	35.10	35.20	-6	4,457	-0.13%
2021/01/20	7	36.06	16	35.97	35.50	-9	4,432	-0.20%
2021/01/19	7	35.92	26	35.86	35.95	-19	4,299	-0.44%
2021/01/18	2	34.80	0	0.00	34.95	2	4,172	0.05%
2021/01/15	0	0.00	1	35.15	35.00	-1	4,121	-0.02%
2021/01/13	1	35.20	7	35.20	35.15	-6	4,080	-0.15%
2021/01/11	0	0.00	11	35.04	35.20	-11	3,938	-0.28%
2021/01/08	0	0.00	6	34.61	34.70	-6	3,852	-0.16%
2021/01/07	4	33.98	12	34.04	34.20	-8	3,772	-0.21%
2021/01/04	10	34.45	0	0.00	34.45	10	3,696	0.27%
2020/12/31	0	0.00	1	34.30	34.30	-1	3,679	-0.03%
2020/12/30	0	0.00	0.3	34.35	34.25	-0.3	3,667	-0.01%
2020/12/28	0	0.00	10	34.70	34.70	-10	3,609	-0.28%
2020/12/25	0	0.00	3	34.55	34.50	-3	3,577	-0.08%
2020/12/23	10	33.99	0	0.00	34.00	10	3,518	0.28%
2020/12/22	3	34.07	0	0.00	33.95	3	3,497	0.09%
2020/12/21	1	34.00	0	0.00	34.30	1	3,468	0.03%
2020/12/18	2.3	34.27	0	0.00	34.10	2.3	3,419	0.07%
2020/12/17	2	34.93	0	0.00	34.70	2	3,358	0.06%
2020/12/16	0	0.00	10	34.85	34.95	-10	3,325	-0.30%
2020/12/15	1	34.80	0	0.00	34.20	1	3,237	0.03%
2020/12/14	1	34.75	0	0.00	34.90	1	3,128	0.03%
2020/12/11	8	34.78	4	34.41	34.60	4	3,089	0.13%
2020/12/10	2	34.80	2	34.60	34.80	0	2,972	0.00%
2020/12/09	23	34.24	4	34.13	34.40	19	2,798	0.68%
2020/12/08	1	33.55	2	33.58	33.75	-1	2,700	-0.04%
2020/12/07	10	33.95	1	33.95	33.90	9	2,640	0.34%
2020/12/04	1	33.40	3	33.48	33.40	-2	2,541	-0.08%
2020/12/03	0	0.00	4	33.18	32.90	-4	2,397	-0.17%
2020/12/02	1	32.85	2	33.15	33.15	-1	2,326	-0.04%
2020/12/01	1	32.55	19	32.55	32.60	-18	2,202	-0.82%
2020/11/30	7	32.61	14	32.73	32.60	-7	2,168	-0.32%
2020/11/27	1	32.15	1	32.44	32.35	0	2,088	0.00%
2020/11/26	13	32.35	9	32.43	32.40	4	2,030	0.20%
2020/11/25	2	31.65	0	0.00	31.60	2	1,851	0.11%
2020/11/24	6	31.30	2	31.20	31.25	4	1,763	0.23%
2020/11/23	3	31.35	6	31.29	31.35	-3	1,739	-0.17%
2020/11/20	2	31.03	2	31.05	31.10	0	1,689	0.00%
2020/11/19	0	0.00	1	30.95	31.00	-1	1,689	-0.06%
2020/11/17	1	31.15	2	30.95	30.95	-1	1,668	-0.06%
2020/11/16	2	31.05	2	31.00	31.05	0	1,704	0.00%
2020/11/13	1	30.70	0	0.00	30.70	1	1,684	0.06%
2020/11/12	2	30.65	3	30.60	30.55	-1	1,671	-0.06%
2020/11/10	0	0.00	6	30.20	30.10	-6	1,626	-0.37%
2020/11/06	1	30.30	30	30.25	30.30	-29	1,619	-1.79%
2020/11/05	2	30.35	4.2	30.41	30.35	-2.2	1,632	-0.13%
2020/11/04	1	30.30	1	30.20	30.35	0	1,665	0.00%
2020/11/02	1	30.00	0	0.00	30.15	1	1,707	0.06%
2020/10/30	8	30.51	0	0.00	30.30	8	1,697	0.47%
2020/10/29	0	0.00	5	29.90	30.20	-5	1,652	-0.30%
2020/10/28	0	0.00	2	30.30	30.20	-2	1,647	-0.12%
2020/10/27	0	0.00	2	30.10	30.20	-2	1,627	-0.12%
2020/10/26	0	0.00	1	30.10	30.00	-1	1,604	-0.06%
2020/10/22	7	29.39	0	0.00	29.65	7	1,616	0.43%
2020/10/16	2	29.55	0	0.00	29.50	2	1,734	0.12%
2020/10/14	1	29.90	0	0.00	29.95	1	1,758	0.06%
2020/10/13	2	29.80	0	0.00	29.90	2	1,778	0.11%
2020/10/12	3	29.90	6	29.93	29.90	-3	1,783	-0.17%
2020/10/05	1	29.45	0	0.00	29.15	1	1,885	0.05%
2020/09/29	2.1	29.25	0	0.00	29.20	2.1	1,992	0.11%
2020/09/28	2	29.30	0	0.00	29.30	2	2,069	0.10%
2020/09/25	2	29.15	0	0.00	29.05	2	2,164	0.09%
2020/09/24	6	29.13	0	0.00	29.05	6	2,234	0.27%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/17	1	29.55	0	0.00	29.55	1	2,319	0.04%
2020/09/16	5	29.50	0	0.00	29.50	5	2,351	0.21%
2020/09/15	10	29.50	2	29.65	29.55	8	2,392	0.33%
2020/09/11	22	29.60	0	0.00	29.55	22	2,664	0.83%
2020/09/10	10	29.70	0	0.00	29.65	10	2,676	0.37%
2020/09/09	10	29.75	1	29.70	29.75	9	2,701	0.33%
2020/09/07	0	0.00	2	29.93	29.90	-2	2,783	-0.07%
2020/09/02	0	0.00	2	29.95	30.00	-2	2,910	-0.07%
2020/08/31	1	29.80	0	0.00	29.80	1	3,179	0.03%
2020/08/28	1	29.75	0	0.00	29.70	1	3,216	0.03%
2020/08/20	22.1	29.40	4	29.25	29.25	18.1	3,487	0.52%
2020/08/19	0	0.00	2	29.85	29.90	-2	3,465	-0.06%
2020/08/14	0	0.00	3	30.20	30.30	-3	3,672	-0.08%
2020/08/11	1	30.30	2	30.20	30.25	-1	3,777	-0.03%
2020/08/10	10	30.65	12	30.66	30.55	-2	3,849	-0.05%
2020/08/07	1	30.35	10	30.25	30.40	-9	3,907	-0.23%
2020/08/06	2	29.98	5	30.10	29.90	-3	3,916	-0.08%
2020/08/03	0	0.00	3	29.80	29.80	-3	4,123	-0.07%
2020/07/29	6	29.27	0	0.00	29.30	6	4,239	0.14%
2020/07/28	3	29.38	0	0.00	29.00	3	4,304	0.07%
2020/07/27	2	29.30	0	0.00	29.35	2	4,399	0.05%
2020/07/24	8	29.79	0	0.00	29.60	8	4,502	0.18%
2020/07/17	0	0.00	2.1	30.00	29.85	-2.1	5,203	-0.04%
2020/07/16	2	30.00	0	0.00	30.00	2	5,373	0.04%
2020/07/15	2	29.95	0	0.00	30.00	2	5,486	0.04%
2020/07/13	2	30.30	15	30.30	30.30	-13	5,814	-0.22%
2020/07/10	1	30.30	0	0.00	30.20	1	5,923	0.02%
2020/07/09	0	0.00	1	30.80	30.85	-1	6,006	-0.02%
2020/07/07	0	0.00	4	30.95	30.55	-4	6,140	-0.07%
2020/07/06	5	31.02	1	30.95	30.75	4	6,167	0.06%
2020/07/03	0	0.00	2	30.30	30.80	-2	6,181	-0.03%
2020/07/02	3	30.15	0	0.00	30.15	3	6,161	0.05%
2020/07/01	0	0.00	3	30.05	30.00	-3	6,180	-0.05%
2020/06/24	0	0.00	10	29.83	29.80	-10	6,200	-0.16%
2020/06/23	2	29.90	0	0.00	29.95	2	6,227	0.03%
2020/06/22	0	0.00	5	29.90	30.00	-5	6,242	-0.08%
2020/06/18	16	29.43	5	29.49	29.45	11	6,153	0.18%
2020/06/17	34	29.80	8	29.77	29.80	26	6,076	0.43%
2020/06/16	7	29.96	5	29.85	29.85	2	6,135	0.03%
2020/06/15	0	0.00	3	29.95	29.70	-3	6,208	-0.05%
2020/06/12	9	29.60	3	29.75	29.85	6	6,229	0.10%
2020/06/11	5	30.11	3	30.15	30.05	2	6,262	0.03%
2020/06/10	4	30.61	3	30.70	30.70	1	6,292	0.02%
2020/06/09	25	30.75	0	0.00	30.65	25	6,386	0.39%
2020/06/08	5	31.25	2	30.90	30.95	3	6,409	0.05%
2020/06/05	15	31.25	3	31.00	31.35	12	6,387	0.19%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/02	1	30.30	0	0.00	30.30	1	6,461	0.02%
2020/05/29	13	29.63	0	0.00	29.50	13	6,410	0.20%
2020/05/28	35	29.76	0	0.00	29.70	35	6,371	0.55%
2020/05/27	0	0.00	1	29.90	29.85	-1	6,349	-0.02%
2020/05/26	5	29.87	0	0.00	29.80	5	6,333	0.08%
2020/05/25	2	29.70	1	30.00	29.95	1	6,292	0.02%
2020/05/22	35	29.90	3	29.85	29.65	32	6,272	0.51%
2020/05/21	1	30.50	3	30.28	30.35	-2	6,136	-0.03%
2020/05/20	2.1	30.70	0	0.00	30.65	2.1	6,054	0.03%
2020/05/19	4	30.30	2	30.25	30.25	2	6,034	0.03%
2020/05/18	0	0.00	1	30.95	30.65	-1	6,023	-0.02%
2020/05/15	5	30.50	2	30.98	30.70	3	5,998	0.05%
2020/05/14	12	31.48	0	0.00	31.35	12	5,926	0.20%
2020/05/13	1	32.40	1	32.40	32.40	0	5,884	0.00%
2020/05/11	5	32.20	1	32.25	32.25	4	5,803	0.07%
2020/05/08	3	31.90	1	31.95	31.90	2	5,762	0.03%
2020/05/07	1	32.50	0	0.00	32.45	1	5,676	0.02%
2020/05/06	1	32.45	0	0.00	32.40	1	5,663	0.02%
2020/05/05	0	0.00	3	32.60	32.65	-3	5,648	-0.05%
2020/05/04	3	32.98	4	32.86	32.80	-1	5,626	-0.02%
2020/04/30	6	33.68	5	33.60	33.70	1	5,580	0.02%
2020/04/29	12	34.11	16	34.44	34.20	-4	5,545	-0.07%
2020/04/28	21	33.75	24.3	33.82	34.10	-3.3	5,516	-0.06%
2020/04/27	3	32.13	1	32.40	32.30	2	5,336	0.04%
2020/04/24	1	31.85	0	0.00	31.85	1	5,273	0.02%
2020/04/23	8	32.49	4	32.23	32.15	4	5,168	0.08%
2020/04/22	1	34.80	7	34.67	34.95	-6	4,997	-0.12%
2020/04/21	8	35.49	15	35.32	35.00	-7	4,864	-0.14%
2020/04/20	6	35.17	6	35.25	35.35	0	4,729	0.00%
2020/04/17	11	35.26	4	34.91	34.95	7	4,768	0.15%
2020/04/16	4	34.81	17	34.85	35.20	-13	4,690	-0.28%
2020/04/15	4	34.26	6	34.33	34.45	-2	4,536	-0.04%
2020/04/14	0	0.00	3	33.77	33.90	-3	4,471	-0.07%
2020/04/13	4	33.35	12	33.18	33.30	-8	4,367	-0.18%
2020/04/10	3	32.78	0	0.00	32.80	3	4,260	0.07%
2020/04/09	16	32.24	1	32.65	32.15	15	4,234	0.35%
2020/04/08	2	31.68	1	32.00	32.00	1	4,155	0.02%
2020/04/07	11	30.79	0	0.00	31.20	11	4,046	0.27%
2020/04/06	14	30.28	1	30.25	30.55	13	3,975	0.33%
2020/03/31	1	29.95	4.2	30.13	30.30	-3.2	3,885	-0.08%
2020/03/30	0	0.00	15	29.48	29.90	-15	3,840	-0.39%
2020/03/27	2	29.63	0	0.00	29.40	2	3,813	0.05%
2020/03/26	2	29.33	4	29.35	29.60	-2	3,764	-0.05%
2020/03/25	1	29.10	11	29.18	29.00	-10	3,727	-0.27%
2020/03/24	13	28.52	0	0.00	28.40	13	3,680	0.35%
2020/03/23	1	27.75	5	27.74	27.55	-4	3,723	-0.11%
2020/03/20	9	28.43	4	28.80	28.40	5	3,721	0.13%
2020/03/19	4	27.05	0	0.00	26.70	4	3,643	0.11%
2020/03/18	8	30.06	10	29.99	29.50	-2	3,535	-0.06%
2020/03/17	8	30.44	28	30.46	30.10	-20	3,469	-0.58%
2020/03/16	16	31.37	5	31.21	31.20	11	3,385	0.32%
2020/03/13	6	30.18	6	30.05	31.45	0	3,305	0.00%
2020/03/12	4	31.44	13	31.41	31.60	-9	3,172	-0.28%
2020/03/11	0	0.00	6	32.23	32.10	-6	3,074	-0.20%
2020/03/09	6	31.99	0	0.00	31.35	6	2,931	0.20%
2020/03/06	57	32.65	51	32.58	32.65	6	2,859	0.21%
2020/03/05	1	31.50	0	0.00	32.00	1	2,628	0.04%
2020/03/02	5	30.70	16	30.75	30.70	-11	2,564	-0.43%
2020/02/25	0	0.00	2	31.90	32.05	-2	2,509	-0.08%
2020/02/18	1	32.05	4	32.00	31.70	-3	2,433	-0.12%
2020/02/14	0	0.00	3	32.05	32.05	-3	2,553	-0.12%
2020/02/12	0	0.00	5	31.60	31.55	-5	2,467	-0.20%
2020/02/10	0	0.00	2	30.50	30.65	-2	2,437	-0.08%
2020/02/07	3	31.50	2	31.25	31.05	1	2,413	0.04%
2020/02/05	2	31.90	0	0.00	31.80	2	2,342	0.09%
2020/02/03	0	0.00	1	31.80	32.05	-1	2,265	-0.04%
2020/01/31	1	31.60	10	32.01	32.70	-9	2,152	-0.42%
2020/01/30	2	30.33	1.5	30.65	30.65	0.5	2,032	0.02%
2020/01/20	1	32.40	2	32.50	32.30	-1	1,955	-0.05%
2020/01/17	2	32.25	11	32.52	32.30	-9	1,916	-0.47%
2020/01/15	1	31.95	5	31.90	31.80	-4	1,854	-0.22%
2020/01/14	2	32.10	0	0.00	32.30	2	1,826	0.11%
2020/01/13	0	0.00	13	32.20	32.05	-13	1,766	-0.74%
2020/01/09	8	31.16	1	31.30	31.15	7	1,515	0.46%
2020/01/08	2	31.05	4	30.98	31.15	-2	1,452	-0.14%
2020/01/07	1	30.95	1	31.00	30.90	0	1,400	0.00%
2020/01/03	0	0.00	21	30.89	30.55	-21	1,354	-1.55%
2020/01/02	0	0.00	6	30.47	30.40	-6	1,331	-0.45%
2019/12/30	0	0.00	2	30.15	30.15	-2	1,429	-0.14%
2019/12/27	0	0.00	4	30.15	30.15	-4	1,468	-0.27%
2019/12/26	0	0.00	3	30.10	30.10	-3	1,525	-0.20%
2019/12/25	0	0.00	10	30.15	30.15	-10	1,525	-0.66%
2019/12/23	0	0.00	5	30.30	30.30	-5	1,527	-0.33%
2019/12/20	15	30.30	1	30.20	30.25	14	1,521	0.92%
2019/12/18	5	30.40	1	30.25	30.30	4	1,499	0.27%
2019/12/11	1	29.35	0	0.00	29.35	1	1,390	0.07%
2019/12/09	0	0.00	2	29.33	29.30	-2	1,469	-0.14%
2019/12/02	0	0.00	1	29.65	29.35	-1	1,478	-0.07%
2019/11/27	1	30.15	8	30.05	30.05	-7	1,486	-0.47%
2019/11/25	0	0.00	0.3	30.00	30.00	-0.3	1,463	-0.02%
2019/11/22	2	29.88	0	0.00	29.80	2	1,456	0.14%
2019/11/19	0	0.00	3	30.05	30.05	-3	1,484	-0.20%
2019/11/18	1	30.00	0	0.00	30.00	1	1,524	0.07%
2019/11/15	0	0.00	10	29.80	29.80	-10	1,518	-0.66%
2019/11/14	10	30.25	0	0.00	29.80	10	1,508	0.66%
2019/11/13	19	29.68	8	29.59	30.10	11	1,460	0.75%
2019/11/11	0.3	28.95	0	0.00	28.95	0.3	1,478	0.02%
2019/11/08	0	0.00	1	29.05	29.05	-1	1,482	-0.07%
2019/11/07	10	29.00	0	0.00	28.95	10	1,483	0.67%
2019/11/06	0	0.00	1	29.05	29.00	-1	1,489	-0.07%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/10/31	3	29.05	0	0.00	29.05	3	1,530	0.20%
2019/10/30	1	29.30	0	0.00	29.45	1	1,537	0.07%
2019/10/29	1	29.30	1	29.25	29.25	0	1,550	0.00%
2019/10/24	0	0.00	2	29.70	29.80	-2	1,607	-0.12%
2019/10/22	0	0.00	1	29.40	29.55	-1	1,697	-0.06%
2019/10/18	0	0.00	1	29.05	29.60	-1	1,885	-0.05%
2019/10/16	2	28.95	0	0.00	28.80	2	2,108	0.09%
2019/10/14	0	0.00	2	29.08	29.05	-2	2,257	-0.09%
2019/10/09	2	29.25	2	29.13	29.05	0	2,321	0.00%
2019/10/08	8	29.53	0	0.00	29.60	8	2,375	0.34%
2019/10/07	2	30.35	1	30.30	30.40	1	2,407	0.04%
2019/10/04	10	30.54	4	30.61	30.60	6	2,442	0.25%
2019/10/03	2	29.80	0	0.00	30.15	2	2,407	0.08%
2019/10/02	2	29.50	6	29.64	29.80	-4	2,413	-0.17%
2019/09/25	3	29.15	0	0.00	29.05	3	2,450	0.12%
2019/09/19	0	0.00	15	29.00	29.10	-15	2,478	-0.61%
2019/09/11	1	29.30	7	29.39	29.15	-6	2,509	-0.24%
2019/09/09	0	0.00	1	28.85	28.80	-1	2,469	-0.04%
2019/09/06	1.2	28.76	5	28.90	28.80	-3.8	2,473	-0.15%
2019/09/05	0	0.00	6	28.85	28.75	-6	2,489	-0.24%
2019/09/04	2	28.75	0	0.00	28.75	2	2,495	0.08%
2019/09/02	1	28.75	0	0.00	28.75	1	2,600	0.04%
2019/08/26	2	28.45	1	28.35	28.35	1	2,655	0.04%
2019/08/23	0	0.00	3	28.80	28.85	-3	2,664	-0.11%
2019/08/22	0	0.00	3	29.02	28.90	-3	2,698	-0.11%
2019/08/21	2	29.05	1	29.05	28.90	1	2,704	0.04%
2019/08/19	1	28.70	24	28.65	28.70	-23	2,655	-0.87%
2019/08/16	5	28.50	4	28.50	28.55	1	2,650	0.04%
2019/08/14	4	28.39	0	0.00	28.45	4	2,579	0.16%
2019/08/08	5	27.95	0	0.00	27.85	5	2,533	0.20%
2019/08/06	4	27.28	0	0.00	27.10	4	2,544	0.16%
2019/07/30	2	27.85	0	0.00	27.70	2	2,575	0.08%
2019/07/29	4	28.10	3	28.10	28.10	1	2,569	0.04%
2019/07/24	1	28.20	8	27.90	27.85	-7	2,508	-0.28%
2019/07/23	27	28.62	0	0.00	28.35	27	2,458	1.10%
2019/07/22	2	29.00	0	0.00	28.70	2	2,423	0.08%
2019/07/19	0	0.00	32	31.85	31.90	-32	2,284	-1.40%
2019/07/18	4	31.94	0	0.00	31.85	4	2,149	0.19%
2019/07/17	1	32.20	0	0.00	32.20	1	2,049	0.05%
2019/07/12	0	0.00	8	32.95	33.00	-8	1,835	-0.44%
2019/07/11	5	32.95	2	32.95	32.90	3	1,780	0.17%
2019/07/10	5	32.45	0	0.00	32.55	5	1,741	0.29%
2019/07/09	0	0.00	1	32.15	32.15	-1	1,710	-0.06%
2019/07/04	5	32.15	0	0.00	32.25	5	1,926	0.26%
2019/07/03	0	0.00	4	32.03	32.05	-4	1,917	-0.21%
2019/07/02	5	31.90	0	0.00	31.90	5	1,897	0.26%
2019/07/01	0	0.00	1	31.85	31.80	-1	1,903	-0.05%
2019/06/26	1	31.50	0	0.00	31.50	1	1,901	0.05%
2019/06/25	1	31.50	0	0.00	31.40	1	1,910	0.05%
2019/06/24	0	0.00	2	31.35	31.40	-2	1,923	-0.10%
2019/06/20	5	31.35	1	31.45	31.30	4	1,988	0.20%
2019/06/17	0	0.00	2	31.25	31.35	-2	2,048	-0.10%
2019/06/13	1	31.10	0	0.00	31.20	1	2,120	0.05%
2019/06/10	2	30.45	2	29.70	30.20	0	2,288	0.00%
2019/06/06	4	31.40	7	31.33	31.30	-3	2,289	-0.13%
2019/06/05	5	31.50	6	31.45	31.25	-1	2,312	-0.04%
2019/06/03	14	31.19	1	31.35	31.20	13	2,374	0.55%
2019/05/31	4	31.49	1	31.50	31.55	3	2,379	0.13%
2019/05/28	0	0.00	2	31.80	31.80	-2	2,341	-0.09%
2019/05/27	1	30.20	0	0.00	30.15	1	2,334	0.04%
2019/05/23	0	0.00	2	29.90	30.00	-2	2,368	-0.08%
2019/05/20	2	29.90	0	0.00	29.90	2	2,366	0.08%
2019/05/13	0	0.00	1	29.55	29.40	-1	2,399	-0.04%
2019/05/10	0	0.00	3	30.70	29.95	-3	2,435	-0.12%
2019/05/06	2	30.65	0	0.00	30.65	2	2,409	0.08%
2019/04/30	2	30.75	0	0.00	30.80	2	2,392	0.08%
2019/04/26	3	31.15	0	0.00	31.15	3	2,396	0.13%
2019/04/25	0	0.00	10	31.40	31.35	-10	2,401	-0.42%
2019/04/24	0	0.00	3	31.45	31.35	-3	2,402	-0.12%
2019/04/19	0	0.00	4	31.33	31.35	-4	2,411	-0.17%
2019/04/18	13	31.43	0	0.00	31.20	13	2,408	0.54%
2019/04/17	0	0.00	3	31.50	31.55	-3	2,414	-0.12%
2019/04/16	2	31.15	0	0.00	31.40	2	2,395	0.08%
2019/04/15	1	31.45	3	31.50	31.35	-2	2,359	-0.08%
2019/04/12	7	31.74	0	0.00	31.60	7	2,334	0.30%
2019/04/11	14	32.04	1	31.90	32.00	13	2,301	0.56%
2019/04/10	1	31.60	0	0.00	31.70	1	2,097	0.05%
2019/04/09	2	31.35	0	0.00	31.50	2	1,993	0.10%
2019/04/02	0	0.00	2	31.50	31.45	-2	1,937	-0.10%
2019/04/01	1	31.70	0	0.00	31.45	1	1,925	0.05%
2019/03/29	0	0.00	8	31.32	31.40	-8	1,894	-0.42%
2019/03/27	1	31.30	0	0.00	31.30	1	1,866	0.05%
2019/03/26	3	31.18	3	31.18	31.25	0	1,853	0.00%
2019/03/25	1	30.75	7	30.84	30.80	-6	1,823	-0.33%
2019/03/22	1	30.85	2	30.65	30.65	-1	1,773	-0.06%
2019/03/20	10	30.45	0	0.00	30.45	10	1,717	0.58%
2019/03/19	0	0.00	10	30.80	30.75	-10	1,672	-0.60%
2019/03/18	5	30.60	25	30.63	30.65	-20	1,637	-1.22%
2019/03/15	1	29.85	4	30.03	30.25	-3	1,583	-0.19%
2019/03/13	5	29.54	0	0.00	29.50	5	1,496	0.33%
2019/03/11	5	28.85	0	0.00	29.00	5	1,363	0.37%
2019/03/07	13	30.04	0	0.00	29.85	13	1,325	0.98%
2019/02/27	2	29.73	3	29.90	30.00	-1	1,303	-0.08%
2019/02/26	3	30.20	0	0.00	29.90	3	1,293	0.23%
2019/02/25	0	0.00	7	30.19	30.20	-7	1,276	-0.55%
2019/02/22	1	29.60	0	0.00	29.75	1	1,244	0.08%
2019/02/21	1	29.50	0	0.00	29.60	1	1,240	0.08%
2019/02/19	0	0.00	5	29.50	29.40	-5	1,236	-0.40%
2019/02/18	3	29.50	0	0.00	29.35	3	1,242	0.24%
2019/02/15	2	29.20	0	0.00	29.20	2	1,255	0.16%
2019/02/13	2	29.85	0.2	29.70	29.70	1.8	1,297	0.14%
2019/02/12	2	29.90	2	29.90	29.80	0	1,298	0.00%
2019/02/11	4	29.63	6	29.88	29.90	-2	1,305	-0.15%
2019/01/29	4	29.10	1	29.20	29.20	3	1,296	0.23%
2019/01/28	6	29.10	0	0.00	29.05	6	1,321	0.45%
2019/01/25	2	28.93	0	0.00	29.05	2	1,388	0.14%
2019/01/21	2	28.85	0	0.00	28.85	2	1,459	0.14%
2019/01/17	0	0.00	3	28.60	28.75	-3	1,504	-0.20%
2019/01/16	4	28.35	0	0.00	28.35	4	1,607	0.25%
2019/01/10	1	28.45	4	28.23	28.45	-3	1,602	-0.19%
2019/01/08	0	0.00	2	27.80	27.60	-2	1,594	-0.13%
2019/01/04	0	0.00	4	26.80	27.25	-4	1,618	-0.25%
2019/01/03	1	27.20	0	0.00	26.95	1	1,684	0.06%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/28	2	27.10	0	0.00	27.05	2	1,713	0.12%
2018/12/27	0	0.00	10	27.35	27.15	-10	1,748	-0.57%
2018/12/21	10	27.10	0	0.00	27.25	10	1,784	0.56%
2018/12/20	2	27.25	0	0.00	27.25	2	1,785	0.11%
2018/12/19	60	27.75	0	0.00	27.55	60	1,784	3.36%
2018/12/14	0	0.00	1	28.55	28.55	-1	1,788	-0.06%
2018/12/13	0	0.00	44	28.73	28.85	-44	1,803	-2.44%
2018/12/11	44	28.20	20	28.25	28.45	24	1,860	1.29%
2018/12/10	0	0.00	20	27.98	28.15	-20	1,881	-1.06%
2018/12/07	1	28.40	1	28.45	28.45	0	1,897	0.00%
2018/12/06	0	0.00	20	28.98	28.85	-20	1,886	-1.06%
2018/12/05	1	29.65	10	29.73	29.75	-9	1,882	-0.48%
2018/12/04	0	0.00	2	30.30	30.15	-2	1,944	-0.10%
2018/12/03	6	30.30	0	0.00	30.30	6	2,006	0.30%
2018/11/29	0	0.00	5	29.80	29.65	-5	2,013	-0.25%
2018/11/28	3	29.53	2	29.60	29.65	1	2,011	0.05%
2018/11/27	0	0.00	5	29.40	29.50	-5	2,015	-0.25%
2018/11/22	1	28.80	0	0.00	28.90	1	2,033	0.05%
2018/11/20	9	29.12	0	0.00	29.05	9	2,094	0.43%
2018/11/16	0	0.00	5	29.35	29.30	-5	2,127	-0.23%
2018/11/14	0	0.00	3	29.40	29.50	-3	2,200	-0.14%
2018/11/09	2	28.68	0	0.00	28.75	2	2,291	0.09%
2018/11/08	2	28.70	2	28.70	28.80	0	2,311	0.00%
2018/11/06	2	28.65	0	0.00	28.00	2	2,426	0.08%
2018/11/05	0	0.00	2	28.50	28.80	-2	2,513	-0.08%
2018/11/02	0	0.00	9	27.90	28.25	-9	2,863	-0.31%
2018/10/31	1	25.75	1	25.85	26.00	0	3,260	0.00%
2018/10/29	4	25.20	0	0.00	25.20	4	3,446	0.12%
2018/10/26	0	0.00	2	25.70	25.70	-2	3,489	-0.06%
2018/10/25	6	25.43	1	25.30	25.45	5	3,563	0.14%
2018/10/24	13	27.15	1	27.10	26.40	12	3,555	0.34%
2018/10/12	0	0.00	1	27.65	28.20	-1	3,901	-0.03%
2018/10/11	8	27.43	2	28.30	27.20	6	4,065	0.15%
2018/10/05	2	29.63	4	29.33	29.40	-2	5,049	-0.04%
2018/09/27	10	29.95	5	30.05	29.95	5	5,488	0.09%
2018/09/25	1	30.15	0	0.00	30.05	1	5,569	0.02%
2018/09/20	1	29.95	2	30.00	30.10	-1	5,614	-0.02%
2018/09/19	1	30.20	0	0.00	30.10	1	5,634	0.02%
2018/09/18	3	30.20	0	0.00	30.00	3	5,638	0.05%
2018/09/17	1	30.15	2	30.05	30.25	-1	5,655	-0.02%
2018/09/13	5	29.04	0	0.00	29.20	5	5,676	0.09%
2018/09/12	1	29.10	3	29.02	29.20	-2	5,701	-0.04%
2018/09/11	1	28.95	0	0.00	29.20	1	5,744	0.02%
2018/09/10	6	28.80	1	29.50	28.75	5	5,834	0.09%
2018/09/07	3	29.83	11	29.88	29.80	-8	5,964	-0.13%
2018/09/03	0	0.00	2	31.40	31.10	-2	6,211	-0.03%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/27	2	30.45	5	30.40	30.70	-3	6,407	-0.05%
2018/08/22	11	30.73	0	0.00	30.55	11	6,519	0.17%
2018/08/21	2	30.80	0	0.00	30.85	2	6,556	0.03%
2018/08/20	2	30.25	2	30.10	30.05	0	6,568	0.00%
2018/08/17	5	31.20	4	31.11	30.85	1	6,561	0.02%
2018/08/16	1	31.40	0	0.00	31.30	1	6,545	0.02%
2018/08/15	1	31.70	0	0.00	31.75	1	6,574	0.02%
2018/08/14	4	31.95	0	0.00	31.95	4	6,711	0.06%
2018/08/13	3	31.60	2	32.00	31.85	1	6,799	0.01%
2018/08/10	0	0.00	6	32.83	32.85	-6	6,732	-0.09%
2018/08/09	11	32.31	8	32.30	32.25	3	6,717	0.04%
2018/08/08	9	35.06	6	35.09	34.95	3	6,375	0.05%
2018/08/07	0	0.00	2	35.30	35.25	-2	6,099	-0.03%
2018/08/06	2	35.20	2	35.30	35.25	0	6,028	0.00%
2018/08/03	5	35.17	0	0.00	35.15	5	6,005	0.08%
2018/08/02	4	34.95	0	0.00	34.75	4	6,118	0.07%
2018/08/01	4	34.91	1	35.25	35.05	3	6,234	0.05%
2018/07/31	3	34.37	0	0.00	34.55	3	6,215	0.05%
2018/07/30	5	34.35	0	0.00	34.45	5	6,196	0.08%
2018/07/27	1	34.50	0	0.00	34.50	1	6,171	0.02%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/25	1	34.40	0	0.00	34.70	1	6,156	0.02%
2018/07/24	0	0.00	2	34.20	34.55	-2	6,137	-0.03%
2018/07/23	9	34.24	1	34.05	34.15	8	6,120	0.13%
2018/07/20	9	34.84	27	34.75	34.70	-18	6,010	-0.30%
2018/07/19	2	35.10	0	0.00	35.20	2	5,960	0.03%
2018/07/18	10	36.44	15	35.88	35.50	-5	5,928	-0.08%
2018/07/17	64	37.08	37	37.14	36.60	27	5,762	0.47%
2018/07/16	26	35.46	31	36.12	36.60	-5	5,339	-0.09%
2018/07/13	3	34.58	1	34.60	34.55	2	4,786	0.04%
2018/07/12	1	34.15	4	34.41	34.45	-3	4,748	-0.06%
2018/07/11	1	34.00	0	0.00	34.15	1	4,743	0.02%
2018/07/09	1	33.85	1	33.75	33.85	0	4,843	0.00%
2018/07/06	1	33.75	1	34.10	34.20	0	4,826	0.00%
2018/07/05	5	34.76	2	34.73	34.10	3	4,768	0.06%
2018/07/04	0.2	34.60	1	34.40	34.35	-0.8	4,750	-0.02%
2018/07/03	1	33.80	0	0.00	33.80	1	4,754	0.02%
2018/06/29	1	33.95	2	34.05	34.25	-1	4,793	-0.02%
2018/06/26	1	33.85	1	33.95	33.90	0	4,891	0.00%
2018/06/25	0	0.00	18	34.45	34.35	-18	4,966	-0.36%
2018/06/22	3	34.55	0	0.00	34.40	3	5,060	0.06%
2018/06/20	1	34.25	1	34.30	34.30	0	5,211	0.00%
2018/06/19	0	0.00	8	33.84	33.95	-8	5,243	-0.15%
2018/06/15	3	35.05	4	34.98	34.45	-1	5,246	-0.02%
2018/06/14	0	0.00	19	34.46	34.55	-19	5,173	-0.37%
2018/06/13	4	34.46	3	34.43	34.45	1	5,513	0.02%
2018/06/12	4	33.95	3	33.88	34.05	1	5,732	0.02%
2018/06/08	3	33.53	0	0.00	33.55	3	5,924	0.05%
2018/06/07	1	33.60	6	34.10	33.60	-5	6,123	-0.08%
2018/06/06	10	33.44	0	0.00	33.40	10	6,089	0.16%
2018/06/04	10	33.31	1	33.20	33.30	9	6,065	0.15%
2018/06/01	1	32.95	0	0.00	33.15	1	6,206	0.02%
2018/05/31	1	33.30	5	33.35	33.25	-4	6,201	-0.06%
2018/05/30	0	0.00	5	33.19	33.05	-5	6,207	-0.08%
2018/05/29	7	32.74	33	32.95	32.75	-26	6,144	-0.42%
2018/05/28	0	0.00	3	33.08	33.15	-3	6,108	-0.05%
2018/05/25	0	0.00	2	33.30	33.30	-2	6,073	-0.03%
2018/05/24	4	33.51	5	33.50	33.50	-1	6,061	-0.02%
2018/05/23	11	34.13	0	0.00	33.90	11	6,042	0.18%
2018/05/22	4	34.29	32	34.36	34.30	-28	6,002	-0.47%
2018/05/21	5	34.15	31	33.89	34.15	-26	5,877	-0.44%
2018/05/17	16	33.66	6	33.73	33.70	10	5,793	0.17%
2018/05/15	3	32.93	0	0.00	33.00	3	5,915	0.05%
2018/05/14	12	33.30	6	33.45	33.50	6	5,932	0.10%
2018/05/11	6	33.62	7	33.90	33.70	-1	5,881	-0.02%
2018/05/10	16	33.49	39	33.84	33.55	-23	5,847	-0.39%
2018/05/09	1	32.95	39	32.81	33.00	-38	5,625	-0.68%
2018/05/08	5	32.40	3	32.40	32.15	2	5,456	0.04%
2018/05/07	0	0.00	3	32.05	32.00	-3	5,402	-0.06%
2018/05/04	0	0.00	1	32.00	32.00	-1	5,384	-0.02%
2018/05/03	0	0.00	10	31.90	31.95	-10	5,365	-0.19%
2018/05/02	11	32.01	1	32.00	31.85	10	5,367	0.19%
2018/04/30	1	31.85	1	31.80	31.85	0	5,336	0.00%
2018/04/27	0	0.00	2	31.30	31.60	-2	5,326	-0.04%
2018/04/26	2	30.95	0	0.00	30.95	2	5,311	0.04%
2018/04/25	0	0.00	1.2	31.20	31.35	-1.2	5,306	-0.02%
2018/04/24	0	0.00	6	31.67	31.40	-6	5,305	-0.11%
2018/04/20	0	0.00	1	31.75	31.75	-1	5,285	-0.02%
2018/04/19	2	31.65	0	0.00	31.75	2	5,284	0.04%
2018/04/18	7	31.68	0	0.00	31.70	7	5,286	0.13%
2018/04/17	13	31.78	0	0.00	31.85	13	5,269	0.25%
2018/04/16	2.2	31.51	0	0.00	31.55	2.2	5,253	0.04%
2018/04/13	7	32.56	0	0.00	31.95	7	5,233	0.13%
2018/04/11	0	0.00	1	32.65	32.55	-1	5,339	-0.02%
2018/04/10	14	32.93	11	32.83	32.40	3	5,303	0.06%
2018/04/09	0	0.00	5	32.19	32.15	-5	5,142	-0.10%
2018/04/03	1	32.05	1	32.05	32.05	0	5,113	0.00%
2018/04/02	0	0.00	1	32.05	32.00	-1	5,080	-0.02%
2018/03/30	8	32.13	0	0.00	31.90	8	5,051	0.16%
2018/03/29	7	31.91	0	0.00	31.85	7	5,005	0.14%
2018/03/28	2	31.85	2	31.90	31.75	0	5,058	0.00%
2018/03/27	24	31.85	1	31.75	31.65	23	5,066	0.45%
2018/03/26	6	31.84	0	0.00	31.70	6	5,282	0.11%
2018/03/23	1	31.50	4	31.34	31.75	-3	5,348	-0.06%
2018/03/22	0	0.00	8	31.84	31.30	-8	5,213	-0.15%
2018/03/21	6	31.99	12	31.95	31.80	-6	5,155	-0.12%
2018/03/20	18	31.52	9	31.48	31.80	9	5,128	0.18%
2018/03/19	339	31.83	247	31.90	31.45	92	5,051	1.82%	大買/大賣/
2018/03/16	4	31.04	28	31.13	31.30	-24	4,629	-0.52%
2018/03/15	1	30.75	38	30.69	30.70	-37	4,303	-0.86%
2018/03/14	13	30.70	8	30.37	30.30	5	4,206	0.12%
2018/03/13	41	30.32	17	30.37	30.35	24	4,003	0.60%
2018/03/12	11	29.38	1	29.30	29.35	10	3,788	0.26%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/08	1	29.05	0	0.00	29.00	1	3,778	0.03%
2018/03/07	9	28.71	1	28.75	28.75	8	3,778	0.21%
2018/03/06	0	0.00	0.3	28.45	28.45	-0.3	3,720	-0.01%
2018/02/26	0	0.00	2	27.85	27.85	-2	4,217	-0.05%
2018/02/23	0	0.00	4	27.03	27.40	-4	4,253	-0.09%
2018/02/12	0	0.00	11	25.45	25.90	-11	4,359	-0.25%
2018/02/09	2	24.55	2	25.05	25.05	0	4,411	0.00%
2018/02/08	3	26.05	0	0.00	25.60	3	4,376	0.07%
2018/02/07	36	26.45	39	26.30	26.15	-3	4,319	-0.07%
2018/02/05	5	28.35	0	0.00	28.80	5	4,236	0.12%
2018/02/02	5	29.15	1	29.20	29.10	4	4,275	0.09%
2018/02/01	0	0.00	2	28.60	29.00	-2	4,318	-0.05%
2018/01/31	3	28.25	0	0.00	28.40	3	4,483	0.07%
2018/01/30	0	0.00	3	28.95	28.70	-3	4,565	-0.07%
2018/01/18	0	0.00	10	29.00	29.05	-10	5,477	-0.18%
2018/01/17	10	28.90	1	28.85	28.90	9	5,670	0.16%
2018/01/15	3	28.70	0	0.00	28.60	3	6,158	0.05%
2018/01/10	0.3	28.15	0	0.00	28.15	0.3	7,126	0.00%
2018/01/09	0.1	28.40	1	28.35	28.40	-0.9	7,647	-0.01%
2018/01/08	6	28.02	30	28.16	28.05	-24	7,961	-0.30%
2018/01/03	0	0.00	1	30.15	30.15	-1	8,070	-0.01%