矽格 (6257)-第一金-安和券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942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

矽格 (6257)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/09	4	78.23	0	0.00	77.10	4	6,887	0.06%
2024/05/08	0	0.00	3	78.40	78.30	-3	6,858	-0.04%
2024/05/07	2	77.70	0	0.00	77.80	2	6,807	0.03%
2024/05/06	0	0.00	2	77.00	77.10	-2	6,698	-0.03%
2024/05/03	0	0.00	2	76.90	76.40	-2	6,707	-0.03%
2024/05/02	4	77.90	4	77.65	77.40	0	6,637	0.00%
2024/04/30	0	0.00	2	74.49	74.20	-2	6,367	-0.03%
2024/04/29	1	71.90	1	72.69	72.90	0	6,295	0.00%
2024/04/26	7	71.23	0	0.00	71.50	7	6,386	0.11%
2024/04/19	0	70.50	0	0.00	70.50	0	6,293	0.00%
2024/04/17	0	0.00	0	72.80	72.60	0	6,201	0.00%
2024/04/16	0	70.50	3	70.60	70.60	-3	6,136	-0.05%
2024/04/15	0	0.00	1	71.90	72.00	-1	6,060	-0.02%
2024/04/12	1	73.20	1	73.30	73.20	0	6,030	0.00%
2024/04/11	5	72.90	1	72.02	72.80	4	5,949	0.07%
2024/04/10	0	0.00	0	72.36	72.40	0	5,892	0.00%
2024/04/09	0	0.00	0	71.89	71.10	0	5,828	0.00%
2024/04/08	1	71.39	1	70.80	70.80	0	5,787	0.00%
2024/04/03	1	71.90	1	71.80	71.80	0	5,763	0.00%
2024/04/02	1	71.80	4.1	72.70	73.00	-3	5,753	-0.05%
2024/04/01	0	71.60	1	71.53	71.60	-1	5,670	-0.02%
2024/03/29	6.1	70.67	96	71.01	71.00	-90	5,597	-1.61%
2024/03/28	0.1	73.15	0	0.00	72.00	0.1	5,390	0.00%
2024/03/27	34	72.57	40	72.79	73.80	-6	5,144	-0.12%
2024/03/26	25	72.03	21	71.09	71.00	4	4,978	0.08%
2024/03/25	0	72.20	0	0.00	72.30	0	4,974	0.00%
2024/03/22	2	71.95	0	0.00	72.40	2	4,944	0.04%
2024/03/21	1	75.80	2	77.30	74.70	-1	4,910	-0.02%
2024/03/20	114	77.16	5	77.96	75.60	109	5,085	2.14%	大買/鉅額交易
2024/03/19	1	72.10	2	73.30	73.50	-1	5,072	-0.02%
2024/03/18	0	0.00	2	71.30	72.10	-2	4,948	-0.04%
2024/03/15	1	67.90	0	0.00	68.80	1	4,832	0.02%
2024/03/13	0	0.00	1	70.10	70.10	-1	4,716	-0.02%
2024/03/08	2	70.05	0	0.00	69.00	2	4,758	0.04%
2024/03/07	1	69.80	1	69.60	69.60	0	4,727	0.00%
2024/03/06	0	0.00	0.2	69.66	70.20	-0.2	4,786	0.00%
2024/03/05	1	68.10	0	0.00	68.10	1	4,965	0.02%
2024/03/04	1	67.90	0	0.00	67.90	1	5,024	0.02%
2024/03/01	1	68.31	0	0.00	67.20	1	4,971	0.02%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	7	69.33	0	0.00	70.00	7	4,781	0.15%
2024/02/23	6.2	73.30	2	74.80	72.50	4.2	4,542	0.09%
2024/02/22	0	0.00	9	70.64	70.80	-9	4,207	-0.21%
2024/02/20	10	69.00	1	70.10	68.20	9	4,144	0.22%
2024/02/19	5	68.60	9	69.49	70.00	-4	4,099	-0.10%
2024/02/16	2	69.40	5	69.70	69.50	-3	4,088	-0.07%
2024/02/02	1	66.50	0	0.00	65.70	1	3,999	0.03%
2024/01/31	1	67.40	0	0.00	67.70	1	4,025	0.02%
2024/01/30	5	66.60	0	0.00	66.50	5	4,054	0.12%
2024/01/29	0	0.00	1.5	67.40	67.40	-1.5	4,089	-0.04%
2024/01/24	1	68.70	0	0.00	68.00	1	4,103	0.02%
2024/01/22	0	0.00	10	68.10	68.00	-10	4,084	-0.24%
2024/01/19	0	0.00	3	66.30	66.50	-3	3,970	-0.08%
2024/01/16	0	66.50	0	0.00	66.10	0	4,139	0.00%
2024/01/15	10	65.40	6	65.12	65.40	4	4,157	0.10%
2024/01/12	0	0.00	1	64.70	64.30	-1	4,216	-0.02%
2024/01/11	7	63.60	0	0.00	64.20	7	4,308	0.16%
2023/12/28	8	66.50	0	0.00	66.00	8	4,599	0.17%
2023/12/26	0	0.00	3	66.70	66.80	-3	4,565	-0.07%
2023/12/25	1	67.10	1	66.90	66.40	0	4,552	0.00%
2023/12/22	1	68.10	0	0.00	68.00	1	4,508	0.02%
2023/12/20	1	67.60	2	68.15	68.80	-1	4,488	-0.02%
2023/12/19	1	69.20	0	0.00	67.80	1	4,433	0.02%
2023/12/18	7	68.60	8.1	68.44	68.50	-1	4,437	-0.02%
2023/12/15	8	67.31	14	66.98	67.20	-6	4,545	-0.13%
2023/12/14	24	70.03	12	68.74	71.90	12	4,467	0.27%
2023/12/08	0	0.00	1	64.90	64.70	-1	4,198	-0.02%
2023/12/07	0	0.00	1	64.70	64.60	-1	4,183	-0.02%
2023/12/06	0	0.00	20	64.90	65.40	-20	4,158	-0.48%
2023/12/04	0	0.00	10	66.20	66.00	-10	4,013	-0.25%
2023/12/01	12	64.63	16	65.34	65.80	-4	3,943	-0.10%
2023/11/30	11	64.60	20	63.67	63.80	-9	3,722	-0.24%
2023/11/29	0	0.00	4	61.93	62.00	-4	3,478	-0.11%
2023/11/23	0	0.00	18	61.12	60.90	-18	3,515	-0.51%
2023/11/21	0	0.00	7	60.90	60.70	-7	3,565	-0.20%
2023/11/17	5	61.50	0	0.00	61.00	5	3,803	0.13%
2023/11/16	5	61.50	0	0.00	61.50	5	3,785	0.13%
2023/11/15	7	61.39	0	0.00	60.90	7	3,836	0.18%
2023/11/14	5	61.10	8	61.21	61.50	-3	3,792	-0.08%
2023/11/13	10	60.40	2	60.50	60.50	8	3,777	0.21%
2023/11/10	6	60.40	0	0.00	60.20	6	3,769	0.16%
2023/11/09	0	0.00	8	60.90	60.80	-8	3,748	-0.21%
2023/11/08	8	61.80	1	61.80	61.40	7	3,736	0.19%
2023/11/07	0	0.00	1	60.70	61.70	-1	3,702	-0.03%
2023/11/03	0	0.00	1	61.50	61.50	-1	3,596	-0.03%
2023/11/02	0	0.00	1	60.90	60.90	-1	3,546	-0.03%
2023/10/31	3	59.80	4	60.95	59.30	-1	3,490	-0.03%
2023/10/26	22	60.87	10	60.80	60.20	12	3,491	0.34%
2023/10/25	10	61.90	14	61.80	62.00	-4	3,448	-0.12%
2023/10/24	1	60.40	3	60.50	60.70	-2	3,402	-0.06%
2023/10/23	4	60.60	1	61.00	59.90	3	3,432	0.09%
2023/10/20	3	60.43	4	60.80	60.80	-1	3,445	-0.03%
2023/10/19	13	60.73	12	60.32	60.70	1	3,413	0.03%
2023/10/18	0	0.00	20	60.00	60.00	-20	3,342	-0.60%
2023/10/17	10	60.80	1	60.30	60.70	9	3,292	0.27%
2023/10/16	13	59.47	1	59.50	59.20	12	3,230	0.37%
2023/10/13	11	59.05	13	59.60	60.00	-2	3,223	-0.06%
2023/10/11	0	0.00	1	58.00	57.80	-1	3,134	-0.03%
2023/10/06	0	0.00	6	57.70	57.50	-6	3,133	-0.19%
2023/10/05	0	0.00	1	57.61	57.60	-1	3,142	-0.03%
2023/10/04	0	0.00	1	57.10	57.60	-1	3,130	-0.03%
2023/10/03	10	57.85	2	58.05	57.50	8	3,132	0.26%
2023/10/02	1	57.90	0	0.00	57.70	1	3,151	0.03%
2023/09/28	0	0.00	1	57.50	57.40	-1	3,183	-0.03%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/21	3	56.70	0	0.00	57.20	3	3,216	0.09%
2023/09/20	22	58.30	0	0.00	58.00	22	3,167	0.69%
2023/09/19	187.5	60.79	181	60.88	60.80	6.5	2,973	0.22%	大買/大賣/
2023/09/15	0	0.00	29	58.49	58.00	-29	2,635	-1.10%
2023/09/08	0	0.00	1	57.10	57.20	-1	2,490	-0.04%
2023/09/06	1	57.80	0	0.00	58.20	1	2,480	0.04%
2023/09/05	0	57.70	2	57.60	57.80	-2	2,464	-0.08%
2023/09/04	3	57.10	0	0.00	57.50	3	2,453	0.12%
2023/09/01	2	57.00	0	0.00	57.10	2	2,446	0.08%
2023/08/31	4	57.50	8	57.48	57.70	-4	2,435	-0.16%
2023/08/25	0	0.00	1	56.60	56.60	-1	2,319	-0.04%
2023/08/24	0	0.00	2.1	56.24	56.10	-2.1	2,284	-0.09%
2023/08/23	0	0.00	3	55.20	55.40	-3	2,157	-0.14%
2023/08/22	0	0.00	3	53.00	52.60	-3	2,032	-0.15%
2023/08/21	1	52.70	0	0.00	52.50	1	1,991	0.05%
2023/08/18	0	0.00	0.1	51.50	51.50	-0.1	1,923	0.00%
2023/08/14	0	50.60	0	0.00	50.30	0	1,916	0.00%
2023/08/11	0	51.40	0	0.00	51.10	0	1,910	0.00%
2023/08/08	2	53.00	0	0.00	52.70	2	1,879	0.11%
2023/08/02	2	52.45	2	52.80	52.00	0	1,872	0.00%
2023/08/01	1	51.50	0	0.00	52.00	1	1,856	0.05%
2023/07/25	0	0.00	1	57.10	57.50	-1	1,640	-0.06%
2023/07/24	1	57.70	0	0.00	57.50	1	1,629	0.06%
2023/07/20	1	57.90	2	58.35	58.30	-1	1,596	-0.06%
2023/07/19	1	58.60	0	0.00	58.00	1	1,577	0.06%
2023/07/18	1	59.00	1	58.90	58.50	0	1,543	0.00%
2023/07/17	1	58.90	12	58.86	58.90	-11	1,536	-0.72%
2023/07/14	0	0.00	3	58.20	58.30	-3	1,505	-0.20%
2023/07/07	2	57.10	0	0.00	56.70	2	1,456	0.14%
2023/07/05	0	0.00	5	57.60	58.20	-5	1,396	-0.36%
2023/06/09	5	54.90	0	0.00	55.10	5	1,345	0.37%
2023/06/02	1	55.50	0	0.00	55.30	1	1,520	0.07%
2023/05/31	0	0.00	1	55.40	55.50	-1	1,566	-0.06%
2023/05/17	0	53.50	0	0.00	53.30	0	1,645	0.00%
2023/05/04	0.5	53.20	4	53.08	53.00	-3.5	1,714	-0.21%
2023/04/26	1	52.10	0	0.00	52.30	1	1,710	0.06%
2023/04/20	3	54.40	0	0.00	54.20	3	1,643	0.18%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/28	0	0.00	1	55.60	55.60	-1	1,496	-0.07%
2023/03/23	5	55.70	0	0.00	55.70	5	1,496	0.33%
2023/03/15	0	0.00	1	55.80	55.90	-1	1,499	-0.07%
2023/03/14	3	55.40	0	0.00	55.40	3	1,480	0.20%
2023/03/13	0	0.00	2	55.20	55.60	-2	1,489	-0.13%
2023/03/09	2	56.00	0	0.00	55.60	2	1,470	0.14%
2023/03/08	1	56.40	0	0.00	56.10	1	1,438	0.07%
2023/03/01	0	0.00	1	53.30	54.10	-1	1,194	-0.08%
2023/02/23	1	53.20	0	0.00	53.20	1	1,155	0.09%
2023/02/21	0	0.00	1	52.70	52.70	-1	1,152	-0.09%
2023/02/16	1	51.50	0	0.00	51.60	1	1,203	0.08%
2023/02/13	0	0.00	0	52.00	51.90	0	1,222	0.00%
2023/02/09	1	52.20	0	0.00	52.10	1	1,252	0.08%
2023/02/06	0	0.00	2	51.80	51.80	-2	1,294	-0.15%
2023/02/02	0	0.00	2	51.95	52.20	-2	1,297	-0.15%
2023/02/01	0	0.00	3	51.37	51.40	-3	1,253	-0.24%
2023/01/17	0	0.00	6	49.45	49.50	-6	1,193	-0.50%
2023/01/12	9	49.67	0	0.00	49.65	9	1,253	0.72%
2023/01/09	0	0.00	1	49.60	49.60	-1	1,331	-0.08%
2022/12/30	0	0.00	1	48.45	48.55	-1	1,383	-0.07%
2022/12/29	1	47.60	0	0.00	47.95	1	1,395	0.07%
2022/12/21	1	48.20	0	0.00	48.20	1	1,499	0.07%
2022/12/14	1	50.30	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	1	50.20	50.10	-1	1,532	-0.07%
2022/12/12	0	0.00	0	49.50	49.40	0	1,495	0.00%
2022/12/08	2	49.25	0	0.00	49.35	2	1,506	0.13%
2022/12/05	0	0.00	2	50.80	50.90	-2	1,520	-0.13%
2022/11/30	1	50.10	0	0.00	50.20	1	1,554	0.06%
2022/11/24	5	49.72	0	0.00	50.10	5	1,606	0.31%
2022/11/23	0	0.00	3	49.70	49.80	-3	1,618	-0.19%
2022/11/18	1	50.10	0	0.00	50.10	1	1,680	0.06%
2022/11/17	1	49.75	0	50.10	50.10	1	1,677	0.06%
2022/11/16	0	0.00	1	50.40	50.10	-1	1,679	-0.06%
2022/11/14	0	0.00	1	49.55	49.80	-1	1,653	-0.06%
2022/11/11	1	49.70	0	0.00	49.20	1	1,654	0.06%
2022/11/09	1	48.90	5	48.80	49.05	-4	1,646	-0.24%
2022/11/04	1	48.25	0	0.00	48.40	1	1,699	0.06%
2022/11/03	0	0.00	1	48.05	48.30	-1	1,700	-0.06%
2022/11/01	1	46.70	0	0.00	47.00	1	1,717	0.06%
2022/10/24	1	47.40	2	46.90	46.60	-1	1,883	-0.05%
2022/10/19	0	0.00	2	46.15	46.10	-2	1,911	-0.10%
2022/10/18	2	46.43	0	0.00	46.50	2	1,896	0.11%
2022/10/11	1	43.65	0	0.00	43.40	1	1,966	0.05%
2022/10/05	2	45.25	1	45.30	45.00	1	2,116	0.05%
2022/09/30	0	0.00	3	42.10	42.50	-3	2,188	-0.14%
2022/09/28	0.5	42.10	20	42.20	42.00	-19.5	2,260	-0.86%
2022/09/27	1	43.10	0	0.00	43.60	1	2,290	0.04%
2022/09/21	0	0.00	2	46.70	46.60	-2	2,498	-0.08%
2022/09/13	1	48.30	0	0.00	48.30	1	2,686	0.04%
2022/09/12	3	48.30	0	0.00	48.05	3	2,730	0.11%
2022/09/05	1	49.90	2	50.10	49.80	-1	2,825	-0.04%
2022/09/02	1	50.70	0	0.00	50.50	1	2,840	0.04%
2022/09/01	4	50.75	0	0.00	50.30	4	2,875	0.14%
2022/08/31	1	51.10	0	0.00	51.10	1	2,918	0.03%
2022/08/26	0	0.00	3	51.73	51.90	-3	3,183	-0.09%
2022/08/18	3	51.37	5	51.30	51.50	-2	3,179	-0.06%
2022/08/17	0	0.00	3	51.20	51.50	-3	3,168	-0.09%
2022/08/15	5	51.50	0	0.00	51.50	5	3,187	0.16%
2022/08/12	0	0.00	3	50.90	51.20	-3	3,180	-0.09%
2022/08/09	4	49.66	0	0.00	49.90	4	3,154	0.13%
2022/08/03	12	49.19	0	0.00	49.10	12	3,105	0.39%
2022/08/02	30	50.52	30	50.20	50.00	0	3,069	0.00%
2022/08/01	10	49.80	0	0.00	49.80	10	3,007	0.33%
2022/07/29	0	0.00	3	49.90	49.90	-3	3,037	-0.10%
2022/07/26	10	50.50	0	0.00	49.90	10	3,103	0.32%
2022/07/22	2	51.15	2	51.15	51.00	0	3,118	0.00%
2022/07/21	0	0.00	4	50.70	50.90	-4	3,120	-0.13%
2022/07/20	1	50.10	2	50.45	50.00	-1	3,112	-0.03%
2022/07/19	1	49.20	0	0.00	49.35	1	3,076	0.03%
2022/07/18	0	0.00	1	48.95	49.35	-1	3,059	-0.03%
2022/07/15	2	48.38	0	0.00	48.65	2	3,048	0.07%
2022/07/14	4	47.15	0.1	47.30	47.30	3.9	3,027	0.13%
2022/07/13	14.1	50.85	5	50.50	50.60	9.1	2,958	0.31%
2022/07/11	2	51.45	0	0.00	51.50	2	2,873	0.07%
2022/07/07	0	0.00	4	49.75	50.60	-4	2,820	-0.14%
2022/07/04	1	49.90	1	50.70	50.40	0	2,851	0.00%
2022/06/30	3	51.93	0	0.00	51.90	3	2,837	0.11%
2022/06/29	1	53.70	1	53.80	53.90	0	2,756	0.00%
2022/06/27	1	56.10	0	0.00	56.10	1	2,715	0.04%
2022/06/24	4	55.15	1	55.00	55.00	3	2,734	0.11%
2022/06/23	1	55.70	2	56.55	55.70	-1	2,743	-0.04%
2022/06/22	1	56.30	0	0.00	56.20	1	2,730	0.04%
2022/06/21	1	58.10	0	0.00	57.90	1	2,691	0.04%
2022/06/20	1	58.40	0	0.00	57.20	1	2,692	0.04%
2022/06/17	4	59.83	0	0.00	59.00	4	2,651	0.15%
2022/06/14	0	0.00	1	61.40	62.20	-1	2,602	-0.04%
2022/06/09	3	62.50	1	62.60	62.30	2	2,520	0.08%
2022/06/08	0	0.00	5	62.60	62.30	-5	2,461	-0.20%
2022/06/07	4	61.18	0	0.00	60.80	4	2,283	0.18%
2022/06/01	0	0.00	1	60.30	60.30	-1	2,268	-0.04%
2022/05/27	2	58.60	0	0.00	58.70	2	2,215	0.09%
2022/05/25	0	0.00	1	58.60	59.00	-1	2,236	-0.04%
2022/05/17	1	59.40	1	59.40	59.30	0	2,192	0.00%
2022/05/12	3	58.50	0	0.00	57.80	3	2,186	0.14%
2022/05/11	1	59.10	5	58.92	58.70	-4	2,164	-0.18%
2022/05/06	0	59.50	15	59.60	59.80	-15	2,202	-0.68%
2022/05/03	0	0.00	5	57.82	59.20	-5	2,198	-0.23%
2022/04/29	6	57.00	0	0.00	56.50	6	2,145	0.28%
2022/04/28	0	56.50	0	0.00	56.30	0	2,171	0.00%
2022/04/27	0.1	55.40	2	56.10	56.10	-2	2,161	-0.09%
2022/04/26	1	55.60	0	0.00	55.70	1	2,164	0.05%
2022/04/14	5	58.30	0	0.00	58.20	5	2,472	0.20%
2022/04/11	0	0.00	2	58.80	58.50	-2	2,602	-0.08%
2022/04/08	5	60.36	3	60.43	60.10	2	2,555	0.08%
2022/04/07	0	0.00	1	60.30	59.40	-1	2,480	-0.04%
2022/04/06	6	58.82	0	0.00	58.70	6	2,401	0.25%
2022/03/29	5	60.00	0	0.00	60.10	5	2,382	0.21%
2022/03/28	0	0.00	2.1	59.93	60.70	-2.1	2,332	-0.09%
2022/03/23	2	59.20	0	0.00	59.20	2	2,260	0.09%
2022/03/22	0	59.20	0	0.00	59.20	0	2,261	0.00%
2022/03/11	1	57.60	0	0.00	57.70	1	2,361	0.04%
2022/03/10	2	57.80	0	0.00	57.90	2	2,372	0.08%
2022/03/09	1	57.00	0	0.00	57.20	1	2,360	0.04%
2022/02/24	2	56.70	0	0.00	56.20	2	2,501	0.08%
2022/02/21	2	58.70	0	0.00	58.90	2	2,754	0.07%
2022/02/18	2	58.60	0	0.00	58.70	2	2,916	0.07%
2022/02/14	2	57.70	0	0.00	57.80	2	3,129	0.06%
2022/02/11	0.1	59.20	0	0.00	58.90	0.1	3,151	0.00%
2022/02/09	1	58.00	1	58.50	59.00	0	3,266	0.00%
2022/01/26	1	56.60	0	0.00	56.50	1	3,443	0.03%
2022/01/19	1	59.40	0	0.00	59.50	1	3,629	0.03%
2022/01/14	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/01/07	0	0.00	0	58.40	58.10	0	3,596	0.00%
2022/01/06	0	0.00	0	59.30	59.30	0	3,572	0.00%
2022/01/05	0.1	59.90	0	0.00	59.60	0.1	3,597	0.00%
2022/01/03	1	58.80	1	59.01	58.80	0	3,530	0.00%
2021/12/30	0	0.00	0	59.20	58.80	0	3,559	0.00%
2021/12/27	0	0.00	0.3	59.00	58.90	-0.3	3,720	-0.01%
2021/12/24	0	0.00	1	58.80	58.90	-1	3,773	-0.03%
2021/12/21	0	0.00	0	57.70	57.90	0	3,910	0.00%
2021/12/20	1	57.20	0	0.00	57.20	1	3,959	0.03%
2021/12/16	0	57.65	0	0.00	57.60	0	3,999	0.00%
2021/12/13	0.1	57.80	0	0.00	57.50	0.1	4,050	0.00%
2021/12/09	0.1	59.12	3	59.00	58.70	-2.9	4,078	-0.07%
2021/11/22	1	61.80	0	0.00	62.20	1	5,264	0.02%
2021/11/19	1.1	62.01	0	0.00	61.90	1.1	5,347	0.02%
2021/11/18	0	0.00	3.1	62.71	62.80	-3.1	5,379	-0.06%
2021/11/17	0	0.00	0	62.80	62.70	0	5,307	0.00%
2021/11/16	1	61.20	0	0.00	61.00	1	5,224	0.02%
2021/11/09	0.1	60.30	0	60.50	60.20	0.1	5,876	0.00%
2021/11/08	0	0.00	2	60.40	60.20	-2	5,900	-0.03%
2021/11/05	0	0.00	5	60.08	60.20	-5	6,023	-0.08%
2021/11/04	11	60.57	0	0.00	60.40	11	6,187	0.18%
2021/10/29	0	0.00	1	59.00	58.60	-1	6,956	-0.01%
2021/10/26	2	58.30	1	58.30	58.10	1	7,365	0.01%
2021/10/21	0	56.70	3	57.00	56.60	-3	8,144	-0.04%
2021/10/20	4	57.08	2	57.05	57.30	2	8,352	0.02%
2021/10/19	0	0.00	6	56.80	57.20	-6	8,481	-0.07%
2021/10/18	2	55.80	0	0.00	55.50	2	8,573	0.02%
2021/10/14	3	54.50	2	54.50	54.50	1	8,954	0.01%
2021/10/12	0	0.00	5	55.50	55.60	-5	9,616	-0.05%
2021/10/07	0	0.00	1	57.00	56.70	-1	9,690	-0.01%
2021/10/06	2	56.27	0	0.00	55.50	2	9,818	0.02%
2021/10/05	1	56.50	0	0.00	57.20	1	9,815	0.01%
2021/10/01	1	57.30	0	0.00	57.20	1	9,766	0.01%
2021/09/29	2	59.10	0	0.00	58.40	2	10,009	0.02%
2021/09/28	0	0.00	1	61.50	61.30	-1	10,163	-0.01%
2021/09/27	1	61.90	0	0.00	62.20	1	10,199	0.01%
2021/09/23	1	62.10	1	61.80	61.80	0	10,407	0.00%
2021/09/22	1	61.50	0	0.00	61.20	1	10,444	0.01%
2021/09/16	1	63.30	0	0.00	63.50	1	10,565	0.01%
2021/09/09	0	0.00	1	63.10	64.60	-1	10,741	-0.01%
2021/09/08	1	63.70	1	63.10	62.80	0	10,706	0.00%
2021/09/07	1	66.00	2	65.55	66.10	-1	10,607	-0.01%
2021/09/03	0	0.00	1	66.40	67.20	-1	10,541	-0.01%
2021/09/01	1	65.00	0	0.00	65.60	1	10,339	0.01%
2021/08/31	1	64.00	0	0.00	65.00	1	10,289	0.01%
2021/08/30	0	0.00	1	63.70	64.20	-1	10,495	-0.01%
2021/08/27	1	63.30	0	0.00	63.10	1	10,541	0.01%
2021/08/25	1	62.50	0	0.00	62.50	1	10,348	0.01%
2021/08/24	0	61.10	1	60.93	62.20	-1	10,262	-0.01%
2021/08/23	1	60.90	1.1	61.60	61.60	-0.1	10,185	0.00%
2021/08/19	1.1	59.72	0	0.00	59.10	1.1	10,046	0.01%
2021/08/18	2	60.45	1	61.20	62.10	1	9,937	0.01%
2021/08/17	0.1	61.30	1	59.60	59.20	-1	9,851	-0.01%
2021/08/16	0	0.00	1	60.60	60.70	-1	9,775	-0.01%
2021/08/13	2	67.10	0	0.00	65.50	2	9,433	0.02%
2021/08/11	2	70.55	2	68.65	67.50	0	9,218	0.00%
2021/08/10	0.1	67.90	2.1	69.18	70.40	-2	9,120	-0.02%
2021/08/09	2	71.15	2	70.90	69.90	0	9,013	0.00%
2021/08/06	2	71.00	2	70.90	71.60	0	8,831	0.00%
2021/08/05	5	69.70	5.1	70.69	71.00	-0.1	8,767	0.00%
2021/08/04	1	69.50	4	68.80	68.10	-3	8,575	-0.03%
2021/08/03	1	65.90	5	65.56	66.00	-4	8,370	-0.05%
2021/08/02	9	65.60	5	65.16	65.50	4	8,308	0.05%
2021/07/30	2	64.50	0	0.00	64.10	2	8,124	0.02%
2021/07/29	2	63.30	4.1	63.88	64.30	-2.1	7,983	-0.03%
2021/07/28	1	60.60	2	61.20	61.40	-1	7,627	-0.01%
2021/07/27	3	62.90	1	62.10	62.20	2	7,613	0.03%
2021/07/26	2	61.90	1	61.50	63.10	1	7,526	0.01%
2021/07/23	0	0.00	5	62.00	60.50	-5	7,667	-0.07%
2021/07/22	0	0.00	1	60.80	60.90	-1	7,936	-0.01%
2021/07/21	5	60.92	5	60.08	60.10	0	7,914	0.00%
2021/07/20	5	58.60	4	59.50	59.60	1	7,778	0.01%
2021/07/19	5.1	59.65	3	59.20	59.20	2.1	7,653	0.03%
2021/07/16	7	60.76	14	60.19	60.50	-7	7,453	-0.09%
2021/07/15	1	57.20	1	58.10	58.10	0	7,075	0.00%
2021/07/14	1	57.10	0	0.00	57.20	1	7,098	0.01%
2021/07/13	0	0.00	6	57.55	57.40	-6	7,194	-0.08%
2021/07/12	2	57.05	0	0.00	56.80	2	7,081	0.03%
2021/07/08	0	0.00	0.2	57.00	57.00	-0.2	7,248	0.00%
2021/07/07	4	57.30	1	57.00	56.90	3	7,335	0.04%
2021/07/06	5	58.62	3	59.30	58.30	2	7,288	0.03%
2021/07/05	3	59.80	3	58.30	59.90	0	7,212	0.00%
2021/07/02	6	56.90	0	0.00	57.10	6	7,022	0.09%
2021/07/01	0	0.00	2	57.25	57.10	-2	7,046	-0.03%
2021/06/30	1	55.80	2	56.30	56.00	-1	6,950	-0.01%
2021/06/29	0	0.00	5	55.98	56.00	-5	6,930	-0.07%
2021/06/28	0	0.00	1	55.80	55.90	-1	6,901	-0.01%
2021/06/23	2	55.00	4	54.53	54.90	-2	6,745	-0.03%
2021/06/21	0	0.00	2	54.05	53.80	-2	6,652	-0.03%
2021/06/18	0	0.00	0	54.90	54.60	0	6,664	0.00%
2021/06/17	0	0.00	1	54.00	54.60	-1	6,660	-0.02%
2021/06/16	2	54.54	0	54.60	54.20	2	6,703	0.03%
2021/06/15	3	54.37	1	54.60	54.50	2	6,708	0.03%
2021/06/11	0	0.00	6	53.20	53.30	-6	6,643	-0.09%
2021/06/10	0	0.00	0.1	53.00	52.80	-0.1	6,690	0.00%
2021/06/09	1	52.70	0	0.00	52.80	1	6,688	0.01%
2021/06/08	0	0.00	3	53.20	52.70	-3	6,726	-0.04%
2021/06/07	6	53.27	1	52.90	52.50	5	6,780	0.07%
2021/06/04	0	0.00	4	51.90	52.50	-4	6,529	-0.06%
2021/06/01	1	50.80	2.2	50.99	51.00	-1.2	6,501	-0.02%
2021/05/31	2.1	50.26	0	0.00	50.30	2.1	6,522	0.03%
2021/05/28	0.2	50.03	4	49.55	50.20	-3.9	6,544	-0.06%
2021/05/27	0	0.00	2	49.25	49.05	-2	6,581	-0.03%
2021/05/26	1	49.45	3	49.73	49.35	-2	6,653	-0.03%
2021/05/25	9	49.53	0	49.75	49.45	9	6,734	0.13%
2021/05/24	0	0.00	2	47.70	48.65	-2	6,795	-0.03%
2021/05/21	0	48.00	0	0.00	47.85	0	6,846	0.00%
2021/05/19	1	47.75	1	48.40	48.45	0	7,102	0.00%
2021/05/17	2	45.00	0	0.00	44.95	2	7,324	0.03%
2021/05/14	2.5	48.86	0	0.00	48.10	2.5	7,331	0.03%
2021/05/12	0	0.00	1	47.70	47.15	-1	7,325	-0.01%
2021/05/11	2	50.10	1	50.40	49.65	1	7,256	0.01%
2021/05/10	2	51.40	1	52.10	51.40	1	7,265	0.01%
2021/05/07	0	0.00	2	51.10	51.90	-2	7,393	-0.03%
2021/05/06	0	0.00	0	51.00	50.60	0	7,539	0.00%
2021/05/03	0	0.00	1	53.10	52.40	-1	8,133	-0.01%
2021/04/29	4	55.80	12	54.94	54.60	-8	8,583	-0.09%
2021/04/28	17	54.71	9	54.06	55.80	8	9,138	0.09%
2021/04/27	0	0.00	2	53.30	53.00	-2	9,147	-0.02%
2021/04/22	0	0.00	1	51.90	50.80	-1	9,255	-0.01%
2021/04/20	1	52.20	0	0.00	52.10	1	9,501	0.01%
2021/04/19	1	51.00	3	51.50	52.00	-2	9,620	-0.02%
2021/04/16	12	50.00	0	0.00	50.10	12	9,541	0.13%
2021/04/14	2	49.75	0	0.00	49.90	2	9,702	0.02%
2021/04/13	3	51.10	7	50.91	50.30	-4	9,875	-0.04%
2021/04/12	1	51.90	0	0.00	51.60	1	10,141	0.01%
2021/04/09	3	52.80	0	0.00	52.40	3	10,152	0.03%
2021/04/07	2	53.30	0	0.00	53.30	2	10,044	0.02%
2021/04/06	2	52.90	2	52.65	53.10	0	10,017	0.00%
2021/04/01	3	52.30	0	0.00	52.20	3	9,931	0.03%
2021/03/31	2	52.50	0	0.00	52.30	2	9,994	0.02%
2021/03/26	2	52.15	0	0.00	52.10	2	10,136	0.02%
2021/03/23	0	0.00	15	52.67	52.50	-15	10,219	-0.15%
2021/03/19	6	52.20	6	52.57	53.10	0	10,233	0.00%
2021/03/18	3	52.60	0	0.00	52.60	3	10,229	0.03%
2021/03/17	1	52.10	1	52.60	52.10	0	10,319	0.00%
2021/03/16	0	0.00	1	52.50	52.60	-1	10,304	-0.01%
2021/03/15	3	52.30	0	52.30	52.30	3	10,349	0.03%
2021/03/12	5	52.22	3	52.23	52.00	2	10,422	0.02%
2021/03/11	6	51.92	2	51.70	51.80	4	10,551	0.04%
2021/03/08	0	50.35	3	50.50	50.10	-3	10,732	-0.03%
2021/03/05	3	50.80	0	0.00	50.30	3	10,830	0.03%
2021/03/04	0	0.00	1	51.00	50.20	-1	10,990	-0.01%
2021/03/02	4	51.43	4	50.75	50.70	0	11,148	0.00%
2021/02/26	1	50.70	0	0.00	50.60	1	11,411	0.01%
2021/02/25	1	51.20	0	0.00	51.20	1	11,762	0.01%
2021/02/24	0	0.00	11	51.70	51.30	-11	11,867	-0.09%
2021/02/23	1	51.30	2	51.70	51.90	-1	11,835	-0.01%
2021/02/22	3	51.33	10	51.15	51.90	-7	11,850	-0.06%
2021/02/19	0	0.00	5	50.90	51.10	-5	11,822	-0.04%
2021/02/18	0	0.00	3	51.40	51.80	-3	11,754	-0.03%
2021/02/17	9	51.41	5	51.76	52.00	4	11,727	0.03%
2021/02/05	11	50.35	6	50.25	50.30	5	11,515	0.04%
2021/02/04	6	49.56	0	0.00	49.60	6	11,440	0.05%
2021/02/02	3	49.25	3	49.13	49.50	0	11,469	0.00%
2021/02/01	6	48.11	2	48.25	48.25	4	11,515	0.03%
2021/01/29	2	50.10	4	48.90	48.65	-2	11,479	-0.02%
2021/01/28	2	50.10	96	49.21	50.00	-94	11,335	-0.83%
2021/01/27	32	51.35	9	51.39	51.20	23	11,155	0.21%
2021/01/26	14	52.96	23	52.73	52.50	-9	10,929	-0.08%
2021/01/25	4	52.00	6	51.60	51.80	-2	10,533	-0.02%
2021/01/22	29	52.14	32	52.23	52.50	-3	10,241	-0.03%
2021/01/21	77	50.95	111	50.50	51.50	-34	9,656	-0.35%	大賣/
2021/01/20	166	48.96	51.2	48.22	48.25	114.8	8,712	1.32%	大買/鉅額交易
2021/01/19	3	48.00	6	47.39	47.60	-3	8,273	-0.04%
2021/01/18	0	0.00	8	46.38	46.80	-8	8,138	-0.10%
2021/01/15	8	48.42	7	48.01	47.25	1	8,052	0.01%
2021/01/14	18	48.16	4	47.48	48.50	14	7,888	0.18%
2021/01/13	3	47.20	1	46.90	47.45	2	7,663	0.03%
2021/01/12	10	47.75	1	47.80	46.50	9	7,496	0.12%
2021/01/11	7	47.29	0	0.00	47.20	7	7,296	0.10%
2021/01/08	1	46.30	1	47.10	47.05	0	7,211	0.00%
2021/01/07	1	46.40	0	0.00	46.60	1	7,045	0.01%
2021/01/06	11	46.90	0	0.00	46.65	11	6,942	0.16%
2021/01/05	0	0.00	2	47.48	48.25	-2	6,586	-0.03%
2021/01/04	0	0.00	1	45.80	46.10	-1	6,217	-0.02%
2020/12/28	2	45.83	0	0.00	45.70	2	6,188	0.03%
2020/12/25	0	0.00	1	46.00	45.90	-1	6,182	-0.02%
2020/12/23	0	0.00	9	44.90	44.75	-9	6,097	-0.15%
2020/12/22	4	45.70	8	45.49	44.70	-4	6,102	-0.07%
2020/12/21	4	45.50	0	0.00	45.50	4	6,046	0.07%
2020/12/17	0	0.00	5	45.40	45.40	-5	5,901	-0.08%
2020/12/16	5	45.62	0	0.00	45.80	5	5,882	0.08%
2020/12/15	0	0.00	1	45.10	44.70	-1	5,803	-0.02%
2020/12/11	2	44.93	0	0.00	45.05	2	5,722	0.03%
2020/12/10	2	45.78	0.3	46.00	45.70	1.8	5,615	0.03%
2020/12/09	1	46.70	2	46.40	46.65	-1	5,521	-0.02%
2020/12/08	3	45.70	0	0.00	45.90	3	5,368	0.06%
2020/12/07	2	45.83	3	45.63	46.00	-1	5,281	-0.02%
2020/12/02	4	45.35	18	45.17	45.15	-14	4,911	-0.29%
2020/11/30	5	44.98	13	44.81	45.15	-8	4,780	-0.17%
2020/11/27	1	44.40	7	44.39	44.40	-6	4,597	-0.13%
2020/11/26	14	44.25	11	44.10	44.55	3	4,514	0.07%
2020/11/25	11	44.04	4	44.11	44.35	7	4,389	0.16%
2020/11/24	16	44.54	21	44.20	44.30	-5	4,075	-0.12%
2020/11/23	7	43.00	4	42.94	43.30	3	3,704	0.08%
2020/11/20	4	41.76	9	41.89	42.40	-5	3,549	-0.14%
2020/11/19	6	42.32	1	42.90	42.20	5	3,505	0.14%
2020/11/18	14	41.76	3	42.15	42.50	11	3,469	0.32%
2020/11/17	6	41.45	7	41.34	41.40	-1	3,468	-0.03%
2020/11/16	15	41.25	1	41.15	41.30	14	3,595	0.39%
2020/11/12	3	40.85	25	40.55	40.60	-22	3,850	-0.57%
2020/11/11	10	41.10	1	40.80	41.10	9	3,897	0.23%
2020/11/10	1	40.20	2	40.40	40.35	-1	3,812	-0.03%
2020/11/09	10	39.70	1	40.70	40.60	9	3,780	0.24%
2020/11/06	13	39.22	3	39.08	39.25	10	3,704	0.27%
2020/11/03	1	38.00	0	0.00	37.90	1	3,752	0.03%
2020/10/29	2	38.05	2	38.25	38.30	0	4,051	0.00%
2020/10/16	1	38.80	0	0.00	38.40	1	5,360	0.02%
2020/10/14	1	39.15	0	0.00	39.20	1	5,468	0.02%
2020/10/12	1	39.15	0	0.00	38.85	1	5,618	0.02%
2020/10/07	0	0.00	1	39.10	39.30	-1	5,971	-0.02%
2020/10/06	1	38.70	0	0.00	38.50	1	6,109	0.02%
2020/09/28	1	36.85	1	37.25	37.60	0	6,483	0.00%
2020/09/25	1	36.85	0	0.00	37.00	1	6,641	0.02%
2020/09/24	1	37.95	0	0.00	37.80	1	6,814	0.01%
2020/09/18	1	40.15	0	0.00	39.80	1	7,473	0.01%
2020/09/15	0	0.00	2	39.90	40.00	-2	8,011	-0.02%
2020/09/14	1	39.10	0	0.00	39.30	1	8,027	0.01%
2020/09/09	1	38.55	2	39.58	39.60	-1	8,076	-0.01%
2020/09/08	1	39.00	0	0.00	38.90	1	8,056	0.01%
2020/09/04	1	38.55	3	39.45	39.85	-2	8,172	-0.02%
2020/09/02	0	0.00	1	39.10	39.05	-1	8,129	-0.01%
2020/09/01	0	0.00	2	38.30	38.25	-2	8,157	-0.02%
2020/08/31	1	38.70	1	38.65	38.15	0	8,196	0.00%
2020/08/27	2	38.83	0	0.00	38.45	2	8,380	0.02%
2020/08/26	0	0.00	3	38.60	39.35	-3	8,773	-0.03%
2020/08/25	0	0.00	4	38.66	38.75	-4	8,874	-0.05%
2020/08/24	1	38.45	27	38.40	38.35	-26	8,879	-0.29%
2020/08/21	11	39.25	3	38.95	38.85	8	8,865	0.09%
2020/08/20	0	0.00	8	38.88	38.80	-8	8,757	-0.09%
2020/08/18	5	42.92	0	0.00	42.60	5	8,541	0.06%
2020/08/17	5	44.09	3	43.52	44.40	2	8,442	0.02%
2020/08/14	6	43.19	0	0.00	43.25	6	8,466	0.07%
2020/08/13	1	43.00	3	43.00	42.80	-2	8,505	-0.02%
2020/08/12	6	42.33	2	42.73	42.55	4	8,485	0.05%
2020/08/11	0	0.00	1	43.40	43.05	-1	8,490	-0.01%
2020/08/10	0	0.00	3	44.50	43.85	-3	8,497	-0.04%
2020/08/07	5	44.49	0	0.00	44.40	5	8,504	0.06%
2020/08/06	1	44.30	11	44.51	44.25	-10	8,486	-0.12%
2020/08/05	3	44.85	2	44.13	44.95	1	8,407	0.01%
2020/08/04	5	42.85	4	43.05	42.90	1	8,305	0.01%
2020/07/31	5	43.55	5	42.50	43.70	0	8,432	0.00%
2020/07/30	2	42.35	0	0.00	42.60	2	8,487	0.02%
2020/07/29	2	42.13	4	42.10	42.25	-2	8,535	-0.02%
2020/07/28	7	44.71	3	43.00	42.50	4	8,563	0.05%
2020/07/27	7	44.16	0	0.00	42.90	7	8,376	0.08%
2020/07/24	1	46.55	18	47.16	46.40	-17	8,234	-0.21%
2020/07/23	2	47.35	0	0.00	47.65	2	7,997	0.03%
2020/07/22	8	46.02	1	46.00	45.90	7	7,848	0.09%
2020/07/21	0	0.00	3	45.70	45.15	-3	7,748	-0.04%
2020/07/20	0	0.00	1	45.35	44.90	-1	7,722	-0.01%
2020/07/17	4	45.10	3	44.70	44.65	1	7,696	0.01%
2020/07/16	8	44.81	3	44.60	44.95	5	7,642	0.07%
2020/07/15	6	45.33	3	45.80	44.60	3	7,600	0.04%
2020/07/14	4	45.08	12	45.30	45.30	-8	7,529	-0.11%
2020/07/13	10	44.21	1	44.50	44.90	9	7,316	0.12%
2020/07/10	0	0.00	6	44.08	42.70	-6	7,179	-0.08%
2020/07/09	0	0.00	17	44.12	44.05	-17	7,102	-0.24%
2020/07/08	4	44.43	2	44.40	44.40	2	7,012	0.03%
2020/07/07	7	43.61	11	44.20	44.00	-4	6,913	-0.06%
2020/07/06	11	43.90	0	0.00	44.00	11	6,756	0.16%
2020/07/03	17	42.51	9	41.84	42.65	8	6,612	0.12%
2020/07/02	4	41.20	1	41.30	41.65	3	6,503	0.05%
2020/07/01	5	40.50	18	40.57	41.05	-13	6,419	-0.20%
2020/06/30	8	41.11	5	41.00	40.60	3	6,277	0.05%
2020/06/29	14	40.88	9	40.02	40.75	5	6,115	0.08%
2020/06/24	3	39.90	8	39.86	39.95	-5	5,881	-0.09%
2020/06/23	14	39.74	15	39.74	39.80	-1	5,784	-0.02%
2020/06/22	8	39.03	1	38.90	39.00	7	5,541	0.13%
2020/06/19	2	38.15	2	38.38	38.15	0	5,420	0.00%
2020/06/18	1	38.00	16	37.63	38.00	-15	5,402	-0.28%
2020/06/17	11	37.76	5	37.61	37.55	6	5,375	0.11%
2020/06/16	11	37.58	0	0.00	37.65	11	5,426	0.20%
2020/06/15	1	36.65	6	36.94	36.80	-5	5,539	-0.09%
2020/06/12	7	36.49	6	36.60	37.00	1	5,582	0.02%
2020/06/11	2	37.95	12	37.20	36.85	-10	5,657	-0.18%
2020/06/10	1	38.00	12	37.93	38.10	-11	5,592	-0.20%
2020/06/09	6	38.53	0	0.00	38.30	6	5,666	0.11%
2020/06/08	1	38.50	3	38.55	38.35	-2	5,734	-0.03%
2020/06/05	6	38.48	0	0.00	38.30	6	5,734	0.10%
2020/06/03	6	38.43	11	38.42	38.35	-5	5,750	-0.09%
2020/06/02	16	39.59	7	39.26	39.05	9	5,647	0.16%
2020/06/01	6	38.07	0	0.00	38.80	6	5,352	0.11%
2020/05/29	6	37.65	1	37.45	37.40	5	5,230	0.10%
2020/05/28	9	37.64	6	37.48	37.30	3	5,229	0.06%
2020/05/26	1	38.00	15	37.77	37.90	-14	5,239	-0.27%
2020/05/25	1	37.10	6	37.33	37.55	-5	5,179	-0.10%
2020/05/22	13	38.26	5	38.18	37.90	8	5,135	0.16%
2020/05/21	3	38.20	3	38.35	38.40	0	5,069	0.00%
2020/05/20	6	37.05	7	37.34	37.75	-1	4,971	-0.02%
2020/05/19	3	36.73	8	36.93	36.80	-5	4,916	-0.10%
2020/05/18	9	37.23	8	37.02	36.60	1	4,908	0.02%
2020/05/15	7	37.50	0	0.00	37.20	7	4,849	0.14%
2020/05/13	0	0.00	4	38.04	38.15	-4	4,799	-0.08%
2020/05/12	3	37.93	0	0.00	37.75	3	4,773	0.06%
2020/05/11	8	38.26	10	38.35	38.15	-2	4,764	-0.04%
2020/05/08	11	38.19	5	38.00	37.95	6	4,715	0.13%
2020/05/07	5	38.30	0	0.00	38.20	5	4,648	0.11%
2020/05/06	8	37.29	0	0.00	37.65	8	4,524	0.18%
2020/05/05	0	0.00	10	37.31	37.00	-10	4,445	-0.22%
2020/05/04	5	35.94	10	36.85	36.85	-5	4,396	-0.11%
2020/04/30	3	36.55	0	0.00	36.60	3	4,337	0.07%
2020/04/29	7	36.08	51	36.10	36.10	-44	4,348	-1.01%
2020/04/28	3	35.55	5	35.82	35.75	-2	4,305	-0.05%
2020/04/27	5	35.59	131	35.51	35.65	-126	4,374	-2.88%	大賣/鉅額交易
2020/04/24	0	0.00	8	35.05	35.25	-8	4,323	-0.19%
2020/04/23	189	34.79	1	34.80	34.80	188	4,302	4.37%	大買/鉅額交易
2020/04/22	10	34.01	8	34.25	34.40	2	4,335	0.05%
2020/04/21	0	0.00	12	34.12	33.85	-12	4,396	-0.27%
2020/04/20	6	34.43	0	0.00	34.70	6	4,413	0.14%
2020/04/17	3	34.75	8	35.19	34.65	-5	4,417	-0.11%
2020/04/16	2	35.05	6	34.45	34.90	-4	4,361	-0.09%
2020/04/15	7	34.38	0	0.00	34.35	7	4,377	0.16%
2020/04/14	8	34.25	2	33.88	34.30	6	4,378	0.14%
2020/04/13	2	33.68	16	33.83	33.50	-14	4,340	-0.32%
2020/04/09	3	33.68	1	33.70	33.65	2	4,384	0.05%
2020/04/08	6	33.25	8	33.56	33.80	-2	4,343	-0.05%
2020/04/07	16	32.87	14	32.79	33.25	2	4,274	0.05%
2020/04/06	6	31.63	3	31.67	31.80	3	4,221	0.07%
2020/04/01	3	31.10	0	0.00	31.20	3	4,218	0.07%
2020/03/31	3	30.85	7	31.30	30.95	-4	4,305	-0.09%
2020/03/30	5	30.65	3	30.45	30.70	2	4,281	0.05%
2020/03/27	2	31.00	1	31.55	30.65	1	4,276	0.02%
2020/03/26	8	30.88	3	31.15	31.00	5	4,231	0.12%
2020/03/25	13	31.47	0	0.00	31.15	13	4,200	0.31%
2020/03/24	9	30.06	7	30.28	30.25	2	4,152	0.05%
2020/03/23	15	28.56	15	29.13	28.90	0	4,129	0.00%
2020/03/20	1	28.95	1	28.85	30.05	0	4,141	0.00%
2020/03/19	24	28.10	19	28.88	27.40	5	4,099	0.12%
2020/03/18	0	0.00	5	31.75	30.20	-5	4,148	-0.12%
2020/03/17	5	31.58	30	31.17	31.05	-25	4,276	-0.58%
2020/03/16	9	33.12	0	0.00	31.85	9	4,156	0.22%
2020/03/13	17	32.60	12	32.06	33.20	5	4,103	0.12%
2020/03/12	5	34.53	0	0.00	33.55	5	4,006	0.12%
2020/03/11	2	35.45	5	35.70	35.45	-3	3,984	-0.08%
2020/03/10	11	35.01	12	35.24	35.75	-1	4,055	-0.02%
2020/03/09	1	35.35	0	0.00	34.85	1	3,986	0.03%
2020/03/06	13	36.36	1	36.50	36.40	12	3,923	0.31%
2020/03/05	7	36.62	11	36.47	36.90	-4	3,961	-0.10%
2020/03/04	6	35.25	4	35.29	35.50	2	3,854	0.05%
2020/03/03	0	0.00	7	35.20	35.00	-7	3,845	-0.18%
2020/03/02	8	33.96	6	34.28	34.45	2	3,813	0.05%
2020/02/27	1	34.50	2	34.45	34.10	-1	3,779	-0.03%
2020/02/26	2	34.88	5	35.07	34.85	-3	3,750	-0.08%
2020/02/25	8	34.81	3	35.12	35.15	5	3,766	0.13%
2020/02/24	1	34.85	7	34.94	34.90	-6	3,758	-0.16%
2020/02/21	0	0.00	5	35.70	35.30	-5	3,818	-0.13%
2020/02/20	1	35.95	5	35.98	35.85	-4	3,882	-0.10%
2020/02/19	1	35.70	0	0.00	35.75	1	3,900	0.03%
2020/02/18	4	35.88	2	36.28	35.85	2	3,885	0.05%
2020/02/17	17	36.06	0	0.00	36.00	17	3,903	0.44%
2020/02/14	0	0.00	7	36.30	36.35	-7	3,908	-0.18%
2020/02/13	12	36.05	0	0.00	35.85	12	3,905	0.31%
2020/02/12	0	0.00	18	35.80	36.15	-18	3,941	-0.46%
2020/02/11	9	35.16	0	0.00	35.30	9	3,951	0.23%
2020/02/10	3	34.15	4	34.80	34.80	-1	4,074	-0.02%
2020/02/07	2.3	34.78	1	35.15	34.85	1.3	4,648	0.03%
2020/02/06	8	34.93	6	34.75	35.20	2	4,704	0.04%
2020/02/05	7	34.11	2	34.18	34.05	5	4,728	0.11%
2020/02/03	0	0.00	5	32.40	32.75	-5	4,833	-0.10%
2020/01/31	2	34.35	4	34.48	34.40	-2	4,856	-0.04%
2020/01/30	5	34.99	0	0.00	34.00	5	5,027	0.10%
2020/01/20	1	37.45	1	37.40	37.45	0	5,180	0.00%
2020/01/17	7	37.72	1	37.80	37.55	6	5,276	0.11%
2020/01/16	2	37.95	11	38.00	37.70	-9	5,585	-0.16%
2020/01/15	10	37.57	4	37.84	37.55	6	5,947	0.10%
2020/01/14	0	0.00	1	37.60	37.50	-1	5,874	-0.02%
2020/01/13	1	36.95	1	37.15	37.20	0	5,822	0.00%
2020/01/10	4	36.90	0	0.00	36.95	4	5,862	0.07%
2020/01/09	0	0.00	10	37.05	37.00	-10	6,008	-0.17%
2020/01/08	5	36.60	1	36.50	36.35	4	6,045	0.07%
2020/01/07	2	36.05	2	36.10	36.20	0	6,036	0.00%
2020/01/06	1	36.15	0	0.00	35.90	1	6,017	0.02%
2020/01/03	1.9	36.97	1	37.00	36.80	0.9	6,014	0.02%
2020/01/02	2	37.03	0	0.00	37.20	2	5,981	0.03%
2019/12/31	1	36.95	0	0.00	37.10	1	5,988	0.02%
2019/12/30	4	37.33	4	37.43	37.20	0	6,080	0.00%
2019/12/27	5	37.09	5	37.15	37.15	0	6,069	0.00%
2019/12/26	5	37.23	3	37.22	37.40	2	6,030	0.03%
2019/12/24	1	36.40	0	0.00	36.25	1	5,989	0.02%
2019/12/20	1	36.70	0	0.00	36.50	1	6,026	0.02%
2019/12/18	2	36.93	0	0.00	36.80	2	6,296	0.03%
2019/12/17	0	0.00	1	37.60	37.45	-1	6,358	-0.02%
2019/12/13	0	0.00	19	37.65	37.50	-19	6,318	-0.30%
2019/12/12	0	0.00	2	37.38	37.60	-2	6,166	-0.03%
2019/12/09	0	0.00	2	36.60	36.55	-2	6,021	-0.03%
2019/12/06	15	36.50	0	0.00	36.90	15	6,007	0.25%
2019/12/05	2	36.50	1	35.10	36.70	1	6,005	0.02%
2019/12/04	1	34.70	0	0.00	34.80	1	6,032	0.02%
2019/12/02	1	34.55	0	0.00	34.30	1	6,203	0.02%
2019/11/28	0	0.00	1	35.55	35.60	-1	6,237	-0.02%
2019/11/27	0	0.00	1	35.80	35.80	-1	6,348	-0.02%
2019/11/20	2	36.40	1.8	36.42	36.20	0.2	6,714	0.00%
2019/11/19	1	36.80	1	37.00	37.10	0	6,691	0.00%
2019/11/18	2	36.70	3	36.67	36.55	-1	6,709	-0.01%
2019/11/15	1	36.40	0	0.00	36.20	1	6,733	0.01%
2019/11/14	2	35.88	0	0.00	36.00	2	6,776	0.03%
2019/11/13	1	36.20	0	0.00	36.10	1	6,794	0.01%
2019/11/12	0	0.00	20	36.43	36.35	-20	6,768	-0.30%
2019/11/11	0	0.00	1	36.20	35.80	-1	6,746	-0.01%
2019/11/08	0	0.00	4	36.50	36.60	-4	6,683	-0.06%
2019/11/07	2	36.15	0	0.00	36.10	2	6,634	0.03%
2019/11/06	62	38.47	47	37.66	37.00	15	6,504	0.23%
2019/11/05	1	37.40	12	37.44	37.45	-11	5,923	-0.19%
2019/11/04	10	38.05	5	38.10	37.60	5	5,848	0.09%
2019/11/01	4	37.58	3	37.62	37.60	1	5,776	0.02%
2019/10/31	6	37.28	1	37.85	37.15	5	5,719	0.09%
2019/10/30	0	0.00	2	37.65	38.20	-2	5,620	-0.04%
2019/10/29	15	38.23	7	38.76	37.80	8	5,507	0.15%
2019/10/28	2	37.88	0	0.00	38.50	2	5,293	0.04%
2019/10/25	1	37.25	0	0.00	37.20	1	5,021	0.02%
2019/10/24	5	37.40	1	37.40	37.60	4	4,904	0.08%
2019/10/23	11	36.09	15	36.10	36.50	-4	4,606	-0.09%
2019/10/22	1	34.80	0	0.00	34.70	1	4,196	0.02%
2019/10/21	0	0.00	5	34.40	34.45	-5	4,175	-0.12%
2019/10/18	5	34.80	1	34.95	34.70	4	4,154	0.10%
2019/10/17	0	0.00	1	35.35	35.25	-1	4,081	-0.02%
2019/10/16	0	0.00	5	34.85	34.95	-5	3,909	-0.13%
2019/10/15	0	0.00	1	34.65	34.55	-1	3,792	-0.03%
2019/10/14	0	0.00	1	34.10	33.80	-1	3,745	-0.03%
2019/10/09	1	33.70	0	0.00	33.40	1	3,786	0.03%
2019/10/04	3	35.05	6	34.87	34.90	-3	3,770	-0.08%
2019/10/03	1	33.85	0	0.00	34.55	1	3,653	0.03%
2019/10/01	0	0.00	1	33.85	34.10	-1	3,589	-0.03%
2019/09/27	1	33.25	0	0.00	33.10	1	3,563	0.03%
2019/09/25	1	34.45	0	0.00	34.40	1	3,488	0.03%
2019/09/24	0	0.00	6	34.53	34.35	-6	3,468	-0.17%
2019/09/23	2	34.80	0	0.00	34.75	2	3,387	0.06%
2019/09/20	0	0.00	5	34.05	35.05	-5	3,142	-0.16%
2019/09/18	5	34.00	3	33.95	33.90	2	3,008	0.07%
2019/09/17	3	34.20	0	0.00	34.10	3	2,979	0.10%
2019/09/06	0	0.00	2	33.95	33.50	-2	2,685	-0.07%
2019/09/05	5	35.35	0	0.00	35.35	5	2,502	0.20%
2019/09/04	0	0.00	8	34.23	34.80	-8	2,382	-0.34%
2019/08/30	0	0.00	1	33.40	33.30	-1	2,088	-0.05%
2019/08/29	0	0.00	4	32.71	32.55	-4	1,954	-0.20%
2019/08/28	12	32.11	11	31.85	32.20	1	1,775	0.06%
2019/08/22	0	0.00	1	30.75	30.90	-1	1,452	-0.07%
2019/08/21	0	0.00	3	30.40	30.65	-3	1,395	-0.22%
2019/08/20	1	29.95	1	29.60	29.70	0	1,278	0.00%
2019/08/19	0	0.00	1	29.10	29.55	-1	1,216	-0.08%
2019/08/16	1	28.75	0	0.00	29.20	1	1,152	0.09%
2019/08/13	1	28.10	0	0.00	28.15	1	1,067	0.09%
2019/08/06	2	27.65	0	0.00	27.90	2	1,021	0.20%
2019/07/25	0	0.00	4	30.05	29.90	-4	1,003	-0.40%
2019/07/23	0	0.00	1	29.10	28.95	-1	934	-0.11%
2019/07/15	1	28.95	0	0.00	28.85	1	947	0.11%
2019/07/12	1	31.05	100	31.00	31.25	-99	903	-10.96%
2019/07/11	1	30.90	0	0.00	30.95	1	949	0.11%
2019/07/02	1	30.15	0	0.00	30.10	1	998	0.10%
2019/05/31	0	0.00	0.1	28.85	28.65	-0.1	1,445	0.00%
2019/05/29	0	0.00	3	28.00	28.05	-3	1,464	-0.20%
2019/05/23	1	28.60	0	0.00	28.40	1	1,628	0.06%
2019/05/17	3	28.55	0	0.00	28.40	3	1,653	0.18%
2019/05/13	0	0.00	2	28.90	28.85	-2	1,667	-0.12%
2019/05/03	2	31.40	5	31.10	31.35	-3	1,646	-0.18%
2019/04/30	0	0.00	1	30.75	30.80	-1	1,637	-0.06%
2019/04/26	0	0.00	1	31.20	31.05	-1	1,632	-0.06%
2019/04/25	1	31.35	7	31.29	31.30	-6	1,641	-0.37%
2019/04/24	1	31.30	0	0.00	31.25	1	1,649	0.06%
2019/04/23	1	31.45	1	31.40	31.50	0	1,650	0.00%
2019/04/22	10	31.75	8	31.83	31.85	2	1,644	0.12%
2019/04/18	9	31.58	32	31.50	31.20	-23	1,634	-1.41%
2019/04/17	9	31.70	6	32.23	31.80	3	1,633	0.18%
2019/04/16	0	0.00	5	30.95	31.15	-5	1,533	-0.33%
2019/04/09	2	30.75	0	0.00	30.90	2	1,482	0.13%
2019/04/08	9	30.92	0	0.00	30.95	9	1,469	0.61%
2019/04/03	0	0.00	1	30.45	30.35	-1	1,434	-0.07%
2019/03/28	1	30.20	0	0.00	29.90	1	1,393	0.07%
2019/03/26	2	30.50	0	0.00	30.40	2	1,377	0.15%
2019/03/25	9	30.45	0	0.00	30.50	9	1,366	0.66%
2019/03/22	1	31.65	6	31.58	31.10	-5	1,349	-0.37%
2019/03/21	4	30.75	2	30.80	30.85	2	1,268	0.16%
2019/03/15	0	0.00	1	29.70	29.20	-1	1,125	-0.09%
2019/03/13	1	28.90	0	0.00	28.95	1	1,097	0.09%
2019/03/12	51	29.00	2	29.10	29.05	49	1,106	4.43%
2019/03/06	3	29.42	2	29.25	29.25	1	1,121	0.09%
2019/03/05	50	29.50	0	0.00	29.55	50	1,121	4.46%
2019/03/04	2	29.88	0	0.00	29.75	2	1,128	0.18%
2019/02/27	6	30.01	4	30.05	30.00	2	1,123	0.18%
2019/02/26	38	30.44	10	30.38	30.25	28	1,100	2.54%
2019/02/25	7	29.95	0	0.00	29.95	7	985	0.71%
2019/02/19	0	0.00	3	29.05	28.95	-3	970	-0.31%
2019/02/13	1	28.55	0	0.00	28.55	1	991	0.10%
2019/01/28	0	0.00	3	28.35	28.50	-3	1,035	-0.29%
2019/01/16	0	0.00	1	27.85	27.85	-1	1,110	-0.09%
2019/01/04	2	26.20	1	26.40	26.45	1	1,192	0.08%
2018/12/28	1	26.85	0	0.00	27.05	1	1,298	0.08%
2018/12/26	3	26.75	1	27.20	26.75	2	1,369	0.15%
2018/12/25	5	26.90	2	27.05	27.05	3	1,377	0.22%
2018/12/17	1	28.30	0	0.00	28.30	1	1,431	0.07%
2018/11/29	0	0.00	3	29.82	29.70	-3	1,784	-0.17%
2018/11/15	0	0.00	3	28.88	28.80	-3	1,848	-0.16%
2018/11/14	50	29.00	50	28.96	28.75	0	1,853	0.00%
2018/11/13	1	28.45	1	28.65	28.85	0	1,840	0.00%
2018/11/12	3	28.72	2	29.00	29.10	1	1,847	0.05%
2018/11/09	3	28.87	0	0.00	28.85	3	1,888	0.16%
2018/11/08	50	29.50	51	29.45	29.20	-1	1,945	-0.05%
2018/11/06	1	28.60	2	29.18	28.80	-1	1,975	-0.05%
2018/11/05	0	0.00	1	28.80	28.75	-1	1,983	-0.05%
2018/11/02	1	28.50	1	29.00	28.55	0	2,054	0.00%
2018/11/01	5	28.93	3	28.92	28.70	2	2,091	0.10%
2018/10/31	0	0.00	2	27.55	27.70	-2	2,081	-0.10%
2018/10/30	2	26.73	0	0.00	27.10	2	2,078	0.10%
2018/10/29	0	0.00	2	26.88	26.90	-2	2,085	-0.10%
2018/10/26	4	26.45	0	0.00	26.55	4	2,107	0.19%
2018/10/25	1	26.95	1	27.40	26.60	0	2,117	0.00%
2018/10/24	0	0.00	3	28.45	28.45	-3	2,120	-0.14%
2018/10/23	6	28.38	0	0.00	28.20	6	2,131	0.28%
2018/10/22	0	0.00	6	28.88	29.15	-6	2,124	-0.28%
2018/10/19	7	28.59	0	0.00	28.60	7	2,135	0.33%
2018/10/15	0	0.00	6	29.60	29.85	-6	2,136	-0.28%
2018/10/12	2	28.80	2	29.05	29.50	0	2,131	0.00%
2018/10/11	0	0.00	1	28.50	28.45	-1	2,124	-0.05%
2018/10/05	0	0.00	2	32.95	32.25	-2	2,118	-0.09%
2018/10/04	0	0.00	2	32.70	32.80	-2	2,099	-0.10%
2018/10/03	0	0.00	3	33.55	33.60	-3	2,101	-0.14%
2018/09/21	1	34.15	0	0.00	34.25	1	2,355	0.04%
2018/09/18	10	34.06	0	0.00	33.80	10	2,375	0.42%
2018/09/17	0	0.00	1	33.20	33.20	-1	2,356	-0.04%
2018/09/14	0	0.00	1	33.10	33.20	-1	2,383	-0.04%
2018/09/13	1	32.55	12	32.38	32.50	-11	2,417	-0.46%
2018/09/12	3	32.08	6	32.50	32.00	-3	2,442	-0.12%
2018/09/06	12	35.26	0	0.00	35.20	12	2,579	0.47%
2018/09/05	5	36.10	0	0.00	35.50	5	2,737	0.18%
2018/08/31	0	0.00	2	34.55	34.85	-2	3,590	-0.06%
2018/08/28	1	34.30	0	0.00	34.40	1	3,902	0.03%
2018/08/24	3	33.82	1	34.20	33.80	2	3,941	0.05%
2018/08/22	1	34.20	0	0.00	34.10	1	4,069	0.02%
2018/08/16	0	0.00	3	34.52	34.75	-3	4,372	-0.07%
2018/08/15	7	34.26	3	34.10	33.90	4	4,345	0.09%
2018/08/13	2	35.80	3	34.80	35.25	-1	4,291	-0.02%
2018/08/09	4	36.59	0	0.00	36.55	4	4,277	0.09%
2018/08/08	0	0.00	11	36.12	36.20	-11	4,235	-0.26%
2018/08/03	2	35.75	0	0.00	36.15	2	4,309	0.05%
2018/08/02	2	36.25	0	0.00	35.50	2	4,380	0.05%
2018/08/01	6	36.53	0	0.00	36.45	6	4,428	0.14%
2018/07/31	1	36.10	0	0.00	36.70	1	4,484	0.02%
2018/07/26	0	0.00	1	35.90	35.90	-1	4,783	-0.02%
2018/07/23	1	35.15	0	0.00	35.15	1	4,816	0.02%
2018/07/20	0	0.00	1	35.95	35.70	-1	4,830	-0.02%
2018/07/18	1	35.50	1	36.25	35.50	0	4,885	0.00%
2018/07/16	0	0.00	1	36.30	36.10	-1	4,885	-0.02%
2018/07/13	2	35.90	11	35.89	35.90	-9	4,917	-0.18%
2018/07/12	0	0.00	5	35.35	35.20	-5	4,894	-0.10%
2018/07/09	18	35.60	3	36.25	35.60	15	4,895	0.31%
2018/07/06	1	36.95	3	37.35	36.95	-2	4,837	-0.04%
2018/07/05	6	36.93	3	37.72	36.80	3	4,802	0.06%
2018/07/04	0	0.00	14	37.61	37.10	-14	4,814	-0.29%
2018/07/03	10	37.18	15	36.78	36.50	-5	4,818	-0.10%
2018/07/02	14	37.89	0.1	37.95	37.50	14	4,794	0.29%
2018/06/29	2	37.43	7	37.98	37.95	-5	4,797	-0.10%
2018/06/27	14	37.15	11	37.37	36.85	3	4,780	0.06%
2018/06/26	3	37.10	0	0.00	37.10	3	4,784	0.06%
2018/06/25	1	38.20	1	38.60	37.90	0	4,782	0.00%
2018/06/22	2	38.10	3	38.37	38.10	-1	4,788	-0.02%
2018/06/21	6	38.45	6	38.61	38.10	0	4,799	0.00%
2018/06/20	0	0.00	4	37.84	37.80	-4	4,844	-0.08%
2018/06/15	6	40.35	5	40.20	39.65	1	5,021	0.02%
2018/06/14	10	40.90	5	40.90	40.90	5	4,953	0.10%
2018/06/13	1	40.80	12	41.27	41.00	-11	4,897	-0.22%
2018/06/12	7	41.51	1	41.70	40.40	6	4,784	0.13%
2018/06/11	6	40.88	9	39.47	41.25	-3	4,394	-0.07%
2018/06/08	0	0.00	4	37.83	37.50	-4	4,014	-0.10%
2018/06/06	0	0.00	5	37.45	37.45	-5	4,136	-0.12%
2018/06/05	6	37.42	12	37.70	37.05	-6	4,153	-0.14%
2018/06/01	2	36.95	0	0.00	36.70	2	4,075	0.05%
2018/05/31	0	0.00	2	37.40	37.40	-2	4,169	-0.05%
2018/05/30	0	0.00	3	36.25	36.75	-3	4,129	-0.07%
2018/05/28	1	37.20	0	0.00	37.10	1	4,113	0.02%
2018/05/25	6	36.98	0	0.00	37.60	6	4,110	0.15%
2018/05/24	0	0.00	4	36.35	36.30	-4	4,200	-0.10%
2018/05/15	4	36.95	4	37.25	36.55	0	4,590	0.00%
2018/05/11	4	36.79	0	0.00	37.00	4	4,875	0.08%
2018/05/10	2	37.20	12	37.41	37.20	-10	5,010	-0.20%
2018/05/09	5	37.10	11	37.30	37.00	-6	5,290	-0.11%
2018/05/08	11	36.84	0	0.00	36.75	11	5,270	0.21%
2018/05/07	0	0.00	5	36.60	37.60	-5	5,277	-0.09%
2018/04/24	7	35.02	4	34.95	34.75	3	5,727	0.05%
2018/04/20	3	37.00	5	37.00	37.00	-2	5,777	-0.03%
2018/04/19	0	0.00	5	37.24	37.30	-5	5,987	-0.08%
2018/04/18	5	36.45	6	36.45	36.40	-1	6,067	-0.02%
2018/04/17	2	36.33	0	0.00	36.30	2	6,099	0.03%
2018/04/12	3	37.35	0	0.00	37.20	3	6,506	0.05%
2018/04/10	5	37.40	0	0.00	37.25	5	6,841	0.07%
2018/03/26	2	37.05	0	0.00	37.05	2	8,120	0.02%
2018/03/23	2	36.80	2	37.15	36.85	0	8,170	0.00%
2018/03/21	0	0.00	12	38.13	38.80	-12	8,104	-0.15%
2018/03/19	4	37.70	5	37.90	37.65	-1	7,994	-0.01%
2018/03/16	17	37.66	0	0.00	37.50	17	8,001	0.21%
2018/03/15	1	38.25	2	38.45	38.15	-1	8,026	-0.01%
2018/03/14	7	38.07	7	38.18	38.05	0	8,103	0.00%
2018/03/13	0	0.00	6	37.98	37.90	-6	8,235	-0.07%
2018/03/12	10	37.70	0	0.00	37.65	10	8,212	0.12%
2018/03/07	5	37.66	0	0.00	37.00	5	8,240	0.06%
2018/03/06	5	37.71	0	0.00	37.50	5	8,285	0.06%
2018/03/01	0	0.00	12	37.40	37.45	-12	8,599	-0.14%
2018/02/26	1	37.90	0	0.00	37.20	1	8,516	0.01%
2018/02/23	0	0.00	1	36.00	36.95	-1	8,348	-0.01%
2018/02/22	0	0.00	12	35.82	35.75	-12	8,360	-0.14%
2018/02/21	0	0.00	22	35.78	36.00	-22	8,425	-0.26%
2018/02/12	30	35.08	0	0.00	34.55	30	8,486	0.35%
2018/02/09	12	34.24	12	35.09	34.90	0	8,485	0.00%
2018/02/07	6	35.94	3	36.55	35.60	3	8,469	0.04%
2018/02/06	16	35.08	14	35.54	35.05	2	8,389	0.02%
2018/02/05	8	37.65	4	37.66	38.00	4	8,319	0.05%
2018/02/01	2	37.30	16	37.11	37.85	-14	8,059	-0.17%
2018/01/31	7	35.71	7	36.03	36.35	0	7,821	0.00%
2018/01/30	10	36.27	0	0.00	36.00	10	7,885	0.13%
2018/01/29	5	36.80	9	37.03	36.80	-4	7,843	-0.05%
2018/01/25	6	36.34	0	0.00	36.30	6	7,773	0.08%
2018/01/24	6	36.40	0	0.00	36.40	6	7,716	0.08%
2018/01/23	2	36.28	0	0.00	36.20	2	7,677	0.03%
2018/01/22	0	0.00	1	36.75	36.50	-1	7,596	-0.01%
2018/01/19	0	0.00	14	36.19	36.25	-14	7,354	-0.19%
2018/01/18	4	35.89	0	0.00	35.55	4	7,177	0.06%
2018/01/17	2	35.90	0	0.00	36.10	2	7,099	0.03%
2018/01/16	3	35.93	0	0.00	36.05	3	7,055	0.04%
2018/01/12	1	34.90	0	0.00	35.85	1	6,763	0.01%
2018/01/11	1	34.70	0	0.00	35.20	1	6,616	0.02%
2018/01/10	0	0.00	6	34.78	35.00	-6	6,551	-0.09%
2018/01/09	0	0.00	5	34.95	35.00	-5	6,503	-0.08%
2018/01/08	0	0.00	5	35.50	34.65	-5	6,354	-0.08%
2018/01/05	0	0.00	2	35.38	35.20	-2	6,109	-0.03%
2018/01/04	7	34.70	2	34.60	34.85	5	5,920	0.08%
2018/01/03	21	33.85	22	34.01	34.05	-1	5,727	-0.02%