裕民 (2606)-華南永昌-南京券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.5
漲跌
▼2.2
漲幅
-3.62%
成交量
18,720張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	15	59.57	20	59.69	58.50	-5	11,826	-0.04%
2024/05/14	66	61.33	39	61.96	60.70	27	11,626	0.23%
2024/05/13	76.5	63.16	110	62.55	60.20	-33.5	11,073	-0.30%	大賣/
2024/05/10	123	59.70	140	60.79	61.30	-17	9,899	-0.17%	大買/大賣/
2024/05/09	17	58.66	217	59.52	59.00	-200	8,897	-2.25%	大賣/鉅額交易
2024/05/08	92	59.07	281.1	60.92	57.10	-189.1	8,408	-2.25%	大賣/鉅額交易
2024/05/07	2.1	57.86	39	57.21	57.60	-36.9	7,191	-0.51%
2024/05/06	20	55.60	0	0.00	54.80	20	6,882	0.29%
2024/05/03	2	55.80	1	54.70	54.80	1	6,818	0.01%
2024/05/02	0	0.00	2	54.30	54.30	-2	6,768	-0.03%
2024/04/30	2	54.70	0	0.00	54.20	2	6,801	0.03%
2024/04/29	530	56.42	14	56.61	55.80	516	6,749	7.64%	大買/鉅額交易
2024/04/26	376	54.56	0	0.00	55.50	376	6,702	5.61%	大買/鉅額交易
2024/04/24	0	0.00	3	53.90	54.00	-3	6,739	-0.04%
2024/04/23	1	55.00	2	54.30	54.60	-1	6,706	-0.01%
2024/04/22	7	56.04	7	55.41	54.80	0	6,731	0.00%
2024/04/19	6	55.93	7	54.91	55.30	-1	6,561	-0.02%
2024/04/18	0.3	53.90	0	0.00	53.70	0.3	6,348	0.00%
2024/04/17	2.6	54.69	0	0.00	53.70	2.6	6,380	0.04%
2024/04/16	2	55.40	2	55.15	54.60	0	6,422	0.00%
2024/04/15	3	56.53	2	56.80	56.40	1	6,546	0.02%
2024/04/12	3	56.00	14	56.11	55.90	-11	6,550	-0.17%
2024/04/09	6	53.80	12	54.62	54.40	-6	7,181	-0.08%
2024/04/08	1.5	52.43	1	53.00	52.70	0.5	7,259	0.01%
2024/04/03	1	52.40	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0	0.00	1	52.90	52.90	-1	7,370	-0.01%
2024/04/01	6	52.90	0	0.00	53.50	6	7,526	0.08%
2024/03/29	9	53.38	1	53.00	53.00	8	7,746	0.10%
2024/03/28	0	53.80	0	0.00	53.80	0	8,018	0.00%
2024/03/27	1	54.00	1	53.40	53.90	0	8,268	0.00%
2024/03/26	6	52.92	0.6	53.00	53.10	5.4	8,697	0.06%
2024/03/25	1	54.30	1	54.50	54.30	0	8,908	0.00%
2024/03/22	1	53.50	0	0.00	54.30	1	9,212	0.01%
2024/03/20	1	55.40	4	55.45	55.00	-3	9,962	-0.03%
2024/03/19	2.3	55.55	5	55.14	56.00	-2.7	10,054	-0.03%
2024/03/18	2	52.50	1	53.70	53.90	1	10,106	0.01%
2024/03/15	5	52.36	0	0.00	52.50	5	10,195	0.05%
2024/03/13	18	54.27	0	0.00	54.20	18	10,633	0.17%
2024/03/12	1.3	55.75	1	55.50	55.50	0.3	10,958	0.00%
2024/03/11	3	55.67	7	55.80	56.40	-4	11,508	-0.03%
2024/03/08	1	54.40	0	0.00	54.30	1	13,559	0.01%
2024/03/07	0	0.00	3	53.20	53.40	-3	14,347	-0.02%
2024/03/06	1	54.40	1	54.30	54.40	0	15,023	0.00%
2024/03/05	2	55.55	3	55.07	55.00	-1	15,174	-0.01%
2024/03/04	3	54.67	5	55.06	55.70	-2	15,190	-0.01%
2024/03/01	6	54.50	2	54.65	54.60	4	15,774	0.03%
2024/02/29	19	55.31	20	55.74	55.60	-1	15,998	-0.01%
2024/02/27	1	53.50	5	54.50	53.60	-4	15,795	-0.03%
2024/02/26	9	54.70	12	54.35	54.80	-3	15,766	-0.02%
2024/02/23	0	0.00	2	53.90	53.60	-2	15,632	-0.01%
2024/02/22	6	53.88	3	53.90	52.70	3	15,529	0.02%
2024/02/21	10.5	54.31	15.1	53.87	53.30	-4.6	15,338	-0.03%
2024/02/20	14	51.94	8	53.21	53.40	6	15,142	0.04%
2024/02/19	0	0.00	1	49.80	50.20	-1	14,915	-0.01%
2024/02/16	2	48.80	1	49.05	49.10	1	14,891	0.01%
2024/02/15	1	48.35	4	48.85	49.25	-3	14,956	-0.02%
2024/02/05	5	46.90	0	0.00	47.10	5	14,909	0.03%
2024/02/02	3	47.83	0	0.00	47.90	3	14,928	0.02%
2024/01/31	5	48.03	0	0.00	47.80	5	14,950	0.03%
2024/01/30	2	48.65	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	4.2	49.14	49.30	-4.2	14,969	-0.03%
2024/01/26	0	0.00	1	48.45	48.20	-1	15,072	-0.01%
2024/01/24	4.1	48.52	0	0.00	48.45	4.1	15,121	0.03%
2024/01/23	1	48.55	0	0.00	48.65	1	15,088	0.01%
2024/01/19	2	48.63	0	0.00	48.30	2	15,095	0.01%
2024/01/18	0	0.00	1	48.60	48.65	-1	15,094	-0.01%
2024/01/17	10	48.48	1	48.05	47.80	9	15,068	0.06%
2024/01/16	3	48.57	0	49.10	48.45	3	15,033	0.02%
2024/01/15	1	50.20	1	50.20	50.00	0	15,039	0.00%
2024/01/11	7	49.81	0	0.00	49.70	7	15,349	0.05%
2024/01/10	2	50.50	10	50.30	50.30	-8	15,379	-0.05%
2024/01/09	10	51.64	34	51.50	51.70	-24	15,301	-0.16%
2024/01/08	6	54.20	8	53.93	53.70	-2	15,130	-0.01%
2024/01/05	1	54.50	3	54.50	54.90	-2	15,025	-0.01%
2024/01/04	21	54.20	24	54.38	54.40	-3	14,758	-0.02%
2024/01/03	13	53.12	6	52.70	52.80	7	14,465	0.05%
2024/01/02	22	53.60	14	53.96	52.60	8	14,470	0.06%
2023/12/29	0	0.00	1	52.20	52.10	-1	14,338	-0.01%
2023/12/28	1	52.30	1	52.50	51.80	0	14,388	0.00%
2023/12/27	2	53.30	7	53.59	52.80	-5	14,386	-0.03%
2023/12/26	4	52.23	15	52.13	52.60	-11	14,313	-0.08%
2023/12/25	53	51.58	8	51.29	50.40	45	14,156	0.32%
2023/12/22	9.1	53.86	27	54.01	53.70	-18	14,014	-0.13%
2023/12/21	10	53.37	23	54.16	53.60	-13	13,779	-0.09%
2023/12/20	1	51.50	1	52.20	52.10	0	13,365	0.00%
2023/12/19	26	52.33	7	52.17	51.60	19	13,198	0.14%
2023/12/18	51	52.90	68	52.85	53.00	-17	13,098	-0.13%
2023/12/15	30	52.00	2	51.80	51.60	28	12,775	0.22%
2023/12/14	4	51.88	7.1	52.32	51.70	-3.1	12,793	-0.02%
2023/12/13	1	53.30	0	53.20	52.70	1	12,866	0.01%
2023/12/12	0	0.00	3	52.80	52.60	-3	13,404	-0.02%
2023/12/11	14	52.41	5	52.12	52.50	9	13,526	0.07%
2023/12/08	14	53.14	10	53.87	53.20	4	13,354	0.03%
2023/12/07	20	53.43	12	53.55	53.10	8	13,060	0.06%
2023/12/06	11	55.16	10.4	55.20	54.70	0.7	12,717	0.01%
2023/12/05	93.1	58.82	83	57.77	57.00	10.1	12,129	0.08%
2023/12/04	13	54.35	16	55.96	56.90	-3	9,925	-0.03%
2023/12/01	7	50.63	46	51.44	51.80	-39	9,065	-0.43%
2023/11/30	4	48.76	11	49.83	48.35	-7	8,376	-0.08%
2023/11/29	2	48.20	0	0.00	47.90	2	8,206	0.02%
2023/11/28	29	49.67	22	49.84	48.55	7	8,083	0.09%
2023/11/27	14	48.44	25.1	48.32	47.80	-11.1	7,400	-0.15%
2023/11/24	3	45.92	1	45.95	45.90	2	7,117	0.03%
2023/11/23	1	45.10	0	0.00	44.85	1	7,084	0.01%
2023/11/22	0	0.00	4	44.80	45.20	-4	7,048	-0.06%
2023/11/21	1	44.90	1	45.30	45.00	0	7,089	0.00%
2023/11/20	3	45.10	0	0.00	45.00	3	7,150	0.04%
2023/11/16	0	0.00	2	45.05	45.05	-2	7,488	-0.03%
2023/11/14	5.1	44.33	0	0.00	44.30	5.1	8,634	0.06%
2023/11/13	2	44.75	1	44.95	44.85	1	8,659	0.01%
2023/11/10	4	45.20	0	0.00	45.00	4	8,629	0.05%
2023/11/08	1	47.05	2	47.33	47.30	-1	8,651	-0.01%
2023/11/06	0	0.00	6.3	47.46	47.50	-6.3	8,756	-0.07%
2023/11/03	5	47.04	7	47.20	47.20	-2	8,722	-0.02%
2023/11/02	1	45.05	7	45.09	45.95	-6	8,607	-0.07%
2023/10/30	0	0.00	2	44.75	44.60	-2	8,603	-0.02%
2023/10/26	2	43.60	10	43.81	43.60	-8	8,624	-0.09%
2023/10/25	1	45.20	0	0.00	44.75	1	8,709	0.01%
2023/10/24	2	44.70	0	0.00	45.10	2	8,780	0.02%
2023/10/23	6	45.46	0	0.00	45.20	6	8,736	0.07%
2023/10/20	6	47.08	3	47.22	46.90	3	8,654	0.03%
2023/10/19	1	46.65	4	48.38	48.70	-3	8,620	-0.03%
2023/10/18	4	47.15	0	0.00	46.20	4	8,414	0.05%
2023/10/16	0	0.00	1	46.05	46.10	-1	8,348	-0.01%
2023/10/13	2	46.48	2	46.85	46.15	0	8,373	0.00%
2023/10/11	3	46.67	2	46.78	46.35	1	8,339	0.01%
2023/10/06	15.1	47.29	17	47.30	47.35	-1.9	8,251	-0.02%
2023/10/05	1	46.00	1	45.85	45.45	0	8,169	0.00%
2023/10/04	3	45.60	0	0.00	45.40	3	8,133	0.04%
2023/10/03	2	46.00	1	45.80	45.80	1	8,093	0.01%
2023/10/02	1	46.40	2.2	47.05	46.80	-1.2	8,043	-0.01%
2023/09/28	1	47.95	0	0.00	47.85	1	8,094	0.01%
2023/09/27	1	48.90	4	48.90	48.30	-3	8,137	-0.04%
2023/09/25	1	48.70	1	48.20	48.40	0	8,079	0.00%
2023/09/22	0	0.00	1	48.40	48.30	-1	8,089	-0.01%
2023/09/21	10	50.26	26	49.79	49.45	-16	8,031	-0.20%
2023/09/20	13	50.26	16	50.30	49.75	-3	7,883	-0.04%
2023/09/19	36	50.97	72	50.86	50.20	-36	7,605	-0.47%
2023/09/18	82	50.25	45	50.02	50.70	37	7,397	0.50%
2023/09/15	64	50.89	51	50.30	50.00	13	7,169	0.18%
2023/09/14	9	46.16	12	46.33	46.90	-3	6,451	-0.05%
2023/09/13	7	44.00	0	0.00	44.65	7	6,258	0.11%
2023/09/11	6	44.79	1	45.01	44.70	5	6,246	0.08%
2023/09/08	1.2	46.53	2	46.13	45.75	-0.8	6,222	-0.01%
2023/09/07	3	45.00	0	0.00	45.05	3	6,162	0.05%
2023/09/06	0	0.00	9	45.74	45.65	-9	6,172	-0.15%
2023/09/05	11	47.20	3	46.75	46.45	8	6,160	0.13%
2023/09/04	2	46.59	3	46.55	46.65	-1	6,133	-0.02%
2023/08/31	4	45.43	0	45.55	45.45	4	6,100	0.07%
2023/08/30	1	46.00	1	45.75	46.00	0	6,102	0.00%
2023/08/29	4	45.16	17	45.41	45.50	-13	6,101	-0.21%
2023/08/28	0	0.00	10	44.75	44.80	-10	6,111	-0.16%
2023/08/25	3	45.53	5	45.19	45.10	-2	6,142	-0.03%
2023/08/24	10	45.98	12	45.97	45.75	-2	6,107	-0.03%
2023/08/23	18	47.63	5	46.61	46.65	13	6,043	0.21%
2023/08/22	17	46.44	19	47.10	47.40	-2	6,039	-0.03%
2023/08/21	40	46.65	90	47.07	46.30	-50	5,782	-0.86%
2023/08/18	82	48.03	123.2	48.65	49.05	-41.2	5,297	-0.78%	大賣/
2023/08/17	85	44.46	17	44.38	44.60	68	4,597	1.48%
2023/08/16	11	42.40	0	0.00	42.10	11	4,482	0.25%
2023/08/15	5	42.35	1	42.50	42.60	4	4,471	0.09%
2023/08/14	6	42.17	7	41.96	42.00	-1	4,461	-0.02%
2023/08/11	0	43.55	4	43.86	44.30	-4	4,362	-0.09%
2023/08/10	17	43.85	11	43.90	43.75	6	4,310	0.14%
2023/08/09	3	43.02	1	42.85	42.80	2	4,249	0.05%
2023/08/08	0	0.00	29	43.50	43.55	-29	4,268	-0.68%
2023/08/07	16	43.17	0.3	43.15	43.15	15.7	4,308	0.36%
2023/08/04	1	43.20	0	0.00	43.90	1	4,372	0.02%
2023/08/02	0	0.00	6	43.74	43.50	-6	4,360	-0.14%
2023/08/01	1	43.40	1	43.05	43.45	0	4,340	0.00%
2023/07/31	3	43.22	0	0.00	42.50	3	4,403	0.07%
2023/07/28	7	44.66	14	44.55	44.05	-7	4,374	-0.16%
2023/07/27	14	43.28	22	43.15	43.20	-8	4,271	-0.19%
2023/07/26	2	41.38	0	0.00	41.25	2	4,253	0.05%
2023/07/25	1.1	40.73	0	0.00	41.25	1.1	4,314	0.02%
2023/07/24	20.1	41.26	1	41.85	40.85	19.1	4,345	0.44%
2023/07/21	5	42.87	0	0.00	42.80	5	4,336	0.12%
2023/07/20	0.1	43.35	0	0.00	43.50	0.1	4,351	0.00%
2023/07/19	2.1	43.22	0	0.00	42.80	2.1	4,354	0.05%
2023/07/18	1.1	43.11	1	43.05	43.00	0.1	4,369	0.00%
2023/07/17	1	43.40	1	43.15	43.40	0	4,338	0.00%
2023/07/14	4	43.85	0	0.00	43.80	4	4,340	0.09%
2023/07/13	1	42.60	55	42.78	42.70	-54	4,333	-1.25%
2023/07/12	30.1	42.36	0	0.00	42.95	30.1	4,357	0.69%
2023/07/11	1	43.55	0	0.00	43.45	1	4,331	0.02%
2023/07/10	9.1	43.89	1	44.50	43.50	8.1	4,397	0.18%
2023/07/07	3.1	45.20	2	45.15	45.00	1.1	4,376	0.02%
2023/07/06	6.1	45.71	4.2	46.09	45.30	1.9	4,363	0.04%
2023/07/05	7.2	49.90	3	49.65	49.75	4.2	4,279	0.10%
2023/07/04	18.1	49.32	2	49.13	49.30	16.1	4,326	0.37%
2023/07/03	1	48.45	5	48.90	48.50	-4	4,524	-0.09%
2023/06/30	0.1	47.60	0	0.00	47.30	0.1	4,536	0.00%
2023/06/28	5	47.40	1	47.35	47.35	4	4,520	0.09%
2023/06/19	5	48.60	0	0.00	48.60	5	4,688	0.11%
2023/06/16	0	0.00	2	49.65	49.45	-2	4,670	-0.04%
2023/06/15	0.2	49.70	12	49.62	49.45	-11.8	4,672	-0.25%
2023/06/14	2	49.75	0	0.00	49.70	2	4,760	0.04%
2023/06/13	0	0.00	1	48.70	48.85	-1	4,833	-0.02%
2023/06/12	1	49.05	4	49.15	49.05	-3	5,046	-0.06%
2023/06/09	2	49.30	0	0.00	49.30	2	5,098	0.04%
2023/06/08	5	49.69	1	50.10	49.60	4	5,238	0.08%
2023/06/07	1	49.30	7	49.80	49.30	-6	5,326	-0.11%
2023/06/06	3	49.57	0	0.00	49.45	3	5,344	0.06%
2023/06/05	1	48.85	0	0.00	48.70	1	5,525	0.02%
2023/06/01	5	47.65	0	0.00	47.95	5	5,797	0.09%
2023/05/31	6	48.22	3	48.63	48.40	3	5,966	0.05%
2023/05/30	1	49.15	1	49.75	49.05	0	6,381	0.00%
2023/05/29	3	50.05	4	50.05	49.75	-1	6,771	-0.01%
2023/05/26	3	49.70	2	49.30	49.05	1	7,480	0.01%
2023/05/25	3	51.17	0	0.00	50.80	3	7,598	0.04%
2023/05/24	5	52.12	5	52.08	52.20	0	7,601	0.00%
2023/05/23	1	53.60	0	0.00	53.00	1	7,571	0.01%
2023/05/22	4	53.65	3	53.93	53.70	1	7,579	0.01%
2023/05/19	2	53.65	1	53.90	53.50	1	7,625	0.01%
2023/05/18	5	53.50	1	53.50	53.40	4	7,637	0.05%
2023/05/17	0.2	53.75	2	53.75	53.60	-1.8	7,642	-0.02%
2023/05/16	1	53.00	0	0.00	53.40	1	7,641	0.01%
2023/05/15	2	53.40	4	53.20	53.00	-2	7,677	-0.03%
2023/05/12	2	54.10	1	54.70	54.30	1	7,672	0.01%
2023/05/11	3	54.97	3	55.30	55.10	0	7,674	0.00%
2023/05/10	1	53.80	5	54.60	55.10	-4	7,665	-0.05%
2023/05/09	1	52.60	0	0.00	52.50	1	7,599	0.01%
2023/05/08	0	0.00	1	52.80	52.60	-1	7,622	-0.01%
2023/05/05	3.1	51.94	0	0.00	51.90	3.1	7,623	0.04%
2023/05/04	0	0.00	2	53.20	53.30	-2	7,607	-0.03%
2023/05/03	5	53.22	4	53.18	53.30	1	7,646	0.01%
2023/05/02	3	53.33	2	53.90	54.00	1	7,645	0.01%
2023/04/28	0	0.00	4	53.75	54.40	-4	7,622	-0.05%
2023/04/27	2	51.85	0	0.00	51.90	2	7,602	0.03%
2023/04/26	5	52.04	3	52.20	51.90	2	7,601	0.03%
2023/04/25	6	54.35	0	0.00	53.70	6	7,582	0.08%
2023/04/24	0	0.00	2	54.60	55.10	-2	7,623	-0.03%
2023/04/21	5	55.14	4	55.68	54.70	1	7,611	0.01%
2023/04/20	7	56.24	2	56.60	55.90	5	7,580	0.07%
2023/04/19	3	56.37	2	56.90	56.10	1	7,634	0.01%
2023/04/18	5	58.12	3	56.80	56.70	2	7,626	0.03%
2023/04/17	3	58.07	3	58.37	58.50	0	7,628	0.00%
2023/04/14	2	57.65	2	57.75	57.70	0	7,704	0.00%
2023/04/13	1	56.00	35	56.04	57.10	-34	7,729	-0.44%
2023/04/12	3	56.77	6	57.07	56.80	-3	7,661	-0.04%
2023/04/11	1	57.10	25	57.21	57.00	-24	7,674	-0.31%
2023/04/10	28	57.27	28	57.61	57.00	0	7,711	0.00%
2023/04/07	29	57.44	25.1	57.53	57.60	3.9	7,673	0.05%
2023/04/06	91.1	57.06	86.2	56.21	55.80	4.9	7,597	0.06%
2023/03/31	37	55.97	0	0.00	55.80	37	7,472	0.50%
2023/03/30	0	0.00	2	54.55	54.50	-2	7,899	-0.03%
2023/03/29	1	53.50	2	54.10	53.80	-1	8,193	-0.01%
2023/03/27	2.1	55.00	1	54.90	54.60	1.1	8,860	0.01%
2023/03/23	5.1	54.12	4	53.88	53.80	1.1	9,429	0.01%
2023/03/22	10	56.32	1	56.60	56.20	9	9,505	0.09%
2023/03/20	1	55.70	3	56.60	55.80	-2	9,645	-0.02%
2023/03/17	5	56.14	2.1	56.78	56.20	2.9	9,697	0.03%
2023/03/16	4	57.75	5	57.70	57.10	-1	9,642	-0.01%
2023/03/15	2	58.50	1	58.00	58.00	1	9,624	0.01%
2023/03/14	3	56.53	2	57.30	57.10	1	9,519	0.01%
2023/03/13	2	56.75	4	57.60	57.30	-2	9,596	-0.02%
2023/03/10	5	59.08	3	59.50	58.40	2	9,541	0.02%
2023/03/09	3	59.57	5	59.52	59.60	-2	9,609	-0.02%
2023/03/08	15.1	60.43	12	59.93	59.50	3.1	9,632	0.03%
2023/03/07	5	61.06	3	61.43	61.60	2	9,517	0.02%
2023/03/06	7	59.70	29	60.47	60.90	-22	9,491	-0.23%
2023/03/03	11	60.60	10	60.59	60.40	1	9,645	0.01%
2023/03/02	31	60.31	35	60.14	60.30	-4	9,587	-0.04%
2023/03/01	35	58.01	11	59.16	57.40	24	9,184	0.26%
2023/02/24	29	60.89	69	61.26	61.00	-40	8,786	-0.46%
2023/02/23	26	53.76	70	54.68	56.60	-44	8,081	-0.54%
2023/02/22	3	51.53	1	51.30	51.50	2	7,877	0.03%
2023/02/20	0	0.00	0	49.80	49.75	0	8,173	0.00%
2023/02/17	10	50.00	11	50.93	49.80	-1	8,339	-0.01%
2023/02/16	0	0.00	1	52.20	51.40	-1	8,437	-0.01%
2023/02/15	1	51.70	10	51.70	51.90	-9	8,556	-0.11%
2023/02/13	1	50.90	1	50.90	50.90	0	8,617	0.00%
2023/02/09	1	51.90	3	51.93	51.70	-2	8,711	-0.02%
2023/02/08	0	0.00	1	51.80	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	2	51.15	51.20	-2	8,809	-0.02%
2023/02/06	3	49.95	2	50.50	50.40	1	8,846	0.01%
2023/02/02	1	50.70	1	51.00	50.90	0	8,866	0.00%
2023/01/31	1	49.70	0	0.00	50.50	1	8,733	0.01%
2023/01/30	5	49.00	1	50.00	50.80	4	8,702	0.05%
2023/01/16	0	0.00	1	48.95	49.00	-1	8,737	-0.01%
2023/01/13	0	0.00	2	49.70	49.80	-2	8,691	-0.02%
2023/01/12	0	48.90	13	48.53	49.05	-13	8,699	-0.15%
2023/01/11	5	47.64	0	0.00	47.75	5	8,642	0.06%
2023/01/10	2	47.35	0	0.00	47.20	2	8,655	0.02%
2023/01/09	4	46.78	2	47.75	48.00	2	8,710	0.02%
2023/01/06	3	46.20	0	0.00	46.30	3	8,728	0.03%
2023/01/05	0	0.00	3	46.62	46.80	-3	8,777	-0.03%
2023/01/04	6	46.32	0	0.00	46.30	6	8,838	0.07%
2023/01/03	10	47.65	10	47.60	47.50	0	8,787	0.00%
2022/12/29	0	0.00	8	48.70	48.70	-8	8,907	-0.09%
2022/12/28	2	48.65	1	48.65	48.80	1	8,912	0.01%
2022/12/27	0	0.00	9	49.22	48.95	-9	8,924	-0.10%
2022/12/26	2	48.78	15	49.00	49.00	-13	8,949	-0.15%
2022/12/23	2	50.50	1	50.10	50.10	1	8,926	0.01%
2022/12/22	13	50.58	20	51.36	51.90	-7	8,837	-0.08%
2022/12/21	5	49.05	6	49.08	49.45	-1	8,400	-0.01%
2022/12/20	8	49.07	18.7	49.27	48.20	-10.7	8,143	-0.13%
2022/12/19	16	48.26	3	48.10	47.60	13	7,937	0.16%
2022/12/16	10	50.09	32	51.05	49.85	-22	7,667	-0.29%
2022/12/15	4	49.19	71	49.85	50.50	-67	7,438	-0.90%
2022/12/14	9	47.09	53	48.15	48.20	-44	7,511	-0.59%
2022/12/13	2	47.10	8	48.04	47.95	-6	7,307	-0.08%
2022/12/12	5	47.45	0	0.00	47.35	5	7,263	0.07%
2022/12/09	10	47.14	21	47.10	47.25	-11	7,285	-0.15%
2022/12/08	1	45.45	0	0.00	45.85	1	7,536	0.01%
2022/12/07	4	45.59	4	45.24	45.30	0	7,742	0.00%
2022/12/06	3.1	45.67	3	45.90	45.00	0.1	7,662	0.00%
2022/12/05	15.1	46.11	3	46.20	46.25	12.1	7,609	0.16%
2022/12/02	15	47.16	9	48.00	46.75	6	7,478	0.08%
2022/12/01	17	48.50	18	48.48	48.05	-1	7,426	-0.01%
2022/11/30	2	46.50	0	0.00	46.50	2	7,236	0.03%
2022/11/29	8	46.49	3	46.47	46.55	5	7,190	0.07%
2022/11/28	10	44.38	1	46.40	45.35	9	7,152	0.13%
2022/11/25	41	45.23	37	45.57	46.50	4	7,025	0.06%
2022/11/24	10	44.19	6	44.52	44.50	4	6,835	0.06%
2022/11/23	2.1	43.51	3	43.58	43.30	-0.9	6,689	-0.01%
2022/11/22	1	42.00	0	0.00	42.35	1	6,665	0.02%
2022/11/18	5	42.70	8	42.94	42.85	-3	6,686	-0.04%
2022/11/17	87	43.45	66	43.40	43.45	21	6,635	0.32%
2022/11/16	62	42.59	62	43.19	43.15	0	6,589	0.00%
2022/11/15	68	41.69	70	42.23	42.30	-2	6,364	-0.03%
2022/11/14	2	40.70	2	41.05	41.20	0	6,236	0.00%
2022/11/11	1	39.05	9	39.82	39.60	-8	6,182	-0.13%
2022/11/09	0	0.00	1	38.25	38.25	-1	6,142	-0.02%
2022/11/08	0	0.00	1	38.60	38.20	-1	6,163	-0.02%
2022/11/07	1	37.15	1	37.50	37.80	0	6,117	0.00%
2022/11/04	8	37.04	10	36.53	36.65	-2	6,074	-0.03%
2022/11/03	0	0.00	10	34.70	35.30	-10	5,931	-0.17%
2022/11/02	0	0.00	2	35.25	35.25	-2	5,945	-0.03%
2022/11/01	16.1	35.14	0	0.00	35.25	16.1	5,906	0.27%
2022/10/31	1	35.00	15	35.20	35.20	-14	5,903	-0.24%
2022/10/28	1	35.80	1	36.10	35.70	0	5,926	0.00%
2022/10/27	1	35.55	22	35.85	36.35	-21	5,931	-0.35%
2022/10/25	0	0.00	1	36.80	36.10	-1	5,980	-0.02%
2022/10/24	1	36.50	9	36.68	36.50	-8	6,043	-0.13%
2022/10/21	0	0.00	0.5	34.90	34.75	-0.5	5,970	-0.01%
2022/10/20	3	33.83	3	34.12	35.40	0	6,018	0.00%
2022/10/19	2	35.55	1	35.30	35.30	1	5,981	0.02%
2022/10/18	1	35.40	4	35.55	35.40	-3	6,013	-0.05%
2022/10/14	6	35.88	2	36.23	36.15	4	6,661	0.06%
2022/10/13	5	35.77	4	35.30	35.45	1	6,761	0.01%
2022/10/12	5	36.59	2	36.70	36.90	3	6,911	0.04%
2022/10/11	2	38.28	1	37.75	37.75	1	6,919	0.01%
2022/10/07	6	40.09	3	40.40	39.65	3	6,896	0.04%
2022/10/06	22	39.70	26	40.14	40.10	-4	6,862	-0.06%
2022/10/05	1	39.30	12	39.11	39.10	-11	6,785	-0.16%
2022/10/04	11	38.55	1	38.75	38.75	10	6,795	0.15%
2022/10/03	0	0.00	2	37.50	37.35	-2	6,742	-0.03%
2022/09/30	2	35.70	5	36.24	36.50	-3	6,774	-0.04%
2022/09/29	2	36.90	0	0.00	36.80	2	6,750	0.03%
2022/09/28	9	37.02	1.7	37.24	36.65	7.3	6,741	0.11%
2022/09/27	20	39.10	21	38.99	39.10	-1	6,714	-0.01%
2022/09/26	9	38.67	3	38.67	38.45	6	6,742	0.09%
2022/09/23	6.2	41.11	4	41.26	41.10	2.2	6,693	0.03%
2022/09/22	4	40.90	11	41.04	40.45	-7	6,612	-0.11%
2022/09/21	6.1	41.05	4	41.30	41.10	2.1	6,460	0.03%
2022/09/20	1	39.25	0	0.00	39.25	1	6,180	0.02%
2022/09/19	14.1	39.12	3	39.48	39.00	11	6,355	0.17%
2022/09/16	14	40.70	33	40.94	41.05	-19	6,414	-0.30%
2022/09/15	46	41.34	34.1	40.67	40.55	12	6,587	0.18%
2022/09/14	17.5	39.63	27	39.53	39.85	-9.5	6,586	-0.14%
2022/09/12	6	38.52	0	0.00	37.90	6	6,890	0.09%
2022/09/08	1	37.00	1	36.70	37.00	0	7,074	0.00%
2022/09/07	2	37.00	6	36.93	37.20	-4	7,174	-0.06%
2022/09/06	2	36.75	0	0.00	36.85	2	7,214	0.03%
2022/09/05	0	0.00	7	37.10	36.70	-7	7,274	-0.10%
2022/09/02	7	37.05	3	37.40	37.00	4	7,312	0.05%
2022/09/01	0	37.60	4	37.50	37.55	-4	7,339	-0.05%
2022/08/31	11	37.82	13	37.40	38.15	-2	7,394	-0.03%
2022/08/30	2	38.43	0	0.00	38.50	2	7,327	0.03%
2022/08/29	7	38.31	1	38.20	38.40	6	7,400	0.08%
2022/08/26	1	40.30	1	40.05	40.20	0	7,488	0.00%
2022/08/25	6	39.96	1	40.05	39.95	5	7,530	0.07%
2022/08/23	7	40.16	1	40.10	40.10	6	7,950	0.08%
2022/08/22	8	40.53	7	40.65	40.55	1	8,132	0.01%
2022/08/19	7	42.29	3	42.00	41.95	4	8,296	0.05%
2022/08/18	23	42.96	22	42.94	42.85	1	8,556	0.01%
2022/08/17	12	42.53	2	42.45	42.40	10	8,576	0.12%
2022/08/16	2	41.48	1	41.65	41.50	1	8,654	0.01%
2022/08/15	2	42.35	2	42.38	42.30	0	8,896	0.00%
2022/08/12	0	0.00	1	42.50	42.35	-1	9,009	-0.01%
2022/08/11	0	0.00	3	41.97	42.05	-3	9,168	-0.03%
2022/08/10	0	0.00	1	41.50	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	4	41.41	41.30	-4	9,411	-0.04%
2022/08/05	0	0.00	7	41.11	41.10	-7	9,791	-0.07%
2022/08/04	2	39.93	11	40.00	40.45	-9	10,049	-0.09%
2022/08/03	1	41.40	1	40.85	40.85	0	10,233	0.00%
2022/08/02	3	41.20	1	41.25	41.30	2	10,482	0.02%
2022/08/01	2	42.30	0	0.00	42.60	2	10,768	0.02%
2022/07/29	24.1	42.35	2	42.48	41.90	22.1	11,141	0.20%
2022/07/28	19	42.20	0	0.00	42.45	19	11,248	0.17%
2022/07/27	1	42.30	3	42.47	42.70	-2	11,486	-0.02%
2022/07/26	0	0.00	3	41.73	42.15	-3	11,592	-0.03%
2022/07/25	2	41.85	1	41.80	42.10	1	11,855	0.01%
2022/07/22	1	42.35	0	0.00	42.85	1	12,103	0.01%
2022/07/21	51	43.40	26	42.91	43.30	25	12,295	0.20%
2022/07/20	6	41.78	7	41.99	41.45	-1	12,072	-0.01%
2022/07/19	42	41.18	15	41.38	41.50	27	12,205	0.22%
2022/07/18	0	0.00	4	40.10	40.15	-4	12,501	-0.03%
2022/07/15	3	38.80	8	39.00	38.75	-5	13,161	-0.04%
2022/07/14	1	39.80	0	0.00	39.80	1	14,468	0.01%
2022/07/13	10	39.30	0	0.00	38.70	10	14,784	0.07%
2022/07/12	3.1	38.36	0	0.00	38.15	3.1	14,888	0.02%
2022/07/11	1	40.40	1	40.50	40.40	0	15,204	0.00%
2022/07/08	1	40.20	6	40.30	40.60	-5	15,246	-0.03%
2022/07/07	2	38.68	2	39.40	39.45	0	15,220	0.00%
2022/07/06	9	39.96	5	40.40	39.05	4	15,215	0.03%
2022/07/05	9	39.71	3	39.83	40.35	6	15,211	0.04%
2022/07/04	0.1	39.50	0	0.00	39.55	0.1	15,179	0.00%
2022/07/01	0	0.00	4	39.49	38.90	-4	15,157	-0.03%
2022/06/30	5	41.80	11	41.13	41.05	-6	15,084	-0.04%
2022/06/29	16	42.25	0	0.00	42.30	16	15,036	0.11%
2022/06/28	1	43.30	4	43.15	43.50	-3	14,977	-0.02%
2022/06/27	9	43.90	11	44.01	43.65	-2	14,966	-0.01%
2022/06/24	7	44.89	2	44.85	44.45	5	14,805	0.03%
2022/06/23	4	44.13	3	44.98	43.85	1	14,697	0.01%
2022/06/22	9	46.24	3	45.90	45.50	6	14,558	0.04%
2022/06/21	17	48.40	1	48.80	47.95	16	14,233	0.11%
2022/06/20	9.1	49.29	12	49.75	48.00	-2.9	13,989	-0.02%
2022/06/17	1	51.60	1	51.80	51.80	0	13,700	0.00%
2022/06/16	3.1	53.05	2	52.40	52.40	1.1	13,487	0.01%
2022/06/15	8.1	54.54	0	0.00	54.60	8.1	13,433	0.06%
2022/06/14	11	55.97	2	55.45	55.60	9	13,477	0.07%
2022/06/13	2.1	56.51	1	56.60	56.50	1.1	13,726	0.01%
2022/06/10	3	57.47	2	57.30	57.20	1	14,145	0.01%
2022/06/09	6	57.62	1	57.80	58.20	5	14,520	0.03%
2022/06/08	6	58.28	5	58.42	58.30	1	14,847	0.01%
2022/06/07	3	58.27	2	57.80	57.80	1	15,624	0.01%
2022/06/06	14.1	58.80	3	58.70	58.50	11.1	15,684	0.07%
2022/06/02	8	59.44	2	59.35	59.30	6	15,670	0.04%
2022/06/01	19	59.25	9	59.27	59.50	10	15,733	0.06%
2022/05/31	27.2	59.78	17	59.64	59.00	10.2	15,703	0.06%
2022/05/30	14.1	61.38	4	61.68	61.50	10.1	15,495	0.07%
2022/05/27	17	61.85	27	62.15	62.80	-10	15,313	-0.07%
2022/05/26	19	61.69	4	62.55	61.20	15	15,150	0.10%
2022/05/25	12	61.23	13	61.27	61.50	-1	15,064	-0.01%
2022/05/24	8	61.64	7	62.23	61.10	1	15,143	0.01%
2022/05/23	9	61.52	7	61.74	61.30	2	15,342	0.01%
2022/05/20	26	59.18	33	59.52	59.00	-7	15,223	-0.05%
2022/05/19	11	57.41	7	58.59	57.50	4	15,237	0.03%
2022/05/18	14.1	59.51	18.3	59.59	59.20	-4.3	15,152	-0.03%
2022/05/17	28.1	60.23	13	60.62	59.40	15.1	15,086	0.10%
2022/05/16	64	60.96	69	60.19	61.40	-5	14,984	-0.03%
2022/05/13	24	61.27	25	60.97	60.50	-1	14,742	-0.01%
2022/05/12	14	62.17	12	60.52	60.00	2	14,645	0.01%
2022/05/11	12.1	63.20	7	62.77	62.70	5.1	14,408	0.04%
2022/05/10	22	64.02	24	64.49	64.70	-2	14,364	-0.01%
2022/05/09	14.1	65.55	3.3	65.78	63.10	10.8	14,165	0.08%
2022/05/06	40.1	65.95	34	65.60	66.00	6.1	13,914	0.04%
2022/05/05	12	65.48	8	64.96	65.30	4	13,608	0.03%
2022/05/04	27.1	65.23	20	65.20	64.20	7.1	13,444	0.05%
2022/05/03	3.1	63.39	1	64.60	63.40	2.1	13,257	0.02%
2022/04/29	19	64.58	22	64.67	64.20	-3	13,166	-0.02%
2022/04/28	13	63.85	9	62.92	62.00	4	12,901	0.03%
2022/04/27	43	62.97	44.2	64.27	64.50	-1.2	12,636	-0.01%
2022/04/26	7	64.26	39	62.82	62.80	-32	12,335	-0.26%
2022/04/25	2.1	64.84	37	64.88	66.30	-34.9	12,021	-0.29%
2022/04/22	62	68.69	26	69.07	69.10	36	11,733	0.31%
2022/04/21	113	68.12	103.5	68.63	69.50	9.5	11,261	0.08%	大買/大賣/
2022/04/20	73.4	68.41	76	68.05	65.90	-2.6	10,553	-0.02%
2022/04/19	31	64.28	46	64.10	64.80	-15	9,265	-0.16%
2022/04/18	13	62.25	21	62.03	62.10	-8	8,963	-0.09%
2022/04/15	34	62.27	67.3	61.87	62.30	-33.3	8,829	-0.38%
2022/04/14	1	59.30	5	59.44	59.80	-4	8,508	-0.05%
2022/04/13	2	58.70	3	58.40	58.10	-1	8,484	-0.01%
2022/04/12	1	56.70	1	56.50	57.10	0	8,474	0.00%
2022/04/11	8.1	57.26	2	58.50	56.90	6.1	8,469	0.07%
2022/04/08	2	57.15	1	57.00	57.30	1	8,519	0.01%
2022/04/07	10	56.82	1	57.20	56.10	9	8,560	0.11%
2022/04/06	9	58.09	1	58.10	58.00	8	8,554	0.09%
2022/04/01	2	59.85	1	59.20	59.90	1	8,629	0.01%
2022/03/30	1	59.10	0	0.00	59.80	1	8,858	0.01%
2022/03/29	2	59.05	0	0.00	58.70	2	9,176	0.02%
2022/03/28	0	0.00	2	58.05	59.00	-2	9,565	-0.02%
2022/03/25	17.1	60.05	3.4	59.26	59.20	13.7	10,155	0.13%
2022/03/24	4	61.43	2	61.90	62.00	2	10,372	0.02%
2022/03/23	2.1	61.75	3	61.93	61.80	-0.9	10,790	-0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	2	61.95	1.1	61.84	62.40	0.9	11,120	0.01%
2022/03/18	6	62.12	1	62.00	61.70	5	11,220	0.04%
2022/03/17	37	62.88	30	63.03	63.40	7	11,268	0.06%
2022/03/16	20	63.62	18	63.73	61.60	2	11,267	0.02%
2022/03/15	113	66.36	108	64.91	62.50	5	11,099	0.05%	大買/大賣/
2022/03/14	24	66.43	19.1	66.65	67.20	4.9	11,077	0.04%
2022/03/11	22.4	64.87	14	65.37	65.10	8.4	10,840	0.08%
2022/03/10	46	63.60	68.5	63.51	65.60	-22.5	10,814	-0.21%
2022/03/09	6.1	59.85	10	59.82	59.80	-3.9	10,174	-0.04%
2022/03/08	0	0.00	2	60.80	59.10	-2	10,330	-0.02%
2022/03/07	2	59.75	2	60.05	60.60	0	10,318	0.00%
2022/03/04	1	61.30	2	61.60	61.50	-1	10,302	-0.01%
2022/03/03	2	61.85	6.3	61.66	61.80	-4.3	10,289	-0.04%
2022/03/02	2	60.75	0	0.00	60.30	2	10,282	0.02%
2022/03/01	0	0.00	9	61.00	61.00	-9	10,362	-0.09%
2022/02/25	19	61.92	15	62.20	60.50	4	10,445	0.04%
2022/02/24	9	61.41	7.5	61.04	59.90	1.5	10,301	0.01%
2022/02/23	40	62.38	21	61.63	61.50	19	10,203	0.19%
2022/02/22	22.1	61.80	22	61.40	60.30	0.1	9,947	0.00%
2022/02/21	2	60.50	2	61.70	61.10	0	9,883	0.00%
2022/02/18	2	60.40	5	60.52	60.90	-3	9,838	-0.03%
2022/02/17	3	59.57	1	60.40	59.70	2	9,848	0.02%
2022/02/16	2	60.20	2	60.30	60.50	0	9,907	0.00%
2022/02/14	2	58.90	1.1	58.81	58.60	1	10,179	0.01%
2022/02/11	0	0.00	0	59.80	59.90	0	10,341	0.00%
2022/02/10	0	0.00	3	60.17	59.70	-3	10,690	-0.03%
2022/02/09	0.1	58.00	5	58.30	58.30	-5	10,695	-0.05%
2022/02/08	4	57.63	4	57.60	57.90	0	10,744	0.00%
2022/02/07	0	0.00	2	55.50	56.80	-2	10,889	-0.02%
2022/01/26	2	53.00	6	53.53	53.10	-4	11,253	-0.04%
2022/01/25	7	52.23	0	0.00	52.10	7	11,378	0.06%
2022/01/24	1	54.10	6	54.08	54.80	-5	11,476	-0.04%
2022/01/21	0	0.00	1	55.00	54.80	-1	11,632	-0.01%
2022/01/20	1	55.70	4	55.45	56.00	-3	11,782	-0.03%
2022/01/19	6.1	55.50	4	55.95	55.20	2.1	11,905	0.02%
2022/01/17	0	0.00	2	57.40	57.40	-2	12,348	-0.02%
2022/01/14	2	57.80	1	56.80	58.20	1	12,809	0.01%
2022/01/13	2	57.95	4	57.68	57.90	-2	12,982	-0.02%
2022/01/12	3	57.70	1	57.30	57.00	2	13,150	0.02%
2022/01/11	1	58.50	1	59.00	58.30	0	13,349	0.00%
2022/01/10	2	58.30	1	59.10	58.10	1	13,970	0.01%
2022/01/07	2	59.55	2	59.50	58.80	0	14,396	0.00%
2022/01/06	1	60.20	17	60.39	60.00	-16	15,431	-0.10%
2022/01/05	1	60.50	3	60.77	60.40	-2	16,468	-0.01%
2022/01/04	2	60.50	2	60.15	60.60	0	17,433	0.00%
2022/01/03	1	59.50	1	59.40	60.00	0	19,950	0.00%
2021/12/30	2	60.40	5	60.40	60.40	-3	20,752	-0.01%
2021/12/29	3	61.03	1	61.50	61.10	2	21,392	0.01%
2021/12/28	7.2	61.69	6	61.37	61.00	1.2	22,378	0.01%
2021/12/27	1	61.40	4	61.93	61.20	-3	23,881	-0.01%
2021/12/24	5	62.54	9	63.69	62.00	-4	25,225	-0.02%
2021/12/23	13	63.72	11	64.30	63.00	2	25,739	0.01%
2021/12/22	51	63.83	60	63.70	64.30	-9	25,689	-0.03%
2021/12/21	25.5	63.59	38.3	62.73	63.70	-12.8	25,369	-0.05%
2021/12/20	8	61.38	5	61.50	60.40	3	24,862	0.01%
2021/12/17	13	60.99	27.3	61.16	60.80	-14.3	24,709	-0.06%
2021/12/16	5	59.88	6.1	59.75	59.70	-1.1	24,393	0.00%
2021/12/15	1	59.90	24	59.79	60.00	-23	24,326	-0.09%
2021/12/14	4	59.18	4	59.65	58.30	0	24,183	0.00%
2021/12/13	2	60.35	9	60.12	60.30	-7	24,095	-0.03%
2021/12/10	2	60.00	5	60.42	60.10	-3	24,122	-0.01%
2021/12/09	5	60.68	3	60.63	60.40	2	24,195	0.01%
2021/12/08	33	61.42	31.1	61.43	60.60	1.9	24,358	0.01%
2021/12/07	4	58.53	17	58.89	59.30	-13	24,014	-0.05%
2021/12/06	1	57.60	23	58.32	57.50	-22	23,920	-0.09%
2021/12/03	56	56.20	61	56.21	56.20	-5	23,755	-0.02%
2021/12/02	15	56.43	5	56.06	56.40	10	23,998	0.04%
2021/12/01	2	54.95	4	54.73	55.00	-2	23,914	-0.01%
2021/11/30	1	53.90	9	54.22	53.90	-8	24,170	-0.03%
2021/11/29	2	52.60	2	52.50	52.50	0	24,393	0.00%
2021/11/26	7	52.06	7	51.97	52.00	0	24,668	0.00%
2021/11/25	8	54.25	6	54.38	54.20	2	24,831	0.01%
2021/11/24	1	55.00	10	54.83	55.00	-9	25,196	-0.04%
2021/11/23	5	53.14	1.3	53.54	52.90	3.7	25,350	0.01%
2021/11/22	3.3	53.54	3	53.40	53.30	0.3	25,787	0.00%
2021/11/19	17	52.52	1	52.30	52.30	16	26,379	0.06%
2021/11/18	2	53.50	3	53.33	53.50	-1	27,876	0.00%
2021/11/17	3	53.30	0	0.00	53.10	3	27,980	0.01%
2021/11/16	6	54.80	1.1	54.83	54.80	4.9	28,225	0.02%
2021/11/15	5	53.82	1.2	53.81	54.20	3.8	28,822	0.01%
2021/11/12	2	54.90	1	55.30	54.70	1	29,155	0.00%
2021/11/11	8	55.48	17	55.68	54.60	-9	29,109	-0.03%
2021/11/10	3	56.80	3	57.43	56.80	0	29,053	0.00%
2021/11/09	5	55.98	15	56.17	56.50	-10	29,003	-0.03%
2021/11/08	3	55.20	16	54.84	55.20	-13	28,746	-0.05%
2021/11/05	6	52.82	3.5	53.51	53.60	2.5	28,800	0.01%
2021/11/04	7	54.10	8	55.09	53.10	-1	28,843	0.00%
2021/11/03	46	54.44	46	55.02	53.90	0	28,869	0.00%
2021/11/02	13	52.56	20	52.75	52.70	-7	28,987	-0.02%
2021/11/01	8	52.66	12	52.71	52.10	-4	28,983	-0.01%
2021/10/29	14	52.38	14.3	52.33	52.60	-0.3	28,909	0.00%
2021/10/28	12	51.63	8	52.04	51.30	4	28,915	0.01%
2021/10/27	7	51.76	3	52.00	51.70	4	29,021	0.01%
2021/10/26	23	52.64	18	53.03	53.20	5	29,449	0.02%
2021/10/25	38	51.90	45	51.51	53.20	-7	29,733	-0.02%
2021/10/22	28	52.80	4	52.60	52.00	24	29,803	0.08%
2021/10/21	22	56.42	4	56.75	55.80	18	29,602	0.06%
2021/10/20	11	56.36	3	57.20	56.00	8	29,630	0.03%
2021/10/19	26.2	56.87	13	56.77	56.50	13.2	29,940	0.04%
2021/10/18	99	55.67	105	56.17	56.60	-6	30,269	-0.02%	大賣/
2021/10/15	54.1	60.49	37	61.04	60.50	17.1	30,171	0.06%
2021/10/14	74	60.44	92	60.33	60.00	-18	30,170	-0.06%
2021/10/13	134.1	65.52	59	66.06	61.90	75.1	29,532	0.25%	大買/
2021/10/12	77	67.66	122	67.63	65.70	-45	30,230	-0.15%	大賣/
2021/10/08	346	72.83	343.3	72.45	72.90	2.7	30,745	0.01%	大買/大賣/
2021/10/07	102	69.89	54.5	70.89	72.10	47.5	29,252	0.16%	大買/
2021/10/06	33	66.14	28	66.25	65.60	5	29,263	0.02%
2021/10/05	36	63.82	72	63.39	66.00	-36	29,145	-0.12%
2021/10/04	329	65.17	290.2	64.72	65.90	38.8	28,809	0.13%	大買/大賣/
2021/10/01	40	67.72	162.1	67.78	62.90	-122.1	28,252	-0.43%	大賣/鉅額交易
2021/09/30	121	66.38	32.4	65.66	68.60	88.6	27,943	0.32%	大買/
2021/09/29	27	63.56	33	63.95	62.40	-6	28,571	-0.02%
2021/09/28	3	62.23	1	63.20	62.30	2	29,643	0.01%
2021/09/27	3	64.17	2	65.15	63.90	1	31,156	0.00%
2021/09/24	5	65.18	25.1	64.88	65.00	-20.1	34,992	-0.06%
2021/09/23	3	63.70	9.2	63.85	64.00	-6.2	37,296	-0.02%
2021/09/22	11	61.93	15.1	62.00	62.00	-4.1	39,665	-0.01%
2021/09/17	24	63.82	19	63.88	63.50	5	42,413	0.01%
2021/09/16	8	63.40	0	0.00	63.50	8	44,810	0.02%
2021/09/15	34	64.16	29.2	63.79	63.90	4.8	47,675	0.01%
2021/09/14	61	65.45	68	64.40	63.60	-7	49,222	-0.01%
2021/09/13	22.3	64.88	49	64.63	63.90	-26.7	52,959	-0.05%
2021/09/10	7.2	62.07	9	62.38	62.90	-1.8	53,114	0.00%
2021/09/09	13.3	61.69	14	61.46	61.70	-0.7	53,750	0.00%
2021/09/08	3	62.23	4	62.55	62.90	-1	54,643	0.00%
2021/09/07	37	64.09	34	64.03	61.70	3	55,285	0.01%
2021/09/06	12	63.09	12	62.34	61.60	0	55,658	0.00%
2021/09/03	14	65.43	14	64.84	63.80	0	56,174	0.00%
2021/09/02	47	66.37	29	66.41	67.20	18	56,309	0.03%
2021/09/01	35	66.89	17	68.02	65.80	18	56,476	0.03%
2021/08/31	22	70.74	13	70.39	69.30	9	56,856	0.02%
2021/08/30	23	72.84	31	72.95	70.90	-8	57,079	-0.01%
2021/08/27	10	71.25	11	71.65	70.20	-1	57,053	0.00%
2021/08/26	41	73.69	33	73.42	72.90	8	57,307	0.01%
2021/08/25	20	73.04	31	73.10	74.00	-11	58,239	-0.02%
2021/08/24	126	73.35	116	73.32	72.80	10	58,124	0.02%	大買/大賣/
2021/08/23	4	68.90	31	69.79	70.10	-27	57,448	-0.05%
2021/08/20	15	62.45	28	62.89	63.80	-13	58,353	-0.02%
2021/08/19	43	62.67	53	62.58	60.40	-10	59,070	-0.02%
2021/08/18	25	60.26	27	60.73	62.40	-2	59,461	0.00%
2021/08/17	8	58.40	7	59.26	57.10	1	60,462	0.00%
2021/08/16	9	59.93	6	59.60	58.80	3	61,044	0.00%
2021/08/13	4	62.65	7	62.56	61.20	-3	61,556	0.00%
2021/08/12	2	62.25	11	62.03	62.60	-9	62,214	-0.01%
2021/08/11	15	61.37	9	61.04	61.20	6	62,923	0.01%
2021/08/10	7	63.29	3	62.87	62.30	4	62,981	0.01%
2021/08/09	12	63.78	5	64.40	63.00	7	63,482	0.01%
2021/08/06	78	66.29	80.2	66.23	64.20	-2.2	63,902	0.00%
2021/08/05	3	63.33	7	63.36	63.10	-4	63,763	-0.01%
2021/08/04	4	64.00	5	64.36	64.00	-1	63,876	0.00%
2021/08/03	11	64.48	15	64.53	63.90	-4	64,567	-0.01%
2021/08/02	27	63.79	28.4	62.86	64.50	-1.4	65,142	0.00%
2021/07/30	70.5	66.38	45	64.91	62.60	25.5	65,383	0.04%
2021/07/29	11	64.78	66	65.98	67.20	-55	65,268	-0.08%
2021/07/28	9	62.30	12	62.77	62.30	-3	65,495	0.00%
2021/07/27	10	63.79	8.1	64.04	62.00	1.9	65,896	0.00%
2021/07/26	16	65.55	11	66.31	64.10	5	67,139	0.01%
2021/07/23	36	66.58	39	66.57	67.00	-3	67,620	0.00%
2021/07/22	53	64.18	57.2	64.46	64.90	-4.2	67,897	-0.01%
2021/07/21	54.4	66.18	28.1	67.54	65.00	26.3	68,700	0.04%
2021/07/20	55.2	68.32	60	68.66	67.90	-4.8	69,019	-0.01%
2021/07/19	90	71.21	79.1	71.40	70.60	10.9	69,684	0.02%
2021/07/16	209.1	73.11	154	73.29	71.00	55.1	70,256	0.08%	大買/大賣/
2021/07/15	168	71.77	227	71.86	73.90	-59	69,495	-0.08%	大買/大賣/
2021/07/14	119	67.63	104	67.97	67.20	15	69,104	0.02%	大買/大賣/
2021/07/13	73.3	68.93	87.4	69.95	69.50	-14.1	68,429	-0.02%
2021/07/12	58	72.56	105.8	73.14	71.80	-47.8	67,993	-0.07%	大賣/
2021/07/09	73.1	73.13	44	73.49	72.10	29.1	67,505	0.04%
2021/07/08	92.3	76.05	122.6	75.79	76.00	-30.4	67,084	-0.05%	大賣/
2021/07/07	96.2	76.69	117	76.54	75.60	-20.9	66,212	-0.03%	大賣/
2021/07/06	85.8	78.72	64.2	78.73	77.00	21.6	65,280	0.03%
2021/07/05	165.3	79.18	184.4	79.63	78.00	-19.1	64,163	-0.03%	大買/大賣/
2021/07/02	183.3	87.78	152.1	86.67	84.50	31.2	62,931	0.05%	大買/大賣/
2021/07/01	415.8	91.76	402.2	91.51	88.70	13.6	61,490	0.02%	大買/大賣/
2021/06/30	185	86.27	172.5	86.15	89.10	12.5	57,706	0.02%	大買/大賣/
2021/06/29	172.3	86.59	163	85.52	83.00	9.3	55,515	0.02%	大買/大賣/
2021/06/28	127.1	84.12	370.5	84.16	85.00	-243.4	53,345	-0.46%	大買/大賣/鉅額交易
2021/06/25	180.7	80.24	144.5	80.47	79.00	36.2	50,615	0.07%	大買/大賣/
2021/06/24	227	78.01	246.2	77.97	77.70	-19.2	48,291	-0.04%	大買/大賣/
2021/06/23	173.4	75.56	147.1	76.91	74.50	26.3	45,419	0.06%	大買/大賣/
2021/06/22	509.4	80.86	469.5	81.33	82.70	39.9	43,824	0.09%	大買/大賣/
2021/06/21	29	75.46	10	75.51	75.60	19	40,035	0.05%
2021/06/18	13	66.31	30.2	67.88	68.80	-17.2	39,777	-0.04%
2021/06/17	45	62.14	77	61.68	62.60	-32	39,449	-0.08%
2021/06/16	52.3	60.38	76	61.10	58.60	-23.7	38,616	-0.06%
2021/06/15	60	60.63	26.5	60.92	61.20	33.5	37,964	0.09%
2021/06/11	95	58.76	132	58.93	58.30	-37	37,224	-0.10%	大賣/
2021/06/09	18.3	56.21	27	56.43	55.10	-8.8	36,302	-0.02%
2021/06/08	59	58.06	44	60.13	57.20	15	35,860	0.04%
2021/06/07	16.1	56.45	13	56.59	57.20	3.1	35,212	0.01%
2021/06/04	60.1	59.61	51	59.78	59.00	9.1	34,757	0.03%
2021/06/03	46.4	62.26	64	62.18	61.30	-17.6	34,450	-0.05%
2021/06/02	96.1	63.16	100.5	62.96	61.60	-4.4	34,207	-0.01%
2021/06/01	58	59.89	60	60.03	61.00	-2	32,922	-0.01%
2021/05/31	72	60.83	42.2	61.03	59.80	29.8	32,520	0.09%
2021/05/28	160.1	59.59	174	59.58	60.40	-13.9	31,635	-0.04%	大買/大賣/
2021/05/27	72.1	58.87	106	58.81	58.30	-33.9	30,551	-0.11%	大賣/
2021/05/26	131	57.90	112	57.76	57.10	19	29,473	0.06%	大買/大賣/
2021/05/25	143	56.89	42.3	54.69	57.50	100.7	28,382	0.35%	大買/
2021/05/24	76	54.78	61	55.30	55.90	15	26,966	0.06%
2021/05/21	34	47.84	68	49.54	50.90	-34	26,332	-0.13%
2021/05/20	85	49.02	42	49.13	46.35	43	25,730	0.17%
2021/05/19	66.2	49.56	113	49.86	51.10	-46.8	24,989	-0.19%	大賣/
2021/05/18	18	45.30	137	46.75	47.65	-119	24,375	-0.49%	大賣/鉅額交易
2021/05/17	307	44.17	204	44.45	43.35	103	24,091	0.43%	大買/大賣/鉅額交易
2021/05/14	103	49.10	44	49.11	47.45	59	23,447	0.25%	大買/
2021/05/13	15	52.79	40	52.70	52.70	-25	22,766	-0.11%
2021/05/12	6	59.23	0	0.00	58.50	6	22,337	0.03%
2021/05/11	75.2	66.90	72	65.78	65.00	3.2	22,097	0.01%
2021/05/10	29.2	66.57	138	66.33	67.80	-108.8	21,344	-0.51%	大賣/鉅額交易
2021/05/07	87	63.20	72	63.61	64.80	15	20,635	0.07%
2021/05/06	65	62.93	22	64.34	62.90	43	20,145	0.21%
2021/05/05	253.1	64.01	257	64.26	61.90	-3.9	19,705	-0.02%	大買/大賣/
2021/05/04	86.2	67.41	96	66.42	63.20	-9.8	18,995	-0.05%
2021/05/03	225	73.66	123.4	73.22	70.20	101.6	18,251	0.56%	大買/大賣/鉅額交易
2021/04/29	24	67.41	67	67.94	70.20	-43	16,779	-0.26%
2021/04/28	204.1	69.86	112.2	70.45	68.00	91.9	16,142	0.57%	大買/大賣/
2021/04/27	247	71.11	246.3	70.58	69.00	0.7	15,420	0.00%	大買/大賣/
2021/04/26	62	63.62	175.5	64.90	67.90	-113.5	14,104	-0.80%	大賣/鉅額交易
2021/04/23	310.4	64.01	277	65.51	61.80	33.4	13,310	0.25%	大買/大賣/
2021/04/22	333.3	64.00	267	66.02	63.70	66.3	12,385	0.54%	大買/大賣/
2021/04/21	79	58.61	119	60.44	61.90	-40	11,585	-0.35%	大賣/
2021/04/20	190.4	55.43	160	56.26	56.30	30.4	10,663	0.29%	大買/大賣/
2021/04/19	16	50.76	23	51.85	52.40	-7	9,741	-0.07%
2021/04/16	9	44.89	25.5	45.36	47.65	-16.5	9,682	-0.17%
2021/04/15	1.5	43.83	3	43.45	43.35	-1.5	9,396	-0.02%
2021/04/14	11	43.55	23	43.70	44.00	-12	9,501	-0.13%
2021/04/13	6	43.60	9.4	43.54	43.00	-3.4	9,410	-0.04%
2021/04/12	16	42.98	7	42.89	42.50	9	9,563	0.09%
2021/04/09	6	41.30	0	0.00	41.85	6	9,633	0.06%
2021/04/08	5	42.58	0	0.00	42.85	5	9,609	0.05%
2021/04/07	2	41.90	2	41.75	42.05	0	9,684	0.00%
2021/04/06	7	41.79	0	0.00	42.05	7	10,351	0.07%
2021/04/01	21.4	41.78	20	42.20	42.35	1.4	10,740	0.01%
2021/03/31	20	39.85	37	40.91	41.30	-17	10,602	-0.16%
2021/03/30	3	39.00	0	0.00	39.55	3	10,389	0.03%
2021/03/29	5	39.35	22	39.16	39.40	-17	10,483	-0.16%
2021/03/26	0	0.00	30	37.85	37.90	-30	11,037	-0.27%
2021/03/25	0	0.00	17	37.76	37.35	-17	11,832	-0.14%
2021/03/24	7	38.47	22	38.17	38.75	-15	12,308	-0.12%
2021/03/23	90	38.74	76	38.56	38.80	14	12,204	0.11%
2021/03/22	56	39.47	28	39.29	39.00	28	12,070	0.23%
2021/03/19	37	38.05	3	38.13	37.70	34	11,858	0.29%
2021/03/18	45	38.14	50	38.10	38.00	-5	11,738	-0.04%
2021/03/17	0	0.00	6	37.42	37.65	-6	11,566	-0.05%
2021/03/16	1	37.40	1	37.40	37.30	0	11,595	0.00%
2021/03/15	4	37.55	13.5	37.39	37.75	-9.5	11,624	-0.08%
2021/03/12	0	0.00	6	36.57	36.70	-6	11,686	-0.05%
2021/03/11	3	36.15	1	36.35	36.40	2	11,654	0.02%
2021/03/09	56	36.23	63	36.68	36.70	-7	11,573	-0.06%
2021/03/08	119	36.56	109	37.48	35.50	10	11,480	0.09%	大買/大賣/
2021/03/05	7	36.01	2	35.83	36.00	5	11,213	0.04%
2021/03/04	1	35.55	1	35.50	35.85	0	11,110	0.00%
2021/03/03	0	0.00	7	34.61	34.70	-7	11,027	-0.06%
2021/03/02	2	33.90	0	0.00	33.60	2	11,075	0.02%
2021/02/26	3	34.20	1	34.50	34.65	2	11,162	0.02%
2021/02/25	2	34.45	0	0.00	35.00	2	11,171	0.02%
2021/02/24	1	35.20	0	0.00	34.55	1	11,196	0.01%
2021/02/23	0	0.00	7	35.75	35.10	-7	11,178	-0.06%
2021/02/19	3	34.47	20	34.60	35.15	-17	11,105	-0.15%
2021/02/18	41	35.79	66	35.40	35.25	-25	11,037	-0.23%
2021/02/05	1	32.10	0	0.00	32.50	1	10,788	0.01%
2021/02/04	0	0.00	2	32.60	32.45	-2	10,781	-0.02%
2021/02/03	1	32.50	10	32.55	32.55	-9	10,813	-0.08%
2021/02/02	0	0.00	1	32.15	33.00	-1	10,856	-0.01%
2021/01/29	12	31.19	1	31.95	31.25	11	10,869	0.10%
2021/01/28	4	32.43	11	32.81	32.40	-7	10,763	-0.07%
2021/01/27	2	33.18	1.4	33.20	33.05	0.6	10,715	0.01%
2021/01/26	2	33.83	0	0.00	33.60	2	10,666	0.02%
2021/01/22	1	33.30	1	34.50	34.35	0	10,595	0.00%
2021/01/21	2	33.43	0	0.00	33.50	2	10,546	0.02%
2021/01/20	3	33.95	1	34.30	33.50	2	10,467	0.02%
2021/01/19	0	0.00	8	35.08	35.25	-8	10,383	-0.08%
2021/01/18	3	34.12	4	33.68	34.70	-1	10,359	-0.01%
2021/01/15	6.5	35.32	2	35.18	34.95	4.5	10,260	0.04%
2021/01/14	5	37.21	2	37.23	36.70	3	10,091	0.03%
2021/01/12	5	36.76	4	36.54	35.55	1	9,816	0.01%
2021/01/11	10	37.72	12	37.78	37.40	-2	9,620	-0.02%
2021/01/08	1	35.40	8	35.59	35.80	-7	9,343	-0.07%
2021/01/07	6	34.53	32	34.38	34.80	-26	9,238	-0.28%
2021/01/06	1	35.60	18	36.90	35.75	-17	9,102	-0.19%
2021/01/05	15	37.39	2	37.28	37.15	13	8,961	0.15%
2021/01/04	55	37.31	15	36.72	36.70	40	8,698	0.46%
2020/12/31	36	36.67	56	36.87	36.90	-20	8,539	-0.23%
2020/12/30	7	36.46	11	36.65	36.95	-4	8,477	-0.05%
2020/12/29	106	37.95	77	38.52	36.90	29	8,518	0.34%	大買/
2020/12/28	36	37.11	112	37.26	37.15	-76	7,947	-0.96%	大賣/
2020/12/25	6	35.08	10	34.90	35.00	-4	7,362	-0.05%
2020/12/24	3	34.72	2	34.70	34.20	1	7,220	0.01%
2020/12/23	13	33.88	10	34.14	34.65	3	7,166	0.04%
2020/12/22	185	36.41	40	35.89	34.35	145	6,956	2.08%	大買/鉅額交易
2020/12/21	64	36.56	167	36.42	36.65	-103	6,260	-1.65%	大賣/鉅額交易
2020/12/18	40	33.93	109	33.65	34.00	-69	5,401	-1.28%	大賣/
2020/12/17	10	32.50	0	0.00	32.50	10	4,813	0.21%
2020/12/16	0	0.00	8	31.95	32.20	-8	4,752	-0.17%
2020/12/15	1	32.00	52	33.00	31.60	-51	4,656	-1.10%
2020/12/14	3	30.98	4	31.89	32.00	-1	4,428	-0.02%
2020/12/11	1	30.65	30	30.60	30.95	-29	4,338	-0.67%
2020/12/10	13	31.10	0	0.00	31.10	13	4,297	0.30%
2020/12/09	1	31.65	0	0.00	31.70	1	4,213	0.02%
2020/12/08	42	32.27	10	32.64	31.55	32	4,110	0.78%
2020/12/04	0	0.00	7	31.40	31.40	-7	3,785	-0.18%
2020/11/30	4	31.59	6	31.35	31.40	-2	3,783	-0.05%
2020/11/27	2	31.70	7	31.89	32.00	-5	3,709	-0.13%
2020/11/26	5	31.37	0	0.00	31.55	5	3,637	0.14%
2020/11/25	8	31.01	1	31.30	31.05	7	3,586	0.20%
2020/11/24	4	30.25	20	30.45	30.55	-16	3,449	-0.46%
2020/11/23	4	30.40	0	0.00	30.30	4	3,411	0.12%
2020/11/19	5	29.90	6	30.14	30.00	-1	3,364	-0.03%
2020/11/18	3	30.08	21	30.05	30.05	-18	3,337	-0.54%
2020/11/17	1	29.30	0	0.00	29.50	1	3,274	0.03%
2020/11/16	1	29.65	1	29.45	29.35	0	3,277	0.00%
2020/11/12	2	29.30	0	0.00	29.25	2	3,267	0.06%
2020/11/11	3	29.05	0	0.00	29.75	3	3,267	0.09%
2020/11/10	0	0.00	1	29.70	29.15	-1	3,240	-0.03%
2020/11/09	1	28.70	1	29.00	28.70	0	3,173	0.00%
2020/11/05	3	29.00	1	29.00	28.95	2	3,150	0.06%
2020/10/29	1	29.15	0	0.00	29.00	1	3,176	0.03%
2020/10/27	4	29.70	0	0.00	29.70	4	3,138	0.13%
2020/10/22	3	29.60	0	0.00	29.60	3	3,070	0.10%
2020/10/21	1	29.35	0	0.00	29.30	1	3,065	0.03%
2020/10/19	0	0.00	100	29.05	29.00	-100	3,042	-3.29%
2020/10/16	100	29.30	0	0.00	29.20	100	3,014	3.32%
2020/10/15	1	29.20	0	0.00	29.35	1	2,959	0.03%
2020/10/14	0	0.00	7	29.43	29.50	-7	2,865	-0.24%
2020/10/13	3	29.90	0	0.00	29.85	3	2,778	0.11%
2020/10/12	23	30.15	10	29.89	30.00	13	2,713	0.48%
2020/10/08	3	31.23	11	31.30	31.00	-8	2,643	-0.30%
2020/10/07	7	32.05	3	32.00	32.00	4	2,543	0.16%
2020/10/06	20	32.49	0	0.00	32.75	20	2,420	0.83%
2020/10/05	6	32.20	33	31.79	32.90	-27	2,163	-1.25%
2020/09/29	1	30.20	1	30.70	29.95	0	1,922	0.00%
2020/09/28	10	29.98	8	30.16	30.05	2	1,914	0.10%
2020/09/23	1	28.70	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.80	0	0.00	28.70	1	1,927	0.05%
2020/09/17	10	29.18	0	0.00	29.20	10	2,013	0.50%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/11	0	0.00	17	29.40	29.60	-17	2,106	-0.81%
2020/09/10	10	30.15	0	0.00	30.10	10	2,118	0.47%
2020/09/08	1	30.90	12	31.03	30.70	-11	2,133	-0.52%
2020/09/07	1	31.35	12	30.93	31.25	-11	2,109	-0.52%
2020/09/04	2	29.90	0	0.00	30.40	2	2,081	0.10%
2020/09/03	0	0.00	23	30.44	30.45	-23	2,084	-1.10%
2020/09/01	2	30.00	1	30.10	29.70	1	2,100	0.05%
2020/08/31	17	29.93	6	29.86	30.00	11	2,144	0.51%
2020/08/24	2	29.00	0	0.00	29.25	2	2,178	0.09%
2020/08/18	1	29.60	0	0.00	29.65	1	2,198	0.05%
2020/08/13	0.1	29.30	0	0.00	29.20	0.1	2,179	0.01%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/11	0	0.00	10	29.90	29.80	-10	2,177	-0.46%
2020/08/10	1	29.25	1	29.10	29.50	0	2,128	0.00%
2020/08/07	0	0.00	1	28.05	27.85	-1	2,083	-0.05%
2020/08/06	0	0.00	1	28.20	27.95	-1	2,096	-0.05%
2020/08/05	0	0.00	1	27.95	27.95	-1	2,107	-0.05%
2020/08/04	1	27.30	1	27.35	27.30	0	2,124	0.00%
2020/08/03	1	27.30	0	0.00	27.30	1	2,168	0.05%
2020/07/30	4	27.26	0	0.00	27.30	4	2,198	0.18%
2020/07/29	1	27.00	0	0.00	26.80	1	2,221	0.05%
2020/07/28	17	26.85	5	26.80	26.35	12	2,246	0.53%
2020/07/24	1	28.05	0	0.00	28.00	1	2,311	0.04%
2020/07/23	10	28.72	0	0.00	28.55	10	2,319	0.43%
2020/07/22	2	28.95	0	0.00	28.95	2	2,346	0.09%
2020/07/15	10	28.70	3	28.55	29.05	7	2,550	0.27%
2020/07/10	7	29.03	0	0.00	28.95	7	2,632	0.27%
2020/07/09	7	29.83	2	29.85	29.75	5	2,620	0.19%
2020/07/08	3	30.17	0.2	30.00	30.15	2.8	2,602	0.11%
2020/07/07	1	30.45	2	30.70	30.45	-1	2,586	-0.04%
2020/07/06	2	30.05	0	0.00	30.10	2	2,550	0.08%
2020/07/03	2	30.00	1	29.95	29.80	1	2,557	0.04%
2020/07/02	0	0.00	2	29.55	29.60	-2	2,557	-0.08%
2020/07/01	5	29.50	0	0.00	29.50	5	2,566	0.19%
2020/06/30	8	31.26	10	31.25	31.30	-2	2,488	-0.08%
2020/06/29	0	0.00	0.3	31.05	30.90	-0.3	2,444	-0.01%
2020/06/18	5	31.48	0	0.00	31.05	5	2,371	0.21%
2020/06/16	5	30.50	0	0.00	30.65	5	2,341	0.21%
2020/06/12	15	30.25	0	0.00	30.40	15	2,415	0.62%
2020/06/11	22	30.45	0	0.00	30.10	22	2,429	0.91%
2020/06/10	4	31.35	10	30.95	31.00	-6	2,408	-0.25%
2020/06/09	6	30.94	20	30.90	31.05	-14	2,405	-0.58%
2020/06/08	3	31.55	26	31.35	31.35	-23	2,366	-0.97%
2020/06/05	0	0.00	3	31.95	32.05	-3	2,369	-0.13%
2020/06/04	5	31.15	9	30.98	31.15	-4	2,331	-0.17%
2020/06/02	10	30.05	0	0.00	30.00	10	2,306	0.43%
2020/05/27	5	29.40	2	29.65	29.40	3	2,315	0.13%
2020/05/26	0	0.00	1	29.45	29.50	-1	2,320	-0.04%
2020/05/25	0	0.00	11	28.97	29.00	-11	2,283	-0.48%
2020/05/22	1	28.45	0	0.00	28.40	1	2,268	0.04%
2020/05/21	5	28.60	0	0.00	28.65	5	2,269	0.22%
2020/05/19	2	28.18	0	0.00	28.25	2	2,253	0.09%
2020/05/18	2	28.25	1	28.10	28.05	1	2,246	0.04%
2020/05/15	2	27.93	0	0.00	28.00	2	2,242	0.09%
2020/05/14	1	28.20	0	0.00	28.10	1	2,250	0.04%
2020/05/13	10	28.25	0	0.00	28.30	10	2,277	0.44%
2020/05/12	11.1	28.73	0	0.00	28.55	11.1	2,290	0.48%
2020/05/08	1	28.95	0	0.00	28.85	1	2,279	0.04%
2020/04/30	40	29.49	0	0.00	29.55	40	2,225	1.80%
2020/04/29	2	29.30	0	0.00	29.25	2	2,190	0.09%
2020/04/28	7	28.72	0	0.00	28.95	7	2,141	0.33%
2020/04/24	1	28.40	0	0.00	28.40	1	2,097	0.05%
2020/04/23	1	28.70	0	0.00	28.85	1	2,079	0.05%
2020/04/21	6.1	28.87	0	0.00	28.45	6.1	2,010	0.30%
2020/04/17	4	28.38	0	0.00	28.40	4	1,875	0.21%
2020/04/15	3	28.42	0	0.00	28.45	3	1,830	0.16%
2020/04/08	5	27.00	0	0.00	27.10	5	1,755	0.28%
2020/03/31	0	0.00	1	25.85	26.00	-1	1,690	-0.06%
2020/03/26	4	25.10	20	25.45	25.45	-16	1,650	-0.97%
2020/03/25	0	0.00	11	24.86	24.80	-11	1,641	-0.67%
2020/03/24	0	0.00	1	24.10	23.95	-1	1,621	-0.06%
2020/03/23	20	22.70	0	0.00	23.50	20	1,597	1.25%
2020/03/19	0	22.55	0	0.00	22.45	0	1,547	0.00%
2020/03/17	1	25.30	0	0.00	25.00	1	1,440	0.07%
2020/03/16	4	26.85	4	26.05	26.00	0	1,402	0.00%
2020/03/13	0	0.00	30	26.20	27.15	-30	1,373	-2.18%
2020/03/12	2	28.30	12	28.09	28.20	-10	1,320	-0.76%
2020/03/11	4	29.04	2	28.75	28.85	2	1,294	0.15%
2020/03/10	0	28.00	0	0.00	27.85	0	1,260	0.00%
2020/03/09	1	28.10	0	0.00	28.00	1	1,233	0.08%
2020/03/06	0	29.00	0	0.00	28.70	0	1,228	0.00%
2020/03/04	1	28.80	0	0.00	28.80	1	1,213	0.08%
2020/03/02	0	29.20	0	0.00	29.00	0	1,194	0.00%
2020/02/27	17	29.22	0	0.00	29.30	17	1,186	1.43%
2020/02/24	6	29.78	0	0.00	29.80	6	1,160	0.52%
2020/02/19	0	0.00	1	29.90	29.85	-1	1,161	-0.09%
2020/02/17	7	29.20	0	0.00	29.10	7	1,164	0.60%
2020/02/14	31	29.46	0	0.00	29.40	31	1,148	2.70%
2020/02/11	0	29.50	0	0.00	29.50	0	1,091	0.00%
2020/02/10	7	29.46	0	0.00	29.35	7	1,101	0.64%
2020/02/07	4	29.86	200	29.90	29.80	-196	1,096	-17.87%	大賣/鉅額交易
2020/02/05	4	30.01	0	0.00	30.00	4	1,105	0.36%
2020/02/04	0	0.00	1	30.55	30.50	-1	1,091	-0.09%
2020/01/31	3	30.75	0	0.00	30.75	3	1,090	0.28%
2020/01/30	1	30.40	0	0.00	30.30	1	1,101	0.09%
2020/01/17	0	32.10	0	0.00	32.05	0	1,095	0.00%
2020/01/14	1	31.80	0	0.00	31.70	1	1,163	0.09%
2020/01/06	1	32.75	0	0.00	32.80	1	1,379	0.07%
2019/12/23	0	0.00	2	33.85	33.70	-2	1,630	-0.12%
2019/12/20	0	0.00	2	34.05	34.00	-2	1,664	-0.12%
2019/12/19	2	33.75	0	0.00	33.80	2	1,665	0.12%
2019/12/16	0	0.00	1	33.10	33.10	-1	1,773	-0.06%
2019/12/13	0	0.00	8	33.20	33.10	-8	1,782	-0.45%
2019/12/12	2	33.35	0	0.00	33.35	2	1,780	0.11%
2019/12/11	0	0.00	3	33.48	33.45	-3	1,783	-0.17%
2019/12/06	1	34.05	0	0.00	34.05	1	1,842	0.05%
2019/12/05	0	0.00	3	34.40	34.15	-3	1,851	-0.16%
2019/12/02	0	0.00	1	33.75	33.50	-1	1,911	-0.05%
2019/11/29	0	0.00	5	34.20	33.75	-5	1,994	-0.25%
2019/11/28	0	0.00	20	34.00	33.80	-20	2,045	-0.98%
2019/11/25	4	33.44	0	0.00	33.60	4	2,136	0.19%
2019/11/21	0	0.00	10	32.70	33.15	-10	2,150	-0.47%
2019/11/20	0	0.00	8	32.85	33.00	-8	2,161	-0.37%
2019/11/12	0	32.85	0	0.00	33.05	0	2,283	0.00%
2019/11/11	5	33.15	0	0.00	33.05	5	2,315	0.22%
2019/11/08	0	0.00	4	33.50	33.60	-4	2,321	-0.17%
2019/11/06	5	34.25	7	34.20	34.10	-2	2,366	-0.08%
2019/11/05	23	34.29	1	34.55	34.40	22	2,362	0.93%
2019/11/04	0	0.00	30	33.65	33.75	-30	2,367	-1.27%
2019/10/22	3	34.28	0	0.00	34.10	3	2,739	0.11%
2019/10/18	3	33.85	0	0.00	33.85	3	3,136	0.10%
2019/10/16	2	33.55	0	0.00	33.45	2	3,352	0.06%
2019/10/14	0	0.00	7	34.64	34.90	-7	3,297	-0.21%
2019/10/09	0	0.00	16	33.45	33.55	-16	3,220	-0.50%
2019/10/08	0	33.20	0	0.00	33.00	0	3,176	0.00%
2019/10/04	2	33.05	0	0.00	32.85	2	3,138	0.06%
2019/10/03	0	33.50	0	0.00	33.00	0	3,142	0.00%
2019/09/25	0	34.30	1	33.15	34.25	-1	3,088	-0.03%
2019/09/24	0	0.00	12	32.90	33.05	-12	3,064	-0.39%
2019/09/20	2	33.60	35	33.52	33.60	-33	3,021	-1.09%
2019/09/09	3	35.40	1	35.30	35.45	2	2,913	0.07%
2019/09/06	5	34.90	104	35.11	35.00	-99	2,906	-3.41%	大賣/
2019/09/04	12	35.90	0	0.00	35.90	12	2,835	0.42%
2019/09/03	28	36.26	33	36.51	36.25	-5	2,792	-0.18%
2019/09/02	417	35.69	17	35.65	35.90	400	2,702	14.80%	大買/鉅額交易
2019/08/29	25	34.71	25	33.98	34.60	0	2,605	0.00%
2019/08/27	3	32.80	0	0.00	32.45	3	2,511	0.12%
2019/08/26	3	32.85	0	0.00	32.90	3	2,497	0.12%
2019/08/22	10	32.78	0	0.00	33.00	10	2,470	0.40%
2019/08/21	6	32.95	0	0.00	33.10	6	2,449	0.24%
2019/08/20	1	33.20	0	0.00	33.25	1	2,420	0.04%
2019/08/15	0	0.00	5	31.20	32.00	-5	2,311	-0.22%
2019/08/13	1	32.00	0	0.00	31.70	1	2,239	0.04%
2019/08/12	2	32.50	461	32.43	32.30	-459	2,211	-20.75%	大賣/鉅額交易
2019/08/08	5	32.40	1	32.90	32.50	4	2,186	0.18%
2019/08/07	6	33.50	0	0.00	33.60	6	2,130	0.28%
2019/08/06	0	0.00	50	32.60	33.15	-50	2,128	-2.35%
2019/08/02	0	0.00	1	33.65	33.80	-1	2,089	-0.05%
2019/08/01	16	34.84	0	0.00	34.20	16	2,046	0.78%
2019/07/31	2	35.20	0	0.00	35.00	2	2,010	0.10%
2019/07/30	6	35.22	0	0.00	35.30	6	1,990	0.30%
2019/07/29	3	35.75	63	35.95	35.55	-60	1,968	-3.05%
2019/07/26	6	35.68	0	0.00	35.65	6	1,925	0.31%
2019/07/25	23	35.34	21	35.90	35.85	2	1,899	0.11%
2019/07/24	81	36.31	25	36.31	35.75	56	1,811	3.09%
2019/07/23	13	37.01	25	37.05	37.40	-12	1,674	-0.72%
2019/07/22	320	38.62	26	38.68	38.30	294	1,520	19.34%	大買/鉅額交易
2019/07/19	102	36.12	22	35.97	36.65	80	1,258	6.36%	大買/
2019/07/18	22	35.79	13	36.44	35.10	9	1,151	0.78%
2019/07/12	2.1	33.11	0	0.00	33.10	2.1	975	0.22%
2019/07/11	1	33.20	0	0.00	33.15	1	974	0.10%
2019/07/10	20	34.60	5	34.50	34.60	15	961	1.56%
2019/07/04	5	34.50	20	34.55	34.60	-15	905	-1.66%
2019/07/02	0	0.00	15	33.63	33.80	-15	895	-1.68%
2019/06/28	0	0.00	5	33.50	33.45	-5	868	-0.58%
2019/06/27	0	0.00	36	33.36	33.25	-36	871	-4.13%
2019/06/26	0	0.00	25	33.11	33.10	-25	867	-2.88%
2019/06/25	0	0.00	15	32.98	32.95	-15	858	-1.75%
2019/06/24	0	0.00	5	33.10	33.05	-5	852	-0.59%
2019/06/19	0	0.00	5	32.04	32.10	-5	813	-0.61%
2019/06/17	0	0.00	14	32.06	32.20	-14	822	-1.70%
2019/06/14	0	0.00	13	31.88	31.75	-13	835	-1.56%
2019/06/13	0	0.00	15	31.43	31.40	-15	839	-1.79%
2019/06/10	5	31.15	0	0.00	31.20	5	839	0.60%
2019/06/03	7	30.99	0	0.00	31.10	7	870	0.80%
2019/05/31	2	31.10	0	0.00	31.45	2	872	0.23%
2019/05/28	16	30.40	0	0.00	30.35	16	914	1.75%
2019/05/27	1	31.10	0	0.00	31.10	1	922	0.11%
2019/05/22	0	0.00	1	31.10	31.20	-1	963	-0.10%
2019/05/21	3	30.75	0	0.00	31.10	3	1,000	0.30%
2019/05/13	0	0.00	2	30.65	30.60	-2	1,122	-0.18%
2019/05/10	6	30.81	2	30.60	30.60	4	1,173	0.34%
2019/05/09	1	31.35	4	31.35	31.20	-3	1,166	-0.26%
2019/05/08	6	31.53	0	0.00	31.75	6	1,182	0.51%
2019/05/07	12	31.99	0	0.00	32.00	12	1,187	1.01%
2019/05/06	12	31.98	0	0.00	32.00	12	1,183	1.01%
2019/05/03	5	32.70	11	32.68	32.65	-6	1,168	-0.51%
2019/04/29	0	0.00	4	31.75	31.75	-4	1,141	-0.35%
2019/04/26	0	0.00	1	31.80	31.85	-1	1,139	-0.09%
2019/04/25	0	0.00	15	32.00	32.10	-15	1,142	-1.31%
2019/04/24	0	0.00	10	32.13	32.00	-10	1,127	-0.89%
2019/04/23	2	31.95	0	0.00	31.90	2	1,100	0.18%
2019/04/22	1	32.15	0	0.00	31.85	1	1,106	0.09%
2019/04/19	5	31.35	0	0.00	31.45	5	1,096	0.46%
2019/04/12	1	31.30	0	0.00	31.30	1	1,105	0.09%
2019/04/11	25	31.63	5	31.55	31.50	20	1,103	1.81%
2019/04/10	25	31.67	0	0.00	31.80	25	1,096	2.28%
2019/04/09	3	31.52	3	31.60	31.60	0	1,106	0.00%
2019/04/03	0	0.00	18	30.90	30.90	-18	1,086	-1.66%
2019/04/02	0	0.00	5	30.93	30.85	-5	1,098	-0.46%
2019/03/29	21	30.81	1	30.90	31.05	20	1,083	1.85%
2019/03/28	27	30.55	0	0.00	30.55	27	1,089	2.48%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/21	13	30.67	1	30.80	30.65	12	1,120	1.07%
2019/03/19	1	30.75	2	30.75	30.50	-1	1,118	-0.09%
2019/03/14	5	29.97	0	0.00	29.90	5	1,120	0.45%
2019/03/13	2	29.80	0	0.00	29.90	2	1,129	0.18%
2019/03/12	2	29.90	1	30.00	29.90	1	1,146	0.09%
2019/03/11	4	29.73	0	0.00	29.80	4	1,191	0.34%
2019/03/08	8	30.04	0	0.00	30.10	8	1,211	0.66%
2019/03/06	1	30.40	0	0.00	30.40	1	1,280	0.08%
2019/03/05	1	30.45	0	0.00	30.50	1	1,312	0.08%
2019/03/04	1	30.55	0	0.00	30.80	1	1,327	0.08%
2019/02/27	0	0.00	2	30.85	30.75	-2	1,318	-0.15%
2019/02/25	0	0.00	0.2	30.70	30.50	-0.2	1,304	-0.02%
2019/02/21	0	0.00	2	30.40	30.35	-2	1,303	-0.15%
2019/02/20	5	30.40	0	0.00	30.40	5	1,312	0.38%
2019/02/19	2	29.75	0	0.00	29.90	2	1,291	0.15%
2019/02/18	1	29.75	0	0.00	29.80	1	1,322	0.08%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	3	29.48	0	0.00	29.45	3	1,352	0.22%
2019/01/28	0	0.00	1	30.50	30.65	-1	1,291	-0.08%
2019/01/24	2	30.55	10	30.45	30.70	-8	1,459	-0.55%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/21	1	31.25	0	0.00	31.35	1	1,554	0.06%
2019/01/17	1	31.20	0	0.00	31.15	1	1,617	0.06%
2018/12/27	2	31.03	2	31.10	31.00	0	2,677	0.00%
2018/12/26	1	30.80	0	0.00	30.70	1	2,724	0.04%
2018/12/21	1	31.25	0	0.00	31.25	1	2,855	0.04%
2018/12/19	0	0.00	1	32.35	32.25	-1	2,864	-0.03%
2018/12/17	1	32.60	0	0.00	32.80	1	2,886	0.03%
2018/12/04	0	0.00	1	32.20	31.95	-1	2,855	-0.04%
2018/12/03	1	32.60	2	32.63	32.55	-1	2,812	-0.04%
2018/11/30	7	31.96	3	31.95	32.00	4	2,785	0.14%
2018/11/22	1	29.75	0	0.00	29.70	1	2,734	0.04%
2018/11/19	30	30.50	1	30.40	30.25	29	2,741	1.06%
2018/11/15	3	30.50	0	0.00	29.70	3	2,769	0.11%
2018/11/09	5	30.05	0	0.00	29.95	5	2,719	0.18%
2018/11/08	3	30.62	0	0.00	30.50	3	2,760	0.11%
2018/11/02	0	0.00	6	30.91	31.25	-6	2,787	-0.22%
2018/11/01	11	31.15	2	31.10	31.10	9	2,746	0.33%
2018/10/31	2	32.00	0	0.00	32.30	2	2,700	0.07%
2018/10/30	10	31.80	0	0.00	32.05	10	2,763	0.36%
2018/10/29	8	31.53	8	32.04	31.70	0	2,740	0.00%
2018/10/26	0	0.00	2	33.30	33.00	-2	2,717	-0.07%
2018/10/23	0	0.00	90	35.04	35.35	-90	2,699	-3.33%
2018/10/22	0	0.00	6	35.51	35.50	-6	2,672	-0.22%
2018/10/19	12	36.33	15	36.20	36.20	-3	2,646	-0.11%
2018/10/18	78	36.04	15	36.15	36.15	63	2,619	2.40%
2018/10/17	4	36.13	3	36.40	36.05	1	2,597	0.04%
2018/10/16	14	38.38	0	0.00	36.90	14	2,524	0.55%
2018/10/15	2	38.10	143	38.53	38.25	-141	2,375	-5.94%	大賣/鉅額交易
2018/10/12	56	36.57	0	0.00	37.30	56	2,132	2.63%
2018/10/11	10	36.55	4	36.55	36.10	6	2,034	0.29%
2018/10/09	4	36.78	28	36.64	36.90	-24	1,900	-1.26%
2018/10/08	5	35.55	15	35.47	35.40	-10	1,801	-0.56%
2018/10/05	0	0.00	10	35.00	35.15	-10	1,773	-0.56%
2018/10/04	0	0.00	20	35.41	35.95	-20	1,759	-1.14%
2018/10/03	0	0.00	2	36.18	36.20	-2	1,714	-0.12%
2018/10/02	10	35.75	3	35.70	35.70	7	1,690	0.41%
2018/10/01	30	35.52	0	0.00	35.35	30	1,696	1.77%
2018/09/28	10	35.00	2	35.00	35.10	8	1,714	0.47%
2018/09/27	30	34.86	11	34.93	34.95	19	1,708	1.11%
2018/09/26	0	0.00	50	34.62	34.35	-50	1,695	-2.95%
2018/09/25	10	34.65	7	34.81	34.90	3	1,680	0.18%
2018/09/21	20	34.14	0	0.00	34.05	20	1,663	1.20%
2018/09/20	0	0.00	2	33.60	33.45	-2	1,658	-0.12%
2018/09/19	18	33.71	0	0.00	33.65	18	1,660	1.08%
2018/09/18	2	33.60	0	0.00	33.50	2	1,652	0.12%
2018/09/14	2	33.20	0	0.00	33.05	2	1,650	0.12%
2018/09/07	0	0.00	1	33.25	33.15	-1	1,610	-0.06%
2018/09/06	1	32.60	0	0.00	33.20	1	1,611	0.06%
2018/09/04	5	33.40	0	0.00	33.50	5	1,582	0.32%
2018/08/28	0	0.00	1	34.35	34.35	-1	1,532	-0.07%
2018/08/23	0	0.00	5	36.10	35.65	-5	1,512	-0.33%
2018/08/22	3	35.15	0	0.00	35.15	3	1,455	0.21%
2018/08/17	1	34.65	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	5	35.10	35.05	-5	1,415	-0.35%
2018/08/15	0	0.00	3	34.82	34.90	-3	1,377	-0.22%
2018/08/07	1	35.10	5	34.99	34.35	-4	1,258	-0.32%
2018/08/06	7	34.62	1	34.50	34.60	6	1,196	0.50%
2018/08/03	10	32.95	0	0.00	33.05	10	1,106	0.90%
2018/08/01	0	0.00	5	32.55	32.60	-5	1,074	-0.47%
2018/07/31	5	31.30	0	0.00	31.60	5	1,045	0.48%
2018/07/30	9	31.83	0	0.00	31.50	9	1,036	0.87%
2018/07/27	0	32.30	0	0.00	32.20	0	994	0.00%
2018/07/25	4	31.85	0	0.00	31.40	4	952	0.42%
2018/07/24	0	0.00	5	31.65	31.80	-5	983	-0.51%
2018/07/19	3	30.92	0	0.00	30.40	3	1,015	0.30%
2018/07/17	1	30.35	0	0.00	30.50	1	1,039	0.10%
2018/07/16	0	0.00	1	30.25	30.10	-1	1,039	-0.10%
2018/07/11	5	29.90	0	0.00	29.75	5	1,058	0.47%
2018/07/10	5	29.25	0	0.00	29.45	5	1,067	0.47%
2018/07/06	1	29.75	0	0.00	30.00	1	989	0.10%
2018/07/05	3	31.17	0	0.00	30.70	3	953	0.31%
2018/07/04	2	31.30	0	0.00	31.30	2	942	0.21%
2018/07/02	2	32.10	0	0.00	32.15	2	965	0.21%
2018/06/26	0	0.00	4	32.30	32.05	-4	958	-0.42%
2018/06/22	1	32.75	4	32.90	32.70	-3	988	-0.30%
2018/05/30	0	0.00	1	33.20	33.40	-1	1,295	-0.08%
2018/05/29	4	33.35	0	0.00	33.30	4	1,318	0.30%
2018/05/28	3	33.50	0	0.00	33.55	3	1,341	0.22%
2018/05/25	3	33.35	0	0.00	33.70	3	1,359	0.22%
2018/05/24	0	0.00	1	33.30	33.55	-1	1,385	-0.07%
2018/05/07	0	0.00	10	35.25	35.40	-10	1,797	-0.56%
2018/05/02	5	36.15	0	0.00	35.45	5	1,836	0.27%
2018/04/30	6	35.96	1	36.40	36.40	5	1,834	0.27%
2018/04/26	1	35.55	1	35.30	35.60	0	1,829	0.00%
2018/04/24	0	0.00	1	34.95	35.30	-1	1,810	-0.06%
2018/04/23	0	0.00	2	35.05	35.00	-2	1,810	-0.11%
2018/04/20	0	0.00	1	34.70	34.70	-1	1,834	-0.05%
2018/04/18	10	33.90	24	33.80	34.00	-14	1,869	-0.75%
2018/03/28	5	34.54	0	0.00	34.50	5	2,323	0.22%
2018/03/27	0	0.00	1	35.35	35.35	-1	2,308	-0.04%
2018/03/26	1	34.80	1	34.80	34.70	0	2,313	0.00%
2018/03/23	1	35.00	10	34.85	34.95	-9	2,304	-0.39%
2018/03/22	1	35.85	0	0.00	35.70	1	2,286	0.04%
2018/03/21	0	0.00	30	36.19	36.10	-30	2,306	-1.30%
2018/03/20	1	36.15	5	36.30	36.20	-4	2,344	-0.17%
2018/03/19	4	36.93	0	0.00	36.65	4	2,352	0.17%
2018/03/16	2	36.28	1	37.00	37.60	1	2,329	0.04%
2018/03/13	0	0.00	3	36.30	36.40	-3	2,347	-0.13%
2018/03/12	0	0.00	1	36.20	36.40	-1	2,414	-0.04%
2018/03/09	3	36.05	1	36.35	36.20	2	2,461	0.08%
2018/03/08	6	36.62	0	0.00	36.40	6	2,599	0.23%
2018/03/07	5	37.15	0	0.00	36.95	5	2,759	0.18%
2018/03/06	10	38.15	0.4	37.15	37.30	9.6	2,813	0.34%
2018/03/05	0	0.00	4	38.00	37.75	-4	2,827	-0.14%
2018/03/02	6	37.18	0	0.00	37.70	6	2,780	0.22%
2018/02/27	2	38.00	0	0.00	37.30	2	2,758	0.07%
2018/02/23	0	0.00	16	37.70	37.50	-16	2,721	-0.59%
2018/02/22	4	36.95	0	0.00	37.35	4	2,684	0.15%
2018/02/21	1	36.90	0	0.00	36.30	1	2,648	0.04%
2018/02/09	1	33.50	11	33.19	34.50	-10	2,595	-0.39%
2018/02/07	10	35.35	60	34.86	34.60	-50	2,574	-1.94%
2018/02/06	3	35.03	30	34.74	34.65	-27	2,558	-1.06%
2018/02/05	7	37.04	0	0.00	37.10	7	2,494	0.28%
2018/02/01	34	39.35	21	39.60	38.50	13	2,464	0.53%
2018/01/30	1	37.80	0	0.00	37.75	1	2,309	0.04%
2018/01/16	5	37.95	1	37.90	38.15	4	2,372	0.17%
2018/01/15	5	38.40	0	0.00	38.50	5	2,338	0.21%
2018/01/12	10	38.70	0	0.00	38.90	10	2,387	0.42%
2018/01/11	5	39.25	0	0.00	39.25	5	2,347	0.21%
2018/01/10	0	0.00	20	39.10	38.50	-20	2,240	-0.89%
2018/01/02	5	37.30	0	0.00	37.30	5	2,055	0.24%