僑威 (3078)-富邦-南屯券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528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

僑威 (3078)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/30	1.1	77.18	0	0.00	76.00	1.1	1,849	0.06%
2024/05/29	0	0.00	2	78.10	77.80	-2	1,872	-0.11%
2024/05/27	0	0.00	1	77.30	77.40	-1	1,937	-0.05%
2024/05/21	0	0.00	0	76.70	76.50	0	2,079	0.00%
2024/05/20	1.2	76.42	0	0.00	76.50	1.2	2,113	0.06%
2024/05/17	0.6	75.88	0	0.00	75.60	0.6	2,150	0.03%
2024/05/16	0	0.00	3	75.50	75.30	-3	2,188	-0.14%
2024/05/14	0.1	75.80	0	75.60	75.60	0	2,306	0.00%
2024/05/13	0	0.00	2	76.00	75.40	-2	2,325	-0.09%
2024/05/09	0.1	76.98	0	0.00	76.40	0.1	2,341	0.00%
2024/05/08	1	77.60	0	0.00	77.50	1	2,338	0.04%
2024/04/30	0	0.00	1	75.30	75.60	-1	2,342	-0.04%
2024/04/29	0	0.00	1	74.20	75.40	-1	2,352	-0.04%
2024/04/26	1	74.00	0	0.00	73.70	1	2,390	0.04%
2024/04/25	3	73.67	0	0.00	73.40	3	2,392	0.13%
2024/04/24	0	0.00	1	74.40	74.30	-1	2,393	-0.04%
2024/04/22	6	75.63	1	73.80	73.50	5	2,419	0.21%
2024/04/18	1	77.40	1	78.00	78.20	0	2,407	0.00%
2024/04/16	20	77.52	2	77.15	77.10	18	2,461	0.73%
2024/04/12	2	78.40	1	78.50	78.80	1	2,613	0.04%
2024/04/11	2	77.90	2	77.90	77.80	0	2,626	0.00%
2024/04/10	3	78.60	0	0.00	78.10	3	2,709	0.11%
2024/04/08	5	78.70	0	0.00	78.70	5	2,722	0.18%
2024/04/03	2	79.05	0.3	79.30	79.10	1.7	2,800	0.06%
2024/04/02	1	79.70	0.1	79.90	79.60	0.9	2,920	0.03%
2024/04/01	0	0.00	1	79.00	79.50	-1	2,941	-0.03%
2024/03/29	1	79.60	3	79.00	79.20	-2	2,968	-0.07%
2024/03/28	5	79.82	1	79.70	79.50	4	2,986	0.13%
2024/03/27	1	79.70	0	0.00	79.70	1	3,001	0.03%
2024/03/26	1	79.70	0	0.00	79.10	1	3,020	0.03%
2024/03/25	0	0.00	5	80.80	80.50	-5	3,034	-0.16%
2024/03/22	25	80.88	0.2	81.00	81.00	24.8	3,053	0.81%
2024/03/21	5	81.80	6	81.67	81.60	-1	3,060	-0.03%
2024/03/20	2.1	81.97	9.1	81.42	82.00	-7	3,106	-0.23%
2024/03/19	0	0.00	1.1	80.71	80.70	-1.1	3,113	-0.04%
2024/03/18	7	80.53	0	0.00	80.50	7	3,196	0.22%
2024/03/15	1	79.60	0.6	79.50	80.00	0.4	3,305	0.01%
2024/03/14	5	80.10	1	80.30	79.30	4	3,542	0.11%
2024/03/13	0	0.00	1	77.80	77.80	-1	4,053	-0.02%
2024/03/12	1	78.40	0	0.00	78.40	1	4,126	0.02%
2024/03/08	20.1	80.17	7	80.30	79.30	13.1	4,164	0.31%
2024/03/07	14	83.13	0	0.00	81.60	14	4,190	0.33%
2024/03/06	36.7	84.54	17	84.76	84.00	19.7	4,129	0.48%
2024/03/05	0.1	83.50	1	83.40	83.60	-0.9	3,947	-0.02%
2024/03/04	2	83.20	0	0.00	83.00	2	3,982	0.05%
2024/03/01	1	83.69	3	83.47	82.70	-2	3,988	-0.05%
2024/02/27	4	82.00	1	83.30	81.80	3	4,194	0.07%
2024/02/26	4	82.85	1	83.00	83.10	3	5,009	0.06%
2024/02/19	1	82.90	12	83.16	83.20	-11	5,496	-0.20%
2024/02/16	4	82.48	4	82.68	83.10	0	5,588	0.00%
2024/02/15	3	81.37	6	81.62	82.20	-3	5,724	-0.05%
2024/02/05	0.3	80.18	0	0.00	79.80	0.3	5,823	0.00%
2024/02/02	1.2	79.77	0	0.00	79.60	1.2	5,872	0.02%
2024/02/01	0	0.00	5	79.30	79.00	-5	5,946	-0.08%
2024/01/29	0.2	79.70	2	79.25	79.70	-1.8	6,240	-0.03%
2024/01/26	1	78.50	0	0.00	78.10	1	6,288	0.02%
2024/01/25	0	0.00	28	79.78	79.10	-28	6,364	-0.44%
2024/01/24	0	0.00	2	80.40	80.10	-2	6,443	-0.03%
2024/01/23	0.1	80.40	1	80.30	80.20	-1	6,599	-0.01%
2024/01/22	0.1	80.50	6	80.17	80.70	-6	6,667	-0.09%
2024/01/18	1	77.20	20	77.16	78.00	-19	6,960	-0.27%
2024/01/17	12	78.10	0	0.00	77.80	12	7,288	0.16%
2024/01/15	0	0.00	1	79.20	79.10	-1	7,510	-0.01%
2024/01/12	3	78.20	1	78.10	78.00	2	7,564	0.03%
2024/01/11	54	78.10	0.1	79.10	79.00	54	7,620	0.71%
2024/01/10	41	77.43	1	77.70	77.40	40	7,775	0.51%
2024/01/09	10	79.17	112.2	78.54	78.30	-102.2	8,039	-1.27%	大賣/鉅額交易
2024/01/08	1	81.60	2.2	81.90	81.30	-1.2	8,046	-0.01%
2024/01/05	8	81.88	0.1	81.70	81.80	8	8,493	0.09%
2024/01/04	9	82.59	8	81.93	81.60	1	8,691	0.01%
2024/01/03	2	83.25	0	0.00	83.00	2	8,692	0.02%
2023/12/29	3	84.53	0	0.00	84.20	3	8,851	0.03%
2023/12/28	3	83.63	7.1	84.08	84.80	-4.1	8,890	-0.05%
2023/12/27	3	82.70	0	0.00	82.60	3	8,907	0.03%
2023/12/25	0	0.00	6.3	82.89	82.70	-6.3	9,008	-0.07%
2023/12/22	7	83.06	34	82.93	83.00	-27	9,019	-0.30%
2023/12/21	0	0.00	9	82.69	82.90	-9	9,045	-0.10%
2023/12/20	0.1	83.80	0	0.00	83.20	0.1	9,062	0.00%
2023/12/19	2	82.90	0	0.00	82.90	2	9,089	0.02%
2023/12/18	1	83.40	20	83.30	83.30	-19	9,166	-0.21%
2023/12/15	0	0.00	16	83.50	83.20	-16	9,244	-0.17%
2023/12/14	10.1	84.04	9	83.99	83.80	1.1	9,271	0.01%
2023/12/13	6.1	83.93	2	83.70	83.80	4.1	9,276	0.04%
2023/12/12	3	84.77	10	84.93	84.00	-7	9,315	-0.08%
2023/12/11	15.1	85.66	2	85.65	85.30	13.1	9,265	0.14%
2023/12/08	13.3	87.51	21	87.68	87.70	-7.8	9,109	-0.09%
2023/12/07	0	0.00	18	83.99	83.60	-18	8,853	-0.20%
2023/12/06	7	82.81	0	0.00	82.80	7	8,957	0.08%
2023/12/05	2	82.80	9	82.94	82.90	-7	8,994	-0.08%
2023/12/04	2.2	84.12	13	84.36	83.90	-10.8	9,146	-0.12%
2023/12/01	8.1	84.34	11	84.15	84.50	-2.9	9,155	-0.03%
2023/11/30	0	0.00	1	84.50	84.50	-1	9,201	-0.01%
2023/11/29	1	83.90	2	84.40	83.90	-1	9,271	-0.01%
2023/11/28	1	83.90	1	84.40	84.40	0	9,517	0.00%
2023/11/27	7	84.39	6.1	83.61	83.60	0.9	9,886	0.01%
2023/11/24	13	85.34	1	86.00	85.00	12	9,861	0.12%
2023/11/23	57.1	86.71	42.8	87.16	84.60	14.3	9,778	0.15%
2023/11/22	3.3	85.28	13.9	85.47	85.40	-10.6	9,040	-0.12%
2023/11/21	1	83.70	1	83.60	83.60	0	8,830	0.00%
2023/11/20	0	0.00	2.2	84.18	84.20	-2.2	8,932	-0.02%
2023/11/17	0	0.00	2.1	83.10	82.80	-2.1	9,002	-0.02%
2023/11/16	8	82.11	5	81.90	81.90	3	9,156	0.03%
2023/11/15	5.4	82.66	0.1	82.60	81.80	5.3	9,259	0.06%
2023/11/14	3.1	83.58	14.4	83.21	82.50	-11.3	9,568	-0.12%
2023/11/13	7.1	82.56	3.2	82.35	82.30	3.9	9,744	0.04%
2023/11/10	17	84.84	11	84.85	84.90	6	9,948	0.06%
2023/11/09	1.1	85.07	2	84.80	84.20	-0.9	10,522	-0.01%
2023/11/08	3	85.07	1	85.50	84.70	2	10,860	0.02%
2023/11/07	2.1	85.51	4.2	85.09	84.80	-2.1	11,106	-0.02%
2023/11/03	21.1	83.44	9	84.14	83.10	12.1	11,597	0.10%
2023/11/02	0	0.00	2.1	83.07	83.90	-2.1	11,808	-0.02%
2023/11/01	2.1	81.89	1	81.20	81.20	1.1	11,962	0.01%
2023/10/31	3.4	84.10	2	81.70	81.70	1.4	12,113	0.01%
2023/10/30	1.1	84.60	0.1	84.90	84.70	1	12,075	0.01%
2023/10/27	3.3	85.54	29.2	84.06	84.80	-25.9	12,072	-0.21%
2023/10/26	5	83.56	2	83.40	82.70	3	12,122	0.02%
2023/10/25	10	84.71	57.2	85.67	83.50	-47.2	12,295	-0.38%
2023/10/24	53.1	85.19	4	82.28	85.30	49.1	12,105	0.41%
2023/10/23	1	80.80	0	0.00	80.00	1	11,995	0.01%
2023/10/20	2	80.05	1	80.40	80.70	1	12,076	0.01%
2023/10/19	2	81.40	1	80.70	81.70	1	12,162	0.01%
2023/10/18	3.2	82.09	1	81.40	80.60	2.2	12,231	0.02%
2023/10/17	6	84.93	12.2	84.79	83.80	-6.2	12,246	-0.05%
2023/10/16	1	83.50	1	83.42	84.40	0	12,366	0.00%
2023/10/13	14.2	84.75	3.3	84.63	84.00	10.9	13,411	0.08%
2023/10/12	2	80.95	14.6	81.46	83.50	-12.6	13,339	-0.09%
2023/10/11	13.5	79.88	8	80.60	79.20	5.5	13,437	0.04%
2023/10/06	0	0.00	1	80.70	80.90	-1	13,554	-0.01%
2023/10/05	7	80.89	13	80.80	80.10	-6	13,613	-0.04%
2023/10/04	2	80.20	2	80.30	80.60	0	13,649	0.00%
2023/10/03	14	80.26	5	79.52	79.20	9	13,795	0.07%
2023/10/02	3	79.20	7.1	79.19	79.10	-4.1	13,861	-0.03%
2023/09/28	6	77.43	9	77.51	77.30	-3	13,976	-0.02%
2023/09/27	7	75.73	2	75.20	75.40	5	14,331	0.03%
2023/09/26	8	77.30	7.1	76.64	76.10	0.9	14,535	0.01%
2023/09/25	0.1	77.10	7	76.26	77.00	-6.9	14,871	-0.05%
2023/09/22	6	75.00	0	0.00	75.90	6	15,074	0.04%
2023/09/21	10	75.05	15.3	74.57	74.40	-5.3	15,147	-0.03%
2023/09/20	31.2	76.93	11	76.42	76.40	20.2	15,341	0.13%
2023/09/19	6.8	78.14	3	77.77	77.20	3.8	15,572	0.02%
2023/09/18	3	77.63	2	77.85	77.50	1	15,756	0.01%
2023/09/15	6	79.70	1	79.80	78.90	5	16,147	0.03%
2023/09/14	2	79.85	4.1	79.95	79.80	-2.1	16,256	-0.01%
2023/09/13	8.1	77.43	2	77.60	78.20	6.1	16,373	0.04%
2023/09/12	16.2	78.71	5	78.02	78.00	11.2	16,841	0.07%
2023/09/11	7.2	82.95	11	82.62	81.60	-3.9	16,789	-0.02%
2023/09/08	1	83.60	4	82.50	82.50	-3	17,020	-0.02%
2023/09/07	31	84.25	17	83.61	83.60	14	17,950	0.08%
2023/09/06	2	82.30	1	83.40	82.80	1	18,724	0.01%
2023/09/05	1	81.40	2	82.20	82.20	-1	18,786	-0.01%
2023/09/04	1	81.60	4	80.78	80.80	-3	19,062	-0.02%
2023/09/01	12.1	84.71	13	84.32	82.00	-1	19,547	0.00%
2023/08/31	18	82.16	35	84.03	85.50	-17	19,692	-0.09%
2023/08/30	16	81.34	0	0.00	81.70	16	19,704	0.08%
2023/08/29	28	80.07	3	79.90	79.80	25	19,820	0.13%
2023/08/28	10	79.80	4	80.73	78.90	6	19,960	0.03%
2023/08/25	13	81.25	14.1	82.02	81.70	-1.1	19,972	-0.01%
2023/08/24	5.1	82.02	9.1	81.76	80.40	-4	20,139	-0.02%
2023/08/23	12.4	82.52	4	82.78	81.80	8.4	20,314	0.04%
2023/08/22	4.5	86.54	4.4	86.35	84.20	0.1	20,351	0.00%
2023/08/21	19.2	84.97	20	85.25	85.30	-0.8	20,290	0.00%
2023/08/18	11.3	86.83	6	85.00	84.40	5.3	20,559	0.03%
2023/08/17	12.2	87.32	16.2	88.15	89.00	-4	20,628	-0.02%
2023/08/16	13.2	85.76	12.6	84.99	86.90	0.6	20,446	0.00%
2023/08/15	26.5	86.00	36	86.39	84.80	-9.5	20,560	-0.05%
2023/08/14	29.6	83.53	31.5	83.40	82.40	-1.9	20,218	-0.01%
2023/08/11	8.1	83.45	9.1	82.92	82.20	-1	20,029	-0.01%
2023/08/10	21.2	82.12	17	80.66	79.70	4.2	19,884	0.02%
2023/08/09	19.1	85.48	12.1	85.19	85.40	7	19,734	0.04%
2023/08/08	20	83.89	8.4	84.14	84.10	11.6	19,603	0.06%
2023/08/07	14	80.96	17.3	83.08	83.30	-3.3	19,492	-0.02%
2023/08/04	20.3	80.03	9	81.17	81.00	11.3	19,346	0.06%
2023/08/02	0.2	75.70	3	77.37	75.70	-2.8	19,237	-0.01%
2023/08/01	5	78.72	0	0.00	78.60	5	19,252	0.03%
2023/07/31	5	81.56	3	82.33	78.70	2	19,297	0.01%
2023/07/28	4.4	79.79	5.2	80.21	81.40	-0.8	19,197	0.00%
2023/07/27	7	79.36	8.5	79.30	78.10	-1.5	19,159	-0.01%
2023/07/26	1	77.80	3.1	77.76	76.70	-2.1	19,339	-0.01%
2023/07/25	3	78.40	3	78.57	77.80	0	19,469	0.00%
2023/07/24	15.1	77.83	10	78.88	77.70	5.1	19,539	0.03%
2023/07/21	1.4	78.29	0	0.00	79.90	1.4	19,525	0.01%
2023/07/20	6	78.18	36.6	78.21	78.90	-30.6	19,553	-0.16%
2023/07/19	33.3	76.09	61.1	76.77	76.90	-27.8	19,616	-0.14%
2023/07/18	43.7	86.26	64	85.82	78.90	-20.3	19,512	-0.10%
2023/07/17	48	82.46	71.2	86.37	87.60	-23.2	18,885	-0.12%
2023/07/14	84	79.82	28.3	78.49	79.70	55.7	18,851	0.30%
2023/07/13	50.2	77.09	16.1	77.21	76.30	34.1	18,776	0.18%
2023/07/12	7.1	75.50	3	75.13	75.70	4.1	18,909	0.02%
2023/07/11	1.1	75.08	10	76.62	74.90	-8.9	19,029	-0.05%
2023/07/10	11	75.92	8.1	75.44	74.90	2.9	18,978	0.02%
2023/07/07	7.1	79.18	39	77.73	78.60	-31.9	18,863	-0.17%
2023/07/06	4.2	81.39	8	80.73	80.00	-3.8	18,926	-0.02%
2023/07/05	63.4	83.56	26.4	83.17	81.70	37	18,912	0.20%
2023/07/04	11	80.23	19	80.16	79.90	-8	18,534	-0.04%
2023/07/03	21.4	80.33	10	79.40	81.20	11.4	18,386	0.06%
2023/06/30	8	74.35	6	75.83	76.80	2	18,127	0.01%
2023/06/29	7	75.46	10.7	75.71	74.80	-3.7	17,944	-0.02%
2023/06/28	17.1	76.52	11.1	75.69	75.00	6	17,843	0.03%
2023/06/27	20	77.29	62.1	76.90	75.00	-42.1	17,579	-0.24%
2023/06/26	12.3	79.24	63	78.83	79.60	-50.7	17,295	-0.29%
2023/06/21	28.8	84.26	46.5	83.65	82.20	-17.7	17,029	-0.10%
2023/06/20	21.2	83.05	10	83.16	81.80	11.2	16,577	0.07%
2023/06/19	13.4	82.62	34.3	82.44	82.00	-21	16,350	-0.13%
2023/06/16	113.2	83.21	36.2	82.64	83.60	76.9	16,178	0.48%	大買/
2023/06/15	13.2	78.29	8	78.29	79.40	5.2	15,636	0.03%
2023/06/14	20	78.82	27	78.16	79.00	-7	15,448	-0.05%
2023/06/13	29.3	78.68	40	78.28	78.20	-10.8	15,043	-0.07%
2023/06/12	47.1	74.17	43	74.16	74.20	4.1	14,123	0.03%
2023/06/09	0	0.00	22.3	71.01	72.00	-22.3	13,152	-0.17%
2023/06/08	19.2	66.52	248	66.00	65.50	-228.8	13,004	-1.76%	大賣/鉅額交易
2023/06/07	346	67.75	135.3	66.98	68.20	210.8	12,639	1.67%	大買/大賣/鉅額交易
2023/06/06	96.2	64.52	31	63.70	64.00	65.2	12,037	0.54%
2023/06/05	20	62.59	11	62.50	62.60	9	11,588	0.08%
2023/06/02	10.1	60.11	9	60.36	59.90	1.1	11,161	0.01%
2023/06/01	4	59.65	9	59.94	59.90	-5	10,951	-0.05%
2023/05/31	2	58.35	8	59.10	58.00	-6	10,743	-0.06%
2023/05/30	17	60.05	7	59.07	58.50	10	10,599	0.09%
2023/05/29	25	60.01	32	60.33	61.00	-7	10,304	-0.07%
2023/05/26	8	57.56	0	0.00	56.80	8	9,945	0.08%
2023/05/25	6	59.27	13.2	58.91	58.90	-7.2	9,715	-0.07%
2023/05/24	8	60.59	4	59.55	59.70	4	9,565	0.04%
2023/05/23	10.1	59.72	27	59.44	59.70	-16.9	9,189	-0.18%
2023/05/22	0	0.00	5	57.02	57.60	-5	8,693	-0.06%
2023/05/19	32.5	56.92	31	56.86	55.90	1.5	8,549	0.02%
2023/05/18	14	56.81	32	56.44	57.00	-18	8,065	-0.22%
2023/05/17	54	55.86	7	55.47	56.00	47	7,791	0.60%
2023/05/16	11	54.46	2	55.00	54.30	9	7,546	0.12%
2023/05/15	7	55.10	6	53.73	52.70	1	7,323	0.01%
2023/05/12	10	54.23	5	53.94	55.00	5	7,155	0.07%
2023/05/11	4	52.10	107	51.78	52.00	-103	6,911	-1.49%	大賣/鉅額交易
2023/05/10	11	52.98	10	54.40	53.70	1	6,742	0.01%
2023/05/09	6	54.78	143	53.84	53.80	-137	6,631	-2.07%	大賣/鉅額交易
2023/05/08	162.5	55.31	3	55.53	55.50	159.5	6,492	2.46%	大買/鉅額交易
2023/05/05	24	54.03	21	53.94	54.30	3	6,343	0.05%
2023/05/04	97	55.34	3	55.60	55.60	94	6,216	1.51%
2023/05/03	23	56.34	7	56.40	56.60	16	6,033	0.27%
2023/05/02	12.1	56.86	6	57.00	56.90	6.1	5,775	0.11%
2023/04/28	2	54.75	10	54.29	54.40	-8	5,440	-0.15%
2023/04/27	5	52.62	4	52.83	52.30	1	5,192	0.02%
2023/04/26	7	50.71	15.4	50.93	50.90	-8.4	4,991	-0.17%
2023/04/25	2.1	53.93	1.5	52.43	52.00	0.6	4,840	0.01%
2023/04/24	11	53.38	5	53.48	53.10	6	4,661	0.13%
2023/04/21	4	53.43	1	52.20	51.50	3	4,400	0.07%
2023/04/20	59.3	57.04	145	56.15	54.70	-85.7	4,074	-2.10%	大賣/
2023/04/19	110	55.89	22	55.32	56.70	88	3,489	2.52%	大買/
2023/04/18	10	52.08	3	51.83	51.60	7	3,111	0.22%
2023/04/17	10	52.90	30	53.02	53.40	-20	2,863	-0.70%
2023/04/14	1.5	51.03	19	49.49	49.35	-17.5	2,510	-0.70%
2023/04/13	0	0.00	31	48.27	48.00	-31	2,258	-1.37%
2023/04/12	5	49.39	117	49.51	49.55	-112	2,122	-5.28%	大賣/鉅額交易
2023/04/11	448	47.74	335	47.87	48.45	113	1,952	5.79%	大買/大賣/鉅額交易
2023/04/10	4	45.20	83	46.07	45.60	-79	1,676	-4.71%
2023/04/07	0	0.00	10	42.90	42.85	-10	1,484	-0.67%
2023/04/06	3	43.25	0	0.00	43.60	3	1,425	0.21%
2023/03/31	51	43.24	4	42.99	44.30	47	1,330	3.53%
2023/03/30	40	42.03	0	0.00	41.95	40	1,203	3.32%
2023/03/29	0	0.00	2	40.68	40.65	-2	1,133	-0.18%
2023/03/28	1	40.00	1	40.60	40.20	0	1,092	0.00%
2023/03/27	1	39.85	0	0.00	39.80	1	1,048	0.10%
2023/03/23	1	38.75	0	0.00	38.80	1	991	0.10%
2023/03/22	0	0.00	0	38.65	38.80	0	969	0.00%
2023/03/21	0	0.00	1	39.00	39.10	-1	942	-0.11%
2023/03/20	4	38.56	4	38.36	38.10	0	901	0.00%
2023/03/17	2	37.85	6	38.16	37.70	-4	864	-0.46%
2023/03/15	3	37.95	3	37.17	36.10	0	741	0.00%
2023/03/14	0	0.00	2	35.90	36.45	-2	637	-0.31%
2023/03/13	0	0.00	7	35.75	35.55	-7	613	-1.14%
2023/03/09	5	35.07	1	35.20	34.60	4	568	0.70%
2023/03/07	0	0.00	13	33.98	33.95	-13	548	-2.37%
2023/03/06	2	34.10	0	0.00	33.90	2	540	0.37%
2023/03/03	1	33.05	0	0.00	33.10	1	518	0.19%
2023/02/24	1	32.35	0	0.00	32.45	1	504	0.20%
2023/02/23	0	0.00	1	33.40	33.30	-1	491	-0.20%
2023/02/21	5	33.65	2	33.85	33.85	3	474	0.63%
2023/02/20	1	32.15	0	0.00	32.50	1	418	0.24%
2023/02/16	0	0.00	0	31.50	31.60	0	362	-0.01%
2023/02/15	3	31.40	4	31.48	31.25	-1	355	-0.28%
2023/02/14	0	0.00	2	29.68	29.75	-2	325	-0.61%
2023/02/09	1	29.80	1	30.15	30.15	0	333	0.00%
2022/12/27	1	28.45	0	0.00	28.50	1	334	0.30%
2022/12/23	0	0.00	2	28.20	28.35	-2	330	-0.61%
2022/12/22	3	27.52	0	0.00	27.60	3	325	0.92%
2022/12/15	0	0.00	1	28.55	29.15	-1	308	-0.32%
2022/12/13	2	27.60	0	0.00	27.45	2	285	0.70%
2022/11/30	0	0.00	2	27.50	27.50	-2	254	-0.79%
2022/11/25	2	26.95	0	0.00	26.65	2	245	0.81%
2022/11/10	0	0.00	10	25.45	25.50	-10	278	-3.59%
2022/11/08	0	0.00	1	25.35	25.25	-1	275	-0.36%
2022/11/07	11	25.01	0	0.00	24.95	11	273	4.03%
2022/11/01	1	24.35	1	24.50	24.45	0	267	0.00%
2022/10/25	0	0.00	1	24.00	23.90	-1	257	-0.39%
2022/10/24	1	24.50	0	0.00	24.50	1	253	0.39%
2022/10/11	1	26.80	0.1	27.00	26.85	0.9	236	0.39%
2022/09/28	1	28.60	0	0.00	27.55	1	243	0.41%
2022/09/26	1	29.00	0	0.00	28.80	1	248	0.40%
2022/09/23	1	29.95	0	0.00	29.90	1	262	0.38%
2022/09/22	0	30.00	0	0.00	30.00	0	266	0.02%
2022/09/15	0	0.00	6	30.80	31.10	-6	272	-2.20%
2022/09/13	6	30.25	0	0.00	30.20	6	272	2.20%
2022/08/26	1	31.90	0	0.00	31.90	1	284	0.35%
2022/08/24	0	0.00	1	35.50	35.20	-1	278	-0.36%
2022/08/22	2	35.73	2	35.58	35.75	0	256	0.00%
2022/08/19	1	35.80	1	35.85	35.80	0	251	0.02%
2022/08/18	1	35.60	0	0.00	35.60	1	248	0.40%
2022/08/17	0	0.00	1	34.70	35.20	-1	240	-0.42%
2022/08/16	2	34.48	0	0.00	34.55	2	232	0.86%
2022/08/15	1	34.40	0	0.00	34.35	1	230	0.43%
2022/08/12	0	0.00	1	34.20	34.10	-1	229	-0.44%
2022/08/10	0	0.00	1	33.65	33.45	-1	228	-0.44%
2022/08/02	1	32.80	0	0.00	32.75	1	233	0.43%
2022/07/28	1	32.70	0	0.00	32.75	1	240	0.42%
2022/07/25	1	32.80	1	32.50	32.90	0	240	0.00%
2022/07/14	0	0.00	2	30.35	30.40	-2	264	-0.76%
2022/07/12	1	29.25	0	0.00	29.25	1	263	0.38%
2022/07/08	0	0.00	0.1	30.20	30.20	-0.1	262	-0.04%
2022/06/17	2	35.05	0	0.00	34.95	2	289	0.69%
2022/06/16	2	36.43	0	0.00	35.70	2	289	0.69%
2022/06/10	1	36.90	1	36.90	36.65	0	322	0.00%
2022/06/09	0	37.60	1	37.50	37.65	-1	319	-0.31%
2022/06/08	0	0.00	2	37.20	37.50	-2	322	-0.62%
2022/06/07	0	36.95	0	0.00	36.95	0	332	0.01%
2022/06/01	0	36.80	0	0.00	36.75	0	378	0.01%
2022/05/13	1	33.75	0	0.00	33.85	1	443	0.23%
2022/05/12	1	34.30	0	0.00	33.75	1	446	0.22%
2022/04/28	1	35.25	0	0.00	35.50	1	467	0.21%
2022/04/27	1	35.35	0	0.00	35.30	1	468	0.21%
2022/04/21	0	37.95	0	0.00	37.90	0	471	0.00%
2022/04/18	0	37.00	0	0.00	35.95	0	464	0.00%
2022/04/14	0	36.95	0	0.00	36.15	0	473	0.00%
2022/04/08	0	37.95	0	0.00	37.60	0	480	0.00%
2022/04/06	0	38.95	0	0.00	38.00	0	492	0.00%
2022/04/01	0	0.00	1	37.80	37.80	-1	492	-0.20%
2022/03/31	0	0.00	1	37.80	37.80	-1	500	-0.20%
2022/03/23	0.1	38.00	0	0.00	37.15	0.1	503	0.01%
2022/03/16	1	34.75	0	0.00	34.75	1	539	0.19%
2022/03/11	0	0.00	1	36.50	36.40	-1	568	-0.18%
2022/03/10	0.1	36.55	1	36.40	36.60	-1	570	-0.17%
2022/03/09	0	36.55	0	0.00	36.40	0	568	0.00%
2022/03/04	1	39.80	0	0.00	39.75	1	554	0.18%
2022/03/03	0	0.00	1	39.35	39.50	-1	573	-0.17%
2022/02/25	0	0.00	2	39.00	39.00	-2	942	-0.21%
2022/02/24	1	39.00	3	39.38	38.70	-2	954	-0.21%
2022/02/23	1	39.10	1	39.45	39.45	0	947	0.00%
2022/02/16	2	39.00	0	0.00	39.05	2	953	0.21%
2022/02/10	1	39.00	0	0.00	39.20	1	981	0.10%
2022/01/26	2	37.60	0	0.00	37.60	2	995	0.20%
2022/01/14	6	39.03	0	0.00	39.15	6	1,052	0.57%
2022/01/10	0	38.65	0	0.00	38.55	0	1,081	0.00%
2021/12/23	0	0.00	6	39.15	39.20	-6	1,124	-0.53%
2021/12/16	2	38.10	0	0.00	38.20	2	1,136	0.18%
2021/12/15	4	38.10	0	0.00	38.05	4	1,137	0.35%
2021/12/14	1	38.05	0	0.00	37.90	1	1,134	0.09%
2021/12/09	0	0.00	1	39.15	39.00	-1	1,113	-0.09%
2021/12/07	0	0.00	1	40.00	40.30	-1	1,083	-0.09%
2021/12/06	0	0.00	5	39.85	40.05	-5	1,091	-0.46%
2021/12/03	6	39.87	0	0.00	40.00	6	1,108	0.54%
2021/12/02	15	39.73	0	0.00	39.50	15	1,128	1.33%
2021/12/01	0	0.00	9	39.23	39.55	-9	1,157	-0.78%
2021/11/29	0	0.00	2	39.10	39.25	-2	1,164	-0.17%
2021/11/26	1	40.55	1	40.65	40.10	0	1,148	0.00%
2021/11/25	1	42.55	0	0.00	42.30	1	1,114	0.09%
2021/11/24	11	43.39	13	43.48	43.50	-2	1,081	-0.18%
2021/11/22	1	39.90	0	0.00	39.95	1	849	0.12%
2021/11/18	6	39.95	0	0.00	39.90	6	883	0.68%
2021/11/11	1	39.75	0	0.00	39.55	1	948	0.11%
2021/11/10	3	40.18	0	0.00	40.05	3	966	0.31%
2021/11/02	1	41.30	0	0.00	40.90	1	1,171	0.09%
2021/10/27	0	0.00	2	40.08	40.15	-2	1,359	-0.15%
2021/10/08	0	0.00	0	39.00	38.95	0	1,767	0.00%
2021/10/07	0	0.00	0	39.00	39.00	0	1,824	0.00%
2021/10/04	2	37.08	0	0.00	36.50	2	1,994	0.10%
2021/10/01	1	37.60	1	38.15	37.50	0	2,006	0.00%
2021/09/28	2	39.15	0	0.00	39.20	2	2,109	0.09%
2021/09/27	0	0.00	2	39.90	39.80	-2	2,153	-0.09%
2021/09/24	1	40.30	0	0.00	40.30	1	2,281	0.04%
2021/09/17	0	0.00	5	39.20	39.15	-5	2,470	-0.20%
2021/09/14	0	0.00	2	40.00	39.95	-2	2,557	-0.08%
2021/09/10	0	0.00	6	40.20	40.45	-6	2,613	-0.23%
2021/09/09	10	39.96	1	40.10	39.80	9	2,654	0.34%
2021/09/08	2	40.28	1	40.30	39.60	1	2,657	0.04%
2021/09/07	0	0.00	2	40.15	39.60	-2	2,661	-0.08%
2021/09/06	4	42.20	0	0.00	40.70	4	2,655	0.15%
2021/09/03	0	0.00	1	43.75	43.25	-1	2,628	-0.04%
2021/09/01	1	43.50	0	0.00	43.30	1	2,665	0.04%
2021/08/31	1	43.60	0	0.00	43.65	1	2,676	0.04%
2021/08/30	0	0.00	3	44.12	43.90	-3	2,701	-0.11%
2021/08/26	3	46.95	0	0.00	47.10	3	2,701	0.11%
2021/08/19	1	44.90	0	0.00	44.80	1	2,812	0.04%
2021/08/18	1	46.30	0	0.00	46.40	1	2,831	0.04%
2021/08/17	2	46.15	0	0.00	45.50	2	2,865	0.07%
2021/08/13	0	0.00	2	48.35	47.70	-2	2,891	-0.07%
2021/08/12	2	48.63	1	48.70	48.60	1	2,919	0.03%
2021/08/11	1	48.85	7	48.98	48.50	-6	2,980	-0.20%
2021/08/10	1	49.95	0	0.00	49.30	1	3,024	0.03%
2021/08/09	2	50.45	0	0.00	50.60	2	3,072	0.07%
2021/08/05	1	54.40	0	0.00	54.10	1	3,152	0.03%
2021/08/03	2	55.50	9	55.49	54.60	-7	3,463	-0.20%
2021/08/02	1	53.60	0	0.00	53.90	1	3,378	0.03%
2021/07/28	0	0.00	2	52.35	53.00	-2	3,551	-0.06%
2021/07/27	0	0.00	2	53.90	53.00	-2	3,698	-0.05%
2021/07/26	4	54.28	10	54.30	54.00	-6	3,896	-0.15%
2021/07/23	0	0.00	1	54.30	53.80	-1	4,227	-0.02%
2021/07/22	4	53.20	2	53.20	52.80	2	4,906	0.04%
2021/07/21	0	0.00	4	53.20	52.50	-4	5,796	-0.07%
2021/07/19	0	0.00	50	54.00	54.10	-50	5,980	-0.84%
2021/07/16	7	55.27	5	55.20	54.90	2	6,173	0.03%
2021/07/15	5	53.80	1	53.80	54.40	4	6,318	0.06%
2021/07/14	0	0.00	1	54.60	53.60	-1	6,385	-0.02%
2021/07/13	1	54.30	5	54.64	54.70	-4	6,481	-0.06%
2021/07/12	0	0.00	2	53.75	53.60	-2	6,465	-0.03%
2021/07/09	1	53.10	3	52.50	52.60	-2	6,501	-0.03%
2021/07/08	2	53.35	2	53.20	53.20	0	6,645	0.00%
2021/07/07	3	53.20	5	54.10	53.20	-2	6,796	-0.03%
2021/07/06	58	53.38	2	53.35	53.10	56	7,190	0.78%
2021/07/05	15	53.80	1	54.00	54.00	14	7,314	0.19%
2021/07/02	1	53.10	3	53.63	53.60	-2	7,573	-0.03%
2021/07/01	5	54.72	2	54.40	54.00	3	7,870	0.04%
2021/06/30	15	54.38	9	54.31	56.20	6	7,959	0.08%
2021/06/29	2	52.80	1	52.80	52.30	1	7,895	0.01%
2021/06/28	2	53.00	0	0.00	53.00	2	7,979	0.03%
2021/06/25	0	0.00	6	53.30	52.90	-6	8,118	-0.07%
2021/06/24	0	0.00	1	53.50	53.40	-1	8,468	-0.01%
2021/06/22	3	52.30	2	51.50	51.50	1	8,787	0.01%
2021/06/18	10	53.48	5	53.56	53.40	5	8,969	0.06%
2021/06/17	2	52.60	0	0.00	53.00	2	9,017	0.02%
2021/06/16	0	0.00	3	52.63	52.20	-3	9,056	-0.03%
2021/06/10	0	0.00	1	52.00	51.60	-1	9,298	-0.01%
2021/06/09	1	52.30	5	52.90	52.00	-4	9,379	-0.04%
2021/06/08	2	53.40	1	53.40	53.30	1	9,572	0.01%
2021/06/07	8	53.03	0	0.00	52.70	8	9,647	0.08%
2021/06/04	1	52.90	0	0.00	52.90	1	9,658	0.01%
2021/06/03	0	0.00	3	52.40	52.70	-3	9,675	-0.03%
2021/06/02	0	0.00	3	51.80	52.20	-3	9,744	-0.03%
2021/06/01	3	52.80	2	52.90	53.00	1	9,738	0.01%
2021/05/31	4	52.35	0	0.00	52.40	4	9,767	0.04%
2021/05/28	5	51.50	2	51.90	51.60	3	9,821	0.03%
2021/05/27	2	50.50	0	0.00	50.60	2	9,963	0.02%
2021/05/24	3	49.30	0	0.00	49.55	3	10,869	0.03%
2021/05/20	8	48.05	2	47.85	47.30	6	11,946	0.05%
2021/05/19	0	0.00	2	48.15	48.90	-2	12,591	-0.02%
2021/05/18	2	46.25	0	0.00	47.55	2	12,771	0.02%
2021/05/17	0	0.00	10	44.03	43.25	-10	12,829	-0.08%
2021/05/14	3	48.28	5	48.63	47.85	-2	12,759	-0.02%
2021/05/13	14	47.21	2	48.10	47.30	12	12,711	0.09%
2021/05/12	6	48.02	5	48.86	46.85	1	12,619	0.01%
2021/05/11	8	54.00	5	52.90	51.30	3	12,429	0.02%
2021/05/10	1	56.80	3	56.60	56.20	-2	12,281	-0.02%
2021/05/07	0	0.00	2	57.25	57.60	-2	12,262	-0.02%
2021/05/06	4	56.18	0	0.00	56.20	4	12,215	0.03%
2021/05/05	8	55.86	1	56.00	55.20	7	12,182	0.06%
2021/05/04	2	52.50	6	55.87	55.40	-4	12,136	-0.03%
2021/05/03	14	58.16	10	58.03	56.50	4	11,957	0.03%
2021/04/29	2	62.05	59	60.31	60.50	-57	11,757	-0.48%
2021/04/28	67	66.10	38	65.92	64.00	29	11,431	0.25%
2021/04/27	71	65.64	59	65.05	66.20	12	10,762	0.11%
2021/04/26	2	60.40	4	60.53	60.20	-2	9,870	-0.02%
2021/04/23	3	58.80	2	58.30	58.70	1	9,753	0.01%
2021/04/22	5	59.98	28.2	59.80	58.40	-23.2	9,715	-0.24%
2021/04/21	16.2	60.51	6	60.78	60.40	10.2	9,543	0.11%
2021/04/20	2	59.10	51.5	59.23	59.20	-49.5	9,330	-0.53%
2021/04/19	26	59.05	7	59.01	58.20	19	9,285	0.20%
2021/04/16	11	58.44	1	58.00	58.20	10	9,155	0.11%
2021/04/15	3	58.87	0	0.00	59.00	3	9,124	0.03%
2021/04/14	3	58.00	5	58.30	57.70	-2	9,068	-0.02%
2021/04/13	2	59.70	23	58.87	58.50	-21	8,985	-0.23%
2021/04/12	25	61.61	131	60.87	60.40	-106	8,875	-1.19%	大賣/鉅額交易
2021/04/09	5	59.02	14	58.71	58.50	-9	8,481	-0.11%
2021/04/08	16	60.65	6	60.70	59.80	10	8,379	0.12%
2021/04/07	23	59.54	10	59.61	62.20	13	8,163	0.16%
2021/04/06	2	58.90	14.4	58.32	58.90	-12.4	7,958	-0.16%
2021/04/01	10	56.05	0.5	56.50	56.40	9.5	8,183	0.12%
2021/03/31	16	56.98	26	57.10	56.70	-10	8,243	-0.12%
2021/03/30	10	56.77	3	57.50	57.80	7	8,167	0.09%
2021/03/29	56	57.38	33	57.35	56.80	23	8,044	0.29%
2021/03/26	8	56.05	8	55.79	54.80	0	7,706	0.00%
2021/03/25	10	56.33	66	56.50	54.70	-56	7,612	-0.74%
2021/03/24	65	56.26	2	55.15	56.30	63	7,405	0.85%
2021/03/23	0	0.00	3	53.00	52.40	-3	7,319	-0.04%
2021/03/22	2	53.05	0	0.00	53.10	2	7,292	0.03%
2021/03/19	2	53.80	7	53.63	54.00	-5	7,323	-0.07%
2021/03/18	2	53.75	7	53.74	53.80	-5	7,372	-0.07%
2021/03/17	7	55.13	8	54.24	54.30	-1	7,358	-0.01%
2021/03/16	14	55.80	15	55.58	54.60	-1	7,360	-0.01%
2021/03/15	1	54.30	9	53.30	54.00	-8	7,383	-0.11%
2021/03/12	15	55.21	22	54.88	54.80	-7	7,351	-0.10%
2021/03/11	9	56.72	7	56.97	57.00	2	7,247	0.03%
2021/03/10	1	54.30	3	54.60	54.70	-2	7,262	-0.03%
2021/03/09	0	0.00	4	52.43	54.10	-4	7,713	-0.05%
2021/03/08	3	53.77	0	0.00	53.00	3	7,739	0.04%
2021/03/05	2	51.80	6	51.10	52.20	-4	7,759	-0.05%
2021/03/04	1	52.50	4	51.98	52.50	-3	7,809	-0.04%
2021/03/03	3	52.60	3	51.57	53.50	0	8,017	0.00%
2021/03/02	7.1	54.12	29	57.00	51.70	-21.9	8,078	-0.27%
2021/02/26	49.5	56.11	3	56.20	57.00	46.5	7,963	0.58%
2021/02/25	7	61.20	1	63.80	62.00	6	7,698	0.08%
2021/02/24	30.3	60.73	146	60.06	62.00	-115.7	7,580	-1.53%	大賣/鉅額交易
2021/02/23	150	61.40	25	59.85	62.00	125	7,130	1.75%	大買/鉅額交易
2021/02/22	13	55.13	46	55.92	57.60	-33	6,411	-0.51%
2021/02/19	45	51.96	13	50.45	52.40	32	6,230	0.51%
2021/02/18	22	47.44	14	47.64	47.70	8	5,582	0.14%
2021/02/17	34	45.91	28	45.58	45.90	6	5,386	0.11%
2021/02/03	0	0.00	2	43.00	42.50	-2	5,464	-0.04%
2021/01/28	0	0.00	1	43.15	42.80	-1	5,728	-0.02%
2021/01/27	1	43.35	3	42.75	43.10	-2	5,728	-0.03%
2021/01/26	3	42.00	0	0.00	42.00	3	5,718	0.05%
2021/01/22	0	0.00	2	41.28	41.75	-2	5,737	-0.03%
2021/01/21	0	41.50	1	40.75	40.70	-1	5,760	-0.02%
2021/01/20	3	41.65	0	0.00	41.10	3	5,767	0.05%
2021/01/19	3	43.35	7	43.24	42.85	-4	5,729	-0.07%
2021/01/18	0	0.00	3	42.93	42.85	-3	5,743	-0.05%
2021/01/15	7	43.66	1	44.25	43.70	6	5,725	0.10%
2021/01/14	32	44.91	9	44.35	44.70	23	5,709	0.40%
2021/01/13	0	0.00	1	43.75	43.65	-1	5,697	-0.02%
2021/01/12	10	43.53	0	0.00	43.20	10	5,714	0.17%
2021/01/11	0	0.00	2	44.60	44.40	-2	5,707	-0.04%
2021/01/08	1	44.35	2	45.30	44.20	-1	5,821	-0.02%
2021/01/07	4	44.33	1	44.05	43.95	3	6,164	0.05%
2021/01/06	7	44.64	3	44.08	43.90	4	6,462	0.06%
2021/01/05	4	45.10	1	44.90	45.15	3	6,407	0.05%
2021/01/04	1	44.35	0	0.00	44.40	1	6,393	0.02%
2020/12/31	1	44.35	0	0.00	44.15	1	6,454	0.02%
2020/12/30	2	45.13	2	44.90	44.80	0	6,435	0.00%
2020/12/29	6	45.74	2	45.75	45.50	4	6,416	0.06%
2020/12/28	38	47.62	17	47.63	47.15	21	6,317	0.33%
2020/12/25	6	45.51	21	45.78	46.20	-15	5,901	-0.25%
2020/12/22	4	44.04	2	43.73	42.85	2	6,003	0.03%
2020/12/21	0	0.00	1	42.85	43.35	-1	6,031	-0.02%
2020/12/18	1	44.25	4	43.95	43.75	-3	6,070	-0.05%
2020/12/17	1	43.80	0	0.00	43.95	1	6,167	0.02%
2020/12/16	1	45.15	0	0.00	45.00	1	6,158	0.02%
2020/12/15	1	45.40	9	45.56	44.60	-8	6,182	-0.13%
2020/12/14	7	46.52	1	46.50	46.30	6	6,144	0.10%
2020/12/11	3	45.05	0	0.00	44.95	3	6,231	0.05%
2020/12/09	3	46.67	2	47.15	46.60	1	6,404	0.02%
2020/12/08	2	45.53	2	45.35	45.65	0	6,589	0.00%
2020/12/07	1	45.80	0	0.00	45.40	1	6,993	0.01%
2020/12/04	14	46.33	0	0.00	46.40	14	7,338	0.19%
2020/12/03	41	47.19	52	46.64	46.80	-11	7,607	-0.14%
2020/12/02	0	0.00	3	45.30	45.00	-3	7,408	-0.04%
2020/12/01	10	45.18	6	44.95	44.85	4	7,721	0.05%
2020/11/30	4	44.61	0	0.00	44.20	4	8,099	0.05%
2020/11/27	99	45.24	11	45.47	45.25	88	8,484	1.04%
2020/11/26	4	43.68	53	44.27	44.60	-49	8,462	-0.58%
2020/11/25	2	42.63	6	42.83	42.10	-4	8,721	-0.05%
2020/11/24	4	43.85	24	43.36	43.10	-20	9,288	-0.22%
2020/11/23	6	43.93	1	44.00	43.80	5	9,394	0.05%
2020/11/20	2	43.80	4	44.05	43.85	-2	9,633	-0.02%
2020/11/19	7	44.16	3	43.98	43.90	4	9,908	0.04%
2020/11/18	1	43.15	0	0.00	42.95	1	9,891	0.01%
2020/11/17	1	42.60	0	0.00	42.10	1	9,865	0.01%
2020/11/16	9	42.87	4	42.78	42.90	5	9,928	0.05%
2020/11/13	58	42.98	1	43.00	42.95	57	9,970	0.57%
2020/11/12	2	42.15	4	41.90	41.95	-2	9,868	-0.02%
2020/11/11	2	42.05	10	41.65	42.30	-8	9,903	-0.08%
2020/11/10	8	41.43	1	42.20	41.15	7	9,919	0.07%
2020/11/09	13	42.45	2	42.88	43.15	11	9,890	0.11%
2020/11/06	5	42.18	1	41.45	41.50	4	9,804	0.04%
2020/11/05	3	39.97	5	40.26	40.25	-2	9,796	-0.02%
2020/11/03	4	39.71	1	39.50	39.35	3	9,851	0.03%
2020/10/30	3	39.20	1	39.90	38.90	2	9,922	0.02%
2020/10/29	1	39.30	9	39.16	40.10	-8	9,999	-0.08%
2020/10/27	3	41.28	3	41.07	41.40	0	9,915	0.00%
2020/10/26	0.2	41.25	0	0.00	41.10	0.2	9,907	0.00%
2020/10/23	0.3	41.90	1	41.75	41.75	-0.7	9,907	-0.01%
2020/10/22	2.5	41.55	0	0.00	41.60	2.5	9,904	0.03%
2020/10/21	1	42.50	43	42.40	42.20	-42	9,878	-0.43%
2020/10/20	1	42.85	3	42.88	42.85	-2	9,869	-0.02%
2020/10/19	1	42.60	0	0.00	42.75	1	9,853	0.01%
2020/10/16	1	44.60	18	44.50	42.90	-17	9,851	-0.17%
2020/10/15	35	45.72	58	45.36	44.35	-23	9,731	-0.24%
2020/10/14	121.4	44.95	37	44.38	45.50	84.4	9,337	0.90%	大買/
2020/10/13	0.4	41.60	14	41.17	41.60	-13.7	9,032	-0.15%
2020/10/12	2.3	41.92	3	41.77	41.70	-0.7	9,014	-0.01%
2020/10/08	1	42.80	0	0.00	42.25	1	8,977	0.01%
2020/10/07	2	42.53	1	42.75	42.70	1	8,888	0.01%
2020/10/06	9	42.11	5	42.10	42.20	4	8,877	0.05%
2020/10/05	1	41.70	0	0.00	42.10	1	8,895	0.01%
2020/09/28	9	41.93	5	42.17	41.80	4	9,002	0.04%
2020/09/25	3	40.52	2	40.85	39.85	1	9,070	0.01%
2020/09/24	9	41.63	15	41.47	41.25	-6	9,153	-0.07%
2020/09/23	6	42.75	0	0.00	42.60	6	9,105	0.07%
2020/09/22	6	42.87	7.1	42.37	42.25	-1.1	9,036	-0.01%
2020/09/21	1	43.95	6	43.78	43.85	-5	8,908	-0.06%
2020/09/18	2	44.80	0	0.00	45.00	2	8,834	0.02%
2020/09/17	7	44.55	3	44.45	44.70	4	8,775	0.05%
2020/09/16	10	45.30	8	44.54	44.35	2	8,703	0.02%
2020/09/15	15	44.01	33	43.70	44.65	-18	8,526	-0.21%
2020/09/14	28	44.49	16	44.27	44.10	12	8,427	0.14%
2020/09/11	17	44.23	35.1	44.46	43.95	-18.1	8,259	-0.22%
2020/09/10	50	48.59	91.1	48.86	46.00	-41.1	7,942	-0.52%
2020/09/09	70.1	50.32	50	48.96	50.70	20.1	7,501	0.27%
2020/09/08	84	48.71	63	47.78	48.40	21	7,051	0.30%
2020/09/07	13	46.33	53	46.59	45.40	-40	6,722	-0.60%
2020/09/04	48	48.65	15	48.84	48.50	33	6,500	0.51%
2020/09/03	29	49.05	117	49.17	48.25	-88	6,166	-1.43%	大賣/
2020/09/02	196	48.93	95	48.66	49.20	101	5,732	1.76%	大買/鉅額交易
2020/09/01	31	45.17	24	45.48	44.75	7	5,337	0.13%
2020/08/31	31	44.85	36	45.15	45.45	-5	5,126	-0.10%
2020/08/28	46	43.45	57	44.21	44.60	-11	4,766	-0.23%
2020/08/27	1	42.40	11	42.04	42.40	-10	4,190	-0.24%
2020/08/26	32.1	38.38	9	37.75	38.55	23.1	4,145	0.56%
2020/08/25	39.1	36.58	41	36.29	36.70	-1.9	3,926	-0.05%
2020/08/24	35	34.44	4	34.34	34.60	31	3,605	0.86%
2020/08/21	1	32.20	1	32.90	32.75	0	3,551	0.00%
2020/08/20	1	32.50	17	32.04	32.00	-16	3,590	-0.45%
2020/08/19	7	33.67	5	33.52	33.30	2	3,502	0.06%
2020/08/18	1	33.00	7	33.11	33.00	-6	3,412	-0.18%
2020/08/17	0	0.00	4	33.45	33.50	-4	3,398	-0.12%
2020/08/14	3	33.02	1	32.95	32.85	2	3,384	0.06%
2020/08/13	5	32.82	8	32.78	33.15	-3	3,322	-0.09%
2020/08/11	17	32.71	26	32.48	31.70	-9	3,260	-0.28%
2020/08/10	5	32.00	2	31.90	32.00	3	3,200	0.09%
2020/08/07	13	31.76	0	0.00	31.45	13	3,205	0.41%
2020/08/06	1	31.40	5	31.35	31.35	-4	3,205	-0.12%
2020/08/05	5	31.38	63	31.37	31.35	-58	3,346	-1.73%
2020/08/04	59	31.93	9.4	31.03	32.15	49.6	3,288	1.51%
2020/08/03	2	30.15	0	0.00	30.15	2	3,198	0.06%
2020/07/30	3	29.98	2	29.95	30.10	1	3,199	0.03%
2020/07/29	0	0.00	3	29.68	30.00	-3	3,200	-0.09%
2020/07/28	2	29.18	3	29.23	28.40	-1	3,195	-0.03%
2020/07/27	5	29.55	11	29.92	29.30	-6	3,192	-0.19%
2020/07/24	2	29.93	2	30.15	29.75	0	3,185	0.00%
2020/07/23	6	30.53	6	30.72	30.45	0	3,158	0.00%
2020/07/22	14	30.44	2	30.53	30.40	12	3,136	0.38%
2020/07/21	10	30.28	0	0.00	30.10	10	3,087	0.32%
2020/07/20	0	0.00	3	29.92	30.20	-3	3,062	-0.10%
2020/07/17	1	29.30	5	29.40	29.70	-4	3,040	-0.13%
2020/07/16	1	29.30	0	0.00	29.45	1	3,021	0.03%
2020/07/15	1	29.20	0	0.00	29.30	1	3,055	0.03%
2020/07/14	1	29.75	0	0.00	29.55	1	3,090	0.03%
2020/07/13	1	29.80	3	30.12	29.95	-2	3,073	-0.07%
2020/07/10	5	30.14	3	30.25	29.75	2	3,049	0.07%
2020/07/09	1	30.20	4	29.95	30.30	-3	2,978	-0.10%
2020/07/08	1	30.30	0	0.00	30.25	1	2,935	0.03%
2020/07/07	4	29.84	12	29.97	30.15	-8	2,884	-0.28%
2020/07/06	17	30.87	7	30.71	30.70	10	2,752	0.36%
2020/07/03	94	30.21	91	30.14	29.45	3	2,559	0.12%
2020/07/02	0	0.00	1	28.10	28.35	-1	2,348	-0.04%
2020/07/01	0	0.00	1	27.60	27.75	-1	2,318	-0.04%
2020/06/30	0	0.00	1	27.40	27.40	-1	2,307	-0.04%
2020/06/24	1	27.75	0	0.00	27.80	1	2,294	0.04%
2020/06/16	0	0.00	1	27.85	27.80	-1	2,197	-0.05%
2020/06/15	0	0.00	10	27.13	26.85	-10	2,178	-0.46%
2020/06/12	11	27.10	2	25.85	27.25	9	2,165	0.42%
2020/06/11	3	27.45	27	27.51	26.90	-24	2,117	-1.13%
2020/06/10	0	0.00	4	28.25	27.95	-4	2,050	-0.20%
2020/06/09	2.4	28.60	0	0.00	28.35	2.4	2,036	0.12%
2020/06/08	1	28.45	0	0.00	28.30	1	1,991	0.05%
2020/06/04	2	28.45	8	28.50	28.45	-6	1,892	-0.32%
2020/06/03	4	28.15	0	0.00	28.00	4	1,843	0.22%
2020/06/02	30	28.19	9	28.15	27.75	21	1,778	1.18%
2020/06/01	5	27.95	40	27.37	27.40	-35	1,650	-2.12%
2020/05/28	2	27.75	2	27.40	27.00	0	1,551	0.00%
2020/05/27	4	27.46	1	27.15	27.80	3	1,456	0.21%
2020/05/26	4	26.70	4	26.90	26.85	0	1,368	0.00%
2020/05/25	0	0.00	3	26.30	26.80	-3	1,350	-0.22%
2020/05/20	5	26.80	5	26.82	26.70	0	1,223	0.00%
2020/05/19	0	0.00	12	26.93	26.80	-12	1,210	-0.99%
2020/05/18	0	0.00	3	26.15	26.50	-3	1,174	-0.26%
2020/05/15	16	26.54	0.1	26.45	26.50	15.9	1,153	1.38%
2020/05/14	12	26.92	10	26.88	26.50	2	1,113	0.18%
2020/05/13	15	26.62	18	26.87	27.15	-3	1,063	-0.28%
2020/05/12	48	26.33	5	26.82	26.70	43	999	4.30%
2020/04/30	3	23.00	0	0.00	23.40	3	696	0.43%
2020/04/24	0	0.00	1	22.10	22.05	-1	703	-0.14%
2020/04/22	1	21.70	0	0.00	21.85	1	709	0.14%
2020/04/20	2	22.95	22	23.17	22.40	-20	752	-2.66%
2020/04/17	0	22.75	42	23.10	22.75	-42	710	-5.91%
2020/04/16	20	21.90	0	0.00	22.00	20	671	2.98%
2020/04/13	38	21.17	1	21.00	21.15	37	701	5.28%
2020/04/07	3	19.60	0	0.00	19.65	3	698	0.43%
2020/03/26	0	0.00	2	18.35	18.65	-2	704	-0.28%
2020/03/20	0	0.00	1	17.35	17.35	-1	738	-0.14%
2020/03/18	1	17.80	0	0.00	17.55	1	738	0.14%
2020/03/17	0	0.00	10	17.93	17.90	-10	752	-1.33%
2020/03/13	5	18.50	0	0.00	19.00	5	849	0.59%
2020/02/11	1	24.50	0	0.00	24.55	1	1,794	0.06%
2020/02/03	0	24.40	0	0.00	24.10	0	2,009	0.00%
2020/01/30	0	0.00	5	25.50	24.75	-5	2,005	-0.25%
2020/01/17	5	27.50	0	0.00	27.55	5	1,990	0.25%
2020/01/15	1	27.75	2	27.55	27.40	-1	1,992	-0.05%
2020/01/14	5	27.60	0	0.00	27.75	5	1,963	0.25%
2020/01/10	5	26.95	0	0.00	26.85	5	1,954	0.26%
2020/01/09	0	0.00	1	26.95	26.95	-1	1,944	-0.05%
2020/01/08	0	0.00	1	25.50	25.60	-1	1,930	-0.05%
2020/01/07	1	26.20	0	0.00	26.00	1	1,920	0.05%
2020/01/03	1	26.80	0	0.00	26.65	1	1,948	0.05%
2019/12/31	0	0.00	12	26.65	26.65	-12	1,943	-0.62%
2019/12/27	0	0.00	5	27.10	27.05	-5	1,933	-0.26%
2019/12/16	1	26.80	0	0.00	27.15	1	2,057	0.05%
2019/12/11	6	27.58	0	0.00	27.40	6	2,029	0.30%
2019/12/10	1	27.80	0.1	28.10	28.00	0.9	2,014	0.05%
2019/12/05	1	28.00	0	0.00	27.90	1	1,858	0.05%
2019/12/03	0	0.00	1	27.90	28.30	-1	1,847	-0.05%
2019/12/02	1	27.75	0.1	27.90	27.75	0.9	1,829	0.05%
2019/11/29	0	0.00	27	29.64	28.70	-27	1,802	-1.50%
2019/11/28	28.1	29.87	10	29.37	29.90	18.1	1,784	1.01%
2019/11/27	1	27.75	6	28.30	28.35	-5	1,657	-0.30%
2019/11/26	7	27.62	1	27.75	27.60	6	1,626	0.37%
2019/11/25	5	28.55	0	0.00	28.05	5	1,602	0.31%
2019/11/22	9	28.56	4	28.36	28.35	5	1,592	0.31%
2019/11/21	2.1	28.59	0	0.00	28.65	2.1	1,593	0.13%
2019/11/19	0	0.00	5	28.30	28.20	-5	1,619	-0.31%
2019/11/18	14	28.93	5	28.83	28.70	9	1,585	0.57%
2019/11/15	1	28.80	15	28.64	28.65	-14	1,490	-0.94%
2019/11/14	4	28.13	4	28.16	28.50	0	1,430	0.00%
2019/11/13	1	27.95	0	0.00	27.75	1	1,351	0.07%
2019/11/12	4	27.80	1	27.75	27.70	3	1,313	0.23%
2019/11/11	11	28.04	1	27.90	27.65	10	1,271	0.79%
2019/11/08	5	27.28	3	27.92	27.40	2	1,178	0.17%
2019/11/07	19	27.38	23	27.32	26.95	-4	1,095	-0.37%
2019/11/06	0	0.00	5	26.95	26.95	-5	1,006	-0.50%
2019/11/05	1	26.70	5	26.52	26.70	-4	970	-0.41%
2019/11/04	0	0.00	10	25.50	25.90	-10	914	-1.09%
2019/10/24	0	0.00	3	26.15	26.15	-3	909	-0.33%
2019/10/21	0	0.00	3	25.63	26.00	-3	896	-0.33%
2019/10/16	0.2	25.10	0	0.00	25.25	0.2	872	0.03%
2019/10/14	0	0.00	15	25.43	26.10	-15	853	-1.76%
2019/10/09	0	0.00	1	24.80	24.85	-1	812	-0.12%
2019/10/08	0.6	25.00	0	0.00	24.90	0.6	807	0.07%
2019/10/07	0.2	24.90	0	0.00	24.95	0.2	807	0.03%
2019/10/04	1	25.35	0	0.00	25.40	1	802	0.12%
2019/10/01	0	0.00	1	25.55	25.45	-1	791	-0.13%
2019/09/26	3	26.58	4	26.84	26.45	-1	771	-0.13%
2019/09/25	2	26.18	3	26.45	26.40	-1	731	-0.14%
2019/09/24	20	26.31	17	26.04	25.95	3	700	0.43%
2019/09/18	1	25.15	0	0.00	24.85	1	612	0.16%
2019/09/12	0	0.00	2	25.43	25.55	-2	620	-0.32%
2019/09/09	2	25.10	0	0.00	24.95	2	591	0.34%
2019/09/02	2	25.18	1	25.20	25.35	1	555	0.18%
2019/08/30	0	0.00	3	24.30	24.90	-3	491	-0.61%
2019/08/28	3	23.97	0	0.00	23.85	3	468	0.64%
2019/08/27	0	0.00	2	24.35	24.40	-2	458	-0.44%
2019/08/26	3	23.83	0	0.00	23.70	3	452	0.66%
2019/08/23	1	24.45	10	24.40	24.55	-9	440	-2.04%
2019/08/08	5	23.00	3	23.00	22.85	2	368	0.54%
2019/08/07	3	24.20	0	0.00	24.20	3	354	0.85%
2019/08/06	1	23.80	0	0.00	24.40	1	344	0.29%
2019/07/03	10	25.10	0	0.00	25.05	10	815	1.23%
2019/06/24	0	0.00	1	25.05	25.00	-1	1,196	-0.08%
2019/06/21	5	25.50	20	25.39	25.40	-15	1,228	-1.22%
2019/05/30	5	23.50	0	0.00	23.70	5	1,863	0.27%
2019/05/28	15	23.29	0	0.00	23.30	15	1,894	0.79%
2019/05/13	0	0.00	1	24.45	23.95	-1	2,253	-0.04%
2019/05/06	0	0.00	1	26.75	26.70	-1	2,241	-0.04%
2019/05/03	1	27.50	0	0.00	27.45	1	2,233	0.04%
2019/05/02	0	0.00	1	27.45	27.40	-1	2,230	-0.04%
2019/04/24	1	28.10	1	28.10	28.20	0	2,207	0.00%
2019/04/23	5	28.18	0	0.00	28.05	5	2,200	0.23%
2019/04/19	6	29.15	3	29.10	29.35	3	2,157	0.14%
2019/04/18	5	28.40	1	28.15	28.55	4	2,029	0.20%
2019/04/16	2	28.43	6	28.43	28.65	-4	1,985	-0.20%
2019/04/12	0	0.00	3	27.45	27.40	-3	1,847	-0.16%
2019/04/10	5	27.50	0	0.00	27.50	5	1,812	0.28%
2019/04/09	5	27.80	0	0.00	27.70	5	1,797	0.28%
2019/04/08	0	0.00	5	28.05	28.15	-5	1,781	-0.28%
2019/04/03	8	28.86	0	0.00	28.40	8	1,766	0.45%
2019/04/01	4	27.19	0	0.00	27.25	4	1,605	0.25%
2019/03/29	3	27.80	0	0.00	27.55	3	1,586	0.19%
2019/03/28	2	27.70	64	27.82	27.70	-62	1,574	-3.94%
2019/03/27	6	28.35	24	28.36	28.40	-18	1,563	-1.15%
2019/03/25	4	26.75	0	0.00	26.70	4	1,412	0.28%
2019/03/22	8	27.24	1	27.45	27.15	7	1,432	0.49%
2019/03/21	4	27.45	0	0.00	27.40	4	1,539	0.26%
2019/03/20	5	27.41	0	0.00	27.40	5	1,550	0.32%
2019/03/18	0	0.00	6	27.61	28.10	-6	1,461	-0.41%
2019/03/15	4	27.55	0	0.00	27.25	4	1,428	0.28%
2019/03/14	4	27.15	0	0.00	27.25	4	1,412	0.28%
2019/03/13	60	27.54	0	0.00	27.40	60	1,402	4.28%
2019/03/12	36	27.38	0	0.00	27.35	36	1,360	2.65%
2019/03/08	0	0.00	46	27.29	27.30	-46	1,328	-3.46%
2019/03/07	3	27.17	0	0.00	27.20	3	1,308	0.23%
2019/03/06	33	27.18	20	28.00	28.00	13	1,268	1.02%
2019/03/05	22	27.09	14.2	27.02	27.15	7.8	1,186	0.66%
2019/02/14	0	0.00	2	25.25	25.25	-2	686	-0.29%
2019/02/12	11	25.24	1	25.25	25.15	10	639	1.56%
2019/02/11	0.2	24.40	0	0.00	24.45	0.2	570	0.04%
2019/01/30	0	0.00	80	23.55	23.55	-80	551	-14.51%
2019/01/29	0	0.00	20	23.34	23.45	-20	549	-3.64%
2019/01/22	0	0.00	4	22.95	22.90	-4	550	-0.73%
2019/01/11	0	0.00	26	22.75	22.65	-26	570	-4.56%
2019/01/10	0	0.00	8	22.80	22.75	-8	568	-1.41%
2019/01/09	0	0.00	18	22.85	22.80	-18	572	-3.14%
2018/12/26	0	0.00	6	23.15	23.05	-6	621	-0.97%
2018/12/20	10	24.41	2	24.10	23.65	8	604	1.32%
2018/12/18	0	0.00	2	24.55	24.15	-2	583	-0.34%
2018/12/14	9	24.53	3	26.10	25.60	6	548	1.09%
2018/11/29	0	0.00	5	23.30	23.30	-5	461	-1.08%
2018/11/23	1	22.85	0	0.00	23.00	1	498	0.20%
2018/11/12	0	0.00	16	21.95	21.90	-16	583	-2.74%
2018/10/04	4	26.50	0	0.00	26.25	4	876	0.46%
2018/09/26	0	0.00	5	26.85	27.00	-5	968	-0.52%
2018/09/21	0	0.00	5	26.60	26.90	-5	991	-0.50%
2018/09/13	0	0.00	4	26.80	27.15	-4	1,128	-0.35%
2018/09/10	8	27.00	60	27.25	26.80	-52	1,203	-4.32%
2018/08/30	3	29.80	0	0.00	29.20	3	1,942	0.15%
2018/08/27	1	30.35	0	0.00	30.75	1	1,912	0.05%
2018/08/22	0	0.00	4	30.40	30.15	-4	1,986	-0.20%
2018/08/21	2	30.00	0	0.00	30.35	2	1,986	0.10%
2018/08/16	0	0.00	3	29.85	29.85	-3	1,985	-0.15%
2018/08/13	5	29.86	0	0.00	30.00	5	1,969	0.25%
2018/08/10	1	31.50	2	31.83	31.35	-1	1,951	-0.05%
2018/08/09	23	31.73	5	31.75	31.50	18	1,935	0.93%
2018/08/08	14	34.00	1	34.05	34.30	13	1,849	0.70%
2018/08/07	0	0.00	7	34.09	34.05	-7	1,854	-0.38%
2018/08/06	4	34.05	3	34.30	34.10	1	1,858	0.05%
2018/08/03	13	34.02	0	0.00	34.10	13	1,863	0.70%
2018/08/02	8	34.05	0	0.00	34.10	8	1,878	0.43%
2018/08/01	21	35.09	4	34.88	34.60	17	1,932	0.88%
2018/07/31	0	0.00	1	34.60	34.55	-1	1,918	-0.05%
2018/07/25	24	33.70	1	34.15	34.30	23	1,890	1.22%
2018/07/23	0	0.00	5	32.65	32.60	-5	1,850	-0.27%
2018/07/20	4	33.00	0	0.00	32.90	4	1,858	0.22%
2018/07/19	10	33.16	0	0.00	33.00	10	1,865	0.54%
2018/07/18	5	33.15	5	33.40	33.10	0	1,875	0.00%
2018/07/16	4	33.30	0	0.00	33.10	4	1,869	0.21%
2018/07/13	5	33.35	5	33.70	33.15	0	1,874	0.00%
2018/07/12	4	32.88	0	0.00	33.40	4	1,870	0.21%
2018/07/10	4	32.80	0	0.00	33.00	4	1,882	0.21%
2018/07/09	24	32.65	0	0.00	32.75	24	1,911	1.26%
2018/07/06	5	31.40	0	0.00	31.70	5	1,934	0.26%
2018/07/04	8	32.35	0	0.00	32.30	8	1,915	0.42%
2018/07/02	0	0.00	8	33.20	33.05	-8	1,903	-0.42%
2018/06/29	8	33.80	0	0.00	33.55	8	1,897	0.42%
2018/06/28	1	32.95	0	0.00	33.90	1	1,867	0.05%
2018/06/26	8	33.00	31	33.40	33.55	-23	1,838	-1.25%
2018/06/22	0	0.00	35	33.65	34.00	-35	1,815	-1.93%
2018/06/20	0	0.00	1	33.80	33.70	-1	1,815	-0.06%
2018/06/19	4	34.55	5	34.75	34.50	-1	1,794	-0.06%
2018/06/15	25	36.02	0	0.00	35.55	25	1,768	1.41%
2018/06/14	21	36.00	3	36.27	36.05	18	1,735	1.04%
2018/06/13	8	36.03	7	35.99	36.00	1	1,677	0.06%
2018/06/12	0	0.00	20	34.65	35.00	-20	1,470	-1.36%
2018/06/11	44	35.88	23	35.46	35.55	21	1,428	1.47%
2018/06/08	6	35.53	5	35.19	34.85	1	1,339	0.07%
2018/06/07	0	0.00	3	33.15	33.25	-3	1,085	-0.28%
2018/06/06	1	32.90	20	32.79	32.75	-19	1,069	-1.78%
2018/06/04	0	0.00	1	32.45	32.45	-1	1,069	-0.09%
2018/05/31	20	32.30	0	0.00	32.25	20	1,056	1.89%
2018/05/10	1	31.60	1	31.75	31.70	0	1,349	0.00%
2018/05/09	0	0.00	10	32.14	32.00	-10	1,338	-0.75%
2018/05/07	0	0.00	2	30.40	30.45	-2	1,296	-0.15%
2018/05/04	0	0.00	8	29.95	29.85	-8	1,326	-0.60%
2018/05/02	1	29.80	0	0.00	29.70	1	1,340	0.07%
2018/04/30	10	29.90	0	0.00	29.85	10	1,339	0.75%
2018/04/25	7	30.21	0	0.00	30.30	7	1,464	0.48%
2018/04/20	0	0.00	1	31.70	31.70	-1	1,470	-0.07%
2018/04/18	4	32.10	3	31.72	31.65	1	1,485	0.07%
2018/04/13	4	32.53	0	0.00	32.45	4	1,575	0.25%
2018/04/12	1	31.35	1	32.15	33.30	0	1,583	0.00%
2018/03/30	3	31.60	3	31.52	31.50	0	1,773	0.00%
2018/03/21	0	0.00	15	32.20	32.30	-15	1,851	-0.81%
2018/03/13	5	32.00	0	0.00	32.00	5	2,009	0.25%
2018/03/08	0	0.00	1	32.20	31.95	-1	2,096	-0.05%
2018/03/07	1	32.50	0	0.00	31.90	1	2,153	0.05%
2018/03/06	0	0.00	1	32.80	32.80	-1	2,231	-0.04%
2018/03/05	1	32.90	1	33.30	32.90	0	2,313	0.00%
2018/03/02	1	32.75	0	0.00	32.70	1	2,390	0.04%
2018/03/01	0	0.00	7	33.16	32.95	-7	2,521	-0.28%
2018/02/27	10	32.60	13	33.13	32.55	-3	2,605	-0.12%
2018/02/26	6	33.50	2	33.55	32.80	4	2,806	0.14%
2018/02/23	1	32.15	3	32.35	32.15	-2	2,829	-0.07%
2018/02/08	0	0.00	5	30.80	31.20	-5	3,276	-0.15%
2018/02/07	6	29.63	0	0.00	29.60	6	3,294	0.18%
2018/02/06	0	0.00	5	29.95	28.60	-5	3,332	-0.15%
2018/01/26	1	32.00	0	0.00	31.80	1	4,740	0.02%
2018/01/25	1	32.10	0	0.00	31.95	1	4,907	0.02%
2018/01/19	2	32.60	0	0.00	32.40	2	5,195	0.04%
2018/01/18	0	0.00	2	34.15	33.65	-2	5,284	-0.04%
2018/01/17	1	33.75	0	0.00	33.65	1	5,438	0.02%
2018/01/16	0	0.00	3	33.98	34.05	-3	5,476	-0.05%
2018/01/15	7	34.00	0	0.00	34.00	7	5,524	0.13%
2018/01/11	0	0.00	2	33.80	33.65	-2	5,673	-0.04%
2018/01/10	1	33.65	0	0.00	33.50	1	5,787	0.02%
2018/01/09	1	34.75	15	34.66	34.55	-14	5,860	-0.24%
2018/01/08	2	35.50	1	34.80	34.75	1	6,044	0.02%
2018/01/05	2	36.78	0	0.00	36.00	2	6,535	0.03%
2018/01/04	1	36.00	1	36.35	36.60	0	6,658	0.00%
2018/01/03	0	0.00	1	36.70	36.15	-1	6,630	-0.02%
2018/01/02	0	0.00	34	35.13	35.90	-34	6,608	-0.51%