位速 (3508)-國票券商分點個股進出

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

位速

(3508)

股價
26.75
漲跌
▼0.15
漲幅
-0.56%
成交量
63張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/10	0	26.74	0.2	26.98	26.90	-0.2	263	-0.08%
2024/12/09	0	27.00	0	27.03	26.90	0	264	-0.01%
2024/12/06	0.3	27.05	0	0.00	26.95	0.3	264	0.10%
2024/12/04	0	0.00	0.2	26.80	26.75	-0.2	259	-0.08%
2024/12/03	0	27.00	0	0.00	26.90	0	261	0.00%
2024/12/02	0	0.00	0.3	27.00	26.90	-0.3	260	-0.10%
2024/11/29	0.1	26.51	0.2	27.31	27.15	-0.1	260	-0.04%
2024/11/28	0	26.15	0.1	26.45	26.45	-0.1	260	-0.04%
2024/11/27	1.4	26.74	1.7	26.82	26.50	-0.2	260	-0.09%
2024/11/26	0.9	27.06	0	0.00	27.05	0.9	260	0.35%
2024/11/25	1	27.85	0	0.00	27.90	1	258	0.39%
2024/11/15	0	0.00	0	26.10	26.10	0	253	0.00%
2024/11/14	1	27.30	0	0.00	26.20	1	254	0.39%
2024/11/13	1	26.50	0.1	26.50	26.75	0.9	253	0.37%
2024/11/12	0.1	26.15	0.3	27.07	26.30	-0.3	254	-0.11%
2024/11/11	0	0.00	0	27.19	27.30	0	251	-0.01%
2024/11/08	0.3	26.99	0.7	27.11	26.90	-0.4	250	-0.15%
2024/11/07	0	27.75	0.5	27.84	27.65	-0.5	248	-0.21%
2024/11/06	0.2	27.55	0.3	27.91	27.85	-0.1	246	-0.05%
2024/11/05	0.2	28.40	0.4	28.50	28.35	-0.2	244	-0.07%
2024/11/04	0	28.65	0.4	28.52	28.55	-0.4	244	-0.18%
2024/11/01	1.8	28.93	0	29.10	29.50	1.8	245	0.73%
2024/10/30	6.1	28.60	10	28.50	28.65	-3.9	235	-1.64%
2024/10/29	0	0.00	0	27.83	28.20	0	227	0.00%
2024/10/28	4	28.20	1	29.10	28.40	3	221	1.35%
2024/10/24	0	0.00	0.1	28.12	27.30	-0.1	215	-0.04%
2024/10/23	0.1	28.25	1.5	28.18	28.10	-1.4	213	-0.68%
2024/10/22	1.5	27.72	0.2	27.53	28.10	1.3	206	0.62%
2024/10/21	0.1	26.30	0.3	26.28	26.30	-0.2	200	-0.08%
2024/10/18	0	26.43	0.3	26.30	26.05	-0.3	202	-0.16%
2024/10/17	0.5	26.96	0.2	26.97	26.90	0.3	202	0.14%
2024/10/16	0.4	27.28	0	0.00	27.35	0.4	203	0.22%
2024/10/15	0	0.00	0	26.72	26.00	0	200	-0.01%
2024/10/14	0	26.39	0	26.55	26.20	0	202	0.01%
2024/10/11	0	26.70	0.2	26.87	26.70	-0.2	203	-0.08%
2024/10/09	0.1	27.30	0.3	27.06	27.00	-0.1	210	-0.07%
2024/10/08	0.3	26.76	0	27.05	27.10	0.3	208	0.14%
2024/10/07	0	27.25	0.2	27.37	27.85	-0.2	211	-0.08%
2024/10/04	0.2	29.15	1	29.90	29.45	-0.8	206	-0.40%
2024/10/01	0	26.40	2	25.95	27.40	-2	188	-1.06%
2024/09/26	0	0.00	0.3	25.01	24.85	-0.3	202	-0.13%
2024/09/25	0.3	24.60	0.1	24.70	24.80	0.2	210	0.08%
2024/09/24	0.1	24.48	0	0.00	24.35	0.1	222	0.04%
2024/09/19	0	0.00	0	25.00	24.95	0	256	0.00%
2024/09/18	2	24.80	0	25.07	24.80	2	277	0.72%
2024/09/16	0	24.80	0	25.03	25.05	0	333	-0.01%
2024/09/13	0.1	24.55	0.1	24.52	24.60	0	376	0.00%
2024/09/12	0.1	24.38	0	0.00	24.30	0.1	385	0.01%
2024/09/10	0	0.00	0.1	25.00	24.20	-0.1	428	-0.02%
2024/09/09	0.1	24.89	0	0.00	24.95	0.1	445	0.02%
2024/09/05	1	24.70	0	0.00	24.45	1	458	0.22%
2024/09/04	0	0.00	0	25.50	24.50	0	492	0.00%
2024/09/03	0	25.95	1.1	25.90	25.65	-1.1	515	-0.21%
2024/09/02	0	26.25	0	0.00	26.10	0	518	0.00%
2024/08/30	0	26.60	0	0.00	26.20	0	520	0.00%
2024/08/29	0	0.00	0	27.63	26.30	0	522	0.00%
2024/08/28	0.1	26.87	0	0.00	26.40	0.1	524	0.02%
2024/08/26	0	25.20	0	0.00	25.35	0	527	0.00%
2024/08/23	0	0.00	0.3	25.01	25.00	-0.3	534	-0.05%
2024/08/22	0	0.00	0	25.25	25.20	0	536	0.00%
2024/08/21	0.3	25.10	0.4	25.47	25.20	-0.1	537	-0.02%
2024/08/20	0	0.00	1	26.05	25.90	-1	538	-0.19%
2024/08/19	0	26.10	0	26.31	26.20	0	540	0.00%
2024/08/16	0.4	25.90	0	25.90	25.90	0.4	545	0.07%
2024/08/15	0	25.48	0	0.00	25.55	0	545	0.00%
2024/08/12	0	0.00	0	25.30	25.60	0	545	0.00%
2024/08/09	0	25.30	0	0.00	25.30	0	547	0.00%
2024/08/07	1	25.85	0	0.00	25.70	1	548	0.18%
2024/08/06	0	23.50	0	0.00	24.50	0	548	0.00%
2024/08/05	0	0.00	0	26.40	24.80	0	545	0.00%
2024/08/02	10	28.00	0	0.00	27.50	10	538	1.86%
2024/07/30	0	0.00	0.2	27.20	28.00	-0.2	534	-0.03%
2024/07/29	0.2	27.30	0.4	28.02	27.20	-0.2	532	-0.04%
2024/07/26	0	0.00	0.3	27.61	28.25	-0.3	530	-0.06%
2024/07/23	0.7	27.95	0	28.70	28.15	0.7	530	0.13%
2024/07/22	0	0.00	0.3	27.82	27.60	-0.3	531	-0.06%
2024/07/19	0.3	28.50	0.6	28.58	28.15	-0.3	528	-0.06%
2024/07/18	0.1	28.75	1	29.03	28.95	-0.9	526	-0.18%
2024/07/17	0.1	29.72	0	29.80	29.70	0.1	523	0.02%
2024/07/16	0	0.00	0.1	29.90	29.60	-0.1	522	-0.02%
2024/07/15	0.2	29.79	0.7	29.94	29.70	-0.5	523	-0.10%
2024/07/12	5.4	30.48	0	30.33	30.25	5.4	520	1.03%
2024/07/11	0	0.00	2.2	30.55	30.25	-2.2	518	-0.42%
2024/07/10	0.1	31.20	0.2	31.22	31.35	-0.1	511	-0.02%
2024/07/09	0.8	31.13	0.2	31.39	31.35	0.5	510	0.11%
2024/07/08	0.8	32.10	10.7	32.10	31.75	-9.9	502	-1.96%
2024/07/05	1	31.96	1.3	31.42	32.00	-0.3	493	-0.06%
2024/07/03	1.1	30.11	10.4	30.15	30.30	-9.3	472	-1.97%
2024/07/02	1.2	30.37	0.2	31.10	30.25	1	468	0.22%
2024/07/01	1	32.06	10.1	32.00	31.75	-9.1	454	-2.01%
2024/06/28	0.2	32.18	1	32.58	31.85	-0.8	448	-0.18%
2024/06/27	0	0.00	1.4	31.72	31.60	-1.4	436	-0.31%
2024/06/26	0.6	31.81	0.4	31.70	31.70	0.2	431	0.05%
2024/06/25	2.2	32.02	2.6	31.99	31.90	-0.5	426	-0.11%
2024/06/24	0.6	31.52	2.6	31.80	31.50	-1.9	417	-0.47%
2024/06/21	3	30.93	155	31.24	32.30	-152	402	-37.76%	大賣/鉅額交易
2024/06/20	137.6	30.99	0.2	30.26	31.00	137.4	350	39.25%	大買/鉅額交易
2024/06/19	0.1	28.32	0.3	29.03	28.20	-0.1	320	-0.04%
2024/06/18	0.3	29.75	0.8	29.45	29.20	-0.6	342	-0.16%
2024/06/17	0.1	29.06	13.9	29.87	29.95	-13.8	374	-3.67%
2024/06/14	8.3	28.55	0.7	28.11	28.50	7.6	354	2.14%
2024/06/13	1	26.91	0.1	26.65	27.35	1	337	0.28%
2024/06/12	1.8	26.65	0.6	26.67	26.60	1.2	336	0.36%
2024/06/11	0.8	27.55	111	27.47	27.60	-110.2	330	-33.33%	大賣/鉅額交易
2024/06/07	112	27.15	1	27.09	27.15	111	298	37.14%	大買/鉅額交易
2024/06/06	0	25.00	5	25.10	24.70	-5	275	-1.81%
2024/06/05	0	0.00	0	25.50	25.30	0	275	0.00%
2024/06/04	0	25.50	0.1	25.63	25.60	-0.1	279	-0.02%
2024/06/03	0.1	25.65	0	26.05	25.60	0.1	284	0.02%
2024/05/31	0	25.30	0.5	25.62	25.80	-0.5	285	-0.16%
2024/05/30	0	25.40	0	25.65	25.30	0	287	-0.01%
2024/05/29	0.5	25.51	0	24.88	25.60	0.5	288	0.17%
2024/05/28	0	24.79	1.1	24.79	24.90	-1.1	284	-0.37%
2024/05/27	2.1	24.46	0	0.00	24.65	2.1	282	0.73%
2024/05/24	0	0.00	0	24.45	24.40	0	283	0.00%
2024/05/23	0	25.30	1.1	25.28	24.70	-1.1	282	-0.38%
2024/05/22	1.1	24.88	0	25.30	25.30	1	282	0.37%
2024/05/21	5	24.37	0	0.00	24.40	5	278	1.80%
2024/05/17	5	24.03	0	0.00	24.10	5	279	1.79%
2024/05/14	0	0.00	0	23.70	23.75	0	280	-0.02%
2024/05/13	0	24.00	0.1	23.85	23.75	-0.1	283	-0.02%
2024/05/09	0	0.00	0.1	24.15	24.15	-0.1	284	-0.04%
2024/05/08	0.2	24.01	0	0.00	24.40	0.2	284	0.07%
2024/05/07	0	24.14	1.1	24.39	24.10	-1.1	286	-0.38%
2024/05/06	0.4	24.32	0	0.00	24.35	0.4	286	0.15%
2024/05/02	0.1	23.99	0	0.00	24.40	0.1	287	0.04%
2024/04/30	0	24.20	0.2	24.53	24.25	-0.2	289	-0.07%
2024/04/29	0	24.40	0.2	24.40	24.45	-0.2	290	-0.07%
2024/04/26	0.2	24.17	0.2	24.30	24.35	0	289	0.00%
2024/04/25	0.1	23.85	0	24.20	24.15	0	289	0.01%
2024/04/24	1	24.04	0	0.00	24.10	1	289	0.33%
2024/04/23	0	23.95	0	0.00	23.60	0	290	0.00%
2024/04/18	0	25.00	0	24.55	24.40	0	286	0.00%
2024/04/17	0	24.30	0	0.00	24.35	0	286	0.00%
2024/04/10	1	26.05	0	0.00	26.00	1	294	0.34%
2024/04/09	0	0.00	0	26.28	26.00	0	294	-0.01%
2024/04/08	0	26.00	0	0.00	26.20	0	291	0.01%
2024/04/03	1	26.15	0	0.00	26.15	1	292	0.34%
2024/04/02	1	26.50	0	27.12	26.30	1	292	0.34%
2024/04/01	0	26.60	0	0.00	27.00	0	291	0.00%
2024/03/29	0	0.00	0.1	27.08	26.70	-0.1	291	-0.03%
2024/03/28	9.1	27.20	0.4	27.32	26.90	8.7	292	2.97%
2024/03/27	0.4	26.37	2	27.30	27.60	-1.6	289	-0.55%
2024/03/26	0	0.00	0.7	26.71	25.80	-0.7	283	-0.25%
2024/03/25	0.7	27.21	0.1	26.97	27.15	0.6	278	0.22%
2024/03/22	0.1	26.80	0.1	27.85	26.75	0	275	0.00%
2024/03/21	0.1	27.70	0.3	28.20	28.00	-0.2	263	-0.07%
2024/03/20	0.3	27.05	4	27.80	28.20	-3.8	239	-1.57%
2024/03/19	0	24.53	4	25.06	25.65	-4	207	-1.93%
2024/03/18	0	23.40	0	0.00	23.35	0	200	0.00%
2024/03/14	0	0.00	0	24.05	23.55	0	200	0.00%
2024/03/13	2	24.05	0	0.00	24.00	2	200	1.00%
2024/03/12	2	24.55	0.1	24.67	24.65	1.9	200	0.94%
2024/03/11	0.1	24.65	0	0.00	24.65	0.1	198	0.06%
2024/03/08	0	0.00	6.6	23.80	23.80	-6.6	198	-3.32%
2024/03/07	1.6	24.68	0	0.00	24.50	1.6	195	0.81%
2024/03/05	2	25.95	0	0.00	25.80	2	187	1.07%
2024/03/01	0	0.00	8	26.20	26.20	-8	180	-4.42%
2024/02/26	2	26.45	0	0.00	26.45	2	179	1.11%
2024/02/21	0	0.00	0	26.92	26.85	0	179	-0.02%
2024/02/20	0	27.20	2.4	27.11	27.05	-2.3	179	-1.29%
2024/02/19	0.4	27.27	0.1	27.16	27.15	0.2	179	0.11%
2024/02/16	0.1	26.80	0	0.00	26.90	0.1	178	0.08%
2024/02/05	1	26.35	0	0.00	26.20	1	179	0.56%
2024/02/02	6	26.91	0	0.00	26.70	6	176	3.39%
2024/01/24	0	27.75	0	0.00	27.85	0	201	0.00%
2024/01/23	0	0.00	0.1	27.31	27.35	-0.1	200	-0.04%
2024/01/22	0.1	27.31	0	0.00	27.35	0.1	200	0.04%
2024/01/19	10	27.20	0	0.00	27.25	10	201	4.97%
2024/01/15	1	28.00	0	0.00	28.00	1	197	0.51%
2024/01/09	0	0.00	0.5	28.56	28.40	-0.5	200	-0.27%
2024/01/08	0.5	29.01	1	29.10	28.90	-0.5	196	-0.23%
2024/01/04	0	0.00	0	30.60	27.90	0	185	0.00%
2023/12/29	0	0.00	0	28.90	28.20	0	185	0.00%
2023/12/28	0	28.40	0	0.00	28.20	0	185	0.00%
2023/12/25	0	0.00	0	28.85	28.70	0	183	0.00%
2023/12/22	0	28.35	0	0.00	28.55	0	179	0.00%
2023/12/19	0	0.00	0.3	28.26	28.05	-0.3	177	-0.15%
2023/12/18	0.3	28.30	0	0.00	28.40	0.3	178	0.15%
2023/12/15	0	0.00	0	29.12	28.50	0	177	-0.01%
2023/12/14	0	29.29	1	29.65	29.25	-1	171	-0.59%
2023/12/13	0	28.00	0	0.00	28.20	0	160	0.01%
2023/12/11	0	0.00	0.3	28.21	28.05	-0.3	174	-0.15%
2023/12/08	0.3	28.25	0	0.00	28.35	0.3	172	0.15%
2023/12/06	0	0.00	2	28.48	28.60	-2	170	-1.17%
2023/12/01	1	29.05	0	0.00	28.95	1	187	0.53%
2023/11/30	0	0.00	0.2	29.00	29.00	-0.2	204	-0.08%
2023/11/29	0	29.24	0.2	29.30	29.20	-0.1	204	-0.05%
2023/11/28	0.3	29.05	0	0.00	29.10	0.3	205	0.13%
2023/11/27	20	29.08	0	0.00	29.20	20	205	9.73%
2023/11/22	0	29.23	0	0.00	29.60	0	203	0.01%
2023/11/21	0	0.00	0	29.45	29.10	0	201	-0.01%
2023/11/20	0	0.00	2.1	29.28	29.35	-2.1	203	-1.02%
2023/11/17	0.1	29.00	0	29.05	29.10	0.1	203	0.05%
2023/11/16	1	28.85	0	28.75	28.80	1	203	0.49%
2023/11/13	1	29.95	0	0.00	29.15	1	206	0.48%
2023/11/10	0	0.00	0	28.35	28.35	0	204	0.00%
2023/11/09	0	0.00	0.1	28.76	28.40	-0.1	205	-0.07%
2023/11/08	0.1	29.10	0.1	29.03	28.80	0	208	0.00%
2023/11/07	0	29.10	0.8	29.45	29.00	-0.8	208	-0.38%
2023/11/06	1	30.36	0.6	29.95	30.00	0.4	207	0.17%
2023/11/03	0.6	29.26	1	28.40	30.00	-0.4	198	-0.19%
2023/11/01	1	27.15	0	0.00	27.30	1	188	0.53%
2023/10/26	0	0.00	0.2	27.93	27.70	-0.2	203	-0.11%
2023/10/25	0.2	27.99	0	0.00	28.05	0.2	206	0.11%
2023/10/24	0	0.00	0.1	27.92	27.60	-0.1	209	-0.03%
2023/10/23	0.1	27.60	0	0.00	27.85	0.1	212	0.03%
2023/10/18	0	0.00	0	29.10	28.45	0	221	0.00%
2023/10/17	0	29.10	0	0.00	29.05	0	223	0.00%
2023/10/11	0	0.00	0	29.68	29.15	0	325	-0.01%
2023/10/06	0	29.55	0	0.00	29.55	0	347	0.01%
2023/10/05	0	0.00	1	29.80	29.70	-1	368	-0.27%
2023/10/04	0	29.20	0	0.00	29.05	0	373	0.00%
2023/10/03	0	0.00	0.2	29.94	29.60	-0.2	373	-0.05%
2023/10/02	0	29.65	0	29.80	29.95	0	377	0.00%
2023/09/28	0.2	29.80	0	0.00	29.70	0.2	383	0.05%
2023/09/27	0	0.00	0	30.00	29.85	0	386	0.00%
2023/09/26	0	0.00	2.4	30.10	29.90	-2.4	390	-0.61%
2023/09/25	0	0.00	0	30.45	30.40	0	393	0.00%
2023/09/22	0.4	30.22	0	0.00	30.30	0.4	395	0.10%
2023/09/21	0	0.00	0	31.15	30.50	0	395	0.00%
2023/09/20	0	0.00	0.2	30.72	30.15	-0.2	395	-0.06%
2023/09/19	0.2	30.45	0	0.00	30.60	0.2	396	0.06%
2023/09/18	0	0.00	0	31.95	30.90	0	397	0.00%
2023/09/13	10	30.00	1	29.90	29.90	9	386	2.33%
2023/09/12	0	0.00	0.2	30.42	29.95	-0.2	393	-0.04%
2023/09/11	0	0.00	0.5	30.34	30.00	-0.5	397	-0.12%
2023/09/08	0.5	31.20	0.6	30.82	30.75	0	401	-0.01%
2023/09/07	0.3	31.95	0.2	31.58	31.25	0.1	403	0.03%
2023/09/06	11	33.00	4.5	32.14	32.20	6.6	406	1.62%
2023/09/05	2	31.67	1	32.20	32.20	1	393	0.26%
2023/09/04	0	0.00	9	29.47	29.50	-9	382	-2.35%
2023/08/31	0	0.00	0.3	29.50	29.35	-0.3	396	-0.07%
2023/08/30	3	29.48	0.6	29.53	29.45	2.4	411	0.59%
2023/08/29	0	0.00	0.2	29.36	29.50	-0.2	419	-0.06%
2023/08/28	0	29.25	0.5	29.74	29.10	-0.5	424	-0.12%
2023/08/25	0.3	29.64	0	29.80	29.80	0.3	430	0.07%
2023/08/24	1	29.79	0.1	29.91	29.65	0.8	439	0.19%
2023/08/23	0.5	29.15	0	0.00	29.00	0.5	460	0.10%
2023/08/22	0	0.00	0	29.25	29.15	0	498	0.00%
2023/08/21	0	29.50	0	0.00	29.25	0	519	0.00%
2023/08/18	0	0.00	0.3	29.87	29.60	-0.3	520	-0.06%
2023/08/17	0.3	29.73	0	29.30	30.25	0.3	521	0.06%
2023/08/16	0	29.10	0	0.00	29.10	0	524	0.00%
2023/08/08	1	30.40	0	0.00	30.30	1	531	0.19%
2023/08/01	1	31.05	0	0.00	31.00	1	527	0.19%
2023/07/31	0	0.00	0.1	31.75	31.05	-0.1	525	-0.01%
2023/07/28	0.1	31.65	0	31.70	31.70	0	520	0.00%
2023/07/27	0	31.25	0	0.00	31.50	0	518	0.01%
2023/07/26	0	0.00	1.2	31.07	30.85	-1.2	519	-0.24%
2023/07/25	0.2	31.25	1	31.05	31.40	-0.8	518	-0.15%
2023/07/24	0	0.00	3	31.20	31.20	-3	514	-0.58%
2023/07/21	0	0.00	0.1	31.61	31.70	-0.1	514	-0.01%
2023/07/20	1.1	32.00	3	32.20	32.00	-1.9	517	-0.37%
2023/07/19	3	32.10	0	0.00	31.75	3	514	0.58%
2023/07/18	1	32.55	1.6	32.92	32.55	-0.6	513	-0.12%
2023/07/17	3.6	34.47	2.5	33.82	33.65	1.1	507	0.22%
2023/07/14	3.3	35.27	7.8	34.90	35.65	-4.6	494	-0.92%
2023/07/13	5.1	33.21	4.2	33.49	33.10	0.8	441	0.19%
2023/07/12	3.2	33.27	3	33.33	33.20	0.2	422	0.05%
2023/07/11	1	31.75	0	0.00	31.35	1	406	0.25%
2023/07/07	0	0.00	0	32.00	31.15	0	409	0.00%
2023/07/06	0	31.60	1	31.90	31.90	-1	410	-0.25%
2023/07/05	4	31.13	0	0.00	31.15	4	407	0.98%
2023/07/04	3	31.45	0	31.55	31.20	3	406	0.73%
2023/07/03	0	0.00	0.9	31.57	31.50	-0.9	405	-0.22%
2023/06/30	1.9	31.75	0	0.00	31.55	1.9	406	0.47%
2023/06/29	0	0.00	1	31.80	32.00	-1	408	-0.25%
2023/06/27	0	32.20	0	0.00	31.70	0	423	0.00%
2023/06/26	0	0.00	0	32.25	31.90	0	426	0.00%
2023/06/21	0	32.23	0	0.00	32.25	0	431	0.00%
2023/06/20	2	32.30	0	32.35	32.25	2	434	0.46%
2023/06/19	2	33.25	0	0.00	32.35	2	438	0.46%
2023/06/16	0	0.00	1	33.10	32.95	-1	437	-0.23%
2023/06/14	0	32.55	0	0.00	32.00	0	434	0.00%
2023/06/08	2	33.25	0	0.00	33.10	2	445	0.45%
2023/06/07	2	33.73	0	0.00	33.80	2	456	0.44%
2023/06/06	0	0.00	0.2	34.85	34.30	-0.2	492	-0.04%
2023/06/05	0.2	35.40	11	35.25	35.50	-10.8	492	-2.20%
2023/06/02	0	34.50	0	34.45	34.30	0	483	0.00%
2023/06/01	1	34.00	0	34.50	34.20	1	482	0.20%
2023/05/31	0	34.76	0.2	34.93	34.35	-0.2	485	-0.04%
2023/05/30	0.2	34.60	0	34.89	34.65	0.2	491	0.04%
2023/05/29	0	36.67	0	35.20	35.35	0	494	0.01%
2023/05/26	5	35.00	2	35.00	35.20	3	499	0.60%
2023/05/25	0	33.27	3	34.55	34.50	-3	522	-0.57%
2023/05/23	0	0.00	0	32.00	31.85	0	538	0.00%
2023/05/22	0	31.82	1	32.20	32.20	-1	551	-0.18%
2023/05/17	0	0.00	0	31.30	31.05	0	559	0.00%
2023/05/16	0	30.79	0	0.00	30.75	0	564	0.00%
2023/05/15	0	0.00	0	30.50	30.10	0	569	0.00%
2023/05/12	0	30.15	0.1	30.40	30.65	-0.1	581	-0.02%
2023/05/11	0.1	31.55	0	31.50	30.35	0.1	596	0.02%
2023/05/09	0	0.00	0	31.45	30.90	0	624	0.00%
2023/05/08	0	31.80	2	31.65	31.45	-2	667	-0.30%
2023/05/05	0	31.70	0	0.00	31.60	0	782	0.00%
2023/05/03	1	32.30	0	0.00	32.10	1	834	0.12%
2023/05/02	1	33.00	0	0.00	33.00	1	843	0.12%
2023/04/27	0	0.00	10	32.30	32.50	-10	850	-1.18%
2023/04/26	0	31.10	0	0.00	31.95	0	853	0.00%
2023/04/25	0	0.00	0	33.25	31.60	0	861	0.00%
2023/04/24	0	33.25	0	0.00	33.30	0	861	0.00%
2023/04/19	1	34.95	0	0.00	34.85	1	884	0.11%
2023/04/18	1	35.65	0	0.00	35.45	1	885	0.11%
2023/04/13	0	36.55	0	0.00	36.40	0	977	0.00%
2023/04/12	0	36.95	1	36.50	36.55	-1	1,049	-0.09%
2023/04/10	0	35.90	0	0.00	35.90	0	1,057	0.00%
2023/03/30	0	0.00	1	35.80	35.85	-1	1,085	-0.09%
2023/03/29	3	35.65	10	35.50	35.50	-7	1,093	-0.64%
2023/03/28	1	36.05	0	0.00	36.00	1	1,111	0.09%
2023/03/27	0	38.40	0	0.00	36.70	0	1,133	0.00%
2023/03/24	0	37.05	0	0.00	36.70	0	1,187	0.00%
2023/03/22	1	36.95	0	0.00	37.10	1	1,193	0.08%
2023/03/21	1	36.60	0	0.00	36.60	1	1,194	0.08%
2023/03/20	10	36.38	0	0.00	36.25	10	1,198	0.83%
2023/03/17	0	36.15	0	0.00	36.20	0	1,214	0.00%
2023/03/16	0	0.00	5	36.10	35.75	-5	1,234	-0.41%
2023/03/14	0	0.00	5	37.54	37.05	-5	1,275	-0.39%
2023/03/10	0	0.00	2.7	38.33	38.20	-2.7	1,433	-0.19%
2023/03/09	2.7	39.78	0.1	39.95	39.60	2.6	1,474	0.17%
2023/03/08	1.1	38.36	0	0.00	38.45	1.1	1,490	0.07%
2023/03/07	5	39.00	0	38.95	38.60	5	1,495	0.33%
2023/03/06	0	38.81	7	39.00	39.00	-7	1,493	-0.47%
2023/03/03	1	38.60	2	38.65	38.35	-1	1,496	-0.07%
2023/03/02	1	38.55	0	0.00	38.60	1	1,494	0.07%
2023/03/01	0	0.00	3.2	40.17	39.25	-3.2	1,486	-0.22%
2023/02/24	2.2	39.47	0.1	40.50	39.35	2.1	1,478	0.14%
2023/02/23	7.1	39.71	21.5	40.11	40.05	-14.4	1,457	-0.99%
2023/02/22	20.1	38.66	0.9	38.58	38.60	19.2	1,408	1.37%
2023/02/21	3.3	39.60	1	39.30	39.20	2.3	1,409	0.16%
2023/02/20	2	38.28	4	38.60	39.10	-2	1,392	-0.14%
2023/02/17	3	38.15	9	38.30	38.30	-6	1,384	-0.43%
2023/02/15	0	0.00	3	37.48	37.55	-3	1,392	-0.22%
2023/02/13	2	38.40	0	0.00	38.00	2	1,402	0.14%
2023/02/10	0	0.00	0	39.70	38.50	0	1,419	0.00%
2023/02/09	0	39.10	0.1	39.58	39.15	-0.1	1,430	-0.01%
2023/02/08	0.1	38.70	1.8	39.16	39.05	-1.7	1,466	-0.11%
2023/02/07	3.8	39.01	0.9	39.01	38.90	2.8	1,509	0.19%
2023/02/06	2.9	39.15	1	40.05	40.00	1.9	1,513	0.13%
2023/02/03	5	40.03	2.6	41.36	39.45	2.4	1,473	0.16%
2023/02/02	1	39.50	4	40.75	40.75	-3	1,361	-0.22%
2023/02/01	0.6	36.70	1.1	37.14	37.05	-0.5	1,316	-0.04%
2023/01/31	1.1	37.40	11	37.16	37.20	-9.9	1,314	-0.75%
2023/01/30	0	0.00	1	36.30	36.40	-1	1,309	-0.08%
2023/01/17	1	35.40	1	35.55	35.80	0	1,306	0.00%
2023/01/13	3	36.83	2.5	36.05	35.85	0.5	1,301	0.04%
2023/01/12	0.5	37.45	0	0.00	36.90	0.5	1,292	0.04%
2023/01/11	1	37.00	0	0.00	36.90	1	1,290	0.08%
2023/01/10	0	0.00	0.3	37.65	37.05	-0.3	1,287	-0.02%
2023/01/09	0.3	38.32	1	37.91	37.65	-0.8	1,286	-0.06%
2023/01/06	1	37.21	0.4	37.12	37.60	0.7	1,276	0.05%
2023/01/05	0.4	37.50	9.8	38.08	37.35	-9.4	1,280	-0.73%
2023/01/04	5.8	38.81	0.1	38.75	37.95	5.7	1,267	0.45%
2023/01/03	12.1	38.98	5.3	38.47	38.50	6.8	1,238	0.55%
2022/12/30	5.3	37.09	8.2	37.76	38.95	-2.9	1,195	-0.24%
2022/12/29	2.2	34.21	3	34.95	35.45	-0.8	1,128	-0.07%
2022/12/28	2	35.50	0	0.00	35.05	2	1,137	0.18%
2022/12/27	0	36.40	1	36.80	36.40	-1	1,136	-0.09%
2022/12/26	2	35.65	1.1	36.47	36.45	0.9	1,135	0.08%
2022/12/23	0.1	36.50	0.1	36.82	35.70	0	1,133	0.00%
2022/12/22	0.1	36.35	0	0.00	36.25	0.1	1,136	0.01%
2022/12/21	3	36.33	1.8	36.49	36.40	1.2	1,147	0.10%
2022/12/20	12.8	37.72	3.4	37.92	36.80	9.5	1,147	0.82%
2022/12/19	1.4	37.34	0.3	38.06	37.35	1	1,144	0.09%
2022/12/16	2.3	37.39	23.8	37.84	37.80	-21.5	1,128	-1.91%
2022/12/15	0.8	36.00	0	0.00	35.75	0.8	1,080	0.08%
2022/12/14	0	0.00	0	35.80	35.85	0	1,079	0.00%
2022/12/13	0	36.50	1	36.10	36.10	-1	1,075	-0.09%
2022/12/09	0	0.00	1.5	37.33	36.85	-1.5	1,078	-0.14%
2022/12/08	2.5	37.18	2.9	37.62	37.60	-0.4	1,071	-0.04%
2022/12/07	6.9	35.82	0	37.50	35.50	6.8	1,060	0.64%
2022/12/06	5	37.05	2.2	37.05	36.80	2.9	1,055	0.27%
2022/12/05	1.2	39.99	4.1	39.89	38.90	-2.9	1,040	-0.28%
2022/12/02	2.1	38.35	0	37.74	39.70	2	987	0.20%
2022/12/01	1	37.90	14	39.03	39.30	-13	890	-1.46%
2022/11/30	6	34.18	10	35.50	35.75	-4	853	-0.46%
2022/11/29	0	31.00	2	32.05	32.50	-2	813	-0.25%
2022/11/28	20	31.47	1	30.90	30.90	19	849	2.24%
2022/11/25	0	32.15	1	32.30	31.30	-1	873	-0.11%
2022/11/24	1	31.95	0	32.00	31.65	1	900	0.11%
2022/11/22	1	31.70	0	32.10	31.85	1	935	0.11%
2022/11/21	0	32.80	0	33.03	32.15	0	969	0.00%
2022/11/18	0	33.20	2	32.40	32.40	-2	977	-0.20%
2022/11/17	1	32.85	2	33.12	33.60	-1	986	-0.10%
2022/11/16	1	32.55	1	32.55	32.55	0	995	0.00%
2022/11/15	3	32.30	0.1	32.48	32.40	2.9	1,042	0.28%
2022/11/14	0	32.32	1.3	32.37	32.35	-1.3	1,138	-0.12%
2022/11/11	2.4	32.05	0.6	32.46	31.55	1.8	1,221	0.15%
2022/11/10	12	32.49	2.6	32.38	32.15	9.4	1,302	0.72%
2022/11/09	1.1	33.56	1.4	33.39	33.30	-0.4	1,367	-0.03%
2022/11/08	3.8	33.69	6.2	34.26	33.55	-2.4	1,476	-0.16%
2022/11/07	3.8	33.42	3.4	33.61	33.05	0.5	1,568	0.03%
2022/11/04	4.5	33.96	4.4	35.72	34.00	0	1,742	0.00%
2022/11/03	1.4	33.80	35.4	32.49	34.00	-33.9	1,885	-1.80%
2022/11/02	20	30.95	5	30.95	30.95	15	1,932	0.78%
2022/11/01	1.4	27.88	0	27.60	28.15	1.4	2,025	0.07%
2022/10/31	0	27.19	1	27.70	27.65	-1	2,139	-0.05%
2022/10/28	0	0.00	0	26.92	26.60	0	2,367	0.00%
2022/10/27	0	26.69	0	26.78	27.00	0	2,635	0.00%
2022/10/26	11	26.10	1	26.60	26.10	10	2,764	0.36%
2022/10/25	0	27.10	0	0.00	26.85	0	2,970	0.00%
2022/10/24	0	28.10	0	0.00	27.50	0	3,301	0.00%
2022/10/21	0	28.20	0.3	28.22	27.50	-0.2	3,982	-0.01%
2022/10/20	1	28.45	0.1	28.54	28.60	0.9	4,106	0.02%
2022/10/19	0.4	29.06	0	29.10	29.00	0.4	4,339	0.01%
2022/10/18	1	29.35	0.3	29.04	29.05	0.7	4,617	0.02%
2022/10/17	0	0.00	0.4	28.13	29.05	-0.4	5,293	-0.01%
2022/10/14	0.7	28.69	0	0.00	28.75	0.7	6,112	0.01%
2022/10/13	0	29.05	0.2	29.80	27.20	-0.2	6,622	0.00%
2022/10/12	0.2	29.98	0.1	30.09	30.05	0.1	7,399	0.00%
2022/10/11	0.1	30.56	0	0.00	30.30	0.1	7,524	0.00%
2022/10/07	0	0.00	1	31.90	31.70	-1	7,610	-0.01%
2022/10/06	2	30.35	1	30.65	32.25	1	7,739	0.01%
2022/10/05	1	31.55	0.1	31.45	30.45	0.9	7,800	0.01%
2022/10/04	0.1	30.30	1	30.35	30.40	-1	7,831	-0.01%
2022/10/03	0	30.15	0	29.60	29.90	0	7,868	0.00%
2022/09/30	1	30.05	0	0.00	30.05	1	7,907	0.01%
2022/09/29	1	31.30	1	31.05	31.05	0	7,963	0.00%
2022/09/28	0	0.00	2	30.55	31.40	-2	8,031	-0.02%
2022/09/27	0	0.00	1.7	31.81	32.80	-1.7	8,141	-0.02%
2022/09/26	2.7	31.53	0	0.00	30.70	2.7	8,210	0.03%
2022/09/23	2	33.53	0	0.00	33.35	2	8,271	0.02%
2022/09/22	1	35.00	0	0.00	35.05	1	8,345	0.01%
2022/09/21	1	35.05	0	35.49	35.20	1	9,020	0.01%
2022/09/20	0	36.02	0	0.00	35.65	0	10,166	0.00%
2022/09/19	5	36.18	0	0.00	35.65	5	10,204	0.05%
2022/09/15	2	37.68	2.1	37.35	36.70	-0.1	11,450	0.00%
2022/09/14	3.1	36.27	4	37.83	37.95	-0.9	11,699	-0.01%
2022/09/13	2	37.80	1.1	38.21	37.80	0.9	11,722	0.01%
2022/09/12	0.1	38.08	3	37.80	38.45	-2.9	11,724	-0.02%
2022/09/08	1	36.35	0.5	37.08	36.35	0.5	11,720	0.00%
2022/09/07	4.5	36.46	2	37.25	36.70	2.5	11,724	0.02%
2022/09/06	4	37.70	2	37.67	37.30	2	11,725	0.02%
2022/09/05	2	39.15	2.8	38.83	38.75	-0.8	11,727	-0.01%
2022/09/02	4.8	39.80	7	40.26	39.75	-2.2	11,734	-0.02%
2022/09/01	5	39.64	5.4	39.58	38.95	-0.3	11,697	0.00%
2022/08/31	2.4	40.32	7.3	39.97	40.35	-4.9	11,683	-0.04%
2022/08/30	7.3	38.76	2	39.00	38.65	5.3	11,656	0.05%
2022/08/29	2	37.80	1.3	37.83	38.50	0.7	11,646	0.01%
2022/08/26	2.4	40.55	1.3	40.08	40.00	1	11,626	0.01%
2022/08/25	0.3	39.80	2.2	39.80	39.70	-1.9	11,615	-0.02%
2022/08/24	1.2	39.30	5	39.98	39.10	-3.8	11,629	-0.03%
2022/08/23	4	39.10	0	0.00	39.75	4	11,623	0.03%
2022/08/22	4	40.79	3.4	40.23	40.05	0.6	11,606	0.00%
2022/08/19	3	42.62	9	41.86	41.50	-6	11,575	-0.05%
2022/08/18	8.4	42.27	5	42.28	42.00	3.4	11,478	0.03%
2022/08/17	13	42.22	9.4	42.21	42.00	3.7	11,396	0.03%
2022/08/16	1.4	42.50	3.3	42.32	41.70	-1.9	11,313	-0.02%
2022/08/15	6.3	41.64	1.3	41.47	42.95	5	11,246	0.04%
2022/08/12	3.3	42.62	4	42.25	42.05	-0.7	11,130	-0.01%
2022/08/11	16	43.35	6	42.30	42.30	10	11,029	0.09%
2022/08/10	7	41.94	12	42.50	42.40	-5	10,857	-0.05%
2022/08/09	3	41.37	2.2	41.41	41.20	0.8	10,680	0.01%
2022/08/08	0.2	41.18	1.1	40.46	41.65	-0.9	10,595	-0.01%
2022/08/05	6.1	41.32	2.9	41.45	41.50	3.1	10,501	0.03%
2022/08/04	3.9	41.42	6.4	40.76	40.30	-2.5	10,398	-0.02%
2022/08/03	0.2	44.68	1.6	43.98	43.55	-1.3	10,184	-0.01%
2022/08/02	1	44.05	3	44.02	43.50	-2	9,934	-0.02%
2022/08/01	2.6	45.71	1.7	45.89	45.05	0.8	9,828	0.01%
2022/07/29	9	45.09	2	45.10	45.10	7	9,632	0.07%
2022/07/28	6.9	46.64	16.7	46.83	45.15	-9.8	9,340	-0.11%
2022/07/27	5.2	43.14	8	42.68	43.70	-2.8	8,682	-0.03%
2022/07/26	12.6	44.35	66.2	43.29	43.70	-53.6	8,585	-0.62%
2022/07/25	9	45.10	7	45.54	45.75	2	8,463	0.02%
2022/07/22	15.2	45.53	2.3	46.17	45.10	12.9	8,209	0.16%
2022/07/21	9	44.94	25	45.66	45.20	-16	7,572	-0.21%
2022/07/20	75.3	44.23	18.3	44.13	43.20	57	6,773	0.84%
2022/07/19	32.3	43.96	11	44.28	43.20	21.3	6,290	0.34%
2022/07/18	0	0.00	6	46.97	47.60	-6	5,528	-0.11%
2022/07/15	1	42.00	7	43.30	43.30	-6	5,415	-0.11%
2022/07/14	10	42.97	32	43.14	43.70	-22	5,338	-0.41%
2022/07/13	16	40.28	12	40.79	39.85	4	5,225	0.08%
2022/07/12	0	0.00	8	38.48	38.50	-8	5,175	-0.15%
2022/07/11	13	39.31	3	38.73	38.40	10	5,165	0.19%
2022/07/08	11	38.83	29	38.62	37.55	-18	5,134	-0.35%
2022/07/07	4	38.50	1	39.10	39.40	3	5,117	0.06%
2022/07/06	8	39.88	25	38.42	38.35	-17	5,067	-0.34%
2022/07/05	29	41.72	14	41.08	42.60	15	5,017	0.30%
2022/07/04	8	38.89	2	38.60	39.30	6	4,913	0.12%
2022/07/01	14	39.21	9	38.43	37.75	5	4,865	0.10%
2022/06/30	2	38.10	2.1	38.15	37.00	-0.1	4,797	0.00%
2022/06/29	42	39.81	31	39.83	39.00	11	4,727	0.23%
2022/06/28	60	43.14	23	42.20	41.50	37	4,078	0.91%
2022/06/24	39	34.89	41.3	35.08	36.30	-2.3	3,025	-0.08%
2022/06/23	21.4	31.56	23	31.01	33.00	-1.6	2,608	-0.06%
2022/06/22	3	30.10	19	30.46	31.45	-16	1,846	-0.87%
2022/06/21	20	28.59	0.1	28.60	28.60	19.9	1,659	1.20%
2022/06/20	1	27.70	6	27.00	26.00	-5	1,662	-0.30%
2022/06/17	0	27.95	18	28.03	28.40	-18	1,681	-1.07%
2022/06/16	0	30.29	0	0.00	28.40	0	1,705	0.00%
2022/06/15	0	0.00	0.2	30.42	29.75	-0.2	1,733	-0.01%
2022/06/14	0.2	30.05	12	29.34	30.15	-11.8	1,783	-0.66%
2022/06/10	1	33.10	0	33.60	33.10	1	1,824	0.05%
2022/06/09	0	33.95	3.1	33.99	34.00	-3.1	1,853	-0.17%
2022/06/08	4	33.55	4.1	33.40	33.40	0	1,875	0.00%
2022/06/07	1.2	33.38	4.2	33.43	33.30	-3	1,923	-0.16%
2022/06/06	2	34.10	0.7	34.27	33.90	1.3	1,976	0.07%
2022/06/02	7.9	35.04	3.1	34.61	34.45	4.9	2,053	0.24%
2022/06/01	1	34.66	0.3	34.80	35.00	0.7	2,098	0.03%
2022/05/31	0	33.96	2.4	34.18	33.90	-2.4	2,157	-0.11%
2022/05/30	0.4	33.75	0.3	33.97	33.85	0.1	2,366	0.00%
2022/05/27	0.5	33.43	3.1	34.12	33.45	-2.6	2,572	-0.10%
2022/05/26	2.1	33.53	12.3	33.15	33.10	-10.2	2,606	-0.39%
2022/05/25	13.3	34.00	1	34.00	33.90	12.3	2,660	0.46%
2022/05/24	1	33.40	0	34.40	33.40	1	2,736	0.04%
2022/05/23	0	34.50	0.4	34.90	34.70	-0.4	2,788	-0.01%
2022/05/20	1	34.10	0.1	34.15	34.10	0.9	2,872	0.03%
2022/05/19	0	33.95	1	34.25	34.25	-1	2,922	-0.03%
2022/05/18	1.1	34.18	0.3	34.31	34.15	0.8	2,968	0.03%
2022/05/17	1.1	33.91	1.9	34.32	34.35	-0.8	3,054	-0.02%
2022/05/16	0.3	33.51	0	0.00	33.65	0.3	3,256	0.01%
2022/05/13	0.3	32.85	0	0.00	32.90	0.3	3,379	0.01%
2022/05/12	0.1	31.45	1.6	32.90	31.75	-1.5	3,463	-0.04%
2022/05/11	0.6	32.31	0	32.70	32.90	0.5	3,550	0.01%
2022/05/10	1	33.19	10	31.45	33.20	-9	3,921	-0.23%
2022/05/09	0	32.33	4	32.30	32.40	-4	4,386	-0.09%
2022/05/06	0	34.15	0.2	34.17	34.30	-0.2	4,482	0.00%
2022/05/05	12.2	35.94	0.3	35.80	35.10	11.9	4,707	0.25%
2022/05/04	0.3	34.84	0	35.00	35.45	0.3	4,885	0.01%
2022/05/03	8	33.74	8.3	33.90	34.40	-0.3	4,996	-0.01%
2022/04/29	26.4	35.20	1.1	36.93	34.10	25.3	5,079	0.50%
2022/04/28	0.1	33.85	0.1	34.00	33.70	0	5,145	0.00%
2022/04/27	0.1	32.19	2.8	32.18	33.80	-2.7	5,195	-0.05%
2022/04/26	0.9	34.38	0.5	34.87	34.55	0.4	5,219	0.01%
2022/04/25	0.5	34.86	0.2	35.00	34.40	0.3	5,294	0.01%
2022/04/22	0.3	36.16	16.3	36.25	36.15	-16	5,500	-0.29%
2022/04/21	0.4	38.11	2	38.05	37.90	-1.6	5,586	-0.03%
2022/04/20	5	38.24	0.2	38.55	38.10	4.8	5,716	0.08%
2022/04/19	0.2	39.10	0	39.00	38.20	0.2	5,936	0.00%
2022/04/18	0	38.35	6	38.47	38.15	-6	6,056	-0.10%
2022/04/15	0.2	39.40	0.1	40.20	39.00	0.1	6,127	0.00%
2022/04/14	1.1	41.28	0.2	41.84	41.20	0.9	6,261	0.02%
2022/04/13	1.2	42.42	0.2	42.52	42.05	1	6,422	0.02%
2022/04/12	0.1	41.16	0	41.69	41.00	0	6,559	0.00%
2022/04/11	0.4	41.15	10.7	41.71	41.05	-10.3	6,743	-0.15%
2022/04/08	2.5	42.26	3.2	42.34	42.35	-0.8	7,133	-0.01%
2022/04/07	1.4	42.82	1.4	42.79	41.55	0	7,133	0.00%
2022/04/06	0.3	42.18	30.2	42.02	42.50	-29.9	7,141	-0.42%
2022/04/01	0.4	42.76	2.1	42.55	43.10	-1.7	7,147	-0.02%
2022/03/31	2.1	43.30	0.3	43.47	43.05	1.7	7,158	0.02%
2022/03/30	43.3	45.81	3.3	45.32	44.30	40	7,160	0.56%
2022/03/29	0.3	42.80	0.2	43.27	42.80	0.1	7,070	0.00%
2022/03/28	0.2	42.14	0	0.00	42.75	0.2	7,078	0.00%
2022/03/25	10	43.65	44	42.99	42.90	-34	7,078	-0.48%
2022/03/24	41	44.99	2.3	44.91	44.80	38.7	7,051	0.55%
2022/03/23	3.2	43.45	0.5	43.14	43.15	2.7	7,054	0.04%
2022/03/22	0.5	42.70	0.6	42.63	42.90	-0.1	7,852	0.00%
2022/03/21	0.3	42.76	1	42.26	42.00	-0.8	8,740	-0.01%
2022/03/18	6	42.40	4	41.70	42.45	2	9,458	0.02%
2022/03/17	0	0.00	1.1	41.66	41.70	-1.1	10,427	-0.01%
2022/03/16	0.1	40.12	1.1	40.33	40.10	-0.9	12,343	-0.01%
2022/03/15	1.1	39.88	3	40.12	39.30	-1.9	13,401	-0.01%
2022/03/14	0	0.00	0	42.40	41.85	0	15,534	0.00%
2022/03/11	1	42.00	0	0.00	41.60	1	16,777	0.01%
2022/03/10	1.1	42.81	1.2	43.40	42.60	0	18,201	0.00%
2022/03/09	1.2	42.35	0	0.00	42.00	1.2	18,456	0.01%
2022/03/08	2.2	42.49	0	0.00	41.85	2.2	18,787	0.01%
2022/03/07	1.1	46.24	0	0.00	44.20	1.1	18,870	0.01%
2022/03/04	2	48.90	2	47.90	47.90	0	18,949	0.00%
2022/03/03	4	50.55	20	49.40	49.45	-16	18,935	-0.08%
2022/03/02	13	48.61	10	48.57	49.35	3	18,785	0.02%
2022/03/01	2	46.70	8	46.94	47.70	-6	18,648	-0.03%
2022/02/25	1	45.30	0	0.00	45.20	1	18,660	0.01%
2022/02/24	30	45.91	15.2	46.23	44.50	14.8	18,732	0.08%
2022/02/23	13.2	46.69	4.1	47.38	47.90	9.1	18,715	0.05%
2022/02/22	5	46.65	1.6	48.11	46.10	3.4	18,769	0.02%
2022/02/21	2	48.20	4	48.05	47.60	-2	18,758	-0.01%
2022/02/18	1.6	48.23	2.1	48.07	48.90	-0.5	18,862	0.00%
2022/02/17	1.1	48.41	0.4	48.29	48.40	0.7	19,093	0.00%
2022/02/16	20.4	48.21	3.8	48.49	48.35	16.6	20,235	0.08%
2022/02/15	0.6	47.46	0.4	47.45	45.95	0.2	21,622	0.00%
2022/02/14	0.5	47.36	10.1	46.94	46.65	-9.6	23,338	-0.04%
2022/02/11	22	50.42	5	50.94	50.10	17	24,113	0.07%
2022/02/10	3.1	52.70	3.8	51.85	51.20	-0.7	24,983	0.00%
2022/02/09	23.1	52.66	17.3	52.50	51.90	5.8	25,107	0.02%
2022/02/08	8	48.65	3	48.80	49.20	5	25,122	0.02%
2022/02/07	57.8	48.76	43.2	46.01	48.70	14.6	25,336	0.06%
2022/01/26	2	46.10	4.1	46.44	46.00	-2	25,455	-0.01%
2022/01/25	7	46.74	19	46.79	45.05	-12	26,009	-0.05%
2022/01/24	6.1	49.14	17.4	48.36	49.25	-11.4	26,498	-0.04%
2022/01/21	1.4	50.26	31.1	49.96	50.10	-29.6	26,725	-0.11%
2022/01/20	5	51.84	3.2	51.68	51.50	1.9	26,667	0.01%
2022/01/19	1.1	52.21	1.3	52.74	53.00	-0.2	27,151	0.00%
2022/01/18	3.3	52.81	2	54.00	52.50	1.3	27,338	0.00%
2022/01/17	6	54.25	7.1	54.35	53.80	-1.1	27,382	0.00%
2022/01/14	4.1	51.99	4.1	52.31	51.80	0	27,648	0.00%
2022/01/13	2.2	53.29	1.6	53.46	54.00	0.7	27,715	0.00%
2022/01/12	8	56.28	8.1	55.98	54.70	-0.1	27,639	0.00%
2022/01/11	7.7	54.94	7.4	54.98	55.00	0.3	27,401	0.00%
2022/01/10	12.4	58.56	0.5	58.64	58.60	11.9	27,261	0.04%
2022/01/07	6.7	58.55	5.2	60.19	58.20	1.4	27,170	0.01%
2022/01/06	14.2	63.32	41.2	62.91	62.10	-27	26,998	-0.10%
2022/01/05	29.4	64.42	2.4	64.51	63.00	27	26,823	0.10%
2022/01/04	3.2	67.69	2.1	68.70	66.20	1.1	26,657	0.00%
2022/01/03	6.5	71.85	10.5	71.49	68.50	-3.9	26,455	-0.01%
2021/12/30	0	0.00	0.1	70.30	70.50	-0.1	26,038	0.00%
2021/12/29	5	70.14	0	0.00	70.70	5	26,014	0.02%
2021/12/28	0	0.00	0	69.10	69.50	0	25,975	0.00%
2021/12/27	0	0.00	4	69.50	69.50	-4	25,957	-0.02%
2021/12/24	0	0.00	11	69.12	69.10	-11	25,933	-0.04%
2021/12/23	0	0.00	1	68.00	69.00	-1	25,899	0.00%
2021/12/22	0	0.00	1	67.10	67.20	-1	25,872	0.00%
2021/12/20	1	63.60	2	64.30	64.60	-1	25,821	0.00%
2021/12/17	0	0.00	8	65.50	63.20	-8	25,794	-0.03%
2021/12/16	18.1	70.65	5.1	70.02	69.10	13	25,719	0.05%
2021/12/15	31.5	68.52	33.2	68.75	69.00	-1.7	24,885	-0.01%
2021/12/14	36.2	66.91	23	66.20	65.50	13.2	23,972	0.06%
2021/12/13	27.1	71.69	31.1	71.54	68.50	-4	23,267	-0.02%
2021/12/10	44.1	70.01	39	69.74	69.60	5.1	22,289	0.02%
2021/12/09	16	68.72	34.1	70.71	70.00	-18.1	20,311	-0.09%
2021/12/08	198.1	71.82	186	70.38	65.80	12	19,204	0.06%	大買/大賣/
2021/12/07	94	65.26	97	66.10	67.80	-3	17,027	-0.02%
2021/12/06	87	57.69	105	58.35	61.70	-18	15,747	-0.11%	大賣/
2021/12/03	6	52.58	12.1	54.53	56.10	-6.1	14,291	-0.04%
2021/12/02	14.1	53.44	9	52.82	51.00	5.1	13,989	0.04%
2021/12/01	1	53.50	8	55.66	56.50	-7	13,671	-0.05%
2021/11/30	4	52.50	4	53.63	52.90	0	13,502	0.00%
2021/11/29	3	46.80	8	47.55	49.10	-5	13,356	-0.04%
2021/11/26	3	48.47	0	0.00	48.80	3	13,285	0.02%
2021/11/25	2	52.00	5	52.96	52.10	-3	13,211	-0.02%
2021/11/24	2	51.40	4	51.00	52.00	-2	13,134	-0.02%
2021/11/23	9	50.54	0	0.00	49.00	9	13,064	0.07%
2021/11/19	13	55.28	20.2	55.12	55.00	-7.2	12,867	-0.06%
2021/11/18	2	53.60	8	53.70	53.50	-6	12,751	-0.05%
2021/11/17	6.2	55.06	5	54.52	55.00	1.2	12,670	0.01%
2021/11/16	55	55.76	17.5	55.18	53.40	37.5	12,508	0.30%
2021/11/15	61	57.58	65	58.61	59.20	-4	12,221	-0.03%
2021/11/12	75.5	52.14	521	53.70	53.90	-445.5	10,981	-4.06%	大賣/鉅額交易
2021/11/11	243	46.89	283.1	46.71	49.00	-40.1	9,374	-0.43%	大買/大賣/
2021/11/10	65	43.09	36	42.74	44.55	29	7,524	0.39%
2021/11/09	51.1	37.70	50	39.51	40.50	1.1	6,650	0.02%
2021/11/08	38	34.28	23	36.40	36.85	15	5,681	0.26%
2021/11/05	11	34.04	14	34.21	33.50	-3	5,175	-0.06%
2021/11/04	22	34.72	7	34.64	33.25	15	4,679	0.32%
2021/11/03	13	33.85	9	34.14	35.20	4	4,353	0.09%
2021/11/02	69	35.24	84	35.00	35.00	-15	4,000	-0.37%
2021/11/01	53	33.50	27	33.86	34.20	26	3,237	0.80%
2021/10/29	14	30.41	16	30.16	31.10	-2	2,623	-0.08%
2021/10/28	10	28.62	5	28.68	28.30	5	2,293	0.22%
2021/10/27	57	29.43	31	29.44	29.50	26	2,174	1.20%
2021/10/26	12	27.59	16	27.51	28.25	-4	1,615	-0.25%
2021/10/25	12	25.42	1	25.30	25.70	11	1,366	0.81%
2021/10/22	19	26.14	15	26.61	26.15	4	1,234	0.32%
2021/10/21	13	23.64	9	24.30	24.65	4	743	0.54%
2021/10/20	0	22.05	4	22.23	22.45	-4	575	-0.69%
2021/10/18	0	0.00	0	20.60	20.40	0	524	0.00%
2021/10/15	2	20.10	0	0.00	20.10	2	534	0.37%
2021/10/13	0	0.00	1	20.00	20.10	-1	555	-0.18%
2021/10/12	0	0.00	2	20.25	20.10	-2	595	-0.34%
2021/10/04	1	20.00	1	19.30	19.15	0	656	0.00%
2021/10/01	0	0.00	1	20.00	19.95	-1	659	-0.15%
2021/09/23	2	20.35	1	20.00	20.00	1	765	0.13%
2021/09/22	0	0.00	2	20.10	20.10	-2	770	-0.26%
2021/09/17	2	20.45	0	0.00	20.45	2	773	0.26%
2021/09/16	1	22.30	6	21.73	21.30	-5	771	-0.65%
2021/09/15	3	20.27	1	19.90	20.80	2	726	0.28%
2021/08/19	0	0.00	20	19.33	19.10	-20	735	-2.72%
2021/08/16	2	19.93	2	20.13	20.00	0	727	0.00%
2021/08/09	1	21.60	0	0.00	21.10	1	747	0.13%
2021/08/04	1	23.15	1	23.20	23.20	0	788	0.00%
2021/07/28	2	22.08	6	22.06	21.70	-4	838	-0.48%
2021/07/27	0	0.00	1	23.65	22.80	-1	856	-0.12%
2021/07/23	15	22.77	0	0.00	22.70	15	863	1.74%
2021/07/21	8	22.00	1	21.80	22.00	7	885	0.79%
2021/07/20	1	22.65	0	0.00	22.55	1	890	0.11%
2021/07/16	24	23.09	1	23.50	23.15	23	937	2.45%
2021/07/15	11	22.29	0	0.00	22.30	11	937	1.17%
2021/07/13	3	23.23	20	22.79	22.50	-17	1,022	-1.66%
2021/07/12	2	23.00	10	22.70	23.20	-8	1,017	-0.79%
2021/07/08	0	0.00	0	22.80	22.70	0	1,114	0.00%
2021/07/07	10	23.30	0	0.00	23.25	10	1,190	0.84%
2021/07/05	21	23.30	5	22.37	22.90	16	1,378	1.16%
2021/07/01	2	21.13	0	0.00	21.10	2	1,686	0.12%
2021/06/29	0	0.00	3	21.63	21.45	-3	1,739	-0.17%
2021/06/28	0	0.00	10	22.32	22.10	-10	1,752	-0.57%
2021/06/25	3	22.50	1	22.90	22.40	2	1,772	0.11%
2021/06/24	0	0.00	1	22.40	22.40	-1	1,777	-0.06%
2021/06/23	4	21.50	0	0.00	21.70	4	1,792	0.22%
2021/06/22	11	21.49	0	0.00	21.00	11	1,802	0.61%
2021/06/21	1	21.85	0	0.00	21.05	1	1,803	0.06%
2021/06/10	0	0.00	1	22.10	21.95	-1	1,945	-0.05%
2021/06/02	1	22.35	0	0.00	22.20	1	2,008	0.05%
2021/06/01	1	22.55	2	22.85	22.90	-1	2,085	-0.05%
2021/05/31	4	21.98	6	22.13	23.00	-2	2,063	-0.10%
2021/05/28	3	22.48	0	0.00	22.45	3	2,065	0.15%
2021/05/17	0	0.00	1	18.75	18.20	-1	2,368	-0.04%
2021/05/14	47	21.06	0	0.00	20.00	47	2,354	2.00%
2021/05/12	8	22.40	0	0.00	21.10	8	2,331	0.34%
2021/05/10	0	0.00	0	26.70	25.55	0	2,292	0.00%
2021/04/29	0	0.00	10	28.15	27.80	-10	2,276	-0.44%
2021/04/28	1	29.50	0	28.75	28.60	1	2,272	0.04%
2021/04/27	0	0.00	2	29.20	28.95	-2	2,273	-0.09%
2021/04/26	10	29.08	0	0.00	28.65	10	2,270	0.44%
2021/04/22	1	28.50	2	28.70	27.80	-1	2,304	-0.04%
2021/04/21	4	29.79	0	0.00	29.50	4	2,278	0.18%
2021/04/20	5	30.27	7	30.41	30.45	-2	2,260	-0.09%
2021/04/19	0	0.00	2	30.20	28.80	-2	2,245	-0.09%
2021/04/15	1	30.90	21	30.21	30.20	-20	2,264	-0.88%
2021/04/14	0	0.00	6	30.57	30.90	-6	2,252	-0.27%
2021/04/13	1	31.35	2	31.28	30.50	-1	2,271	-0.04%
2021/04/12	8	32.52	2	32.18	31.95	6	2,334	0.26%
2021/04/09	1	30.30	14	30.50	30.95	-13	2,253	-0.58%
2021/04/08	6	30.21	216	30.97	29.90	-210	2,167	-9.69%	大賣/鉅額交易
2021/04/07	2	28.10	13	28.12	28.20	-11	2,018	-0.55%
2021/04/06	7	26.66	0	0.00	26.95	7	1,955	0.36%
2021/04/01	0	26.40	0	0.00	26.35	0	1,970	0.00%
2021/03/31	0	26.35	2	25.85	25.85	-2	1,984	-0.10%
2021/03/30	0	0.00	3	25.75	25.65	-3	2,037	-0.15%
2021/03/29	0	0.00	2	25.70	25.60	-2	2,041	-0.10%
2021/03/26	2	24.65	2	25.00	25.00	0	2,089	0.00%
2021/03/24	3	24.82	0	0.00	24.60	3	2,280	0.13%
2021/03/23	0	0.00	50	25.00	24.65	-50	2,470	-2.02%
2021/03/22	2	25.95	30	25.90	25.70	-28	3,291	-0.85%
2021/03/19	10	25.60	20	26.32	25.60	-10	3,383	-0.30%
2021/03/18	1	26.25	1	26.50	25.95	0	3,546	0.00%
2021/03/17	1	26.05	15	25.88	26.20	-14	3,602	-0.39%
2021/03/16	0	0.00	4	25.65	25.30	-4	3,599	-0.11%
2021/03/15	0	0.00	25	25.21	25.75	-25	3,640	-0.69%
2021/03/10	0	0.00	10	24.70	24.25	-10	3,890	-0.26%
2021/03/09	10	24.00	0	0.00	24.60	10	3,965	0.25%
2021/03/08	0	0.00	1	24.45	24.25	-1	4,009	-0.02%
2021/03/05	29	25.61	29	25.64	24.60	0	4,003	0.00%
2021/03/04	5	25.01	0	0.00	24.70	5	3,923	0.13%
2021/02/24	0	0.00	1	25.30	25.25	-1	3,847	-0.03%
2021/02/23	3	25.43	2	25.90	25.20	1	3,842	0.03%
2021/02/22	11	24.86	17	24.93	25.05	-6	3,810	-0.16%
2021/02/19	0	0.00	6	24.97	24.85	-6	3,788	-0.16%
2021/02/18	1	24.30	7	24.53	24.60	-6	3,737	-0.16%
2021/02/17	5	22.00	1	21.90	22.40	4	3,617	0.11%
2021/02/02	5	21.30	0	0.00	21.25	5	3,616	0.14%
2021/02/01	0	0.00	7	21.24	21.15	-7	3,613	-0.19%
2021/01/28	2	22.35	9	22.52	22.65	-7	3,600	-0.19%
2021/01/27	2	22.10	3	22.48	22.35	-1	3,590	-0.03%
2021/01/26	3	21.83	0	0.00	22.15	3	3,571	0.08%
2021/01/25	5	22.05	1	21.85	22.15	4	3,563	0.11%
2021/01/21	6	21.93	2	22.43	21.60	4	3,526	0.11%
2021/01/20	3	22.77	6	22.73	22.00	-3	3,513	-0.09%
2021/01/19	6	23.85	0	0.00	23.30	6	3,487	0.17%
2021/01/18	12	23.10	12	23.07	23.25	0	3,478	0.00%
2021/01/15	0	0.00	1	23.20	23.05	-1	3,436	-0.03%
2021/01/14	2	23.70	1	23.70	23.70	1	3,414	0.03%
2021/01/13	3	23.47	1	23.70	23.30	2	3,388	0.06%
2021/01/12	7	23.95	0	0.00	23.20	7	3,365	0.21%
2021/01/11	6	24.51	5	24.95	24.55	1	3,332	0.03%
2021/01/08	8	24.57	23	24.12	24.25	-15	3,282	-0.46%
2021/01/07	10	25.99	1	26.20	25.60	9	3,242	0.28%
2021/01/06	0	0.00	1	27.20	25.80	-1	3,218	-0.03%
2021/01/05	4	26.84	1	26.80	26.80	3	3,121	0.10%
2021/01/04	1	25.80	0	0.00	25.55	1	2,975	0.03%
2020/12/31	1	25.40	0	0.00	25.75	1	2,950	0.03%
2020/12/30	2	26.10	7	26.04	26.70	-5	2,906	-0.17%
2020/12/29	13	25.24	5	25.00	25.05	8	2,796	0.29%
2020/12/28	1	25.20	10	25.25	25.05	-9	2,766	-0.33%
2020/12/25	14	24.98	2	25.25	25.20	12	2,711	0.44%
2020/12/24	2	24.95	15	25.24	25.20	-13	2,660	-0.49%
2020/12/23	19	24.14	7	24.28	24.00	12	2,588	0.46%
2020/12/22	15	24.97	2.1	23.91	23.80	12.9	2,565	0.50%
2020/12/21	3	24.65	0	0.00	24.60	3	2,525	0.12%
2020/12/18	4	26.14	2	27.15	26.50	2	2,439	0.08%
2020/12/17	36.1	27.85	33	27.22	27.35	3.1	2,312	0.13%
2020/12/16	109	28.87	80	29.23	27.10	29	2,119	1.37%	大買/
2020/12/15	2	25.85	4	27.35	28.80	-2	1,284	-0.16%
2020/12/14	5	26.67	6	26.92	26.20	-1	1,168	-0.09%
2020/12/11	0	0.00	5	25.07	25.40	-5	973	-0.51%
2020/12/09	4	24.79	1	24.85	23.80	3	853	0.35%
2020/12/07	1	22.80	44	23.03	24.50	-43	797	-5.39%
2020/12/04	0	0.00	1	20.75	22.40	-1	673	-0.15%
2020/12/03	7	21.24	6	21.19	20.40	1	602	0.17%
2020/12/02	1	19.65	2	19.60	20.75	-1	561	-0.18%
2020/11/23	0	0.00	3	19.02	18.65	-3	668	-0.45%
2020/11/20	0	0.00	4	18.90	19.00	-4	656	-0.61%
2020/11/19	0	0.00	1	18.05	18.40	-1	647	-0.15%
2020/11/18	1	18.25	2	18.18	18.15	-1	635	-0.16%
2020/11/06	2	17.45	2	17.75	17.25	0	594	0.00%
2020/10/29	20	17.00	0	0.00	16.95	20	579	3.45%
2020/10/27	17	17.30	0	0.00	17.35	17	578	2.94%
2020/10/22	3	17.58	0	0.00	17.55	3	580	0.52%
2020/10/13	2	18.10	0	0.00	18.05	2	844	0.24%
2020/10/08	2	18.50	0	0.00	18.45	2	850	0.24%
2020/10/07	2	18.95	0	0.00	18.60	2	850	0.24%
2020/10/05	0	0.00	7	17.85	17.85	-7	857	-0.82%
2020/09/29	2	18.40	0	0.00	18.00	2	894	0.22%
2020/09/28	0	0.00	1	18.25	18.20	-1	897	-0.11%
2020/09/25	2	18.53	1	18.65	18.15	1	910	0.11%
2020/09/24	7	18.54	1	19.05	18.35	6	913	0.66%
2020/09/23	1	19.40	0	0.00	19.35	1	921	0.11%
2020/09/21	2	19.20	1	19.20	18.85	1	909	0.11%
2020/09/18	1	19.00	1	19.10	19.05	0	909	0.00%
2020/09/15	2	19.00	0	0.00	18.75	2	914	0.22%
2020/09/08	5	20.62	4	21.20	20.25	1	837	0.12%
2020/09/07	2	21.75	4	21.00	21.20	-2	820	-0.24%
2020/09/04	3	20.33	2	20.78	20.95	1	779	0.13%
2020/09/03	3	19.40	2	19.60	20.05	1	689	0.14%
2020/08/14	0	0.00	0	17.15	17.05	0	615	0.00%
2020/07/22	1	18.20	1	18.35	18.25	0	625	0.00%
2020/07/21	9	18.84	7	19.21	18.75	2	580	0.34%
2020/07/10	0	0.00	2	20.05	20.00	-2	397	-0.50%
2020/07/09	2	21.60	0	0.00	21.15	2	389	0.51%
2020/07/07	0	0.00	22	20.02	20.10	-22	365	-6.01%
2020/07/06	2	20.95	0	0.00	20.35	2	369	0.54%
2020/07/03	0	0.00	3	20.33	20.30	-3	364	-0.82%
2020/07/02	4	20.16	2	20.20	20.25	2	358	0.56%
2020/07/01	0	0.00	4	19.60	19.25	-4	328	-1.22%
2020/06/30	1	19.10	0	0.00	19.30	1	326	0.31%
2020/06/24	12	19.18	1	19.35	19.05	11	323	3.40%
2020/06/23	1	19.40	0	0.00	19.50	1	319	0.31%
2020/06/17	2	18.68	1	18.80	18.70	1	320	0.31%
2020/06/05	0	0.00	5	20.20	20.40	-5	383	-1.30%
2020/05/26	10	19.65	0	0.00	19.45	10	416	2.40%
2020/05/22	0	0.00	12	20.32	20.10	-12	427	-2.81%
2020/05/18	1	19.40	0	0.00	19.10	1	538	0.19%
2020/05/15	1	19.30	0	0.00	19.20	1	538	0.19%
2020/05/14	3	20.20	3	20.00	20.25	0	538	0.00%
2020/05/13	2	20.60	0.1	20.50	20.60	1.9	535	0.35%
2020/05/05	0	20.00	0	0.00	20.00	0	535	0.00%
2020/04/29	0	0.00	2	20.03	20.40	-2	563	-0.36%
2020/04/28	1	18.75	3	19.02	19.20	-2	562	-0.36%
2020/04/27	0	0.00	1	18.75	18.75	-1	570	-0.18%
2020/04/24	0	0.00	1	18.45	18.35	-1	570	-0.18%
2020/04/21	1	17.55	1	17.60	17.80	0	570	0.00%
2020/04/17	2	17.80	2	18.25	17.65	0	566	0.00%
2020/04/15	1	17.15	1	17.65	17.65	0	552	0.00%
2020/04/14	0	0.00	1	17.85	17.60	-1	548	-0.18%
2020/04/01	10	14.38	0	0.00	14.40	10	571	1.75%
2020/03/30	0	15.40	0	0.00	14.00	0	646	0.00%
2020/03/27	0.1	14.50	0	0.00	14.60	0.1	745	0.01%
2020/03/26	0	0.00	6	14.24	14.30	-6	755	-0.79%
2020/03/24	1	12.65	0	0.00	12.40	1	752	0.13%
2020/03/20	0	0.00	8	14.02	13.40	-8	747	-1.07%
2020/03/19	2	12.80	0	0.00	12.80	2	744	0.27%
2020/03/18	0	0.00	10	14.00	14.20	-10	744	-1.34%
2020/03/16	6	16.78	51	15.90	15.50	-45	748	-6.01%
2020/03/13	2	16.90	32	16.82	16.90	-30	733	-4.09%
2020/03/11	0	0.00	10	20.75	20.70	-10	708	-1.41%
2020/03/10	2	20.85	12	21.15	21.30	-10	705	-1.42%
2020/03/03	0	0.00	43	22.30	22.30	-43	683	-6.29%
2020/03/02	1	22.35	0	0.00	22.20	1	680	0.15%
2020/02/27	0	0.00	2	24.00	22.90	-2	673	-0.30%
2020/02/26	0	0.00	4	24.65	24.10	-4	667	-0.60%
2020/02/25	1	25.30	0	0.00	24.90	1	664	0.15%
2020/02/21	53	25.50	1	25.60	24.80	52	641	8.11%
2020/02/19	0	0.00	5	23.25	23.00	-5	543	-0.92%
2020/02/18	0	0.00	5	23.30	23.25	-5	545	-0.92%
2020/02/14	1	23.40	0	0.00	23.20	1	548	0.18%
2020/02/13	2	23.40	0	0.00	23.40	2	548	0.36%
2020/02/11	0	0.00	42	22.40	22.55	-42	549	-7.65%
2020/02/10	0	0.00	30	21.80	22.10	-30	552	-5.43%
2020/02/07	0	0.00	1	22.60	22.60	-1	554	-0.18%
2020/02/06	1	23.30	1	23.00	23.20	0	555	0.00%
2020/02/04	30	23.43	0	0.00	23.10	30	550	5.45%
2020/02/03	0	0.00	56	21.87	21.70	-56	537	-10.43%
2020/01/30	2	25.00	0	0.00	24.90	2	544	0.37%
2020/01/15	4	28.05	0	0.00	27.90	4	532	0.75%
2020/01/14	1	28.60	0	0.00	28.55	1	532	0.19%
2020/01/08	0	0.00	1	27.70	27.70	-1	534	-0.19%
2020/01/07	0	0.00	1	28.00	28.00	-1	550	-0.18%
2020/01/06	0	0.00	50	28.70	28.55	-50	567	-8.81%
2020/01/02	1	29.20	29	29.25	29.15	-28	554	-5.05%
2019/12/31	0	0.00	2	30.60	29.70	-2	544	-0.37%
2019/12/27	2	30.33	10	30.31	30.15	-8	540	-1.48%
2019/12/26	50	30.29	1	30.55	30.00	49	534	9.17%
2019/12/25	4	30.46	5	30.00	30.00	-1	515	-0.19%
2019/12/24	35	30.40	1	30.90	30.00	34	466	7.28%
2019/12/23	0	0.00	1	28.75	28.55	-1	367	-0.27%
2019/12/13	0	0.00	0	28.60	28.35	0	365	0.00%
2019/12/04	2	27.58	10	27.32	27.50	-8	343	-2.33%
2019/12/03	1	27.45	1	27.70	27.65	0	355	0.00%
2019/11/28	1	28.30	2	28.30	28.30	-1	457	-0.22%
2019/11/27	1	28.40	0	0.00	28.40	1	463	0.22%
2019/11/20	3	28.50	0	0.00	28.40	3	530	0.57%
2019/11/15	0	0.00	7	28.85	28.85	-7	541	-1.29%
2019/11/11	2	30.20	0	0.00	30.15	2	565	0.35%
2019/11/07	6	30.22	0	0.00	30.20	6	563	1.06%
2019/11/06	1	30.40	0	0.00	30.35	1	560	0.18%
2019/11/04	1	31.10	0	0.00	30.85	1	558	0.18%
2019/10/15	7	31.80	0	0.00	31.65	7	550	1.27%
2019/10/04	0	0.00	1	31.20	31.00	-1	560	-0.18%
2019/10/02	1	30.75	0	0.00	30.85	1	575	0.17%
2019/10/01	1	31.00	0	0.00	31.05	1	572	0.17%
2019/09/27	2	31.40	0	0.00	31.40	2	569	0.35%
2019/09/26	10	31.65	0	0.00	31.50	10	571	1.75%
2019/09/25	7	31.41	0	0.00	31.45	7	572	1.22%
2019/09/20	1	31.95	0.6	32.00	32.15	0.4	593	0.07%
2019/09/12	0	0.00	1	32.30	32.35	-1	624	-0.16%
2019/09/11	1	32.05	0	0.00	32.25	1	628	0.16%
2019/09/04	3	34.73	7	34.71	34.35	-4	629	-0.64%
2019/09/03	0	0.00	7	34.47	34.60	-7	562	-1.24%
2019/08/29	2	33.60	2	33.80	33.60	0	531	0.00%
2019/08/28	0	0.00	1	34.00	33.60	-1	523	-0.19%
2019/08/27	0	0.00	1	33.00	32.75	-1	506	-0.20%
2019/08/23	1	32.45	0	0.00	33.40	1	502	0.20%
2019/08/22	0	0.00	0	32.95	32.95	0	489	0.00%
2019/08/20	0	0.00	1	33.20	33.00	-1	502	-0.20%
2019/08/07	0	0.00	1	30.95	30.90	-1	564	-0.18%
2019/08/05	0	0.00	1	31.20	31.20	-1	588	-0.17%
2019/08/02	3	31.90	0	0.00	31.80	3	601	0.50%
2019/07/31	1	31.90	0	32.85	32.55	1	629	0.16%
2019/07/30	2	32.20	0	0.00	32.20	2	637	0.31%
2019/07/29	0	0.00	2	33.30	33.00	-2	659	-0.30%
2019/07/22	2	32.93	0	0.00	32.90	2	828	0.24%
2019/07/18	11	32.41	10	32.30	32.40	1	895	0.11%
2019/07/17	1	33.05	0	0.00	32.85	1	959	0.10%
2019/07/16	2	33.43	0	0.00	33.15	2	979	0.20%
2019/07/12	20	33.54	6	34.30	33.50	14	1,060	1.32%
2019/07/11	1	34.50	11	34.47	34.15	-10	1,133	-0.88%
2019/07/10	2	34.58	0.1	34.15	34.15	2	1,241	0.16%
2019/07/09	2	32.90	2	33.95	34.90	0	1,236	0.00%
2019/07/08	5	33.80	1	33.55	33.45	4	1,252	0.32%
2019/07/02	1	33.60	0	0.00	33.90	1	1,480	0.07%
2019/07/01	10	33.80	0	0.00	33.70	10	1,550	0.64%
2019/06/27	9	33.65	10	34.03	33.50	-1	1,613	-0.06%
2019/06/26	16	32.57	1	32.80	32.65	15	1,622	0.92%
2019/06/24	0	0.00	1	33.55	33.50	-1	1,887	-0.05%
2019/06/21	0	0.00	12	32.67	32.40	-12	1,975	-0.61%
2019/06/13	0	0.00	2	31.80	31.95	-2	2,167	-0.09%
2019/06/05	2	30.63	1	30.60	30.40	1	2,190	0.05%
2019/06/04	1	30.80	1	30.60	30.60	0	2,196	0.00%
2019/05/29	0	0.00	2	30.28	30.30	-2	2,257	-0.09%
2019/05/28	10	30.20	0	0.00	30.35	10	2,284	0.44%
2019/05/27	0	0.00	1	29.90	30.50	-1	2,401	-0.04%
2019/05/24	1	30.85	0	0.00	30.65	1	2,432	0.04%
2019/05/22	2	31.88	0	0.00	31.20	2	2,470	0.08%
2019/05/21	2	30.75	2	31.50	31.55	0	2,553	0.00%
2019/05/20	0	0.00	2	31.95	31.95	-2	2,545	-0.08%
2019/05/16	3	33.90	0	0.00	33.70	3	2,539	0.12%
2019/05/10	0	0.00	1	35.35	34.40	-1	2,586	-0.04%
2019/05/09	0	0.00	2	35.70	34.80	-2	2,576	-0.08%
2019/05/08	4	36.10	1	36.25	36.60	3	2,561	0.12%
2019/05/07	6	36.95	4	36.80	36.65	2	2,562	0.08%
2019/05/06	0	0.00	35	36.90	36.80	-35	2,560	-1.37%
2019/05/03	2	38.23	0	0.00	38.20	2	2,545	0.08%
2019/05/02	0	37.45	0	0.00	37.45	0	2,540	0.00%
2019/04/30	3	37.20	1	37.00	37.20	2	2,544	0.08%
2019/04/29	2	36.40	3	37.48	36.35	-1	2,567	-0.04%
2019/04/26	6	40.05	16	40.58	39.75	-10	2,629	-0.38%
2019/04/25	15	40.10	3	40.30	39.80	12	2,599	0.46%
2019/04/24	1	39.25	3	39.57	39.15	-2	2,556	-0.08%
2019/04/23	6	39.48	2	39.05	39.55	4	2,535	0.16%
2019/04/22	2	38.55	0	0.00	38.30	2	2,470	0.08%
2019/04/18	0	39.20	0	0.00	38.90	0	2,430	0.00%
2019/04/17	3	41.15	25.1	41.53	41.15	-22.1	2,387	-0.92%
2019/04/16	10.1	39.50	1	41.50	40.20	9.1	2,311	0.39%
2019/04/12	0.1	37.70	1	37.70	37.70	-1	2,174	-0.04%
2019/04/11	0	0.00	10	37.80	37.25	-10	2,141	-0.47%
2019/04/10	2	38.78	2	39.33	38.45	0	2,081	0.00%
2019/04/09	4	37.85	3	38.30	37.95	1	1,987	0.05%
2019/04/08	8	38.57	8	38.86	37.85	0	1,962	0.00%
2019/04/03	13	38.33	7	38.23	38.40	6	1,917	0.31%
2019/04/02	5	37.56	5	36.30	37.00	0	1,852	0.00%
2019/04/01	0	0.00	1	37.50	36.00	-1	1,817	-0.06%
2019/03/29	4	37.13	4	37.15	37.05	0	1,789	0.00%
2019/03/28	2	39.10	0	0.00	37.10	2	1,771	0.11%
2019/03/27	8	38.19	7	38.43	38.40	1	1,696	0.06%
2019/03/26	0	0.00	11	35.55	36.85	-11	1,524	-0.72%
2019/03/21	1	34.85	0	0.00	34.95	1	1,433	0.07%
2019/03/20	8	34.65	0	0.00	34.65	8	1,464	0.55%
2019/03/19	0	0.00	7.1	36.38	35.00	-7.1	1,463	-0.49%
2019/03/18	2	34.25	3	35.12	35.80	-1	1,393	-0.07%
2019/03/15	12	32.00	2	32.95	33.00	10	1,314	0.76%
2019/03/14	0	0.00	1	32.40	32.35	-1	1,311	-0.08%
2019/03/13	2	32.50	0	0.00	32.65	2	1,331	0.15%
2019/03/12	1	33.85	0	0.00	33.20	1	1,343	0.07%
2019/03/08	2	33.65	2	33.25	33.35	0	1,426	0.00%
2019/03/07	10	33.72	0	0.00	33.05	10	1,442	0.69%
2019/03/05	2	33.75	0	0.00	33.35	2	1,456	0.14%
2019/03/04	3	34.10	0	0.00	34.00	3	1,450	0.21%
2019/02/27	1	35.75	1	34.80	34.40	0	1,459	0.00%
2019/02/26	3	36.10	11	35.73	35.30	-8	1,439	-0.56%
2019/02/25	3	35.00	0	0.00	34.55	3	1,358	0.22%
2019/02/22	5	34.96	5	34.50	33.60	0	1,347	0.00%
2019/02/19	1	32.30	2	32.98	32.65	-1	1,360	-0.07%
2019/02/18	1	32.45	21	32.50	32.40	-20	1,388	-1.44%
2019/02/15	12	32.71	0	0.00	32.35	12	1,388	0.86%
2019/02/14	0	0.00	2	34.05	33.00	-2	1,395	-0.14%
2019/02/12	5	31.35	0	0.00	30.90	5	1,337	0.37%
2019/02/11	12	30.54	12	30.61	30.70	0	1,342	0.00%
2019/01/30	2	31.30	2	31.05	31.05	0	1,342	0.00%
2019/01/29	26	31.85	4	31.33	31.30	22	1,357	1.62%
2019/01/28	6	32.35	1	32.40	32.35	5	1,359	0.37%
2019/01/25	3.1	32.41	1	32.35	32.35	2.1	1,368	0.15%
2019/01/24	3	32.70	7	32.62	32.45	-4	1,381	-0.29%
2019/01/23	5	32.55	35	32.67	33.10	-30	1,391	-2.16%
2019/01/22	10	32.90	46	33.05	32.60	-36	1,392	-2.58%
2019/01/21	0	0.00	5	33.49	33.50	-5	1,394	-0.36%
2019/01/18	29	32.87	13	32.76	33.50	16	1,376	1.16%
2019/01/16	0	0.00	2	29.40	29.05	-2	1,233	-0.16%
2019/01/15	5	29.61	2	29.55	29.40	3	1,252	0.24%
2019/01/14	2	29.40	0	0.00	29.00	2	1,258	0.16%
2019/01/10	30	29.72	0	0.00	29.40	30	1,283	2.34%
2019/01/09	16	29.69	10	30.00	29.75	6	1,301	0.46%
2019/01/08	45	29.57	0	0.00	29.35	45	1,334	3.37%
2019/01/07	7	29.32	0	0.00	29.30	7	1,362	0.51%
2018/12/28	1	28.90	0	0.00	29.10	1	1,464	0.07%
2018/12/24	13	29.78	0	0.00	29.60	13	1,560	0.83%
2018/12/22	0	0.00	1	29.45	29.60	-1	1,563	-0.06%
2018/12/21	2	29.08	3	29.35	29.95	-1	1,566	-0.06%
2018/12/20	1	29.70	0	0.00	29.65	1	1,563	0.06%
2018/12/19	2	31.10	2	30.60	30.60	0	1,565	0.00%
2018/12/18	1	31.60	2	31.48	31.40	-1	1,596	-0.06%
2018/12/17	2	31.70	2	32.05	32.20	0	1,630	0.00%
2018/12/14	0	0.00	1	33.05	32.50	-1	1,661	-0.06%
2018/12/12	0	0.00	1	31.60	31.40	-1	1,630	-0.06%
2018/12/10	1	29.95	1	30.25	30.25	0	1,649	0.00%
2018/12/06	4	32.44	2	31.50	31.15	2	1,651	0.12%
2018/12/05	2	34.10	0	0.00	33.60	2	1,637	0.12%
2018/12/04	14	35.66	11	35.87	35.40	3	1,659	0.18%
2018/12/03	0	0.00	12	34.33	35.00	-12	1,652	-0.73%
2018/11/30	3	33.68	1	33.70	33.20	2	1,649	0.12%
2018/11/29	13	35.19	0	0.00	33.70	13	1,640	0.79%
2018/11/28	2	34.30	2	33.95	33.75	0	1,616	0.00%
2018/11/26	0	0.00	2	33.00	32.80	-2	1,601	-0.12%
2018/11/22	0	32.35	2	34.80	32.35	-2	1,601	-0.12%
2018/11/20	3	34.08	2	33.70	33.70	1	1,569	0.06%
2018/11/19	1	33.15	2	33.35	33.95	-1	1,540	-0.06%
2018/11/16	2	32.00	0	0.00	31.80	2	1,502	0.13%
2018/11/13	22	28.62	0	0.00	28.90	22	1,449	1.52%
2018/11/09	2	29.15	18	28.72	28.30	-16	1,456	-1.10%
2018/11/08	12	31.20	3	31.45	30.25	9	1,462	0.62%
2018/11/07	4	31.00	1	30.95	30.95	3	1,507	0.20%
2018/11/05	0	0.00	1	31.10	31.40	-1	1,564	-0.06%
2018/11/02	0	0.00	1	31.75	30.50	-1	1,583	-0.06%
2018/11/01	0	0.00	2	29.65	30.30	-2	1,579	-0.13%
2018/10/31	20	28.20	0	0.00	28.20	20	1,608	1.24%
2018/10/29	1	27.80	0	0.00	26.90	1	1,665	0.06%
2018/10/25	2	28.50	0	0.00	28.75	2	1,684	0.12%
2018/10/23	0	0.00	2	32.68	31.30	-2	1,749	-0.11%
2018/10/18	0	0.00	1	31.65	31.50	-1	1,781	-0.06%
2018/10/17	3	31.65	3	32.45	31.65	0	1,786	0.00%
2018/10/16	5	32.15	1	32.80	32.45	4	1,797	0.22%
2018/10/12	1	29.00	2	29.00	29.25	-1	1,800	-0.06%
2018/10/11	1	27.90	6	28.28	27.90	-5	1,859	-0.27%
2018/10/09	1	31.80	33	32.35	31.00	-32	1,865	-1.72%
2018/10/08	26	33.86	16	33.04	32.80	10	1,885	0.53%
2018/10/05	5	36.06	15	34.85	34.55	-10	1,916	-0.52%
2018/10/04	9	39.43	0	0.00	38.30	9	1,946	0.46%
2018/10/03	0	0.00	2	42.13	40.00	-2	2,017	-0.10%
2018/10/02	2	39.90	0	0.00	40.15	2	2,018	0.10%
2018/10/01	1	40.20	0	0.00	40.90	1	2,062	0.05%
2018/09/28	20	40.63	0	0.00	40.25	20	2,154	0.93%
2018/09/27	1	40.00	0	0.00	40.00	1	2,208	0.05%
2018/09/26	4	40.34	0	0.00	40.55	4	2,294	0.17%
2018/09/25	1	42.20	5	42.38	40.95	-4	2,424	-0.16%
2018/09/21	2	39.60	1	39.40	40.90	1	2,463	0.04%
2018/09/20	18	39.89	1	38.90	38.00	17	2,684	0.63%
2018/09/19	3	41.78	0	0.00	41.35	3	3,041	0.10%
2018/09/18	5	41.20	3	41.33	41.35	2	3,350	0.06%
2018/09/17	11	42.44	0	0.00	42.30	11	3,557	0.31%
2018/09/14	0	0.00	4	43.25	43.30	-4	3,791	-0.11%
2018/09/13	4	41.90	1	43.10	40.30	3	3,854	0.08%
2018/09/12	7	40.71	2	40.98	41.30	5	3,986	0.13%
2018/09/11	19	41.66	1	42.25	41.60	18	4,035	0.45%
2018/09/10	0	0.00	23	39.48	40.85	-23	4,056	-0.57%
2018/09/07	3	43.93	5	42.41	40.70	-2	4,066	-0.05%
2018/09/06	21	46.23	5	44.58	44.90	16	4,073	0.39%
2018/09/05	41	47.94	1	47.50	47.50	40	4,139	0.97%
2018/09/03	12	48.42	1	49.40	48.45	11	4,475	0.25%
2018/08/31	0	0.00	1	49.00	48.95	-1	4,536	-0.02%
2018/08/30	42	48.71	5	48.77	48.60	37	4,571	0.81%
2018/08/29	1	49.40	0	0.00	49.45	1	4,622	0.02%
2018/08/28	31	48.60	1	48.10	48.10	30	4,709	0.64%
2018/08/27	3	47.85	0	0.00	49.20	3	4,768	0.06%
2018/08/24	7	47.56	2	48.03	47.60	5	4,864	0.10%
2018/08/23	4	47.15	8	47.15	47.50	-4	5,003	-0.08%
2018/08/22	2	48.08	1	47.45	47.45	1	5,199	0.02%
2018/08/21	1	47.65	2	48.73	49.25	-1	5,333	-0.02%
2018/08/20	78	48.76	1	48.00	48.00	77	5,549	1.39%
2018/08/17	79	50.33	1	50.10	49.30	78	5,836	1.34%
2018/08/16	2	50.00	3	50.93	51.30	-1	5,991	-0.02%
2018/08/15	26	49.94	1	51.30	49.90	25	6,160	0.41%
2018/08/14	2	48.23	2	49.08	50.90	0	6,158	0.00%
2018/08/13	35	50.70	2	50.00	50.50	33	6,128	0.54%
2018/08/10	2	56.95	0	0.00	55.50	2	6,099	0.03%
2018/08/09	0	0.00	7	58.00	58.20	-7	6,083	-0.12%
2018/08/07	6	55.03	277	55.56	55.60	-271	6,069	-4.47%	大賣/鉅額交易
2018/08/06	3	56.80	0	0.00	56.90	3	6,077	0.05%
2018/08/03	4	56.63	3	57.00	56.50	1	6,091	0.02%
2018/08/02	6	58.55	3	58.13	58.20	3	6,040	0.05%
2018/08/01	0	0.00	3	61.40	61.20	-3	6,020	-0.05%
2018/07/31	5	61.32	7	61.71	60.90	-2	6,046	-0.03%
2018/07/30	6	62.93	26	62.49	62.00	-20	6,134	-0.33%
2018/07/27	0	0.00	2	61.10	61.60	-2	6,140	-0.03%
2018/07/24	1	61.30	2	60.50	60.70	-1	6,113	-0.02%
2018/07/23	1	58.60	0	0.00	59.50	1	6,104	0.02%
2018/07/20	1	59.60	1	59.90	60.40	0	6,091	0.00%
2018/07/19	9	59.79	22	59.55	60.10	-13	6,065	-0.21%
2018/07/18	16	60.11	24	60.04	59.30	-8	6,043	-0.13%
2018/07/17	13	62.81	2	63.10	62.30	11	5,993	0.18%
2018/07/16	5	65.22	5	64.10	64.10	0	5,963	0.00%
2018/07/13	0	0.00	6	65.50	64.20	-6	5,941	-0.10%
2018/07/11	3	64.90	2	66.40	64.70	1	5,866	0.02%
2018/07/10	4	64.63	9	64.70	64.50	-5	5,781	-0.09%
2018/07/09	6	66.97	0	0.00	65.30	6	5,750	0.10%
2018/07/06	19	67.81	1	67.60	67.40	18	5,721	0.31%
2018/07/05	1	66.50	1	69.20	66.50	0	5,655	0.00%
2018/07/04	2	68.80	13	67.54	68.20	-11	5,609	-0.20%
2018/07/03	19	67.83	3	71.23	65.90	16	5,540	0.29%
2018/07/02	10	71.13	2	70.90	70.50	8	5,429	0.15%
2018/06/29	19	72.07	18	73.06	72.10	1	5,423	0.02%
2018/06/28	12	71.62	3	70.37	70.90	9	5,288	0.17%
2018/06/27	2	67.50	15	70.07	72.70	-13	4,922	-0.26%
2018/06/26	22	67.75	7	67.57	66.10	15	4,628	0.32%
2018/06/25	5	66.84	4	66.93	66.80	1	4,457	0.02%
2018/06/22	5	64.00	5	64.30	63.00	0	4,266	0.00%
2018/06/21	1	65.00	9	65.21	65.80	-8	4,197	-0.19%
2018/06/20	10	61.91	9	60.50	60.60	1	4,086	0.02%
2018/06/19	23	62.87	1	63.80	63.10	22	4,123	0.53%
2018/06/15	1	63.20	1	64.30	63.40	0	4,267	0.00%
2018/06/13	6	64.48	10	65.70	63.80	-4	4,244	-0.09%
2018/06/12	10	66.02	11	66.26	65.10	-1	4,152	-0.02%
2018/06/11	22	59.80	12	61.76	63.00	10	3,896	0.26%
2018/06/07	5	61.00	5	61.60	60.70	0	3,768	0.00%
2018/06/06	2	60.85	1	61.00	60.30	1	3,743	0.03%
2018/06/05	0	0.00	1	61.00	59.00	-1	3,690	-0.03%
2018/06/04	2	64.95	5	64.52	63.00	-3	3,620	-0.08%
2018/06/01	3	62.53	4	63.65	64.00	-1	3,584	-0.03%
2018/05/31	14	64.44	8	64.05	62.20	6	3,498	0.17%
2018/05/30	8	64.50	0	0.00	63.60	8	3,439	0.23%
2018/05/29	7	62.70	5	62.54	62.00	2	3,306	0.06%
2018/05/28	11	61.63	9	62.29	62.30	2	3,317	0.06%
2018/05/25	1	57.50	2	58.50	58.60	-1	3,125	-0.03%
2018/05/24	3	55.07	9	55.04	56.50	-6	2,815	-0.21%
2018/05/23	6	52.52	14	53.21	53.20	-8	2,658	-0.30%
2018/05/21	1	48.80	1	49.35	50.00	0	2,481	0.00%
2018/05/17	4	48.55	0	0.00	48.30	4	2,504	0.16%
2018/05/14	0	0.00	6	50.50	50.30	-6	2,633	-0.23%
2018/05/11	0	0.00	7	48.35	48.15	-7	2,615	-0.27%
2018/05/10	0	48.50	0	0.00	48.05	0	2,631	0.00%
2018/05/07	12	49.97	12	50.55	50.90	0	2,613	0.00%
2018/05/04	5	48.20	5	48.10	48.00	0	2,515	0.00%
2018/05/03	0	0.00	5	44.70	44.60	-5	2,482	-0.20%
2018/05/02	0	45.20	3	45.35	45.10	-3	2,583	-0.12%
2018/04/30	0	0.00	2	45.90	45.50	-2	2,613	-0.08%
2018/04/27	0	0.00	1	42.30	42.50	-1	2,620	-0.04%
2018/04/26	0	0.00	3	42.55	40.90	-3	2,643	-0.11%
2018/04/24	0	0.00	10	42.10	42.65	-10	2,652	-0.38%
2018/04/23	0	43.75	0	0.00	43.35	0	2,642	0.00%
2018/04/20	0	0.00	1	47.30	46.35	-1	2,637	-0.04%
2018/04/18	0	46.40	0	0.00	46.40	0	2,652	0.00%
2018/04/16	0	46.20	0	0.00	45.75	0	2,727	0.00%
2018/04/11	1	47.40	0	0.00	46.45	1	2,996	0.03%
2018/04/09	2	48.80	0	0.00	48.60	2	3,250	0.06%
2018/04/03	2	49.50	0	0.00	49.20	2	3,454	0.06%
2018/04/02	0	50.70	4	51.40	50.50	-4	3,534	-0.11%
2018/03/31	11	51.59	12	51.46	50.00	-1	3,485	-0.03%
2018/03/30	0	48.10	2	49.18	48.40	-2	3,408	-0.06%
2018/03/29	0	49.00	1	48.30	48.30	-1	3,442	-0.03%
2018/03/28	4	49.20	0	0.00	49.20	4	3,454	0.12%
2018/03/27	0	48.00	1	48.50	48.20	-1	3,442	-0.03%
2018/03/26	1	47.20	3	46.40	46.25	-2	3,436	-0.06%
2018/03/23	0	45.90	7	46.37	45.90	-7	3,513	-0.20%
2018/03/22	7	49.53	6	49.33	48.45	1	3,557	0.03%
2018/03/21	43	50.41	36	50.96	48.50	7	3,555	0.20%
2018/03/20	2	46.50	3	49.87	49.95	-1	3,537	-0.03%
2018/03/19	2	45.85	2	45.45	45.45	0	3,584	0.00%
2018/03/16	0	45.20	0	0.00	45.40	0	3,779	0.00%
2018/03/15	2	45.85	0	0.00	45.55	2	4,008	0.05%
2018/03/14	1	46.00	1	46.05	45.65	0	4,107	0.00%
2018/03/13	1	46.15	2	46.70	45.50	-1	4,161	-0.02%
2018/03/12	3	44.92	1	45.35	45.35	2	4,173	0.05%
2018/03/09	1	45.50	0	0.00	45.35	1	4,226	0.02%
2018/03/08	8	45.37	8	45.73	46.00	0	4,319	0.00%
2018/03/07	1	46.60	1	47.35	45.30	0	4,470	0.00%
2018/03/06	3	48.15	0	0.00	47.50	3	4,648	0.06%
2018/03/05	18	49.34	11	49.41	47.85	7	4,758	0.15%
2018/03/02	4	47.26	1	47.20	47.00	3	4,706	0.06%
2018/03/01	4	47.53	3	48.12	48.20	1	4,707	0.02%
2018/02/23	0	0.00	1	40.35	40.05	-1	4,854	-0.02%
2018/02/22	1	39.80	0	0.00	39.40	1	4,882	0.02%
2018/02/12	4	38.65	4	39.80	38.65	0	4,910	0.00%
2018/02/06	1	39.30	2	38.95	39.30	-1	5,057	-0.02%
2018/02/05	0	0.00	262	42.53	43.20	-262	5,016	-5.22%	大賣/鉅額交易
2018/02/02	8	45.46	3	45.35	45.10	5	5,018	0.10%
2018/02/01	3	49.15	30	48.82	47.65	-27	5,017	-0.54%
2018/01/30	0	0.00	65	50.64	48.60	-65	5,058	-1.28%
2018/01/29	3	48.00	3	49.00	49.10	0	5,066	0.00%
2018/01/26	0	0.00	105	48.89	49.00	-105	5,082	-2.07%	大賣/鉅額交易
2018/01/25	24	50.33	2	50.03	48.40	22	5,076	0.43%
2018/01/24	2	54.20	2	52.30	52.30	0	5,033	0.00%
2018/01/22	16	54.60	0	0.00	55.60	16	5,186	0.31%
2018/01/18	3	53.90	10	53.50	53.10	-7	5,638	-0.12%
2018/01/17	3	54.00	0	0.00	53.10	3	5,844	0.05%
2018/01/15	0	0.00	4	53.60	53.30	-4	6,020	-0.07%
2018/01/12	4	53.00	4	52.00	52.70	0	6,022	0.00%
2018/01/11	71	51.64	0	0.00	51.90	71	6,023	1.18%
2018/01/10	95	55.13	0	0.00	54.50	95	5,969	1.59%
2018/01/09	60	56.75	8	57.11	57.00	52	5,983	0.87%
2018/01/08	220	57.75	1	56.80	56.00	219	5,953	3.68%	大買/鉅額交易
2018/01/05	0	0.00	1	56.40	55.70	-1	5,948	-0.02%
2018/01/04	16	55.98	7	56.27	55.70	9	6,082	0.15%
2018/01/03	15	55.24	10	55.55	54.70	5	5,946	0.08%
2018/01/02	14	52.22	14	52.89	54.00	0	5,866	0.00%