欣銓 (3264)-永豐金-敦南券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
74.4
漲跌
▼1.6
漲幅
-2.11%
成交量
7,177張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/06/26	6	74.67	2	74.55	74.40	4	4,980	0.08%
2024/06/25	0	0.00	1	74.70	76.00	-1	5,126	-0.02%
2024/06/24	2.1	74.90	2	75.35	75.00	0.1	5,297	0.00%
2024/06/21	2	76.00	1	76.00	76.00	1	5,327	0.02%
2024/06/20	4	76.70	1.2	76.81	76.50	2.9	5,349	0.05%
2024/06/19	1	75.60	0	0.00	75.20	1	5,426	0.02%
2024/06/18	0	0.00	1	75.60	75.20	-1	5,536	-0.02%
2024/06/17	1	75.10	2	75.15	74.90	-1	5,901	-0.02%
2024/06/14	3	74.86	3	75.40	74.70	0	6,274	0.00%
2024/06/13	5.2	75.56	3	75.50	75.50	2.2	6,406	0.03%
2024/06/11	2	75.60	7	75.27	75.20	-5	6,398	-0.08%
2024/06/07	1	75.80	2	75.55	75.80	-1	6,467	-0.02%
2024/06/06	6	74.78	11	75.09	75.50	-5	6,495	-0.08%
2024/06/05	10	75.34	6	75.37	75.00	4	6,519	0.06%
2024/06/04	1	74.70	20	74.47	75.80	-19	6,781	-0.28%
2024/06/03	8	72.95	5.1	73.04	73.10	2.9	6,953	0.04%
2024/05/31	0.1	73.20	0	0.00	72.60	0.1	6,972	0.00%
2024/05/30	0	0.00	6	73.87	73.90	-6	7,091	-0.08%
2024/05/29	0.3	73.80	0	0.00	73.60	0.3	7,284	0.00%
2024/05/28	0	0.00	16	73.89	73.90	-16	7,423	-0.22%
2024/05/27	1.1	72.73	0	0.00	73.00	1.1	7,430	0.01%
2024/05/24	5	72.00	5	72.16	72.60	0	7,463	0.00%
2024/05/23	21	71.62	17	71.80	71.10	4	7,526	0.05%
2024/05/22	2	72.70	8.1	72.70	72.50	-6.1	7,488	-0.08%
2024/05/21	2	71.05	0	0.00	71.00	2	7,445	0.03%
2024/05/20	4	71.58	0	0.00	71.50	4	7,378	0.05%
2024/05/17	11.1	71.90	0.3	72.41	71.60	10.8	7,295	0.15%
2024/05/14	5	72.20	0	0.00	72.20	5	7,397	0.07%
2024/05/10	5.4	71.97	7	71.79	72.60	-1.6	7,486	-0.02%
2024/05/09	23	72.07	6	71.70	71.70	17	7,538	0.23%
2024/05/08	2	72.05	3	72.70	73.00	-1	7,518	-0.01%
2024/05/07	4	72.00	4	72.08	72.50	0	7,515	0.00%
2024/05/06	16.2	72.32	0	0.00	72.00	16.2	7,494	0.22%
2024/05/03	8.1	73.00	1	73.60	72.60	7.1	7,545	0.09%
2024/05/02	9.2	73.23	3.2	73.15	73.40	6	7,588	0.08%
2024/04/30	2.2	72.95	14.3	73.75	73.30	-12.1	7,628	-0.16%
2024/04/29	29.9	73.43	20.5	73.53	72.30	9.3	7,587	0.12%
2024/04/26	4.1	77.94	1	78.80	77.50	3.1	7,457	0.04%
2024/04/25	0.1	78.80	1	79.00	78.40	-0.9	7,534	-0.01%
2024/04/24	0	0.00	7	78.57	79.30	-7	7,617	-0.09%
2024/04/23	14	77.41	4	77.55	77.70	10	7,676	0.13%
2024/04/22	15	77.43	5.1	77.60	77.70	9.9	7,751	0.13%
2024/04/19	8	78.64	15	78.96	79.80	-7	7,664	-0.09%
2024/04/18	1	79.30	1	79.70	80.00	0	7,630	0.00%
2024/04/17	4	78.90	1	78.50	78.50	3	7,682	0.04%
2024/04/16	2	78.00	2.3	78.25	78.30	-0.3	7,749	0.00%
2024/04/15	1	78.80	1	79.00	79.00	0	7,718	0.00%
2024/04/12	2.1	80.09	3	79.77	79.30	-1	7,741	-0.01%
2024/04/11	2	79.20	3.2	79.68	80.00	-1.2	7,753	-0.02%
2024/04/10	11.3	80.34	3	81.00	79.50	8.3	7,790	0.11%
2024/04/09	5.2	81.42	5	80.80	80.80	0.2	7,710	0.00%
2024/04/08	4.1	81.40	5	81.00	81.50	-0.9	7,808	-0.01%
2024/04/03	4	81.73	2	82.00	81.30	2	7,877	0.03%
2024/04/02	1.1	82.45	2	83.10	82.40	-0.9	7,892	-0.01%
2024/04/01	3	83.30	2	83.00	82.60	1	7,925	0.01%
2024/03/29	20.1	81.81	25	82.86	83.60	-4.9	7,995	-0.06%
2024/03/28	8	83.38	6	83.48	82.30	2	7,756	0.03%
2024/03/27	9	80.10	9	82.54	84.00	0	7,619	0.00%
2024/03/26	27	79.52	50	80.09	79.80	-23	7,533	-0.31%
2024/03/25	5.1	81.08	5	81.84	81.50	0.1	7,534	0.00%
2024/03/22	38.4	82.95	28	82.70	81.90	10.4	7,656	0.14%
2024/03/21	23	86.44	13.5	85.82	85.80	9.5	7,676	0.12%
2024/03/20	30.3	86.71	26	86.14	85.00	4.3	7,656	0.06%
2024/03/19	158.5	84.82	215.4	85.77	85.60	-56.8	7,407	-0.77%	大買/大賣/
2024/03/18	4	79.45	28.8	79.55	80.90	-24.8	7,155	-0.35%
2024/03/15	34	77.16	8.1	77.09	76.80	25.9	7,097	0.36%
2024/03/14	11	77.13	8.4	77.55	76.10	2.6	7,092	0.04%
2024/03/13	8.2	78.24	22.3	78.70	77.80	-14.1	7,099	-0.20%
2024/03/12	12.8	77.17	15	77.32	77.60	-2.2	7,120	-0.03%
2024/03/11	12.3	77.56	15	78.19	77.00	-2.7	7,290	-0.04%
2024/03/08	29.4	80.37	10.2	79.29	79.10	19.2	7,393	0.26%
2024/03/07	8.1	77.46	15	77.25	78.60	-6.9	7,435	-0.09%
2024/03/06	3.4	76.01	23	76.45	77.00	-19.7	7,346	-0.27%
2024/03/05	9.7	76.21	15.5	76.27	76.60	-5.8	7,364	-0.08%
2024/03/04	16.3	76.22	12.7	75.63	76.10	3.6	7,230	0.05%
2024/03/01	8	72.58	7.5	72.88	72.70	0.5	7,016	0.01%
2024/02/29	0.2	71.30	1	71.00	71.00	-0.8	6,895	-0.01%
2024/02/27	4.4	71.73	3	71.87	71.50	1.4	6,881	0.02%
2024/02/26	17.2	72.78	17	72.44	72.50	0.2	6,876	0.00%
2024/02/23	21.4	75.17	23	74.47	74.10	-1.7	6,867	-0.02%
2024/02/22	14.6	74.49	7	74.34	74.80	7.6	6,855	0.11%
2024/02/21	4.2	73.58	3	73.80	73.40	1.2	6,806	0.02%
2024/02/20	6	73.37	1	73.60	73.30	5	6,821	0.07%
2024/02/19	20	73.54	5	74.02	74.10	15	6,814	0.22%
2024/02/16	11	74.32	19	74.36	73.90	-8	6,785	-0.12%
2024/02/15	1.1	74.00	65	73.96	74.00	-63.9	6,735	-0.95%
2024/02/05	1.3	71.74	35	71.94	71.80	-33.7	6,765	-0.50%
2024/02/02	15	72.07	2.1	72.22	71.80	12.9	6,752	0.19%
2024/02/01	7.1	72.63	5	73.00	73.00	2.1	6,716	0.03%
2024/01/31	1	73.80	1	74.30	73.90	0	6,709	0.00%
2024/01/30	1	74.40	2	74.55	74.10	-1	6,767	-0.01%
2024/01/29	0	0.00	5	74.08	74.40	-5	6,865	-0.07%
2024/01/26	19.1	74.48	1	73.70	73.70	18.1	6,939	0.26%
2024/01/25	14	75.05	15	75.60	75.60	-1	6,949	-0.01%
2024/01/24	4	74.78	9	75.23	75.50	-5	6,955	-0.07%
2024/01/23	6	75.25	1	75.40	75.20	5	7,008	0.07%
2024/01/22	5	75.28	3.5	75.48	75.70	1.5	6,986	0.02%
2024/01/19	6	75.03	17	75.06	75.30	-11	7,183	-0.15%
2024/01/18	9	73.23	26	73.88	74.30	-17	7,100	-0.24%
2024/01/17	8	73.46	9	73.39	72.90	-1	7,019	-0.01%
2024/01/16	12	72.90	5	73.16	73.20	7	6,960	0.10%
2024/01/15	0	0.00	3	71.87	72.10	-3	6,909	-0.04%
2024/01/12	2.3	70.21	7	70.99	71.50	-4.7	6,964	-0.07%
2024/01/11	21.1	70.59	7	70.53	70.60	14.1	6,927	0.20%
2024/01/10	8	71.19	15	71.75	71.80	-7	6,867	-0.10%
2024/01/09	4	70.85	3	71.23	71.00	1	6,789	0.01%
2024/01/08	17	71.58	1	71.30	71.20	16	6,765	0.24%
2024/01/05	6.3	72.45	1	72.10	72.10	5.3	6,772	0.08%
2024/01/04	9.2	72.10	6	72.47	72.80	3.2	6,733	0.05%
2024/01/03	4	72.40	1	72.20	72.40	3	6,664	0.05%
2024/01/02	5	73.62	5	73.26	73.30	0	6,628	0.00%
2023/12/29	3	73.73	15	73.71	74.00	-12	6,534	-0.18%
2023/12/28	3	74.03	3.1	74.69	73.90	-0.1	6,491	0.00%
2023/12/27	6.2	74.60	2.2	74.72	74.60	4	6,507	0.06%
2023/12/26	6.7	73.49	11	73.75	73.90	-4.3	6,523	-0.07%
2023/12/25	36.3	73.79	17	73.03	72.90	19.3	6,440	0.30%
2023/12/22	13	74.19	16	74.73	75.20	-3	6,332	-0.05%
2023/12/21	8.4	74.72	8.1	75.10	74.70	0.4	6,267	0.01%
2023/12/20	12	76.47	1	76.80	76.10	11	6,188	0.18%
2023/12/19	25	76.42	29.1	76.82	76.80	-4.1	6,160	-0.07%
2023/12/18	24.1	79.12	58	79.21	78.50	-33.9	6,053	-0.56%
2023/12/15	12	82.43	13	82.68	81.00	-1	6,103	-0.02%
2023/12/14	48	82.01	16	81.67	82.00	32	6,079	0.53%
2023/12/13	16	81.14	12	81.14	80.40	4	6,085	0.07%
2023/12/12	15	80.24	23	80.21	80.60	-8	6,078	-0.13%
2023/12/11	18	78.90	18	78.64	78.60	0	6,141	0.00%
2023/12/08	11	78.44	13	78.33	77.90	-2	6,309	-0.03%
2023/12/07	13	77.91	11	78.17	77.50	2	6,546	0.03%
2023/12/06	20	78.68	44	79.33	79.80	-24	6,603	-0.36%
2023/12/05	9.1	76.81	7	77.50	76.40	2.1	6,492	0.03%
2023/12/04	24	78.12	13.3	78.34	77.50	10.7	6,460	0.17%
2023/12/01	8	73.40	29.4	72.83	74.40	-21.4	6,201	-0.34%
2023/11/30	14	71.13	5	71.12	70.40	9	6,133	0.15%
2023/11/29	6	70.07	13	70.26	70.40	-7	6,106	-0.11%
2023/11/28	0	0.00	1	69.40	69.60	-1	6,162	-0.02%
2023/11/27	2.1	68.99	3	69.30	68.70	-0.9	6,174	-0.01%
2023/11/24	9	69.85	3	69.37	69.30	6	6,227	0.10%
2023/11/22	11	70.32	24.1	70.07	70.20	-13.1	6,305	-0.21%
2023/11/21	10	68.88	9.1	69.56	68.90	0.9	6,298	0.01%
2023/11/20	4	69.00	0	0.00	68.90	4	6,390	0.06%
2023/11/17	1	69.10	7	69.30	69.30	-6	6,529	-0.09%
2023/11/16	5	68.78	2	69.05	68.70	3	6,524	0.05%
2023/11/15	10	68.88	52	69.00	68.30	-42	6,509	-0.65%
2023/11/14	6	68.82	15	68.80	68.70	-9	6,501	-0.14%
2023/11/13	3	68.97	16.5	69.07	69.10	-13.5	6,486	-0.21%
2023/11/10	0	0.00	24.5	67.39	67.80	-24.5	6,399	-0.38%
2023/11/09	13	67.05	29	66.99	67.10	-16	6,408	-0.25%
2023/11/08	20	68.19	5	68.08	67.60	15	6,440	0.23%
2023/11/07	32	67.69	24	67.73	67.80	8	6,406	0.12%
2023/11/06	40	67.66	17	67.76	67.90	23	6,390	0.36%
2023/11/03	10	65.91	6	66.30	66.90	4	6,306	0.06%
2023/11/02	4	65.38	9	65.46	66.00	-5	6,288	-0.08%
2023/11/01	16	65.17	5	65.04	64.80	11	6,320	0.17%
2023/10/31	4	64.95	11	64.98	65.00	-7	6,313	-0.11%
2023/10/30	3	64.53	7	64.33	64.60	-4	6,366	-0.06%
2023/10/27	14.3	66.49	31	65.38	64.00	-16.8	6,470	-0.26%
2023/10/26	9	64.39	8	64.53	64.30	1	6,517	0.02%
2023/10/25	12	65.23	2	64.95	64.90	10	6,834	0.15%
2023/10/24	24	65.05	10.4	64.83	64.60	13.6	6,896	0.20%
2023/10/23	16	64.91	2	64.85	64.20	14	6,867	0.20%
2023/10/20	30.1	63.92	10	64.25	65.00	20.1	6,837	0.29%
2023/10/19	1	62.20	2	62.75	63.30	-1	6,849	-0.01%
2023/10/18	1	62.10	3	62.57	62.70	-2	6,961	-0.03%
2023/10/17	2	62.50	3	62.93	62.40	-1	7,098	-0.01%
2023/10/16	1.1	62.10	1	62.40	62.30	0.1	7,341	0.00%
2023/10/13	2.1	63.20	3	63.07	63.10	-1	7,398	-0.01%
2023/10/12	2	61.45	6	62.07	62.40	-4	7,422	-0.05%
2023/10/11	8	62.20	2	61.80	61.80	6	7,518	0.08%
2023/10/06	4	62.53	2	62.75	62.10	2	7,644	0.03%
2023/10/05	8	62.70	4	62.73	62.80	4	7,650	0.05%
2023/10/04	3	61.03	16.5	61.06	62.00	-13.5	7,686	-0.18%
2023/10/03	19	63.13	10	62.27	62.10	9	7,692	0.12%
2023/10/02	4.1	63.03	4	63.35	63.30	0.1	7,673	0.00%
2023/09/28	2	62.05	5	62.40	62.50	-3	7,649	-0.04%
2023/09/27	7	61.64	5	61.92	61.80	2	7,733	0.03%
2023/09/26	3.3	63.09	1.2	62.42	62.20	2.1	7,868	0.03%
2023/09/25	12	63.20	6	63.57	63.20	6	7,928	0.08%
2023/09/22	5	63.16	6	63.47	63.40	-1	7,983	-0.01%
2023/09/21	13.7	63.79	27	63.69	63.30	-13.3	7,989	-0.17%
2023/09/20	28	67.00	9	66.01	65.00	19	8,003	0.24%
2023/09/19	5	67.96	18.2	67.55	67.80	-13.2	7,885	-0.17%
2023/09/18	8	68.53	4.3	67.84	67.30	3.7	7,881	0.05%
2023/09/15	7	68.84	3	68.67	68.40	4	7,932	0.05%
2023/09/14	20	68.45	27	68.67	68.30	-7	8,033	-0.09%
2023/09/13	12	68.93	66	69.44	69.30	-54	8,128	-0.66%
2023/09/12	117	67.91	91.1	67.93	68.20	25.9	8,139	0.32%	大買/
2023/09/11	9	66.12	51.1	66.59	65.60	-42.1	8,096	-0.52%
2023/09/08	39	65.96	10	65.95	65.80	29	8,040	0.36%
2023/09/07	13	65.83	64	66.03	65.00	-51	8,038	-0.63%
2023/09/06	60	65.28	8.1	65.16	65.00	51.9	7,993	0.65%
2023/09/05	17	63.91	38	63.91	64.40	-21	7,953	-0.26%
2023/09/04	27	62.97	12.2	62.70	63.30	14.9	7,886	0.19%
2023/09/01	9	62.62	6	62.82	62.70	3	7,876	0.04%
2023/08/31	2	62.15	11	62.32	62.50	-9	7,809	-0.12%
2023/08/30	3	62.07	38	62.19	62.00	-35	7,806	-0.45%
2023/08/29	38	61.50	9	61.40	61.50	29	7,807	0.37%
2023/08/28	33.1	61.72	19	61.43	61.10	14.1	7,794	0.18%
2023/08/25	2	61.40	6	61.48	61.50	-4	7,717	-0.05%
2023/08/24	15	61.65	68	62.12	61.40	-53	7,713	-0.69%
2023/08/23	52	60.87	9	60.54	60.90	43	7,717	0.56%
2023/08/22	5	58.84	5	58.92	58.80	0	7,816	0.00%
2023/08/21	2	58.10	4	58.70	58.60	-2	7,815	-0.03%
2023/08/18	15	58.42	11	58.36	58.20	4	7,805	0.05%
2023/08/17	3	58.40	2	58.65	59.00	1	7,784	0.01%
2023/08/16	7	57.56	5	57.96	58.00	2	7,780	0.03%
2023/08/15	1	57.60	2	58.30	58.40	-1	7,789	-0.01%
2023/08/14	21	56.97	9	57.24	57.30	12	7,782	0.15%
2023/08/11	15	58.95	8	58.74	58.80	7	7,709	0.09%
2023/08/10	10	59.74	14	59.86	59.50	-4	7,662	-0.05%
2023/08/09	6	60.78	9.3	60.54	60.70	-3.3	7,615	-0.04%
2023/08/08	12	60.94	16	61.14	60.80	-4	7,593	-0.05%
2023/08/07	13	61.32	9	61.58	61.70	4	7,542	0.05%
2023/08/04	11	60.09	4	60.60	60.80	7	7,438	0.09%
2023/08/02	46	60.54	41	60.49	60.40	5	7,414	0.07%
2023/08/01	19	61.06	14	60.83	60.70	5	7,291	0.07%
2023/07/31	43.2	63.33	27	63.60	61.70	16.2	7,170	0.23%
2023/07/28	26.1	63.74	31.1	63.98	64.10	-5	6,834	-0.07%
2023/07/27	11.4	60.99	10	61.00	61.50	1.4	6,461	0.02%
2023/07/26	9.2	61.73	27	61.50	61.40	-17.8	6,392	-0.28%
2023/07/25	14	62.02	8	62.23	62.40	6	6,388	0.09%
2023/07/24	44.1	61.55	21	61.55	61.80	23.1	6,360	0.36%
2023/07/21	9	62.66	10	62.70	63.30	-1	6,277	-0.02%
2023/07/20	12	62.99	29	63.30	63.90	-17	6,173	-0.28%
2023/07/19	48	63.95	22.6	63.87	63.50	25.4	6,018	0.42%
2023/07/18	7	62.23	42.3	62.50	63.00	-35.3	5,804	-0.61%
2023/07/17	14	62.37	30	61.97	62.30	-16	5,787	-0.28%
2023/07/14	35	61.53	27	61.57	61.10	8	5,768	0.14%
2023/07/13	10	61.64	11	61.90	62.00	-1	5,679	-0.02%
2023/07/12	3	61.23	1	61.10	60.70	2	5,566	0.04%
2023/07/11	5	60.84	6	61.28	61.40	-1	5,602	-0.02%
2023/07/10	4	60.63	5	60.48	60.90	-1	5,564	-0.02%
2023/07/07	15.2	60.41	13	60.41	60.40	2.2	5,564	0.04%
2023/07/06	13	61.72	5.2	61.35	61.00	7.9	5,565	0.14%
2023/07/05	39	62.99	16.1	62.98	62.40	22.9	5,534	0.41%
2023/07/04	10	62.55	17	62.89	62.90	-7	5,450	-0.13%
2023/07/03	6	61.30	4	61.60	61.40	2	5,325	0.04%
2023/06/30	2.1	60.31	7	60.41	60.90	-4.9	5,283	-0.09%
2023/06/29	25	60.08	22	60.11	60.30	3	5,241	0.06%
2023/06/28	17.2	61.58	19	61.74	61.10	-1.8	5,207	-0.03%
2023/06/27	8.1	60.47	6	60.65	60.40	2.1	5,197	0.04%
2023/06/26	9	59.26	6	59.77	59.60	3	5,216	0.06%
2023/06/21	10	60.38	3.2	60.53	60.20	6.8	5,152	0.13%
2023/06/20	42	62.62	34	62.04	61.70	8	5,035	0.16%
2023/06/19	20	65.57	48.3	65.68	65.50	-28.3	4,856	-0.58%
2023/06/16	24	63.98	13.8	64.04	64.00	10.3	4,636	0.22%
2023/06/15	14.5	63.49	12	63.24	63.90	2.5	4,478	0.06%
2023/06/14	8	61.10	19	61.37	61.40	-11	4,336	-0.25%
2023/06/13	1	60.60	8	60.30	60.50	-7	4,458	-0.16%
2023/06/12	21	59.82	16.3	59.65	59.30	4.7	4,532	0.10%
2023/06/09	6	59.77	7	60.06	60.20	-1	4,588	-0.02%
2023/06/08	5	59.28	19	59.06	59.40	-14	4,606	-0.30%
2023/06/07	3	58.53	22	59.08	59.10	-19	4,715	-0.40%
2023/06/06	3	58.40	3	58.57	58.70	0	4,764	0.00%
2023/06/05	2	58.50	2	58.60	58.80	0	4,956	0.00%
2023/06/02	9	58.24	8	58.48	58.50	1	5,141	0.02%
2023/06/01	1	57.60	1	57.80	58.10	0	5,147	0.00%
2023/05/31	2	58.15	1	58.20	58.20	1	5,204	0.02%
2023/05/30	3	58.20	4.2	58.35	58.30	-1.2	5,186	-0.02%
2023/05/29	4	58.08	31	58.35	58.40	-27	5,167	-0.52%
2023/05/26	41	56.82	15.1	57.23	57.40	26	5,104	0.51%
2023/05/25	0	0.00	5.1	55.20	55.40	-5.1	4,929	-0.10%
2023/05/24	2	54.25	2	54.70	54.80	0	4,916	0.00%
2023/05/23	1	54.50	2.1	54.61	54.60	-1.1	4,948	-0.02%
2023/05/22	5	54.32	2	54.55	54.10	3	4,965	0.06%
2023/05/19	1	54.00	2.1	54.11	54.50	-1.1	5,006	-0.02%
2023/05/18	1	54.10	0	0.00	54.30	1	5,054	0.02%
2023/05/16	2	53.15	0	0.00	53.00	2	5,178	0.04%
2023/05/15	1	52.60	1	53.00	52.90	0	5,208	0.00%
2023/05/10	2.1	53.80	0	0.00	53.70	2.1	5,350	0.04%
2023/05/09	0.2	54.00	0	0.00	54.20	0.2	5,391	0.00%
2023/05/08	0	0.00	1	53.90	54.20	-1	5,369	-0.02%
2023/05/05	0	0.00	30	53.34	53.90	-30	5,402	-0.56%
2023/05/04	3	53.23	13	53.23	53.60	-10	5,485	-0.18%
2023/05/03	1.2	53.43	1	53.40	53.40	0.2	5,558	0.00%
2023/05/02	2.2	53.77	1	54.10	53.90	1.2	5,576	0.02%
2023/04/28	9.1	53.78	1	54.00	54.00	8.1	5,670	0.14%
2023/04/27	9.2	53.38	1	53.70	53.60	8.2	5,651	0.15%
2023/04/26	2	53.40	2	52.50	53.30	0	5,670	0.00%
2023/04/25	5.2	53.12	1	52.70	53.00	4.2	5,641	0.07%
2023/04/24	1.2	54.08	5	54.42	54.40	-3.8	5,588	-0.07%
2023/04/21	3.1	55.17	5	55.24	54.60	-2	5,579	-0.03%
2023/04/20	6	55.83	2	55.95	55.80	4	5,528	0.07%
2023/04/19	18.1	56.58	1.4	56.84	56.50	16.7	5,485	0.30%
2023/04/18	6	57.43	0	0.00	57.20	6	5,428	0.11%
2023/04/17	4.3	57.41	4	57.75	57.60	0.3	5,417	0.00%
2023/04/14	13	57.27	5	57.54	57.40	8	5,383	0.15%
2023/04/13	4	57.80	1	58.20	57.70	3	5,332	0.06%
2023/04/12	13	58.30	5	58.40	58.40	8	5,311	0.15%
2023/04/11	4	57.95	5	58.14	58.30	-1	5,258	-0.02%
2023/04/10	10	57.58	2	57.40	57.40	8	5,226	0.15%
2023/04/07	2	58.05	7	58.06	58.00	-5	5,191	-0.10%
2023/04/06	14	57.99	5	57.90	58.30	9	5,139	0.18%
2023/03/31	8.2	57.55	2	57.85	57.50	6.1	5,082	0.12%
2023/03/30	0.1	57.20	18	57.14	57.40	-18	5,037	-0.36%
2023/03/29	10.1	55.74	9	55.99	56.00	1.1	5,003	0.02%
2023/03/28	19.1	56.03	16	56.24	56.10	3.1	4,986	0.06%
2023/03/27	50.1	57.12	29	56.78	56.70	21.1	4,901	0.43%
2023/03/24	10	58.24	22	58.20	58.00	-12	4,809	-0.25%
2023/03/23	12	57.58	10	58.14	58.40	2	4,764	0.04%
2023/03/22	12.4	57.96	2	57.75	57.70	10.4	4,696	0.22%
2023/03/21	5	57.46	1	57.90	58.00	4	4,642	0.09%
2023/03/20	5	58.06	25	58.02	57.60	-20	4,600	-0.43%
2023/03/17	15.2	57.54	9	57.74	57.70	6.2	4,536	0.14%
2023/03/16	54	57.94	25	57.39	57.20	29	4,434	0.65%
2023/03/15	25	58.64	22	58.73	58.50	3	4,213	0.07%
2023/03/14	22	57.59	16	57.74	57.30	6	4,080	0.15%
2023/03/13	13	56.72	17	57.06	57.40	-4	3,957	-0.10%
2023/03/10	74.2	57.77	103.2	56.99	56.50	-29	3,845	-0.75%	大賣/
2023/03/09	15.1	59.30	5	59.04	59.40	10.1	3,717	0.27%
2023/03/08	75.1	59.87	16.2	59.56	59.60	58.9	3,611	1.63%
2023/03/07	20	58.57	19.1	58.60	58.90	0.9	3,442	0.03%
2023/03/06	32	56.99	4	56.90	56.90	28	3,315	0.84%
2023/03/03	4	55.35	24	55.95	56.40	-20	3,276	-0.61%
2023/03/02	2	54.70	8	54.83	54.90	-6	3,274	-0.18%
2023/03/01	17	54.95	4	55.00	55.10	13	3,282	0.40%
2023/02/24	15	56.07	24	56.38	56.10	-9	3,275	-0.27%
2023/02/23	40	55.59	13	55.78	56.10	27	3,201	0.84%
2023/02/22	21	53.99	6	54.45	54.80	15	3,171	0.47%
2023/02/21	3.2	54.45	2	54.75	54.40	1.2	3,187	0.04%
2023/02/20	3.4	54.81	1	54.80	54.80	2.4	3,236	0.07%
2023/02/17	5.1	54.36	22	54.97	55.00	-17	3,274	-0.52%
2023/02/16	14	54.10	8	54.53	54.30	6	3,295	0.18%
2023/02/15	19.1	54.41	11	54.45	54.30	8.1	3,415	0.24%
2023/02/14	16	55.53	15	55.76	55.90	1	3,387	0.03%
2023/02/13	1	55.50	9	55.56	55.90	-8	3,474	-0.23%
2023/02/10	7	55.61	8	55.51	55.30	-1	3,588	-0.03%
2023/02/09	5.1	55.90	5	55.88	56.00	0.1	3,616	0.00%
2023/02/08	17	56.23	58	56.67	56.10	-41	3,639	-1.13%
2023/02/07	42	55.79	11.1	56.05	56.40	31	3,581	0.86%
2023/02/06	2	54.90	21	55.45	55.50	-19	3,626	-0.52%
2023/02/03	0	0.00	5	55.14	55.10	-5	3,748	-0.13%
2023/02/02	4	54.73	61	54.75	54.70	-57	3,735	-1.53%
2023/02/01	61	53.79	21.1	53.70	53.90	39.9	3,795	1.05%
2023/01/31	0	0.00	4	52.90	52.70	-4	3,740	-0.11%
2023/01/30	4	52.83	8.6	52.66	53.00	-4.6	3,744	-0.12%
2023/01/17	1	51.20	5	51.20	51.10	-4	3,697	-0.11%
2023/01/16	5.1	50.68	7	50.87	50.90	-1.9	3,724	-0.05%
2023/01/12	2	50.80	0	0.00	50.40	2	3,791	0.05%
2023/01/11	4	50.65	1	50.60	50.50	3	3,854	0.08%
2023/01/10	3	50.90	0	0.00	50.80	3	3,918	0.08%
2023/01/09	4	50.80	53	51.14	50.90	-49	3,945	-1.24%
2023/01/05	51	50.03	3	50.07	50.00	48	3,981	1.21%
2023/01/04	2	49.40	2	49.88	49.50	0	4,006	0.00%
2023/01/03	7	49.29	4	49.69	49.60	3	4,062	0.07%
2022/12/30	2	49.15	4	49.44	49.60	-2	4,069	-0.05%
2022/12/29	0	0.00	5	47.78	48.30	-5	4,076	-0.12%
2022/12/28	10	48.44	8	48.28	48.20	2	4,116	0.05%
2022/12/26	4	49.60	12	49.74	49.55	-8	4,157	-0.19%
2022/12/23	2	49.58	3	49.90	49.85	-1	4,190	-0.02%
2022/12/22	5	50.20	1	50.80	50.30	4	4,214	0.09%
2022/12/21	0	0.00	13	49.58	49.90	-13	4,223	-0.31%
2022/12/20	5	48.63	1	49.20	48.20	4	4,195	0.10%
2022/12/19	7	50.23	0	0.00	50.10	7	4,203	0.17%
2022/12/16	4	50.05	2	50.50	50.70	2	4,206	0.05%
2022/12/15	2	50.30	1	50.60	50.60	1	4,210	0.02%
2022/12/14	4	50.33	3	50.60	50.60	1	4,232	0.02%
2022/12/13	3	50.00	3	50.08	50.20	0	4,254	0.00%
2022/12/12	4	50.10	0	0.00	49.90	4	4,281	0.09%
2022/12/09	9	50.68	0	0.00	50.30	9	4,294	0.21%
2022/12/08	0	0.00	2	50.75	50.70	-2	4,313	-0.05%
2022/12/07	2	50.30	5	50.35	50.10	-3	4,324	-0.07%
2022/12/06	10	51.32	7	51.24	50.60	3	4,321	0.07%
2022/12/05	6	51.75	15	51.77	52.10	-9	4,321	-0.21%
2022/12/02	10	50.76	2	50.75	51.00	8	4,380	0.18%
2022/12/01	2	50.50	7	50.56	50.30	-5	4,376	-0.12%
2022/11/30	4	49.95	10	49.92	49.80	-6	4,355	-0.14%
2022/11/29	3	49.20	61	49.45	49.55	-58	4,402	-1.32%
2022/11/28	17	50.30	9	50.06	49.65	8	4,372	0.18%
2022/11/25	0	0.00	6	50.10	50.10	-6	4,293	-0.14%
2022/11/24	24	49.19	18	49.40	49.25	6	4,259	0.14%
2022/11/23	2	50.25	2	50.15	50.10	0	4,175	0.00%
2022/11/22	69	49.93	24	49.70	50.10	45	4,174	1.08%
2022/11/21	3	50.13	0	0.00	50.10	3	4,172	0.07%
2022/11/18	5	50.20	5	50.30	50.10	0	4,186	0.00%
2022/11/17	12	49.71	11	50.15	50.30	1	4,147	0.02%
2022/11/16	11	49.06	15	49.65	50.00	-4	4,132	-0.10%
2022/11/15	22	48.50	4.2	48.82	48.90	17.8	4,093	0.43%
2022/11/14	32	48.46	23	48.84	48.70	9	4,045	0.22%
2022/11/11	18	47.89	17	48.00	48.35	1	3,975	0.03%
2022/11/10	11	46.43	12	46.62	46.75	-1	3,816	-0.03%
2022/11/09	4	45.88	7	46.10	46.15	-3	3,794	-0.08%
2022/11/08	8	45.43	9	45.72	45.30	-1	3,716	-0.03%
2022/11/07	6	44.97	3	44.97	44.85	3	3,619	0.08%
2022/11/04	6	44.07	40	44.15	44.65	-34	3,607	-0.94%
2022/11/03	4	43.73	8	43.62	44.00	-4	3,581	-0.11%
2022/11/02	50	44.29	2	43.95	43.85	48	3,611	1.33%
2022/11/01	10	43.35	20	43.72	43.95	-10	3,661	-0.27%
2022/10/31	7	41.84	6	41.91	41.85	1	3,563	0.03%
2022/10/28	25	42.70	7	42.46	41.65	18	3,615	0.50%
2022/10/27	0	0.00	4	40.55	40.60	-4	3,500	-0.11%
2022/10/26	10	40.10	0	0.00	39.70	10	3,520	0.28%
2022/10/25	0	0.00	2	40.30	39.75	-2	3,551	-0.06%
2022/10/24	0	0.00	2	40.03	39.70	-2	3,576	-0.06%
2022/10/21	0	0.00	2	38.95	38.70	-2	3,586	-0.06%
2022/10/20	19	38.54	1	38.90	38.85	18	3,572	0.50%
2022/10/19	7	39.45	0	0.00	39.30	7	3,566	0.20%
2022/10/18	2	41.25	0	0.00	40.15	2	3,549	0.06%
2022/10/17	1	39.30	0	0.00	40.85	1	3,529	0.03%
2022/10/14	6	40.02	2	40.35	40.70	4	3,541	0.11%
2022/10/13	4.1	39.11	3	39.13	38.50	1.1	3,635	0.03%
2022/10/12	1	40.65	2	40.28	40.15	-1	3,611	-0.03%
2022/10/11	3.1	42.29	0	0.00	41.00	3.1	3,652	0.08%
2022/10/07	1	43.90	0	0.00	44.25	1	3,672	0.03%
2022/10/06	2	43.60	4	43.94	44.15	-2	3,702	-0.05%
2022/10/05	9	44.11	8.6	43.94	43.60	0.4	3,719	0.01%
2022/10/04	2	43.50	1	43.40	43.40	1	3,743	0.03%
2022/10/03	8.1	42.69	5	42.38	42.50	3.1	3,799	0.08%
2022/09/30	3	40.00	6	40.91	41.80	-3	3,847	-0.08%
2022/09/29	0	0.00	5	40.59	40.90	-5	3,860	-0.13%
2022/09/28	9	40.52	8	39.73	39.40	1	3,851	0.03%
2022/09/27	4	40.51	1	40.70	41.40	3	3,850	0.08%
2022/09/26	6	41.26	3	41.22	40.65	3	3,860	0.08%
2022/09/23	3	43.32	50	42.85	42.90	-47	3,865	-1.22%
2022/09/22	4	43.51	0	0.00	43.80	4	3,907	0.10%
2022/09/21	3	43.83	0	0.00	43.20	3	3,920	0.08%
2022/09/20	2.1	43.76	12	43.83	44.05	-9.9	3,940	-0.25%
2022/09/19	4.4	44.02	0	0.00	44.00	4.4	3,970	0.11%
2022/09/16	1	45.65	3	45.60	45.00	-2	3,966	-0.05%
2022/09/15	3	46.80	19	46.91	46.10	-16	4,002	-0.40%
2022/09/14	3	45.70	6	45.50	46.80	-3	4,046	-0.07%
2022/09/13	3	47.02	13	47.17	46.70	-10	4,061	-0.25%
2022/09/12	41	46.92	62	46.67	46.65	-21	4,086	-0.51%
2022/09/08	103	45.98	8	45.03	46.00	95	4,072	2.33%	大買/
2022/09/07	6	42.58	7	42.76	42.65	-1	4,050	-0.02%
2022/09/06	3	43.33	8	43.54	43.25	-5	4,107	-0.12%
2022/09/05	34	44.09	45	43.83	43.50	-11	4,158	-0.26%
2022/09/02	1	45.30	5	45.59	45.60	-4	4,154	-0.10%
2022/09/01	4	45.41	3	45.58	45.40	1	4,189	0.02%
2022/08/31	0	0.00	11	45.08	45.80	-11	4,218	-0.26%
2022/08/30	1	44.95	2	45.20	44.95	-1	4,227	-0.02%
2022/08/29	7.2	44.60	4	44.55	44.80	3.2	4,249	0.08%
2022/08/26	2.5	46.27	15	45.73	45.55	-12.5	4,283	-0.29%
2022/08/25	1	46.00	6	45.63	46.10	-5	4,437	-0.11%
2022/08/24	5	44.71	6	45.03	44.50	-1	4,566	-0.02%
2022/08/23	3	44.53	24.8	44.44	44.50	-21.8	4,650	-0.47%
2022/08/22	7	44.96	0.4	45.00	44.80	6.6	4,663	0.14%
2022/08/19	13	45.88	5	45.97	45.70	8	4,610	0.17%
2022/08/18	4	45.36	4	45.68	45.65	0	4,581	0.00%
2022/08/17	2	45.95	5	46.10	45.85	-3	4,553	-0.07%
2022/08/16	13	45.46	21.1	45.59	45.60	-8.1	4,514	-0.18%
2022/08/15	6	44.90	1	45.05	44.95	5	4,458	0.11%
2022/08/12	2	44.23	19	44.25	44.10	-17	4,395	-0.39%
2022/08/11	8	43.43	3.1	43.55	43.50	4.9	4,350	0.11%
2022/08/10	4	43.09	7	43.06	43.00	-3	4,290	-0.07%
2022/08/09	27.1	43.28	13	43.25	43.50	14.1	4,269	0.33%
2022/08/08	12	42.99	20.1	42.85	43.50	-8.1	4,212	-0.19%
2022/08/05	21	41.46	10.1	41.55	41.50	10.9	4,074	0.27%
2022/08/04	45.2	41.02	28	40.93	41.00	17.2	4,032	0.43%
2022/08/03	0	0.00	7.3	40.28	40.80	-7.3	3,925	-0.19%
2022/08/02	6	40.25	4	40.33	40.00	2	3,873	0.05%
2022/08/01	4	41.49	8.1	41.62	41.20	-4.1	3,837	-0.11%
2022/07/29	2.1	40.78	1	41.00	41.15	1.1	3,775	0.03%
2022/07/28	4	39.31	3	39.42	39.90	1	3,698	0.03%
2022/07/27	1	39.25	7.2	38.68	39.40	-6.2	3,638	-0.17%
2022/07/26	20.2	38.89	29	38.32	38.30	-8.8	3,615	-0.24%
2022/07/25	0	0.00	9	39.58	39.65	-9	3,564	-0.25%
2022/07/22	45	40.32	22	40.21	40.15	23	3,526	0.65%
2022/07/21	18	39.89	6	40.09	40.45	12	3,515	0.34%
2022/07/20	39	40.02	7	39.83	39.60	32	3,490	0.92%
2022/07/19	17	38.36	11	38.36	38.60	6	3,402	0.18%
2022/07/18	6	37.94	1	38.30	38.70	5	3,375	0.15%
2022/07/15	15	37.30	6	37.50	37.55	9	3,286	0.27%
2022/07/14	2	35.30	0	0.00	36.25	2	3,222	0.06%
2022/07/13	0	0.00	6	35.82	35.75	-6	3,171	-0.19%
2022/07/12	5	35.24	0	0.00	34.85	5	3,135	0.16%
2022/07/11	38	36.86	21	36.77	36.60	17	3,088	0.55%
2022/07/08	28.2	36.52	5	36.55	37.25	23.2	3,019	0.77%
2022/07/07	2.1	33.68	7	34.36	34.50	-4.9	2,966	-0.17%
2022/07/06	2	34.30	0	0.00	34.05	2	2,969	0.07%
2022/07/05	0	0.00	2	35.35	35.10	-2	2,965	-0.07%
2022/07/04	2	34.55	3	34.97	34.55	-1	2,940	-0.03%
2022/07/01	2	34.88	15.1	34.56	34.55	-13.1	2,934	-0.45%
2022/06/30	1.2	36.20	6	36.04	35.90	-4.8	2,892	-0.17%
2022/06/29	0	0.00	7	37.19	37.20	-7	2,842	-0.25%
2022/06/28	4	37.90	0	0.00	37.95	4	2,805	0.14%
2022/06/27	3	39.00	35	38.85	39.00	-32	2,781	-1.15%
2022/06/24	15.1	39.30	16	38.83	38.60	-0.9	2,734	-0.03%
2022/06/23	54	38.60	36	38.35	38.55	18	2,726	0.66%
2022/06/22	12.1	39.87	19	39.50	39.00	-6.9	2,673	-0.26%
2022/06/21	0	0.00	9	40.95	41.00	-9	2,602	-0.35%
2022/06/20	14.2	41.71	19	42.97	40.35	-4.8	2,576	-0.19%
2022/06/17	36.1	43.35	45	43.19	43.10	-8.9	2,524	-0.35%
2022/06/16	14.2	46.11	16	46.00	44.70	-1.8	2,470	-0.07%
2022/06/15	12	49.99	0.6	50.10	49.75	11.4	2,387	0.48%
2022/06/14	7.5	49.94	3	50.63	50.60	4.5	2,348	0.19%
2022/06/13	13	50.22	1.1	50.29	50.00	11.9	2,307	0.52%
2022/06/10	3.1	50.23	4	51.05	51.10	-0.9	2,266	-0.04%
2022/06/09	23	51.18	10	50.88	50.50	13	2,219	0.59%
2022/06/08	2	50.05	0	0.00	50.10	2	2,172	0.09%
2022/06/07	9	49.83	3	49.85	50.00	6	2,161	0.28%
2022/06/06	2	49.95	4	50.28	50.20	-2	2,140	-0.09%
2022/06/02	16	50.37	27	50.30	50.40	-11	2,125	-0.52%
2022/06/01	15	49.60	19	49.89	49.60	-4	1,963	-0.20%
2022/05/31	11	47.84	3	48.08	48.25	8	1,806	0.44%
2022/05/30	10	47.40	1	47.40	47.40	9	1,732	0.52%
2022/05/18	0	0.00	1	45.70	45.45	-1	1,898	-0.05%
2022/05/16	0	0.00	1	45.00	44.80	-1	1,936	-0.05%
2022/05/13	0	0.00	1	43.85	44.40	-1	1,953	-0.05%
2022/05/12	16	44.20	2	43.40	43.15	14	1,991	0.70%
2022/05/11	0	0.00	1	44.60	44.15	-1	2,009	-0.05%
2022/05/06	1	45.40	0	0.00	45.45	1	2,180	0.05%
2022/05/04	0	0.00	3	44.70	44.75	-3	2,204	-0.14%
2022/05/03	2	44.10	0	0.00	44.30	2	2,239	0.09%
2022/04/29	8	45.35	0	0.00	43.50	8	2,291	0.35%
2022/04/28	6.1	43.66	0	0.00	43.50	6.1	2,326	0.26%
2022/04/27	17.1	42.50	0	0.00	42.85	17.1	2,343	0.73%
2022/04/26	1	44.50	0	0.00	44.00	1	2,325	0.04%
2022/04/25	2.1	45.25	0	0.00	44.80	2.1	2,317	0.09%
2022/04/20	0.1	47.25	2	46.95	47.10	-1.9	2,418	-0.08%
2022/04/19	1	46.50	0	0.00	46.25	1	2,434	0.04%
2022/04/15	6	46.18	0	0.00	46.10	6	2,537	0.24%
2022/04/13	2	46.28	1	46.25	46.55	1	2,640	0.04%
2022/04/12	4.1	46.19	0	0.00	46.10	4.1	2,646	0.15%
2022/04/11	1.1	48.17	0	0.00	47.60	1.1	2,621	0.04%
2022/04/08	2	48.25	1	48.40	48.70	1	2,644	0.04%
2022/04/07	2	48.48	1	48.45	48.20	1	2,655	0.04%
2022/04/06	0.1	49.00	22	48.85	48.85	-21.9	2,656	-0.82%
2022/04/01	2	49.65	1	49.60	49.60	1	2,671	0.04%
2022/03/31	2	50.10	1	50.30	50.10	1	2,671	0.04%
2022/03/30	0	0.00	2	50.40	50.10	-2	2,714	-0.07%
2022/03/29	1	49.70	0	0.00	49.50	1	2,733	0.04%
2022/03/28	5	49.61	1	49.55	49.65	4	2,751	0.15%
2022/03/25	5	51.10	11	51.10	50.50	-6	2,738	-0.22%
2022/03/24	2	50.70	0	0.00	50.90	2	2,738	0.07%
2022/03/23	1	50.50	13	50.70	50.70	-12	2,768	-0.43%
2022/03/22	1	50.10	15	49.96	50.20	-14	2,784	-0.50%
2022/03/21	1	50.70	1	50.80	50.30	0	2,829	0.00%
2022/03/17	4	49.66	3	50.27	50.30	1	2,898	0.03%
2022/03/16	6	48.88	0	0.00	48.40	6	2,882	0.21%
2022/03/15	5	48.96	0	0.00	48.75	5	2,870	0.17%
2022/03/14	2	50.00	0	0.00	50.20	2	2,924	0.07%
2022/03/11	3	50.40	0	0.00	49.95	3	2,991	0.10%
2022/03/10	7.1	50.12	1	50.40	50.50	6.1	3,021	0.20%
2022/03/09	1	49.00	0.1	48.90	48.80	0.9	3,080	0.03%
2022/03/08	5	48.82	0	0.00	48.30	5	3,136	0.16%
2022/03/07	7	49.85	3	49.93	50.00	4	3,153	0.13%
2022/03/04	8	51.81	0	0.00	51.70	8	3,246	0.25%
2022/03/02	2	51.00	0	0.00	51.30	2	3,400	0.06%
2022/02/25	21	50.60	1	50.40	50.60	20	3,573	0.56%
2022/02/24	5	49.74	2	49.68	49.20	3	3,643	0.08%
2022/02/23	0	0.00	2	50.45	50.50	-2	3,777	-0.05%
2022/02/22	8.2	50.27	1	50.10	50.00	7.2	3,815	0.19%
2022/02/21	0	0.00	1	50.90	51.50	-1	3,828	-0.03%
2022/02/18	2	51.30	1	51.30	51.50	1	3,877	0.03%
2022/02/17	0	0.00	2	51.85	51.70	-2	3,931	-0.05%
2022/02/16	5	51.78	16	51.63	51.70	-11	4,002	-0.27%
2022/02/15	1	51.60	16	51.41	51.20	-15	4,080	-0.37%
2022/02/14	7	51.67	1	52.50	51.60	6	4,139	0.14%
2022/02/11	2	53.50	0	0.00	53.00	2	4,157	0.05%
2022/02/10	6	53.85	0	0.00	53.70	6	4,226	0.14%
2022/02/09	27	54.08	6	53.47	54.40	21	4,347	0.48%
2022/02/07	13	51.82	1	52.00	51.90	12	4,489	0.27%
2022/01/26	5	52.20	0	0.00	52.20	5	4,650	0.11%
2022/01/25	5	53.00	5	52.50	52.10	0	4,793	0.00%
2022/01/24	3	51.73	0	0.00	53.00	3	4,966	0.06%
2022/01/21	2	53.40	1.2	53.41	53.00	0.8	5,218	0.02%
2022/01/20	1	53.50	1	53.60	53.30	0	5,229	0.00%
2022/01/19	2	53.35	15	53.17	53.20	-13	5,266	-0.25%
2022/01/18	2	52.70	1	53.40	52.70	1	5,333	0.02%
2022/01/17	2.1	52.69	9	52.66	53.20	-6.9	5,378	-0.13%
2022/01/14	8.1	52.06	2	52.00	51.90	6.1	5,469	0.11%
2022/01/13	10	51.85	0	0.00	51.70	10	5,598	0.18%
2022/01/12	4	51.95	1	52.60	52.00	3	5,617	0.05%
2022/01/11	10	52.83	0	0.00	52.20	10	5,670	0.18%
2022/01/10	4	52.68	2	53.25	53.30	2	5,736	0.03%
2022/01/07	10	53.01	0	0.00	52.70	10	5,829	0.17%
2022/01/06	4	53.68	1	53.70	54.10	3	5,840	0.05%
2022/01/05	1	54.00	24	54.30	54.60	-23	5,891	-0.39%
2022/01/04	2.1	54.40	0	0.00	54.30	2.1	6,025	0.03%
2022/01/03	14	55.10	1	54.70	54.70	13	6,104	0.21%
2021/12/30	8	55.56	1	55.60	55.50	7	6,197	0.11%
2021/12/28	5	55.50	0	0.00	55.20	5	6,429	0.08%
2021/12/27	5	55.30	0	0.00	55.30	5	6,487	0.08%
2021/12/24	0	0.00	3	55.03	55.30	-3	6,582	-0.05%
2021/12/23	13	55.01	1	55.20	54.80	12	6,681	0.18%
2021/12/22	0	0.00	2	55.50	55.50	-2	6,810	-0.03%
2021/12/20	1	54.10	0	0.00	54.10	1	6,999	0.01%
2021/12/16	1	55.10	4	55.13	55.20	-3	7,242	-0.04%
2021/12/14	6.5	53.85	0	0.00	53.50	6.5	7,377	0.09%
2021/12/13	0	0.00	1	55.70	55.10	-1	7,484	-0.01%
2021/12/10	3	55.80	6	55.80	55.80	-3	7,661	-0.04%
2021/12/09	3	56.10	6	55.80	55.70	-3	7,878	-0.04%
2021/12/08	0	0.00	2	56.40	56.30	-2	7,967	-0.03%
2021/12/07	3	55.70	2	56.65	55.60	1	8,109	0.01%
2021/12/06	4	57.08	0	0.00	57.00	4	8,377	0.05%
2021/12/03	3	57.60	39	57.36	57.60	-36	8,616	-0.42%
2021/12/02	0	0.00	1	56.70	56.90	-1	8,791	-0.01%
2021/12/01	6	56.77	4	55.95	56.70	2	9,061	0.02%
2021/11/30	6	54.87	11	55.44	55.50	-5	9,265	-0.05%
2021/11/29	2	54.25	6	53.35	54.40	-4	9,701	-0.04%
2021/11/26	9.5	53.38	7	53.20	53.00	2.5	10,180	0.02%
2021/11/25	3.3	55.14	2	55.90	54.90	1.3	10,603	0.01%
2021/11/24	3.1	56.45	0	0.00	56.00	3.1	12,244	0.03%
2021/11/23	2	56.20	3	56.13	56.00	-1	13,642	-0.01%
2021/11/22	13.3	56.01	14	56.24	57.60	-0.7	13,796	-0.01%
2021/11/19	11	56.75	3	56.93	56.60	8	13,942	0.06%
2021/11/18	21	57.47	15	58.40	57.30	6	14,141	0.04%
2021/11/17	2	57.70	2	57.55	57.70	0	14,253	0.00%
2021/11/16	23.2	57.22	3	56.93	57.40	20.2	14,345	0.14%
2021/11/15	0	0.00	5	57.90	58.30	-5	14,469	-0.03%
2021/11/12	4.1	57.24	7	57.46	57.20	-2.9	14,623	-0.02%
2021/11/11	6.1	58.58	4	58.93	58.60	2.1	14,677	0.01%
2021/11/10	8	59.06	3	58.93	59.40	5	14,744	0.03%
2021/11/09	2	58.80	3	58.90	58.50	-1	14,990	-0.01%
2021/11/08	38	59.65	19	59.18	58.90	19	15,168	0.13%
2021/11/05	8	60.51	7	60.89	61.30	1	15,129	0.01%
2021/11/04	6	59.92	9	59.98	59.50	-3	15,237	-0.02%
2021/11/03	36	58.24	44	58.56	58.20	-8	15,291	-0.05%
2021/11/02	16	60.16	9	60.27	59.80	7	15,548	0.05%
2021/11/01	13	60.88	10	60.62	61.50	3	15,592	0.02%
2021/10/29	30	60.11	17	59.78	59.40	13	15,652	0.08%
2021/10/28	6	58.03	4	58.00	57.70	2	15,872	0.01%
2021/10/27	6	56.73	14	57.12	57.50	-8	16,604	-0.05%
2021/10/26	12	57.23	7	56.90	56.80	5	16,845	0.03%
2021/10/25	0	0.00	20	57.60	58.10	-20	16,942	-0.12%
2021/10/22	10	57.90	13	58.11	57.70	-3	17,212	-0.02%
2021/10/21	48	57.31	39	56.67	56.60	9	17,370	0.05%
2021/10/20	3	57.40	5	58.36	58.00	-2	17,637	-0.01%
2021/10/19	5	56.10	12	57.07	57.50	-7	17,857	-0.04%
2021/10/18	11	55.78	8	55.41	55.40	3	18,163	0.02%
2021/10/15	16	55.89	6	56.18	56.70	10	18,840	0.05%
2021/10/14	2	53.25	12	53.38	54.00	-10	19,648	-0.05%
2021/10/13	14	53.10	11	53.22	53.50	3	20,004	0.01%
2021/10/12	23	52.94	17	52.97	52.90	6	20,096	0.03%
2021/10/08	2	56.00	7	56.20	55.90	-5	20,389	-0.02%
2021/10/07	4	55.93	2	56.30	56.30	2	21,687	0.01%
2021/10/06	4	55.08	3.2	54.63	54.10	0.8	22,623	0.00%
2021/10/05	14	54.83	164	54.52	55.60	-150	22,723	-0.66%	大賣/鉅額交易
2021/10/04	7	54.99	10	55.70	54.70	-3	22,591	-0.01%
2021/10/01	7.5	56.48	14.2	56.25	55.70	-6.7	22,740	-0.03%
2021/09/30	16	57.59	9	57.40	58.50	7	22,859	0.03%
2021/09/29	15	57.67	3	57.77	57.20	12	22,762	0.05%
2021/09/28	3	60.43	6	60.80	60.60	-3	22,649	-0.01%
2021/09/27	10.1	61.37	2	61.15	60.50	8.1	22,617	0.04%
2021/09/24	13	62.95	16	62.78	62.90	-3	22,495	-0.01%
2021/09/23	7	60.41	4	60.65	60.00	3	22,317	0.01%
2021/09/22	12.3	60.01	2	59.90	59.60	10.3	22,350	0.05%
2021/09/17	4.3	61.49	11	62.23	62.40	-6.7	22,326	-0.03%
2021/09/16	24	62.90	6	63.65	61.80	18	22,421	0.08%
2021/09/15	8	63.83	10	64.11	64.30	-2	22,291	-0.01%
2021/09/14	11.1	63.39	17	64.40	64.60	-5.9	22,151	-0.03%
2021/09/13	13.2	64.51	7.5	64.38	64.00	5.6	21,953	0.03%
2021/09/10	14	65.39	3	65.63	65.60	11	21,916	0.05%
2021/09/09	14	65.08	21.4	65.74	66.40	-7.4	21,738	-0.03%
2021/09/08	15.2	63.43	13	63.85	63.00	2.2	21,414	0.01%
2021/09/07	17.2	65.18	26.1	65.59	65.80	-8.9	21,179	-0.04%
2021/09/06	46	68.45	20.2	68.09	66.40	25.8	20,977	0.12%
2021/09/03	14.2	67.86	12	67.44	67.30	2.2	20,743	0.01%
2021/09/02	46.2	66.93	61	66.24	65.80	-14.8	20,805	-0.07%
2021/09/01	28.2	69.86	59.2	70.02	69.00	-30.9	20,307	-0.15%
2021/08/31	107	69.73	110	70.43	71.80	-3	19,856	-0.02%	大買/大賣/
2021/08/30	138	69.44	83.1	69.32	70.20	55	19,361	0.28%	大買/
2021/08/27	59	66.11	104.2	67.90	69.10	-45.2	17,627	-0.26%	大賣/
2021/08/26	20.1	62.70	24.1	62.75	62.90	-4	16,152	-0.02%
2021/08/25	11.1	61.94	9	62.12	62.00	2.1	15,912	0.01%
2021/08/24	4.3	60.34	11	61.35	62.40	-6.8	15,598	-0.04%
2021/08/23	14	59.56	16	59.81	60.10	-2	15,377	-0.01%
2021/08/20	18	57.97	14	58.11	58.20	4	15,262	0.03%
2021/08/19	19	57.68	15.1	57.76	57.20	4	15,117	0.03%
2021/08/18	33.1	58.88	21	57.13	59.40	12.1	14,921	0.08%
2021/08/17	6	55.12	7	56.29	54.30	-1	14,733	-0.01%
2021/08/16	4	56.55	6	57.30	56.50	-2	14,598	-0.01%
2021/08/13	35	58.01	43	59.26	56.80	-8	14,477	-0.06%
2021/08/12	54	60.65	31	60.57	60.80	23	14,211	0.16%
2021/08/11	27	59.64	7.4	59.57	58.80	19.7	13,972	0.14%
2021/08/10	23	59.70	51	59.82	61.00	-28	13,860	-0.20%
2021/08/09	7	61.37	3.2	61.25	60.40	3.8	13,700	0.03%
2021/08/06	33.3	63.82	24	63.35	61.70	9.3	13,599	0.07%
2021/08/05	2.1	62.02	8	62.23	63.10	-5.9	13,217	-0.04%
2021/08/04	6	62.77	9	63.34	62.70	-3	13,128	-0.02%
2021/08/03	38	63.60	44.1	63.05	63.00	-6.1	12,951	-0.05%
2021/08/02	92	62.58	66	61.88	63.00	26	12,488	0.21%
2021/07/30	6	58.88	18	58.73	59.20	-12	11,748	-0.10%
2021/07/29	17	56.21	18	56.63	57.70	-1	11,553	-0.01%
2021/07/28	8	55.25	6	55.85	55.70	2	11,426	0.02%
2021/07/27	13	57.98	14	57.94	57.50	-1	11,225	-0.01%
2021/07/26	24	59.49	27	60.03	59.90	-3	11,074	-0.03%
2021/07/23	12.3	57.98	7	57.49	57.20	5.3	10,768	0.05%
2021/07/22	35.2	59.68	54	59.54	59.50	-18.8	10,663	-0.18%
2021/07/21	47.3	59.30	73	59.32	58.50	-25.7	10,434	-0.25%
2021/07/20	63	56.40	84.1	57.35	58.30	-21.1	9,936	-0.21%
2021/07/19	14	55.39	33	55.18	54.40	-19	9,056	-0.21%
2021/07/16	23	52.62	16	52.51	53.30	7	8,738	0.08%
2021/07/15	42	52.49	47	52.67	52.40	-5	8,594	-0.06%
2021/07/14	194	55.08	161.6	55.64	55.90	32.4	8,222	0.39%	大買/大賣/
2021/07/13	14	50.55	58	51.97	52.10	-44	6,875	-0.64%
2021/07/12	3	47.68	10	48.09	48.15	-7	5,872	-0.12%
2021/07/09	3	46.47	11	46.71	46.90	-8	5,727	-0.14%
2021/07/08	15	47.72	1.5	47.16	46.85	13.5	5,860	0.23%
2021/07/07	12	47.22	15	47.04	47.00	-3	5,729	-0.05%
2021/07/06	2	45.95	0	0.00	45.75	2	5,640	0.04%
2021/07/05	7	45.51	2	45.88	45.95	5	5,715	0.09%
2021/07/02	3	44.80	3	45.17	45.20	0	5,800	0.00%
2021/07/01	1	44.40	3	45.05	44.40	-2	5,925	-0.03%
2021/06/30	4	44.60	0	0.00	45.20	4	5,954	0.07%
2021/06/29	10	45.10	4	44.66	44.50	6	5,939	0.10%
2021/06/28	5.4	45.62	0	0.00	46.00	5.4	5,891	0.09%
2021/06/25	8	45.76	21	45.84	45.80	-13	5,910	-0.22%
2021/06/24	2	44.75	2	44.70	44.30	0	5,780	0.00%
2021/06/23	4	44.35	0	0.00	44.50	4	5,913	0.07%
2021/06/21	1	43.90	13	43.65	44.15	-12	5,940	-0.20%
2021/06/18	0	0.00	4	44.23	44.50	-4	5,988	-0.07%
2021/06/17	1	43.70	0	0.00	44.10	1	6,047	0.02%
2021/06/16	1	43.40	1	43.40	43.50	0	6,072	0.00%
2021/06/15	9	43.86	0	0.00	43.85	9	6,117	0.15%
2021/06/11	4	44.01	0	0.00	44.20	4	6,144	0.07%
2021/06/10	4	45.39	18	45.27	44.50	-14	6,097	-0.23%
2021/06/09	3	43.90	2	44.25	44.20	1	5,872	0.02%
2021/06/08	5	43.86	3	43.97	44.10	2	5,903	0.03%
2021/06/07	1	43.00	2	43.00	43.00	-1	5,914	-0.02%
2021/06/03	0	0.00	2	42.60	42.60	-2	6,045	-0.03%
2021/06/02	3	43.30	41	42.33	42.55	-38	6,102	-0.62%
2021/06/01	15	42.90	16	43.04	42.80	-1	6,152	-0.02%
2021/05/31	2	42.40	1	42.50	42.50	1	6,250	0.02%
2021/05/28	1	42.35	5.2	42.30	42.55	-4.2	6,332	-0.07%
2021/05/27	3	40.45	2	40.60	40.95	1	6,428	0.02%
2021/05/26	1	40.75	1	40.90	40.60	0	6,573	0.00%
2021/05/25	2	40.38	1	40.20	40.30	1	6,682	0.01%
2021/05/24	1	39.05	0	0.00	39.60	1	6,805	0.01%
2021/05/21	5	39.62	0	0.00	39.65	5	6,941	0.07%
2021/05/20	0	0.00	1	39.70	39.40	-1	7,100	-0.01%
2021/05/19	3	39.55	5	39.14	39.20	-2	7,278	-0.03%
2021/05/18	6	37.06	4	38.11	38.80	2	7,498	0.03%
2021/05/17	84	36.12	90	36.50	36.15	-6	7,924	-0.08%
2021/05/14	1	38.50	0	0.00	38.55	1	8,395	0.01%
2021/05/13	17	37.56	8	38.33	38.35	9	9,064	0.10%
2021/05/12	17	39.23	6	38.83	38.40	11	9,528	0.12%
2021/05/11	19	41.51	7	41.09	40.55	12	9,544	0.13%
2021/05/10	10	42.66	2	42.75	43.00	8	9,531	0.08%
2021/05/07	6	41.50	8	41.93	42.55	-2	9,559	-0.02%
2021/05/06	13	41.48	2	41.75	40.90	11	9,609	0.11%
2021/05/05	21.1	42.41	3	42.52	42.00	18.1	9,654	0.19%
2021/05/04	24.1	43.19	15	43.57	42.95	9.1	9,828	0.09%
2021/05/03	19	45.42	0	0.00	44.70	19	9,932	0.19%
2021/04/29	16	47.56	9	47.47	47.20	7	9,931	0.07%
2021/04/28	8	48.17	37.3	48.20	48.00	-29.3	10,555	-0.28%
2021/04/27	8.5	47.44	3	47.03	47.25	5.5	10,606	0.05%
2021/04/26	25	47.71	12	47.82	47.90	13	10,663	0.12%
2021/04/23	12	44.45	17	45.27	46.00	-5	10,433	-0.05%
2021/04/22	22	45.50	20	45.48	44.70	2	10,474	0.02%
2021/04/21	8	45.88	0	0.00	46.10	8	10,437	0.08%
2021/04/20	2	46.10	2	45.53	46.05	0	10,472	0.00%
2021/04/19	2	45.03	7	45.34	45.35	-5	10,944	-0.05%
2021/04/16	1	45.10	8	45.09	45.05	-7	11,042	-0.06%
2021/04/15	2	44.20	2	44.33	44.50	0	11,014	0.00%
2021/04/14	86	43.65	62	43.65	44.05	24	11,015	0.22%
2021/04/13	14	45.67	7	45.30	45.15	7	10,919	0.06%
2021/04/12	17	46.50	93	46.41	46.10	-76	10,932	-0.70%
2021/04/09	10	46.41	17	46.39	46.70	-7	10,850	-0.06%
2021/04/08	25.1	46.63	13	46.54	46.75	12.1	10,773	0.11%
2021/04/07	32	46.51	26	46.27	46.70	6	10,641	0.06%
2021/04/06	13	45.44	11	45.56	45.70	2	10,496	0.02%
2021/04/01	13.2	44.94	15	44.95	44.90	-1.8	10,468	-0.02%
2021/03/31	12.2	45.20	9	45.12	45.00	3.2	10,460	0.03%
2021/03/30	40.6	45.45	30	45.43	45.35	10.6	10,427	0.10%
2021/03/29	10	45.95	8	45.91	45.85	2	10,330	0.02%
2021/03/26	1	46.05	30	45.97	45.90	-29	10,305	-0.28%
2021/03/25	0	0.00	4	45.10	45.20	-4	10,148	-0.04%
2021/03/24	13	44.65	22.9	44.61	44.60	-9.9	10,119	-0.10%
2021/03/23	15	45.51	46	45.44	45.20	-31	10,091	-0.31%
2021/03/22	2	44.60	2.1	44.71	45.10	-0.1	9,994	0.00%
2021/03/19	4	44.04	4	44.13	44.05	0	9,966	0.00%
2021/03/18	15	44.34	3	44.35	44.35	12	9,987	0.12%
2021/03/17	1	43.90	1	44.45	44.00	0	10,005	0.00%
2021/03/16	5	44.08	9	43.94	43.80	-4	10,040	-0.04%
2021/03/15	5	44.20	2	44.70	43.85	3	10,186	0.03%
2021/03/12	13	44.20	4	44.39	44.25	9	10,161	0.09%
2021/03/11	2	43.80	2	43.68	44.15	0	10,189	0.00%
2021/03/10	14	43.10	3.1	42.98	42.80	11	10,170	0.11%
2021/03/09	45	42.33	14.1	42.51	42.45	30.9	10,149	0.30%
2021/03/08	5	43.78	3.2	43.59	43.30	1.9	10,122	0.02%
2021/03/05	5	43.53	2.1	43.74	43.90	3	10,168	0.03%
2021/03/04	33.1	43.92	16	43.84	43.60	17.1	10,221	0.17%
2021/03/03	54.1	44.82	30	44.79	44.80	24.1	10,155	0.24%
2021/03/02	22	46.16	18	45.67	45.50	4	10,088	0.04%
2021/02/26	25.1	45.85	21	45.80	45.90	4.1	10,030	0.04%
2021/02/25	14.1	45.39	29	45.39	45.35	-14.9	10,222	-0.15%
2021/02/24	10.1	46.00	6	46.69	45.60	4.1	10,283	0.04%
2021/02/23	28	46.42	23	46.51	46.15	5	10,120	0.05%
2021/02/22	48	46.32	13	46.23	46.80	35	9,978	0.35%
2021/02/19	32	46.06	17.1	46.23	46.15	14.9	9,808	0.15%
2021/02/18	36	48.00	24	47.59	47.50	12	9,634	0.12%
2021/02/17	27	48.66	21.1	48.88	49.00	5.9	9,409	0.06%
2021/02/05	100	47.84	94	47.85	47.55	6	8,932	0.07%
2021/02/04	52.1	47.11	89	46.83	47.80	-36.9	8,421	-0.44%
2021/02/03	47	45.04	84.4	44.81	45.70	-37.4	7,728	-0.48%
2021/02/02	25	43.46	21	43.27	43.60	4	7,246	0.06%
2021/02/01	14	41.53	27	41.62	41.60	-13	7,180	-0.18%
2021/01/29	4	43.01	1	43.30	41.65	3	7,136	0.04%
2021/01/28	17	43.33	20	43.15	42.80	-3	7,095	-0.04%
2021/01/27	3	44.28	25	44.59	44.25	-22	7,018	-0.31%
2021/01/26	15	43.76	22	43.95	43.80	-7	6,880	-0.10%
2021/01/25	8	42.93	29	43.25	43.80	-21	6,672	-0.31%
2021/01/22	21	41.54	18	41.85	42.20	3	6,492	0.05%
2021/01/21	63	43.61	49	43.35	41.60	14	6,384	0.22%
2021/01/20	32	41.55	48.3	41.53	42.00	-16.3	5,695	-0.29%
2021/01/19	30	41.32	30	41.57	40.95	0	5,494	0.00%
2021/01/18	32	39.69	9	39.09	40.25	23	5,361	0.43%
2021/01/15	15	40.50	9	40.49	39.90	6	5,287	0.11%
2021/01/14	5	40.48	16	40.75	40.75	-11	5,203	-0.21%
2021/01/13	7	40.34	7	40.65	40.40	0	5,162	0.00%
2021/01/12	54	42.05	100	41.66	40.35	-46	5,046	-0.91%
2021/01/11	2	39.55	13	40.04	40.35	-11	4,488	-0.25%
2021/01/08	2	38.58	8	38.60	38.55	-6	4,357	-0.14%
2021/01/07	10	38.78	0	0.00	38.90	10	4,347	0.23%
2021/01/06	6.3	38.80	4	38.70	38.95	2.3	4,378	0.05%
2021/01/05	9	39.73	6	39.93	39.75	3	4,303	0.07%
2021/01/04	12	38.87	0	0.00	39.00	12	4,202	0.29%
2020/12/31	6	38.65	9	38.65	38.65	-3	4,173	-0.07%
2020/12/30	7	38.10	0	0.00	38.15	7	4,137	0.17%
2020/12/29	18	38.25	10	38.08	38.05	8	4,152	0.19%
2020/12/28	68	38.61	0	0.00	38.55	68	4,160	1.63%
2020/12/25	10	38.28	10	38.43	38.45	0	4,141	0.00%
2020/12/24	14	37.99	6	37.95	37.90	8	4,155	0.19%
2020/12/23	5	37.14	9	37.50	37.50	-4	4,149	-0.10%
2020/12/22	10	37.49	19	37.62	37.10	-9	4,176	-0.22%
2020/12/21	14	37.53	14	37.86	37.90	0	4,174	0.00%
2020/12/18	6	38.03	7.4	37.94	37.90	-1.4	4,163	-0.03%
2020/12/17	10	38.33	8	38.23	38.30	2	4,162	0.05%
2020/12/16	1	38.60	18	38.71	38.65	-17	4,164	-0.41%
2020/12/15	22	38.94	11	38.39	38.15	11	4,202	0.26%
2020/12/14	6	39.16	8	39.44	39.50	-2	4,167	-0.05%
2020/12/11	22	39.74	14	39.74	39.45	8	4,307	0.19%
2020/12/10	32	40.11	23	40.44	40.10	9	4,403	0.20%
2020/12/09	20	40.50	35	40.11	41.05	-15	4,306	-0.35%
2020/12/08	37	39.49	13	39.26	39.00	24	4,136	0.58%
2020/12/07	5	38.84	16	39.23	39.50	-11	4,081	-0.27%
2020/12/04	13	38.00	16	38.57	38.85	-3	3,990	-0.08%
2020/12/03	13	38.07	23	38.08	37.90	-10	3,969	-0.25%
2020/12/02	25	38.52	8	38.57	38.40	17	3,929	0.43%
2020/12/01	6	37.37	9	37.76	38.40	-3	3,859	-0.08%
2020/11/30	1	37.75	12	37.74	37.35	-11	3,775	-0.29%
2020/11/27	0	0.00	2	37.15	37.15	-2	3,702	-0.05%
2020/11/26	0	0.00	2	37.03	37.00	-2	3,677	-0.05%
2020/11/25	12	36.97	8	36.96	36.80	4	3,678	0.11%
2020/11/24	19.8	37.43	18.3	37.52	37.40	1.5	3,630	0.04%
2020/11/23	20	35.81	36	36.14	37.10	-16	3,319	-0.48%
2020/11/20	1	35.05	1	35.15	35.20	0	3,185	0.00%
2020/11/19	3	34.80	15	34.90	34.85	-12	3,193	-0.38%
2020/11/18	2	35.15	1	35.15	35.10	1	3,224	0.03%
2020/11/17	4	35.53	3	35.45	35.35	1	3,246	0.03%
2020/11/16	3	35.15	2	35.20	35.15	1	3,318	0.03%
2020/11/13	1	34.70	19	34.70	34.80	-18	3,385	-0.53%
2020/11/12	3	34.87	31	35.00	34.80	-28	3,481	-0.80%
2020/11/10	1	34.50	8	34.46	34.60	-7	3,568	-0.20%
2020/11/09	3	34.40	5	34.75	34.80	-2	3,603	-0.06%
2020/11/06	3	33.90	0	34.05	33.95	3	3,620	0.08%
2020/11/05	10	34.00	16	33.56	34.00	-6	3,702	-0.16%
2020/11/04	18	33.06	3	33.27	33.35	15	3,761	0.40%
2020/11/02	7	32.85	9	33.03	32.95	-2	3,984	-0.05%
2020/10/30	10	34.13	1	34.15	33.35	9	4,038	0.22%
2020/10/29	0	0.00	0.2	33.90	34.10	-0.2	4,100	0.00%
2020/10/28	0	0.00	1	34.95	34.30	-1	4,352	-0.02%
2020/10/27	0	0.00	12	34.41	34.65	-12	4,642	-0.26%
2020/10/26	39	34.44	43	34.56	34.25	-4	4,662	-0.09%
2020/10/23	3	33.85	21	34.07	34.15	-18	4,608	-0.39%
2020/10/22	14	34.03	5	33.65	33.70	9	4,735	0.19%
2020/10/21	11	33.88	22	34.00	33.95	-11	4,887	-0.23%
2020/10/20	3	33.35	0	0.00	33.60	3	5,017	0.06%
2020/10/19	6	33.50	0	0.00	33.45	6	5,054	0.12%
2020/10/16	26	33.45	0	0.00	33.30	26	5,070	0.51%
2020/10/15	10	34.14	1	33.90	33.90	9	5,070	0.18%
2020/10/14	0	0.00	2	34.28	34.40	-2	5,048	-0.04%
2020/10/12	5	33.47	6	33.38	33.30	-1	5,010	-0.02%
2020/10/08	5	33.50	5	33.54	33.25	0	5,058	0.00%
2020/10/07	3	33.22	1	33.40	33.50	2	5,122	0.04%
2020/10/06	0	0.00	2	33.60	33.30	-2	5,170	-0.04%
2020/10/05	0	0.00	9	33.08	33.10	-9	5,263	-0.17%
2020/09/29	0	0.00	7	32.44	32.40	-7	5,404	-0.13%
2020/09/28	0	0.00	1	31.75	31.75	-1	5,445	-0.02%
2020/09/25	6	31.00	5	31.74	30.90	1	5,483	0.02%
2020/09/24	12	32.25	0	0.00	31.80	12	5,502	0.22%
2020/09/23	5	33.27	1	33.35	32.85	4	5,527	0.07%
2020/09/22	16	32.94	11	32.95	33.25	5	5,604	0.09%
2020/09/21	29	33.73	16	33.73	33.40	13	5,656	0.23%
2020/09/18	30	34.12	0	0.00	34.10	30	5,642	0.53%
2020/09/17	0	0.00	2	34.50	34.45	-2	5,611	-0.04%
2020/09/16	11	34.74	2	34.90	34.70	9	5,604	0.16%
2020/09/15	24	34.18	18	34.59	34.95	6	5,436	0.11%
2020/09/14	1	33.00	3	32.95	33.00	-2	5,267	-0.04%
2020/09/11	1	32.70	3	32.55	32.60	-2	5,289	-0.04%
2020/09/10	0	0.00	1	33.40	32.80	-1	5,304	-0.02%
2020/09/08	3	33.08	52	33.01	33.05	-49	5,419	-0.90%
2020/09/07	13	32.53	1	32.35	32.35	12	5,447	0.22%
2020/09/04	4	32.46	5	32.47	32.75	-1	5,569	-0.02%
2020/09/03	4	33.31	0	0.00	33.05	4	5,579	0.07%
2020/09/02	4	32.65	5	32.93	32.95	-1	5,588	-0.02%
2020/08/31	4	33.21	4	33.13	32.75	0	5,688	0.00%
2020/08/28	16	33.15	2	33.18	33.35	14	5,865	0.24%
2020/08/27	8	32.95	3	32.82	32.85	5	5,926	0.08%
2020/08/26	1	33.05	3	33.23	33.00	-2	5,919	-0.03%
2020/08/25	39	32.54	6	32.58	32.65	33	5,890	0.56%
2020/08/24	12	32.36	13	32.57	32.15	-1	5,881	-0.02%
2020/08/21	2	32.55	0	0.00	32.70	2	5,853	0.03%
2020/08/20	1	31.75	12	32.13	32.25	-11	5,848	-0.19%
2020/08/19	13	34.12	1	33.60	33.75	12	5,801	0.21%
2020/08/18	4	34.26	20	34.10	33.95	-16	5,846	-0.27%
2020/08/17	9	34.82	44	34.80	35.00	-35	5,772	-0.61%
2020/08/14	1	34.00	12	34.58	34.80	-11	5,708	-0.19%
2020/08/13	6	34.71	6	34.59	34.30	0	5,671	0.00%
2020/08/12	3	34.43	6	34.70	34.70	-3	5,644	-0.05%
2020/08/11	8	34.99	1	34.60	34.80	7	5,583	0.13%
2020/08/10	10	35.70	2	35.85	35.30	8	5,515	0.15%
2020/08/07	10	35.62	15	35.46	35.45	-5	5,450	-0.09%
2020/08/06	13	35.78	10	36.14	35.90	3	5,404	0.06%
2020/08/05	5	36.77	12	36.71	36.70	-7	5,255	-0.13%
2020/08/04	5	36.27	14	36.64	36.75	-9	5,218	-0.17%
2020/08/03	30	36.33	37	36.28	36.45	-7	5,143	-0.14%
2020/07/31	7	34.27	39	34.53	34.95	-32	4,912	-0.65%
2020/07/30	0	0.00	5	31.77	32.30	-5	4,610	-0.11%
2020/07/29	1	30.15	1	31.10	30.90	0	4,649	0.00%
2020/07/28	23	31.56	101	31.57	30.15	-78	4,768	-1.64%	大賣/
2020/07/27	117.9	32.66	3	32.97	32.25	114.9	4,685	2.45%	大買/鉅額交易
2020/07/24	3	32.15	53	32.25	32.25	-50	4,558	-1.10%
2020/07/23	4	31.65	5.5	31.45	31.80	-1.5	4,428	-0.03%
2020/07/22	5	31.23	0	0.00	31.15	5	4,416	0.11%
2020/07/21	6	30.88	1	31.10	31.00	5	4,419	0.11%
2020/07/20	2	30.65	0	0.00	30.55	2	4,428	0.05%
2020/07/17	5	30.85	14	30.83	30.50	-9	4,447	-0.20%
2020/07/16	3	31.27	6	31.00	31.00	-3	4,482	-0.07%
2020/07/15	4	31.66	10	32.15	31.40	-6	4,523	-0.13%
2020/07/14	1	31.80	25	31.98	32.00	-24	4,624	-0.52%
2020/07/13	4	31.20	26	31.06	31.65	-22	4,571	-0.48%
2020/07/10	37	30.48	26	30.34	30.30	11	4,574	0.24%
2020/07/09	20	31.64	1	31.40	31.40	19	4,498	0.42%
2020/07/08	78	31.95	3	31.95	32.15	75	4,445	1.69%
2020/07/07	111.7	32.65	35	32.65	32.80	76.7	4,418	1.74%	大買/
2020/07/06	50	32.65	0	0.00	32.65	50	4,426	1.13%
2020/07/03	7	32.52	16	32.61	32.30	-9	4,460	-0.20%
2020/07/02	1	32.15	0	0.00	32.75	1	4,493	0.02%
2020/07/01	3	31.98	5	32.25	32.20	-2	4,460	-0.04%
2020/06/30	1	31.40	16	31.46	31.80	-15	4,413	-0.34%
2020/06/29	15	30.79	4	30.79	31.00	11	4,362	0.25%
2020/06/24	1	30.90	12	30.92	30.85	-11	4,376	-0.25%
2020/06/23	0	0.00	2	30.80	30.85	-2	4,435	-0.05%
2020/06/22	13	30.47	12	30.77	30.80	1	4,451	0.02%
2020/06/19	1	30.95	4	30.75	30.35	-3	4,535	-0.07%
2020/06/18	15	30.27	4	30.41	30.30	11	4,557	0.24%
2020/06/17	13	30.52	16	30.41	30.30	-3	4,537	-0.07%
2020/06/16	14	30.80	25	30.85	30.70	-11	4,530	-0.24%
2020/06/15	16	31.15	14	31.34	30.70	2	4,577	0.04%
2020/06/12	1	30.05	3	29.65	30.45	-2	4,497	-0.04%
2020/06/11	13	30.28	23	30.75	29.60	-10	4,459	-0.22%
2020/06/10	8	30.75	3	30.78	30.80	5	4,402	0.11%
2020/06/09	2	31.05	3	30.87	30.80	-1	4,470	-0.02%
2020/06/08	5	30.91	5	31.06	30.65	0	4,503	0.00%
2020/06/05	41	30.65	83	30.55	30.65	-42	4,431	-0.95%
2020/06/04	41	30.12	15	30.47	30.55	26	4,420	0.59%
2020/06/03	66	29.05	33	29.50	29.65	33	4,252	0.78%
2020/06/02	12	28.85	3	28.85	28.75	9	4,183	0.22%
2020/06/01	6	28.54	7	28.60	28.70	-1	4,240	-0.02%
2020/05/29	19	28.32	2	28.33	28.15	17	4,247	0.40%
2020/05/28	27	28.87	6	28.46	28.30	21	4,255	0.49%
2020/05/27	6	28.88	9	28.86	28.80	-3	4,249	-0.07%
2020/05/26	12	28.95	7	29.01	28.95	5	4,241	0.12%
2020/05/25	15	28.99	14	28.61	29.35	1	4,181	0.02%
2020/05/22	2	28.05	12	28.05	28.05	-10	4,050	-0.25%
2020/05/21	6	27.90	0	0.00	28.10	6	4,023	0.15%
2020/05/20	12	28.04	3	28.07	27.85	9	4,022	0.22%
2020/05/19	2	27.95	6	28.00	28.10	-4	4,008	-0.10%
2020/05/15	3	27.42	0	0.00	27.15	3	3,946	0.08%
2020/05/14	15	27.90	2	27.90	27.15	13	3,911	0.33%
2020/05/13	12	27.87	6	27.98	28.10	6	3,902	0.15%
2020/05/11	7	28.16	4	28.15	28.15	3	3,897	0.08%
2020/05/08	3	28.15	16	28.13	28.05	-13	3,872	-0.34%
2020/05/06	1	27.90	10	27.85	27.80	-9	3,840	-0.23%
2020/05/05	0	0.00	3	27.85	27.85	-3	3,815	-0.08%
2020/05/04	1	27.20	0	0.00	27.35	1	3,726	0.03%
2020/04/30	2	26.15	16	26.24	26.35	-14	3,590	-0.39%
2020/04/29	5	25.85	1	25.90	25.75	4	3,554	0.11%
2020/04/27	0	0.00	5	25.78	25.75	-5	3,534	-0.14%
2020/04/24	7.5	25.38	2	25.55	25.50	5.5	3,513	0.16%
2020/04/23	6	25.50	0	0.00	25.55	6	3,487	0.17%
2020/04/22	12	24.47	12	24.95	25.10	0	3,449	0.00%
2020/04/21	11	25.14	1	25.95	24.85	10	3,421	0.29%
2020/04/20	10	25.90	14.8	25.79	25.90	-4.8	3,365	-0.14%
2020/04/17	48	26.06	23	26.10	25.25	25	3,304	0.76%
2020/04/16	2	24.35	3	24.68	24.70	-1	3,136	-0.03%
2020/04/15	16	24.59	4	24.66	24.55	12	3,114	0.39%
2020/04/14	11	24.20	0	0.00	24.40	11	3,060	0.36%
2020/04/13	3.1	24.14	2	23.90	23.85	1.1	3,036	0.04%
2020/04/10	4	24.28	18	24.23	24.20	-14	3,026	-0.46%
2020/04/09	19	23.96	19	23.78	23.95	0	2,994	0.00%
2020/04/08	34	22.86	14	23.12	23.40	20	2,976	0.67%
2020/04/07	7.1	22.15	6	22.10	22.40	1.1	2,906	0.04%
2020/04/06	1	21.00	4	21.20	21.40	-3	2,817	-0.11%
2020/04/01	1	20.80	0	0.00	20.85	1	2,783	0.04%
2020/03/31	0	0.00	5	20.75	20.85	-5	2,757	-0.18%
2020/03/30	5	20.35	7	20.55	20.50	-2	2,727	-0.07%
2020/03/27	57	21.36	14	21.32	20.80	43	2,718	1.58%
2020/03/26	10	20.80	1	20.65	20.80	9	2,676	0.34%
2020/03/25	1	20.90	9	21.16	20.90	-8	2,754	-0.29%
2020/03/24	12	20.23	2	20.45	20.25	10	2,706	0.37%
2020/03/23	9	19.38	4	19.70	19.65	5	2,728	0.18%
2020/03/20	20	19.94	30	20.13	20.50	-10	2,836	-0.35%
2020/03/19	10	19.07	0	0.00	18.90	10	2,825	0.35%
2020/03/18	3	21.50	0	0.00	21.00	3	2,828	0.11%
2020/03/17	3	21.45	5	21.56	21.50	-2	2,823	-0.07%
2020/03/16	22	23.07	0	0.00	22.35	22	2,763	0.80%
2020/03/13	16	23.16	21	23.62	23.80	-5	2,671	-0.19%
2020/03/12	2	26.15	0	0.00	25.10	2	2,557	0.08%
2020/03/11	10	27.25	10	26.65	26.75	0	2,497	0.00%
2020/03/06	0	0.00	1	27.85	27.40	-1	2,342	-0.04%
2020/03/05	6	27.68	10	27.78	27.30	-4	2,300	-0.17%
2020/03/03	0.1	26.60	1	26.55	26.55	-0.9	2,187	-0.04%
2020/03/02	4	25.84	2	26.15	26.10	2	2,165	0.09%
2020/02/27	4	26.60	12	26.80	26.40	-8	2,173	-0.37%
2020/02/26	2	27.35	6	27.40	27.40	-4	2,128	-0.19%
2020/02/25	0.1	27.60	3	27.17	27.55	-2.9	2,103	-0.14%
2020/02/24	2	27.55	2	27.65	27.55	0	2,091	0.00%
2020/02/21	10	27.30	30	27.20	27.70	-20	2,087	-0.96%
2020/02/19	3	27.37	0	0.00	27.35	3	2,047	0.15%
2020/02/18	0	0.00	1	27.35	27.40	-1	2,038	-0.05%
2020/02/17	2.8	27.41	0	0.00	27.40	2.8	2,034	0.14%
2020/02/14	1	27.60	5	27.60	27.55	-4	2,024	-0.20%
2020/02/13	3	27.65	2	27.65	27.20	1	1,988	0.05%
2020/02/12	1	27.15	2	27.30	27.40	-1	1,964	-0.05%
2020/02/11	6	26.68	8	26.86	26.90	-2	1,937	-0.10%
2020/02/10	7	26.44	0	0.00	26.45	7	1,929	0.36%
2020/02/07	14	27.06	10	26.85	26.85	4	1,905	0.21%
2020/02/06	12	27.04	5	27.28	27.40	7	1,885	0.37%
2020/02/05	6	26.54	1	26.75	26.75	5	1,875	0.27%
2020/02/04	1	26.55	0	0.00	26.55	1	1,850	0.05%
2020/02/03	3	26.00	0	0.00	26.10	3	1,851	0.16%
2020/01/31	12	27.50	0	0.00	27.35	12	1,831	0.66%
2020/01/30	6	27.58	1	27.20	27.20	5	1,937	0.26%
2020/01/20	10	29.75	0	0.00	29.70	10	1,912	0.52%
2020/01/17	8	29.50	15	29.50	29.60	-7	1,914	-0.37%
2020/01/14	0	0.00	1	29.60	29.70	-1	1,932	-0.05%
2020/01/09	6	29.48	3	29.37	29.20	3	1,932	0.16%
2020/01/08	2	29.00	0	0.00	29.00	2	1,921	0.10%
2020/01/07	2	29.20	3	29.07	29.10	-1	1,917	-0.05%
2020/01/06	13	29.94	5	29.83	29.55	8	1,896	0.42%
2020/01/03	5	30.57	33	30.33	30.40	-28	1,868	-1.50%
2020/01/02	16	31.64	7	31.41	31.45	9	1,822	0.49%
2019/12/31	0	0.00	11	30.45	30.85	-11	1,741	-0.63%
2019/12/30	5	30.92	5	30.77	30.65	0	1,724	0.00%
2019/12/27	1	30.75	10	30.80	30.80	-9	1,720	-0.52%
2019/12/26	10	30.95	0	0.00	30.75	10	1,712	0.58%
2019/12/25	0	0.00	13	30.40	30.55	-13	1,689	-0.77%
2019/12/24	1	31.20	2	31.00	30.40	-1	1,683	-0.06%
2019/12/23	3	30.97	9	31.05	30.75	-6	1,663	-0.36%
2019/12/20	1	30.95	19	30.88	30.70	-18	1,624	-1.11%
2019/12/19	6	30.41	1	30.45	30.05	5	1,510	0.33%
2019/12/18	3	30.50	5	30.18	30.10	-2	1,458	-0.14%
2019/12/17	10	29.94	27.3	29.98	30.20	-17.3	1,402	-1.23%
2019/12/16	0	0.00	1.3	29.08	29.05	-1.3	1,370	-0.09%
2019/12/13	26	29.13	11	29.02	28.65	15	1,375	1.09%
2019/12/12	3	28.47	3	28.50	28.55	0	1,270	0.00%
2019/12/06	0	0.00	5	28.20	28.45	-5	1,248	-0.40%
2019/12/05	0	0.00	7	27.91	28.15	-7	1,244	-0.56%
2019/12/04	9	27.58	0	0.00	27.70	9	1,246	0.72%
2019/12/03	0	0.00	4	27.76	27.70	-4	1,268	-0.32%
2019/12/02	8	27.36	0	0.00	27.45	8	1,287	0.62%
2019/11/29	4	27.86	3	27.90	27.60	1	1,302	0.08%
2019/11/27	0	0.00	1	28.30	28.05	-1	1,343	-0.07%
2019/11/26	2	28.13	7	28.11	28.05	-5	1,358	-0.37%
2019/11/25	5	27.80	0	0.00	27.75	5	1,334	0.37%
2019/11/21	7	27.75	0	0.00	27.85	7	1,357	0.52%
2019/11/19	1	28.25	8	28.23	28.30	-7	1,351	-0.52%
2019/11/18	0	0.00	9	27.97	28.00	-9	1,339	-0.67%
2019/11/15	1	27.65	0	0.00	27.65	1	1,372	0.07%
2019/11/14	1	27.45	0	0.00	27.45	1	1,409	0.07%
2019/11/12	0	0.00	3	27.40	27.55	-3	1,444	-0.21%
2019/11/11	5	27.39	0	0.00	27.35	5	1,445	0.35%
2019/11/08	19	27.68	6	27.79	27.75	13	1,446	0.90%
2019/11/07	6	28.03	6	27.95	27.95	0	1,447	0.00%
2019/11/06	5	28.36	1	28.65	28.35	4	1,440	0.28%
2019/11/05	10	28.85	1	28.60	28.55	9	1,441	0.62%
2019/11/04	2	28.60	2	28.73	28.80	0	1,444	0.00%
2019/11/01	1	28.30	5	28.15	28.30	-4	1,446	-0.28%
2019/10/31	4	28.50	0	0.00	28.40	4	1,470	0.27%
2019/10/30	0.5	28.50	2	28.45	28.50	-1.5	1,465	-0.10%
2019/10/29	17	28.90	6	28.89	28.65	11	1,472	0.75%
2019/10/28	0	0.00	12	28.19	28.50	-12	1,396	-0.86%
2019/10/25	1	28.15	0	0.00	27.90	1	1,398	0.07%
2019/10/24	8	27.94	2	28.05	28.10	6	1,404	0.43%
2019/10/22	11	27.78	0	0.00	27.70	11	1,493	0.74%
2019/10/21	10	27.39	0	0.00	27.70	10	1,543	0.65%
2019/10/17	4	27.60	0	0.00	27.55	4	1,564	0.26%
2019/10/16	2	27.80	0.5	27.75	27.50	1.5	1,579	0.09%
2019/10/09	3	27.65	0	0.00	27.55	3	1,605	0.19%
2019/10/08	0.3	27.95	0	0.00	27.90	0.3	1,617	0.02%
2019/10/04	0.2	27.95	0	0.00	27.85	0.2	1,653	0.01%
2019/10/03	0	0.00	9	27.69	27.90	-9	1,656	-0.54%
2019/10/02	1.5	27.87	0	0.00	27.85	1.5	1,658	0.09%
2019/10/01	3	28.05	2	28.10	28.10	1	1,655	0.06%
2019/09/27	1	28.25	0	0.00	27.90	1	1,657	0.06%
2019/09/25	1	28.65	0	0.00	28.50	1	1,652	0.06%
2019/09/24	0	0.00	7	28.97	28.95	-7	1,667	-0.42%
2019/09/23	1	29.05	0	0.00	28.85	1	1,670	0.06%
2019/09/20	0	0.00	10	28.79	28.80	-10	1,704	-0.59%
2019/09/19	12	28.80	14	28.98	28.60	-2	1,695	-0.12%
2019/09/18	1	28.40	1	28.25	28.25	0	1,605	0.00%
2019/09/16	1	27.75	0	0.00	27.75	1	1,591	0.06%
2019/09/10	0	0.00	1	28.15	28.25	-1	1,622	-0.06%
2019/09/09	0	0.00	10	28.05	27.85	-10	1,629	-0.61%
2019/09/06	0	0.00	1	28.30	28.30	-1	1,625	-0.06%
2019/09/05	1	28.15	1	28.20	28.20	0	1,623	0.00%
2019/09/04	12	27.91	1	27.85	27.85	11	1,615	0.68%
2019/09/02	5	27.59	0	0.00	27.45	5	1,606	0.31%
2019/08/30	0	0.00	24	27.31	27.30	-24	1,576	-1.52%
2019/08/29	25	27.25	1	27.15	27.10	24	1,563	1.54%
2019/08/28	1	27.10	1	27.20	27.10	0	1,547	0.00%
2019/08/27	1	27.25	1	27.05	27.00	0	1,540	0.00%
2019/08/26	6.1	27.00	5	26.90	26.90	1.1	1,539	0.07%
2019/08/23	5	27.85	0	0.00	27.70	5	1,531	0.33%
2019/08/22	0	0.00	1	28.25	28.00	-1	1,535	-0.07%
2019/08/20	2.1	27.93	4	28.30	27.90	-1.9	1,544	-0.12%
2019/08/16	0	0.00	4	28.80	29.05	-4	1,491	-0.27%
2019/08/14	1	29.25	0	0.00	29.10	1	1,465	0.07%
2019/08/08	0.1	29.20	0	0.00	28.75	0.1	1,497	0.01%
2019/08/06	0	0.00	3	28.70	28.90	-3	1,519	-0.20%
2019/08/05	1	29.15	1	29.40	28.70	0	1,516	0.00%
2019/08/02	1	29.15	0	0.00	29.10	1	1,510	0.07%
2019/08/01	4	30.10	3	30.13	29.85	1	1,504	0.07%
2019/07/31	0.1	30.10	0	0.00	30.10	0.1	1,498	0.01%
2019/07/30	2	30.65	4	30.94	30.35	-2	1,483	-0.13%
2019/07/26	1	31.70	0	0.00	31.70	1	1,483	0.07%
2019/07/25	0	0.00	2	31.90	31.80	-2	1,496	-0.13%
2019/07/24	3	31.72	7	31.69	31.55	-4	1,488	-0.27%
2019/07/23	1	30.50	5	30.70	30.95	-4	1,441	-0.28%
2019/07/22	1	30.15	3	30.25	30.15	-2	1,430	-0.14%
2019/07/19	0	0.00	4	29.88	29.95	-4	1,449	-0.28%
2019/07/18	0	0.00	2	29.70	29.25	-2	1,501	-0.13%
2019/07/17	5	30.00	2	29.90	29.70	3	1,558	0.19%
2019/07/16	4	29.93	0	0.00	30.00	4	1,649	0.24%
2019/07/15	1	29.70	0	0.00	29.75	1	1,707	0.06%
2019/07/11	1	29.60	0	0.00	29.80	1	1,864	0.05%
2019/07/04	1	29.05	0.4	29.05	29.10	0.6	2,436	0.02%
2019/07/03	1	29.15	2	29.23	29.10	-1	2,615	-0.04%
2019/07/02	0	0.00	7	29.26	29.35	-7	2,679	-0.26%
2019/07/01	1	29.25	4	29.31	29.40	-3	2,727	-0.11%
2019/06/28	3	28.30	10	28.50	28.95	-7	2,715	-0.26%
2019/06/27	9	28.54	4	28.70	28.50	5	2,708	0.18%
2019/06/26	0	0.00	2	28.05	28.20	-2	2,682	-0.07%
2019/06/25	5	27.88	0	0.00	27.75	5	2,702	0.19%
2019/06/24	3	28.02	1	28.25	28.10	2	2,732	0.07%
2019/06/21	5	27.84	8	27.99	28.30	-3	2,737	-0.11%
2019/06/20	4	27.78	2	27.90	27.90	2	2,736	0.07%
2019/06/19	1	27.50	2	27.65	27.70	-1	2,791	-0.04%
2019/06/17	6	27.29	3	27.55	27.30	3	2,800	0.11%
2019/06/13	5	27.25	0	0.00	27.35	5	2,811	0.18%
2019/06/12	3	27.25	0	0.00	27.80	3	2,829	0.11%
2019/05/31	5	27.05	0	0.00	27.20	5	2,915	0.17%
2019/05/30	1	26.85	1	26.75	26.75	0	2,973	0.00%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/27	1	26.25	0	0.00	26.30	1	3,115	0.03%
2019/05/24	5	26.40	0	0.00	26.45	5	3,142	0.16%
2019/05/23	1	26.35	4	26.35	26.35	-3	3,157	-0.10%
2019/05/22	1	27.45	0	0.00	26.90	1	3,163	0.03%
2019/05/20	11.2	27.04	0	0.00	26.95	11.2	3,191	0.35%
2019/05/17	10	27.55	1	27.50	27.35	9	3,188	0.28%
2019/05/16	40	28.03	0	0.00	27.85	40	3,179	1.26%
2019/05/15	2	28.33	1	28.45	28.20	1	3,185	0.03%
2019/05/14	1	27.10	0	0.00	28.25	1	3,233	0.03%
2019/05/13	1.2	28.44	0	0.00	28.30	1.2	3,256	0.04%
2019/05/09	1	29.50	2	29.43	29.35	-1	3,345	-0.03%
2019/05/06	2	30.93	11	30.62	30.50	-9	3,521	-0.26%
2019/05/03	3	31.80	6	31.76	31.70	-3	3,502	-0.09%
2019/05/02	2.5	31.47	2	31.68	31.50	0.5	3,493	0.01%
2019/04/30	2	31.50	6	31.35	31.65	-4	3,523	-0.11%
2019/04/29	4	31.79	13	31.76	31.60	-9	3,527	-0.26%
2019/04/25	1	32.60	5	32.56	32.45	-4	3,482	-0.11%
2019/04/24	2	32.48	21	32.62	32.00	-19	3,463	-0.55%
2019/04/23	7	32.60	1	32.45	32.50	6	3,400	0.18%
2019/04/22	12	32.71	10	32.63	32.75	2	3,333	0.06%
2019/04/19	4	32.25	16.1	31.77	31.60	-12.1	3,262	-0.37%
2019/04/18	2	32.33	0.1	30.90	30.90	1.9	3,215	0.06%
2019/04/17	2	31.98	7	31.93	32.00	-5	3,118	-0.16%
2019/04/16	6	32.38	8	32.33	32.35	-2	3,065	-0.07%
2019/04/15	1	32.00	2	32.08	32.00	-1	3,012	-0.03%
2019/04/12	7	30.80	6	31.03	30.85	1	2,884	0.03%
2019/04/11	3	30.58	4	30.85	30.20	-1	2,805	-0.04%
2019/04/10	25	30.87	1	31.40	31.40	24	2,672	0.90%
2019/04/09	15.1	30.86	4	30.69	31.40	11.1	2,513	0.44%
2019/04/08	3	29.63	13	29.86	29.70	-10	2,339	-0.43%
2019/04/03	3	29.17	5	29.44	29.50	-2	2,276	-0.09%
2019/04/01	2	28.53	0	0.00	28.65	2	2,206	0.09%
2019/03/29	2	28.55	0	0.00	28.50	2	2,191	0.09%
2019/03/28	2	28.43	10	28.45	28.40	-8	2,184	-0.37%
2019/03/26	1	29.50	11	29.60	29.55	-10	2,138	-0.47%
2019/03/22	10	29.80	5.1	29.90	29.95	5	2,122	0.23%
2019/03/20	10	28.95	7	28.90	28.95	3	2,060	0.15%
2019/03/19	1	29.20	0	0.00	29.20	1	2,069	0.05%
2019/03/15	0	28.80	0	0.00	28.70	0	2,063	0.00%
2019/03/12	2	29.13	2	29.40	29.60	0	2,197	0.00%
2019/03/11	1	28.80	0	0.00	29.05	1	2,207	0.05%
2019/03/08	3	28.93	1	29.00	29.00	2	2,241	0.09%
2019/03/07	3	29.35	0	0.00	29.15	3	2,263	0.13%
2019/03/06	0	0.00	3	29.90	29.75	-3	2,291	-0.13%
2019/03/05	4	30.35	0	0.00	30.10	4	2,285	0.18%
2019/03/04	12	29.92	4	30.11	30.30	8	2,234	0.36%
2019/02/27	1	29.60	1	30.10	30.00	0	2,197	0.00%
2019/02/26	10	30.33	45	30.17	30.10	-35	2,152	-1.63%
2019/02/25	10	29.95	0	0.00	30.00	10	2,123	0.47%
2019/02/22	10	30.00	0	0.00	30.00	10	2,162	0.46%
2019/02/21	10	30.30	0	0.00	30.30	10	2,172	0.46%
2019/02/20	11	30.00	1	30.00	30.00	10	2,164	0.46%
2019/02/19	10	29.50	1	29.65	29.30	9	2,154	0.42%
2019/02/18	2	29.55	0	0.00	29.55	2	2,182	0.09%
2019/02/14	0	0.00	3	29.28	29.40	-3	2,280	-0.13%
2019/02/13	3	29.28	0.1	29.00	29.00	2.9	2,299	0.13%
2019/02/12	0	0.00	12	30.04	30.05	-12	2,249	-0.53%
2019/02/11	1	30.05	4	29.99	30.05	-3	2,249	-0.13%
2019/01/30	2	29.80	2	29.93	29.75	0	2,234	0.00%
2019/01/29	0	0.00	3	29.45	29.50	-3	2,198	-0.14%
2019/01/28	8.5	29.89	9	29.75	29.65	-0.5	2,166	-0.02%
2019/01/25	0	0.00	8	28.53	28.90	-8	2,112	-0.38%
2019/01/23	1	27.95	0	0.00	28.10	1	2,127	0.05%
2019/01/18	1	27.15	1	27.35	27.35	0	2,203	0.00%
2019/01/17	0	0.00	5	27.25	27.10	-5	2,337	-0.21%
2019/01/16	0.5	27.00	10	27.20	27.05	-9.5	2,355	-0.40%
2019/01/15	1	26.60	2	26.65	26.65	-1	2,370	-0.04%
2019/01/14	1	26.65	1	26.75	26.70	0	2,402	0.00%
2019/01/11	5	27.20	2	27.20	26.90	3	2,483	0.12%
2019/01/10	1	26.85	0	0.00	26.90	1	2,491	0.04%
2019/01/09	0	0.00	3	26.30	26.60	-3	2,492	-0.12%
2019/01/08	0	0.00	1	25.90	25.85	-1	2,484	-0.04%
2019/01/07	1	25.50	3	25.83	25.90	-2	2,527	-0.08%
2019/01/04	3	25.68	0	0.00	25.35	3	2,674	0.11%
2019/01/03	3	26.25	2	26.50	26.10	1	2,689	0.04%
2018/12/28	11	26.00	1	26.10	26.00	10	2,689	0.37%
2018/12/27	1	26.15	2	26.28	26.00	-1	2,727	-0.04%
2018/12/26	2	26.13	0	0.00	25.90	2	2,747	0.07%
2018/12/25	0	26.05	0	0.00	26.00	0	2,746	0.00%
2018/12/24	5	26.40	5	26.20	26.40	0	2,762	0.00%
2018/12/22	1	26.05	0	0.00	26.50	1	2,773	0.04%
2018/12/21	12	25.95	1	26.15	26.15	11	2,784	0.40%
2018/12/20	5	26.30	5	26.55	26.30	0	2,773	0.00%
2018/12/17	0	27.45	0	0.00	27.40	0	2,799	0.00%
2018/12/14	1	27.45	0	0.00	27.75	1	2,825	0.04%
2018/12/13	0	27.65	0	0.00	27.55	0	2,863	0.00%
2018/12/10	1	26.65	1	27.10	27.10	0	2,925	0.00%
2018/12/07	9	27.38	4	27.59	27.50	5	2,923	0.17%
2018/12/06	6	27.85	1	28.45	27.40	5	2,906	0.17%
2018/12/05	2	28.88	11	28.95	28.95	-9	2,870	-0.31%
2018/12/04	10	30.56	2	30.75	30.50	8	2,815	0.28%
2018/12/03	0	0.00	5	30.47	30.65	-5	2,805	-0.18%
2018/11/30	9	29.88	0	0.00	29.50	9	2,778	0.32%
2018/11/29	0	0.00	7	29.99	30.05	-7	2,762	-0.25%
2018/11/28	0	0.00	5	29.08	29.15	-5	2,741	-0.18%
2018/11/27	3	28.32	3	28.65	28.70	0	2,775	0.00%
2018/11/26	1	28.25	0	0.00	28.25	1	2,794	0.04%
2018/11/23	11	28.86	0	0.00	28.50	11	2,814	0.39%
2018/11/22	3.2	29.83	2	29.33	29.20	1.2	2,811	0.04%
2018/11/21	1	30.40	7	29.66	30.30	-6	2,803	-0.21%
2018/11/20	1	29.35	1	29.95	29.30	0	2,757	0.00%
2018/11/19	0	0.00	2	30.13	30.15	-2	2,732	-0.07%
2018/11/16	8	29.76	1	30.25	29.70	7	2,738	0.26%
2018/11/15	2	29.53	3	29.93	29.90	-1	2,759	-0.04%
2018/11/14	17	29.87	8	29.59	29.80	9	2,760	0.33%
2018/11/13	3	28.42	2	28.93	29.40	1	2,715	0.04%
2018/11/12	0	0.00	25	28.78	28.95	-25	2,678	-0.93%
2018/11/09	4	28.08	2	28.35	28.20	2	2,660	0.08%
2018/11/08	3	28.15	23	28.15	28.05	-20	2,705	-0.74%
2018/11/07	5	27.10	35	27.50	27.60	-30	2,721	-1.10%
2018/11/06	32	27.26	7	26.50	26.50	25	2,798	0.89%
2018/11/05	6	27.66	4	27.93	27.85	2	2,967	0.07%
2018/11/02	29	28.11	6	27.90	27.80	23	3,017	0.76%
2018/11/01	4	27.40	9	27.57	27.70	-5	2,999	-0.17%
2018/10/31	2	26.53	6	26.83	26.85	-4	3,011	-0.13%
2018/10/30	1	25.40	3	25.58	26.05	-2	3,012	-0.07%
2018/10/29	6	24.74	15	25.10	25.15	-9	3,036	-0.30%
2018/10/26	11	24.81	23	25.18	25.30	-12	3,061	-0.39%
2018/10/25	31	25.57	3	25.65	25.20	28	3,021	0.93%
2018/10/24	1	27.60	3	28.00	28.00	-2	2,927	-0.07%
2018/10/23	1	28.05	2	28.28	28.20	-1	2,923	-0.03%
2018/10/22	0	0.00	8	28.35	28.75	-8	2,944	-0.27%
2018/10/19	10	26.73	11	27.05	27.40	-1	2,932	-0.03%
2018/10/18	11	27.90	0	0.00	27.85	11	2,889	0.38%
2018/10/17	6	28.96	2	28.98	28.55	4	2,880	0.14%
2018/10/16	3	28.80	2	29.23	28.70	1	2,894	0.03%
2018/10/15	5	29.07	8	29.39	28.90	-3	2,968	-0.10%
2018/10/12	21	28.06	14	28.37	28.85	7	2,954	0.24%
2018/10/11	6	30.01	0	0.00	30.00	6	2,835	0.21%
2018/10/09	3	33.20	6	33.53	33.30	-3	2,863	-0.10%
2018/10/08	3	33.45	21	33.97	33.35	-18	2,915	-0.62%
2018/10/05	19	34.21	9	34.32	34.40	10	2,951	0.34%
2018/10/04	8	35.99	2	36.10	35.55	6	2,931	0.20%
2018/10/03	1	36.85	1	36.75	36.60	0	2,930	0.00%
2018/10/02	5	37.07	1	37.30	36.95	4	2,962	0.14%
2018/10/01	1	36.20	6	37.15	37.55	-5	2,996	-0.17%
2018/09/28	4	36.88	0	0.00	36.50	4	3,015	0.13%
2018/09/26	23	37.57	3	37.70	37.45	20	3,043	0.66%
2018/09/21	14	38.15	1	38.45	37.55	13	3,052	0.43%
2018/09/20	0	0.00	4	38.04	37.85	-4	3,020	-0.13%
2018/09/19	3	37.68	3	37.70	37.55	0	3,032	0.00%
2018/09/18	0	0.00	4	36.76	36.80	-4	3,011	-0.13%
2018/09/17	4	36.34	2	36.63	36.40	2	3,026	0.07%
2018/09/14	5	36.39	5	37.05	36.90	0	3,019	0.00%
2018/09/13	9	36.49	1	36.45	36.15	8	2,997	0.27%
2018/09/12	1	36.15	2	36.38	36.60	-1	3,029	-0.03%
2018/09/11	1	36.35	0	36.80	36.45	1	3,072	0.03%
2018/09/10	6	37.01	9	36.69	36.30	-3	3,073	-0.10%
2018/09/07	8.2	37.90	12	37.53	37.20	-3.9	3,065	-0.13%
2018/09/06	7	38.36	3	38.82	38.85	4	3,075	0.13%
2018/09/05	2	38.78	9	38.97	38.90	-7	3,086	-0.23%
2018/09/04	6	38.55	4	38.64	38.80	2	3,099	0.06%
2018/09/03	11	38.36	2	38.38	38.20	9	3,120	0.29%
2018/08/31	1	37.20	1	37.65	38.15	0	3,079	0.00%
2018/08/30	0	0.00	16	37.18	37.45	-16	3,103	-0.52%
2018/08/29	3	36.92	2	37.30	37.00	1	3,102	0.03%
2018/08/28	12	36.86	2	37.18	37.10	10	3,120	0.32%
2018/08/27	5	36.60	1	36.20	36.80	4	3,154	0.13%
2018/08/24	0	0.00	2	35.58	35.60	-2	3,170	-0.06%
2018/08/23	2	35.15	1	35.40	35.30	1	3,249	0.03%
2018/08/22	4	35.95	1	35.70	35.70	3	3,270	0.09%
2018/08/21	0	0.00	21	37.95	38.15	-21	3,266	-0.64%
2018/08/20	3	37.60	5	37.82	37.40	-2	3,277	-0.06%
2018/08/17	3	38.32	17	37.76	37.50	-14	3,314	-0.42%
2018/08/16	5	37.98	5	38.37	38.70	0	3,318	0.00%
2018/08/15	12	38.70	18	38.65	38.45	-6	3,311	-0.18%
2018/08/14	7	39.74	2	39.93	39.75	5	3,271	0.15%
2018/08/13	18	39.26	5	39.63	39.90	13	3,238	0.40%
2018/08/10	2	39.93	3	39.80	39.70	-1	3,135	-0.03%
2018/08/09	1	38.80	3	39.03	38.80	-2	2,966	-0.07%
2018/08/08	2	38.38	0	0.00	38.50	2	2,928	0.07%
2018/08/07	1	37.90	4	38.41	38.50	-3	2,940	-0.10%
2018/08/06	3	37.42	6	37.93	38.15	-3	2,950	-0.10%
2018/08/03	7	36.74	10	37.19	37.45	-3	2,944	-0.10%
2018/08/02	6	37.53	1	37.50	36.80	5	2,929	0.17%
2018/08/01	7	38.09	5	38.45	38.25	2	2,902	0.07%
2018/07/31	0	0.00	1	38.00	38.15	-1	2,886	-0.03%
2018/07/30	3	36.80	5	37.33	37.60	-2	2,894	-0.07%
2018/07/27	10	37.30	0.2	37.10	37.15	9.8	2,927	0.33%
2018/07/26	3	36.38	3	37.02	37.20	0	2,906	0.00%
2018/07/25	1	36.95	2	37.10	36.85	-1	2,894	-0.03%
2018/07/24	2	36.53	2	36.83	36.60	0	2,867	0.00%
2018/07/23	3	35.98	6	36.58	36.35	-3	2,853	-0.11%
2018/07/20	11	36.70	22	37.08	36.55	-11	2,849	-0.39%
2018/07/19	0	0.00	4	36.39	36.30	-4	2,808	-0.14%
2018/07/18	7	36.04	7	36.39	35.85	0	2,823	0.00%
2018/07/17	10	36.01	9	36.12	36.20	1	2,835	0.04%
2018/07/16	7	35.48	2	35.05	35.65	5	2,794	0.18%
2018/07/12	0	0.00	11	32.91	33.30	-11	2,780	-0.40%
2018/07/11	1	32.35	1	32.75	32.70	0	2,846	0.00%
2018/07/10	1	32.60	1	32.80	32.65	0	2,934	0.00%
2018/07/09	11	32.73	0	0.00	32.55	11	2,965	0.37%
2018/07/06	2	32.95	4	32.75	32.65	-2	2,960	-0.07%
2018/07/05	2	33.58	2	33.35	33.05	0	2,969	0.00%
2018/07/03	3	33.57	3	33.43	33.15	0	3,075	0.00%
2018/07/02	3	33.75	1	33.65	33.60	2	3,092	0.06%
2018/06/29	0	0.00	2	34.08	33.75	-2	3,098	-0.06%
2018/06/28	3	33.72	2	34.08	33.65	1	3,114	0.03%
2018/06/27	2	33.75	1	34.15	34.00	1	3,144	0.03%
2018/06/26	2	33.80	2	34.13	34.15	0	3,138	0.00%
2018/06/25	1	34.15	1	34.65	34.25	0	3,128	0.00%
2018/06/21	1	34.90	6	35.17	34.85	-5	3,123	-0.16%
2018/06/20	15	34.67	20	34.69	34.85	-5	3,130	-0.16%
2018/06/19	4	35.84	0	0.00	35.50	4	3,137	0.13%
2018/06/15	11	36.50	1	36.55	36.50	10	3,167	0.32%
2018/06/14	2	36.38	1	36.75	36.65	1	3,205	0.03%
2018/06/13	1	36.95	8	36.61	36.50	-7	3,201	-0.22%
2018/06/12	9	36.98	2	36.98	36.80	7	3,267	0.21%
2018/06/11	17	36.31	11	36.81	36.85	6	3,349	0.18%
2018/06/08	2	35.83	1	36.05	35.80	1	3,497	0.03%
2018/06/07	1	36.00	10	36.06	35.80	-9	3,683	-0.24%
2018/06/06	3	35.80	0	0.00	35.55	3	3,846	0.08%
2018/06/05	15	35.80	13	36.25	35.75	2	4,042	0.05%
2018/06/04	3	35.82	1	36.25	36.10	2	4,036	0.05%
2018/06/01	0	0.00	9	35.31	35.50	-9	4,051	-0.22%
2018/05/31	8	35.04	1	35.60	34.65	7	4,042	0.17%
2018/05/30	0	0.00	2	35.38	35.15	-2	3,983	-0.05%
2018/05/29	18	35.66	2	35.63	35.40	16	3,983	0.40%
2018/05/28	3	35.03	7	35.68	35.95	-4	3,970	-0.10%
2018/05/25	2	35.23	14	35.00	35.15	-12	3,970	-0.30%
2018/05/24	12	34.60	0	0.00	34.40	12	3,970	0.30%
2018/05/23	6	34.95	3	35.15	35.05	3	4,014	0.07%
2018/05/22	1	35.00	15	35.40	35.30	-14	4,067	-0.34%
2018/05/21	3	35.23	2	35.50	35.30	1	4,184	0.02%
2018/05/18	3	34.88	5	35.17	35.30	-2	4,224	-0.05%
2018/05/17	1	35.00	2	35.25	35.00	-1	4,445	-0.02%
2018/05/16	1	34.45	12	35.08	35.00	-11	4,513	-0.24%
2018/05/15	8	35.24	0	0.00	35.00	8	4,536	0.18%
2018/05/14	8	34.72	4	35.26	35.50	4	4,615	0.09%
2018/05/11	2	34.43	5	34.60	34.70	-3	4,612	-0.07%
2018/05/10	2	34.08	0	0.00	34.30	2	4,671	0.04%
2018/05/09	8	33.73	9	34.09	34.00	-1	4,718	-0.02%
2018/05/08	2	33.80	2	34.20	34.20	0	4,781	0.00%
2018/05/07	4	33.45	7	33.81	33.90	-3	4,826	-0.06%
2018/05/04	10	32.91	18	33.42	33.55	-8	4,839	-0.17%
2018/05/03	4	32.75	2	32.75	32.55	2	4,823	0.04%
2018/05/02	14	33.26	4	33.48	33.15	10	4,881	0.20%
2018/04/30	2	33.63	3	33.80	33.60	-1	4,954	-0.02%
2018/04/27	3	33.02	2	33.30	33.40	1	5,073	0.02%
2018/04/26	24	33.25	5	33.23	33.00	19	5,269	0.36%
2018/04/25	7	32.31	6	32.58	32.70	1	6,179	0.02%
2018/04/24	6.1	33.24	2	33.05	32.85	4.1	6,222	0.07%
2018/04/23	7	34.29	8	34.24	34.00	-1	6,272	-0.02%
2018/04/20	2	35.85	3	35.95	35.65	-1	6,335	-0.02%
2018/04/19	0	0.00	5	36.47	36.50	-5	6,414	-0.08%
2018/04/18	13	36.28	8	36.44	36.20	5	6,525	0.08%
2018/04/17	1	35.80	18	35.79	36.00	-17	6,588	-0.26%
2018/04/16	23.1	35.24	7	35.13	35.00	16.1	6,590	0.24%
2018/04/13	26	36.47	17	36.22	36.20	9	6,749	0.13%
2018/04/12	10	36.97	44	37.01	36.95	-34	6,811	-0.50%
2018/04/10	4	37.98	4.3	37.82	37.70	-0.3	6,837	0.00%
2018/04/09	0	0.00	13	38.80	38.90	-13	6,836	-0.19%
2018/04/03	0	0.00	6	38.04	38.05	-6	6,799	-0.09%
2018/04/02	2	37.88	2	38.00	38.00	0	6,852	0.00%
2018/03/31	7	37.96	0	0.00	37.90	7	6,893	0.10%
2018/03/30	17.3	38.38	20	38.51	38.15	-2.7	7,000	-0.04%
2018/03/29	9	37.61	4	37.80	37.70	5	7,189	0.07%
2018/03/28	0	0.00	1	37.95	37.55	-1	7,406	-0.01%
2018/03/27	8	38.08	1	38.80	37.85	7	7,408	0.09%
2018/03/26	0	0.00	6	37.38	37.70	-6	7,413	-0.08%
2018/03/23	1	37.05	11	36.85	37.20	-10	7,427	-0.13%
2018/03/22	4	37.95	5	38.13	37.85	-1	7,406	-0.01%
2018/03/21	3	37.63	1	37.65	37.60	2	7,386	0.03%
2018/03/20	15	37.92	12	37.80	37.90	3	7,407	0.04%
2018/03/19	8	37.87	3	38.22	37.80	5	7,400	0.07%
2018/03/16	16	38.26	0	0.00	37.90	16	7,473	0.21%
2018/03/15	9	39.26	0	0.00	39.10	9	7,429	0.12%
2018/03/14	43	39.44	13	39.86	39.80	30	7,379	0.41%
2018/03/13	3	38.32	2	38.50	38.80	1	7,255	0.01%
2018/03/12	4	38.10	4	38.15	37.95	0	7,125	0.00%
2018/03/09	7	37.46	11	37.19	37.15	-4	6,989	-0.06%
2018/03/08	1	35.75	1	36.00	35.95	0	6,904	0.00%
2018/03/07	3	35.80	6	35.79	35.60	-3	7,052	-0.04%
2018/03/06	1	35.05	1	35.45	35.05	0	7,139	0.00%
2018/03/05	2	35.08	13.3	34.88	34.80	-11.3	7,267	-0.15%
2018/03/02	2	35.08	5	35.25	35.15	-3	7,456	-0.04%
2018/03/01	0	0.00	2	35.78	35.85	-2	7,611	-0.03%
2018/02/27	1	36.15	12	35.93	35.55	-11	7,673	-0.14%
2018/02/26	3	36.10	1	36.60	36.05	2	7,720	0.03%
2018/02/23	3	35.82	5	35.83	35.90	-2	7,768	-0.03%
2018/02/22	3	34.80	1	35.35	34.85	2	7,950	0.03%
2018/02/21	4	34.75	21	35.01	34.95	-17	8,019	-0.21%
2018/02/12	1	31.65	4	32.18	32.10	-3	8,202	-0.04%
2018/02/09	23	30.73	10	31.10	31.05	13	8,523	0.15%
2018/02/08	16	33.48	14	34.06	33.40	2	8,495	0.02%
2018/02/07	8	35.27	3	35.88	35.00	5	8,611	0.06%
2018/02/06	16	35.47	4	34.96	34.30	12	8,842	0.14%
2018/02/05	4	36.56	7	36.84	37.50	-3	8,928	-0.03%
2018/02/02	28	37.16	27	37.73	37.25	1	9,186	0.01%
2018/02/01	10	38.07	4	38.08	37.70	6	9,589	0.06%
2018/01/31	3	37.27	13	37.82	38.35	-10	9,867	-0.10%
2018/01/30	3	38.25	2	38.40	37.90	1	9,838	0.01%
2018/01/29	4	38.71	35	38.62	38.95	-31	9,850	-0.31%
2018/01/26	2	38.50	2	38.85	38.90	0	9,919	0.00%
2018/01/25	6	38.92	0	0.00	38.45	6	10,086	0.06%
2018/01/24	13	38.95	11	39.05	39.45	2	10,143	0.02%
2018/01/23	18	39.02	2	38.53	38.60	16	10,065	0.16%
2018/01/22	18	39.01	12	39.15	39.45	6	9,953	0.06%
2018/01/19	140	41.04	134	41.29	40.05	6	9,770	0.06%	大買/大賣/
2018/01/18	2	39.95	6	40.43	39.65	-4	8,844	-0.05%
2018/01/17	5	40.31	6	39.98	39.85	-1	8,799	-0.01%
2018/01/16	4	40.71	16	40.95	41.00	-12	8,745	-0.14%
2018/01/15	3	40.48	2	40.95	40.40	1	8,718	0.01%
2018/01/12	10	40.56	6	41.13	40.50	4	8,620	0.05%
2018/01/11	17	40.87	11	40.37	41.25	6	8,492	0.07%
2018/01/10	6	39.46	9	39.89	39.70	-3	8,375	-0.04%
2018/01/09	29	40.65	17.1	40.62	39.80	11.9	8,309	0.14%
2018/01/08	13	38.84	12	39.08	39.00	1	8,051	0.01%
2018/01/05	4	38.03	7	38.31	38.15	-3	7,944	-0.04%
2018/01/04	26	38.38	3	38.80	38.10	23	7,971	0.29%
2018/01/03	11	38.20	13	38.24	37.95	-2	7,908	-0.03%
2018/01/02	10	37.41	5	37.83	38.00	5	7,859	0.06%