光頡 (3624)-永豐金-敦南券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350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

光頡 (3624)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
2024/11/22	0	0.00	2	47.50	47.35	-2	558	-0.36%
2024/11/18	2	46.40	0.1	46.50	46.30	1.9	574	0.33%
2024/11/07	0	0.00	2	49.93	50.10	-2	654	-0.31%
2024/11/06	1	49.05	0	0.00	49.00	1	657	0.15%
2024/11/04	1	48.65	0	0.00	48.65	1	688	0.15%
2024/10/24	1	49.80	0	0.00	49.85	1	827	0.12%
2024/10/23	1	50.30	0	0.00	50.30	1	828	0.12%
2024/10/17	0	0.00	1	51.20	50.70	-1	867	-0.12%
2024/10/16	0	0.00	1	50.50	50.50	-1	903	-0.11%
2024/10/11	1	49.80	1	50.40	50.20	0	1,016	0.00%
2024/10/01	4	51.90	16	51.84	52.00	-12	1,063	-1.13%
2024/09/27	1	53.30	0	0.00	53.00	1	1,065	0.09%
2024/09/26	2	54.00	1	55.50	53.80	1	1,063	0.09%
2024/09/24	1	54.50	0	0.00	54.20	1	1,068	0.09%
2024/09/23	0	0.00	1	55.30	55.10	-1	1,083	-0.09%
2024/09/19	3	54.23	0	0.00	54.00	3	1,241	0.24%
2024/09/18	1	54.70	0	0.00	54.00	1	1,307	0.08%
2024/09/16	1	55.80	0	0.00	55.30	1	1,313	0.08%
2024/09/13	0	0.00	2.2	55.93	55.70	-2.2	1,294	-0.17%
2024/09/12	3	54.27	1	54.40	54.50	2	1,267	0.16%
2024/09/11	0	0.00	1	53.40	52.50	-1	1,264	-0.08%
2024/09/10	2	52.70	0	0.00	53.10	2	1,276	0.16%
2024/09/09	3	54.30	1	53.60	54.50	2	1,276	0.16%
2024/09/06	2	53.55	4	54.65	54.80	-2	1,282	-0.16%
2024/09/05	3	53.90	0	0.00	51.70	3	1,254	0.24%
2024/09/04	2	51.40	5	52.08	51.40	-3	1,265	-0.24%
2024/09/03	3	55.50	1	56.70	54.10	2	1,268	0.16%
2024/09/02	10	55.05	2	54.65	54.60	8	1,197	0.67%
2024/08/30	0	0.00	3	52.33	52.50	-3	1,162	-0.26%
2024/08/29	0	0.00	1	51.90	52.00	-1	1,158	-0.09%
2024/08/28	4	51.45	0	0.00	51.30	4	1,161	0.34%
2024/08/23	1	51.30	1	51.80	51.80	0	1,175	0.00%
2024/08/22	0	0.00	1	51.70	52.20	-1	1,176	-0.09%
2024/08/21	0	0.00	2	52.65	52.10	-2	1,190	-0.17%
2024/08/20	1	52.50	1	53.20	52.50	0	1,190	0.00%
2024/08/15	1	52.00	0	0.00	51.90	1	1,195	0.08%
2024/08/14	1	51.10	1	52.00	52.00	0	1,167	0.00%
2024/08/13	1	48.35	1.3	50.60	50.70	-0.3	1,150	-0.03%
2024/08/12	0	0.00	0	49.00	48.60	0	1,136	0.00%
2024/08/09	0	0.00	0.1	49.55	48.25	-0.1	1,139	-0.01%
2024/08/08	0	0.00	0	48.91	48.20	0	1,134	0.00%
2024/08/07	0	0.00	0	49.20	48.90	0	1,136	0.00%
2024/08/05	1	47.35	0	0.00	47.35	1	1,131	0.09%
2024/08/02	1.3	53.21	0.1	53.70	52.60	1.3	1,202	0.11%
2024/08/01	0.2	54.60	0	54.50	54.60	0.2	1,221	0.01%
2024/07/31	0	0.00	3.2	53.09	54.10	-3.2	1,224	-0.26%
2024/07/29	0	0.00	1	49.50	48.20	-1	1,227	-0.08%
2024/07/23	1	50.50	0	0.00	50.40	1	1,227	0.08%
2024/07/19	0	0.00	1	52.70	52.40	-1	1,215	-0.08%
2024/07/18	1	54.30	0	0.00	54.10	1	1,205	0.08%
2024/07/17	5.1	56.58	1	57.10	56.10	4.1	1,191	0.34%
2024/07/16	4	56.68	5.3	57.02	57.50	-1.3	1,158	-0.11%
2024/07/15	4.2	53.57	0	0.00	52.60	4.2	1,083	0.39%
2024/07/12	13.2	54.30	0	55.00	54.10	13.2	1,073	1.23%
2024/07/11	0.1	56.10	18.4	55.94	56.00	-18.3	1,060	-1.73%
2024/07/10	1	53.80	0	0.00	53.80	1	1,035	0.10%
2024/07/08	1	55.10	0	0.00	54.40	1	1,032	0.10%
2024/07/05	0	0.00	3	55.80	55.70	-3	1,027	-0.29%
2024/07/03	0	0.00	1	55.50	55.00	-1	1,015	-0.10%
2024/07/01	3	55.00	1	54.20	54.20	2	1,003	0.20%
2024/06/27	4	56.15	0	0.00	55.50	4	996	0.40%
2024/06/26	11	58.19	3	58.00	57.80	8	973	0.82%
2024/06/25	2	56.75	3.4	58.03	59.20	-1.4	855	-0.16%
2024/06/24	4	56.78	2.4	57.54	57.30	1.6	801	0.20%
2024/06/21	0	0.00	2.2	55.71	56.40	-2.2	737	-0.30%
2024/06/20	1	54.30	0	0.00	54.40	1	721	0.14%
2024/06/19	0	0.00	0.1	55.00	55.00	-0.1	720	-0.01%
2024/06/18	1.1	55.20	1	55.71	55.40	0.1	719	0.01%
2024/06/17	6.2	56.08	7.3	55.73	55.50	-1.1	715	-0.15%
2024/06/14	1	54.70	0	0.00	54.70	1	700	0.14%
2024/06/13	0	0.00	2.2	55.88	56.20	-2.2	686	-0.32%
2024/06/12	1	54.50	0.1	55.00	55.00	0.9	672	0.13%
2024/06/11	0.3	54.47	1.1	54.16	54.00	-0.8	672	-0.12%
2024/06/07	0	0.00	15	54.48	55.00	-15	660	-2.27%
2024/06/05	0	0.00	0.1	53.30	53.20	-0.1	632	-0.02%
2024/06/04	0	0.00	0	52.80	53.00	0	649	0.00%
2024/05/31	0	0.00	5.1	53.41	52.30	-5.1	689	-0.75%
2024/05/30	0	0.00	0.2	52.50	52.00	-0.2	690	-0.03%
2024/05/29	1	53.40	1	54.40	53.00	0	694	0.00%
2024/05/28	0	0.00	1	53.70	53.80	-1	701	-0.14%
2024/05/27	2	53.65	0.3	53.76	53.20	1.7	736	0.24%
2024/05/23	0.3	51.80	0	0.00	51.50	0.3	730	0.04%
2024/05/22	1	53.20	6.1	53.14	53.00	-5.1	729	-0.70%
2024/05/20	0	52.90	0	0.00	52.30	0	743	0.00%
2024/05/15	0.1	52.10	2	52.20	51.50	-1.9	752	-0.25%
2024/05/10	0	0.00	0.1	53.00	52.40	-0.1	762	-0.01%
2024/05/08	5	54.52	1	54.20	54.10	4	738	0.54%
2024/05/07	0	0.00	3	52.77	52.90	-3	649	-0.46%
2024/05/06	4	52.25	0	0.00	52.40	4	620	0.64%
2024/05/03	0	0.00	0.3	49.50	50.10	-0.3	546	-0.05%
2024/05/02	0.3	47.40	0	0.00	47.25	0.3	511	0.05%
2024/04/30	0	0.00	1	48.90	47.80	-1	516	-0.19%
2024/04/25	0	0.00	3	46.40	46.10	-3	522	-0.57%
2024/04/23	1	46.05	0	0.00	46.05	1	547	0.18%
2024/04/19	0.1	47.80	0	0.00	46.55	0.1	558	0.01%
2024/04/18	0	0.00	1	49.00	48.50	-1	551	-0.18%
2024/04/17	1	48.90	0	0.00	48.70	1	557	0.18%
2024/04/08	0	0.00	10	50.45	50.50	-10	577	-1.73%
2024/04/02	1	50.60	0	0.00	50.60	1	605	0.17%
2024/04/01	10	51.50	1	51.50	51.40	9	609	1.48%
2024/03/28	0	0.00	1	49.95	49.50	-1	617	-0.16%
2024/03/27	1	49.25	0	0.00	49.20	1	630	0.16%
2024/03/26	1	49.75	0	0.00	49.15	1	649	0.15%
2024/03/25	0	0.00	1	51.20	50.50	-1	678	-0.15%
2024/03/21	1	49.75	0	0.00	49.75	1	808	0.12%
2024/03/20	0	0.00	2	49.90	49.80	-2	876	-0.23%
2024/03/08	2.1	53.55	1	52.10	52.10	1.1	1,187	0.09%
2024/03/07	1	55.20	1	56.30	55.10	0	1,185	0.00%
2024/03/06	0	0.00	10	54.08	55.10	-10	1,190	-0.84%
2024/03/05	1	54.10	0	0.00	54.30	1	1,265	0.08%
2024/03/04	0.2	55.30	0	0.00	54.90	0.2	1,305	0.02%
2024/03/01	2	55.15	1	55.30	55.40	1	1,301	0.08%
2024/02/29	0	0.00	7.3	56.57	56.20	-7.3	1,295	-0.56%
2024/02/26	1	53.30	0	0.00	53.30	1	1,283	0.08%
2024/02/23	1	54.00	0	0.00	53.50	1	1,287	0.08%
2024/02/22	1.3	54.82	17	54.52	54.60	-15.7	1,284	-1.22%
2024/02/21	10	55.19	1	55.70	55.00	9	1,280	0.70%
2024/02/19	0	55.00	5	55.00	54.80	-5	1,260	-0.40%
2024/02/16	3	53.80	0	0.00	54.60	3	1,257	0.24%
2024/02/15	10	54.26	0	52.20	54.10	10	1,252	0.80%
2024/02/05	5	51.60	0	0.00	51.50	5	1,239	0.40%
2024/01/29	0	0.00	1	51.70	52.40	-1	1,244	-0.08%
2024/01/23	0	0.00	5.3	53.40	53.30	-5.3	1,253	-0.42%
2024/01/19	0.3	51.90	0	0.00	52.10	0.3	1,247	0.02%
2024/01/18	0.1	52.50	0	0.00	52.20	0.1	1,240	0.00%
2024/01/17	9	52.79	0.2	53.40	52.00	8.8	1,235	0.71%
2024/01/16	5	51.30	0	0.00	51.30	5	1,213	0.41%
2024/01/15	0.2	52.10	0	0.00	52.30	0.2	1,208	0.02%
2024/01/09	0.1	53.20	0	0.00	52.50	0.1	1,212	0.00%
2024/01/05	0	0.00	1	54.80	54.20	-1	1,208	-0.08%
2024/01/04	2	53.95	0	0.00	54.20	2	1,217	0.16%
2024/01/03	1	54.60	0	0.00	54.50	1	1,228	0.08%
2024/01/02	1	55.70	0	0.00	55.30	1	1,225	0.08%
2023/12/29	1.3	55.76	2	56.20	55.90	-0.7	1,220	-0.06%
2023/12/28	0	0.00	1	58.10	57.50	-1	1,202	-0.08%
2023/12/27	0.1	57.60	0	0.00	57.80	0.1	1,197	0.01%
2023/12/25	2.1	57.72	1	57.50	57.40	1.1	1,190	0.09%
2023/12/22	2	57.80	12	58.10	58.50	-10	1,185	-0.84%
2023/12/21	1	58.60	2.1	58.29	58.60	-1.1	1,176	-0.10%
2023/12/20	17.1	57.99	8	58.08	58.00	9.1	1,157	0.79%
2023/12/19	20	60.41	49.1	61.88	59.40	-29.1	1,131	-2.57%
2023/12/18	25	59.24	0	0.00	59.00	25	1,032	2.42%
2023/12/15	19.3	59.64	0	0.00	59.10	19.3	1,021	1.89%
2023/12/14	52	60.57	23.4	61.11	61.10	28.6	980	2.92%
2023/12/13	5	57.40	6.4	57.45	57.00	-1.4	742	-0.18%
2023/12/12	3	56.57	1.2	55.84	56.70	1.8	715	0.25%
2023/12/08	1.2	54.83	0	0.00	54.20	1.2	758	0.16%
2023/12/05	1.2	55.84	0	0.00	55.60	1.2	915	0.13%
2023/12/04	0	0.00	1	55.90	57.00	-1	999	-0.10%
2023/12/01	3.2	56.74	4	56.80	56.60	-0.8	1,041	-0.07%
2023/11/30	3	57.90	3.3	57.64	57.70	-0.3	1,036	-0.03%
2023/11/29	3	55.73	6	55.23	55.70	-3	950	-0.32%
2023/11/27	2	52.30	0	0.00	52.50	2	942	0.21%
2023/11/24	0	0.00	3.2	54.10	53.30	-3.2	942	-0.34%
2023/11/23	3	52.60	1	52.60	52.70	2	913	0.22%
2023/11/22	2	52.30	0.1	52.00	52.30	1.9	914	0.21%
2023/11/16	1	50.60	0	0.00	50.40	1	936	0.11%
2023/11/08	0	0.00	1.1	51.56	51.10	-1.1	1,004	-0.11%
2023/10/24	0	0.00	1.1	50.30	50.10	-1.1	1,050	-0.10%
2023/10/20	1	49.10	1	49.60	49.35	0	1,073	0.00%
2023/10/19	1	49.85	1	50.10	50.10	0	1,095	0.00%
2023/10/17	1	49.05	0	0.00	49.05	1	1,103	0.09%
2023/10/16	1	50.30	0	0.00	49.75	1	1,115	0.09%
2023/10/13	1	50.70	2	50.40	50.50	-1	1,147	-0.09%
2023/10/12	3	50.93	3	50.40	51.20	0	1,172	0.00%
2023/10/11	0.2	51.03	3	51.20	50.00	-2.8	1,203	-0.23%
2023/10/04	0.2	52.80	0	0.00	53.10	0.2	1,258	0.02%
2023/09/21	0	0.00	1	53.50	53.30	-1	1,440	-0.07%
2023/09/19	1.5	57.09	0	0.00	55.40	1.5	1,431	0.11%
2023/09/18	0	0.00	1	57.20	56.90	-1	1,426	-0.07%
2023/09/15	0	0.00	2	58.00	57.70	-2	1,428	-0.14%
2023/09/14	5	57.48	10	57.79	57.20	-5	1,434	-0.35%
2023/09/13	11	57.71	7	58.21	57.70	4	1,429	0.28%
2023/09/12	8	58.00	6	57.53	58.60	2	1,408	0.14%
2023/09/11	6	55.20	2	55.00	55.00	4	1,340	0.30%
2023/09/08	4.1	56.41	0	0.00	57.00	4.1	1,322	0.31%
2023/09/07	3	56.90	17.4	56.90	57.40	-14.4	1,308	-1.10%
2023/09/06	6	55.15	5	55.04	55.40	1	1,247	0.08%
2023/09/05	0	0.00	20	54.12	54.90	-20	1,215	-1.64%
2023/09/01	21	53.71	13	54.22	53.10	8	1,282	0.62%
2023/08/31	0	0.00	1	52.60	52.70	-1	1,328	-0.08%
2023/08/30	0	0.00	5	52.84	52.70	-5	1,378	-0.36%
2023/08/29	1	51.80	0	0.00	51.70	1	1,415	0.07%
2023/08/28	6	52.00	0	0.00	51.80	6	1,437	0.42%
2023/08/24	2	52.00	0	0.00	51.90	2	1,518	0.13%
2023/08/23	0	0.00	3	53.80	53.10	-3	1,529	-0.20%
2023/08/22	4	53.20	5	53.22	52.50	-1	1,536	-0.07%
2023/08/21	2	52.10	0	0.00	52.10	2	1,535	0.13%
2023/08/18	1	51.80	0	0.00	52.20	1	1,541	0.06%
2023/08/17	4	52.75	4	51.78	52.80	0	1,535	0.00%
2023/08/14	1	47.75	0	0.00	47.75	1	1,575	0.06%
2023/08/11	0	0.00	1	49.05	49.10	-1	1,600	-0.06%
2023/08/10	0	0.00	1	49.10	48.50	-1	1,632	-0.06%
2023/08/09	1	50.00	15	49.60	49.55	-14	1,644	-0.85%
2023/08/08	1	50.50	0	0.00	50.50	1	1,656	0.06%
2023/08/07	3	51.50	0	0.00	51.50	3	1,709	0.18%
2023/08/01	2	52.15	0	0.00	52.00	2	1,907	0.10%
2023/07/31	11	52.82	0	0.00	52.40	11	1,951	0.56%
2023/07/28	4	51.78	2	51.90	52.00	2	1,979	0.10%
2023/07/27	3	52.20	2	51.90	52.40	1	2,013	0.05%
2023/07/25	1	51.90	2	51.50	52.00	-1	2,181	-0.05%
2023/07/24	1	51.50	0	0.00	51.20	1	2,325	0.04%
2023/07/21	3	53.80	3	54.17	53.70	0	2,474	0.00%
2023/07/19	3	53.83	0	0.00	53.10	3	2,650	0.11%
2023/07/18	1	53.30	2.2	53.50	52.80	-1.2	2,711	-0.05%
2023/07/17	2.3	54.72	1.1	54.40	54.50	1.2	2,757	0.05%
2023/07/14	6	56.13	1.3	56.34	55.60	4.7	2,823	0.17%
2023/07/13	11.2	58.09	12	58.50	59.10	-0.8	3,027	-0.03%
2023/07/12	0.1	58.00	4	58.13	57.80	-3.9	3,112	-0.13%
2023/07/11	2.1	58.02	1	58.20	58.00	1.1	3,230	0.03%
2023/07/10	3	57.63	3	57.96	57.80	0	3,342	0.00%
2023/07/07	1	58.10	1	58.90	58.50	0	3,565	0.00%
2023/07/06	9	59.29	6	59.20	59.00	3	3,611	0.08%
2023/07/05	5	60.70	4.3	60.44	60.20	0.7	3,734	0.02%
2023/07/04	3	60.27	4	60.55	60.50	-1	3,742	-0.03%
2023/07/03	5	60.84	4.1	60.91	60.90	0.9	3,751	0.02%
2023/06/30	10	61.25	8.3	61.48	61.50	1.7	3,766	0.05%
2023/06/29	1	62.80	0.3	62.43	63.10	0.7	3,831	0.02%
2023/06/26	3.3	61.36	15.7	61.22	60.80	-12.4	4,762	-0.26%
2023/06/21	3	62.63	5	62.94	62.70	-2	4,775	-0.04%
2023/06/20	2.2	62.41	3.3	62.69	62.60	-1.1	4,825	-0.02%
2023/06/19	0.3	64.40	0.2	63.91	63.80	0.1	4,918	0.00%
2023/06/16	1	63.30	0	0.00	63.30	1	5,097	0.02%
2023/06/15	4.2	63.17	3.2	64.41	64.30	1	5,191	0.02%
2023/06/14	1	64.10	0	0.00	64.30	1	5,480	0.02%
2023/06/13	1.1	64.90	0	0.00	64.80	1.1	5,680	0.02%
2023/06/12	11.2	64.92	17	65.12	65.40	-5.8	5,892	-0.10%
2023/06/09	1	67.60	10	67.70	67.10	-9	5,999	-0.15%
2023/06/08	21.9	67.30	15	67.59	66.70	6.9	6,224	0.11%
2023/06/07	4.8	70.75	0	0.00	69.70	4.8	6,559	0.07%
2023/06/06	6.1	71.00	1.2	69.88	70.80	4.9	6,921	0.07%
2023/06/05	3	69.03	6	69.58	70.20	-3	7,049	-0.04%
2023/06/02	5	67.60	2	67.85	67.10	3	7,090	0.04%
2023/06/01	4	65.98	4.4	66.50	66.60	-0.4	7,117	-0.01%
2023/05/30	1	67.40	1	65.20	65.00	0	7,135	0.00%
2023/05/29	1	64.20	0	0.00	64.20	1	7,105	0.01%
2023/05/26	0	0.00	0.2	63.34	61.90	-0.2	7,200	0.00%
2023/05/25	0	0.00	0.6	63.28	63.10	-0.6	7,274	-0.01%
2023/05/23	2	63.80	0	0.00	63.60	2	7,419	0.03%
2023/05/22	0	0.00	0.3	63.49	63.80	-0.3	7,454	0.00%
2023/05/19	11.6	63.92	2	63.55	62.70	9.6	7,496	0.13%
2023/05/18	1	65.50	0.4	65.54	65.50	0.6	7,632	0.01%
2023/05/17	3.2	64.75	2	65.25	64.80	1.2	7,740	0.02%
2023/05/16	3	64.63	1	65.50	65.20	2	7,826	0.03%
2023/05/15	1	63.60	0	0.00	63.40	1	7,910	0.01%
2023/05/12	5	63.38	3	62.50	63.40	2	8,194	0.02%
2023/05/11	1	62.20	2	62.50	62.70	-1	8,339	-0.01%
2023/05/10	4	64.28	5	64.00	64.40	-1	8,394	-0.01%
2023/05/09	14	64.12	10	64.79	63.00	4	8,433	0.05%
2023/05/08	2.2	69.98	1	71.00	69.70	1.2	8,348	0.01%
2023/05/05	8.3	71.79	9.3	71.14	71.10	-1	8,388	-0.01%
2023/05/04	6.6	71.87	6	71.10	71.10	0.6	8,500	0.01%
2023/05/03	3.8	72.67	4	72.80	72.40	-0.2	8,663	0.00%
2023/05/02	1	74.20	1	74.50	74.70	0	8,758	0.00%
2023/04/28	7.4	77.02	3.2	76.74	74.50	4.2	8,842	0.05%
2023/04/27	3	75.27	33.5	76.58	75.80	-30.5	8,763	-0.35%
2023/04/26	12	74.73	28.2	73.66	73.80	-16.2	8,640	-0.19%
2023/04/25	49.2	74.02	1.4	76.17	71.70	47.8	8,534	0.56%
2023/04/24	0	0.00	0.6	72.34	73.90	-0.6	8,497	-0.01%
2023/04/21	3.4	70.09	2	71.25	69.00	1.4	8,443	0.02%
2023/04/20	2.8	74.18	26	73.11	72.10	-23.2	8,397	-0.28%
2023/04/19	1	77.96	0	0.00	76.10	1	8,370	0.01%
2023/04/18	42	77.89	88.1	79.49	76.00	-46.1	8,282	-0.56%
2023/04/17	118	76.28	60.2	76.62	76.60	57.8	8,042	0.72%	大買/
2023/04/14	15	74.19	19.8	74.59	74.50	-4.8	7,912	-0.06%
2023/04/13	25.2	72.80	19	72.64	71.80	6.2	7,787	0.08%
2023/04/12	96.2	72.98	95.8	73.76	75.10	0.3	7,664	0.00%
2023/04/11	2.1	70.14	1.5	70.93	71.30	0.6	7,423	0.01%
2023/04/10	6.1	72.27	7.5	71.57	71.00	-1.4	7,362	-0.02%
2023/04/07	3	70.03	1	69.80	69.80	2	7,213	0.03%
2023/04/06	3	70.97	2.2	70.90	70.90	0.8	7,184	0.01%
2023/03/31	7	70.00	6	69.55	69.80	1	7,148	0.01%
2023/03/30	6	71.38	2.2	69.76	69.60	3.8	7,108	0.05%
2023/03/29	4.4	70.30	5.2	69.83	70.30	-0.8	7,015	-0.01%
2023/03/28	45.1	72.62	86.5	71.70	69.10	-41.4	6,829	-0.61%
2023/03/27	2	69.05	13.7	69.60	69.90	-11.7	6,219	-0.19%
2023/03/24	2.2	66.62	2	67.00	66.40	0.2	6,097	0.00%
2023/03/23	11.2	67.37	6	67.05	66.80	5.2	6,065	0.09%
2023/03/22	1.7	67.24	4.2	67.29	67.70	-2.5	6,008	-0.04%
2023/03/21	3.9	68.53	2	68.90	67.00	1.9	5,893	0.03%
2023/03/20	56.2	70.55	16	69.38	69.70	40.2	5,706	0.70%
2023/03/17	87	70.20	139.2	69.01	71.00	-52.2	5,602	-0.93%	大賣/
2023/03/16	76	67.83	50.3	67.46	67.40	25.7	5,293	0.48%
2023/03/15	34	68.79	31.2	68.37	67.00	2.8	5,114	0.05%
2023/03/14	10.5	64.84	6.1	64.25	63.90	4.3	4,909	0.09%
2023/03/13	19	67.19	14.2	66.37	66.40	4.9	4,796	0.10%
2023/03/10	31.9	70.48	19.2	70.08	69.20	12.7	4,582	0.28%
2023/03/09	21	70.30	25.1	71.94	72.80	-4.1	4,249	-0.10%
2023/03/08	1	63.20	7.1	65.82	66.20	-6.1	3,884	-0.16%
2023/03/07	3	58.87	0	0.00	60.20	3	3,677	0.08%
2023/03/06	6	58.15	15.2	58.29	58.60	-9.2	3,595	-0.25%
2023/03/03	5	56.30	0	0.00	56.20	5	3,543	0.14%
2023/03/02	2	56.70	0	0.00	57.10	2	3,539	0.06%
2023/03/01	1	56.70	4	56.40	56.20	-3	3,528	-0.09%
2023/02/24	9	59.43	5	58.70	57.70	4	3,549	0.11%
2023/02/23	7	57.83	14	58.19	58.60	-7	3,539	-0.20%
2023/02/22	0	0.00	4	55.85	56.30	-4	3,461	-0.12%
2023/02/21	5.2	56.34	3	56.20	56.10	2.2	3,434	0.06%
2023/02/20	1	58.00	6	57.75	57.50	-5	3,338	-0.15%
2023/02/17	1	58.00	11	57.95	57.70	-10	3,320	-0.30%
2023/02/16	21	58.28	28	58.21	57.80	-7	3,272	-0.21%
2023/02/15	15	58.10	6	58.05	58.20	9	3,113	0.29%
2023/02/14	3	57.97	7	57.66	57.20	-4	3,000	-0.13%
2023/02/13	11	56.11	2	56.05	56.20	9	2,909	0.31%
2023/02/10	23	56.93	17	57.60	57.60	6	2,813	0.21%
2023/02/09	25	54.71	6.7	55.02	55.60	18.3	2,525	0.72%
2023/02/08	6	53.95	7	54.21	54.10	-1	2,364	-0.04%
2023/02/07	6	51.82	6.2	52.90	53.40	-0.2	2,265	-0.01%
2023/02/06	1	51.40	3	51.87	52.10	-2	2,211	-0.09%
2023/02/03	15.4	51.83	12	51.39	51.20	3.4	2,175	0.16%
2023/02/02	43	53.20	58	53.51	53.10	-15	2,109	-0.71%
2023/02/01	43	52.20	46.1	52.64	52.80	-3.1	1,952	-0.16%
2023/01/31	4	49.29	7	49.49	50.00	-3	1,757	-0.17%
2023/01/30	5	45.65	12.3	46.53	49.15	-7.3	1,625	-0.45%
2023/01/17	5	44.85	8	44.74	44.70	-3	1,503	-0.20%
2023/01/16	10	44.09	17	44.12	43.85	-7	1,450	-0.48%
2023/01/13	8	43.51	15	43.89	43.30	-7	1,420	-0.49%
2023/01/12	9	43.63	4	43.43	42.75	5	1,368	0.37%
2023/01/11	6	41.57	92	41.79	42.10	-86	1,283	-6.70%
2023/01/09	2	42.38	0	0.00	42.45	2	1,282	0.16%
2023/01/06	3	40.08	1	40.15	40.10	2	1,250	0.16%
2023/01/04	1	39.90	2	39.98	39.50	-1	1,276	-0.08%
2023/01/03	1	39.60	0	0.00	39.60	1	1,290	0.08%
2022/12/29	0	0.00	140	38.64	39.10	-140	1,309	-10.69%	大賣/鉅額交易
2022/12/28	4	38.80	0	0.00	38.55	4	1,339	0.30%
2022/12/27	5	40.00	0	0.00	39.60	5	1,345	0.37%
2022/12/26	1	39.80	0	0.00	39.80	1	1,363	0.07%
2022/12/23	2	40.35	2	39.30	40.35	0	1,378	0.00%
2022/12/20	2	39.50	1	40.60	39.50	1	1,449	0.07%
2022/12/19	1	40.75	1	40.85	40.85	0	1,476	0.00%
2022/12/16	6	42.30	11	41.95	41.70	-5	1,482	-0.34%
2022/12/15	0	0.00	2	43.25	43.10	-2	1,479	-0.14%
2022/12/14	1	43.20	0	0.00	43.05	1	1,484	0.07%
2022/12/13	2	43.15	0	0.00	42.40	2	1,499	0.13%
2022/12/09	0	0.00	1	43.00	43.00	-1	1,530	-0.07%
2022/12/08	1	44.05	0	0.00	43.60	1	1,532	0.07%
2022/12/07	0	0.00	6	45.58	43.65	-6	1,539	-0.39%
2022/12/06	0	0.00	3	46.43	45.95	-3	1,527	-0.20%
2022/12/05	10	47.69	10	47.34	47.30	0	1,515	0.00%
2022/12/02	0	0.00	7	47.50	47.40	-7	1,516	-0.46%
2022/12/01	0	0.00	7	46.49	46.75	-7	1,504	-0.47%
2022/11/30	9	45.08	0	0.00	46.10	9	1,567	0.57%
2022/11/28	8	43.54	2	44.18	44.05	6	1,573	0.38%
2022/11/24	3	43.35	3	43.70	44.30	0	1,628	0.00%
2022/11/23	1	44.85	3	44.08	44.10	-2	1,641	-0.12%
2022/11/22	5	44.86	2	44.85	44.65	3	1,678	0.18%
2022/11/21	5	46.42	9	46.81	46.55	-4	1,798	-0.22%
2022/11/17	2	45.28	3	45.63	45.00	-1	1,788	-0.06%
2022/11/16	1	43.90	6	44.53	44.75	-5	1,814	-0.28%
2022/11/15	0	0.00	6	45.18	44.30	-6	1,834	-0.33%
2022/11/14	0	0.00	1	43.10	43.60	-1	1,883	-0.05%
2022/11/10	4	43.08	0	0.00	42.85	4	2,132	0.19%
2022/11/09	8	42.57	1	43.40	43.40	7	2,201	0.32%
2022/11/08	12	43.61	18	43.24	42.30	-6	2,254	-0.27%
2022/11/07	2	43.03	0	0.00	42.65	2	2,284	0.09%
2022/11/04	2	42.70	2	41.65	42.70	0	2,316	0.00%
2022/11/03	2	41.85	0	0.00	42.25	2	2,358	0.08%
2022/11/02	7	42.24	3	42.27	42.25	4	2,363	0.17%
2022/10/31	0	0.00	1	40.00	39.95	-1	2,372	-0.04%
2022/10/26	0	0.00	1	38.55	38.00	-1	2,446	-0.04%
2022/10/25	1	39.80	0	0.00	38.90	1	2,465	0.04%
2022/10/24	0	0.00	1	39.90	39.90	-1	2,476	-0.04%
2022/10/21	1	39.35	0	0.00	38.75	1	2,502	0.04%
2022/10/19	0	0.00	3	41.17	40.30	-3	2,568	-0.12%
2022/10/18	2	40.88	1	40.55	41.20	1	2,628	0.04%
2022/10/17	3	40.22	8	39.15	40.80	-5	2,681	-0.19%
2022/10/14	3	39.40	1	39.65	39.60	2	2,790	0.07%
2022/10/13	6.1	37.70	0	0.00	36.80	6.1	2,811	0.22%
2022/10/11	9	40.27	1	40.60	40.05	8	2,850	0.28%
2022/10/06	0	0.00	2	42.70	43.20	-2	2,970	-0.07%
2022/10/05	3	44.55	4	43.59	43.10	-1	2,986	-0.03%
2022/10/04	1	42.95	0	0.00	42.95	1	3,007	0.03%
2022/10/03	0	0.00	4	42.20	41.50	-4	3,015	-0.13%
2022/09/30	0	0.00	11	39.22	40.80	-11	3,079	-0.36%
2022/09/29	0	0.00	2	41.13	40.10	-2	3,112	-0.06%
2022/09/28	5	40.64	5	40.70	39.90	0	3,139	0.00%
2022/09/27	1	42.20	8	41.50	42.60	-7	3,169	-0.22%
2022/09/26	7	40.89	0	0.00	40.65	7	3,227	0.22%
2022/09/23	1	44.35	2	45.00	44.35	-1	3,286	-0.03%
2022/09/22	4	44.49	3	44.50	45.15	1	3,357	0.03%
2022/09/21	7	45.86	2	45.75	45.25	5	3,412	0.15%
2022/09/20	3	46.82	3	46.62	46.75	0	3,524	0.00%
2022/09/19	6	45.15	2	44.95	45.50	4	3,612	0.11%
2022/09/16	3.3	46.35	3	46.87	46.30	0.3	3,665	0.01%
2022/09/15	1	48.10	1	47.25	47.15	0	3,728	0.00%
2022/09/13	1	49.00	3	48.43	47.85	-2	3,844	-0.05%
2022/09/12	2	48.40	0	0.00	48.35	2	3,935	0.05%
2022/09/08	2	48.35	7	48.22	47.85	-5	4,070	-0.12%
2022/09/07	8	47.37	3	46.63	46.90	5	4,272	0.12%
2022/09/06	15.3	47.52	0	0.00	46.85	15.3	4,306	0.36%
2022/09/01	3.3	53.80	5	54.40	53.10	-1.7	4,373	-0.04%
2022/08/31	3	55.00	1	55.40	55.20	2	4,359	0.05%
2022/08/29	0	0.00	1	55.10	55.00	-1	4,461	-0.02%
2022/08/26	17.2	58.05	20.1	57.84	57.50	-2.9	4,469	-0.07%
2022/08/25	4	56.00	5	55.08	55.00	-1	4,372	-0.02%
2022/08/24	7	55.71	0	0.00	54.60	7	4,383	0.16%
2022/08/23	14	54.74	4	55.80	55.80	10	4,544	0.22%
2022/08/22	0.2	54.90	0	0.00	54.80	0.2	4,618	0.00%
2022/08/19	0	0.00	1	56.10	55.80	-1	4,774	-0.02%
2022/08/18	7	54.03	7	54.99	55.50	0	5,105	0.00%
2022/08/17	10	54.08	13.6	54.58	54.20	-3.6	5,061	-0.07%
2022/08/16	3.9	51.66	3	51.80	51.40	0.9	4,960	0.02%
2022/08/15	2	53.00	3.3	53.66	53.90	-1.3	4,941	-0.03%
2022/08/12	3	51.77	16	51.50	52.00	-13	4,902	-0.27%
2022/08/11	0	0.00	9.1	51.90	51.10	-9.1	4,885	-0.19%
2022/08/10	8	53.26	7	52.34	52.30	1	4,958	0.02%
2022/08/05	2	54.90	4	54.80	54.90	-2	5,048	-0.04%
2022/08/03	2	53.50	2	54.50	53.50	0	5,265	0.00%
2022/08/02	8.3	55.58	9	55.49	55.20	-0.7	5,340	-0.01%
2022/08/01	7	57.71	5	58.04	57.60	2	5,370	0.04%
2022/07/29	1	59.00	0	0.00	58.50	1	5,410	0.02%
2022/07/27	1.2	58.34	13	58.16	58.90	-11.8	5,754	-0.21%
2022/07/26	13.5	58.40	5	58.96	57.80	8.5	5,793	0.15%
2022/07/25	1	61.00	1	62.70	60.60	0	5,798	0.00%
2022/07/22	4	61.63	62	61.65	61.50	-58	5,798	-1.00%
2022/07/21	2.1	60.48	22	60.66	61.30	-20	5,806	-0.34%
2022/07/20	4	58.83	0	0.00	58.20	4	5,727	0.07%
2022/07/19	4	58.03	4	57.73	58.40	0	5,765	0.00%
2022/07/18	2	58.05	0	0.00	57.80	2	5,837	0.03%
2022/07/15	29	60.50	38	59.12	58.30	-9	5,914	-0.15%
2022/07/13	0	0.00	2	56.40	55.80	-2	6,012	-0.03%
2022/07/12	65	54.10	65	54.50	54.00	0	6,121	0.00%
2022/07/11	3	57.27	3	57.03	57.60	0	6,203	0.00%
2022/07/08	5	58.48	11	57.57	57.30	-6	6,489	-0.09%
2022/07/07	11	55.65	2	55.15	56.90	9	6,970	0.13%
2022/07/06	6	55.85	10	55.98	54.00	-4	7,251	-0.06%
2022/07/05	3	56.93	4	56.08	57.00	-1	7,385	-0.01%
2022/07/04	7	54.69	4	54.83	54.90	3	7,499	0.04%
2022/07/01	6	57.77	4	56.73	54.00	2	7,532	0.03%
2022/06/30	10.1	60.02	6	60.35	59.60	4.1	7,534	0.05%
2022/06/29	2	61.75	4	62.33	62.80	-2	7,691	-0.03%
2022/06/28	28	64.67	31	64.89	63.80	-3	7,879	-0.04%
2022/06/27	12	65.93	19	65.58	68.40	-7	8,507	-0.08%
2022/06/24	13	62.80	5	63.24	62.30	8	9,132	0.09%
2022/06/23	2	61.15	2	62.00	61.40	0	9,238	0.00%
2022/06/22	8	61.84	25	62.10	61.00	-17	9,395	-0.18%
2022/06/21	9	65.36	8	65.58	66.00	1	9,518	0.01%
2022/06/20	70	65.62	55.1	65.74	63.80	14.9	10,026	0.15%
2022/06/17	42	69.39	28	68.91	69.00	14	10,076	0.14%
2022/06/16	22.6	77.66	8.2	79.31	75.30	14.4	10,302	0.14%
2022/06/15	3.1	84.66	0	0.00	83.60	3.1	10,585	0.03%
2022/06/14	3	87.87	5	86.20	86.40	-2	10,654	-0.02%
2022/06/13	1	87.20	1	86.90	87.30	0	10,640	0.00%
2022/06/10	12	86.90	16	87.16	88.40	-4	10,621	-0.04%
2022/06/09	19	85.82	13	85.39	85.80	6	10,525	0.06%
2022/06/08	2	87.90	4	88.25	86.50	-2	10,513	-0.02%
2022/06/07	3	88.53	14.1	87.98	88.00	-11.1	10,492	-0.11%
2022/06/02	20	87.01	18	87.21	87.20	2	10,509	0.02%
2022/06/01	3	86.67	2	87.20	85.90	1	10,509	0.01%
2022/05/31	32	87.16	34	87.99	86.70	-2	10,516	-0.02%
2022/05/30	2	88.00	1	87.50	86.00	1	10,342	0.01%
2022/05/27	19	84.79	21	85.61	85.00	-2	10,246	-0.02%
2022/05/26	29	85.14	42	85.18	85.00	-13	10,086	-0.13%
2022/05/25	2	80.30	1	81.00	80.70	1	9,718	0.01%
2022/05/24	3	80.27	1	78.40	78.70	2	9,736	0.02%
2022/05/23	2	80.75	6	80.98	81.20	-4	9,704	-0.04%
2022/05/20	2	80.20	5	79.98	78.60	-3	9,734	-0.03%
2022/05/19	4	78.55	3	78.63	79.70	1	9,745	0.01%
2022/05/18	22	80.46	19	80.26	80.10	3	9,797	0.03%
2022/05/17	2	78.65	4	78.75	79.50	-2	9,892	-0.02%
2022/05/16	17	77.19	19	78.46	77.00	-2	9,973	-0.02%
2022/05/13	5	76.06	3	76.20	76.40	2	10,041	0.02%
2022/05/12	23	74.95	25	78.19	74.10	-2	10,121	-0.02%
2022/05/11	28	78.69	31	80.04	77.50	-3	10,284	-0.03%
2022/05/10	25	78.36	21.2	77.27	78.70	3.8	10,708	0.04%
2022/05/09	26.2	76.22	24	75.65	76.10	2.2	10,779	0.02%
2022/05/06	8	77.04	1	76.20	78.50	7	10,974	0.06%
2022/05/05	16	78.06	16	78.77	78.50	0	10,985	0.00%
2022/05/04	48	75.71	44	76.85	76.40	4	10,980	0.04%
2022/05/03	6	72.07	2	72.00	72.00	4	10,943	0.04%
2022/04/29	10	71.00	7	72.01	70.00	3	11,069	0.03%
2022/04/28	32	71.37	34	71.90	69.60	-2	11,265	-0.02%
2022/04/27	2	72.40	5	69.90	70.80	-3	11,423	-0.03%
2022/04/26	12	74.88	5	74.20	71.50	7	11,801	0.06%
2022/04/25	1	76.30	1	75.50	73.50	0	12,604	0.00%
2022/04/22	2	80.05	2	80.20	79.00	0	12,807	0.00%
2022/04/21	6	85.52	20	84.75	83.70	-14	13,150	-0.11%
2022/04/20	8	88.60	16	89.06	87.30	-8	13,341	-0.06%
2022/04/19	35	87.87	27	88.17	87.60	8	13,553	0.06%
2022/04/18	18	86.57	25	86.12	85.00	-7	13,948	-0.05%
2022/04/15	28	88.70	36	88.48	88.00	-8	14,342	-0.06%
2022/04/14	163	93.88	108	94.55	92.50	55	14,521	0.38%	大買/大賣/
2022/04/13	68	93.07	71.1	93.66	95.40	-3	14,732	-0.02%
2022/04/12	140	90.16	133	89.87	89.40	7	14,909	0.05%	大買/大賣/
2022/04/11	41	87.68	29	87.22	86.90	12	15,048	0.08%
2022/04/08	62.1	87.38	75	87.58	88.40	-12.9	15,483	-0.08%
2022/04/07	9	87.49	22	85.49	84.60	-13	16,221	-0.08%
2022/04/06	9	86.06	5	88.96	88.00	4	17,036	0.02%
2022/04/01	13	88.45	44	87.77	87.20	-31	17,681	-0.18%
2022/03/31	17	92.99	26.6	93.07	92.00	-9.6	17,821	-0.05%
2022/03/30	42.5	96.70	114.1	98.23	92.00	-71.7	18,110	-0.40%	大賣/
2022/03/29	339	92.20	237	93.74	97.60	102	17,723	0.58%	大買/大賣/鉅額交易
2022/03/28	6	85.47	5	87.76	88.80	1	17,195	0.01%
2022/03/25	3	85.80	94	84.52	84.90	-91	17,271	-0.53%
2022/03/24	36	89.16	115	89.71	88.00	-79	17,274	-0.46%	大賣/
2022/03/23	581.1	89.08	612	89.84	89.00	-30.9	17,165	-0.18%	大買/大賣/
2022/03/22	60	86.08	135	86.14	86.00	-75	17,214	-0.44%	大賣/
2022/03/21	278.1	85.87	65	86.94	85.40	213.1	17,232	1.24%	大買/鉅額交易
2022/03/18	159	82.42	187	83.57	84.00	-28	17,008	-0.16%	大買/大賣/
2022/03/17	12	76.09	15	78.19	79.20	-3	16,697	-0.02%
2022/03/16	10	72.08	9	72.08	72.00	1	16,836	0.01%
2022/03/15	1	69.90	0	0.00	69.30	1	17,328	0.01%
2022/03/14	1	73.20	2	73.30	73.90	-1	17,745	-0.01%
2022/03/11	2	71.70	5	71.32	72.00	-3	17,916	-0.02%
2022/03/10	8	73.15	8	72.85	73.20	0	18,035	0.00%
2022/03/09	9	70.59	9	70.81	71.10	0	18,056	0.00%
2022/03/08	9	69.50	143	68.53	67.70	-134	18,103	-0.74%	大賣/鉅額交易
2022/03/07	43	76.82	34	75.41	74.20	9	18,246	0.05%
2022/03/04	18	80.02	14	79.66	79.90	4	18,310	0.02%
2022/03/02	2	77.95	1	78.50	78.50	1	18,349	0.01%
2022/03/01	6	78.80	6	77.75	78.80	0	18,376	0.00%
2022/02/25	0	0.00	2	77.10	76.70	-2	18,449	-0.01%
2022/02/24	8	78.34	0	0.00	76.20	8	18,722	0.04%
2022/02/23	9	79.16	12	79.68	80.70	-3	18,972	-0.02%
2022/02/22	26	77.51	69	78.17	77.70	-43	19,004	-0.23%
2022/02/21	10	80.98	35	80.90	80.50	-25	18,928	-0.13%
2022/02/18	20	80.79	8	81.81	82.30	12	18,892	0.06%
2022/02/17	49	82.76	14.1	82.81	82.50	35	18,818	0.19%
2022/02/16	7	81.29	57.1	81.07	81.20	-50.1	18,614	-0.27%
2022/02/15	29	80.64	16	80.13	78.00	13	18,492	0.07%
2022/02/14	48	82.63	25	82.60	80.20	23	18,393	0.13%
2022/02/11	201.2	86.93	39	86.52	86.20	162.2	18,285	0.89%	大買/鉅額交易
2022/02/10	196	88.06	188	87.63	90.00	8	18,045	0.04%	大買/大賣/
2022/02/09	74	82.49	26	82.70	83.00	48	17,455	0.27%
2022/02/08	31	81.02	20	81.19	82.20	11	17,285	0.06%
2022/02/07	1	76.00	0	0.00	76.30	1	17,026	0.01%
2022/01/26	16	75.54	11	75.32	74.50	5	16,965	0.03%
2022/01/25	25	77.98	10	77.61	74.90	15	16,809	0.09%
2022/01/24	3	78.83	5	77.60	80.00	-2	16,642	-0.01%
2022/01/21	76.1	81.35	63	80.61	78.90	13.1	16,466	0.08%
2022/01/20	44	85.73	48	85.86	84.80	-4	16,268	-0.02%
2022/01/19	37	84.49	28.6	85.59	85.80	8.4	16,060	0.05%
2022/01/18	98.1	88.64	117	88.78	84.10	-19	15,608	-0.12%	大賣/
2022/01/17	48	84.30	44	84.09	84.90	4	14,751	0.03%
2022/01/14	55	83.99	59	83.23	84.80	-4	14,468	-0.03%
2022/01/13	44.2	80.32	60	79.45	83.30	-15.9	14,031	-0.11%
2022/01/12	26.2	82.82	25	83.00	81.50	1.2	13,718	0.01%
2022/01/11	86	87.15	42	85.32	85.40	44	13,403	0.33%
2022/01/10	56	84.46	72	85.34	87.70	-16	12,873	-0.12%
2022/01/07	7	82.30	50	82.32	79.80	-43	12,345	-0.35%
2022/01/06	75.1	85.63	45	85.32	85.10	30.1	12,029	0.25%
2022/01/05	74	83.02	76	83.48	87.90	-2	11,519	-0.02%
2022/01/04	59.2	82.74	104	85.13	80.50	-44.9	10,781	-0.42%	大賣/
2022/01/03	154	84.30	102	83.89	84.00	52	10,315	0.50%	大買/大賣/
2021/12/30	230	82.13	210.2	81.99	82.00	19.8	9,703	0.20%	大買/大賣/
2021/12/29	82.1	76.72	80.2	76.31	78.10	1.9	8,797	0.02%
2021/12/28	151.2	71.67	91	73.60	71.70	60.2	7,868	0.77%	大買/
2021/12/27	22	70.17	99	71.29	73.30	-77	7,134	-1.08%
2021/12/24	81	65.40	101	64.67	66.70	-20	6,771	-0.30%	大賣/
2021/12/23	245	62.37	272	62.79	62.00	-27	6,230	-0.43%	大買/大賣/
2021/12/22	16	61.11	11	60.77	59.80	5	5,879	0.09%
2021/12/21	274	60.58	219.5	60.75	61.20	54.5	5,681	0.96%	大買/大賣/
2021/12/20	99	59.43	87	59.19	59.00	12	5,422	0.22%
2021/12/17	5	58.68	3	58.67	57.70	2	5,187	0.04%
2021/12/16	195	59.63	204	59.59	60.00	-9	5,086	-0.18%	大買/大賣/
2021/12/15	51	56.70	48.5	57.68	58.90	2.5	4,481	0.06%
2021/12/14	14	54.09	38	54.89	53.60	-24	4,305	-0.56%
2021/12/13	73	58.93	80	58.71	58.10	-7	4,149	-0.17%
2021/12/10	66.5	59.84	92	59.90	59.10	-25.5	3,953	-0.64%
2021/12/09	103	59.17	168	59.36	58.50	-65	3,689	-1.76%	大買/大賣/
2021/12/08	96.5	55.69	49	55.24	56.30	47.5	3,166	1.50%
2021/12/07	27	51.70	56.1	52.19	52.90	-29.1	2,722	-1.07%
2021/12/06	82	51.53	5	51.86	51.00	77	2,528	3.04%
2021/12/03	31	51.58	1	50.20	50.20	30	2,399	1.25%
2021/12/02	6.1	51.49	7	51.07	50.10	-0.9	2,355	-0.04%
2021/12/01	15	51.32	13	51.51	52.40	2	2,266	0.09%
2021/11/30	15	49.68	43	50.62	51.60	-28	2,024	-1.38%
2021/11/29	15	46.51	19	47.03	46.95	-4	1,916	-0.21%
2021/11/26	8	46.09	1.1	48.28	45.05	6.9	1,838	0.38%
2021/11/25	20	49.29	6	48.80	48.30	14	1,789	0.78%
2021/11/24	72	49.48	83	48.81	50.00	-11	1,737	-0.63%
2021/11/23	93	50.12	118	50.11	48.40	-25	1,643	-1.52%	大賣/
2021/11/22	87	48.63	43	49.07	51.00	44	1,332	3.30%
2021/11/19	0	0.00	2	45.48	46.40	-2	1,032	-0.19%
2021/11/18	1	42.30	0.1	42.20	42.20	0.9	958	0.09%
2021/11/17	4	42.08	3	42.55	43.00	1	955	0.10%
2021/11/16	1	42.00	4	41.63	41.75	-3	954	-0.31%
2021/11/15	0	0.00	1	42.65	42.60	-1	957	-0.10%
2021/11/12	1	42.00	1	42.60	41.95	0	970	0.00%
2021/11/11	4	43.28	4	43.26	42.15	0	968	0.00%
2021/11/10	4	43.60	2	43.13	44.20	2	954	0.21%
2021/11/09	1	42.60	1	42.35	42.60	0	954	0.00%
2021/11/08	1	42.20	2	42.25	41.60	-1	960	-0.10%
2021/11/04	3	41.70	0	0.00	41.65	3	1,042	0.29%
2021/11/03	2	41.13	2	41.85	42.55	0	1,085	0.00%
2021/11/02	1	41.70	0	0.00	40.40	1	1,084	0.09%
2021/10/29	0	0.00	2	42.30	41.40	-2	1,108	-0.18%
2021/10/28	3	42.08	1	41.95	41.85	2	1,153	0.17%
2021/10/27	0	0.00	3	41.88	42.95	-3	1,125	-0.27%
2021/10/26	0	0.00	1	39.80	39.05	-1	1,159	-0.09%
2021/10/25	1	38.70	0	0.00	38.90	1	1,192	0.08%
2021/10/22	1	38.50	3	38.95	38.85	-2	1,251	-0.16%
2021/10/21	1	39.00	1	39.00	38.95	0	1,334	0.00%
2021/10/20	12	38.81	10	38.53	38.65	2	1,396	0.14%
2021/10/19	3	38.35	0	0.00	38.75	3	1,474	0.20%
2021/10/13	6	34.95	4	35.15	34.85	2	1,869	0.11%
2021/09/27	1	39.75	0	0.00	39.70	1	3,663	0.03%
2021/09/24	0	0.00	1	40.05	40.00	-1	3,926	-0.03%
2021/09/23	2	39.68	1	40.20	39.45	1	4,091	0.02%
2021/09/22	1	39.75	1	39.50	39.50	0	4,275	0.00%
2021/09/16	0	0.00	1	41.05	40.65	-1	4,297	-0.02%
2021/09/15	2	40.98	0	0.00	40.90	2	4,303	0.05%
2021/09/14	1	42.65	0	42.60	42.60	1	4,313	0.02%
2021/09/13	0	0.00	2	42.88	42.70	-2	4,333	-0.05%
2021/09/10	1	41.80	0	0.00	42.35	1	4,348	0.02%
2021/09/09	0	0.00	3	41.70	42.00	-3	4,413	-0.07%
2021/09/08	3	41.12	2	41.85	41.00	1	4,466	0.02%
2021/09/07	2	40.45	2	41.35	41.00	0	4,461	0.00%
2021/09/06	3	40.97	3	41.38	40.30	0	4,454	0.00%
2021/09/02	1	44.00	0	0.00	43.80	1	4,420	0.02%
2021/09/01	0	0.00	0.1	44.30	44.20	-0.1	4,394	0.00%
2021/08/25	2	42.85	0	0.00	42.55	2	4,373	0.05%
2021/08/20	0	0.00	1	40.85	40.45	-1	4,357	-0.02%
2021/08/19	2	40.25	1	41.20	39.80	1	4,344	0.02%
2021/08/18	0	0.00	3	40.43	41.75	-3	4,336	-0.07%
2021/08/17	3	40.27	2	40.55	39.25	1	4,329	0.02%
2021/08/16	2	40.30	13	41.10	41.40	-11	4,323	-0.25%
2021/08/13	2	42.78	0	0.00	41.20	2	4,309	0.05%
2021/08/12	1	44.45	7	44.48	45.30	-6	4,291	-0.14%
2021/08/11	5	44.73	1	45.80	43.30	4	4,281	0.09%
2021/08/10	0	0.00	2	47.08	46.90	-2	4,256	-0.05%
2021/08/09	3	46.13	3	46.40	45.50	0	4,238	0.00%
2021/08/06	1	48.35	0	0.00	48.20	1	4,215	0.02%
2021/08/04	5	50.01	4	50.63	49.60	1	4,232	0.02%
2021/08/03	6	50.29	4	50.58	50.40	2	4,225	0.05%
2021/08/02	3	48.83	8	49.72	50.00	-5	4,197	-0.12%
2021/07/30	10	49.11	5	50.08	48.20	5	4,179	0.12%
2021/07/29	3	47.72	1	47.20	47.70	2	4,135	0.05%
2021/07/28	1	48.55	4	48.15	47.80	-3	4,105	-0.07%
2021/07/27	38	52.54	31	49.67	49.30	7	4,081	0.17%
2021/07/26	2	51.05	16	50.88	51.40	-14	4,035	-0.35%
2021/07/23	4	49.44	6	49.44	48.50	-2	4,000	-0.05%
2021/07/22	3	51.23	3	51.67	50.40	0	3,964	0.00%
2021/07/21	7	52.89	3.1	52.43	51.80	3.9	4,023	0.10%
2021/07/20	4	50.50	7	51.24	50.80	-3	3,899	-0.08%
2021/07/19	13	51.70	9	51.96	52.20	4	3,839	0.10%
2021/07/16	3	51.40	1	50.20	50.80	2	3,799	0.05%
2021/07/15	1	50.40	3	50.22	51.30	-2	3,766	-0.05%
2021/07/14	9.1	50.11	4	50.40	48.80	5.1	3,716	0.14%
2021/07/13	21	52.98	4	52.73	51.00	17	3,615	0.47%
2021/07/12	20	53.99	23	54.01	54.70	-3	3,441	-0.09%
2021/07/09	4	50.68	11	50.47	52.00	-7	3,120	-0.22%
2021/07/08	3	46.58	8	47.74	47.30	-5	2,932	-0.17%
2021/07/07	46	47.48	17	47.57	47.10	29	2,881	1.01%
2021/07/06	17	44.05	17.1	44.53	45.60	-0.1	2,615	0.00%
2021/07/05	6.1	41.81	15	42.09	43.65	-8.9	2,638	-0.34%
2021/07/02	8	38.88	7	39.51	39.70	1	2,675	0.04%
2021/07/01	7	39.01	9	38.97	40.05	-2	2,619	-0.08%
2021/06/30	3	36.85	15	37.79	38.90	-12	2,374	-0.51%
2021/06/29	20	35.70	9	36.30	35.40	11	2,215	0.50%
2021/06/28	0	0.00	9	34.10	34.05	-9	2,029	-0.44%
2021/06/25	2	34.00	7	33.89	33.30	-5	2,025	-0.25%
2021/06/23	6	33.80	1	34.30	34.05	5	2,006	0.25%
2021/06/22	13	33.80	4	33.85	33.55	9	1,992	0.45%
2021/06/21	3	33.28	3	33.62	33.35	0	1,974	0.00%
2021/06/18	3	34.23	0	0.00	33.95	3	1,971	0.15%
2021/06/17	3	33.73	16	33.77	34.15	-13	1,934	-0.67%
2021/06/09	1	32.10	0	0.00	32.00	1	1,854	0.05%
2021/06/08	0	0.00	6	31.20	31.40	-6	1,844	-0.33%
2021/06/04	1	31.70	0	0.00	31.45	1	1,848	0.05%
2021/06/02	4	31.64	1	31.50	31.45	3	1,852	0.16%
2021/06/01	0	0.00	1	32.40	32.40	-1	1,846	-0.05%
2021/05/27	0	0.00	1	31.65	31.55	-1	1,824	-0.05%
2021/05/26	1	31.80	0	0.00	31.70	1	1,823	0.05%
2021/05/25	1	31.65	0	0.00	31.95	1	1,819	0.05%
2021/05/20	0	0.00	2	30.03	29.80	-2	1,811	-0.11%
2021/05/19	1	29.75	0	0.00	30.20	1	1,808	0.06%
2021/05/18	0	0.00	1	27.75	29.50	-1	1,798	-0.06%
2021/05/17	4	28.41	16	27.65	26.90	-12	1,783	-0.67%
2021/05/14	1	28.80	0	0.00	29.45	1	1,759	0.06%
2021/05/13	1.2	28.92	0	0.00	28.70	1.2	1,730	0.07%
2021/05/12	2	29.83	2	28.88	29.00	0	1,711	0.00%
2021/05/11	1	31.60	0	0.00	31.35	1	1,677	0.06%
2021/05/10	0	0.00	1	32.75	33.25	-1	1,656	-0.06%
2021/05/07	3	31.60	1	31.00	31.50	2	1,631	0.12%
2021/05/05	1	30.65	0	0.00	29.60	1	1,610	0.06%
2021/05/04	2	31.03	1	31.05	30.20	1	1,605	0.06%
2021/05/03	1	33.70	4	33.66	32.00	-3	1,579	-0.19%
2021/04/29	8	34.98	1	35.30	34.55	7	1,547	0.45%
2021/04/28	5	35.12	9	35.43	35.45	-4	1,534	-0.26%
2021/04/27	17	36.10	11.1	35.85	34.55	5.9	1,498	0.40%
2021/04/26	6	34.38	7	34.76	34.95	-1	1,330	-0.08%
2021/04/23	1	33.00	1	33.30	33.40	0	1,306	0.00%
2021/04/22	4	33.26	5	33.06	32.30	-1	1,312	-0.08%
2021/04/21	2	34.05	0	0.00	34.05	2	1,305	0.15%
2021/04/20	5	34.50	6	34.65	34.85	-1	1,299	-0.08%
2021/04/19	2	33.68	1	33.50	33.65	1	1,302	0.08%
2021/04/15	1	33.00	0	0.00	32.95	1	1,454	0.07%
2021/04/14	8	32.46	0	0.00	32.40	8	1,455	0.55%
2021/04/13	0	0.00	3	33.20	32.85	-3	1,483	-0.20%
2021/04/12	2	35.00	2.2	34.85	34.70	-0.2	1,495	-0.01%
2021/04/09	8.3	35.97	8	35.92	35.75	0.3	1,446	0.02%
2021/04/08	8	33.81	8	33.42	34.75	0	1,229	0.00%
2021/04/07	3	30.85	3	31.10	31.60	0	1,062	0.00%
2021/03/30	0	0.00	10	29.70	29.75	-10	1,068	-0.94%
2021/03/24	0	0.00	1	29.45	29.40	-1	1,107	-0.09%
2021/03/23	4	30.03	0	0.00	29.80	4	1,110	0.36%
2021/03/22	0	0.00	4	30.26	30.55	-4	1,094	-0.37%
2021/03/19	0	0.00	2	29.23	29.30	-2	1,073	-0.19%
2021/03/18	1	29.30	0	0.00	29.30	1	1,084	0.09%
2021/03/17	1	29.40	0	0.00	29.35	1	1,108	0.09%
2021/03/16	3	29.42	1	29.80	29.25	2	1,145	0.17%
2021/03/15	0	0.00	1	29.20	29.30	-1	1,301	-0.08%
2021/03/12	2	29.10	0	0.00	29.10	2	1,309	0.15%
2021/03/05	0	0.00	21	28.42	28.35	-21	1,523	-1.38%
2021/02/26	0	0.00	1	28.30	28.70	-1	1,610	-0.06%
2021/02/17	0	0.00	2	27.95	28.15	-2	1,884	-0.11%
2021/02/02	0	0.00	20	26.57	26.80	-20	1,951	-1.02%
2021/01/29	0	0.00	1	27.25	26.80	-1	1,960	-0.05%
2021/01/25	0	0.00	1	28.05	28.40	-1	2,047	-0.05%
2021/01/22	2	27.58	17	27.59	27.80	-15	2,044	-0.73%
2021/01/21	4	27.80	193	28.03	27.50	-189	2,041	-9.26%	大賣/鉅額交易
2021/01/20	5	28.98	0	0.00	28.30	5	2,032	0.25%
2021/01/19	1	29.80	0	0.00	29.60	1	2,027	0.05%
2021/01/18	4	29.15	0	0.00	29.40	4	2,031	0.20%
2021/01/15	7	30.03	0	0.00	29.95	7	2,030	0.34%
2021/01/14	0	0.00	8	31.01	30.75	-8	2,039	-0.39%
2021/01/13	0	0.00	13	30.45	30.65	-13	2,191	-0.59%
2021/01/12	2	30.43	5	30.22	29.85	-3	2,223	-0.13%
2021/01/11	7	32.37	20	32.45	31.45	-13	2,240	-0.58%
2021/01/08	13	31.28	10	30.91	31.60	3	2,139	0.14%
2021/01/07	0	0.00	1	30.00	29.90	-1	2,187	-0.05%
2021/01/06	28	30.96	0	0.00	29.50	28	2,207	1.27%
2021/01/05	8	31.14	8	31.26	31.50	0	2,152	0.00%
2021/01/04	13	30.01	1	30.15	30.00	12	2,095	0.57%
2020/12/31	6	30.31	3	29.87	29.85	3	2,097	0.14%
2020/12/30	2	30.50	22	30.25	30.25	-20	2,087	-0.96%
2020/12/29	0	0.00	3	30.00	29.55	-3	2,059	-0.15%
2020/12/25	1	29.60	0	0.00	29.25	1	2,030	0.05%
2020/12/24	3	29.57	3	29.95	29.50	0	2,028	0.00%
2020/12/22	5	28.48	0	0.00	28.10	5	1,990	0.25%
2020/12/21	10	28.82	2	29.08	28.95	8	1,985	0.40%
2020/12/18	11	29.24	0	0.00	29.20	11	1,944	0.57%
2020/12/17	4	29.38	1	29.65	29.60	3	1,938	0.15%
2020/12/15	21	29.69	0	0.00	29.60	21	1,927	1.09%
2020/12/14	5	30.50	1	30.85	30.45	4	1,911	0.21%
2020/12/11	4	31.23	1	31.45	30.70	3	1,899	0.16%
2020/12/10	13	31.12	2	31.03	31.15	11	1,873	0.59%
2020/12/09	3	31.43	11	31.50	31.70	-8	1,833	-0.44%
2020/12/07	5	29.24	0	0.00	29.15	5	1,665	0.30%
2020/12/04	4	29.95	0	0.00	29.95	4	1,643	0.24%
2020/12/03	53	30.31	8	30.58	30.30	45	1,635	2.75%
2020/12/02	35	31.16	1	30.95	30.80	34	1,601	2.12%
2020/12/01	13	30.91	9	30.53	32.00	4	1,531	0.26%
2020/11/30	10	30.03	2	29.83	29.75	8	1,457	0.55%
2020/11/27	37	30.23	2	30.13	30.00	35	1,440	2.43%
2020/11/26	5	29.83	1	29.95	29.80	4	1,417	0.28%
2020/11/25	11	30.15	3	30.17	29.80	8	1,401	0.57%
2020/11/24	3	30.40	35	30.01	29.65	-32	1,360	-2.35%
2020/11/23	20	30.26	3	30.35	30.10	17	1,293	1.31%
2020/11/20	56	29.24	44	29.23	29.25	12	1,206	0.99%
2020/11/19	3	27.90	0	0.00	27.80	3	1,097	0.27%
2020/11/18	0	0.00	1	27.75	27.80	-1	1,089	-0.09%
2020/11/17	14	27.99	0	0.00	27.45	14	1,086	1.29%
2020/11/16	0	0.00	1	27.90	27.80	-1	1,088	-0.09%
2020/11/12	27	27.89	10	27.91	27.70	17	1,074	1.58%
2020/11/11	3	27.18	1	27.05	27.40	2	1,033	0.19%
2020/11/10	1	26.75	0	0.00	26.55	1	1,021	0.10%
2020/11/06	0	0.00	0	27.15	27.20	0	1,002	0.00%
2020/11/05	2	27.53	0	0.00	27.50	2	998	0.20%
2020/11/04	4	28.21	0	0.00	27.80	4	992	0.40%
2020/11/03	0	0.00	1	27.70	27.70	-1	957	-0.10%
2020/10/28	8	27.48	8	27.10	26.85	0	912	0.00%
2020/10/26	2	27.10	2	26.90	26.85	0	892	0.00%
2020/10/22	3	27.45	72	27.82	27.50	-69	879	-7.84%
2020/10/21	14	28.80	8	29.50	28.45	6	848	0.71%
2020/10/20	8	28.40	40	28.27	28.40	-32	683	-4.68%
2020/10/19	2	27.55	3	27.72	27.55	-1	638	-0.16%
2020/10/16	1	27.00	2	26.60	26.70	-1	587	-0.17%
2020/10/15	105	27.87	3	27.62	27.30	102	569	17.90%	大買/鉅額交易
2020/10/14	1	26.00	3	25.83	26.40	-2	451	-0.44%
2020/10/13	1	25.15	0	0.00	25.50	1	421	0.24%
2020/10/12	1	25.30	0	0.00	25.10	1	415	0.24%
2020/09/28	0	0.00	1	24.05	24.15	-1	451	-0.22%
2020/09/25	1	23.85	4	23.34	23.70	-3	467	-0.64%
2020/09/24	1	23.95	1	24.30	24.35	0	553	0.00%
2020/09/15	0	0.00	1	25.55	25.45	-1	566	-0.18%
2020/09/11	0.1	25.25	0	0.00	25.35	0.1	567	0.02%
2020/09/10	1	25.70	13	25.56	25.80	-12	566	-2.12%
2020/09/08	0	0.00	3	25.35	25.60	-3	561	-0.53%
2020/09/03	0	0.00	2	25.33	25.50	-2	569	-0.35%
2020/09/02	1	25.15	1	25.25	25.20	0	574	0.00%
2020/08/27	1	25.15	1	25.45	25.20	0	764	0.00%
2020/08/26	1	24.75	0	0.00	24.90	1	770	0.13%
2020/08/17	0	0.00	1	25.45	25.45	-1	827	-0.12%
2020/08/07	0	0.00	1	25.30	25.00	-1	954	-0.10%
2020/08/03	0	0.00	4	24.96	24.80	-4	974	-0.41%
2020/07/30	0	0.00	3	23.93	24.30	-3	1,011	-0.30%
2020/07/29	3	23.63	0	0.00	23.70	3	1,076	0.28%
2020/07/28	0	0.00	0.3	23.55	23.55	-0.3	1,094	-0.03%
2020/07/23	4	25.66	0	0.00	25.25	4	1,250	0.32%
2020/07/22	1	24.95	2	25.35	25.55	-1	1,284	-0.08%
2020/07/21	0	0.00	4	25.04	24.90	-4	1,295	-0.31%
2020/07/17	2	24.60	0	0.00	24.40	2	1,377	0.15%
2020/07/16	2	24.98	1	25.25	24.95	1	1,406	0.07%
2020/07/15	2	25.00	3	25.42	25.05	-1	1,453	-0.07%
2020/07/14	2	25.88	0	0.00	25.75	2	1,534	0.13%
2020/07/13	1	26.05	0	0.00	26.05	1	1,677	0.06%
2020/07/08	0	0.00	2	27.15	27.20	-2	1,714	-0.12%
2020/07/07	10	27.10	0	0.00	27.10	10	1,719	0.58%
2020/07/06	3	27.00	3	27.05	27.10	0	1,746	0.00%
2020/07/03	2	26.70	1	27.00	27.00	1	1,777	0.06%
2020/06/23	2	26.10	0	0.00	26.15	2	1,731	0.12%
2020/06/16	2	26.35	0	0.00	26.35	2	1,773	0.11%
2020/06/11	0	0.00	1	26.70	26.60	-1	1,825	-0.05%
2020/06/09	0	0.00	1	27.35	27.40	-1	1,874	-0.05%
2020/06/08	5	28.38	1	28.05	28.05	4	1,894	0.21%
2020/06/05	1	28.55	2	28.70	28.45	-1	1,891	-0.05%
2020/06/04	5	28.51	6	28.58	28.45	-1	1,796	-0.06%
2020/06/02	3	28.45	3	27.83	27.75	0	1,770	0.00%
2020/06/01	4	28.18	1	28.15	28.05	3	1,777	0.17%
2020/05/22	1	27.80	1	27.00	27.00	0	2,030	0.00%
2020/05/14	5.1	27.87	3	29.10	27.25	2.1	2,248	0.09%
2020/05/13	0	0.00	0.1	27.90	27.80	-0.1	2,215	0.00%
2020/05/11	0	0.00	0.1	28.30	28.15	-0.1	2,249	0.00%
2020/05/08	4	28.75	3	28.72	28.15	1	2,303	0.04%
2020/05/06	1	29.10	12	28.34	28.30	-11	2,372	-0.46%
2020/05/05	5	29.16	7	29.31	28.80	-2	2,409	-0.08%
2020/05/04	5	27.90	5	27.80	27.75	0	2,479	0.00%
2020/04/30	3	29.38	11	29.59	28.50	-8	2,565	-0.31%
2020/04/29	0	0.00	10	27.80	28.00	-10	2,483	-0.40%
2020/04/28	2	27.75	1	27.40	27.40	1	2,537	0.04%
2020/04/24	1	27.95	2	28.15	27.85	-1	2,548	-0.04%
2020/04/23	1	27.80	0	0.00	27.90	1	2,597	0.04%
2020/04/22	3	28.50	2	28.35	28.20	1	2,666	0.04%
2020/04/21	5	27.82	3	27.80	27.45	2	2,682	0.07%
2020/04/20	15	28.63	2	28.50	28.20	13	2,767	0.47%
2020/04/17	3	27.78	0	0.00	27.30	3	2,803	0.11%
2020/04/16	11	26.35	2	27.00	27.65	9	3,005	0.30%
2020/04/15	28	24.96	26	23.74	25.20	2	2,939	0.07%
2020/04/07	0	0.00	11	20.80	21.65	-11	3,884	-0.28%
2020/04/01	0.2	19.95	5	19.80	20.00	-4.8	3,880	-0.12%
2020/03/30	5	19.50	0	0.00	19.50	5	3,897	0.13%
2020/03/25	0	0.00	1	19.40	19.50	-1	3,933	-0.03%
2020/03/19	2	17.90	0	0.00	16.85	2	4,001	0.05%
2020/03/18	1	19.15	3	19.08	18.70	-2	3,979	-0.05%
2020/03/17	1	18.75	6	18.61	18.45	-5	3,969	-0.13%
2020/03/16	1	20.50	1	21.30	20.35	0	3,943	0.00%
2020/03/13	6	22.50	1	22.50	22.55	5	3,917	0.13%
2020/03/12	0	0.00	35	24.65	24.40	-35	3,886	-0.90%
2020/03/11	1	28.15	0	0.00	27.05	1	3,864	0.03%
2020/03/10	3	28.00	0	0.00	28.00	3	3,878	0.08%
2020/03/09	0	0.00	1	28.30	28.00	-1	3,962	-0.03%
2020/03/05	0	0.00	2	29.43	30.10	-2	3,982	-0.05%
2020/03/04	12	29.16	5	29.15	29.05	7	3,960	0.18%
2020/03/03	15	29.70	0	0.00	29.80	15	3,946	0.38%
2020/02/27	0	0.00	10	29.50	29.05	-10	3,904	-0.26%
2020/02/26	0	0.00	1	30.90	30.80	-1	3,849	-0.03%
2020/02/25	47	32.65	70	33.06	32.50	-23	3,774	-0.61%
2020/02/24	37	32.65	8	32.41	33.25	29	3,657	0.79%
2020/02/21	2	31.78	5	31.58	31.65	-3	3,554	-0.08%
2020/02/20	2	31.35	4	31.00	31.05	-2	3,493	-0.06%
2020/02/19	0	0.00	2	31.05	31.00	-2	3,467	-0.06%
2020/02/18	29	31.25	15	31.20	31.30	14	3,444	0.41%
2020/02/14	3	30.77	0	0.00	30.60	3	3,352	0.09%
2020/02/13	1	30.80	0	0.00	30.30	1	3,323	0.03%
2020/02/12	2	30.90	3	31.10	30.90	-1	3,302	-0.03%
2020/02/11	18	31.22	18	31.83	31.10	0	3,274	0.00%
2020/02/10	17	31.09	33	30.92	31.10	-16	3,217	-0.50%
2020/02/07	2	30.80	1	30.80	30.50	1	3,165	0.03%
2020/02/06	17	31.16	15	31.35	31.15	2	3,130	0.06%
2020/02/05	22	31.75	20	31.01	30.70	2	3,067	0.07%
2020/02/04	11	29.66	10	29.84	30.55	1	2,935	0.03%
2020/02/03	21	27.93	21	27.07	27.80	0	2,837	0.00%
2020/01/31	9	28.84	4	27.73	28.60	5	2,802	0.18%
2020/01/30	0	0.00	4	27.86	27.45	-4	2,737	-0.15%
2020/01/20	0	0.00	2	30.93	30.50	-2	2,700	-0.07%
2020/01/17	1	31.25	0	0.00	31.25	1	2,672	0.04%
2020/01/16	2	32.15	1	32.20	31.80	1	2,648	0.04%
2020/01/15	21	32.25	1	32.00	32.20	20	2,564	0.78%
2020/01/14	35	32.73	32	32.32	32.60	3	2,499	0.12%
2020/01/13	8	31.46	6	31.77	31.70	2	2,385	0.08%
2020/01/10	18	33.05	18	33.13	32.70	0	2,303	0.00%
2020/01/09	1	31.00	4	31.78	31.30	-3	2,015	-0.15%
2020/01/08	19	32.33	13	32.10	31.15	6	1,960	0.31%
2020/01/07	7	31.81	28	32.04	32.00	-21	1,779	-1.18%
2020/01/06	13	31.55	15	33.11	33.70	-2	1,529	-0.13%
2020/01/03	76	30.64	78	30.54	30.65	-2	1,138	-0.18%
2019/12/31	0	0.00	1	28.30	28.10	-1	976	-0.10%
2019/12/30	10	28.30	0	0.00	28.00	10	972	1.03%
2019/12/25	0	0.00	5	27.67	27.55	-5	1,049	-0.48%
2019/12/19	4	27.15	4	27.60	27.20	0	1,103	0.00%
2019/12/18	2	27.63	0	0.00	27.65	2	1,089	0.18%
2019/12/11	0	0.00	1	26.85	26.65	-1	1,036	-0.10%
2019/12/10	0	0.00	3	26.75	26.50	-3	1,035	-0.29%
2019/12/09	0	0.00	2	27.10	26.80	-2	1,035	-0.19%
2019/12/06	1	27.20	0	0.00	27.00	1	1,035	0.10%
2019/12/05	1	26.85	10	27.24	27.10	-9	1,041	-0.86%
2019/12/04	5	27.75	12	27.92	27.50	-7	1,087	-0.64%
2019/12/03	15	26.86	1	27.00	27.00	14	998	1.40%
2019/11/29	0	25.20	0	0.00	25.30	0	956	0.00%
2019/11/27	0	0.00	1	25.30	25.65	-1	1,051	-0.10%
2019/11/26	0	0.00	5	25.00	25.05	-5	1,044	-0.48%
2019/11/22	2	24.80	0	0.00	24.80	2	1,037	0.19%
2019/11/20	0	0.00	6	24.93	24.95	-6	1,040	-0.58%
2019/11/19	0	24.80	0	0.00	24.85	0	1,040	0.00%
2019/11/13	5	25.85	5	25.85	25.65	0	1,037	0.00%
2019/11/06	0	26.35	1	26.35	26.35	-1	1,020	-0.10%
2019/11/05	0	26.55	0	0.00	26.55	0	1,027	0.00%
2019/11/01	1	26.50	0	0.00	26.45	1	1,039	0.10%
2019/10/31	0	0.00	1	26.70	26.60	-1	1,040	-0.10%
2019/10/30	6	26.68	0	0.00	26.65	6	1,040	0.58%
2019/10/29	0	26.65	0	0.00	26.65	0	1,038	0.00%
2019/10/28	2	27.35	0	0.00	27.20	2	1,057	0.19%
2019/10/24	6	27.76	7	27.84	27.90	-1	1,059	-0.09%
2019/10/23	1	26.70	2	26.90	26.90	-1	1,021	-0.10%
2019/10/22	2	26.55	0	0.00	26.50	2	1,007	0.20%
2019/10/18	0	26.40	0	0.00	26.50	0	1,010	0.00%
2019/10/16	2	26.95	11	27.10	26.60	-9	1,009	-0.89%
2019/10/14	0	0.00	1	28.00	27.70	-1	974	-0.10%
2019/10/09	0	28.20	0	0.00	28.05	0	961	0.00%
2019/10/08	0	0.00	1	28.50	28.40	-1	959	-0.10%
2019/10/07	8	29.06	10	28.84	28.90	-2	936	-0.21%
2019/10/03	2	28.15	16	28.27	28.15	-14	874	-1.60%
2019/10/02	23	28.59	12	28.73	28.60	11	866	1.27%
2019/10/01	34	28.96	79	28.77	29.10	-45	847	-5.31%
2019/09/27	6	28.03	1	28.05	28.05	5	770	0.65%
2019/09/26	2	27.93	1	27.30	27.30	1	695	0.14%
2019/09/25	1	26.80	0	0.00	27.00	1	662	0.15%
2019/09/24	7	26.92	0	0.00	26.80	7	653	1.07%
2019/09/23	22	27.09	0	0.00	27.00	22	651	3.38%
2019/09/20	11	27.10	0	0.00	27.05	11	649	1.69%
2019/09/19	22	27.60	0	0.00	27.05	22	650	3.38%
2019/09/18	0.2	27.20	4	27.24	27.20	-3.8	645	-0.59%
2019/09/17	1	27.30	0	0.00	27.50	1	636	0.16%
2019/09/11	5	26.79	0	0.00	26.75	5	604	0.83%
2019/09/09	0	0.00	8	27.23	26.90	-8	600	-1.33%
2019/09/06	6	28.10	0	0.00	27.80	6	585	1.03%
2019/09/05	1	27.30	5	27.50	27.50	-4	513	-0.78%
2019/09/04	10	26.60	0	0.00	26.65	10	501	1.99%
2019/09/02	0	0.00	1	27.00	26.85	-1	493	-0.20%
2019/08/30	7	26.49	1	26.75	26.75	6	451	1.33%
2019/08/27	2	23.95	0	0.00	23.90	2	425	0.47%
2019/08/21	2	24.60	0	0.00	24.65	2	441	0.45%
2019/08/07	2	25.05	0	0.00	23.75	2	475	0.42%
2019/08/06	1	24.30	2	24.10	24.70	-1	472	-0.21%
2019/08/05	0	0.00	2	25.70	25.35	-2	470	-0.42%
2019/08/02	0	0.00	4	26.70	26.40	-4	470	-0.85%
2019/07/29	1	28.05	1	28.20	28.20	0	483	0.00%
2019/07/25	2	28.75	0	0.00	28.75	2	474	0.42%
2019/07/24	1	28.75	1	28.75	28.75	0	475	0.00%
2019/07/22	1	28.55	0	0.00	28.55	1	489	0.20%
2019/07/18	1	28.35	0	0.00	28.20	1	489	0.20%
2019/07/15	1	28.60	0	0.00	28.85	1	552	0.18%
2019/07/12	0	0.00	2	28.75	29.15	-2	602	-0.33%
2019/07/05	2	29.78	0	0.00	29.30	2	690	0.29%
2019/06/19	1	28.30	0	0.00	28.20	1	796	0.13%
2019/06/11	0	0.00	2	27.15	27.15	-2	844	-0.24%
2019/06/10	1	27.10	0	0.00	27.10	1	849	0.12%
2019/06/05	2	28.20	1	27.70	27.60	1	884	0.11%
2019/05/27	0	0.00	3	26.65	27.20	-3	927	-0.32%
2019/05/09	0	0.00	1	29.00	28.60	-1	1,147	-0.09%
2019/05/03	1	31.30	0	0.00	31.50	1	1,121	0.09%
2019/04/26	0	0.00	1	31.50	31.50	-1	1,145	-0.09%
2019/04/24	0	0.00	2	32.60	32.40	-2	1,187	-0.17%
2019/04/23	3	33.05	0	0.00	33.10	3	1,183	0.25%
2019/04/19	0	0.00	2	32.63	32.55	-2	1,139	-0.18%
2019/04/18	5	34.17	0	0.00	32.20	5	1,136	0.44%
2019/04/17	3	33.57	3	33.50	33.50	0	1,110	0.00%
2019/04/16	1	32.90	2	32.85	32.90	-1	1,070	-0.09%
2019/04/08	0	0.00	1	31.80	31.90	-1	1,009	-0.10%
2019/03/25	0	0.00	1	30.80	30.60	-1	1,029	-0.10%
2019/03/21	1	31.50	0	0.00	31.95	1	1,037	0.10%
2019/03/12	2	33.93	0	0.00	32.50	2	1,265	0.16%
2019/03/08	0	0.00	1	32.00	31.90	-1	1,393	-0.07%
2019/03/07	1	32.40	0	0.00	32.20	1	1,413	0.07%
2019/02/27	0	0.00	1	32.10	31.35	-1	1,494	-0.07%
2019/02/25	0	0.00	2	33.70	33.10	-2	1,515	-0.13%
2019/02/21	0	0.00	1	33.00	33.00	-1	1,633	-0.06%
2019/02/20	0	0.00	2	33.00	32.65	-2	1,666	-0.12%
2019/02/14	0	0.00	4	32.83	32.75	-4	1,694	-0.24%
2019/02/13	1	33.70	13	32.93	33.55	-12	1,686	-0.71%
2019/02/12	10	31.80	0	0.00	32.00	10	1,628	0.61%
2019/01/28	2	30.78	0	0.00	30.35	2	1,751	0.11%
2019/01/25	1	30.50	0	0.00	30.55	1	1,865	0.05%
2019/01/22	0	0.00	1	31.05	30.60	-1	2,056	-0.05%
2019/01/17	1	31.70	0	0.00	31.00	1	2,140	0.05%
2019/01/11	2	29.85	2	29.40	29.35	0	2,207	0.00%
2019/01/09	3	29.85	3	30.22	29.50	0	2,259	0.00%
2019/01/07	4	29.05	4	29.03	29.00	0	2,303	0.00%
2019/01/04	2	28.00	0	0.00	28.25	2	2,348	0.09%
2019/01/03	0	0.00	2	28.95	29.05	-2	2,361	-0.08%
2018/12/27	1	30.90	0	0.00	30.70	1	2,463	0.04%
2018/12/26	1	30.60	1	30.00	30.00	0	2,494	0.00%
2018/12/20	0	0.00	3	30.18	30.15	-3	2,616	-0.11%
2018/12/19	1	32.10	0	0.00	32.10	1	2,628	0.04%
2018/12/18	0	0.00	3	31.35	31.45	-3	2,642	-0.11%
2018/12/17	1	32.60	0	0.00	32.30	1	2,656	0.04%
2018/12/12	3	33.60	7	33.82	34.00	-4	2,697	-0.15%
2018/12/10	1	33.50	1	33.00	32.35	0	2,741	0.00%
2018/12/07	11	34.19	7	34.11	34.40	4	2,754	0.15%
2018/12/06	46	35.85	46	34.81	33.10	0	2,792	0.00%
2018/12/05	5	34.26	5	34.62	34.50	0	2,733	0.00%
2018/12/04	13	35.80	58	36.19	35.05	-45	2,770	-1.62%
2018/12/03	42	34.50	4	33.99	34.50	38	2,786	1.36%
2018/11/29	0	0.00	4	31.85	30.95	-4	2,755	-0.15%
2018/11/28	8	31.11	0	0.00	31.20	8	2,775	0.29%
2018/11/27	0	0.00	3	30.42	30.50	-3	2,819	-0.11%
2018/11/23	6	28.70	6	29.35	28.90	0	2,921	0.00%
2018/11/22	1	29.90	4	29.60	29.60	-3	2,997	-0.10%
2018/11/21	4	31.23	4	30.90	30.90	0	3,073	0.00%
2018/11/20	21	30.89	20	30.65	30.75	1	3,174	0.03%
2018/11/16	3	28.93	5	28.83	28.40	-2	3,308	-0.06%
2018/11/14	2	27.80	0	0.00	27.65	2	3,331	0.06%
2018/11/12	1	27.75	2	27.38	27.40	-1	3,508	-0.03%
2018/11/09	3	28.03	4	28.44	28.50	-1	3,674	-0.03%
2018/11/08	3	29.23	1	29.30	27.90	2	3,874	0.05%
2018/11/07	9	28.31	8	28.44	28.75	1	3,939	0.03%
2018/11/05	2	29.05	2	28.55	27.95	0	4,018	0.00%
2018/11/02	1	29.10	2	28.23	28.75	-1	4,090	-0.02%
2018/11/01	7	28.49	14	27.94	27.95	-7	4,098	-0.17%
2018/10/31	13	26.02	2	26.45	26.90	11	4,057	0.27%
2018/10/26	3	24.87	4	24.75	24.65	-1	4,296	-0.02%
2018/10/25	2	24.30	0	0.00	24.25	2	4,325	0.05%
2018/10/24	2	27.50	1	27.10	26.90	1	4,447	0.02%
2018/10/23	1	27.30	0	0.00	27.30	1	4,543	0.02%
2018/10/22	1	28.20	4	28.65	28.90	-3	4,606	-0.07%
2018/10/19	3	29.05	0	0.00	29.15	3	4,742	0.06%
2018/10/18	1	30.15	0	0.00	30.40	1	4,773	0.02%
2018/10/17	0	0.00	1	31.85	30.40	-1	4,854	-0.02%
2018/10/16	4	31.20	9	31.03	31.20	-5	4,937	-0.10%
2018/10/15	6	30.12	0	0.00	29.90	6	5,034	0.12%
2018/10/12	12	29.35	11	29.55	29.50	1	5,214	0.02%
2018/10/09	1	32.35	3	32.17	31.85	-2	5,688	-0.04%
2018/10/08	6	31.93	7	31.54	32.20	-1	5,834	-0.02%
2018/10/05	2	32.40	1	34.20	32.30	1	5,857	0.02%
2018/10/04	5	36.85	2	37.10	35.85	3	5,899	0.05%
2018/10/03	1	37.25	1	37.60	36.95	0	5,936	0.00%
2018/10/02	3	38.30	1	38.00	37.50	2	6,033	0.03%
2018/10/01	1	37.60	1	37.50	37.60	0	6,126	0.00%
2018/09/28	1	36.75	3	37.15	36.85	-2	6,273	-0.03%
2018/09/27	4	37.95	5	38.28	37.05	-1	6,504	-0.02%
2018/09/26	2	38.90	0	0.00	38.85	2	6,676	0.03%
2018/09/21	0	0.00	1	39.30	39.45	-1	7,017	-0.01%
2018/09/20	1	38.80	1	39.85	38.80	0	7,158	0.00%
2018/09/19	4	40.18	4	39.76	39.20	0	7,395	0.00%
2018/09/18	3	39.70	0	0.00	39.70	3	7,391	0.04%
2018/09/17	2	41.25	1	40.90	41.10	1	7,372	0.01%
2018/09/14	10	41.35	12	41.44	41.20	-2	7,360	-0.03%
2018/09/13	9	41.07	4	40.18	39.60	5	7,312	0.07%
2018/09/12	6	39.58	6	40.10	39.50	0	7,280	0.00%
2018/09/11	2	42.30	0	0.00	41.20	2	7,233	0.03%
2018/09/10	9	42.43	10	41.86	42.50	-1	7,186	-0.01%
2018/09/07	11	43.34	12	42.50	41.30	-1	7,145	-0.01%
2018/09/06	9	45.75	9	45.51	45.45	0	7,095	0.00%
2018/09/05	21	45.94	21	45.82	45.50	0	7,092	0.00%
2018/09/04	4	45.43	6	45.56	46.25	-2	7,196	-0.03%
2018/09/03	19	45.59	20	45.03	45.00	-1	7,225	-0.01%
2018/08/31	10	48.69	11	48.65	48.45	-1	7,216	-0.01%
2018/08/30	17	48.44	17	48.13	48.00	0	7,293	0.00%
2018/08/29	16	48.43	23	48.76	48.35	-7	7,330	-0.10%
2018/08/28	13	47.87	13	48.27	47.60	0	7,352	0.00%
2018/08/27	19	46.57	21	47.08	48.30	-2	7,293	-0.03%
2018/08/24	21	43.77	35	43.80	44.05	-14	7,200	-0.19%
2018/08/23	19	43.18	5	43.79	42.10	14	7,151	0.20%
2018/08/22	3	46.67	2	46.05	45.50	1	7,106	0.01%
2018/08/21	2	46.80	1	46.90	47.05	1	7,505	0.01%
2018/08/20	5	46.77	5	46.50	46.80	0	7,655	0.00%
2018/08/17	10	46.50	10	46.24	46.35	0	7,878	0.00%
2018/08/16	23	49.21	17	49.13	48.60	6	8,164	0.07%
2018/08/15	27	48.10	28	48.15	47.80	-1	8,453	-0.01%
2018/08/14	5	45.06	7	45.50	47.30	-2	8,663	-0.02%
2018/08/13	3	42.78	11	43.48	43.00	-8	8,773	-0.09%
2018/08/10	2	46.70	2	47.33	46.90	0	8,845	0.00%
2018/08/09	5	48.65	4	48.70	47.70	1	8,973	0.01%
2018/08/08	3	50.63	6	51.55	48.80	-3	9,068	-0.03%
2018/08/07	4	50.55	4	50.93	50.70	0	9,340	0.00%
2018/08/06	3	51.07	1	50.00	49.70	2	9,599	0.02%
2018/08/03	23	48.25	23	48.62	50.50	0	9,915	0.00%
2018/08/02	5	48.71	2	47.63	46.85	3	9,918	0.03%
2018/08/01	3	52.23	1	51.60	51.40	2	9,870	0.02%
2018/07/31	7	51.73	2	51.10	51.00	5	9,834	0.05%
2018/07/30	13	52.41	11	53.17	51.10	2	9,729	0.02%
2018/07/27	3	57.00	3	56.20	56.70	0	9,633	0.00%
2018/07/26	30	56.11	17	56.72	56.60	13	9,571	0.14%
2018/07/25	4	54.35	4	54.48	54.00	0	9,420	0.00%
2018/07/24	10	54.13	14	54.50	54.80	-4	9,413	-0.04%
2018/07/23	5	54.14	6	52.62	54.80	-1	9,397	-0.01%
2018/07/20	19	53.06	22	53.43	52.30	-3	9,344	-0.03%
2018/07/19	13	55.62	10	56.27	57.00	3	9,256	0.03%
2018/07/18	14	61.40	28	58.15	55.40	-14	9,125	-0.15%
2018/07/17	13	65.20	8	65.29	61.50	5	8,832	0.06%
2018/07/16	6	69.32	5	67.04	66.60	1	8,657	0.01%
2018/07/13	0	0.00	1	66.40	66.40	-1	8,567	-0.01%
2018/07/12	1	66.60	2	66.55	66.30	-1	8,562	-0.01%
2018/07/11	4	64.93	4	65.65	63.60	0	8,591	0.00%
2018/07/10	2	62.05	1	64.70	67.60	1	8,825	0.01%
2018/07/06	2	66.30	0	0.00	64.00	2	8,667	0.02%
2018/07/05	21	70.61	16	71.26	68.10	5	8,546	0.06%
2018/07/04	23	70.26	31	69.18	69.80	-8	8,345	-0.10%
2018/07/03	16	74.06	12	75.75	73.10	4	8,184	0.05%
2018/07/02	5	73.86	5	72.42	71.20	0	7,949	0.00%
2018/06/29	10	70.80	12	70.82	70.50	-2	7,890	-0.03%
2018/06/28	4	74.80	4	74.13	73.00	0	7,787	0.00%
2018/06/20	0	0.00	3	59.90	66.50	-3	7,916	-0.04%
2018/06/14	29	68.69	0	0.00	66.00	29	8,326	0.35%
2018/06/12	7	78.60	27	78.87	78.10	-20	8,308	-0.24%
2018/06/11	2	73.90	10	77.62	77.80	-8	8,258	-0.10%
2018/06/08	5	69.64	16	69.70	70.80	-11	8,217	-0.13%
2018/06/07	12	68.50	1	71.90	72.00	11	8,191	0.13%
2018/06/06	0	0.00	18	65.25	65.60	-18	8,091	-0.22%
2018/06/05	14	61.11	17	60.00	59.70	-3	8,062	-0.04%
2018/06/01	14	54.54	8	53.74	53.30	6	8,313	0.07%
2018/05/31	6	55.48	17	54.74	52.40	-11	8,872	-0.12%
2018/05/30	10	55.88	28	56.58	57.10	-18	9,042	-0.20%
2018/05/29	42	57.72	30	57.90	58.80	12	9,052	0.13%
2018/05/28	35	54.56	18	55.28	55.70	17	8,710	0.20%
2018/05/25	41	48.67	44	49.15	50.70	-3	8,558	-0.04%
2018/05/24	55	45.28	58	45.20	46.10	-3	8,327	-0.04%
2018/05/23	45	43.71	21	43.80	42.80	24	8,045	0.30%
2018/05/22	58	42.43	81	42.67	44.00	-23	7,771	-0.30%
2018/05/21	32	38.65	39	38.23	40.00	-7	7,447	-0.09%
2018/05/18	6	37.16	0	0.00	36.45	6	7,305	0.08%
2018/05/17	7	35.89	2	36.10	35.50	5	7,259	0.07%
2018/05/16	10	39.20	27	38.79	39.10	-17	7,531	-0.23%
2018/05/15	91	40.71	98	39.67	39.10	-7	7,638	-0.09%
2018/05/14	33	39.08	29	39.49	40.15	4	7,524	0.05%
2018/05/11	33	35.95	42	34.46	36.65	-9	7,250	-0.12%
2018/05/10	30	33.74	24	33.58	34.95	6	6,895	0.09%
2018/05/09	8	32.09	9	31.77	31.80	-1	6,761	-0.01%
2018/05/08	4	30.81	4	31.29	30.55	0	6,714	0.00%
2018/05/07	6	31.05	4	30.83	31.00	2	6,712	0.03%
2018/05/04	0	0.00	1	29.95	29.75	-1	6,670	-0.01%
2018/05/03	7	29.06	14	29.16	29.50	-7	6,655	-0.11%
2018/05/02	1	30.25	0	0.00	30.00	1	6,644	0.02%
2018/04/30	3	29.43	4	29.54	29.95	-1	6,654	-0.02%
2018/04/27	8	29.43	5	29.20	30.45	3	6,685	0.04%
2018/04/26	10	29.21	7.3	28.80	28.15	2.7	6,734	0.04%
2018/04/25	5	30.56	1	30.60	31.25	4	6,698	0.06%
2018/04/24	3	33.02	12	34.23	31.75	-9	6,695	-0.13%
2018/04/23	1	35.70	2	36.00	35.10	-1	6,697	-0.01%
2018/04/20	1	35.40	0	0.00	35.00	1	6,777	0.01%
2018/04/19	2	36.33	0	0.00	35.65	2	7,020	0.03%
2018/04/18	10	35.33	1	35.00	35.50	9	7,172	0.13%
2018/04/17	1	35.10	7.3	35.49	34.25	-6.3	7,416	-0.08%
2018/04/16	1.5	37.21	16	36.70	37.00	-14.5	7,342	-0.20%
2018/04/13	4	35.54	7	35.33	34.90	-3	7,105	-0.04%
2018/04/11	9	33.88	12	33.77	33.75	-3	7,073	-0.04%
2018/04/10	5	35.55	0	0.00	34.45	5	7,196	0.07%
2018/04/09	2	35.40	6	36.08	36.40	-4	7,222	-0.06%
2018/04/03	11	34.95	5	34.90	34.75	6	7,218	0.08%
2018/03/31	3	36.20	0	0.00	36.05	3	7,406	0.04%
2018/03/30	7	36.13	0	0.00	35.80	7	7,418	0.09%
2018/03/29	24	35.60	17	36.16	36.10	7	7,305	0.10%
2018/03/28	1	35.50	4	34.83	34.10	-3	7,205	-0.04%
2018/03/27	2	34.05	0	0.00	34.40	2	7,132	0.03%
2018/03/26	2	33.40	0	0.00	33.30	2	7,098	0.03%
2018/03/23	2	33.45	0	0.00	33.20	2	7,064	0.03%
2018/03/22	8	36.14	5	36.59	34.75	3	6,999	0.04%
2018/03/21	7	35.49	2	36.38	36.00	5	6,781	0.07%
2018/03/20	3	32.07	0	0.00	33.40	3	6,551	0.05%
2018/03/19	3	33.00	2	33.05	32.90	1	6,496	0.02%
2018/03/16	0	0.00	4	34.13	33.90	-4	6,460	-0.06%
2018/03/15	4	35.01	0	0.00	34.45	4	6,423	0.06%
2018/03/14	8	33.78	0	0.00	33.90	8	6,320	0.13%
2018/03/13	1	34.15	1	34.05	34.45	0	6,271	0.00%
2018/03/12	1	34.15	5	34.01	33.50	-4	6,220	-0.06%
2018/03/09	5	34.44	2	34.43	34.10	3	6,167	0.05%
2018/03/08	11	35.82	1	36.30	34.80	10	6,098	0.16%
2018/03/07	6	36.74	5	37.05	35.10	1	5,925	0.02%
2018/03/06	94	37.16	93	37.42	37.20	1	5,676	0.02%
2018/03/05	82	34.45	95	34.63	35.30	-13	5,056	-0.26%
2018/03/02	1	32.90	0	0.00	32.10	1	4,786	0.02%
2018/03/01	3	31.90	2	32.28	32.70	1	4,682	0.02%
2018/02/27	3	30.98	3	31.13	31.10	0	4,582	0.00%
2018/02/26	4	31.59	10	30.93	30.50	-6	4,544	-0.13%
2018/02/23	0	0.00	1	33.60	31.60	-1	4,485	-0.02%
2018/02/22	15	33.74	7	34.09	32.10	8	4,352	0.18%
2018/02/21	3	31.98	6	31.88	32.60	-3	4,151	-0.07%
2018/02/12	4	30.44	3	30.12	29.65	1	4,043	0.02%
2018/02/09	2	29.20	2	30.13	30.90	0	3,953	0.00%
2018/02/08	88	33.07	217	32.68	31.80	-129	3,827	-3.37%	大賣/鉅額交易
2018/02/07	8	33.06	8	32.23	33.15	0	3,356	0.00%
2018/02/06	15	29.88	10	28.98	30.15	5	3,055	0.16%
2018/02/05	1	29.20	2	29.35	29.30	-1	2,769	-0.04%
2018/02/02	3	28.97	6	29.09	28.70	-3	2,712	-0.11%
2018/02/01	7	28.36	4	28.66	29.00	3	2,673	0.11%
2018/01/31	1	27.65	0	0.00	27.70	1	2,641	0.04%
2018/01/30	9	27.62	0	0.00	27.10	9	2,625	0.34%
2018/01/24	43	29.32	25	29.43	30.00	18	2,582	0.70%
2018/01/23	25	29.62	45	30.13	29.45	-20	2,626	-0.76%
2018/01/22	7	32.16	17	31.79	31.75	-10	2,607	-0.38%
2018/01/19	7	30.35	5	30.31	30.35	2	2,469	0.08%
2018/01/18	14	30.09	0	0.00	29.85	14	2,432	0.58%
2018/01/17	18	30.63	9	31.36	30.30	9	2,375	0.38%
2018/01/16	9	31.94	0	0.00	31.10	9	2,294	0.39%
2018/01/15	15	32.85	8	33.26	32.75	7	2,169	0.32%
2018/01/12	9	30.96	10	30.92	31.20	-1	1,888	-0.05%
2018/01/11	46	29.71	42	29.54	29.50	4	1,649	0.24%
2018/01/10	2	26.65	3	26.78	28.00	-1	1,342	-0.07%
2018/01/09	5	26.90	0	0.00	26.35	5	1,285	0.39%
2018/01/08	0	0.00	1	26.40	26.40	-1	1,214	-0.08%
2018/01/04	3	28.95	0	0.00	27.35	3	1,147	0.26%
2018/01/03	23	27.57	28	27.85	27.95	-5	982	-0.51%
2018/01/02	0	0.00	4	26.83	27.00	-4	885	-0.45%