僑威 (3078)-華南永昌-高雄券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
76.9
漲跌
▼0.2
漲幅
-0.26%
成交量
1,181張
產業
上櫃電子零組件類股
529人加入追蹤

立即追蹤
本地時間:14:30

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

僑威 (3078)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	10	77.00	77.10	-10	2,346	-0.43%
2024/04/30	1	75.20	1	75.30	75.60	0	2,342	0.00%
2024/04/29	3	75.37	4	75.58	75.40	-1	2,352	-0.04%
2024/04/26	1	73.60	0	0.00	73.70	1	2,390	0.04%
2024/04/25	0	0.00	1	73.80	73.40	-1	2,392	-0.04%
2024/04/24	12	74.45	0	74.00	74.30	12	2,393	0.50%
2024/04/23	3	73.67	0	0.00	73.50	3	2,411	0.12%
2024/04/22	1	73.80	3	76.20	73.50	-2	2,419	-0.08%
2024/04/18	0	0.00	3	77.80	78.20	-3	2,407	-0.12%
2024/04/17	2	77.35	0	0.00	77.40	2	2,422	0.08%
2024/04/16	1	77.50	14	77.62	77.10	-13	2,461	-0.53%
2024/04/15	1	78.70	1	78.90	78.60	0	2,593	0.00%
2024/04/11	1	77.80	1	77.80	77.80	0	2,626	0.00%
2024/04/10	2	78.25	2	78.50	78.10	0	2,709	0.00%
2024/04/09	1	79.30	2	79.00	78.90	-1	2,704	-0.04%
2024/04/08	2	78.85	1	78.70	78.70	1	2,722	0.04%
2024/04/03	0.4	79.20	0	0.00	79.10	0.4	2,800	0.01%
2024/04/02	14.5	79.76	0	0.00	79.60	14.5	2,920	0.50%
2024/04/01	1	79.70	0	0.00	79.50	1	2,941	0.03%
2024/03/29	1.3	79.16	0	0.00	79.20	1.3	2,968	0.04%
2024/03/28	0.4	79.90	0	0.00	79.50	0.4	2,986	0.01%
2024/03/27	2	79.40	5	79.46	79.70	-3	3,001	-0.10%
2024/03/26	1	78.80	27	79.65	79.10	-26	3,020	-0.86%
2024/03/25	2	80.90	1	80.50	80.50	1	3,034	0.03%
2024/03/22	4.1	80.51	0	0.00	81.00	4.1	3,053	0.13%
2024/03/21	3	81.73	0	0.00	81.60	3	3,060	0.10%
2024/03/20	0	0.00	2	82.05	82.00	-2	3,106	-0.06%
2024/03/18	3	80.43	1	81.10	80.50	2	3,196	0.06%
2024/03/15	0	0.00	1	79.90	80.00	-1	3,305	-0.03%
2024/03/14	11	79.76	3	79.87	79.30	8	3,542	0.23%
2024/03/13	3	77.70	12	77.83	77.80	-9	4,053	-0.22%
2024/03/12	5	78.44	1	78.10	78.40	4	4,126	0.10%
2024/03/11	22	77.60	10	77.66	77.90	12	4,156	0.29%
2024/03/08	5	80.42	3	80.50	79.30	2	4,164	0.05%
2024/03/07	3	82.23	0	0.00	81.60	3	4,190	0.07%
2024/03/06	27	85.21	10	85.43	84.00	17	4,129	0.41%
2024/03/05	0	0.00	3	82.60	83.60	-3	3,947	-0.08%
2024/03/04	3	83.33	3	83.13	83.00	0	3,982	0.00%
2024/03/01	0	0.00	7	83.29	82.70	-7	3,988	-0.18%
2024/02/27	0	0.00	19	82.01	81.80	-19	4,194	-0.45%
2024/02/26	0	0.00	12	82.92	83.10	-12	5,009	-0.24%
2024/02/23	12	82.35	13	82.85	81.90	-1	5,308	-0.02%
2024/02/22	5	82.30	5	83.00	82.70	0	5,356	0.00%
2024/02/21	0	0.00	2	83.00	82.40	-2	5,444	-0.04%
2024/02/20	4	82.83	3	82.87	82.70	1	5,479	0.02%
2024/02/19	0	0.00	6	83.27	83.20	-6	5,496	-0.11%
2024/02/16	0	0.00	7	82.74	83.10	-7	5,588	-0.13%
2024/02/15	4	81.40	3	81.60	82.20	1	5,724	0.02%
2024/02/05	1	80.00	1	80.80	79.80	0	5,823	0.00%
2024/02/02	0	80.20	4	79.85	79.60	-4	5,872	-0.07%
2024/02/01	1	79.30	0	0.00	79.00	1	5,946	0.02%
2024/01/31	0.2	79.21	0	0.00	78.80	0.2	6,057	0.00%
2024/01/29	0	0.00	3	79.40	79.70	-3	6,240	-0.05%
2024/01/26	3	78.57	0	0.00	78.10	3	6,288	0.05%
2024/01/25	4	79.50	0	0.00	79.10	4	6,364	0.06%
2024/01/23	2	80.60	5	80.22	80.20	-3	6,599	-0.05%
2024/01/22	8	79.65	8	80.53	80.70	0	6,667	0.00%
2024/01/19	0	0.00	1	78.70	78.70	-1	6,846	-0.01%
2024/01/18	1	77.60	1	77.40	78.00	0	6,960	0.00%
2024/01/17	5	78.16	1	77.80	77.80	4	7,288	0.05%
2024/01/15	10	78.51	12	79.24	79.10	-2	7,510	-0.03%
2024/01/12	1	78.30	0	0.00	78.00	1	7,564	0.01%
2024/01/11	1	78.10	4.2	78.97	79.00	-3.2	7,620	-0.04%
2024/01/10	0.5	77.64	2	77.50	77.40	-1.5	7,775	-0.02%
2024/01/09	6	79.17	4	79.68	78.30	2	8,039	0.02%
2024/01/08	13	81.98	9	81.30	81.30	4	8,046	0.05%
2024/01/05	5	81.66	4	81.80	81.80	1	8,493	0.01%
2024/01/04	6	81.97	3	82.53	81.60	3	8,691	0.03%
2024/01/03	4	83.00	3	83.13	83.00	1	8,692	0.01%
2024/01/02	0	0.00	7	83.93	83.90	-7	8,732	-0.08%
2023/12/29	11	84.26	3	84.20	84.20	8	8,851	0.09%
2023/12/28	6	83.83	6	84.30	84.80	0	8,890	0.00%
2023/12/27	6	83.23	2	82.60	82.60	4	8,907	0.04%
2023/12/26	3.1	82.73	1	82.70	82.70	2.1	8,961	0.02%
2023/12/25	5.5	82.99	4	82.70	82.70	1.5	9,008	0.02%
2023/12/22	3	83.07	0	0.00	83.00	3	9,019	0.03%
2023/12/21	4	83.03	0	0.00	82.90	4	9,045	0.04%
2023/12/20	4	83.48	0	83.70	83.20	4	9,062	0.04%
2023/12/19	2	82.85	1	83.00	82.90	1	9,089	0.01%
2023/12/18	5	83.24	1	83.30	83.30	4	9,166	0.04%
2023/12/15	11.1	83.39	5	83.22	83.20	6.1	9,244	0.07%
2023/12/14	9	83.92	4	83.80	83.80	5	9,271	0.05%
2023/12/13	16	83.86	19	84.13	83.80	-3	9,276	-0.03%
2023/12/12	4	84.50	13	84.08	84.00	-9	9,315	-0.10%
2023/12/11	13	85.46	6	85.68	85.30	7	9,265	0.08%
2023/12/08	33	87.11	25	87.90	87.70	8	9,109	0.09%
2023/12/07	8	83.93	6	83.60	83.60	2	8,853	0.02%
2023/12/06	1	82.90	9	82.90	82.80	-8	8,957	-0.09%
2023/12/05	2.2	83.18	1.2	82.92	82.90	1	8,994	0.01%
2023/12/04	10.2	84.49	8	84.09	83.90	2.2	9,146	0.02%
2023/12/01	3	84.00	4	84.48	84.50	-1	9,155	-0.01%
2023/11/30	5	84.20	0	0.00	84.50	5	9,201	0.05%
2023/11/29	9	84.77	5	84.06	83.90	4	9,271	0.04%
2023/11/28	7	83.81	0	0.00	84.40	7	9,517	0.07%
2023/11/27	14	84.39	9	83.60	83.60	5	9,886	0.05%
2023/11/24	15	85.28	10.1	85.16	85.00	4.9	9,861	0.05%
2023/11/23	91	86.60	70	86.19	84.60	21	9,778	0.21%
2023/11/22	3.1	85.30	11	85.29	85.40	-7.9	9,040	-0.09%
2023/11/21	4	84.05	4	83.95	83.60	0	8,830	0.00%
2023/11/20	7	83.29	5	84.12	84.20	2	8,932	0.02%
2023/11/17	3	82.73	8	82.89	82.80	-5	9,002	-0.06%
2023/11/16	10	81.69	6	82.00	81.90	4	9,156	0.04%
2023/11/15	6	82.70	2	82.20	81.80	4	9,259	0.04%
2023/11/14	5	82.86	6.1	84.20	82.50	-1.1	9,568	-0.01%
2023/11/13	23.1	82.47	27	82.28	82.30	-3.9	9,744	-0.04%
2023/11/10	7	84.20	7.1	85.00	84.90	-0.1	9,948	0.00%
2023/11/09	18.1	84.81	3	85.00	84.20	15.1	10,522	0.14%
2023/11/08	1	85.80	8	85.16	84.70	-7	10,860	-0.06%
2023/11/07	4	84.28	4	84.78	84.80	0	11,106	0.00%
2023/11/06	2.1	83.61	2	83.60	83.50	0.1	11,270	0.00%
2023/11/03	4	83.50	7.1	83.12	83.10	-3.1	11,597	-0.03%
2023/11/02	1	82.60	3.1	82.74	83.90	-2.1	11,808	-0.02%
2023/11/01	2.1	80.58	4	81.18	81.20	-1.9	11,962	-0.02%
2023/10/31	11.4	82.94	12	82.38	81.70	-0.6	12,113	0.00%
2023/10/30	2	84.65	17	84.72	84.70	-15	12,075	-0.12%
2023/10/27	25	84.56	7	84.84	84.80	18	12,072	0.15%
2023/10/26	8.5	83.22	9	83.06	82.70	-0.5	12,122	0.00%
2023/10/25	23	85.71	11	84.71	83.50	12	12,295	0.10%
2023/10/24	12	84.50	8.1	82.80	85.30	3.9	12,105	0.03%
2023/10/23	2	80.35	3	80.50	80.00	-1	11,995	-0.01%
2023/10/20	1	80.10	0	0.00	80.70	1	12,076	0.01%
2023/10/19	5	81.06	10	81.02	81.70	-5	12,162	-0.04%
2023/10/18	8.2	81.55	4	81.58	80.60	4.2	12,231	0.03%
2023/10/17	5	85.28	5	84.70	83.80	0	12,246	0.00%
2023/10/16	11	83.88	8	84.34	84.40	3	12,366	0.02%
2023/10/13	23.3	84.69	14.1	84.61	84.00	9.2	13,411	0.07%
2023/10/12	2	81.75	17	81.36	83.50	-15	13,339	-0.11%
2023/10/11	18	81.64	18	80.37	79.20	0	13,437	0.00%
2023/10/06	2	80.30	31	80.72	80.90	-29	13,554	-0.21%
2023/10/05	10	80.88	1	80.90	80.10	9	13,613	0.07%
2023/10/04	0	0.00	2.2	79.74	80.60	-2.2	13,649	-0.02%
2023/10/03	10	80.24	3	79.93	79.20	7	13,795	0.05%
2023/10/02	1	79.50	4	79.15	79.10	-3	13,861	-0.02%
2023/09/28	1	77.20	5.1	77.24	77.30	-4.1	13,976	-0.03%
2023/09/27	11	75.34	0	0.00	75.40	11	14,331	0.08%
2023/09/26	7	77.16	5	76.44	76.10	2	14,535	0.01%
2023/09/25	1	77.00	1.1	76.52	77.00	-0.1	14,871	0.00%
2023/09/22	4	74.13	5	75.62	75.90	-1	15,074	-0.01%
2023/09/21	3.1	75.10	4	74.30	74.40	-1	15,147	-0.01%
2023/09/20	18.1	77.27	1	77.60	76.40	17.1	15,341	0.11%
2023/09/19	5	78.26	6	77.20	77.20	-1	15,572	-0.01%
2023/09/18	11	77.71	4	77.75	77.50	7	15,756	0.04%
2023/09/15	2	79.90	5	79.62	78.90	-3	16,147	-0.02%
2023/09/14	4	78.95	3	80.07	79.80	1	16,256	0.01%
2023/09/13	1	77.50	3	77.47	78.20	-2	16,373	-0.01%
2023/09/12	13.7	78.85	92	78.07	78.00	-78.4	16,841	-0.47%
2023/09/11	4.1	83.58	5	82.88	81.60	-1	16,789	-0.01%
2023/09/08	4	82.93	6.4	83.09	82.50	-2.4	17,020	-0.01%
2023/09/07	9	84.20	17.2	84.15	83.60	-8.2	17,950	-0.05%
2023/09/06	16	83.56	5	83.14	82.80	11	18,724	0.06%
2023/09/05	15.1	81.41	12	82.16	82.20	3.1	18,786	0.02%
2023/09/04	4.1	80.70	5	80.66	80.80	-1	19,062	0.00%
2023/09/01	20.1	84.64	37	83.80	82.00	-16.9	19,547	-0.09%
2023/08/31	6	82.20	16.2	83.12	85.50	-10.2	19,692	-0.05%
2023/08/30	7	81.07	6	81.23	81.70	1	19,704	0.01%
2023/08/29	19	79.80	12	79.96	79.80	7	19,820	0.04%
2023/08/28	9.1	79.92	11	79.82	78.90	-1.9	19,960	-0.01%
2023/08/25	11	81.70	18	82.02	81.70	-7	19,972	-0.04%
2023/08/24	35.1	82.10	15	81.90	80.40	20.1	20,139	0.10%
2023/08/23	9.1	82.79	2	82.25	81.80	7.1	20,314	0.03%
2023/08/22	13.2	85.45	12	85.52	84.20	1.2	20,351	0.01%
2023/08/21	11	85.07	10	85.32	85.30	1	20,290	0.00%
2023/08/18	20.1	86.42	9	85.74	84.40	11.1	20,559	0.05%
2023/08/17	5	87.28	9.3	87.75	89.00	-4.3	20,628	-0.02%
2023/08/16	12	85.63	19.3	85.13	86.90	-7.3	20,446	-0.04%
2023/08/15	32	85.64	35	85.52	84.80	-3	20,560	-0.01%
2023/08/14	23	83.51	27	83.92	82.40	-4	20,218	-0.02%
2023/08/11	38	82.61	45.2	82.85	82.20	-7.2	20,029	-0.04%
2023/08/10	9.4	81.67	6	80.70	79.70	3.4	19,884	0.02%
2023/08/09	33	84.59	33	85.40	85.40	0	19,734	0.00%
2023/08/08	19.3	83.87	14	83.71	84.10	5.3	19,603	0.03%
2023/08/07	7	81.87	8.3	81.76	83.30	-1.3	19,492	-0.01%
2023/08/04	14	79.74	15	80.25	81.00	-1	19,346	-0.01%
2023/08/02	20	76.73	6	76.33	75.70	14	19,237	0.07%
2023/08/01	1	78.90	0	0.00	78.60	1	19,252	0.01%
2023/07/31	42	80.76	14	80.65	78.70	28	19,297	0.15%
2023/07/28	106	81.09	11	80.45	81.40	95	19,197	0.49%	大買/
2023/07/27	10	78.68	18	78.67	78.10	-8	19,159	-0.04%
2023/07/26	9	77.73	10	77.61	76.70	-1	19,339	-0.01%
2023/07/25	10	78.32	21	78.20	77.80	-11	19,469	-0.06%
2023/07/24	9	79.01	2.8	77.84	77.70	6.2	19,539	0.03%
2023/07/21	4	78.20	5.1	78.76	79.90	-1.1	19,525	-0.01%
2023/07/20	6	78.33	8.2	78.50	78.90	-2.2	19,553	-0.01%
2023/07/19	7.3	76.17	9	78.00	76.90	-1.7	19,616	-0.01%
2023/07/18	35	86.72	43	87.68	78.90	-8	19,512	-0.04%
2023/07/17	13	82.01	23.5	86.34	87.60	-10.5	18,885	-0.06%
2023/07/14	9	79.13	13	78.99	79.70	-4	18,851	-0.02%
2023/07/13	14	77.67	12	76.95	76.30	2	18,776	0.01%
2023/07/11	19	76.09	8.1	76.02	74.90	10.9	19,029	0.06%
2023/07/10	13.2	75.40	37.2	75.06	74.90	-24	18,978	-0.13%
2023/07/07	12.2	78.14	13	78.76	78.60	-0.8	18,863	0.00%
2023/07/06	33	81.68	31	80.14	80.00	2	18,926	0.01%
2023/07/05	12	82.53	53	81.99	81.70	-41	18,912	-0.22%
2023/07/04	9	80.24	6	80.28	79.90	3	18,534	0.02%
2023/07/03	53	79.55	41	80.46	81.20	12	18,386	0.07%
2023/06/30	49	76.36	11	74.83	76.80	38	18,127	0.21%
2023/06/29	3	75.83	2	75.50	74.80	1	17,944	0.01%
2023/06/28	11	75.94	7.5	77.13	75.00	3.5	17,843	0.02%
2023/06/27	13	77.71	11.6	77.90	75.00	1.5	17,579	0.01%
2023/06/26	21	79.50	25	79.24	79.60	-4	17,295	-0.02%
2023/06/21	25	83.90	24	83.39	82.20	1	17,029	0.01%
2023/06/20	13	82.62	15	82.15	81.80	-2	16,577	-0.01%
2023/06/19	90	83.05	120	82.63	82.00	-30	16,350	-0.18%	大賣/
2023/06/16	98.1	83.25	24	83.09	83.60	74.1	16,178	0.46%
2023/06/15	9.3	78.12	13	79.15	79.40	-3.8	15,636	-0.02%
2023/06/14	32.3	78.62	12.2	78.57	79.00	20.1	15,448	0.13%
2023/06/13	45	77.14	71	77.17	78.20	-26	15,043	-0.17%
2023/06/12	60	73.94	54	74.26	74.20	6	14,123	0.04%
2023/06/09	32	69.80	25.4	72.00	72.00	6.6	13,152	0.05%
2023/06/08	30	66.25	14	65.61	65.50	16	13,004	0.12%
2023/06/07	19.1	67.08	51	65.73	68.20	-32	12,639	-0.25%
2023/06/06	44	63.99	21	63.67	64.00	23	12,037	0.19%
2023/06/05	17	62.04	30	62.48	62.60	-13	11,588	-0.11%
2023/06/02	8	60.50	9	60.24	59.90	-1	11,161	-0.01%
2023/06/01	5	59.34	10	59.43	59.90	-5	10,951	-0.05%
2023/05/31	3	58.63	20	58.59	58.00	-17	10,743	-0.16%
2023/05/30	17	59.18	13	58.81	58.50	4	10,599	0.04%
2023/05/29	6	60.42	36.2	60.22	61.00	-30.2	10,304	-0.29%
2023/05/26	16.2	57.67	12	57.58	56.80	4.2	9,945	0.04%
2023/05/25	9	59.03	9	59.41	58.90	0	9,715	0.00%
2023/05/24	31.1	60.27	13	60.25	59.70	18.1	9,565	0.19%
2023/05/23	20	59.41	40	59.42	59.70	-20	9,189	-0.22%
2023/05/22	3.1	57.24	7	57.33	57.60	-3.9	8,693	-0.04%
2023/05/19	16	56.35	70	56.57	55.90	-54	8,549	-0.63%
2023/05/18	9	56.60	30	56.69	57.00	-21	8,065	-0.26%
2023/05/17	26	55.58	6	55.67	56.00	20	7,791	0.26%
2023/05/16	16	54.38	14	55.01	54.30	2	7,546	0.03%
2023/05/15	3.1	53.14	0	0.00	52.70	3.1	7,323	0.04%
2023/05/12	8	54.41	19	54.23	55.00	-11	7,155	-0.15%
2023/05/11	0	0.00	1	52.80	52.00	-1	6,911	-0.01%
2023/05/10	0	0.00	7	54.41	53.70	-7	6,742	-0.10%
2023/05/09	1	56.00	16	54.79	53.80	-15	6,631	-0.23%
2023/05/08	6	55.43	4.2	55.29	55.50	1.8	6,492	0.03%
2023/05/05	5	54.36	5.2	54.40	54.30	-0.2	6,343	0.00%
2023/05/04	4	55.60	16.2	55.72	55.60	-12.2	6,216	-0.20%
2023/05/03	83	56.34	5.7	57.11	56.60	77.4	6,033	1.28%
2023/05/02	10	56.95	32	56.63	56.90	-22	5,775	-0.38%
2023/04/28	26.7	54.33	4	55.00	54.40	22.7	5,440	0.42%
2023/04/27	8	52.55	9	52.77	52.30	-1	5,192	-0.02%
2023/04/26	7	50.71	7	51.00	50.90	0	4,991	0.00%
2023/04/25	23	53.06	25.1	51.95	52.00	-2.1	4,840	-0.04%
2023/04/24	33.1	53.86	40	53.68	53.10	-6.9	4,661	-0.15%
2023/04/21	22	52.73	23	53.71	51.50	-1	4,400	-0.02%
2023/04/20	48	56.26	28	56.93	54.70	20	4,074	0.49%
2023/04/19	21.5	55.29	24.1	56.02	56.70	-2.6	3,489	-0.07%
2023/04/18	20	52.98	9	53.16	51.60	11	3,111	0.35%
2023/04/17	5	52.60	14	52.19	53.40	-9	2,863	-0.31%
2023/04/14	7	50.15	4	49.30	49.35	3	2,510	0.12%
2023/04/13	31	49.33	4	48.70	48.00	27	2,258	1.19%
2023/04/12	2	49.05	15.1	49.51	49.55	-13.1	2,122	-0.62%
2023/04/11	6.2	47.71	4	47.80	48.45	2.2	1,952	0.11%
2023/04/10	15	45.10	2	45.88	45.60	13	1,676	0.78%
2023/04/06	2	43.43	0	0.00	43.60	2	1,425	0.14%
2023/03/31	0	0.00	0	43.06	44.30	0	1,330	0.00%
2023/03/30	0	0.00	6	41.05	41.95	-6	1,203	-0.50%
2023/03/29	0	0.00	3	40.35	40.65	-3	1,133	-0.26%
2023/03/28	3	40.00	0	0.00	40.20	3	1,092	0.27%
2023/03/27	0	0.00	3	40.50	39.80	-3	1,048	-0.29%
2023/03/22	0	0.00	3	38.65	38.80	-3	969	-0.31%
2023/03/21	0	0.00	4	38.94	39.10	-4	942	-0.42%
2023/03/17	2	38.20	2	38.40	37.70	0	864	0.00%
2023/03/16	0	0.00	2	35.45	36.50	-2	780	-0.26%
2023/03/15	2	37.20	0	0.00	36.10	2	741	0.27%
2023/03/14	0	0.00	2	36.10	36.45	-2	637	-0.31%
2023/03/07	0	0.00	1	33.90	33.95	-1	548	-0.18%
2023/03/06	0	0.00	3	34.00	33.90	-3	540	-0.56%
2023/03/02	1	32.70	0	0.00	32.75	1	512	0.20%
2023/02/24	1	32.40	0	0.00	32.45	1	504	0.20%
2023/02/21	3	33.67	0	0.00	33.85	3	474	0.63%
2023/02/20	0	0.00	2	32.05	32.50	-2	418	-0.48%
2023/02/17	3	32.12	0	0.00	32.20	3	405	0.74%
2023/02/15	0	0.00	1	30.85	31.25	-1	355	-0.28%
2023/02/14	1	29.40	4	29.50	29.75	-3	325	-0.92%
2023/02/08	0	0.00	0.1	29.60	29.40	-0.1	326	-0.02%
2023/02/07	0	29.60	0	0.00	29.30	0	326	0.00%
2023/02/06	0	29.65	0	0.00	29.35	0	330	0.00%
2023/02/03	2	29.60	0	0.00	29.40	2	332	0.60%
2023/02/01	0	29.45	0	0.00	29.30	0	327	0.01%
2022/12/23	0	0.00	1	28.15	28.35	-1	330	-0.30%
2022/12/22	1	27.65	0	0.00	27.60	1	325	0.31%
2022/12/14	0	27.80	1	27.45	27.50	-1	287	-0.35%
2022/12/09	1	27.85	0	0.00	27.80	1	281	0.36%
2022/12/06	1	27.95	0	0.00	27.80	1	279	0.36%
2022/12/05	1	28.15	0	0.00	28.45	1	273	0.37%
2022/12/02	0	0.00	1	27.80	27.85	-1	264	-0.38%
2022/11/28	0	0.00	0.1	26.75	26.45	-0.1	245	-0.02%
2022/11/25	1.1	26.71	1.1	26.89	26.65	0	245	-0.02%
2022/11/24	0.1	26.44	0	0.00	26.70	0.1	244	0.04%
2022/11/23	0	26.50	0	0.00	26.35	0	244	0.00%
2022/11/17	0	0.00	0	26.90	26.90	0	276	0.00%
2022/11/15	1	26.35	0	0.00	26.80	1	275	0.36%
2022/11/11	0	26.25	0	0.00	25.90	0	279	0.00%
2022/10/28	0.1	24.35	1	23.60	23.60	-1	263	-0.36%
2022/10/20	0.1	25.30	0	0.00	25.25	0.1	247	0.02%
2022/10/17	0.1	25.10	0	0.00	25.15	0.1	242	0.02%
2022/10/14	0	25.50	0	0.00	25.50	0	241	0.00%
2022/10/11	0.2	27.35	0	0.00	26.85	0.2	236	0.08%
2022/10/06	0	28.10	0	0.00	27.95	0	236	0.00%
2022/10/04	4	28.11	4	28.10	28.10	0	237	0.00%
2022/09/28	1	27.95	0	0.00	27.55	1	243	0.41%
2022/09/27	0	28.95	0	0.00	29.00	0	242	0.00%
2022/09/13	0	30.58	0	0.00	30.20	0	272	0.01%
2022/09/05	0	0.00	0	30.30	29.80	0	280	0.00%
2022/08/25	1	32.20	0	0.00	31.90	1	284	0.35%
2022/08/24	0	0.00	3	35.35	35.20	-3	278	-1.08%
2022/08/19	0.1	35.85	0	0.00	35.80	0.1	251	0.04%
2022/08/18	0	0.00	10	35.00	35.60	-10	248	-4.02%
2022/08/12	0	0.00	1	34.20	34.10	-1	229	-0.44%
2022/07/29	1	32.80	0	0.00	33.05	1	238	0.42%
2022/07/04	0	0.00	1	29.70	29.70	-1	270	-0.37%
2022/06/27	0	0.00	0	33.50	33.90	0	262	0.00%
2022/06/01	0	0.00	5	36.65	36.75	-5	378	-1.32%
2022/05/19	0	0.00	5	34.70	34.65	-5	425	-1.18%
2022/05/16	0	34.25	0	0.00	33.90	0	441	0.00%
2022/05/10	0	0.00	10	34.90	34.95	-10	443	-2.26%
2022/04/28	1	35.70	0	0.00	35.50	1	467	0.21%
2022/04/26	1	36.50	0	0.00	36.25	1	463	0.22%
2022/04/22	1	37.55	0	0.00	37.50	1	464	0.22%
2022/04/18	1	35.90	0	0.00	35.95	1	464	0.22%
2022/04/12	0	36.95	1.2	36.13	35.95	-1.2	482	-0.24%
2022/04/11	1	36.75	0.2	36.90	36.40	0.8	485	0.16%
2022/04/08	0	38.25	0	0.00	37.60	0	480	0.00%
2022/04/07	0	38.60	0	0.00	37.45	0	485	0.00%
2022/04/06	0	38.83	0	0.00	38.00	0	492	0.00%
2022/03/30	1	38.00	0	0.00	37.90	1	507	0.20%
2022/03/25	0	0.00	1	36.90	37.05	-1	490	-0.20%
2022/03/18	0	0.00	4	35.80	36.20	-4	524	-0.76%
2022/03/16	0	0.00	3	34.87	34.75	-3	539	-0.56%
2022/03/14	1	36.30	3	36.25	36.35	-2	563	-0.35%
2022/03/11	0	0.00	1	36.50	36.40	-1	568	-0.18%
2022/03/10	1	36.60	0	36.65	36.60	1	570	0.18%
2022/03/09	2	36.40	0	0.00	36.40	2	568	0.35%
2022/03/08	0	0.00	1.6	38.22	37.60	-1.6	554	-0.29%
2022/03/07	1	39.25	0	0.00	38.50	1	552	0.18%
2022/03/04	0	0.00	1	39.75	39.75	-1	554	-0.18%
2022/02/25	0	0.00	1	38.75	39.00	-1	942	-0.11%
2022/02/22	1	38.90	0	0.00	38.90	1	948	0.11%
2022/02/14	0	0.00	10	38.63	38.35	-10	965	-1.04%
2022/01/26	1	37.60	0	0.00	37.60	1	995	0.10%
2022/01/14	15	38.75	0	0.00	39.15	15	1,052	1.43%
2022/01/13	15	38.65	1	38.70	38.65	14	1,055	1.33%
2022/01/04	0	0.00	2	39.25	39.60	-2	1,085	-0.18%
2022/01/03	0	39.80	1	39.60	39.50	-1	1,089	-0.09%
2021/12/27	0	39.10	0	0.00	39.45	0	1,122	0.00%
2021/12/24	1	39.10	0	0.00	38.90	1	1,129	0.09%
2021/12/13	1	38.55	2	38.60	38.50	-1	1,124	-0.09%
2021/12/09	0	0.00	4	39.18	39.00	-4	1,113	-0.36%
2021/12/08	2	39.73	1	39.85	39.60	1	1,100	0.09%
2021/12/03	2	40.10	2	40.00	40.00	0	1,108	0.00%
2021/11/30	0	0.00	2	39.60	39.55	-2	1,158	-0.17%
2021/11/26	1	41.35	0	0.00	40.10	1	1,148	0.09%
2021/11/25	3	42.45	0	0.00	42.30	3	1,114	0.27%
2021/11/24	5	42.77	9	43.19	43.50	-4	1,081	-0.37%
2021/11/23	0	0.00	2	39.85	40.70	-2	840	-0.24%
2021/11/16	0	0.00	3	41.15	40.55	-3	894	-0.34%
2021/11/15	0	0.00	3	40.45	40.70	-3	908	-0.33%
2021/11/11	0	0.00	2	39.65	39.55	-2	948	-0.21%
2021/11/10	1	40.10	0	0.00	40.05	1	966	0.10%
2021/11/08	1	40.70	1	40.75	40.75	0	985	0.00%
2021/11/04	1	41.60	5	41.60	41.20	-4	1,063	-0.38%
2021/11/02	0	0.00	5	42.10	40.90	-5	1,171	-0.43%
2021/11/01	1	41.50	0	0.00	41.70	1	1,177	0.08%
2021/10/25	1	39.55	5	40.15	40.00	-4	1,383	-0.29%
2021/10/21	1	39.75	0	0.00	39.20	1	1,460	0.07%
2021/10/20	1	39.05	0	0.00	38.80	1	1,492	0.07%
2021/10/19	2	39.15	0	0.00	39.35	2	1,540	0.13%
2021/10/18	1	37.70	0	0.00	37.75	1	1,543	0.06%
2021/10/14	0	0.00	1	37.20	37.15	-1	1,615	-0.06%
2021/10/13	0	0.00	1	37.05	37.30	-1	1,647	-0.06%
2021/10/12	0	0.00	3	38.25	38.25	-3	1,730	-0.17%
2021/10/07	0	0.00	5	38.20	39.00	-5	1,824	-0.27%
2021/10/05	1	35.90	10	36.90	37.20	-9	1,978	-0.45%
2021/09/24	3	40.15	0	0.00	40.30	3	2,281	0.13%
2021/09/22	1.1	38.25	0	0.00	38.45	1.1	2,457	0.04%
2021/09/14	2	40.20	0	0.00	39.95	2	2,557	0.08%
2021/09/13	0	0.00	0	40.40	40.15	0	2,581	0.00%
2021/09/09	2	39.80	0	0.00	39.80	2	2,654	0.08%
2021/09/08	0	0.00	7	39.90	39.60	-7	2,657	-0.26%
2021/09/06	2.1	41.78	6	42.54	40.70	-3.9	2,655	-0.15%
2021/09/03	1	43.40	0	0.00	43.25	1	2,628	0.04%
2021/09/02	1	43.45	0	0.00	43.30	1	2,648	0.04%
2021/09/01	1	43.30	0	0.00	43.30	1	2,665	0.04%
2021/08/31	1	43.60	0	0.00	43.65	1	2,676	0.04%
2021/08/27	11	47.09	3	46.95	46.90	8	2,712	0.29%
2021/08/25	0	0.00	2	46.55	46.85	-2	2,722	-0.07%
2021/08/23	1	46.05	0	0.00	45.90	1	2,759	0.04%
2021/08/18	3	46.30	3	44.80	46.40	0	2,831	0.00%
2021/08/17	1	45.85	1	45.95	45.50	0	2,865	0.00%
2021/08/16	0	0.00	1	46.10	46.30	-1	2,880	-0.03%
2021/08/12	2	48.60	0	0.00	48.60	2	2,919	0.07%
2021/08/11	0	0.00	2	48.65	48.50	-2	2,980	-0.07%
2021/08/10	7	49.34	1	49.70	49.30	6	3,024	0.20%
2021/08/09	13	50.87	6	51.50	50.60	7	3,072	0.23%
2021/08/05	1	54.30	4	54.15	54.10	-3	3,152	-0.10%
2021/08/04	2	54.50	0	0.00	54.40	2	3,330	0.06%
2021/08/03	11	55.14	2	54.60	54.60	9	3,463	0.26%
2021/08/02	0	0.00	4	53.85	53.90	-4	3,378	-0.12%
2021/07/30	5	53.62	1	53.90	53.20	4	3,434	0.12%
2021/07/28	1	53.20	2	53.10	53.00	-1	3,551	-0.03%
2021/07/27	2	53.85	0	0.00	53.00	2	3,698	0.05%
2021/07/26	6	54.10	0	0.00	54.00	6	3,896	0.15%
2021/07/23	3	53.90	0	0.00	53.80	3	4,227	0.07%
2021/07/22	0	0.00	1	53.30	52.80	-1	4,906	-0.02%
2021/07/21	1	52.60	2	52.60	52.50	-1	5,796	-0.02%
2021/07/20	1	53.40	1	53.30	53.10	0	5,919	0.00%
2021/07/16	1	55.70	2	54.80	54.90	-1	6,173	-0.02%
2021/07/14	6	54.00	0	0.00	53.60	6	6,385	0.09%
2021/07/13	2	54.50	5	54.74	54.70	-3	6,481	-0.05%
2021/07/12	2	53.70	4	53.93	53.60	-2	6,465	-0.03%
2021/07/09	2	52.80	0	0.00	52.60	2	6,501	0.03%
2021/07/08	0	0.00	1	53.40	53.20	-1	6,645	-0.02%
2021/07/07	1	53.80	0	0.00	53.20	1	6,796	0.01%
2021/07/06	1	54.20	0	0.00	53.10	1	7,190	0.01%
2021/07/05	1	53.70	4	53.78	54.00	-3	7,314	-0.04%
2021/07/02	1	54.10	1	53.70	53.60	0	7,573	0.00%
2021/07/01	7	54.59	1	55.00	54.00	6	7,870	0.08%
2021/06/30	2	54.50	4	54.10	56.20	-2	7,959	-0.03%
2021/06/29	3	52.57	0	0.00	52.30	3	7,895	0.04%
2021/06/28	3	52.83	0	0.00	53.00	3	7,979	0.04%
2021/06/25	1	53.40	0	0.00	52.90	1	8,118	0.01%
2021/06/24	1	52.60	1	53.40	53.40	0	8,468	0.00%
2021/06/22	0	0.00	6	52.12	51.50	-6	8,787	-0.07%
2021/06/21	2	52.30	0	0.00	52.00	2	8,935	0.02%
2021/06/18	5	53.90	0	0.00	53.40	5	8,969	0.06%
2021/06/17	0	0.00	1	52.30	53.00	-1	9,017	-0.01%
2021/06/11	1	51.61	0	0.00	51.60	1	9,165	0.01%
2021/06/03	0	52.40	1	52.10	52.70	-1	9,675	-0.01%
2021/05/28	0	0.00	2	51.20	51.60	-2	9,821	-0.02%
2021/05/25	1	50.90	0	0.00	50.70	1	10,416	0.01%
2021/05/20	0	48.20	0	0.00	47.30	0	11,946	0.00%
2021/05/19	0	0.00	1	48.00	48.90	-1	12,591	-0.01%
2021/05/18	3	47.32	5	46.20	47.55	-2	12,771	-0.02%
2021/05/17	7	44.00	3	44.85	43.25	4	12,829	0.03%
2021/05/14	1	48.00	26	48.31	47.85	-25	12,759	-0.20%
2021/05/13	3	47.70	1	47.00	47.30	2	12,711	0.02%
2021/05/12	22	47.29	44	47.99	46.85	-22	12,619	-0.17%
2021/05/11	6	52.75	0	0.00	51.30	6	12,429	0.05%
2021/05/10	23	56.57	0	0.00	56.20	23	12,281	0.19%
2021/05/07	1	57.10	1	56.80	57.60	0	12,262	0.00%
2021/05/06	0	0.00	1	54.90	56.20	-1	12,215	-0.01%
2021/05/05	1	56.30	0	0.00	55.20	1	12,182	0.01%
2021/05/04	7	55.59	30.2	53.16	55.40	-23.2	12,136	-0.19%
2021/05/03	28	58.18	8	58.31	56.50	20	11,957	0.17%
2021/04/29	24	61.65	16.3	61.05	60.50	7.7	11,757	0.07%
2021/04/28	70	65.88	32.5	65.64	64.00	37.5	11,431	0.33%
2021/04/27	26	62.47	40	63.14	66.20	-14	10,762	-0.13%
2021/04/26	10	59.99	5	60.06	60.20	5	9,870	0.05%
2021/04/23	15	58.62	3	58.80	58.70	12	9,753	0.12%
2021/04/22	10	59.19	1	61.00	58.40	9	9,715	0.09%
2021/04/21	1	60.50	11	59.69	60.40	-10	9,543	-0.10%
2021/04/20	2	59.10	0	0.00	59.20	2	9,330	0.02%
2021/04/19	8	58.95	2	59.30	58.20	6	9,285	0.06%
2021/04/16	10	58.35	5	58.30	58.20	5	9,155	0.05%
2021/04/15	2	58.60	4	59.10	59.00	-2	9,124	-0.02%
2021/04/14	2	58.30	2	57.30	57.70	0	9,068	0.00%
2021/04/13	5	59.76	1	58.53	58.50	4	8,985	0.04%
2021/04/12	30	61.99	40	61.71	60.40	-10	8,875	-0.11%
2021/04/09	3	58.90	0	0.00	58.50	3	8,481	0.04%
2021/04/08	16	60.38	22	60.55	59.80	-6	8,379	-0.07%
2021/04/07	24	60.20	4	61.23	62.20	20	8,163	0.24%
2021/04/06	4	58.90	23	58.15	58.90	-19	7,958	-0.24%
2021/04/01	21	56.34	4	56.60	56.40	17	8,183	0.21%
2021/03/31	15	57.01	2	57.30	56.70	13	8,243	0.16%
2021/03/30	6	57.50	2	58.00	57.80	4	8,167	0.05%
2021/03/29	6	57.03	7	57.19	56.80	-1	8,044	-0.01%
2021/03/25	22	56.73	17	54.95	54.70	5	7,612	0.07%
2021/03/24	8	55.76	1	53.60	56.30	7	7,405	0.09%
2021/03/23	2	52.60	0	0.00	52.40	2	7,319	0.03%
2021/03/22	0	0.00	41	53.02	53.10	-41	7,292	-0.56%
2021/03/19	2	54.05	2	53.95	54.00	0	7,323	0.00%
2021/03/18	3	54.23	6	54.27	53.80	-3	7,372	-0.04%
2021/03/17	0	0.00	2	54.55	54.30	-2	7,358	-0.03%
2021/03/16	11	55.90	5	54.80	54.60	6	7,360	0.08%
2021/03/15	4	53.55	3	54.37	54.00	1	7,383	0.01%
2021/03/12	12	55.97	3	56.17	54.80	9	7,351	0.12%
2021/03/11	29	56.80	35	55.63	57.00	-6	7,247	-0.08%
2021/03/10	0	0.00	1	54.70	54.70	-1	7,262	-0.01%
2021/03/09	17	53.71	28	53.85	54.10	-11	7,713	-0.14%
2021/03/08	13	53.86	0	0.00	53.00	13	7,739	0.17%
2021/03/05	4	51.80	5	52.12	52.20	-1	7,759	-0.01%
2021/03/04	10	53.40	9	52.73	52.50	1	7,809	0.01%
2021/03/03	27	52.65	30	53.00	53.50	-3	8,017	-0.04%
2021/03/02	58	55.00	66	54.48	51.70	-8	8,078	-0.10%
2021/02/26	15	56.20	2	57.00	57.00	13	7,963	0.16%
2021/02/25	24	61.07	30	61.30	62.00	-6	7,698	-0.08%
2021/02/24	10	61.33	7	61.59	62.00	3	7,580	0.04%
2021/02/23	45	59.92	48	59.94	62.00	-3	7,130	-0.04%
2021/02/22	5	55.52	3	57.60	57.60	2	6,411	0.03%
2021/02/19	3	49.93	12	51.19	52.40	-9	6,230	-0.14%
2021/02/18	12	47.34	17	47.62	47.70	-5	5,582	-0.09%
2021/02/17	2	46.10	2	45.90	45.90	0	5,386	0.00%
2021/02/05	12	43.52	0	0.00	43.45	12	5,404	0.22%
2021/02/04	20	43.51	0	0.00	43.55	20	5,435	0.37%
2021/01/28	0	0.00	1	43.00	42.80	-1	5,728	-0.02%
2021/01/26	1	42.80	0	0.00	42.00	1	5,718	0.02%
2021/01/25	0	0.00	5	41.90	42.30	-5	5,710	-0.09%
2021/01/21	2	40.65	1	41.80	40.70	1	5,760	0.02%
2021/01/20	1	41.50	2	41.85	41.10	-1	5,767	-0.02%
2021/01/15	8	43.68	0	0.00	43.70	8	5,725	0.14%
2021/01/14	0	43.90	0	0.00	44.70	0	5,709	0.00%
2021/01/13	0	0.00	1	43.45	43.65	-1	5,697	-0.02%
2021/01/12	6	43.52	0	0.00	43.20	6	5,714	0.10%
2021/01/08	2	44.78	0	0.00	44.20	2	5,821	0.03%
2021/01/07	0	0.00	181	44.08	43.95	-181	6,164	-2.94%	大賣/鉅額交易
2021/01/06	0	0.00	16	44.66	43.90	-16	6,462	-0.25%
2021/01/05	7	45.17	3	45.03	45.15	4	6,407	0.06%
2021/01/04	0	0.00	5	44.65	44.40	-5	6,393	-0.08%
2020/12/31	1	44.40	1	44.05	44.15	0	6,454	0.00%
2020/12/30	6	44.80	51	44.75	44.80	-45	6,435	-0.70%
2020/12/29	11	46.35	11	45.85	45.50	0	6,416	0.00%
2020/12/28	83	47.18	28	47.61	47.15	55	6,317	0.87%
2020/12/25	50	44.80	25	44.76	46.20	25	5,901	0.42%
2020/12/24	10	44.14	0	0.00	44.00	10	5,814	0.17%
2020/12/23	11	43.70	1	43.35	43.55	10	5,905	0.17%
2020/12/22	0	0.00	1	44.05	42.85	-1	6,003	-0.02%
2020/12/21	2	43.60	1	43.10	43.35	1	6,031	0.02%
2020/12/18	21	44.57	1	43.80	43.75	20	6,070	0.33%
2020/12/17	34	44.07	11	43.79	43.95	23	6,167	0.37%
2020/12/16	1	45.30	8	45.10	45.00	-7	6,158	-0.11%
2020/12/15	51	46.76	1	45.65	44.60	50	6,182	0.81%
2020/12/14	1	45.50	4	46.30	46.30	-3	6,144	-0.05%
2020/12/11	2	45.20	0	45.00	44.95	2	6,231	0.03%
2020/12/10	2	45.73	1	45.55	45.55	1	6,286	0.02%
2020/12/09	0	0.00	1	46.65	46.60	-1	6,404	-0.02%
2020/12/08	22	45.56	0	0.00	45.65	22	6,589	0.33%
2020/12/07	2	45.15	1	45.90	45.40	1	6,993	0.01%
2020/12/04	1	46.40	14	46.08	46.40	-13	7,338	-0.18%
2020/12/03	105	46.98	130.1	46.54	46.80	-25.1	7,607	-0.33%	大買/大賣/
2020/12/02	2	44.90	1	45.05	45.00	1	7,408	0.01%
2020/12/01	0	0.00	2.5	44.57	44.85	-2.5	7,721	-0.03%
2020/11/30	1	45.05	10	44.64	44.20	-9	8,099	-0.11%
2020/11/27	2	46.05	42	44.86	45.25	-40	8,484	-0.47%
2020/11/26	54	44.35	18	43.09	44.60	36	8,462	0.43%
2020/11/25	15	42.90	14	42.91	42.10	1	8,721	0.01%
2020/11/24	2	43.40	3	43.40	43.10	-1	9,288	-0.01%
2020/11/23	4	43.64	2	43.65	43.80	2	9,394	0.02%
2020/11/19	4	44.28	12.1	44.02	43.90	-8.1	9,908	-0.08%
2020/11/18	1.5	42.93	1	42.95	42.95	0.5	9,891	0.01%
2020/11/17	0	0.00	37	42.52	42.10	-37	9,865	-0.38%
2020/11/16	5.1	42.56	4	42.63	42.90	1.1	9,928	0.01%
2020/11/13	31	42.79	1	43.45	42.95	30	9,970	0.30%
2020/11/12	0	0.00	10	41.70	41.95	-10	9,868	-0.10%
2020/11/11	1	42.20	1	42.20	42.30	0	9,903	0.00%
2020/11/10	4	41.40	0	0.00	41.15	4	9,919	0.04%
2020/11/06	0	0.00	1	41.90	41.50	-1	9,804	-0.01%
2020/11/05	2	40.60	3	40.50	40.25	-1	9,796	-0.01%
2020/10/30	0	0.00	10	38.90	38.90	-10	9,922	-0.10%
2020/10/29	0.1	39.80	0	0.00	40.10	0.1	9,999	0.00%
2020/10/28	0	40.55	2	40.70	40.40	-2	9,958	-0.02%
2020/10/27	7	41.50	7	41.25	41.40	0	9,915	0.00%
2020/10/26	8	41.20	39	41.33	41.10	-31	9,907	-0.31%
2020/10/22	2	41.48	20	41.30	41.60	-18	9,904	-0.18%
2020/10/21	3	42.37	2	42.15	42.20	1	9,878	0.01%
2020/10/20	4	43.10	1	43.05	42.85	3	9,869	0.03%
2020/10/19	6	42.69	1	42.80	42.75	5	9,853	0.05%
2020/10/16	34	44.40	5	43.31	42.90	29	9,851	0.29%
2020/10/15	28	45.35	21	45.16	44.35	7	9,731	0.07%
2020/10/14	5	44.37	10.1	44.53	45.50	-5.1	9,337	-0.05%
2020/10/13	1	41.05	1	41.45	41.60	0	9,032	0.00%
2020/10/12	0	0.00	5	42.20	41.70	-5	9,014	-0.06%
2020/10/08	2	42.73	2	42.58	42.25	0	8,977	0.00%
2020/10/07	2	42.60	4	42.53	42.70	-2	8,888	-0.02%
2020/10/06	2	42.18	2	42.30	42.20	0	8,877	0.00%
2020/10/05	0	0.00	1	41.80	42.10	-1	8,895	-0.01%
2020/09/30	0	0.00	4	40.68	41.00	-4	8,900	-0.04%
2020/09/29	8	41.11	5	41.03	40.55	3	8,924	0.03%
2020/09/28	14	41.80	5.5	41.86	41.80	8.5	9,002	0.09%
2020/09/25	18	39.88	39	39.46	39.85	-21	9,070	-0.23%
2020/09/24	3	41.33	7	41.44	41.25	-4	9,153	-0.04%
2020/09/23	7	42.86	6	42.80	42.60	1	9,105	0.01%
2020/09/22	4	42.20	4	42.45	42.25	0	9,036	0.00%
2020/09/21	10	44.43	15	43.94	43.85	-5	8,908	-0.06%
2020/09/18	26	45.10	3	44.70	45.00	23	8,834	0.26%
2020/09/17	2	44.15	21	44.35	44.70	-19	8,775	-0.22%
2020/09/16	22	45.04	7	44.94	44.35	15	8,703	0.17%
2020/09/15	6	44.41	12	44.63	44.65	-6	8,526	-0.07%
2020/09/14	11	44.18	10	44.24	44.10	1	8,427	0.01%
2020/09/11	21.5	43.88	13	43.45	43.95	8.5	8,259	0.10%
2020/09/10	65	47.82	13	48.74	46.00	52	7,942	0.65%
2020/09/09	19	49.14	142	50.02	50.70	-123	7,501	-1.64%	大賣/鉅額交易
2020/09/08	121	47.94	23.1	48.56	48.40	98	7,051	1.39%	大買/
2020/09/07	22	47.05	18	48.11	45.40	4	6,722	0.06%
2020/09/04	56.1	48.66	48	48.93	48.50	8.1	6,500	0.12%
2020/09/03	59	48.98	426	48.61	48.25	-367	6,166	-5.95%	大賣/鉅額交易
2020/09/02	400	48.81	33	47.43	49.20	367	5,732	6.40%	大買/鉅額交易
2020/09/01	12	45.55	15	45.67	44.75	-3	5,337	-0.06%
2020/08/31	62	45.18	71	45.35	45.45	-9	5,126	-0.18%
2020/08/28	45	43.84	404	43.62	44.60	-359	4,766	-7.53%	大賣/鉅額交易
2020/08/27	366	42.40	4	42.30	42.40	362	4,190	8.64%	大買/鉅額交易
2020/08/26	4	37.33	46	38.27	38.55	-42	4,145	-1.01%
2020/08/25	4	36.31	14.1	36.60	36.70	-10.1	3,926	-0.26%
2020/08/24	4	33.85	5	33.16	34.60	-1	3,605	-0.03%
2020/08/21	4	32.76	2	32.33	32.75	2	3,551	0.06%
2020/08/20	6	30.67	0	0.00	32.00	6	3,590	0.17%
2020/08/19	4	33.66	5	33.63	33.30	-1	3,502	-0.03%
2020/08/18	1	32.90	0	0.00	33.00	1	3,412	0.03%
2020/08/17	1	33.35	1	33.55	33.50	0	3,398	0.00%
2020/08/14	1	32.90	0	0.00	32.85	1	3,384	0.03%
2020/08/11	2	32.33	6	32.65	31.70	-4	3,260	-0.12%
2020/08/10	1	31.60	0	0.00	32.00	1	3,200	0.03%
2020/08/07	0	0.00	2	32.20	31.45	-2	3,205	-0.06%
2020/08/06	0	0.00	3	31.00	31.35	-3	3,205	-0.09%
2020/08/05	5	31.41	2	31.25	31.35	3	3,346	0.09%
2020/08/04	4	30.99	2	30.65	32.15	2	3,288	0.06%
2020/08/03	0	0.00	1	30.25	30.15	-1	3,198	-0.03%
2020/07/31	1	30.00	0	0.00	30.15	1	3,193	0.03%
2020/07/30	10	30.00	1	30.00	30.10	9	3,199	0.28%
2020/07/28	5	28.90	30	28.52	28.40	-25	3,195	-0.78%
2020/07/27	1	29.30	0	0.00	29.30	1	3,192	0.03%
2020/07/24	1	30.10	0	0.00	29.75	1	3,185	0.03%
2020/07/22	0.3	30.30	2	30.70	30.40	-1.7	3,136	-0.06%
2020/07/16	0	0.00	1	29.60	29.45	-1	3,021	-0.03%
2020/07/14	0	0.00	2	29.70	29.55	-2	3,090	-0.06%
2020/07/10	8	30.78	5	30.14	29.75	3	3,049	0.10%
2020/07/09	6	29.88	0	0.00	30.30	6	2,978	0.20%
2020/07/07	18	29.86	4	30.40	30.15	14	2,884	0.49%
2020/07/06	2	30.90	21	30.69	30.70	-19	2,752	-0.69%
2020/07/03	4	29.60	5	28.95	29.45	-1	2,559	-0.04%
2020/07/02	0	0.00	1	28.40	28.35	-1	2,348	-0.04%
2020/06/23	0	27.70	0	0.00	27.85	0	2,291	0.00%
2020/06/19	15	28.00	0	0.00	28.10	15	2,270	0.66%
2020/06/16	2	27.80	2	27.45	27.80	0	2,197	0.00%
2020/06/15	0	0.00	1	27.10	26.85	-1	2,178	-0.05%
2020/06/12	3	26.50	0	0.00	27.25	3	2,165	0.14%
2020/06/11	0	0.00	5	27.07	26.90	-5	2,117	-0.24%
2020/06/10	0	0.00	17	28.50	27.95	-17	2,050	-0.83%
2020/06/09	0	0.00	2	28.70	28.35	-2	2,036	-0.10%
2020/06/08	0	0.00	2	28.70	28.30	-2	1,991	-0.10%
2020/06/05	1	28.30	2	28.18	28.40	-1	1,915	-0.05%
2020/06/04	6	28.45	3	28.57	28.45	3	1,892	0.16%
2020/06/03	6	28.23	12	28.54	28.00	-6	1,843	-0.33%
2020/06/02	12	28.49	31	28.54	27.75	-19	1,778	-1.07%
2020/06/01	1	27.25	1	28.00	27.40	0	1,650	0.00%
2020/05/29	2	27.00	0	0.00	27.35	2	1,567	0.13%
2020/05/28	2	28.25	15	28.25	27.00	-13	1,551	-0.84%
2020/05/27	5	28.05	61	27.66	27.80	-56	1,456	-3.84%
2020/05/26	1	26.85	0	0.00	26.85	1	1,368	0.07%
2020/05/22	0	0.00	1	27.35	26.75	-1	1,335	-0.07%
2020/05/21	2	27.18	10	27.30	27.35	-8	1,297	-0.62%
2020/05/20	0	0.00	1	26.80	26.70	-1	1,223	-0.08%
2020/05/19	0	0.00	4	26.83	26.80	-4	1,210	-0.33%
2020/05/18	1	26.05	0	0.00	26.50	1	1,174	0.09%
2020/05/15	11	26.19	0	0.00	26.50	11	1,153	0.95%
2020/05/14	19	26.72	0	0.00	26.50	19	1,113	1.71%
2020/05/13	1	26.85	6	26.97	27.15	-5	1,063	-0.47%
2020/05/12	40	26.71	6	26.95	26.70	34	999	3.40%
2020/05/05	2	23.50	0	0.00	23.25	2	739	0.27%
2020/05/04	7	23.28	6	23.42	23.40	1	722	0.14%
2020/04/29	7	22.76	0	0.00	22.75	7	683	1.02%
2020/04/28	0	0.00	1	22.75	22.75	-1	683	-0.15%
2020/04/27	0	0.00	1	22.35	22.35	-1	703	-0.14%
2020/04/22	0	0.00	1	21.70	21.85	-1	709	-0.14%
2020/04/21	5	21.60	0	0.00	21.60	5	738	0.68%
2020/04/20	3	22.92	2	22.45	22.40	1	752	0.13%
2020/04/17	1	22.75	0	0.00	22.75	1	710	0.14%
2020/04/15	1	21.95	0	0.00	21.85	1	690	0.14%
2020/04/14	5	21.50	0	0.00	21.80	5	705	0.71%
2020/04/13	0	0.00	3	21.20	21.15	-3	701	-0.43%
2020/04/09	3	20.95	0	0.00	20.85	3	707	0.42%
2020/04/08	0	0.00	2	19.95	20.10	-2	696	-0.29%
2020/04/07	0	0.00	4	19.63	19.65	-4	698	-0.57%
2020/04/01	0	18.85	0	0.00	18.65	0	704	0.00%
2020/03/31	2	18.70	0	0.00	18.60	2	706	0.28%
2020/03/30	5	18.16	0	0.00	18.70	5	706	0.71%
2020/03/25	50	18.76	0	0.00	18.65	50	712	7.01%
2020/03/20	1	17.25	0	0.00	17.35	1	738	0.14%
2020/03/19	0	0.00	130	16.03	15.80	-130	735	-17.67%	大賣/鉅額交易
2020/03/17	7	18.13	0	0.00	17.90	7	752	0.93%
2020/03/16	10	19.08	0	0.00	18.80	10	780	1.28%
2020/03/13	3	18.35	5	18.45	19.00	-2	849	-0.24%
2020/03/12	5	20.70	0	0.00	20.25	5	865	0.58%
2020/03/10	10	22.18	5	22.40	22.50	5	901	0.55%
2020/02/25	4	23.90	0	0.00	24.15	4	1,238	0.32%
2020/02/17	0	0.00	3	24.50	24.50	-3	1,542	-0.19%
2020/02/14	0	0.00	4	24.95	24.90	-4	1,576	-0.25%
2020/02/13	2	24.75	0	0.00	24.75	2	1,623	0.12%
2020/02/12	0	0.00	1	24.85	24.95	-1	1,715	-0.06%
2020/02/11	0	0.00	2	24.55	24.55	-2	1,794	-0.11%
2020/02/10	5	24.00	0	0.00	24.05	5	1,895	0.26%
2020/02/07	2	24.50	0	0.00	24.50	2	1,944	0.10%
2020/02/06	0	0.00	5	25.00	25.00	-5	2,003	-0.25%
2020/02/05	2	24.50	0	0.00	24.50	2	2,012	0.10%
2020/02/04	1	24.60	0	0.00	24.60	1	2,011	0.05%
2020/02/03	10	24.18	0	0.00	24.10	10	2,009	0.50%
2020/01/30	13	25.35	2	24.85	24.75	11	2,005	0.55%
2020/01/20	0	27.50	0	0.00	27.45	0	1,982	0.00%
2020/01/15	2	27.58	0	0.00	27.40	2	1,992	0.10%
2020/01/09	0	0.00	5	26.90	26.95	-5	1,944	-0.26%
2020/01/08	4	25.60	8	25.61	25.60	-4	1,930	-0.21%
2020/01/07	2	26.00	0	0.00	26.00	2	1,920	0.10%
2020/01/06	20	26.30	0	0.00	26.10	20	1,954	1.02%
2020/01/03	2	26.65	0	0.00	26.65	2	1,948	0.10%
2019/12/31	5	26.64	0	0.00	26.65	5	1,943	0.26%
2019/12/30	14	26.87	0	0.00	26.80	14	1,937	0.72%
2019/12/25	6	26.92	0	0.00	26.95	6	1,936	0.31%
2019/12/24	4	26.95	0	0.00	26.95	4	1,951	0.20%
2019/12/20	2	27.00	0	0.00	27.00	2	2,019	0.10%
2019/12/16	0	0.00	2	27.15	27.15	-2	2,057	-0.10%
2019/12/13	2	26.90	0	0.00	26.90	2	2,051	0.10%
2019/12/12	6	27.15	0	0.00	27.15	6	2,031	0.30%
2019/12/09	1	27.55	1	27.75	28.15	0	1,941	0.00%
2019/12/06	1	28.55	3	28.30	28.45	-2	1,894	-0.11%
2019/12/02	5	27.55	0	0.00	27.75	5	1,829	0.27%
2019/11/29	3	28.80	0	0.00	28.70	3	1,802	0.17%
2019/11/28	3	29.95	7	29.59	29.90	-4	1,784	-0.22%
2019/11/26	7	27.74	0	0.00	27.60	7	1,626	0.43%
2019/11/22	5	28.40	5	28.55	28.35	0	1,592	0.00%
2019/11/21	5	28.40	0	0.00	28.65	5	1,593	0.31%
2019/11/20	1	28.10	6	28.15	28.20	-5	1,616	-0.31%
2019/11/19	5	28.44	0	0.00	28.20	5	1,619	0.31%
2019/11/18	18	28.95	6	29.00	28.70	12	1,585	0.76%
2019/11/15	0	0.00	5	28.60	28.65	-5	1,490	-0.34%
2019/11/13	0	0.00	10	27.75	27.75	-10	1,351	-0.74%
2019/11/12	5	27.55	0	27.80	27.70	5	1,313	0.38%
2019/11/11	5	27.80	21	27.98	27.65	-16	1,271	-1.26%
2019/11/08	33	27.74	8	27.63	27.40	25	1,178	2.12%
2019/11/07	7	27.41	16	27.41	26.95	-9	1,095	-0.82%
2019/11/06	0	0.00	2	26.60	26.95	-2	1,006	-0.20%
2019/11/05	3	26.10	1	26.50	26.70	2	970	0.21%
2019/11/04	2	25.90	3	25.55	25.90	-1	914	-0.11%
2019/10/31	2	25.35	0	0.00	25.20	2	911	0.22%
2019/10/25	2	25.70	0	0.00	25.70	2	900	0.22%
2019/10/21	0	0.00	1	26.00	26.00	-1	896	-0.11%
2019/10/16	1	25.65	0	0.00	25.25	1	872	0.11%
2019/10/15	0	0.00	2	25.65	25.50	-2	864	-0.23%
2019/10/14	2	25.90	0	0.00	26.10	2	853	0.23%
2019/10/08	0	0.00	7	25.03	24.90	-7	807	-0.87%
2019/10/07	3	25.25	0	0.00	24.95	3	807	0.37%
2019/10/02	1	25.20	0	0.00	25.15	1	798	0.13%
2019/10/01	0	25.45	0	0.00	25.45	0	791	0.00%
2019/09/27	2	25.55	0	0.00	25.55	2	789	0.25%
2019/09/26	6	26.40	0	0.00	26.45	6	771	0.78%
2019/09/25	5	26.28	0	0.00	26.40	5	731	0.68%
2019/09/24	2	26.70	1	26.25	25.95	1	700	0.14%
2019/09/19	6	24.78	0	0.00	24.70	6	613	0.98%
2019/09/18	0	0.00	5	24.90	24.85	-5	612	-0.82%
2019/09/16	0	0.00	2	25.55	25.25	-2	632	-0.32%
2019/09/12	1	25.55	6	25.35	25.55	-5	620	-0.81%
2019/09/10	0	0.00	2	24.95	24.90	-2	596	-0.34%
2019/09/06	0	0.00	1	25.10	24.95	-1	584	-0.17%
2019/09/05	3	24.92	0	0.00	24.90	3	581	0.52%
2019/09/02	7	25.14	4	25.20	25.35	3	555	0.54%
2019/08/30	2	24.10	0	0.00	24.90	2	491	0.41%
2019/08/27	1	24.10	0	0.00	24.40	1	458	0.22%
2019/08/23	2	24.45	1	24.55	24.55	1	440	0.23%
2019/08/22	0	0.00	1	24.00	24.15	-1	386	-0.26%
2019/08/21	0	0.00	1	23.30	23.20	-1	367	-0.27%
2019/08/16	0	0.00	1	23.05	23.00	-1	372	-0.27%
2019/08/12	2	22.73	2	22.80	22.90	0	370	0.00%
2019/08/07	0	0.00	2	24.20	24.20	-2	354	-0.56%
2019/08/06	0	0.00	20	24.20	24.40	-20	344	-5.81%
2019/08/01	0.3	25.05	0	0.00	25.10	0.3	357	0.08%
2019/07/29	4	25.80	0	0.00	25.75	4	370	1.08%
2019/07/26	1	25.65	0	0.00	25.70	1	368	0.27%
2019/07/25	0	0.00	5	25.05	25.25	-5	349	-1.43%
2019/07/01	2	24.90	0	0.00	24.75	2	956	0.21%
2019/06/24	2	25.10	2	25.00	25.00	0	1,196	0.00%
2019/06/21	3	25.43	1	25.25	25.40	2	1,228	0.16%
2019/06/18	0	0.00	0.4	24.00	24.00	-0.4	1,217	-0.03%
2019/05/31	2	23.70	0	0.00	23.80	2	1,625	0.12%
2019/05/30	0	0.00	20	23.55	23.70	-20	1,863	-1.07%
2019/05/23	2	23.15	0	0.00	23.15	2	1,910	0.10%
2019/05/22	1	23.75	0	0.00	23.65	1	1,925	0.05%
2019/05/17	2	23.90	0	0.00	23.85	2	2,093	0.10%
2019/05/14	2	23.15	0	0.00	24.10	2	2,187	0.09%
2019/05/13	4	24.05	0	0.00	23.95	4	2,253	0.18%
2019/05/09	2	25.20	9	25.10	25.10	-7	2,260	-0.31%
2019/05/08	0	0.00	1	26.10	26.15	-1	2,250	-0.04%
2019/04/30	0	0.00	3	27.15	27.15	-3	2,229	-0.13%
2019/04/29	0	0.00	2	27.20	27.20	-2	2,226	-0.09%
2019/04/24	0	0.00	1	28.05	28.20	-1	2,207	-0.05%
2019/04/19	0	0.00	1	29.15	29.35	-1	2,157	-0.05%
2019/04/18	0	0.00	2	28.50	28.55	-2	2,029	-0.10%
2019/04/16	15	28.70	11	28.59	28.65	4	1,985	0.20%
2019/04/11	0	0.00	1	28.00	27.90	-1	1,837	-0.05%
2019/04/10	2	27.50	2	27.40	27.50	0	1,812	0.00%
2019/04/09	0	27.70	2	27.68	27.70	-2	1,797	-0.11%
2019/04/03	3	28.48	0	0.00	28.40	3	1,766	0.17%
2019/04/02	0	0.00	16	28.10	28.20	-16	1,645	-0.97%
2019/03/29	5	27.90	0	0.00	27.55	5	1,586	0.32%
2019/03/28	1	27.90	0	0.00	27.70	1	1,574	0.06%
2019/03/27	15	28.47	8	28.31	28.40	7	1,563	0.45%
2019/03/26	0	0.00	1	27.95	27.95	-1	1,434	-0.07%
2019/03/25	1	26.70	0	0.00	26.70	1	1,412	0.07%
2019/03/20	5	27.45	1	27.75	27.40	4	1,550	0.26%
2019/03/19	2	28.35	7	28.36	28.05	-5	1,532	-0.33%
2019/03/18	0	0.00	6	27.90	28.10	-6	1,461	-0.41%
2019/03/13	0	0.00	4	27.98	27.40	-4	1,402	-0.29%
2019/03/11	0	0.00	5	27.78	27.50	-5	1,345	-0.37%
2019/03/05	111	27.19	114	27.11	27.15	-3	1,186	-0.25%	大買/大賣/
2019/02/27	0	0.00	2	24.48	24.45	-2	926	-0.22%
2019/02/25	0	0.00	5	24.95	24.90	-5	915	-0.55%
2019/02/22	0	0.00	2	24.95	24.75	-2	909	-0.22%
2019/02/20	8	25.21	0	0.00	25.45	8	894	0.89%
2019/02/19	0	0.00	10	23.65	24.90	-10	781	-1.28%
2019/02/15	0	0.00	2	24.00	24.05	-2	724	-0.28%
2019/02/13	0	0.00	4	25.63	25.70	-4	679	-0.59%
2019/02/12	10.1	25.30	1	25.40	25.15	9.1	639	1.42%
2019/02/11	0	0.00	8	23.80	24.45	-8	570	-1.40%
2019/01/21	0	0.00	20	23.30	23.15	-20	557	-3.59%
2019/01/11	2	22.65	0	0.00	22.65	2	570	0.35%
2018/12/26	18	23.34	0	0.00	23.05	18	621	2.90%
2018/12/21	1	23.15	1	23.55	23.50	0	611	0.00%
2018/12/19	6	24.05	0	0.00	24.15	6	589	1.02%
2018/12/18	0	0.00	11	24.75	24.15	-11	583	-1.89%
2018/12/14	16	24.19	1	25.75	25.60	15	548	2.74%
2018/12/13	0	0.00	2	23.00	24.00	-2	434	-0.46%
2018/11/29	0	0.00	3	23.30	23.30	-3	461	-0.65%
2018/11/27	0	0.00	1	23.15	23.15	-1	457	-0.22%
2018/11/26	0	0.00	1	23.00	23.00	-1	458	-0.22%
2018/11/15	0	0.00	1	22.40	22.10	-1	567	-0.18%
2018/11/05	0	0.00	1	22.30	22.20	-1	661	-0.15%
2018/10/31	0	0.00	1	21.55	21.65	-1	762	-0.13%
2018/10/25	1	21.60	0	0.00	21.15	1	794	0.13%
2018/10/19	1	22.05	0	0.00	22.25	1	846	0.12%
2018/10/11	3	22.35	3	22.25	22.25	0	893	0.00%
2018/10/09	5	24.82	0	0.00	24.70	5	879	0.57%
2018/10/05	4	25.60	0	0.00	25.50	4	883	0.45%
2018/09/13	2	25.80	3	27.00	27.15	-1	1,128	-0.09%
2018/09/12	1	26.80	3	26.90	26.80	-2	1,138	-0.18%
2018/09/07	5	28.51	0	0.00	28.05	5	1,223	0.41%
2018/09/04	0	0.00	1	29.45	29.35	-1	1,560	-0.06%
2018/08/30	0	0.00	2	29.73	29.20	-2	1,942	-0.10%
2018/08/29	2	30.75	0	0.00	31.30	2	1,919	0.10%
2018/08/28	2	30.48	0	0.00	30.75	2	1,915	0.10%
2018/08/24	0	0.00	2	29.80	29.75	-2	1,950	-0.10%
2018/08/20	4	29.98	0	0.00	29.80	4	1,992	0.20%
2018/08/15	4	29.78	0	0.00	29.95	4	1,977	0.20%
2018/08/13	5	30.32	0	0.00	30.00	5	1,969	0.25%
2018/08/10	0	0.00	1	31.35	31.35	-1	1,951	-0.05%
2018/08/09	5	31.56	1	31.50	31.50	4	1,935	0.21%
2018/08/08	0	0.00	1	34.25	34.30	-1	1,849	-0.05%
2018/08/02	1	34.20	3	34.60	34.10	-2	1,878	-0.11%
2018/08/01	1	34.85	0	0.00	34.60	1	1,932	0.05%
2018/07/31	5	34.80	5	34.90	34.55	0	1,918	0.00%
2018/07/26	1	34.50	1	34.20	34.30	0	1,901	0.00%
2018/07/20	0	0.00	1	33.20	32.90	-1	1,858	-0.05%
2018/07/17	2	33.15	2	33.10	33.10	0	1,871	0.00%
2018/07/12	0	0.00	2	33.25	33.40	-2	1,870	-0.11%
2018/07/05	5	31.76	1	31.90	31.30	4	1,925	0.21%
2018/07/03	2	32.90	0	0.00	32.55	2	1,912	0.10%
2018/06/20	0	0.00	5	34.02	33.70	-5	1,815	-0.28%
2018/06/19	2	35.50	4	35.25	34.50	-2	1,794	-0.11%
2018/06/15	5	35.76	4	35.88	35.55	1	1,768	0.06%
2018/06/14	4	36.34	3	36.23	36.05	1	1,735	0.06%
2018/06/13	50	36.35	12	36.15	36.00	38	1,677	2.27%
2018/06/12	0	0.00	1	34.70	35.00	-1	1,470	-0.07%
2018/06/11	1	35.35	1	36.05	35.55	0	1,428	0.00%
2018/06/08	19	34.93	15	35.38	34.85	4	1,339	0.30%
2018/06/06	0	0.00	1	32.85	32.75	-1	1,069	-0.09%
2018/06/05	1	32.50	0	0.00	32.55	1	1,081	0.09%
2018/05/30	2	31.45	0	0.00	31.35	2	1,045	0.19%
2018/05/28	0	0.00	1	31.55	31.85	-1	1,078	-0.09%
2018/05/25	3	31.17	0	0.00	31.15	3	1,099	0.27%
2018/05/23	2	31.05	0	0.00	31.05	2	1,192	0.17%
2018/05/22	2	31.30	0	0.00	31.30	2	1,206	0.17%
2018/05/21	2	31.70	0	0.00	31.70	2	1,216	0.16%
2018/05/17	0	0.00	1	32.00	32.00	-1	1,243	-0.08%
2018/05/11	2	31.40	0	0.00	31.40	2	1,357	0.15%
2018/05/10	3	31.63	7	31.79	31.70	-4	1,349	-0.30%
2018/05/09	0	0.00	2	32.35	32.00	-2	1,338	-0.15%
2018/05/04	1	29.85	0	0.00	29.85	1	1,326	0.08%
2018/05/03	0	0.00	2	29.95	29.85	-2	1,329	-0.15%
2018/05/02	4	29.70	0	0.00	29.70	4	1,340	0.30%
2018/04/27	4	29.70	0	0.00	29.70	4	1,346	0.30%
2018/04/25	0	30.60	0	0.00	30.30	0	1,464	0.00%
2018/04/24	0	0.00	1	31.10	30.65	-1	1,470	-0.07%
2018/04/18	1	31.85	0	0.00	31.65	1	1,485	0.07%
2018/04/16	0	0.00	3	32.33	32.25	-3	1,546	-0.19%
2018/04/13	2	32.73	1	32.45	32.45	1	1,575	0.06%
2018/04/12	1	30.90	4	32.50	33.30	-3	1,583	-0.19%
2018/04/11	2	30.78	0	0.00	30.80	2	1,596	0.13%
2018/04/10	1	30.70	2	30.83	30.75	-1	1,655	-0.06%
2018/04/03	0	0.00	3	31.18	31.10	-3	1,734	-0.17%
2018/04/02	0	0.00	8	31.70	31.55	-8	1,745	-0.46%
2018/03/31	0	0.00	1	31.70	31.85	-1	1,762	-0.06%
2018/03/30	2	31.65	1	31.50	31.50	1	1,773	0.06%
2018/03/28	10	31.78	0	0.00	31.70	10	1,808	0.55%
2018/03/27	1	32.05	1	31.80	32.05	0	1,835	0.00%
2018/03/22	1	32.40	8	32.24	32.15	-7	1,847	-0.38%
2018/03/16	1	32.90	1	32.80	32.65	0	1,925	0.00%
2018/03/15	2	32.60	4	32.88	33.00	-2	1,938	-0.10%
2018/03/14	0	0.00	1	32.15	32.20	-1	1,961	-0.05%
2018/03/13	1	31.70	0	0.00	32.00	1	2,009	0.05%
2018/03/09	2	31.53	0	0.00	31.60	2	2,063	0.10%
2018/03/08	1	32.30	0	0.00	31.95	1	2,096	0.05%
2018/03/06	1	33.30	0	0.00	32.80	1	2,231	0.04%
2018/03/05	0	0.00	1	33.25	32.90	-1	2,313	-0.04%
2018/03/01	0	0.00	1	33.10	32.95	-1	2,521	-0.04%
2018/02/27	4	33.04	4	32.55	32.55	0	2,605	0.00%
2018/02/26	3	33.45	6	33.03	32.80	-3	2,806	-0.11%
2018/02/23	2	32.38	0	0.00	32.15	2	2,829	0.07%
2018/02/22	0	0.00	5	31.80	31.90	-5	3,132	-0.16%
2018/02/09	1	29.40	1	30.65	31.05	0	3,265	0.00%
2018/02/08	1	30.45	2	31.08	31.20	-1	3,276	-0.03%
2018/02/07	1	29.80	1	29.55	29.60	0	3,294	0.00%
2018/02/06	26	28.84	0	0.00	28.60	26	3,332	0.78%
2018/02/01	2	32.25	1	32.45	32.05	1	3,570	0.03%
2018/01/30	1	32.50	0	0.00	32.20	1	3,964	0.03%
2018/01/29	2	32.88	3	33.00	33.10	-1	4,471	-0.02%
2018/01/23	0	0.00	3	32.15	32.05	-3	5,090	-0.06%
2018/01/22	2	31.98	0	0.00	32.00	2	5,154	0.04%
2018/01/19	6	32.77	0	0.00	32.40	6	5,195	0.12%
2018/01/16	2	34.08	0	0.00	34.05	2	5,476	0.04%
2018/01/15	1	34.15	1	34.00	34.00	0	5,524	0.00%
2018/01/12	11	34.09	0	0.00	34.00	11	5,586	0.20%
2018/01/11	3	33.47	2	33.75	33.65	1	5,673	0.02%
2018/01/10	2	33.70	1	33.50	33.50	1	5,787	0.02%
2018/01/09	1	34.65	5	34.65	34.55	-4	5,860	-0.07%
2018/01/04	8	35.74	17	36.35	36.60	-9	6,658	-0.14%
2018/01/03	0	0.00	2	36.33	36.15	-2	6,630	-0.03%