威強電 (3022)-台新券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
86.5
漲跌
▼0.3
漲幅
-0.35%
成交量
2,020張
產業
上市電腦週邊類股
298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

威強電 (3022)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	20	87.12	5	87.10	86.50	15	920	1.63%
2024/05/30	4	86.43	23	86.09	86.80	-19	901	-2.11%
2024/05/29	3	86.93	15	86.99	86.60	-12	895	-1.34%
2024/05/28	12	86.74	8.1	86.61	86.10	4	889	0.44%
2024/05/27	11	84.85	7.3	84.79	85.40	3.7	872	0.42%
2024/05/24	1	83.10	3	83.13	83.40	-2	891	-0.22%
2024/05/23	0.6	82.52	2	82.60	82.40	-1.5	901	-0.16%
2024/05/22	7	83.43	13	83.40	83.40	-6	916	-0.65%
2024/05/21	0	0.00	2	83.10	83.50	-2	917	-0.22%
2024/05/20	4	83.08	1	83.00	82.90	3	919	0.33%
2024/05/17	18	83.67	3	83.70	83.60	15	918	1.63%
2024/05/16	32	83.45	30	83.44	83.80	2	919	0.22%
2024/05/15	15	84.31	18.1	84.31	84.10	-3.1	905	-0.34%
2024/05/14	2	83.20	5	83.00	83.30	-3	886	-0.34%
2024/05/13	4	82.00	17	82.14	82.50	-13	869	-1.50%
2024/05/10	0	79.10	1	79.50	79.50	-1	823	-0.12%
2024/05/09	0	0.00	1	79.00	78.80	-1	820	-0.12%
2024/05/08	0	0.00	19	78.67	79.30	-19	819	-2.32%
2024/05/07	15.1	78.95	0	0.00	78.90	15.1	817	1.85%
2024/05/06	0	0.00	10	79.12	79.10	-10	815	-1.23%
2024/04/30	1	79.00	0	0.00	78.90	1	812	0.12%
2024/04/26	1	78.20	1	78.10	78.10	0	809	0.00%
2024/04/25	0	0.00	1	77.80	77.80	-1	810	-0.12%
2024/04/19	2	76.65	5	77.56	76.60	-3	801	-0.37%
2024/04/18	0	0.00	0.1	78.82	78.50	-0.1	785	-0.01%
2024/04/17	0	0.00	4	77.70	78.40	-4	779	-0.51%
2024/04/16	0.1	77.70	8	78.30	77.20	-8	773	-1.03%
2024/04/15	2	79.90	0	0.00	79.30	2	799	0.25%
2024/04/12	1	79.90	0	0.00	80.20	1	798	0.13%
2024/04/11	2.1	79.64	2.1	79.75	79.50	0.1	795	0.01%
2024/04/10	2	80.60	1	80.80	80.40	1	795	0.13%
2024/04/09	2.1	80.20	1	80.90	80.30	1.1	797	0.14%
2024/04/08	0	0.00	3	82.00	81.60	-3	785	-0.38%
2024/04/03	4.1	82.11	4	82.63	82.30	0.1	784	0.01%
2024/04/02	3.1	82.31	3	82.73	82.10	0.1	782	0.01%
2024/04/01	1	82.40	4	82.68	82.80	-3	777	-0.39%
2024/03/29	4	81.93	0	0.00	82.30	4	775	0.52%
2024/03/28	9	82.92	0	0.00	82.20	9	770	1.17%
2024/03/27	8	82.29	4	82.93	83.10	4	764	0.52%
2024/03/26	14	81.53	9.4	81.75	81.60	4.7	754	0.62%
2024/03/25	12.5	83.43	9	83.32	82.70	3.5	751	0.46%
2024/03/22	5	82.02	2	82.80	81.40	3	727	0.41%
2024/03/21	14	81.87	4	81.68	81.80	10	720	1.39%
2024/03/20	23	81.02	22	80.30	80.20	1	717	0.14%
2024/03/19	3	80.00	0	0.00	80.20	3	714	0.42%
2024/03/18	2	78.00	2	78.60	78.80	0	722	0.00%
2024/03/15	5	78.70	0	0.00	78.90	5	720	0.69%
2024/03/14	5	78.84	1	78.80	78.80	4	726	0.55%
2024/03/13	3	79.57	2	79.90	79.40	1	739	0.14%
2024/03/12	2	80.10	1	79.80	80.30	1	748	0.13%
2024/03/11	7.1	79.76	0.2	80.30	79.70	7	758	0.92%
2024/03/08	1	83.50	7	83.41	83.00	-6	743	-0.81%
2024/03/07	8	84.35	4	83.95	83.60	4	749	0.53%
2024/03/06	3	84.40	9	84.80	85.00	-6	775	-0.77%
2024/03/05	1	84.50	1	84.40	84.70	0	850	0.00%
2024/03/04	3	84.30	16	84.45	84.20	-13	850	-1.53%
2024/03/01	3	84.03	12	84.08	84.00	-9	853	-1.05%
2024/02/29	4	83.58	2	84.05	84.20	2	854	0.23%
2024/02/27	17	84.24	13	83.92	83.70	4	847	0.47%
2024/02/26	4	82.70	5	83.18	83.50	-1	812	-0.12%
2024/02/23	7	83.74	5	83.56	83.00	2	826	0.24%
2024/02/22	3	82.50	2	82.50	82.50	1	833	0.12%
2024/02/20	0	0.00	2	82.15	82.20	-2	847	-0.24%
2024/02/19	4	82.00	3	82.00	82.20	1	847	0.12%
2024/02/16	4	81.30	0	0.00	81.70	4	853	0.47%
2024/02/15	0	0.00	7	80.96	80.90	-7	857	-0.82%
2024/02/05	0	0.00	3	79.60	79.60	-3	850	-0.35%
2024/02/01	1	77.80	0	0.00	77.80	1	868	0.12%
2024/01/30	1	78.30	0	0.00	78.40	1	941	0.11%
2024/01/26	0	0.00	0.3	78.70	78.20	-0.3	1,010	-0.03%
2024/01/25	1	78.70	1.1	78.71	78.60	-0.1	1,015	-0.01%
2024/01/23	4	78.38	0	0.00	78.40	4	1,024	0.39%
2024/01/22	0.1	78.80	6	78.33	78.90	-6	1,027	-0.58%
2024/01/18	9	77.19	0	0.00	77.30	9	1,033	0.87%
2024/01/17	2	77.10	0	0.00	77.30	2	1,038	0.19%
2024/01/16	2	78.15	1	78.00	77.80	1	1,038	0.10%
2024/01/15	5	78.98	0	0.00	78.60	5	1,036	0.48%
2024/01/11	0	0.00	1.1	78.21	78.70	-1.1	1,053	-0.10%
2024/01/10	8.1	77.80	2.1	78.29	77.60	6	1,060	0.57%
2024/01/09	9.5	79.54	18.1	79.65	78.80	-8.6	1,056	-0.82%
2024/01/08	0.4	83.80	1	83.60	83.20	-0.6	1,024	-0.06%
2024/01/05	0.2	83.50	0	0.00	83.20	0.2	1,031	0.01%
2024/01/04	6.1	83.26	0	0.00	83.00	6.1	1,049	0.59%
2024/01/03	1	83.70	1	84.60	84.10	0	1,092	0.00%
2024/01/02	1.1	84.01	2	84.45	84.20	-1	1,092	-0.09%
2023/12/29	0	0.00	7	83.91	84.00	-7	1,092	-0.64%
2023/12/28	1	83.40	2	83.30	83.20	-1	1,094	-0.09%
2023/12/27	2	83.55	1	83.30	83.50	1	1,096	0.09%
2023/12/22	2	82.55	2	82.60	82.40	0	1,105	0.00%
2023/12/21	2	82.90	0	0.00	82.90	2	1,110	0.18%
2023/12/20	1	83.30	1	83.50	83.10	0	1,113	0.00%
2023/12/19	9	82.62	2	82.70	82.30	7	1,105	0.63%
2023/12/15	5	84.38	1	84.40	84.20	4	1,097	0.36%
2023/12/14	1.1	83.81	0	0.00	83.90	1.1	1,094	0.10%
2023/12/13	4.1	83.65	7.1	83.52	83.20	-3	1,088	-0.28%
2023/12/12	4	83.80	0	0.00	83.70	4	1,079	0.37%
2023/12/11	4	84.03	3	83.87	83.80	1	1,087	0.09%
2023/12/08	3	84.23	9	84.20	84.20	-6	1,083	-0.55%
2023/12/07	0.2	84.75	0	0.00	84.30	0.2	1,069	0.02%
2023/12/06	2.1	85.81	2.1	86.41	85.80	-0.1	1,062	-0.01%
2023/12/05	0.1	85.36	14.4	85.23	85.20	-14.3	1,056	-1.35%
2023/12/04	1.1	87.18	2	87.50	86.60	-0.9	1,042	-0.08%
2023/12/01	21	86.90	5	86.82	87.10	16	1,028	1.56%
2023/11/30	19.5	86.31	49.1	86.02	86.70	-29.6	999	-2.96%
2023/11/29	1.1	82.69	6	83.02	83.00	-4.9	914	-0.54%
2023/11/28	0.1	81.94	1	82.00	82.60	-0.9	920	-0.10%
2023/11/27	0	0.00	1	81.90	81.10	-1	937	-0.11%
2023/11/24	0.2	82.40	2	82.60	82.60	-1.9	943	-0.20%
2023/11/22	8	82.83	1	83.50	82.80	7	959	0.73%
2023/11/21	44.2	82.62	9	82.26	82.50	35.2	945	3.72%
2023/11/20	11	81.01	3	80.77	81.10	8	923	0.87%
2023/11/17	5	79.48	5	79.38	79.60	0	917	0.00%
2023/11/16	1.1	78.39	4	78.25	78.40	-2.9	911	-0.32%
2023/11/15	5	78.80	4	78.78	78.60	1	907	0.11%
2023/11/14	6	77.83	4	77.88	78.30	2	906	0.22%
2023/11/13	2	77.85	4	77.85	77.60	-2	907	-0.22%
2023/11/10	4	77.35	10	77.61	77.40	-6	912	-0.66%
2023/11/09	5	77.74	3	77.63	77.50	2	913	0.22%
2023/11/08	13	78.02	11.2	78.17	78.10	1.8	909	0.20%
2023/11/07	3	76.00	4	76.65	76.80	-1	887	-0.11%
2023/11/06	15.1	75.54	8	75.48	75.20	7.1	874	0.82%
2023/11/03	0.1	70.30	1	70.30	70.30	-0.9	818	-0.11%
2023/11/01	5	68.32	9	68.18	68.10	-4	891	-0.45%
2023/10/31	7	69.40	8	69.98	68.50	-1	904	-0.11%
2023/10/30	2.1	69.66	7	70.10	69.60	-4.9	925	-0.53%
2023/10/27	2	69.80	15	70.11	69.80	-13	935	-1.39%
2023/10/25	0.1	71.10	0	0.00	70.80	0.1	967	0.01%
2023/10/24	1	70.10	3	69.80	70.80	-2	987	-0.20%
2023/10/23	3	70.43	0	0.00	69.90	3	1,004	0.30%
2023/10/20	3	69.50	1	69.50	70.00	2	1,023	0.20%
2023/10/19	0	0.00	1	70.00	70.50	-1	1,034	-0.10%
2023/10/18	2	70.05	1	70.10	70.00	1	1,037	0.10%
2023/10/17	4.1	72.47	0	0.00	72.00	4.1	1,036	0.40%
2023/10/16	10.1	72.37	2	72.30	72.60	8.1	1,074	0.75%
2023/10/13	5	74.50	0	0.00	74.10	5	1,116	0.45%
2023/10/12	1	75.20	2	75.20	75.50	-1	1,156	-0.09%
2023/10/11	26	73.70	8	73.24	73.10	18	1,186	1.52%
2023/10/06	12	78.81	2	78.85	78.40	10	1,185	0.85%
2023/10/05	2	79.10	3	79.53	79.00	-1	1,204	-0.08%
2023/10/02	0.5	80.00	0	80.00	80.10	0.5	1,415	0.04%
2023/09/27	0.6	79.52	1	79.10	79.00	-0.4	1,564	-0.03%
2023/09/26	1	80.70	0.1	80.60	80.20	0.9	1,637	0.05%
2023/09/22	0	0.00	1	79.30	79.40	-1	1,713	-0.06%
2023/09/21	7	78.30	4	78.53	78.30	3	1,731	0.17%
2023/09/20	1	79.50	0	0.00	79.70	1	1,746	0.06%
2023/09/19	1.1	80.12	0	0.00	80.10	1.1	1,786	0.06%
2023/09/18	3	80.40	0	0.00	80.50	3	1,801	0.17%
2023/09/15	6	80.95	1	81.00	81.00	5	1,815	0.28%
2023/09/14	0	0.00	7	81.74	81.90	-7	1,830	-0.38%
2023/09/12	5	79.70	2	79.80	79.90	3	2,028	0.15%
2023/09/11	7.1	80.28	2	80.50	79.70	5.1	2,358	0.22%
2023/09/08	1	81.70	1	81.30	81.20	0	2,589	0.00%
2023/09/07	1	82.40	0	0.00	81.50	1	2,639	0.04%
2023/09/06	5	82.00	1	82.20	82.00	4	2,652	0.15%
2023/09/05	2	81.75	3	81.90	81.80	-1	2,675	-0.04%
2023/09/01	4	81.13	7	81.49	80.80	-3	2,749	-0.11%
2023/08/31	5.3	81.34	22	81.17	81.50	-16.7	2,782	-0.60%
2023/08/30	6.6	79.29	3	79.37	79.40	3.6	2,790	0.13%
2023/08/29	3.3	77.30	0	0.00	77.80	3.3	2,829	0.12%
2023/08/28	26	77.38	15	76.99	76.80	11	2,862	0.38%
2023/08/25	6	78.37	4	78.25	78.40	2	2,861	0.07%
2023/08/24	1	80.40	0	0.00	80.00	1	2,880	0.03%
2023/08/23	4	79.10	1	80.00	79.40	3	2,895	0.10%
2023/08/22	7	78.73	3	78.70	78.50	4	2,920	0.14%
2023/08/21	0	0.00	2	80.10	79.50	-2	2,958	-0.07%
2023/08/18	8.1	79.61	28	79.75	79.30	-20	3,004	-0.66%
2023/08/17	1	80.40	3	80.27	80.60	-2	3,042	-0.07%
2023/08/16	5	78.40	0	0.00	79.00	5	3,101	0.16%
2023/08/15	2	78.65	1	79.00	79.00	1	3,221	0.03%
2023/08/14	21	78.52	4.1	78.67	78.40	16.9	3,378	0.50%
2023/08/11	1	80.40	0	0.00	80.10	1	3,828	0.03%
2023/08/10	15	80.71	17	80.67	80.00	-2	4,214	-0.05%
2023/08/09	17	82.91	1	82.40	82.40	16	4,223	0.38%
2023/08/08	19	83.34	14	83.24	83.10	5	4,237	0.12%
2023/08/07	6	83.88	9.1	84.08	84.50	-3.1	4,227	-0.07%
2023/08/04	4	79.10	2	80.00	80.50	2	4,194	0.05%
2023/08/02	7.3	79.46	8	79.14	78.70	-0.8	4,206	-0.02%
2023/08/01	3	81.37	0	0.00	81.20	3	4,195	0.07%
2023/07/31	0	0.00	1	84.40	82.20	-1	4,189	-0.02%
2023/07/28	2.3	82.32	2	83.20	83.30	0.3	4,177	0.01%
2023/07/27	10	83.20	0	0.00	82.80	10	4,166	0.24%
2023/07/26	22	84.37	23	83.80	84.30	-1	4,151	-0.02%
2023/07/25	10	83.00	9	83.33	83.70	1	4,152	0.02%
2023/07/24	8.7	81.07	3	81.13	81.10	5.7	4,143	0.14%
2023/07/21	3.3	81.90	6	81.82	82.20	-2.7	4,134	-0.06%
2023/07/20	9	83.39	8	83.53	83.10	1	4,146	0.02%
2023/07/19	27.3	84.24	22	83.42	82.80	5.3	4,149	0.13%
2023/07/18	10	87.43	9.9	87.98	88.30	0.1	4,129	0.00%
2023/07/17	42	87.99	52	87.98	88.00	-10	4,120	-0.24%
2023/07/14	18.3	85.93	10.1	86.74	87.40	8.3	4,165	0.20%
2023/07/13	44.3	84.40	43	84.71	84.40	1.3	4,192	0.03%
2023/07/12	19.1	83.80	9	84.00	83.40	10.1	4,156	0.24%
2023/07/11	20.5	84.11	13.7	84.14	83.70	6.8	4,141	0.16%
2023/07/10	56.9	86.22	44.1	86.59	83.80	12.8	4,133	0.31%
2023/07/07	42	94.34	44	93.45	92.90	-2	4,009	-0.05%
2023/07/06	22.2	95.72	51	95.88	95.00	-28.8	4,020	-0.72%
2023/07/05	47.1	96.35	42.5	96.87	95.30	4.6	3,997	0.11%
2023/07/04	42.5	94.60	26.4	94.49	94.60	16.1	3,930	0.41%
2023/07/03	19.1	93.04	17.1	92.74	93.60	2	3,872	0.05%
2023/06/30	17	90.16	17	89.95	90.10	0	3,858	0.00%
2023/06/29	2	88.85	1	88.70	88.60	1	3,939	0.03%
2023/06/28	8.3	88.86	14	88.79	88.20	-5.8	3,957	-0.15%
2023/06/27	17	89.69	34.5	88.97	88.70	-17.5	3,965	-0.44%
2023/06/26	5.1	91.63	3.5	92.11	91.00	1.6	3,966	0.04%
2023/06/21	2.1	91.88	4	91.83	91.80	-1.9	4,018	-0.05%
2023/06/20	10.2	91.17	10	90.95	90.90	0.2	4,169	0.00%
2023/06/19	10.5	92.13	12.2	91.98	91.10	-1.6	4,250	-0.04%
2023/06/16	83.6	93.88	77.1	94.70	91.90	6.4	4,230	0.15%
2023/06/15	136.2	98.25	91.1	97.85	96.70	45.1	4,091	1.10%	大買/
2023/06/14	85	99.35	132.5	99.56	102.00	-47.5	3,780	-1.26%	大賣/
2023/06/13	45.2	92.78	21.2	92.85	92.80	24	3,565	0.67%
2023/06/12	9	91.19	15	90.68	90.80	-6	3,533	-0.17%
2023/06/09	6.1	91.94	10	91.96	91.70	-4	3,549	-0.11%
2023/06/08	37	91.11	31	90.80	90.20	6	3,598	0.17%
2023/06/07	28	92.18	12	91.97	92.30	16	3,651	0.44%
2023/06/06	15	91.18	3	92.40	90.80	12	3,787	0.32%
2023/06/05	19	91.96	5	92.10	91.90	14	3,928	0.36%
2023/06/02	16.3	90.92	5	90.96	90.20	11.3	4,058	0.28%
2023/06/01	21	91.69	33	91.36	92.00	-12	4,039	-0.30%
2023/05/31	2	89.25	2.4	89.31	90.10	-0.4	4,026	-0.01%
2023/05/30	9.1	89.50	14	89.33	88.80	-4.9	4,052	-0.12%
2023/05/29	15.6	90.88	16	90.60	91.20	-0.4	4,042	-0.01%
2023/05/26	11.6	89.58	14	89.70	89.50	-2.4	4,057	-0.06%
2023/05/25	9.6	91.14	15	90.68	90.30	-5.4	4,056	-0.13%
2023/05/24	23	92.74	15.1	92.18	92.10	7.9	4,069	0.19%
2023/05/23	19	92.14	21	91.72	91.40	-2	4,099	-0.05%
2023/05/22	27.4	90.86	39.1	90.63	90.80	-11.7	4,197	-0.28%
2023/05/19	65.2	92.62	70	92.20	92.10	-4.8	4,316	-0.11%
2023/05/18	87	96.57	112.3	95.98	95.40	-25.3	4,288	-0.59%	大賣/
2023/05/17	241.2	95.71	224	95.49	97.10	17.2	4,163	0.41%	大買/大賣/
2023/05/16	94.3	88.79	189.3	89.89	93.00	-95	3,737	-2.54%	大賣/
2023/05/15	51	84.31	17.2	84.16	84.60	33.8	3,358	1.01%
2023/05/12	7	83.53	14.1	83.08	83.80	-7.1	3,375	-0.21%
2023/05/11	7	82.76	9	82.53	81.90	-2	3,402	-0.06%
2023/05/10	27	82.81	35.2	82.49	82.90	-8.2	3,735	-0.22%
2023/05/09	4	82.13	16	82.81	81.70	-12	3,797	-0.32%
2023/05/08	12.4	82.02	12	82.08	81.50	0.4	3,779	0.01%
2023/05/05	1	80.60	4	80.45	80.80	-3	3,796	-0.08%
2023/05/04	6	79.83	4.1	79.76	79.90	1.9	3,799	0.05%
2023/05/03	6	79.08	4.2	79.49	79.80	1.8	3,805	0.05%
2023/05/02	2	78.70	1	79.00	79.00	1	3,806	0.03%
2023/04/28	17	77.99	5.2	78.00	79.00	11.8	3,813	0.31%
2023/04/27	5	75.46	3	76.40	76.60	2	3,824	0.05%
2023/04/26	5	76.00	4	75.90	75.60	1	3,829	0.03%
2023/04/25	9.1	75.78	10	76.25	76.00	-0.9	3,835	-0.02%
2023/04/24	2.2	77.78	1.5	77.79	77.40	0.7	3,822	0.02%
2023/04/21	23.1	78.93	14	78.24	77.80	9.1	3,818	0.24%
2023/04/20	36.2	81.09	66.3	80.43	80.20	-30	3,809	-0.79%
2023/04/19	98.5	86.12	77.1	83.45	82.30	21.5	3,812	0.56%
2023/04/18	50.2	86.22	27.1	86.15	86.10	23.1	3,741	0.62%
2023/04/17	1.1	83.97	14	83.46	83.40	-12.9	3,694	-0.35%
2023/04/14	9	84.38	6	84.45	84.10	3	3,690	0.08%
2023/04/13	13	84.49	8.4	84.86	84.40	4.6	3,690	0.12%
2023/04/12	39	84.78	17	84.83	84.60	22	3,668	0.60%
2023/04/11	50	84.68	34	83.79	83.50	16	3,654	0.44%
2023/04/10	11.2	85.16	3	85.07	84.80	8.2	3,616	0.23%
2023/04/07	26.3	85.80	20	85.58	85.80	6.3	3,608	0.17%
2023/04/06	7.5	85.33	4	85.40	85.80	3.5	3,590	0.10%
2023/03/31	70.2	85.95	57.5	85.37	85.30	12.7	3,587	0.35%
2023/03/30	39.2	85.12	89.5	85.34	85.50	-50.3	3,582	-1.40%
2023/03/29	10.2	83.55	80	82.81	83.80	-69.8	3,500	-1.99%
2023/03/28	4.4	83.24	21.2	82.53	82.20	-16.8	3,511	-0.48%
2023/03/27	7	83.49	17	82.88	83.10	-10	3,503	-0.29%
2023/03/24	5	83.16	90	82.64	84.20	-85	3,519	-2.42%
2023/03/23	76	83.61	82	83.81	84.00	-6	3,552	-0.17%
2023/03/22	43	80.75	36.4	81.45	81.30	6.7	3,438	0.19%
2023/03/21	10	76.06	4	76.93	77.40	6	3,393	0.18%
2023/03/20	2.2	75.77	21	75.42	75.30	-18.9	3,450	-0.55%
2023/03/17	8	74.23	44	73.68	74.10	-36	3,507	-1.03%
2023/03/16	4.2	73.80	20	73.53	73.20	-15.8	3,572	-0.44%
2023/03/15	12	74.66	1	73.70	73.70	11	3,576	0.31%
2023/03/14	19	73.79	46	73.93	73.30	-27	3,592	-0.75%
2023/03/13	13.4	75.79	86.4	75.13	75.00	-73	3,589	-2.03%
2023/03/10	27.5	79.44	69.5	78.87	77.80	-42	3,548	-1.18%
2023/03/09	59.5	84.17	78.3	85.42	83.40	-18.8	3,502	-0.54%
2023/03/08	90.3	83.82	69.6	84.06	83.90	20.7	3,368	0.61%
2023/03/07	115.1	85.59	101	84.98	84.30	14.1	3,213	0.44%	大買/大賣/
2023/03/06	19	83.04	4.1	83.02	82.70	14.9	3,080	0.48%
2023/03/03	5	82.36	23	82.57	82.70	-18	3,144	-0.57%
2023/03/02	11	82.49	35.1	81.93	81.70	-24.1	3,288	-0.73%
2023/03/01	3	82.17	7	82.13	82.40	-4	3,324	-0.12%
2023/02/24	19.1	82.88	16	82.44	81.80	3.1	3,336	0.09%
2023/02/23	18	84.11	42	83.80	83.80	-24	3,333	-0.72%
2023/02/22	22.9	81.86	42	82.20	82.90	-19.1	3,372	-0.57%
2023/02/21	58.1	84.03	21.7	84.99	83.30	36.4	3,468	1.05%
2023/02/20	98.3	85.51	39	85.29	84.50	59.3	3,523	1.68%
2023/02/17	130	84.36	115.3	84.36	86.70	14.7	3,454	0.43%	大買/大賣/
2023/02/16	58	82.33	121	81.62	81.70	-63	3,299	-1.91%	大賣/
2023/02/15	35.3	79.96	40	79.79	80.60	-4.7	3,229	-0.15%
2023/02/14	12	79.76	39.3	79.84	79.00	-27.3	3,214	-0.85%
2023/02/13	15	77.64	24	77.53	78.90	-9	3,216	-0.28%
2023/02/10	55	78.93	29	79.08	77.70	26	3,242	0.80%
2023/02/09	22	78.42	16	78.89	79.00	6	3,216	0.19%
2023/02/08	131	80.55	113	80.70	79.00	18	3,189	0.56%	大買/大賣/
2023/02/07	27	77.19	50	78.56	80.40	-23	2,855	-0.81%
2023/02/06	11	73.52	8	73.30	73.10	3	2,792	0.11%
2023/02/03	7	74.10	15	74.92	74.60	-8	2,791	-0.29%
2023/02/02	9.5	74.54	5	74.32	74.60	4.5	2,768	0.16%
2023/02/01	15	74.40	8	74.55	74.20	7	2,761	0.25%
2023/01/31	8	73.93	10	74.00	74.00	-2	2,755	-0.07%
2023/01/30	5	73.60	2	73.65	73.70	3	2,757	0.11%
2023/01/17	3	72.73	8	73.53	73.10	-5	2,752	-0.18%
2023/01/16	10	70.19	7	71.24	71.50	3	2,734	0.11%
2023/01/13	14	69.21	4	69.40	69.10	10	2,742	0.36%
2023/01/12	3	71.40	6	71.13	71.00	-3	2,745	-0.11%
2023/01/11	1.5	70.27	1	70.90	70.00	0.5	2,751	0.02%
2023/01/10	3	70.40	19	70.53	70.00	-16	2,761	-0.58%
2023/01/09	29	72.18	23	72.01	71.70	6	2,780	0.22%
2023/01/06	23	74.42	2	74.85	73.80	21	2,768	0.76%
2023/01/05	47	74.34	1	74.80	73.80	46	2,793	1.65%
2023/01/04	55	72.97	6	73.27	73.80	49	2,810	1.74%
2023/01/03	53	71.83	18.2	70.76	72.10	34.8	2,839	1.23%
2022/12/30	1	71.30	1	73.10	70.80	0	2,846	0.00%
2022/12/29	4	71.73	7	71.49	71.50	-3	2,855	-0.11%
2022/12/28	20.5	72.59	4	72.38	72.20	16.5	2,889	0.57%
2022/12/27	2	73.15	2	74.05	73.30	0	2,923	0.00%
2022/12/26	2	73.45	1	73.50	72.90	1	2,926	0.03%
2022/12/23	6	74.92	4	74.40	74.00	2	2,975	0.07%
2022/12/22	12	75.27	13	74.59	75.10	-1	3,005	-0.03%
2022/12/21	9	77.12	10	76.38	76.40	-1	3,028	-0.03%
2022/12/20	12	76.99	21	77.11	75.50	-9	3,069	-0.29%
2022/12/19	2	75.85	4	75.90	75.90	-2	3,126	-0.06%
2022/12/16	24	75.64	33.2	75.46	74.80	-9.2	3,262	-0.28%
2022/12/15	55	75.65	126	75.61	78.40	-71	3,325	-2.14%	大賣/
2022/12/14	25	78.66	41	79.04	79.90	-16	3,340	-0.48%
2022/12/13	56	79.50	17	78.27	77.00	39	3,546	1.10%
2022/12/12	47	80.88	25.1	80.41	79.30	21.9	3,504	0.63%
2022/12/09	30	78.44	27	78.60	78.90	3	3,519	0.08%
2022/12/08	42.2	76.81	34	76.76	77.80	8.2	3,578	0.23%
2022/12/07	13	75.15	41.4	74.71	74.90	-28.4	3,578	-0.79%
2022/12/06	10	75.86	18	75.82	76.00	-8	3,681	-0.22%
2022/12/05	5	74.70	6	75.47	74.70	-1	3,842	-0.03%
2022/12/02	6	74.38	8.4	74.69	75.40	-2.4	3,986	-0.06%
2022/12/01	20	73.43	29	73.77	73.70	-9	4,005	-0.22%
2022/11/30	3	71.50	15	71.49	71.70	-12	4,027	-0.30%
2022/11/29	17	70.28	16	70.58	70.70	1	4,040	0.02%
2022/11/28	8	71.19	4	71.18	71.50	4	4,070	0.10%
2022/11/25	17	71.37	54.2	71.64	71.20	-37.2	4,145	-0.90%
2022/11/24	71	70.31	74	69.97	70.50	-3	4,139	-0.07%
2022/11/23	25.4	68.62	27	68.62	67.90	-1.6	4,151	-0.04%
2022/11/22	13	67.04	6	67.58	67.80	7	4,129	0.17%
2022/11/21	5	66.96	9	67.08	67.20	-4	4,149	-0.10%
2022/11/18	15	66.47	22	67.07	66.20	-7	4,276	-0.16%
2022/11/17	45	66.13	90	66.81	67.10	-45	4,283	-1.05%
2022/11/16	102	63.44	77	63.31	64.60	25	4,271	0.59%	大買/
2022/11/15	71	61.20	116.1	61.19	60.80	-45.1	4,265	-1.06%	大賣/
2022/11/14	150	59.87	10.1	59.81	60.30	139.9	4,204	3.33%	大買/鉅額交易
2022/11/11	179	58.77	3	59.03	58.50	176	4,192	4.20%	大買/鉅額交易
2022/11/10	1	57.60	16	58.59	58.40	-15	4,190	-0.36%
2022/11/09	16.3	58.53	24	58.25	58.20	-7.8	4,238	-0.18%
2022/11/08	21	59.50	20.2	59.35	58.80	0.8	4,218	0.02%
2022/11/07	34.2	57.89	3	57.77	58.30	31.2	4,191	0.74%
2022/11/04	28	56.01	9.2	56.38	56.40	18.8	4,217	0.45%
2022/11/03	32.2	55.73	16	55.66	56.10	16.2	4,226	0.38%
2022/11/02	10	54.67	9.3	54.19	55.10	0.7	4,261	0.02%
2022/11/01	13.3	53.62	0	0.00	53.70	13.3	4,340	0.31%
2022/10/31	6	52.92	8	53.03	53.00	-2	4,372	-0.05%
2022/10/28	4	51.60	0	0.00	51.40	4	4,433	0.09%
2022/10/27	0	0.00	20	52.42	52.80	-20	4,458	-0.45%
2022/10/26	3	51.80	0	0.00	51.60	3	4,468	0.07%
2022/10/25	1	51.60	3	52.00	51.50	-2	4,473	-0.04%
2022/10/24	4	53.45	8	53.41	53.10	-4	4,488	-0.09%
2022/10/21	6	51.82	7	51.59	51.40	-1	4,513	-0.02%
2022/10/20	4	53.38	3	53.10	53.50	1	4,541	0.02%
2022/10/19	4	55.08	6	55.33	54.50	-2	4,559	-0.04%
2022/10/18	5	55.54	6	55.78	55.80	-1	4,559	-0.02%
2022/10/17	3	53.90	8	53.79	54.70	-5	4,567	-0.11%
2022/10/14	3	55.87	9	56.49	55.50	-6	4,564	-0.13%
2022/10/13	12.1	54.47	27.7	54.07	54.20	-15.6	4,585	-0.34%
2022/10/12	2	54.45	1	55.30	55.50	1	4,697	0.02%
2022/10/11	30	55.24	53.3	55.44	55.70	-23.3	4,746	-0.49%
2022/10/07	2	57.55	48	57.94	58.00	-46	4,729	-0.97%
2022/10/06	11	58.15	49	58.32	58.30	-38	4,728	-0.80%
2022/10/05	16	58.08	59	58.11	57.70	-43	4,727	-0.91%
2022/10/04	81	57.38	28	57.09	57.60	53	4,690	1.13%
2022/10/03	10	55.11	13	55.51	55.40	-3	4,645	-0.06%
2022/09/30	17.3	55.65	17	55.69	55.80	0.3	4,622	0.01%
2022/09/29	20	55.37	10	55.49	54.60	10	4,563	0.22%
2022/09/28	5.1	54.19	393	53.74	53.20	-387.9	4,524	-8.57%	大賣/鉅額交易
2022/09/27	58	55.71	67	55.34	55.90	-9	4,473	-0.20%
2022/09/26	32.1	56.47	38.5	55.57	55.00	-6.4	4,414	-0.14%
2022/09/23	98.1	59.05	114.3	58.40	58.10	-16.2	4,326	-0.37%	大賣/
2022/09/22	40.3	61.14	90	60.88	60.50	-49.7	4,180	-1.19%
2022/09/21	51.1	63.40	31	62.74	61.90	20	4,055	0.49%
2022/09/20	296.3	64.06	431.3	63.66	62.30	-135	3,927	-3.44%	大買/大賣/鉅額交易
2022/09/19	9	68.90	0	0.00	68.90	9	3,664	0.25%
2022/09/16	164	76.45	96.4	76.72	76.50	67.6	3,648	1.85%	大買/
2022/09/15	469	77.66	155	77.27	76.70	314	3,537	8.88%	大買/大賣/鉅額交易
2022/09/14	143.5	76.17	25	76.25	76.50	118.5	3,398	3.49%	大買/鉅額交易
2022/09/13	103	77.82	123.7	77.57	77.80	-20.7	3,305	-0.63%	大買/大賣/
2022/09/12	138.2	77.25	106	77.01	76.00	32.2	3,168	1.01%	大買/大賣/
2022/09/08	100.1	75.20	125	75.19	76.20	-24.9	2,962	-0.84%	大賣/
2022/09/07	42	72.59	30.1	71.77	71.10	11.9	2,780	0.43%
2022/09/06	23.4	73.12	52	73.06	74.00	-28.6	2,718	-1.05%
2022/09/05	36.1	73.43	45.1	73.42	73.30	-9	2,629	-0.34%
2022/09/02	13	75.08	11	75.01	74.20	2	2,581	0.08%
2022/09/01	35.1	75.24	50.2	75.55	75.90	-15.1	2,512	-0.60%
2022/08/31	583.2	74.80	21	74.38	75.10	562.2	2,401	23.41%	大買/鉅額交易
2022/08/30	92.1	74.20	56	74.72	75.40	36.1	2,304	1.57%
2022/08/29	29	69.49	46	70.13	70.70	-17	2,114	-0.80%
2022/08/26	12	72.23	31	71.37	72.20	-19	2,051	-0.93%
2022/08/25	106	72.47	148	72.43	72.20	-42	1,995	-2.11%	大買/大賣/
2022/08/24	123	69.95	113	69.74	69.30	10	1,828	0.55%	大買/大賣/
2022/08/23	176.1	68.28	95	67.95	68.00	81.1	1,747	4.64%	大買/
2022/08/22	58	66.59	62.8	66.95	68.00	-4.8	1,604	-0.30%
2022/08/19	7	62.63	7	62.91	62.20	0	1,473	0.00%
2022/08/18	10	61.83	25	62.25	63.00	-15	1,451	-1.03%
2022/08/17	23	62.59	7	62.17	61.80	16	1,423	1.13%
2022/08/16	25.1	62.10	26	62.32	62.80	-0.9	1,390	-0.06%
2022/08/15	155	59.93	17	60.03	60.20	138	1,314	10.49%	大買/鉅額交易
2022/08/12	65	59.76	31	59.82	59.90	34	1,290	2.64%
2022/08/11	67	60.54	22	60.16	59.70	45	1,269	3.54%
2022/08/10	5	59.94	4	59.65	59.70	1	1,216	0.08%
2022/08/09	11	59.22	26.1	59.67	59.80	-15.1	1,183	-1.28%
2022/08/08	31	58.34	9	57.55	58.20	22	1,123	1.96%
2022/08/05	2	55.70	11	55.66	56.30	-9	1,026	-0.88%
2022/08/04	50	54.70	37	54.62	54.90	13	981	1.32%
2022/08/03	4	54.58	5	54.40	54.10	-1	906	-0.11%
2022/08/02	2	53.60	9	54.22	54.50	-7	873	-0.80%
2022/08/01	2	54.90	1	54.60	54.70	1	852	0.12%
2022/07/29	5	53.92	0	0.00	54.70	5	832	0.60%
2022/07/28	11	54.75	20	54.17	53.70	-9	802	-1.12%
2022/07/27	37	53.65	53	54.05	54.70	-16	757	-2.11%
2022/07/26	8	52.45	4	52.23	52.00	4	702	0.57%
2022/07/25	9	52.53	21	52.34	52.30	-12	662	-1.81%
2022/07/22	11	52.28	3	52.07	51.80	8	638	1.25%
2022/07/21	4	52.08	7	51.90	52.60	-3	608	-0.49%
2022/07/20	54	52.07	59	51.70	51.30	-5	571	-0.87%
2022/07/19	246	52.02	180	51.99	52.60	66	514	12.83%	大買/大賣/
2022/07/18	56	50.61	43	51.26	51.70	13	352	3.69%
2022/07/15	19	46.87	4	46.76	47.00	15	254	5.89%
2022/07/14	13	45.37	3	45.60	45.75	10	228	4.38%
2022/07/13	2	47.05	2	45.83	47.20	0	207	0.00%
2022/07/12	2	45.58	6	45.15	45.30	-4	186	-2.15%
2022/07/11	2	46.68	1	46.45	46.40	1	179	0.56%
2022/07/08	2	46.50	4	46.53	46.60	-2	174	-1.14%
2022/07/07	5	46.71	2	46.68	46.80	3	167	1.79%
2022/07/06	9	47.17	5	46.26	45.60	4	161	2.48%
2022/07/05	4	47.16	15	47.09	47.20	-11	152	-7.21%
2022/07/04	5	45.87	2	45.83	45.95	3	135	2.21%
2022/07/01	3	46.28	3	46.47	45.00	0	127	0.00%
2022/06/30	1	47.30	1	47.25	46.05	0	107	0.00%
2022/06/23	0	0.00	6	43.58	43.55	-6	84	-7.11%
2022/06/20	1	42.85	0	0.00	42.65	1	84	1.19%
2022/06/17	3	43.87	0	0.00	42.95	3	81	3.70%
2022/06/14	1	44.70	0	0.00	45.10	1	75	1.32%
2022/06/09	5	45.41	0	0.00	45.40	5	78	6.37%
2022/05/24	2	44.25	0	0.00	44.15	2	95	2.10%
2022/05/18	0	0.00	2	44.20	44.20	-2	102	-1.96%
2022/05/17	1	44.15	112	43.84	43.85	-111	101	-109.85%	大賣/鉅額交易
2022/05/16	5	44.00	112	44.11	43.95	-107	100	-106.45%	大賣/鉅額交易
2022/05/11	0	0.00	1	44.35	44.25	-1	118	-0.84%
2022/05/09	11	44.22	0	0.00	44.15	11	120	9.10%
2022/04/28	1	44.50	0	0.00	44.45	1	129	0.77%
2022/04/25	2	44.90	5	44.92	44.95	-3	129	-2.31%
2022/04/22	79	45.91	0	0.00	46.00	79	128	61.56%
2022/04/06	1	46.50	0	0.00	46.85	1	151	0.66%
2022/03/30	0	0.00	1	46.75	46.80	-1	163	-0.61%
2022/03/23	0	0.00	23	46.60	46.65	-23	170	-13.50%
2022/03/22	0	0.00	8	46.45	46.45	-8	170	-4.70%
2022/03/18	0	0.00	5	46.50	46.60	-5	175	-2.84%
2022/03/17	0	0.00	1	46.20	46.45	-1	176	-0.57%
2022/03/16	4	45.59	0	0.00	45.80	4	176	2.27%
2022/03/15	4	45.68	0	0.00	45.60	4	176	2.26%
2022/03/14	1	45.95	1	46.00	46.00	0	179	0.00%
2022/03/08	7	44.71	0	0.00	44.40	7	186	3.76%
2022/03/07	1	45.15	4	45.10	45.15	-3	196	-1.53%
2022/03/03	33	46.94	0	0.00	46.75	33	246	13.39%
2022/03/02	0	0.00	1	46.50	46.75	-1	253	-0.39%
2022/02/24	2	45.65	1	46.10	45.45	1	272	0.37%
2022/02/21	0	0.00	1	47.00	47.35	-1	274	-0.36%
2022/02/18	0	0.00	0.1	47.15	47.40	-0.1	276	-0.02%
2022/02/16	6	46.75	4	46.90	46.95	2	277	0.72%
2022/02/15	1	47.10	0	0.00	46.50	1	280	0.36%
2022/02/14	0	0.00	1	47.01	47.00	-1	279	-0.37%
2022/02/11	5	47.70	7	48.01	47.60	-2	278	-0.72%
2022/02/10	1	46.45	3	46.22	46.50	-2	267	-0.75%
2022/02/09	2	46.20	1	46.25	46.50	1	270	0.37%
2022/02/08	0	0.00	10	45.59	46.10	-10	269	-3.71%
2022/01/26	0	0.00	0.1	44.65	44.25	-0.1	270	-0.03%
2022/01/25	1	43.85	0	0.00	44.05	1	272	0.37%
2022/01/24	1	43.65	0	0.00	44.15	1	270	0.37%
2022/01/21	6	44.71	0	0.00	44.50	6	271	2.21%
2022/01/20	0	0.00	1	45.45	45.30	-1	271	-0.37%
2022/01/19	0	0.00	1	45.35	45.25	-1	273	-0.37%
2022/01/18	1	45.90	0	0.00	45.65	1	274	0.36%
2022/01/14	6	45.39	0	0.00	45.35	6	274	2.18%
2022/01/13	12	46.03	0	0.00	46.00	12	273	4.39%
2022/01/12	2	46.15	0	0.00	46.15	2	272	0.73%
2022/01/11	4	47.03	2	46.85	46.30	2	272	0.73%
2022/01/10	0	0.00	2	47.20	47.05	-2	268	-0.74%
2022/01/05	2	46.60	0	0.00	46.65	2	259	0.77%
2022/01/04	0	0.00	10	47.00	46.80	-10	259	-3.85%
2022/01/03	37	47.04	17	46.84	46.90	20	258	7.75%
2021/12/30	71	46.78	0	0.00	46.80	71	255	27.75%
2021/12/29	0	0.00	1	46.30	46.50	-1	254	-0.39%
2021/12/28	1	46.60	0	0.00	46.50	1	252	0.40%
2021/12/24	8	45.66	2	45.95	45.70	6	246	2.43%
2021/12/23	1	45.45	0	0.00	45.65	1	244	0.41%
2021/12/22	1	44.85	0	0.00	44.75	1	242	0.41%
2021/12/16	0.1	44.64	0	0.00	44.65	0.1	242	0.06%
2021/12/15	0	0.00	1	44.30	44.35	-1	242	-0.41%
2021/12/13	0.6	44.85	2	45.10	45.00	-1.4	239	-0.60%
2021/12/08	5.3	45.32	1	45.05	44.75	4.3	242	1.77%
2021/12/07	0	0.00	1	45.30	45.25	-1	240	-0.42%
2021/12/03	1	45.20	1	45.40	45.10	0	239	0.00%
2021/12/02	1	45.15	0	0.00	44.95	1	237	0.42%
2021/12/01	11	45.27	7	45.27	45.35	4	235	1.70%
2021/11/30	0	0.00	2	44.28	43.90	-2	224	-0.89%
2021/11/29	3	43.00	0	0.00	43.75	3	187	1.60%
2021/11/26	10	44.00	0	0.00	43.95	10	176	5.68%
2021/11/25	2	44.75	2	44.75	44.70	0	169	0.00%
2021/11/24	2	44.75	1	44.60	45.65	1	163	0.61%
2021/11/22	0	0.00	1	44.30	44.30	-1	152	-0.66%
2021/11/16	0	0.00	2	43.90	44.40	-2	155	-1.29%
2021/11/15	0	0.00	3	43.80	43.75	-3	158	-1.90%
2021/11/12	3.2	43.68	1	43.95	43.70	2.2	159	1.38%
2021/11/11	1	44.00	0	0.00	43.85	1	159	0.63%
2021/11/05	10	45.44	0	0.00	45.25	10	171	5.83%
2021/11/04	1	45.25	2	45.05	45.20	-1	172	-0.58%
2021/11/02	6	44.87	5	44.50	44.25	1	179	0.56%
2021/10/28	1	44.50	0	0.00	44.50	1	181	0.55%
2021/10/27	5	44.40	0	0.00	44.30	5	180	2.77%
2021/10/22	0	0.00	6	44.41	44.35	-6	185	-3.23%
2021/10/21	4	44.50	0	0.00	44.35	4	196	2.04%
2021/10/13	2	43.40	0	0.00	43.40	2	226	0.88%
2021/10/12	1	43.80	0	0.00	44.00	1	233	0.43%
2021/10/06	0	0.00	2	44.00	43.80	-2	272	-0.73%
2021/10/05	2	42.53	1	42.60	43.65	1	280	0.36%
2021/10/04	3	43.52	0	0.00	43.00	3	283	1.06%
2021/10/01	0	0.00	20	43.56	43.65	-20	295	-6.78%
2021/09/27	0	0.00	2	45.25	45.45	-2	299	-0.67%
2021/09/24	0	0.00	4	45.00	44.95	-4	301	-1.33%
2021/09/22	0.5	44.95	0	0.00	44.50	0.5	307	0.16%
2021/09/07	5	45.35	0	0.00	45.35	5	313	1.60%
2021/09/06	3	45.90	0	0.00	45.70	3	316	0.95%
2021/08/25	1	45.50	0	0.00	45.65	1	324	0.31%
2021/08/24	0.2	47.00	0	0.00	45.30	0.2	324	0.06%
2021/08/23	0	0.00	3	47.10	47.10	-3	325	-0.92%
2021/08/19	2	46.90	0	0.00	46.00	2	320	0.62%
2021/08/18	0.1	46.80	2	47.10	47.15	-1.9	315	-0.60%
2021/08/16	0	0.00	0.6	47.50	47.15	-0.6	315	-0.18%
2021/08/13	0	0.00	0	49.30	47.85	0	311	-0.01%
2021/08/11	0	0.00	4	49.45	49.40	-4	304	-1.31%
2021/08/09	1	50.50	0	0.00	50.60	1	314	0.32%
2021/08/04	0	0.00	16	51.76	52.00	-16	343	-4.65%
2021/07/29	0.2	52.40	0	0.00	52.50	0.2	378	0.05%
2021/07/28	2	52.00	10	52.01	52.20	-8	382	-2.09%
2021/07/27	2	53.70	0	0.00	53.40	2	394	0.51%
2021/07/21	0	0.00	4	51.23	51.00	-4	438	-0.91%
2021/07/20	0	0.00	2	52.00	51.40	-2	552	-0.36%
2021/07/19	11	52.49	0	0.00	52.40	11	581	1.89%
2021/07/16	14	53.27	2	53.15	53.30	12	654	1.84%
2021/07/15	7	53.69	8.1	54.42	53.90	-1.1	686	-0.16%
2021/07/12	1	50.60	0	0.00	51.00	1	683	0.15%
2021/07/09	0.1	51.00	0	0.00	51.30	0.1	682	0.01%
2021/07/08	5	52.72	3	52.70	52.30	2	697	0.29%
2021/07/06	2	51.05	0	0.00	50.60	2	717	0.28%
2021/07/05	1	51.10	1	51.10	51.00	0	730	0.00%
2021/06/30	1	49.70	1	49.90	49.90	0	765	0.00%
2021/06/16	0	0.00	1	50.10	50.50	-1	1,452	-0.07%
2021/06/15	0	0.00	0.1	50.00	49.85	-0.1	1,458	-0.01%
2021/06/11	0.1	50.50	0	0.00	49.80	0.1	1,460	0.00%
2021/06/08	0	0.00	1	50.00	49.95	-1	1,508	-0.07%
2021/06/07	0	0.00	2	50.50	50.50	-2	1,511	-0.13%
2021/06/01	1.1	51.65	0	0.00	51.70	1.1	1,519	0.07%
2021/05/28	0	0.00	2	50.60	50.50	-2	1,522	-0.13%
2021/05/27	1	49.55	0	0.00	49.80	1	1,521	0.07%
2021/05/25	2	50.10	3	50.30	49.85	-1	1,525	-0.07%
2021/05/21	1	48.00	1	48.50	48.40	0	1,531	0.00%
2021/05/18	0	0.00	2	47.80	47.85	-2	1,543	-0.13%
2021/05/17	6	44.49	0	0.00	44.70	6	1,550	0.39%
2021/05/14	2	47.55	0	0.00	47.45	2	1,541	0.13%
2021/05/13	1	47.55	0	0.00	47.35	1	1,538	0.06%
2021/05/12	2	49.08	5	46.05	47.55	-3	1,530	-0.20%
2021/05/11	6	52.60	2	51.50	50.50	4	1,512	0.26%
2021/05/10	0	0.00	7	56.33	55.40	-7	1,494	-0.47%
2021/05/07	5	56.00	3	56.33	56.40	2	1,498	0.13%
2021/05/06	2	55.10	0	0.00	55.10	2	1,495	0.13%
2021/05/05	10	56.40	1	55.90	55.10	9	1,493	0.60%
2021/05/04	6	54.97	7	54.89	55.50	-1	1,493	-0.07%
2021/05/03	13	57.62	5	58.32	57.10	8	1,482	0.54%
2021/04/29	1	59.60	4	60.03	59.60	-3	1,468	-0.20%
2021/04/28	1.1	59.50	0	0.00	59.40	1.1	1,466	0.07%
2021/04/27	9	60.28	2	60.40	60.00	7	1,474	0.47%
2021/04/26	57	63.66	63.5	63.25	61.90	-6.5	1,465	-0.45%
2021/04/23	4	60.28	9	59.28	61.00	-5	1,359	-0.37%
2021/04/22	28	60.69	28	60.93	58.60	0	1,437	0.00%
2021/04/21	2	59.30	4	59.90	58.90	-2	1,402	-0.14%
2021/04/20	4	58.18	7	58.43	58.90	-3	1,368	-0.22%
2021/04/19	2	57.95	7	58.13	58.20	-5	1,366	-0.37%
2021/04/16	0	0.00	1	57.80	57.80	-1	1,389	-0.07%
2021/04/15	1	57.50	3	56.97	57.30	-2	1,391	-0.14%
2021/04/14	3.1	55.90	2	55.20	55.90	1.1	1,390	0.08%
2021/04/13	3	58.00	4	58.10	57.20	-1	1,382	-0.07%
2021/04/12	1	57.90	6	58.27	57.80	-5	1,377	-0.36%
2021/04/09	5	57.40	1	57.20	57.70	4	1,365	0.29%
2021/04/08	2	57.65	4	57.63	57.80	-2	1,365	-0.15%
2021/04/07	3	57.60	11	57.23	57.90	-8	1,358	-0.59%
2021/04/06	0	0.00	6	57.12	56.80	-6	1,370	-0.44%
2021/04/01	3	57.20	6	57.10	57.00	-3	1,387	-0.22%
2021/03/31	5	57.40	25	57.38	57.70	-20	1,474	-1.36%
2021/03/30	10	58.34	42	57.87	57.80	-32	1,494	-2.14%
2021/03/29	7	57.31	6	57.32	57.00	1	1,477	0.07%
2021/03/26	10	58.88	18	58.91	58.60	-8	1,453	-0.55%
2021/03/25	140	60.31	156	59.00	60.20	-16	1,427	-1.12%	大買/大賣/
2021/03/24	213	60.04	178.5	60.37	61.10	34.5	1,210	2.85%	大買/大賣/
2021/03/23	79	57.28	44.6	56.89	58.30	34.4	983	3.50%
2021/03/22	35	55.31	27.1	55.35	55.00	8	906	0.88%
2021/03/19	0	0.00	7	53.59	53.70	-7	875	-0.80%
2021/03/18	0	0.00	1	52.90	52.90	-1	886	-0.11%
2021/03/17	2	52.20	0	0.00	52.20	2	884	0.23%
2021/03/16	10	52.30	12	52.67	52.50	-2	886	-0.23%
2021/03/15	30	52.17	5	53.10	51.90	25	883	2.83%
2021/03/11	0	0.00	10	54.00	53.90	-10	871	-1.15%
2021/03/10	3	53.47	2	53.50	53.60	1	868	0.12%
2021/03/09	2	53.45	4	53.00	53.70	-2	867	-0.23%
2021/03/08	2	53.30	1	52.90	52.80	1	865	0.12%
2021/03/02	1	52.50	3	52.80	52.40	-2	877	-0.23%
2021/02/26	1	52.30	0	0.00	52.40	1	876	0.11%
2021/02/25	6	52.93	0	0.00	52.90	6	877	0.68%
2021/02/24	1	53.00	0	0.00	52.30	1	879	0.11%
2021/02/22	2.1	52.99	0	0.00	53.00	2.1	880	0.24%
2021/02/19	2	51.95	0	0.00	52.60	2	876	0.23%
2021/02/18	1	51.90	0	0.00	51.70	1	871	0.11%
2021/02/17	3	51.00	1	50.80	51.30	2	869	0.23%
2021/02/05	4	50.75	0	0.00	50.80	4	859	0.47%
2021/02/04	0	0.00	2	50.80	50.70	-2	858	-0.23%
2021/02/02	1	50.70	0	0.00	50.80	1	861	0.12%
2021/02/01	0	0.00	3	49.50	50.10	-3	859	-0.35%
2021/01/29	6	52.05	3	51.90	50.50	3	855	0.35%
2021/01/28	2	51.10	0	0.00	51.10	2	843	0.24%
2021/01/25	0	0.00	1.5	51.42	52.10	-1.5	833	-0.18%
2021/01/22	1	51.20	0	0.00	51.60	1	830	0.12%
2021/01/21	2	51.50	0	0.00	51.00	2	827	0.24%
2021/01/20	3	51.97	1	52.60	50.80	2	819	0.24%
2021/01/19	1	53.40	1	54.60	53.40	0	802	0.00%
2021/01/18	1	53.90	2	54.25	54.00	-1	789	-0.13%
2021/01/15	67	57.34	70	57.34	55.30	-3	778	-0.39%
2021/01/14	12	55.58	6	57.45	58.40	6	667	0.90%
2021/01/12	3	52.90	4	53.03	52.70	-1	616	-0.16%
2021/01/11	23	55.27	87	55.69	55.10	-64	600	-10.66%
2021/01/08	0	0.00	3	52.77	53.30	-3	567	-0.53%
2021/01/07	0	0.00	5	53.50	53.30	-5	559	-0.89%
2021/01/06	0	0.00	5	53.54	53.70	-5	556	-0.90%
2021/01/05	1	53.40	7	53.34	53.20	-6	545	-1.10%
2021/01/04	0	0.00	1	54.00	54.50	-1	534	-0.19%
2020/12/31	5	55.44	5	54.88	54.50	0	525	0.00%
2020/12/30	1	55.10	1	55.80	55.80	0	513	0.00%
2020/12/29	8	56.35	0	0.00	55.20	8	504	1.59%
2020/12/28	10	55.25	19	55.75	55.60	-9	478	-1.88%
2020/12/25	38	57.08	66	57.53	56.50	-28	449	-6.24%
2020/12/24	8	54.19	15.4	54.52	54.80	-7.4	347	-2.12%
2020/12/22	0	0.00	2	48.23	47.40	-2	305	-0.66%
2020/12/21	0	0.00	2	48.25	48.25	-2	307	-0.65%
2020/12/18	2	48.78	1	49.20	48.65	1	303	0.33%
2020/12/17	2	49.20	2	49.35	49.10	0	301	0.00%
2020/12/16	6	49.47	0	0.00	49.80	6	298	2.01%
2020/12/15	0	0.00	3	49.85	49.20	-3	295	-1.02%
2020/12/14	6	51.32	7	51.45	50.80	-1	286	-0.35%
2020/12/11	4.2	49.47	1	49.80	49.50	3.2	262	1.23%
2020/12/10	0	0.00	11	49.15	49.35	-11	260	-4.22%
2020/12/09	2	49.83	1	50.20	49.80	1	256	0.39%
2020/12/08	17	49.69	11	50.00	49.85	6	251	2.39%
2020/12/04	0	0.00	1	47.40	47.35	-1	228	-0.44%
2020/12/03	0	0.00	5	47.45	47.50	-5	230	-2.17%
2020/12/02	2	48.13	10	47.93	47.60	-8	229	-3.49%
2020/11/30	0	0.00	2	48.10	48.15	-2	219	-0.91%
2020/11/26	1	47.30	0	0.00	47.25	1	224	0.44%
2020/11/25	1	46.90	0	0.00	47.10	1	231	0.43%
2020/11/24	0	0.00	0.1	47.35	47.35	-0.1	229	-0.03%
2020/11/23	0	0.00	7	47.70	47.75	-7	228	-3.06%
2020/11/20	11	46.95	12	47.18	47.50	-1	225	-0.44%
2020/11/19	0	0.00	1	46.70	46.65	-1	227	-0.44%
2020/11/18	23	46.00	0	0.00	46.05	23	221	10.38%
2020/11/17	48	45.91	1	45.85	45.90	47	221	21.18%
2020/11/16	3	45.98	7	45.89	46.00	-4	229	-1.74%
2020/11/13	0	0.00	9	45.88	45.85	-9	229	-3.93%
2020/11/12	5	45.55	0	0.00	45.85	5	231	2.16%
2020/11/11	2	45.90	1	45.90	46.05	1	233	0.43%
2020/11/09	2	44.70	3	44.80	44.65	-1	231	-0.43%
2020/11/03	1	44.70	0	0.00	44.50	1	303	0.33%
2020/10/30	0.2	43.50	0.1	44.00	43.90	0.1	309	0.05%
2020/10/29	0	0.00	1	44.10	44.10	-1	312	-0.32%
2020/10/27	1	43.70	0	0.00	43.80	1	329	0.30%
2020/10/26	5	43.60	0	0.00	43.50	5	327	1.53%
2020/10/23	3	43.75	0	0.00	43.70	3	327	0.92%
2020/10/22	1	43.50	0	0.00	44.05	1	330	0.30%
2020/10/20	3	44.20	0	0.00	44.15	3	347	0.86%
2020/10/19	5	44.55	2	44.40	44.55	3	375	0.80%
2020/10/15	0	0.00	2	43.55	43.60	-2	380	-0.53%
2020/09/30	1.2	42.88	0	0.00	43.00	1.2	431	0.28%
2020/09/24	3	42.75	0	0.00	42.55	3	501	0.60%
2020/09/23	2	44.15	0	0.00	44.00	2	504	0.40%
2020/09/22	0	0.00	8	44.46	44.60	-8	505	-1.58%
2020/09/21	0	0.00	4	45.88	45.65	-4	504	-0.79%
2020/09/15	1	45.40	1	45.50	45.35	0	509	0.00%
2020/09/11	1	44.35	0	0.00	44.00	1	511	0.20%
2020/09/03	0	0.00	1	45.95	45.95	-1	526	-0.19%
2020/09/02	1	45.25	1	45.00	45.50	0	527	0.00%
2020/09/01	1	45.10	1	46.00	45.35	0	546	0.00%
2020/08/31	3	46.10	3	46.05	45.80	0	550	0.00%
2020/08/26	3	47.80	0	0.00	47.80	3	542	0.55%
2020/08/25	11	47.06	5	47.26	48.00	6	543	1.10%
2020/08/20	4	45.98	3	44.58	44.80	1	538	0.19%
2020/08/19	1	47.40	1	47.85	47.60	0	529	0.00%
2020/08/17	1	47.70	1	48.00	48.10	0	529	0.00%
2020/08/14	2	47.58	3	47.48	47.90	-1	529	-0.19%
2020/08/13	1	47.50	1	48.35	47.30	0	525	0.00%
2020/08/12	3	47.18	4	47.45	47.60	-1	523	-0.19%
2020/08/11	10	48.95	15	48.57	48.00	-5	517	-0.97%
2020/08/10	17	50.62	5	50.82	51.10	12	504	2.38%
2020/08/07	4	49.73	16	49.38	49.85	-12	486	-2.47%
2020/08/06	1	49.50	9	49.68	49.75	-8	483	-1.66%
2020/08/05	3	50.70	2	50.40	49.90	1	488	0.20%
2020/08/04	2	50.10	1	50.20	50.20	1	522	0.19%
2020/08/03	3	49.28	0	0.00	49.70	3	537	0.56%
2020/07/31	1	49.25	5	49.46	50.40	-4	534	-0.75%
2020/07/30	0	0.00	3	48.00	48.50	-3	527	-0.57%
2020/07/29	1	47.50	2	46.73	47.20	-1	524	-0.19%
2020/07/28	2	47.20	5	45.98	46.85	-3	525	-0.57%
2020/07/27	3	46.98	38	48.00	47.05	-35	523	-6.68%
2020/07/24	6	49.02	8	49.55	48.95	-2	518	-0.39%
2020/07/23	25	50.62	40	50.12	50.60	-15	510	-2.94%
2020/07/22	0	0.00	2	49.20	48.90	-2	489	-0.41%
2020/07/17	0	0.00	4	48.40	47.55	-4	482	-0.83%
2020/07/16	1	48.60	7	48.49	48.85	-6	483	-1.24%
2020/07/15	18	49.38	13	49.18	49.80	5	475	1.05%
2020/07/14	4	47.89	7	48.14	48.00	-3	464	-0.65%
2020/07/10	15	47.40	5.1	46.97	47.00	9.9	464	2.13%
2020/07/09	12	48.45	2	48.60	48.65	10	463	2.16%
2020/07/08	13	48.16	27	48.13	49.10	-14	455	-3.07%
2020/07/07	3	46.15	0.5	45.70	45.80	2.5	423	0.58%
2020/07/06	13	48.00	3	47.73	47.50	10	420	2.38%
2020/07/03	19	46.72	20	47.34	47.90	-1	410	-0.24%
2020/07/02	0	0.00	8	45.39	45.30	-8	401	-1.99%
2020/07/01	5	44.20	6	44.95	44.80	-1	396	-0.25%
2020/06/30	2	44.00	0	0.00	43.80	2	397	0.50%
2020/06/24	1	44.25	0	0.00	44.50	1	401	0.25%
2020/06/23	0	0.00	1	44.30	44.60	-1	405	-0.25%
2020/06/18	0	0.00	7	44.96	44.80	-7	416	-1.68%
2020/06/17	1	43.90	0	0.00	43.80	1	416	0.24%
2020/06/16	0	0.00	2	44.18	43.65	-2	423	-0.47%
2020/06/15	0	0.00	1	42.80	42.45	-1	432	-0.23%
2020/06/12	1	43.05	0	0.00	43.10	1	448	0.22%
2020/06/10	5	44.10	0.7	44.00	44.05	4.3	479	0.89%
2020/06/08	15	44.51	0.6	44.10	44.05	14.4	482	2.98%
2020/06/05	1	45.55	2	45.00	45.55	-1	457	-0.22%
2020/06/04	0	0.00	2	41.70	41.45	-2	449	-0.44%
2020/06/03	4	41.39	5	41.53	41.45	-1	450	-0.22%
2020/06/02	4	41.25	6	40.82	41.40	-2	447	-0.45%
2020/06/01	2	40.28	3	40.45	40.45	-1	444	-0.22%
2020/05/29	1	39.80	0	0.00	39.10	1	441	0.23%
2020/05/28	0	0.00	7	40.93	40.15	-7	437	-1.60%
2020/05/27	6	40.89	0	0.00	40.70	6	437	1.37%
2020/05/26	0	0.00	1	40.80	40.85	-1	439	-0.23%
2020/05/22	2	41.15	3	40.65	40.85	-1	436	-0.23%
2020/05/21	0	0.00	6	40.64	40.80	-6	435	-1.38%
2020/05/18	0	0.00	6	40.00	40.00	-6	426	-1.41%
2020/05/15	2	41.90	4	41.00	40.10	-2	423	-0.47%
2020/05/11	22	42.38	6.8	43.78	41.70	15.2	383	3.96%
2020/05/08	0	0.00	12	39.37	40.40	-12	343	-3.49%
2020/05/07	1	36.60	0	0.00	36.75	1	322	0.31%
2020/05/06	0	0.00	13	34.84	34.80	-13	318	-4.08%
2020/05/04	2	34.58	0	0.00	34.45	2	318	0.63%
2020/04/27	0	0.00	1	34.20	34.30	-1	314	-0.32%
2020/04/22	0	0.00	1	31.90	32.75	-1	305	-0.33%
2020/04/21	1	32.70	0	0.00	32.20	1	303	0.33%
2020/04/20	0	0.00	3	34.17	33.80	-3	298	-1.00%
2020/04/17	3	34.58	2	34.00	34.15	1	298	0.34%
2020/04/16	1	34.55	0	0.00	34.65	1	292	0.34%
2020/04/15	0	0.00	4	35.08	35.35	-4	290	-1.38%
2020/04/14	0	0.00	1.5	34.32	34.40	-1.5	283	-0.52%
2020/04/13	1.3	32.65	0	0.00	32.70	1.3	277	0.47%
2020/04/09	13	33.00	4	33.69	32.85	9	273	3.29%
2020/04/08	3	31.90	10	31.70	32.35	-7	268	-2.61%
2020/04/07	2	30.85	0	0.00	31.20	2	260	0.77%
2020/03/27	5	30.80	0	0.00	30.70	5	238	2.09%
2020/03/26	7	31.15	0	0.00	31.30	7	233	3.00%
2020/03/25	5	31.34	1	32.60	30.60	4	228	1.75%
2020/03/23	0	0.00	16	28.95	28.95	-16	210	-7.62%
2020/03/20	0	0.00	5	29.40	30.25	-5	204	-2.44%
2020/03/19	5.4	27.75	0	0.00	27.75	5.4	196	2.75%
2020/03/18	17	30.07	0	0.00	30.80	17	181	9.39%
2020/03/17	11.2	31.71	0	0.00	31.55	11.2	161	6.93%
2020/03/16	0.3	35.05	0	0.00	35.05	0.3	152	0.22%
2020/02/27	0.1	45.40	0	0.00	45.65	0.1	99	0.10%
2020/02/24	0	0.00	0.3	46.85	46.85	-0.3	96	-0.27%
2020/02/20	0	0.00	0.3	47.55	47.55	-0.3	95	-0.32%
2020/02/17	0	0.00	1	47.75	47.70	-1	96	-1.04%
2020/02/13	2	48.20	0	0.00	48.35	2	99	2.01%
2020/02/11	3	47.80	0	0.00	47.70	3	108	2.76%
2020/02/07	1.2	47.80	0	0.00	47.65	1.2	112	1.07%
2020/01/31	2	50.20	0	0.00	50.20	2	113	1.76%
2020/01/20	0	0.00	0.5	53.00	53.40	-0.5	112	-0.48%
2020/01/17	2	52.50	0	0.00	53.10	2	114	1.75%
2020/01/16	0	0.00	2	53.00	52.90	-2	116	-1.72%
2020/01/15	0	0.00	6	52.50	52.70	-6	118	-5.04%
2020/01/13	10	52.52	0	0.00	52.40	10	127	7.87%
2020/01/10	0.2	52.50	0.3	52.50	52.80	-0.1	137	-0.10%
2020/01/09	3	52.40	0	0.00	52.30	3	144	2.08%
2020/01/08	2	52.30	0	0.00	52.20	2	153	1.30%
2020/01/07	3	52.60	0.5	52.30	52.60	2.5	156	1.57%
2020/01/03	4	53.80	0	0.00	53.40	4	177	2.25%
2020/01/02	1	53.30	1.6	53.82	53.90	-0.6	184	-0.31%
2019/12/30	6	52.78	0	0.00	53.00	6	195	3.06%
2019/12/27	18.8	53.22	2	53.15	53.30	16.8	198	8.45%
2019/12/20	0	0.00	18	53.94	53.80	-18	223	-8.04%
2019/12/19	5	54.10	0	0.00	54.10	5	226	2.20%
2019/12/18	1	53.00	2	54.00	54.00	-1	229	-0.44%
2019/12/17	2	53.00	2	53.50	53.30	0	229	0.00%
2019/12/16	2	52.80	0	0.00	53.10	2	231	0.86%
2019/12/12	3	52.80	0	0.00	52.90	3	229	1.31%
2019/12/05	2	52.30	0	0.00	52.50	2	250	0.80%
2019/12/03	5	51.58	0	0.00	52.50	5	287	1.74%
2019/12/02	11	52.62	0	0.00	52.30	11	302	3.64%
2019/11/29	17	53.19	0.6	53.00	53.00	16.4	309	5.30%
2019/11/28	7	53.59	0.6	53.40	53.50	6.4	313	2.05%
2019/11/26	5	53.24	0	53.30	53.50	5	345	1.45%
2019/11/25	6	53.27	0	0.00	53.30	6	357	1.68%
2019/11/22	6	53.42	0	0.00	53.40	6	378	1.59%
2019/11/20	11.1	53.14	0	0.00	53.30	11.1	404	2.74%
2019/11/18	0	0.00	1	53.90	53.90	-1	412	-0.24%
2019/11/14	1	54.40	0	0.00	54.10	1	416	0.24%
2019/11/08	0	0.00	1	54.20	54.20	-1	424	-0.24%
2019/11/07	0	0.00	6	55.10	55.20	-6	418	-1.43%
2019/11/05	0	0.00	0.1	56.00	56.40	-0.1	424	-0.02%
2019/11/04	0	0.00	4	54.98	55.30	-4	424	-0.94%
2019/10/24	0	0.00	2.6	56.36	56.80	-2.6	479	-0.55%
2019/10/22	0	0.00	1	56.70	56.70	-1	483	-0.21%
2019/10/21	1	56.80	2	57.00	57.00	-1	482	-0.21%
2019/10/18	0	0.00	1	56.60	56.10	-1	480	-0.21%
2019/10/17	0	0.00	2.2	56.21	56.60	-2.2	471	-0.47%
2019/10/16	1	57.30	0	0.00	57.30	1	470	0.21%
2019/10/15	1	56.30	0	0.00	56.40	1	464	0.22%
2019/10/14	6	56.25	6	56.53	56.50	0	464	0.00%
2019/10/09	2	54.00	5	53.80	53.90	-3	456	-0.66%
2019/10/08	0	0.00	9	53.77	53.90	-9	452	-2.00%
2019/10/07	0	0.00	16.5	53.18	53.40	-16.5	448	-3.69%
2019/10/04	6	52.83	3	54.10	52.90	3	445	0.67%
2019/10/01	1	53.80	6	53.55	54.20	-5	437	-1.14%
2019/09/27	4	52.15	0	0.00	52.90	4	433	0.92%
2019/09/26	3	53.00	1	53.20	53.30	2	431	0.46%
2019/09/24	5	51.88	0	0.00	51.80	5	426	1.17%
2019/09/23	15	51.96	0	0.00	51.90	15	424	3.53%
2019/09/20	10.7	50.99	0	0.00	51.00	10.7	425	2.51%
2019/09/18	0	0.00	5	51.30	51.30	-5	423	-1.18%
2019/09/12	0	0.00	1.5	51.23	51.40	-1.5	421	-0.36%
2019/09/11	0.4	50.70	0	0.00	50.80	0.4	419	0.10%
2019/09/10	0	0.00	2	49.77	50.90	-2	418	-0.49%
2019/09/09	0	0.00	2	51.45	50.10	-2	409	-0.49%
2019/09/06	2	53.40	4.1	53.01	52.50	-2.1	400	-0.52%
2019/08/28	12	36.23	8	36.30	36.00	4	392	1.02%
2019/08/27	0	0.00	1	36.00	35.75	-1	363	-0.28%
2019/08/26	11	35.48	1	35.50	35.70	10	349	2.86%
2019/08/23	0	0.00	1	36.20	35.90	-1	343	-0.29%
2019/08/22	15	36.25	4	36.14	35.90	11	340	3.23%
2019/08/21	1.4	35.86	7	36.27	36.00	-5.6	324	-1.72%
2019/08/20	0	0.00	4	35.39	35.80	-4	309	-1.29%
2019/08/19	0	0.00	10	36.40	35.25	-10	297	-3.36%
2019/08/16	5.7	35.05	5	34.75	35.60	0.7	280	0.23%
2019/08/08	0	0.00	1	32.70	32.80	-1	249	-0.40%
2019/08/06	0	0.00	1	31.60	32.45	-1	250	-0.40%
2019/08/02	2	32.35	0	0.00	32.60	2	261	0.76%
2019/08/01	0	0.00	5	33.16	33.20	-5	265	-1.88%
2019/07/31	1	33.00	0	0.00	33.00	1	267	0.37%
2019/07/30	0	0.00	1.5	33.40	33.40	-1.5	261	-0.58%
2019/07/29	1	33.50	0	0.00	33.50	1	261	0.38%
2019/07/26	7	33.93	7	33.85	34.05	0	260	0.00%
2019/07/25	7	35.12	0	0.00	35.20	7	254	2.76%
2019/07/24	3	34.88	2	34.85	34.60	1	238	0.42%
2019/07/22	1	34.35	2	34.50	34.35	-1	222	-0.45%
2019/07/18	0	0.00	7	33.44	33.85	-7	223	-3.13%
2019/07/17	1	33.55	0	0.00	33.55	1	225	0.44%
2019/07/16	1	34.40	3	34.32	34.25	-2	219	-0.91%
2019/07/12	4	34.75	0	0.00	34.45	4	225	1.77%
2019/07/10	0	0.00	5	34.86	35.05	-5	228	-2.19%
2019/07/08	0	0.00	10	34.30	34.35	-10	224	-4.45%
2019/07/05	0	0.00	1	34.25	34.40	-1	223	-0.45%
2019/07/04	0	0.00	1	33.65	33.60	-1	227	-0.44%
2019/06/28	0	0.00	0.4	33.05	33.25	-0.4	224	-0.18%
2019/06/19	1	32.30	0	0.00	32.50	1	233	0.43%
2019/05/24	1	32.95	2	32.70	32.95	-1	315	-0.32%
2019/05/22	0	0.00	0.8	32.90	32.95	-0.8	312	-0.26%
2019/05/20	0	0.00	2	33.00	32.85	-2	313	-0.64%
2019/05/17	4.5	32.75	0	0.00	32.65	4.5	313	1.44%
2019/05/15	2	32.90	0	0.00	32.60	2	311	0.64%
2019/05/13	2	31.55	0	0.00	31.50	2	310	0.64%
2019/05/09	14	33.31	0	0.00	33.00	14	301	4.65%
2019/05/08	0	0.00	2	33.93	34.10	-2	289	-0.69%
2019/05/07	0	0.00	1	34.10	34.05	-1	288	-0.35%
2019/05/03	0	0.00	1	34.10	34.20	-1	284	-0.35%
2019/04/30	3	34.30	0	0.00	34.25	3	283	1.06%
2019/04/29	1	34.30	1	34.30	34.25	0	280	0.00%
2019/04/23	1.2	33.60	1	33.65	33.65	0.2	262	0.08%
2019/04/22	2	34.20	0	0.00	34.05	2	256	0.78%
2019/04/18	1	34.25	1	34.45	34.35	0	253	0.00%
2019/04/17	2	34.10	0	0.00	34.25	2	249	0.80%
2019/04/12	2	34.10	0	0.00	34.20	2	239	0.84%
2019/04/11	0	0.00	1	34.65	34.30	-1	237	-0.42%
2019/04/10	3	34.38	4	34.30	34.65	-1	234	-0.43%
2019/04/02	1	33.90	0.1	33.70	33.90	0.9	218	0.42%
2019/04/01	0	0.00	3.7	33.92	33.90	-3.7	216	-1.71%
2019/03/26	0	0.00	1	34.10	34.40	-1	205	-0.49%
2019/03/22	0	0.00	4	34.26	34.35	-4	201	-1.99%
2019/03/21	6	34.10	0	0.00	34.10	6	198	3.02%
2019/03/20	0	0.00	11	33.85	33.90	-11	196	-5.58%
2019/03/19	2	33.98	11	34.02	34.00	-9	196	-4.58%
2019/03/18	3	33.65	0	0.00	33.85	3	194	1.54%
2019/03/15	1	33.40	2	33.60	33.55	-1	189	-0.53%
2019/03/14	1	33.50	3.5	33.59	33.70	-2.5	175	-1.42%
2019/03/13	7	34.51	18	34.14	33.85	-11	160	-6.83%
2019/03/12	1	35.25	0	0.00	35.50	1	133	0.75%
2019/03/11	2	35.40	0	0.00	35.25	2	135	1.48%
2019/03/08	1	35.70	1	35.40	35.65	0	139	0.00%
2019/03/07	3	35.70	0	0.00	35.65	3	145	2.06%
2019/03/06	1	35.70	1	35.55	35.70	0	145	0.00%
2019/03/05	1	35.70	0	0.00	35.70	1	144	0.69%
2019/02/25	0.1	36.05	0	0.00	36.05	0.1	141	0.07%
2019/02/18	0.5	36.50	1	36.70	36.50	-0.5	138	-0.36%
2019/02/15	0	0.00	1.6	36.49	36.60	-1.6	138	-1.15%
2019/02/14	5	36.47	0	0.00	36.40	5	137	3.64%
2019/02/13	3	36.57	0	0.00	36.35	3	135	2.21%
2019/02/12	9.2	36.62	0	0.00	36.70	9.2	133	6.91%
2019/02/11	2	36.00	1	36.00	36.05	1	131	0.76%
2019/01/14	3	35.55	2	35.25	35.45	1	120	0.83%
2019/01/11	1	35.25	0	0.00	35.55	1	126	0.79%
2019/01/03	1	34.50	1	34.75	34.60	0	142	0.00%
2019/01/02	1	34.50	0	0.00	34.90	1	142	0.70%
2018/12/17	0	0.00	1	34.90	34.90	-1	154	-0.65%
2018/12/14	0	0.00	2	35.20	35.60	-2	156	-1.27%
2018/12/13	0.1	35.80	2	35.65	36.00	-1.9	156	-1.22%
2018/12/12	0	0.00	3	34.50	35.00	-3	150	-2.00%
2018/12/10	4	33.75	0	0.00	33.50	4	151	2.64%
2018/11/28	0	0.00	0.9	33.20	33.40	-0.9	215	-0.42%
2018/11/16	0	0.00	0.9	32.70	32.90	-0.9	229	-0.39%
2018/10/29	0.1	31.85	0	0.00	31.90	0.1	268	0.04%
2018/10/25	1	31.65	0	0.00	31.65	1	276	0.36%
2018/10/11	3	31.52	0	0.00	31.35	3	300	1.00%
2018/10/09	0.1	34.80	0	0.00	34.80	0.1	291	0.03%
2018/10/08	0.6	34.80	2	35.00	34.80	-1.4	293	-0.48%
2018/10/05	1	34.10	1	34.00	35.10	0	296	0.00%
2018/10/04	1	36.30	0	0.00	35.80	1	298	0.34%
2018/10/01	0.1	38.20	0	0.00	38.25	0.1	307	0.03%
2018/09/21	0	0.00	1.4	37.95	37.95	-1.4	331	-0.42%
2018/09/20	0	0.00	29	37.74	38.05	-29	336	-8.63%
2018/09/18	0	0.00	19	38.27	38.10	-19	375	-5.07%
2018/09/17	0.5	38.10	17	38.71	38.10	-16.5	411	-4.01%
2018/09/05	1	37.00	0	0.00	37.10	1	418	0.24%
2018/09/04	0	0.00	1	36.90	37.00	-1	447	-0.22%
2018/09/03	6	38.08	1	38.25	36.85	5	476	1.05%
2018/08/31	0	0.00	4	37.80	38.00	-4	473	-0.84%
2018/08/30	3	38.67	1	38.40	38.40	2	480	0.42%
2018/08/29	33	39.75	9	39.49	39.60	24	495	4.84%
2018/08/28	0	0.00	1	38.30	38.95	-1	468	-0.21%
2018/08/27	16	37.70	0	0.00	37.50	16	456	3.51%
2018/08/23	1	36.20	0	0.00	36.40	1	457	0.22%
2018/08/16	3	35.75	0	0.00	35.85	3	473	0.63%
2018/08/15	27	36.20	0	0.00	35.85	27	477	5.65%
2018/08/14	1	36.10	0.2	36.25	36.35	0.9	477	0.18%
2018/08/10	0	0.00	2	37.10	36.65	-2	479	-0.42%
2018/08/03	0.1	36.55	0	0.00	36.55	0.1	530	0.02%
2018/08/02	0	0.00	8	36.70	36.55	-8	528	-1.52%
2018/07/16	1	37.00	0	0.00	36.85	1	518	0.19%
2018/07/09	5	36.29	1	36.25	35.75	4	506	0.79%
2018/07/04	1	36.85	0	0.00	36.85	1	527	0.19%
2018/06/27	0	0.00	1	36.55	36.40	-1	526	-0.19%
2018/06/26	0	0.00	3	36.38	36.55	-3	521	-0.58%
2018/06/25	3	36.37	0	0.00	36.25	3	520	0.58%
2018/06/22	0	0.00	4	37.05	37.00	-4	513	-0.78%
2018/06/19	0.2	38.10	0	0.00	38.30	0.2	513	0.03%
2018/06/15	2	39.55	0	0.00	39.10	2	510	0.39%
2018/06/14	0	0.00	4	40.18	39.00	-4	482	-0.83%
2018/06/13	6	38.94	1	39.15	38.10	5	455	1.10%
2018/06/12	3	38.63	15.2	39.63	38.50	-12.2	458	-2.67%
2018/06/11	15	40.20	6	39.80	40.20	9	438	2.05%
2018/06/07	0	0.00	1	36.60	36.10	-1	407	-0.25%
2018/06/06	10	37.69	7	37.59	36.95	3	402	0.75%
2018/06/05	0	0.00	1	35.10	36.00	-1	377	-0.26%
2018/06/04	1	34.60	0	0.00	34.70	1	378	0.26%
2018/05/31	1	34.05	0	0.00	34.05	1	379	0.26%
2018/05/29	1	34.50	0	0.00	34.75	1	370	0.27%
2018/05/24	2	32.95	0	0.00	33.10	2	363	0.55%
2018/05/21	0	0.00	1	32.95	33.00	-1	363	-0.28%
2018/05/18	1	33.00	0	0.00	33.00	1	365	0.27%
2018/05/17	2	32.83	0	0.00	33.00	2	369	0.54%
2018/05/15	4	32.20	0	0.00	32.45	4	372	1.07%
2018/05/14	0.1	31.55	1	30.60	31.75	-0.9	378	-0.24%
2018/05/11	1	31.65	2	32.55	31.50	-1	362	-0.28%
2018/05/08	1	35.00	1	35.05	35.15	0	335	0.00%
2018/05/03	1	35.00	0	0.00	35.00	1	342	0.29%
2018/04/30	1	34.65	0	0.00	34.70	1	342	0.29%
2018/04/27	0	0.00	2	35.00	34.50	-2	344	-0.58%
2018/04/26	1	35.30	0	0.00	35.00	1	345	0.29%
2018/04/20	1	36.60	0	0.00	36.60	1	346	0.29%
2018/04/16	0	0.00	3	37.72	37.85	-3	343	-0.87%
2018/04/10	0	0.00	1	38.15	37.80	-1	332	-0.30%
2018/04/03	2	38.05	0	0.00	38.30	2	329	0.61%
2018/03/31	1	38.05	15	38.03	38.15	-14	329	-4.25%
2018/03/27	2	38.13	37	37.93	37.90	-35	330	-10.58%
2018/03/23	10	37.70	0	0.00	37.90	10	333	3.00%
2018/03/22	0.1	38.40	44	38.31	38.25	-43.9	338	-12.96%
2018/03/20	2	38.40	0	0.00	38.80	2	345	0.58%
2018/03/19	1	39.25	0	0.00	38.90	1	345	0.29%
2018/03/07	0	0.00	2	39.25	39.20	-2	332	-0.60%
2018/03/06	1	39.30	0	0.00	39.25	1	337	0.30%
2018/03/05	1	39.30	0	0.00	39.50	1	343	0.29%
2018/03/02	1.1	39.80	0	0.00	39.75	1.1	346	0.32%
2018/02/26	0	0.00	1	40.50	40.50	-1	351	-0.28%
2018/02/22	1	40.40	0	0.00	40.30	1	357	0.28%
2018/02/21	1	40.00	0	0.00	40.20	1	357	0.28%
2018/02/12	5	39.20	0	0.00	38.90	5	352	1.42%
2018/02/08	0	0.00	5	39.40	39.70	-5	349	-1.43%
2018/02/07	4	39.55	0	0.00	39.70	4	349	1.14%
2018/02/06	1	39.45	0	0.00	39.60	1	352	0.28%
2018/02/01	0	0.00	17	40.62	40.80	-17	343	-4.96%
2018/01/30	0	0.00	8	40.30	40.30	-8	354	-2.26%
2018/01/29	5	40.05	0	0.00	40.05	5	352	1.42%
2018/01/24	0	0.00	3	40.60	40.50	-3	356	-0.84%
2018/01/23	0	0.00	8	40.55	40.40	-8	357	-2.24%
2018/01/22	0	0.00	5	40.46	40.50	-5	356	-1.40%
2018/01/19	0	0.00	1	40.25	40.30	-1	356	-0.28%
2018/01/18	15	40.05	0	0.00	40.05	15	355	4.22%
2018/01/15	1	39.05	0	0.00	39.10	1	362	0.28%
2018/01/09	0.1	39.45	0	0.00	39.45	0.1	385	0.03%
2018/01/08	0.1	39.80	0	0.00	39.70	0.1	390	0.03%
2018/01/05	1	40.10	1	39.95	40.00	0	398	0.00%
2018/01/03	1	39.65	0	0.00	39.60	1	448	0.22%
2018/01/02	0	0.00	1	39.30	39.65	-1	463	-0.22%