富華新 (3056)-新光-桃園券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
31.00
漲跌
▼0.30
漲幅
-0.96%
成交量
4,593張
產業
上市營建類股
348人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

富華新 (3056)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/18	2	31.20	15	31.13	31.30	-13	1,562	-0.83%
2024/04/17	3	30.38	1	30.45	30.95	2	1,503	0.13%
2024/04/16	0.1	29.92	10.8	29.81	29.85	-10.7	1,497	-0.72%
2024/04/15	7	30.90	7.5	31.28	30.80	-0.5	1,524	-0.03%
2024/04/12	2.1	29.99	3.5	29.90	30.10	-1.4	1,438	-0.09%
2024/04/11	14.4	29.93	37.6	30.07	29.95	-23.3	1,412	-1.65%
2024/04/10	10	29.86	58.4	29.71	30.30	-48.4	1,381	-3.50%
2024/04/09	1.2	28.83	0	0.00	28.90	1.2	1,304	0.09%
2024/04/08	5.1	28.46	0	28.85	28.90	5.1	1,296	0.39%
2024/04/03	2	28.40	0	28.35	28.45	2	1,280	0.16%
2024/04/02	1.1	28.66	0	0.00	28.65	1.1	1,273	0.08%
2024/04/01	1.1	28.80	15.5	28.97	28.80	-14.4	1,266	-1.14%
2024/03/29	0	28.19	0	0.00	28.20	0	1,236	0.00%
2024/03/28	0.1	28.20	0	0.00	28.20	0.1	1,238	0.00%
2024/03/27	0	0.00	11	28.39	28.40	-11	1,242	-0.89%
2024/03/26	1	27.90	2	28.23	27.95	-1	1,214	-0.08%
2024/03/25	1	28.10	0	0.00	28.20	1	1,214	0.08%
2024/03/22	83	28.02	7.6	28.01	27.95	75.4	1,215	6.20%
2024/03/21	0.1	28.19	0.2	28.00	28.25	-0.1	1,223	-0.01%
2024/03/20	0.1	27.61	0	0.00	27.65	0.1	1,229	0.01%
2024/03/19	6.3	27.95	5	28.00	27.80	1.3	1,228	0.11%
2024/03/18	110	28.09	3	28.17	28.10	107	1,227	8.72%	大買/鉅額交易
2024/03/15	15.2	27.74	1	27.75	27.80	14.2	1,226	1.15%
2024/03/14	0.9	28.51	1	28.65	28.65	-0.1	1,182	-0.01%
2024/03/13	3	28.00	0.3	28.00	28.10	2.7	1,163	0.23%
2024/03/12	5	27.85	0	0.00	27.90	5	1,162	0.43%
2024/03/11	12	27.24	4.2	27.21	27.30	7.8	1,159	0.67%
2024/03/08	28.1	27.06	2	27.25	27.00	26.1	1,155	2.25%
2024/03/07	13.2	27.50	0	0.00	27.55	13.2	1,131	1.16%
2024/03/06	15	27.90	0	0.00	27.90	15	1,110	1.35%
2024/03/05	16	27.83	0	0.00	27.85	16	1,106	1.45%
2024/03/04	16.3	27.82	3.8	27.93	27.80	12.5	1,118	1.11%
2024/03/01	18.8	28.17	0	0.00	28.00	18.8	1,124	1.67%
2024/02/29	10.5	28.51	0	0.00	28.40	10.5	1,140	0.92%
2024/02/27	2.1	28.51	0.1	28.80	28.65	2	1,165	0.17%
2024/02/26	0.1	29.00	1	29.00	28.90	-0.9	1,193	-0.08%
2024/02/23	2.1	29.00	1	29.10	28.95	1.1	1,207	0.09%
2024/02/22	0.5	29.40	5	29.45	29.25	-4.5	1,216	-0.37%
2024/02/21	2	29.15	0	0.00	29.40	2	1,228	0.16%
2024/02/20	3.7	29.33	4.5	29.56	29.60	-0.9	1,224	-0.07%
2024/02/19	1.1	29.11	19.1	29.14	29.20	-18	1,208	-1.49%
2024/02/16	1	28.05	1	28.40	28.35	0	1,203	0.00%
2024/02/15	26.1	28.11	0	0.00	28.05	26.1	1,205	2.16%
2024/02/05	13	28.23	0	0.00	28.30	13	1,199	1.08%
2024/02/02	0	0.00	0.4	28.30	28.30	-0.4	1,205	-0.03%
2024/02/01	1	28.15	0	0.00	28.30	1	1,206	0.08%
2024/01/31	4	28.15	0	0.00	28.20	4	1,217	0.33%
2024/01/30	1	28.35	0.6	28.40	28.30	0.4	1,224	0.04%
2024/01/29	2	28.45	13.8	28.44	28.45	-11.8	1,236	-0.96%
2024/01/26	3	28.50	12	28.55	28.40	-9	1,242	-0.72%
2024/01/25	2	28.10	0	0.00	28.15	2	1,241	0.16%
2024/01/23	0	0.00	3	28.22	28.25	-3	1,265	-0.24%
2024/01/22	2	28.10	2	28.10	27.90	0	1,265	0.00%
2024/01/19	0.2	27.63	0	0.00	27.75	0.2	1,268	0.01%
2024/01/18	20	27.65	4	27.75	27.70	16	1,276	1.25%
2024/01/17	11.1	27.61	5	27.65	27.60	6.1	1,285	0.47%
2024/01/16	7	28.05	3	28.10	27.90	4	1,287	0.31%
2024/01/15	0	28.65	4	28.75	28.55	-4	1,293	-0.31%
2024/01/12	0	0.00	1	28.30	28.35	-1	1,323	-0.08%
2024/01/11	0	28.15	2	28.20	28.25	-2	1,363	-0.15%
2024/01/10	13.2	27.61	0.1	27.47	27.60	13.1	1,493	0.88%
2024/01/09	74.1	28.50	0	0.00	27.80	74.1	1,480	5.01%
2024/01/08	0	0.00	12.2	29.55	29.45	-12.2	1,411	-0.87%
2024/01/05	15	29.20	0	0.00	29.25	15	1,403	1.07%
2024/01/04	10	29.50	0	0.00	29.35	10	1,413	0.71%
2024/01/03	10.1	29.60	0	0.00	29.60	10.1	1,442	0.70%
2024/01/02	0	0.00	2	29.60	29.70	-2	1,453	-0.14%
2023/12/29	12	29.34	0	0.00	29.50	12	1,457	0.82%
2023/12/28	0	0.00	1.2	29.50	29.60	-1.2	1,468	-0.08%
2023/12/27	0	0.00	1	29.55	29.50	-1	1,477	-0.07%
2023/12/26	2	29.25	1	29.35	29.35	1	1,492	0.07%
2023/12/25	0	0.00	1	29.45	29.30	-1	1,499	-0.07%
2023/12/22	1	29.65	22	29.58	29.65	-21	1,505	-1.40%
2023/12/21	0	0.00	4	29.43	29.45	-4	1,524	-0.26%
2023/12/20	2	29.60	0.2	29.60	29.35	1.8	1,536	0.12%
2023/12/19	0	0.00	6.5	29.40	29.45	-6.5	1,561	-0.42%
2023/12/18	0.2	29.40	3.8	29.24	29.35	-3.6	1,575	-0.23%
2023/12/15	0	0.00	69.4	29.15	29.20	-69.4	1,573	-4.41%
2023/12/14	0	0.00	27	29.14	29.05	-27	1,552	-1.74%
2023/12/13	0	0.00	1	28.80	29.00	-1	1,550	-0.06%
2023/12/12	11.1	28.79	1	28.45	28.55	10.1	1,554	0.65%
2023/12/11	0	0.00	0	29.00	28.95	0	1,543	0.00%
2023/12/08	10	29.15	3	29.15	29.10	7	1,547	0.45%
2023/12/07	12	29.49	0	0.00	29.35	12	1,539	0.78%
2023/12/06	1	29.60	0	0.00	29.50	1	1,546	0.06%
2023/12/05	10	29.05	6.6	29.16	29.25	3.4	1,550	0.22%
2023/12/04	10.2	29.20	0	0.00	29.25	10.2	1,568	0.65%
2023/12/01	0	0.00	1	29.35	29.20	-1	1,588	-0.06%
2023/11/30	1	29.25	0	0.00	29.30	1	1,650	0.06%
2023/11/29	11	29.08	1	29.25	29.30	10	1,666	0.60%
2023/11/28	23.7	29.32	0	0.00	29.40	23.7	1,697	1.39%
2023/11/27	3.2	29.43	0.5	29.66	29.80	2.7	1,723	0.16%
2023/11/24	1.2	29.67	0.4	29.43	29.25	0.8	1,712	0.05%
2023/11/22	0.7	28.64	3.1	28.71	28.70	-2.4	1,699	-0.14%
2023/11/21	2.1	28.25	0	0.00	28.25	2.1	1,724	0.12%
2023/11/20	1	27.70	5.6	27.65	27.70	-4.6	1,751	-0.26%
2023/11/17	2	27.05	0	0.00	27.15	2	1,785	0.11%
2023/11/16	0.1	26.81	0	0.00	27.35	0.1	1,855	0.00%
2023/11/15	0	0.00	26	26.69	26.85	-26	1,948	-1.33%
2023/11/14	0	0.00	16	26.51	26.35	-16	2,250	-0.71%
2023/11/13	3	26.10	0.4	26.25	26.10	2.6	2,566	0.10%
2023/11/10	12	26.18	10	26.65	26.25	2	2,685	0.07%
2023/11/09	1	26.20	0	0.00	26.45	1	2,770	0.04%
2023/11/08	27	26.25	18	26.26	26.25	9	2,913	0.31%
2023/11/07	10.1	26.55	1	26.55	26.60	9.1	2,945	0.31%
2023/11/06	7.3	26.67	0	0.00	26.60	7.3	2,995	0.24%
2023/11/03	1	26.80	1	26.75	26.80	0	3,033	0.00%
2023/11/02	0	0.00	20.2	26.65	26.55	-20.2	3,104	-0.65%
2023/11/01	0.1	26.05	0	0.00	26.25	0.1	3,155	0.00%
2023/10/31	5.3	25.96	1.2	26.07	25.75	4.1	3,253	0.12%
2023/10/27	1.2	26.27	0	0.00	26.20	1.2	3,539	0.03%
2023/10/26	10.2	26.25	1	26.25	26.25	9.2	3,737	0.25%
2023/10/25	0	0.00	10	26.70	26.65	-10	4,101	-0.24%
2023/10/24	23.3	26.27	0.4	26.60	26.20	22.8	4,459	0.51%
2023/10/23	1.2	26.53	0	0.00	26.50	1.2	4,533	0.03%
2023/10/20	6.4	26.76	2	26.70	26.70	4.4	4,581	0.10%
2023/10/19	4.4	27.68	0.8	27.77	27.55	3.6	4,580	0.08%
2023/10/18	2.2	28.09	3.7	28.44	27.90	-1.5	4,552	-0.03%
2023/10/17	1.4	28.12	1	28.00	28.00	0.4	4,464	0.01%
2023/10/16	0.4	28.22	0.5	28.20	28.20	-0.1	4,454	0.00%
2023/10/13	1.3	28.43	0	0.00	28.35	1.3	4,458	0.03%
2023/10/12	5.3	28.41	8	28.25	28.55	-2.7	4,461	-0.06%
2023/10/11	0	0.00	3	28.43	28.65	-3	4,461	-0.07%
2023/10/06	0	0.00	1	28.35	28.30	-1	4,444	-0.02%
2023/10/05	2.1	28.10	0	0.00	28.00	2.1	4,433	0.05%
2023/10/04	0	28.08	0	0.00	28.10	0	4,426	0.00%
2023/10/03	2	28.05	2	28.00	28.00	0	4,430	0.00%
2023/10/02	10	28.17	6.2	28.10	28.05	3.8	4,433	0.09%
2023/09/28	0.6	28.48	3	28.40	28.35	-2.4	4,439	-0.05%
2023/09/27	0.2	28.37	2	28.25	28.60	-1.8	4,461	-0.04%
2023/09/26	3.7	28.22	3.8	28.22	28.10	-0.1	4,502	0.00%
2023/09/25	1.4	28.77	1.6	28.84	28.80	-0.2	4,501	0.00%
2023/09/22	7.2	28.68	3.3	28.87	28.80	3.9	4,513	0.09%
2023/09/21	9	29.03	3	28.95	28.95	6	4,493	0.13%
2023/09/20	1	29.80	0	0.00	29.60	1	4,502	0.02%
2023/09/19	0.1	29.40	0.9	29.45	29.45	-0.8	4,574	-0.02%
2023/09/18	2	29.23	1	29.25	29.25	1	4,697	0.02%
2023/09/15	1.1	29.39	0	0.00	29.55	1.1	4,868	0.02%
2023/09/14	0.1	29.30	0	0.00	29.30	0.1	5,041	0.00%
2023/09/13	2.1	29.19	0	0.00	29.15	2.1	5,083	0.04%
2023/09/12	2	29.65	1.4	29.70	29.40	0.6	5,109	0.01%
2023/09/11	1.4	29.54	0	0.00	29.45	1.4	5,153	0.03%
2023/09/08	0	0.00	3.4	29.95	30.20	-3.4	5,170	-0.07%
2023/09/07	14.4	30.45	14	30.15	30.20	0.4	5,183	0.01%
2023/09/06	13.1	31.10	9	31.28	31.00	4.1	5,181	0.08%
2023/09/05	17.2	30.99	3	31.40	31.40	14.2	5,198	0.27%
2023/09/04	2	29.60	2	29.83	29.85	0	5,182	0.00%
2023/09/01	6	29.40	1	29.20	29.20	5	5,204	0.10%
2023/08/31	6	29.11	5.2	29.06	29.65	0.9	5,201	0.02%
2023/08/30	2.6	28.72	1.1	28.47	28.65	1.5	5,211	0.03%
2023/08/29	1	28.15	0	0.00	28.20	1	5,199	0.02%
2023/08/28	3.2	27.91	1	28.05	27.85	2.2	5,200	0.04%
2023/08/25	2	28.10	4	28.16	28.10	-2	5,171	-0.04%
2023/08/24	26	28.29	2	28.33	28.15	24	5,156	0.47%
2023/08/23	4.1	28.67	0	0.00	28.40	4.1	5,133	0.08%
2023/08/22	13.2	28.63	0.3	28.60	28.85	12.9	5,103	0.25%
2023/08/21	18.6	29.53	21	29.59	29.10	-2.4	5,036	-0.05%
2023/08/18	50.3	31.93	27.6	31.37	30.70	22.8	4,948	0.46%
2023/08/17	57.2	49.74	25.6	50.55	48.00	31.6	4,648	0.68%
2023/08/16	19.1	49.99	24.6	50.40	51.10	-5.6	4,361	-0.13%
2023/08/15	10.1	50.43	14	50.68	50.30	-3.9	4,278	-0.09%
2023/08/14	13	50.77	17	51.02	51.00	-4	4,226	-0.09%
2023/08/11	0	0.00	0.5	52.81	52.20	-0.5	4,092	-0.01%
2023/08/10	9	52.48	6	52.03	52.50	3	4,059	0.07%
2023/08/09	1.2	52.60	4	53.02	52.40	-2.8	4,029	-0.07%
2023/08/08	1.1	52.93	0.1	53.00	52.20	1	4,058	0.02%
2023/08/07	9	51.49	2	51.90	51.70	7	4,045	0.17%
2023/08/04	19.3	51.63	22	51.24	51.00	-2.7	4,011	-0.07%
2023/08/02	69.1	52.50	52.1	52.80	51.80	17	3,930	0.43%
2023/08/01	44	56.67	27.2	56.48	56.30	16.8	3,761	0.45%
2023/07/31	29.1	57.68	63.2	56.98	57.00	-34	3,686	-0.92%
2023/07/28	45.2	54.96	51	55.16	56.60	-5.9	3,515	-0.17%
2023/07/27	52.6	52.31	61.1	51.34	53.00	-8.5	3,175	-0.27%
2023/07/26	5.1	47.76	6.4	48.21	48.45	-1.3	2,840	-0.04%
2023/07/25	4.2	46.84	2.7	47.15	47.80	1.5	2,800	0.05%
2023/07/24	6.4	46.09	5	46.49	46.30	1.4	2,760	0.05%
2023/07/21	13	45.47	1	45.80	45.80	12	2,764	0.44%
2023/07/20	0.2	46.10	2	45.75	45.85	-1.8	2,798	-0.06%
2023/07/19	0.3	44.78	0	0.00	44.60	0.3	2,785	0.01%
2023/07/18	2.1	44.43	25	44.60	44.35	-23	2,839	-0.81%
2023/07/17	2.1	44.80	3.1	44.75	44.75	-1	2,869	-0.04%
2023/07/14	0.7	44.73	13	44.72	44.95	-12.3	2,936	-0.42%
2023/07/13	22.4	44.53	5	44.30	44.30	17.4	3,005	0.58%
2023/07/12	4.1	44.81	2	44.80	44.80	2	3,065	0.07%
2023/07/11	0.1	44.90	3	44.92	44.85	-3	3,124	-0.09%
2023/07/10	0	0.00	0.2	44.75	44.65	-0.2	3,262	-0.01%
2023/07/07	1.2	44.73	2.1	44.65	44.75	-0.9	3,377	-0.03%
2023/07/06	11.2	44.84	1.1	45.02	44.75	10.1	3,447	0.29%
2023/07/05	4.2	45.24	0.1	45.45	45.10	4.1	3,526	0.12%
2023/07/04	2.1	44.72	2.2	44.68	44.60	-0.1	3,691	0.00%
2023/07/03	2.5	43.38	7	43.39	43.85	-4.5	3,886	-0.12%
2023/06/30	4.1	43.33	0	0.00	43.30	4.1	4,040	0.10%
2023/06/29	5.1	43.41	1	43.75	43.35	4.1	4,091	0.10%
2023/06/28	32	43.39	9.2	43.47	43.45	22.8	4,109	0.55%
2023/06/27	12	43.44	11.4	43.75	43.65	0.6	4,137	0.01%
2023/06/26	15.3	44.70	40.8	44.03	43.35	-25.5	4,244	-0.60%
2023/06/21	20.6	46.58	15	45.67	45.65	5.6	4,211	0.13%
2023/06/20	30.7	47.46	24	47.39	47.35	6.7	4,108	0.16%
2023/06/19	8.2	49.49	7.2	48.91	48.90	1	4,029	0.03%
2023/06/16	5.5	49.62	2	49.65	49.65	3.5	4,137	0.08%
2023/06/15	0	0.00	6.3	49.67	49.55	-6.3	4,291	-0.15%
2023/06/14	2.1	49.55	0	0.00	49.30	2.1	4,711	0.04%
2023/06/13	0	49.10	1.3	49.09	49.15	-1.3	5,453	-0.02%
2023/06/12	0.1	49.10	2.6	49.01	48.90	-2.6	5,456	-0.05%
2023/06/09	0	0.00	7.1	49.52	49.00	-7.1	5,447	-0.13%
2023/06/08	8	48.76	6	48.58	48.45	2	5,418	0.04%
2023/06/07	10	49.62	8.1	49.21	49.20	1.9	5,387	0.04%
2023/06/06	2.1	49.18	6.4	49.23	49.40	-4.3	5,367	-0.08%
2023/06/05	4.1	48.83	11	49.46	48.65	-6.9	5,344	-0.13%
2023/06/02	1.1	48.40	1	48.40	48.40	0.1	5,303	0.00%
2023/06/01	5.1	48.46	5	48.40	48.45	0.1	5,303	0.00%
2023/05/31	1	48.30	1	48.35	48.45	0	5,305	0.00%
2023/05/30	2.1	48.19	0	48.50	48.40	2.1	5,314	0.04%
2023/05/29	2.1	48.71	0.1	49.00	48.60	2	5,308	0.04%
2023/05/26	8	48.36	0.3	48.60	48.55	7.7	5,297	0.14%
2023/05/25	2	48.35	0.1	48.60	48.50	1.9	5,277	0.04%
2023/05/24	0	0.00	1	48.75	48.75	-1	5,262	-0.02%
2023/05/23	2.3	48.44	0	0.00	48.50	2.3	5,243	0.04%
2023/05/22	1	48.50	4	48.94	48.80	-3	5,233	-0.06%
2023/05/19	7	47.99	0	48.20	48.00	7	5,191	0.13%
2023/05/18	3.1	48.40	1	48.26	48.30	2	5,146	0.04%
2023/05/17	0	0.00	20.2	48.60	48.70	-20.2	5,102	-0.40%
2023/05/16	8	48.70	8	48.77	48.70	0	5,084	0.00%
2023/05/15	8.1	48.51	9	48.54	48.55	-0.9	5,072	-0.02%
2023/05/12	1	48.83	1	49.05	49.05	0	5,044	0.00%
2023/05/11	2.2	48.75	9	48.53	48.25	-6.8	4,967	-0.14%
2023/05/10	0	49.30	1	49.30	49.10	-1	4,902	-0.02%
2023/05/09	12	49.49	1	49.15	49.05	11	4,878	0.23%
2023/05/08	4	49.35	2	49.40	49.45	2	4,856	0.04%
2023/05/05	2	49.03	0	0.00	48.90	2	4,815	0.04%
2023/05/04	2	48.50	0	0.00	49.00	2	4,794	0.04%
2023/05/03	4	48.73	0.7	49.00	48.55	3.3	4,767	0.07%
2023/05/02	2	49.55	7	49.39	49.30	-5	4,739	-0.10%
2023/04/28	4.2	49.30	1.7	49.39	49.45	2.5	4,707	0.05%
2023/04/27	3.9	48.63	0	0.00	48.80	3.9	4,657	0.08%
2023/04/26	0.7	48.20	1.3	48.35	48.60	-0.6	4,633	-0.01%
2023/04/25	13.3	48.78	12.4	48.22	48.20	0.9	4,599	0.02%
2023/04/24	6	48.19	2.7	48.56	48.90	3.3	4,555	0.07%
2023/04/21	5.1	48.25	7	48.21	48.30	-1.9	4,527	-0.04%
2023/04/20	1	48.60	4.2	48.31	48.40	-3.1	4,464	-0.07%
2023/04/19	4.1	48.90	6.1	48.75	48.70	-2	4,418	-0.05%
2023/04/18	6.4	49.88	17.2	49.65	49.55	-10.8	4,344	-0.25%
2023/04/17	8	49.20	14	49.44	49.50	-6	4,266	-0.14%
2023/04/14	16.3	49.06	20.3	48.75	48.50	-4	4,187	-0.10%
2023/04/13	29	48.48	23	48.60	48.80	6	4,117	0.15%
2023/04/12	18.1	49.51	35.1	49.38	49.60	-17	3,967	-0.43%
2023/04/11	8	47.64	27.3	48.07	48.15	-19.3	3,828	-0.50%
2023/04/10	25.4	47.17	12.3	47.19	47.20	13.1	3,739	0.35%
2023/04/07	52.4	47.95	33.6	47.77	47.90	18.8	3,626	0.52%
2023/04/06	40.5	47.16	23.1	47.73	48.20	17.4	3,428	0.51%
2023/03/31	27	44.96	7	44.42	46.00	20	3,178	0.63%
2023/03/30	18	43.97	11	44.06	44.10	7	2,984	0.23%
2023/03/29	11	43.55	10.7	43.70	43.80	0.3	2,908	0.01%
2023/03/28	8.1	42.96	12.4	43.27	43.60	-4.3	2,874	-0.15%
2023/03/27	27.3	44.01	29.2	43.67	43.30	-1.9	2,811	-0.07%
2023/03/24	12.1	42.89	6	43.07	43.50	6.1	2,621	0.23%
2023/03/23	3.1	42.59	14	42.82	42.80	-10.9	2,530	-0.43%
2023/03/22	14	42.26	14.4	42.17	42.35	-0.4	2,451	-0.02%
2023/03/21	34	42.64	515.2	42.62	42.50	-481.2	2,352	-20.45%	大賣/鉅額交易
2023/03/20	20.2	43.05	29	43.05	42.90	-8.8	2,199	-0.40%
2023/03/17	76.4	42.76	67.8	42.91	42.60	8.6	2,013	0.43%
2023/03/16	110.7	42.19	268.1	42.45	42.45	-157.4	1,551	-10.15%	大買/大賣/鉅額交易
2023/03/15	0	0.00	4.6	38.90	38.90	-4.6	779	-0.59%
2023/03/13	0	0.00	36	35.41	35.50	-36	738	-4.88%
2023/03/10	0	0.00	2	35.23	35.25	-2	720	-0.28%
2023/03/09	20	35.70	5.1	35.57	35.10	14.9	700	2.12%
2023/03/08	3	35.30	38	34.92	35.40	-35	682	-5.13%
2023/03/07	2	34.78	18	34.80	34.70	-16	652	-2.45%
2023/03/06	0	0.00	7.1	34.55	34.55	-7.1	640	-1.11%
2023/03/03	0.9	34.15	0	0.00	34.00	0.9	641	0.14%
2023/03/02	0	0.00	2	33.80	33.90	-2	701	-0.29%
2023/03/01	0	33.45	0	0.00	33.45	0	699	0.00%
2023/02/24	0	0.00	1	33.00	33.30	-1	688	-0.15%
2023/02/23	0	32.65	3	32.67	32.60	-3	684	-0.44%
2023/02/22	1	32.05	0	0.00	32.35	1	683	0.15%
2023/02/21	0	32.53	0	0.00	32.40	0	689	0.00%
2023/02/20	6	31.90	1	32.40	32.60	5	695	0.72%
2023/02/16	3	31.72	11	31.81	31.85	-8	710	-1.13%
2023/02/15	11	31.80	0	0.00	31.80	11	741	1.48%
2023/02/08	0	31.85	3	31.92	31.90	-3	817	-0.36%
2023/02/07	0	31.90	0	0.00	31.80	0	813	0.00%
2023/02/02	1	31.55	0	0.00	31.75	1	803	0.12%
2023/02/01	0	0.00	1	31.70	31.75	-1	800	-0.12%
2023/01/17	0	30.40	0	0.00	30.60	0	783	0.00%
2023/01/16	0	30.25	6	30.40	30.45	-6	786	-0.76%
2023/01/13	2	30.35	0	0.00	30.20	2	785	0.25%
2023/01/12	2	30.63	0	0.00	30.65	2	846	0.24%
2023/01/11	1	31.05	0	0.00	31.00	1	846	0.12%
2023/01/10	1	31.85	0	0.00	31.45	1	845	0.12%
2023/01/05	0	0.00	4	31.48	31.70	-4	860	-0.46%
2022/12/30	2	31.20	0	0.00	31.25	2	861	0.23%
2022/12/20	5	30.50	0	0.00	30.00	5	884	0.57%
2022/12/19	0	30.80	0	0.00	30.60	0	886	0.00%
2022/12/06	1	31.40	0	0.00	31.15	1	897	0.11%
2022/12/02	2	31.50	0	0.00	31.60	2	900	0.22%
2022/11/30	0	0.00	6	31.80	32.00	-6	887	-0.68%
2022/11/29	0	0.00	10	31.50	31.45	-10	881	-1.14%
2022/11/28	0	0.00	6	31.30	31.30	-6	882	-0.68%
2022/11/25	1	31.20	0	0.00	31.25	1	875	0.11%
2022/11/24	9	31.54	7	31.60	31.60	2	856	0.23%
2022/11/23	4	33.49	1	33.40	33.45	3	770	0.39%
2022/11/22	0	33.10	0	0.00	33.00	0	752	0.00%
2022/11/21	0	0.00	1	33.00	33.00	-1	742	-0.13%
2022/11/17	0	32.80	0	0.00	32.75	0	726	0.00%
2022/11/16	0	32.80	2	32.88	32.60	-2	720	-0.28%
2022/11/10	2	32.40	4	32.70	32.40	-2	707	-0.28%
2022/11/08	0	0.00	4	30.80	30.75	-4	672	-0.59%
2022/11/04	0	0.00	26	29.29	29.70	-26	682	-3.81%
2022/11/02	3	29.48	0	0.00	29.15	3	685	0.44%
2022/10/25	0	0.00	1	29.35	29.25	-1	770	-0.13%
2022/10/24	1	29.45	0	0.00	29.50	1	804	0.12%
2022/10/19	0	0.00	4	30.00	29.85	-4	741	-0.54%
2022/10/18	0	0.00	4	29.50	29.25	-4	747	-0.54%
2022/10/12	28	31.05	0	0.00	31.10	28	762	3.67%
2022/10/07	0	0.00	2	31.50	31.70	-2	770	-0.26%
2022/10/04	0	32.40	0	32.10	32.30	0	754	0.00%
2022/10/03	0	0.00	0	32.00	31.80	0	751	0.00%
2022/09/29	0	0.00	1	31.50	32.05	-1	756	-0.13%
2022/09/28	0	0.00	0.1	31.00	30.95	-0.1	754	-0.02%
2022/09/27	0	0.00	1	32.10	32.15	-1	765	-0.13%
2022/09/26	1	31.00	0	0.00	30.95	1	781	0.13%
2022/09/23	0	0.00	1	32.45	31.70	-1	792	-0.13%
2022/09/22	1	32.50	3	33.25	32.50	-2	819	-0.24%
2022/09/21	0	0.00	3.1	33.76	33.70	-3.1	858	-0.36%
2022/09/14	1.2	33.50	0	0.00	33.50	1.2	1,002	0.12%
2022/09/13	0	0.00	3	33.50	33.65	-3	998	-0.30%
2022/09/06	0	32.63	0	0.00	32.30	0	1,007	0.00%
2022/09/01	2	32.05	2	32.18	32.10	0	1,052	0.00%
2022/08/30	0	0.00	2	32.35	32.30	-2	1,119	-0.18%
2022/08/29	2	31.83	2	32.15	32.30	0	1,147	0.00%
2022/08/24	0	0.00	1.1	31.48	32.00	-1.1	1,168	-0.10%
2022/08/22	0	31.90	1	31.90	31.65	-1	1,179	-0.08%
2022/08/19	1	31.40	0	0.00	31.85	1	1,182	0.08%
2022/08/18	1	31.75	1	32.00	31.50	0	1,178	0.00%
2022/08/17	2	32.43	0	0.00	32.50	2	1,162	0.17%
2022/08/16	0	0.00	3	31.60	31.75	-3	1,144	-0.26%
2022/08/10	0	0.00	1	29.70	29.75	-1	1,097	-0.09%
2022/08/08	1	29.35	1	29.65	29.65	0	1,098	0.00%
2022/08/02	1	28.50	5	28.58	28.50	-4	1,097	-0.36%
2022/08/01	5	28.98	1.5	28.55	29.30	3.5	1,086	0.32%
2022/07/29	2	27.40	7.7	27.27	27.65	-5.7	1,055	-0.54%
2022/07/26	0	0.00	2	28.45	28.30	-2	1,017	-0.20%
2022/07/25	0	0.00	1	28.80	28.50	-1	1,016	-0.10%
2022/07/19	0	0.00	3	26.63	26.70	-3	983	-0.31%
2022/07/18	0	0.00	7	26.05	26.40	-7	980	-0.71%
2022/07/15	1	26.35	0	0.00	26.30	1	979	0.10%
2022/07/14	0	26.85	0	0.00	26.90	0	974	0.00%
2022/07/13	2	26.98	0	0.00	27.20	2	969	0.21%
2022/07/11	1	26.55	0	0.00	26.40	1	969	0.10%
2022/07/08	1	26.85	0	0.00	26.80	1	972	0.10%
2022/07/05	1	27.20	1	27.30	27.20	0	976	0.00%
2022/06/30	3	26.98	10	26.65	26.55	-7	962	-0.73%
2022/06/29	8	27.94	17.5	27.99	28.20	-9.5	946	-1.00%
2022/06/24	1	29.95	0	0.00	29.95	1	914	0.11%
2022/06/23	0	0.00	7	28.79	30.40	-7	930	-0.75%
2022/06/22	10	31.28	0	0.00	31.80	10	865	1.16%
2022/06/21	1	32.25	0	0.00	32.40	1	876	0.11%
2022/06/20	12	32.13	0	0.00	32.10	12	895	1.34%
2022/06/14	10	33.00	0	0.00	33.50	10	963	1.04%
2022/06/10	11	34.06	0	0.00	34.25	11	1,029	1.07%
2022/06/08	3	36.53	0	0.00	35.95	3	992	0.30%
2022/06/07	0	0.00	1	37.15	37.25	-1	946	-0.11%
2022/05/30	0	35.70	0	0.00	35.90	0	909	0.00%
2022/05/23	0	34.70	0	0.00	34.95	0	880	0.00%
2022/05/13	0	0.00	10	33.80	34.10	-10	872	-1.15%
2022/05/10	1	33.70	0	0.00	34.80	1	850	0.12%
2022/05/03	0	0.00	1	33.60	33.75	-1	844	-0.12%
2022/04/28	0	33.73	0	0.00	33.60	0	851	0.00%
2022/04/27	10	33.35	2	33.40	33.55	8	851	0.94%
2022/04/26	0.4	33.80	0	0.00	34.00	0.4	843	0.05%
2022/04/19	1	34.35	0	0.00	34.65	1	894	0.11%
2022/04/18	0	34.40	0	0.00	34.40	0	905	0.00%
2022/04/14	1	34.05	0	0.00	34.60	1	921	0.11%
2022/04/12	1	34.05	1	34.05	34.00	0	928	0.00%
2022/04/11	2	34.28	0	34.95	34.35	2	933	0.21%
2022/04/07	5	33.60	0	0.00	33.75	5	924	0.54%
2022/04/06	5	33.85	0	0.00	34.05	5	913	0.55%
2022/03/31	0	0.00	5	34.55	34.70	-5	875	-0.57%
2022/03/30	0	34.63	0	0.00	34.75	0	873	0.00%
2022/03/28	10	34.75	0	0.00	35.40	10	827	1.21%
2022/03/25	0	0.00	2	35.15	35.30	-2	802	-0.25%
2022/03/24	1.1	35.36	0	0.00	35.50	1.1	795	0.14%
2022/03/23	2	35.50	0	0.00	35.70	2	781	0.26%
2022/03/22	0	35.75	0	0.00	35.80	0	771	0.00%
2022/03/21	0	35.70	0	0.00	35.95	0	752	0.00%
2022/03/18	1	35.50	0	0.00	35.95	1	730	0.14%
2022/03/17	21	35.65	0	0.00	36.05	21	726	2.89%
2022/03/16	6	36.17	14.3	36.35	36.25	-8.3	708	-1.17%
2022/03/15	10	38.90	1	38.75	39.10	9	620	1.45%
2022/03/11	1	38.95	0	0.00	39.25	1	616	0.16%
2022/03/09	1	38.95	0	0.00	39.00	1	623	0.16%
2022/03/08	10	38.65	0	0.00	39.00	10	626	1.60%
2022/03/07	0.1	39.25	0	0.00	39.15	0.1	617	0.02%
2022/03/04	2.1	39.30	0	0.00	39.40	2.1	602	0.35%
2022/03/03	2.1	39.38	0	0.00	39.45	2.1	612	0.34%
2022/03/02	0.2	39.43	0	0.00	39.50	0.2	620	0.03%
2022/02/25	0	0.00	2.1	39.25	39.35	-2.1	643	-0.33%
2022/02/21	0	39.45	0	0.00	39.50	0	655	0.00%
2022/02/18	0	40.05	0	0.00	39.40	0	663	0.00%
2022/02/17	0	0.00	1	39.40	39.40	-1	670	-0.15%
2022/02/15	10	39.20	0	0.00	39.30	10	732	1.36%
2022/02/14	0.1	39.25	0	0.00	39.10	0.1	760	0.01%
2022/02/11	3	39.25	0	0.00	39.30	3	769	0.39%
2022/02/09	1	39.35	1	39.40	39.50	0	775	0.00%
2022/02/08	0	0.00	2	39.35	39.55	-2	773	-0.26%
2022/01/26	1	38.95	0	0.00	39.00	1	769	0.13%
2022/01/25	3	38.80	1	38.80	39.00	2	773	0.26%
2022/01/24	1	38.70	0	0.00	39.00	1	774	0.13%
2022/01/17	1	39.10	0	0.00	39.40	1	751	0.13%
2022/01/14	1	39.45	1	39.50	39.85	0	722	0.00%
2022/01/11	1.5	39.90	0	0.00	40.05	1.5	692	0.22%
2022/01/10	1	39.95	1	40.15	40.15	0	685	0.00%
2022/01/05	1	40.15	0	0.00	40.40	1	665	0.15%
2022/01/03	2	40.38	0	0.00	40.55	2	658	0.30%
2021/12/30	0	40.70	0	0.00	40.65	0	653	0.00%
2021/12/29	4	40.59	0	0.00	40.75	4	655	0.61%
2021/12/28	1	40.30	0	0.00	40.30	1	659	0.15%
2021/12/23	0	0.00	1	40.30	40.25	-1	667	-0.15%
2021/12/20	0	0.00	1	41.00	40.90	-1	657	-0.15%
2021/12/17	1	41.20	0	0.00	41.50	1	642	0.16%
2021/12/16	1	41.30	0	0.00	41.60	1	638	0.16%
2021/12/15	2	41.33	2	41.40	41.65	0	641	0.00%
2021/12/14	2.1	41.54	1	41.50	41.75	1.1	636	0.17%
2021/12/13	0	0.00	1.2	41.99	42.20	-1.2	649	-0.18%
2021/12/10	0	41.75	0	0.00	41.85	0	641	0.00%
2021/12/09	0.5	41.50	0	0.00	41.70	0.5	661	0.08%
2021/12/08	1	41.45	0	0.00	41.60	1	663	0.15%
2021/12/07	0	0.00	1	41.40	41.50	-1	658	-0.15%
2021/12/06	0	0.00	0.2	41.15	41.45	-0.2	656	-0.03%
2021/12/03	0	0.00	2	40.70	40.75	-2	650	-0.31%
2021/12/01	0.1	40.30	0	0.00	40.70	0.1	662	0.02%
2021/11/30	2	40.35	2	40.30	40.45	0	665	0.00%
2021/11/26	0	0.00	5	40.65	40.85	-5	684	-0.73%
2021/11/25	0	0.00	4	40.30	41.20	-4	678	-0.59%
2021/11/23	1	39.80	1	40.00	39.90	0	707	0.00%
2021/11/18	7	40.19	0	0.00	40.35	7	862	0.81%
2021/11/17	2	39.95	0	0.00	40.40	2	887	0.23%
2021/11/15	2.1	40.38	0	0.00	40.10	2.1	898	0.23%
2021/11/12	0.1	40.40	3	40.50	40.65	-2.9	892	-0.33%
2021/11/11	0	0.00	1	39.50	39.35	-1	871	-0.11%
2021/11/10	0	0.00	0.1	39.00	39.10	-0.1	867	-0.01%
2021/11/09	0	0.00	1	38.95	38.90	-1	874	-0.11%
2021/11/08	0	0.00	1	39.00	38.95	-1	888	-0.11%
2021/11/05	0	0.00	1	38.90	38.90	-1	899	-0.11%
2021/11/03	0	0.00	10	39.10	39.05	-10	949	-1.05%
2021/11/02	0.2	38.90	0	0.00	38.90	0.2	957	0.02%
2021/10/28	11	38.71	0	0.00	38.80	11	1,030	1.07%
2021/10/26	1	38.85	0	0.00	38.90	1	1,256	0.08%
2021/10/22	0.1	39.00	0	0.00	39.00	0.1	1,273	0.01%
2021/10/21	0	0.00	2	39.35	39.35	-2	1,278	-0.16%
2021/10/19	0.1	39.10	2	39.20	39.15	-2	1,282	-0.15%
2021/10/13	0	0.00	1	38.55	38.30	-1	1,293	-0.08%
2021/10/12	1	38.45	0	0.00	38.60	1	1,298	0.08%
2021/10/08	0	0.00	7	38.35	38.45	-7	1,297	-0.54%
2021/10/07	1	38.10	1	38.30	38.30	0	1,303	0.00%
2021/10/06	0	0.00	6	38.00	38.00	-6	1,309	-0.46%
2021/10/04	5	38.00	0	0.00	37.95	5	1,314	0.38%
2021/10/01	0.1	38.30	0	0.00	38.10	0.1	1,321	0.01%
2021/09/29	1	38.45	0	0.00	38.40	1	1,326	0.08%
2021/09/28	8	38.20	0	0.00	38.35	8	1,327	0.60%
2021/09/27	2	38.30	0	0.00	38.30	2	1,328	0.15%
2021/09/23	0.1	38.11	0	0.00	37.95	0.1	1,333	0.01%
2021/09/22	1	37.95	0	0.00	37.85	1	1,333	0.07%
2021/09/17	1	38.25	0	0.00	38.25	1	1,324	0.08%
2021/09/16	3.1	38.21	5	38.24	38.30	-1.9	1,320	-0.14%
2021/09/15	3	38.60	0	0.00	38.65	3	1,302	0.23%
2021/09/14	0.1	39.30	16	39.17	39.00	-15.9	1,295	-1.23%
2021/09/09	1	38.85	0	0.00	39.00	1	1,272	0.08%
2021/09/08	3	38.57	0	0.00	38.55	3	1,268	0.24%
2021/09/07	2	38.78	0	0.00	38.75	2	1,259	0.16%
2021/09/06	0	0.00	1	39.00	38.75	-1	1,253	-0.08%
2021/09/02	6	39.17	6	39.32	39.10	0	1,241	0.00%
2021/08/31	2	38.70	0	0.00	38.75	2	1,214	0.16%
2021/08/30	10	38.83	3	38.90	38.65	7	1,215	0.58%
2021/08/27	5	38.31	3	38.15	38.00	2	1,202	0.17%
2021/08/26	19	38.52	14	38.15	38.55	5	1,163	0.43%
2021/08/25	14	41.97	8	41.99	42.20	6	1,127	0.53%
2021/08/24	10	41.95	1	42.15	42.10	9	1,050	0.86%
2021/08/23	1	42.40	0	0.00	42.25	1	1,012	0.10%
2021/08/20	2	42.05	0	0.00	42.10	2	982	0.20%
2021/08/19	2	42.13	0	0.00	42.10	2	970	0.21%
2021/08/18	0	0.00	1	41.80	42.50	-1	963	-0.10%
2021/08/17	1	42.00	0	0.00	41.95	1	947	0.11%
2021/08/16	5	42.30	0	0.00	42.50	5	935	0.53%
2021/08/12	0	0.00	1	43.40	43.05	-1	906	-0.11%
2021/08/11	5	42.95	0	0.00	42.65	5	895	0.56%
2021/08/10	1	42.90	1	43.30	43.05	0	894	0.00%
2021/08/06	0	0.00	1	44.50	44.70	-1	912	-0.11%
2021/08/04	0	0.00	6.8	44.27	44.45	-6.8	994	-0.69%
2021/08/03	1	43.10	4	43.75	44.40	-3	1,012	-0.30%
2021/08/02	1	42.95	4.3	43.76	43.20	-3.3	992	-0.33%
2021/07/30	19	42.74	49.3	42.93	42.95	-30.3	932	-3.25%
2021/07/29	8	40.60	0	0.00	40.60	8	792	1.01%
2021/07/26	7.1	40.76	0	0.00	40.70	7.1	847	0.84%
2021/07/23	0	0.00	1	40.50	40.40	-1	863	-0.12%
2021/07/22	0	0.00	2	40.10	40.15	-2	872	-0.23%
2021/07/20	1.2	40.29	4	40.25	40.60	-2.8	903	-0.31%
2021/07/19	0	0.00	7	40.65	40.65	-7	915	-0.76%
2021/07/15	0	0.00	1	39.95	40.10	-1	962	-0.10%
2021/07/12	0	0.00	0	40.00	40.00	0	1,013	0.00%
2021/07/08	3	40.07	0	0.00	40.05	3	1,028	0.29%
2021/07/07	0	0.00	40	39.57	39.55	-40	1,030	-3.88%
2021/07/05	1	39.20	0	38.95	39.10	1	1,082	0.09%
2021/07/02	2	38.95	0	0.00	38.95	2	1,087	0.18%
2021/06/29	20	38.85	8	38.85	38.80	12	1,120	1.07%
2021/06/25	0	0.00	1	39.10	39.10	-1	1,161	-0.09%
2021/06/23	1	38.90	0	0.00	39.05	1	1,278	0.08%
2021/06/21	0	0.00	1	38.90	38.90	-1	1,484	-0.07%
2021/06/09	0	0.00	2	38.95	38.85	-2	1,686	-0.12%
2021/06/07	1	38.35	0	0.00	38.50	1	1,704	0.06%
2021/06/03	0	0.00	5	39.25	39.20	-5	1,713	-0.29%
2021/06/02	0.2	39.15	0	0.00	39.35	0.2	1,731	0.01%
2021/06/01	0	0.00	1	39.00	38.95	-1	1,758	-0.06%
2021/05/31	2	38.90	0	0.00	38.90	2	1,783	0.11%
2021/05/28	0	0.00	3	39.28	39.25	-3	1,793	-0.17%
2021/05/26	0	0.00	100	39.20	39.35	-100	1,810	-5.52%
2021/05/25	0	0.00	1	39.50	39.35	-1	1,818	-0.05%
2021/05/24	100	39.30	1	39.30	39.30	99	1,823	5.43%
2021/05/21	2	38.75	5	38.85	38.85	-3	1,826	-0.16%
2021/05/17	15	36.11	0	0.00	36.15	15	1,839	0.82%
2021/05/14	8	37.36	0	0.00	37.30	8	1,806	0.44%
2021/05/13	27	37.50	2.4	37.64	37.55	24.6	1,779	1.38%
2021/05/12	1	37.50	10	38.24	38.35	-9	1,745	-0.52%
2021/05/11	5	39.87	1	40.00	39.75	4	1,681	0.24%
2021/05/10	1	40.20	3	40.30	40.40	-2	1,666	-0.12%
2021/05/07	0	0.00	3.2	39.97	39.95	-3.2	1,655	-0.19%
2021/05/06	0	0.00	5	39.70	39.80	-5	1,645	-0.30%
2021/05/04	0	0.00	9	39.17	39.25	-9	1,636	-0.55%
2021/05/03	0	0.00	0.2	40.15	40.15	-0.2	1,606	-0.01%
2021/04/28	0	0.00	3	40.15	40.35	-3	1,605	-0.19%
2021/04/27	0	0.00	47	40.32	40.30	-47	1,621	-2.90%
2021/04/26	4	39.95	11	40.15	39.95	-7	1,605	-0.44%
2021/04/23	1	39.80	6	39.90	39.90	-5	1,599	-0.31%
2021/04/22	0	0.00	10	39.92	39.75	-10	1,617	-0.62%
2021/04/21	0	39.80	7	39.75	39.80	-7	1,594	-0.44%
2021/04/20	2	39.65	0	0.00	39.60	2	1,598	0.13%
2021/04/19	6.1	39.76	8	39.69	39.75	-1.9	1,625	-0.12%
2021/04/16	4	39.03	3	39.10	39.25	1	1,600	0.06%
2021/04/15	8	38.60	0.1	38.90	38.70	7.9	1,622	0.49%
2021/04/14	0	0.00	3	38.40	38.55	-3	1,624	-0.18%
2021/04/13	1	38.35	2	38.63	38.45	-1	1,633	-0.06%
2021/04/12	4	38.40	6	38.43	38.35	-2	1,648	-0.12%
2021/04/09	14	38.64	0	0.00	38.65	14	1,628	0.86%
2021/04/08	5	38.90	1.9	39.05	38.95	3.1	1,616	0.19%
2021/04/07	0	0.00	3	38.97	38.95	-3	1,609	-0.19%
2021/04/06	0	0.00	1.3	38.99	38.85	-1.3	1,610	-0.08%
2021/04/01	10.1	38.82	6	38.94	38.90	4.1	1,603	0.25%
2021/03/31	20	38.78	1	38.80	38.80	19	1,593	1.19%
2021/03/30	7	38.89	0	0.00	38.90	7	1,582	0.44%
2021/03/29	15.5	38.74	11	38.85	38.85	4.5	1,563	0.29%
2021/03/26	2.1	39.16	3	39.10	39.10	-1	1,513	-0.06%
2021/03/25	94.3	38.90	23	39.48	39.60	71.3	1,493	4.77%
2021/03/24	1	42.35	0	0.00	42.75	1	1,296	0.08%
2021/03/23	14.5	42.30	2	43.30	42.60	12.5	1,294	0.97%
2021/03/22	6.5	43.42	0	0.00	43.90	6.5	1,256	0.52%
2021/03/19	2	42.18	0	0.00	42.50	2	1,229	0.16%
2021/03/18	1	42.50	2	42.20	42.75	-1	1,214	-0.08%
2021/03/17	2	41.23	0	0.00	41.40	2	1,195	0.17%
2021/03/16	2	41.20	0	0.00	41.40	2	1,185	0.17%
2021/03/15	0	0.00	3	40.33	40.80	-3	1,223	-0.25%
2021/03/12	1	40.00	0	0.00	40.30	1	1,272	0.08%
2021/03/11	0	0.00	9	40.21	40.30	-9	1,289	-0.70%
2021/03/09	2	39.75	4	40.20	40.20	-2	1,292	-0.15%
2021/03/08	3	39.97	0	0.00	40.15	3	1,281	0.23%
2021/03/05	2	40.73	1	41.05	40.40	1	1,275	0.08%
2021/03/04	2	40.08	1	40.60	40.80	1	1,253	0.08%
2021/03/02	0	40.00	60	39.86	39.95	-60	1,237	-4.85%
2021/02/26	0	0.00	13	39.75	39.85	-13	1,233	-1.05%
2021/02/23	0	0.00	5	39.90	39.85	-5	1,313	-0.38%
2021/02/22	0	0.00	5	39.25	39.50	-5	1,319	-0.38%
2021/02/18	1	38.85	0	0.00	39.20	1	1,351	0.07%
2021/02/17	1	38.55	2	38.60	39.15	-1	1,345	-0.07%
2021/02/04	0	0.00	1	38.15	38.15	-1	1,336	-0.07%
2021/02/01	2	37.60	0	0.00	37.95	2	1,383	0.14%
2021/01/29	0	0.00	2	37.98	38.05	-2	1,362	-0.15%
2021/01/26	0	0.00	1	38.00	38.10	-1	1,357	-0.07%
2021/01/25	2	37.50	30	38.00	38.10	-28	1,360	-2.06%
2021/01/22	29	37.34	0	0.00	37.45	29	1,370	2.12%
2021/01/21	1	37.50	0	0.00	37.65	1	1,348	0.07%
2021/01/20	3.5	37.54	0	0.00	37.70	3.5	1,336	0.26%
2021/01/15	0	0.00	1	38.35	38.35	-1	1,308	-0.08%
2021/01/14	0.2	39.00	1	38.85	39.00	-0.8	1,324	-0.06%
2021/01/13	0	39.30	1	39.25	39.35	-1	1,319	-0.07%
2021/01/12	1.3	39.50	1	39.60	39.65	0.3	1,296	0.02%
2021/01/08	3.5	39.84	4	40.25	40.00	-0.5	1,272	-0.04%
2021/01/07	0	0.00	6	40.23	40.20	-6	1,240	-0.48%
2021/01/06	5	39.99	6.1	40.19	40.10	-1.1	1,254	-0.08%
2021/01/05	0	0.00	9	39.70	39.95	-9	1,233	-0.73%
2021/01/04	0	0.00	10.3	39.40	39.55	-10.3	1,208	-0.85%
2020/12/30	0.1	39.10	11	39.05	39.10	-10.9	1,198	-0.91%
2020/12/25	0	0.00	1	39.20	39.30	-1	1,261	-0.08%
2020/12/24	0	0.00	12	39.30	39.20	-12	1,264	-0.95%
2020/12/23	0	0.00	2	39.00	39.00	-2	1,266	-0.16%
2020/12/18	0.1	38.30	3	38.30	38.40	-2.9	1,302	-0.22%
2020/12/16	1	38.15	0	0.00	38.30	1	1,313	0.08%
2020/12/15	2	37.95	0	0.00	38.20	2	1,340	0.15%
2020/12/11	0	0.00	2	38.05	38.25	-2	1,437	-0.14%
2020/12/10	2	37.75	1	38.50	38.35	1	1,468	0.07%
2020/12/09	8.6	37.23	1	37.40	37.90	7.6	1,458	0.52%
2020/12/08	23.5	38.65	3.2	38.90	38.25	20.3	1,396	1.45%
2020/12/07	150	40.00	8	40.14	39.80	142	1,345	10.56%	大買/鉅額交易
2020/12/04	6.1	39.56	18	39.48	39.60	-11.9	1,327	-0.90%
2020/12/01	5	39.36	0	0.00	39.65	5	1,362	0.37%
2020/11/30	4.5	39.81	0	0.00	39.60	4.5	1,370	0.33%
2020/11/27	20	39.50	0	0.00	39.90	20	1,370	1.46%
2020/11/26	3	39.00	1	39.10	39.10	2	1,371	0.15%
2020/11/25	4	39.00	1	39.00	39.10	3	1,383	0.22%
2020/11/24	1	39.05	0	0.00	39.10	1	1,382	0.07%
2020/11/23	27	38.81	0	0.00	39.30	27	1,386	1.95%
2020/11/20	29.4	39.12	0	0.00	38.95	29.4	1,381	2.13%
2020/11/19	2	40.25	0	0.00	40.45	2	1,358	0.15%
2020/11/18	1	39.85	4	40.00	40.25	-3	1,429	-0.21%
2020/11/16	4	39.20	0	0.00	39.35	4	1,446	0.28%
2020/11/13	10	39.30	0	0.00	39.35	10	1,464	0.68%
2020/11/12	5	39.45	0	0.00	39.45	5	1,475	0.34%
2020/11/11	4	39.78	21	39.88	39.55	-17	1,475	-1.15%
2020/11/10	2	39.23	2.1	39.37	39.05	-0.1	1,458	-0.01%
2020/11/09	0	0.00	1	39.00	39.00	-1	1,443	-0.07%
2020/11/04	1	38.00	1	38.35	38.65	0	1,447	0.00%
2020/11/03	2	38.35	4	38.50	38.45	-2	1,445	-0.14%
2020/11/02	4	38.28	0	0.00	38.45	4	1,455	0.27%
2020/10/30	4	38.53	1	38.55	38.60	3	1,449	0.21%
2020/10/29	2	38.98	0	0.00	39.15	2	1,435	0.14%
2020/10/28	2	39.45	1	39.60	39.45	1	1,445	0.07%
2020/10/27	1	39.60	0	0.00	39.80	1	1,469	0.07%
2020/10/26	1.1	39.66	1	39.85	39.75	0.1	1,491	0.01%
2020/10/23	2	39.40	1	39.65	39.70	1	1,506	0.07%
2020/10/22	1	39.65	1	39.20	39.70	0	1,512	0.00%
2020/10/21	3	39.03	1	39.25	39.05	2	1,485	0.13%
2020/10/20	0	0.00	2	39.15	39.15	-2	1,495	-0.13%
2020/10/19	0	0.00	1	39.05	39.20	-1	1,504	-0.07%
2020/10/06	1	38.80	0	0.00	39.00	1	1,616	0.06%
2020/10/05	0	0.00	3	38.82	39.20	-3	1,665	-0.18%
2020/09/30	0	0.00	3	38.05	38.00	-3	1,736	-0.17%
2020/09/29	0	0.00	3	37.35	37.45	-3	1,901	-0.16%
2020/09/28	0	0.00	1	37.25	37.25	-1	1,993	-0.05%
2020/09/25	1	36.50	1	36.75	36.95	0	2,064	0.00%
2020/09/24	1	37.10	14	37.50	37.05	-13	2,129	-0.61%
2020/09/22	4	38.03	0	0.00	38.00	4	2,155	0.19%
2020/09/18	7	37.93	0.4	38.05	38.05	6.6	2,207	0.30%
2020/09/17	6	38.80	2	38.75	38.55	4	2,184	0.18%
2020/09/16	24	38.82	16	38.96	38.70	8	2,193	0.36%
2020/09/15	172	37.45	17	37.93	38.35	155	2,168	7.15%	大買/鉅額交易
2020/09/14	0	0.00	24	37.09	37.20	-24	2,140	-1.12%
2020/09/11	2	36.50	0	0.00	36.80	2	2,144	0.09%
2020/09/10	3	36.72	1	36.90	36.85	2	2,141	0.09%
2020/09/09	3	36.60	0	0.00	36.85	3	2,155	0.14%
2020/09/08	3.1	36.80	1	36.95	37.05	2.1	2,153	0.10%
2020/09/07	4	36.95	0	0.00	37.25	4	2,170	0.18%
2020/09/04	13	36.61	1	36.70	36.85	12	2,213	0.54%
2020/09/03	7.1	37.05	0	0.00	36.95	7.1	2,204	0.32%
2020/09/02	9.1	37.20	2	37.30	37.15	7.1	2,198	0.32%
2020/09/01	4	37.21	0	0.00	37.50	4	2,213	0.18%
2020/08/31	0.1	37.80	4.9	37.82	37.80	-4.8	2,206	-0.22%
2020/08/28	0.1	37.55	1	37.75	37.60	-0.9	2,204	-0.04%
2020/08/27	3	37.65	0	0.00	37.65	3	2,232	0.13%
2020/08/26	9	36.91	0	0.00	37.30	9	2,239	0.40%
2020/08/25	13.1	37.28	5	37.86	37.25	8.1	2,270	0.36%
2020/08/24	16	37.51	50	36.87	37.85	-34	2,238	-1.52%
2020/08/21	14	35.63	0	0.00	35.90	14	2,183	0.64%
2020/08/20	17	35.11	12	34.95	35.20	5	2,186	0.23%
2020/08/19	2	35.30	20	35.73	35.90	-18	2,184	-0.82%
2020/08/18	8	35.08	1	35.30	35.30	7	2,221	0.32%
2020/08/17	3	35.20	0	0.00	35.35	3	2,223	0.13%
2020/08/14	1	35.40	0	0.00	35.35	1	2,226	0.04%
2020/08/12	0.1	35.55	0	0.00	35.70	0.1	2,234	0.00%
2020/08/11	0	0.00	3	35.68	35.75	-3	2,260	-0.13%
2020/08/10	0.1	35.40	1	35.40	35.40	-0.9	2,271	-0.04%
2020/08/06	0.1	35.45	0	0.00	35.45	0.1	2,308	0.00%
2020/08/04	2	35.40	1	35.35	35.55	1	2,347	0.04%
2020/08/03	8	35.68	3	35.68	35.50	5	2,355	0.21%
2020/07/31	15.1	36.17	5	36.36	36.35	10.1	2,352	0.43%
2020/07/30	2	35.63	6	35.80	36.00	-4	2,345	-0.17%
2020/07/29	4	35.01	11	34.99	35.00	-7	2,332	-0.30%
2020/07/27	7.1	33.46	1	33.80	33.80	6.1	2,356	0.26%
2020/07/24	6.5	34.02	5	34.44	34.35	1.5	2,369	0.06%
2020/07/23	0	0.00	5	34.60	34.75	-5	2,368	-0.21%
2020/07/22	0.1	34.70	0	0.00	34.70	0.1	2,383	0.00%
2020/07/20	0	0.00	1	34.80	34.90	-1	2,376	-0.04%
2020/07/17	1	35.20	0	0.00	35.00	1	2,395	0.04%
2020/07/16	1	34.40	5	34.93	35.20	-4	2,413	-0.17%
2020/07/15	8	34.32	14	34.38	34.60	-6	2,394	-0.25%
2020/07/14	5	32.93	5	32.89	33.30	0	2,376	0.00%
2020/07/13	23	33.12	1	33.20	33.35	22	2,361	0.93%
2020/07/10	41	33.00	2	32.90	33.75	39	2,330	1.67%
2020/07/09	41.1	34.05	6	34.07	34.15	35.1	2,279	1.54%
2020/07/08	23.1	35.87	3	36.28	35.85	20.1	2,192	0.92%
2020/07/07	8.6	38.94	0	0.00	39.40	8.6	2,044	0.42%
2020/07/06	13	38.83	1	38.80	39.50	12	1,963	0.61%
2020/07/03	13	38.35	81	37.56	38.70	-68	1,897	-3.58%
2020/07/02	0	0.00	20	36.90	36.85	-20	1,813	-1.10%
2020/06/30	5	36.05	1	36.05	36.20	4	1,773	0.23%
2020/06/29	0	0.00	3	36.08	36.00	-3	1,770	-0.17%
2020/06/23	5	35.80	2	35.85	35.80	3	1,936	0.15%
2020/06/22	3	35.55	1	35.80	36.15	2	1,911	0.10%
2020/06/19	1	34.70	0	0.00	34.90	1	1,884	0.05%
2020/06/15	0	0.00	4	33.75	33.85	-4	1,981	-0.20%
2020/06/12	1	33.30	0	0.00	34.05	1	2,007	0.05%
2020/06/11	7	33.91	6	33.90	34.20	1	2,034	0.05%
2020/06/09	0	0.00	1	34.80	34.90	-1	2,087	-0.05%
2020/06/08	1	34.65	0	0.00	34.75	1	2,132	0.05%
2020/06/04	7	34.78	0	0.00	34.90	7	2,158	0.32%
2020/06/03	2	34.88	0	0.00	34.90	2	2,179	0.09%
2020/06/02	4	34.51	0	0.00	34.75	4	2,159	0.19%
2020/06/01	1	34.60	0	0.00	34.60	1	2,151	0.05%
2020/05/29	0	0.00	4	33.90	34.05	-4	2,142	-0.19%
2020/05/28	4	33.89	1	33.95	33.85	3	2,139	0.14%
2020/05/27	13	33.99	0	0.00	34.00	13	2,147	0.61%
2020/05/26	5	33.74	3	33.63	33.70	2	2,157	0.09%
2020/05/25	5	32.91	2	32.85	33.35	3	2,133	0.14%
2020/05/21	2	32.13	1	32.15	32.15	1	2,092	0.05%
2020/05/20	1	32.00	0	0.00	32.10	1	2,094	0.05%
2020/05/19	1	32.00	1	32.00	32.10	0	2,086	0.00%
2020/05/18	0	0.00	2	31.70	31.95	-2	2,074	-0.10%
2020/05/15	0	0.00	1	31.45	31.45	-1	2,050	-0.05%
2020/05/14	1	31.40	0	0.00	31.45	1	2,038	0.05%
2020/05/13	0	0.00	1	31.85	31.80	-1	2,007	-0.05%
2020/05/12	1	32.10	3	31.67	31.85	-2	2,023	-0.10%
2020/05/11	1	32.00	8	32.03	32.15	-7	2,011	-0.35%
2020/05/06	1	31.50	1	31.80	31.80	0	1,983	0.00%
2020/05/05	2	31.80	1	32.00	32.00	1	1,973	0.05%
2020/05/04	0	0.00	1	31.85	32.00	-1	1,975	-0.05%
2020/04/27	1	31.00	2	30.90	30.95	-1	1,991	-0.05%
2020/04/24	2	30.50	0	0.00	30.65	2	1,972	0.10%
2020/04/22	2	30.15	8	30.58	30.65	-6	1,967	-0.30%
2020/04/15	0	0.00	6	30.89	30.90	-6	1,878	-0.32%
2020/04/13	6	30.58	0	0.00	30.65	6	1,877	0.32%
2020/04/10	2	29.45	3	29.93	30.35	-1	1,878	-0.05%
2020/04/09	0	0.00	7	29.60	29.50	-7	1,869	-0.37%
2020/04/07	1	29.30	0	0.00	29.15	1	1,947	0.05%
2020/04/06	2	28.60	5	29.00	28.95	-3	2,008	-0.15%
2020/04/01	3	28.90	0	0.00	28.90	3	2,005	0.15%
2020/03/31	5	28.87	0	0.00	29.00	5	2,002	0.25%
2020/03/30	1	28.60	0	0.00	28.85	1	1,993	0.05%
2020/03/27	39	29.30	10	28.67	28.30	29	1,989	1.46%
2020/03/26	1	27.20	0	0.00	27.20	1	1,862	0.05%
2020/03/25	1	24.65	0	0.00	24.75	1	1,861	0.05%
2020/03/24	1	23.35	0	0.00	23.60	1	1,842	0.05%
2020/03/20	1	22.35	2	21.85	22.35	-1	1,855	-0.05%
2020/03/19	1	20.45	15	20.60	20.45	-14	1,817	-0.77%
2020/03/17	0	0.00	3	23.75	24.00	-3	1,742	-0.17%
2020/03/16	3	24.53	5	24.84	24.70	-2	1,713	-0.12%
2020/03/13	16	24.33	4	24.36	26.55	12	1,715	0.70%
2020/03/12	1	26.40	4	26.30	27.00	-3	1,674	-0.18%
2020/03/11	3	27.90	0	0.00	27.55	3	1,632	0.18%
2020/03/10	0	0.00	9	26.97	27.75	-9	1,618	-0.56%
2020/03/09	39	28.13	246	28.01	28.00	-207	1,569	-13.19%	大賣/鉅額交易
2020/03/06	3	29.38	0	0.00	29.25	3	1,532	0.20%
2020/03/05	1	29.40	1	29.00	29.40	0	1,525	0.00%
2020/03/04	39	28.51	3	28.50	28.90	36	1,530	2.35%
2020/03/03	4	29.94	0	0.00	29.50	4	1,523	0.26%
2020/03/02	1	29.00	1	28.50	29.40	0	1,522	0.00%
2020/02/27	8	30.28	0	0.00	29.90	8	1,510	0.53%
2020/02/25	2	30.93	0	0.00	31.30	2	1,526	0.13%
2020/02/24	3	31.13	1	31.60	31.60	2	1,535	0.13%
2020/02/20	0	32.40	1	32.45	32.50	-1	1,572	-0.06%
2020/02/19	1	32.25	0	0.00	32.45	1	1,585	0.06%
2020/02/18	0	0.00	1	32.15	32.25	-1	1,592	-0.06%
2020/02/17	2	32.50	0	0.00	32.50	2	1,598	0.13%
2020/02/14	2	32.60	2	32.55	32.60	0	1,595	0.00%
2020/02/12	0	0.00	2	31.75	31.75	-2	1,582	-0.13%
2020/02/11	10	31.00	10	31.27	31.40	0	1,577	0.00%
2020/02/07	1	30.30	0	0.00	30.65	1	1,595	0.06%
2020/02/06	3	30.92	0	0.00	30.95	3	1,594	0.19%
2020/02/05	0	0.00	1	30.50	30.40	-1	1,587	-0.06%
2020/02/04	1	30.90	0	0.00	30.75	1	1,592	0.06%
2020/02/03	3	29.53	4	30.00	30.35	-1	1,612	-0.06%
2020/01/31	4	30.38	10	29.85	30.75	-6	1,621	-0.37%
2020/01/30	73	29.96	0	0.00	29.85	73	1,629	4.48%
2020/01/20	4	32.25	0	0.00	32.35	4	1,584	0.25%
2020/01/17	5	31.82	0	0.00	32.00	5	1,610	0.31%
2020/01/15	1	31.75	0	0.00	31.80	1	1,646	0.06%
2020/01/13	0	32.00	4	31.76	32.00	-4	1,683	-0.24%
2020/01/08	2	31.45	0	0.00	31.60	2	1,688	0.12%
2020/01/07	3	32.05	0	0.00	31.75	3	1,675	0.18%
2020/01/06	2	31.25	1	31.45	31.65	1	1,665	0.06%
2020/01/03	7	31.64	4	31.83	31.95	3	1,633	0.18%
2020/01/02	1	32.00	2	32.18	32.10	-1	1,604	-0.06%
2019/12/31	12	31.80	2	31.75	31.60	10	1,585	0.63%
2019/12/30	11	33.25	20	33.12	33.00	-9	1,492	-0.60%
2019/12/27	5	33.66	5	33.81	34.10	0	1,420	0.00%
2019/12/26	3	33.43	2	33.65	33.65	1	1,399	0.07%
2019/12/25	2	33.30	8	33.30	33.25	-6	1,390	-0.43%
2019/12/24	8	33.50	2.5	33.52	33.55	5.5	1,361	0.41%
2019/12/23	3	32.80	3	32.58	32.60	0	1,318	0.00%
2019/12/20	2	31.45	0	0.00	31.45	2	1,291	0.15%
2019/12/19	1	31.40	1	31.40	31.40	0	1,279	0.00%
2019/12/18	2	31.30	0	0.00	31.30	2	1,273	0.16%
2019/12/17	0	0.00	12	31.00	30.95	-12	1,258	-0.95%
2019/12/16	4	30.40	0	0.00	30.45	4	1,230	0.33%
2019/12/13	18	30.43	22	30.39	30.40	-4	1,226	-0.33%
2019/12/12	1	29.85	10	30.60	30.45	-9	1,212	-0.74%
2019/12/11	20	30.00	0	0.00	29.95	20	1,192	1.68%
2019/12/10	2	31.15	10	30.95	30.50	-8	1,169	-0.68%
2019/12/09	1	30.25	23	30.40	30.60	-22	1,149	-1.91%
2019/12/06	2	29.03	10	29.35	29.30	-8	1,125	-0.71%
2019/12/04	7	28.67	0	0.00	28.75	7	1,166	0.60%
2019/12/02	13	28.64	6	28.70	28.95	7	1,169	0.60%
2019/11/29	13	28.80	0	0.00	28.70	13	1,176	1.10%
2019/11/28	1	29.10	0	0.00	28.95	1	1,163	0.09%
2019/11/27	0	0.00	3	28.63	28.80	-3	1,137	-0.26%
2019/11/26	6	28.03	3	28.23	28.45	3	1,128	0.27%
2019/11/25	8	28.59	1	28.40	28.20	7	1,117	0.63%
2019/11/22	2	28.60	0	0.00	28.60	2	1,065	0.19%
2019/11/21	2	28.40	0	0.00	28.45	2	1,060	0.19%
2019/11/19	3	27.83	0	0.00	27.85	3	1,010	0.30%
2019/11/18	1	27.25	0	0.00	27.20	1	970	0.10%
2019/11/14	1	26.65	9	26.93	26.95	-8	974	-0.82%
2019/11/12	3	26.35	1	26.40	26.35	2	976	0.20%
2019/11/11	0	0.00	20	26.28	26.35	-20	980	-2.04%
2019/11/08	2	26.55	0	0.00	26.55	2	995	0.20%
2019/11/07	1	26.25	15	26.20	26.20	-14	1,026	-1.36%
2019/11/06	11	26.13	20	26.14	26.20	-9	1,031	-0.87%
2019/11/05	0	0.00	26	26.31	26.40	-26	1,011	-2.57%
2019/11/04	0	0.00	1	26.95	26.55	-1	1,018	-0.10%
2019/11/01	1	26.65	27	26.62	26.80	-26	1,020	-2.55%
2019/10/31	7	27.14	0	0.00	26.85	7	1,009	0.69%
2019/10/30	0	0.00	1	27.20	27.25	-1	981	-0.10%
2019/10/29	5	26.68	28	26.80	26.75	-23	953	-2.41%
2019/10/28	0	0.00	5	26.40	26.40	-5	942	-0.53%
2019/10/24	0	0.00	1	25.65	25.55	-1	923	-0.11%
2019/10/23	7	25.89	6	25.88	25.60	1	924	0.11%
2019/10/22	2	25.23	1	24.90	25.50	1	917	0.11%
2019/10/21	0	0.00	2	24.85	24.85	-2	908	-0.22%
2019/10/18	0	0.00	1	24.55	24.70	-1	904	-0.11%
2019/10/17	0	0.00	1	24.60	24.35	-1	916	-0.11%
2019/10/16	0	0.00	1	23.60	23.95	-1	916	-0.11%
2019/10/15	5	23.50	0	0.00	23.55	5	925	0.54%
2019/10/14	39	23.60	3	23.60	23.60	36	955	3.77%
2019/10/09	6	23.68	0	0.00	23.75	6	964	0.62%
2019/10/08	13	23.80	0	0.00	23.85	13	967	1.34%
2019/10/07	6	23.85	0	0.00	23.95	6	971	0.62%
2019/10/04	3	23.90	0	0.00	23.95	3	992	0.30%
2019/10/03	6	23.85	0	0.00	24.00	6	1,000	0.60%
2019/10/02	8	24.00	0	0.00	24.00	8	1,005	0.80%
2019/09/27	3	23.60	0	0.00	23.75	3	1,038	0.29%
2019/09/25	22	23.50	0	0.00	23.50	22	1,084	2.03%
2019/09/24	3	23.85	0	0.00	23.85	3	1,094	0.27%
2019/09/23	4	23.91	0	0.00	23.90	4	1,102	0.36%
2019/09/19	8	23.37	0	0.00	23.65	8	1,215	0.66%
2019/09/18	13	23.45	0	0.00	23.45	13	1,241	1.05%
2019/09/17	13	23.55	0	0.00	23.55	13	1,260	1.03%
2019/09/16	2	23.65	0	0.00	23.65	2	1,282	0.16%
2019/09/11	14	23.40	0	0.00	23.30	14	1,322	1.06%
2019/09/10	11	23.49	0	0.00	23.60	11	1,310	0.84%
2019/09/09	22	23.86	1	23.60	23.65	21	1,300	1.61%
2019/09/06	13	24.22	5	24.29	24.15	8	1,280	0.62%
2019/09/05	1	24.35	0	0.00	24.35	1	1,274	0.08%
2019/09/04	3	24.23	0	0.00	24.25	3	1,298	0.23%
2019/09/03	17	24.33	1	24.35	24.20	16	1,298	1.23%
2019/09/02	6	24.53	0	0.00	24.45	6	1,295	0.46%
2019/08/30	4	24.60	0	0.00	24.65	4	1,312	0.30%
2019/08/29	6	24.60	1	24.50	24.70	5	1,348	0.37%
2019/08/28	11	24.76	0	0.00	24.70	11	1,376	0.80%
2019/08/27	6	24.66	0	0.00	24.65	6	1,383	0.43%
2019/08/26	11	24.65	3	24.50	24.70	8	1,420	0.56%
2019/08/22	45	24.28	0	0.00	24.30	45	1,453	3.10%
2019/08/20	38	24.42	0	0.00	24.10	38	1,499	2.53%
2019/08/19	0	0.00	2	24.80	24.75	-2	1,496	-0.13%
2019/08/16	2	24.50	1	24.65	24.60	1	1,488	0.07%
2019/08/15	1	24.45	2	24.35	24.60	-1	1,485	-0.07%
2019/08/14	4	24.40	0	0.00	24.50	4	1,471	0.27%
2019/08/13	0	0.00	1	24.80	24.75	-1	1,457	-0.07%
2019/08/12	0	0.00	1.8	24.56	24.65	-1.8	1,446	-0.12%
2019/08/08	0	0.00	1	23.75	23.85	-1	1,434	-0.07%
2019/08/07	1	23.30	0	0.00	23.30	1	1,427	0.07%
2019/08/06	3	23.00	2	23.30	23.20	1	1,427	0.07%
2019/08/05	1	23.90	0	0.00	23.60	1	1,410	0.07%
2019/08/01	1	23.35	1	23.30	23.45	0	1,398	0.00%
2019/07/31	2	23.10	1	23.35	23.40	1	1,395	0.07%
2019/07/30	9	23.43	4	23.58	23.05	5	1,384	0.36%
2019/07/29	3	23.58	7	24.05	23.50	-4	1,353	-0.30%
2019/07/26	0	0.00	2	23.75	23.95	-2	1,327	-0.15%
2019/07/25	8	23.52	2	23.48	23.60	6	1,319	0.45%
2019/07/24	2	23.95	9	23.96	23.85	-7	1,305	-0.54%
2019/07/23	4	23.51	0	0.00	23.55	4	1,279	0.31%
2019/07/22	1	22.85	3	22.88	22.90	-2	1,255	-0.16%
2019/07/19	27	23.23	2	23.20	22.95	25	1,248	2.00%
2019/07/18	12	23.13	1	23.20	23.20	11	1,233	0.89%
2019/07/17	3	22.67	50	22.63	22.85	-47	1,228	-3.83%
2019/07/16	2	22.70	0.9	22.55	22.70	1.1	1,214	0.09%
2019/07/12	15	21.63	0	0.00	21.60	15	1,165	1.29%
2019/07/10	3	21.52	1	21.40	21.60	2	1,159	0.17%
2019/07/09	1	21.65	2	21.75	21.75	-1	1,138	-0.09%
2019/07/08	2	21.70	0	0.00	21.80	2	1,130	0.18%
2019/07/05	1	22.00	19	21.94	21.95	-18	1,117	-1.61%
2019/07/04	1	21.90	0	0.00	21.95	1	1,096	0.09%
2019/07/03	5	21.40	0	0.00	21.60	5	1,082	0.46%
2019/07/02	1	20.95	25	21.10	21.25	-24	1,065	-2.25%
2019/06/28	0	0.00	1	20.10	20.05	-1	1,026	-0.10%
2019/06/27	22	20.02	3	20.20	20.05	19	1,019	1.86%
2019/06/26	18	21.17	1	21.20	21.20	17	935	1.82%
2019/06/25	0	0.00	2	21.20	21.20	-2	902	-0.22%
2019/06/24	0	0.00	1	21.10	21.20	-1	880	-0.11%
2019/06/21	1	20.90	0	0.00	21.10	1	874	0.11%
2019/06/20	5	21.00	0	0.00	21.05	5	890	0.56%
2019/06/19	15	21.04	0	0.00	21.30	15	864	1.73%
2019/06/14	1	21.10	1	21.20	21.20	0	821	0.00%
2019/06/13	8	21.14	1	21.55	21.15	7	816	0.86%
2019/06/12	1	21.20	0	0.00	21.30	1	795	0.13%
2019/06/11	1	20.80	0	0.00	20.85	1	770	0.13%
2019/06/05	4	21.26	9	21.43	21.05	-5	734	-0.68%
2019/06/04	18	21.71	6	21.65	21.75	12	694	1.73%
2019/05/31	43	21.90	0	0.00	21.95	43	646	6.65%
2019/05/30	5	21.41	0	0.00	21.60	5	606	0.82%
2019/05/28	9	20.89	0	0.00	20.90	9	571	1.58%
2019/05/27	2	20.30	0	0.00	20.80	2	552	0.36%
2019/05/24	0	0.00	1	20.15	20.20	-1	528	-0.19%
2019/05/16	0	0.00	19	19.92	20.00	-19	512	-3.71%
2019/05/08	5	19.15	0	0.00	19.25	5	494	1.01%
2019/05/07	10	19.10	0	0.00	19.20	10	505	1.98%
2019/04/26	0	0.00	6	19.05	19.10	-6	538	-1.11%
2019/04/25	5	19.28	0	0.00	19.30	5	537	0.93%
2019/04/24	1	19.30	1	19.55	19.25	0	536	0.00%
2019/03/28	0	0.00	2	18.70	18.65	-2	541	-0.37%
2019/03/27	0	0.00	1	18.70	18.75	-1	535	-0.19%
2019/03/26	1	18.70	0	0.00	18.75	1	531	0.19%
2019/03/25	0	18.85	1	18.65	18.85	-1	518	-0.19%
2019/03/20	0	0.00	0.9	19.55	19.70	-0.9	487	-0.18%
2019/03/15	1	19.35	0	0.00	19.30	1	496	0.20%
2019/03/13	5	19.52	9	19.70	19.50	-4	491	-0.81%
2019/03/06	0	0.00	1	20.10	20.10	-1	490	-0.20%
2019/02/20	0	0.00	1.8	19.13	19.15	-1.8	468	-0.38%
2019/02/14	2	18.88	9	19.00	19.00	-7	447	-1.56%
2019/02/13	1	18.95	0	0.00	18.85	1	439	0.23%
2019/02/11	0.4	18.90	0	0.00	18.90	0.4	443	0.09%
2019/01/17	1	17.20	3	17.25	17.25	-2	481	-0.42%
2019/01/15	3	17.25	0	0.00	17.25	3	502	0.60%
2019/01/07	0	0.00	2	17.05	17.45	-2	572	-0.35%
2019/01/04	0	0.00	0.9	17.00	16.95	-0.9	567	-0.16%
2019/01/02	2	16.90	0	0.00	17.00	2	563	0.36%
2018/12/11	0.2	16.35	0	0.00	16.25	0.2	546	0.03%
2018/12/06	3	16.20	0	0.00	16.30	3	551	0.54%
2018/12/03	4	16.60	0	0.00	16.55	4	574	0.70%
2018/11/27	0	0.00	10	16.50	16.50	-10	576	-1.73%
2018/11/23	1	16.30	0	0.00	16.35	1	578	0.17%
2018/11/05	0.2	16.30	0	0.00	16.25	0.2	676	0.03%
2018/10/30	0	0.00	5	16.20	16.10	-5	685	-0.73%
2018/10/25	5	15.50	0	0.00	15.45	5	679	0.74%
2018/10/24	10	15.88	0	0.00	15.95	10	666	1.50%
2018/10/19	9	16.72	0	0.00	16.65	9	640	1.41%
2018/10/11	2	17.05	0	0.00	17.05	2	693	0.29%
2018/10/08	2	17.95	0	0.00	17.90	2	712	0.28%
2018/10/05	12	18.07	0	0.00	18.00	12	772	1.55%
2018/10/04	2	18.25	0	0.00	18.20	2	804	0.25%
2018/10/03	12	18.22	0	0.00	18.25	12	837	1.43%
2018/09/04	0	0.00	1	19.00	18.90	-1	1,104	-0.09%
2018/08/27	1	18.70	0	0.00	18.70	1	1,366	0.07%
2018/08/21	1	18.80	0	0.00	18.75	1	1,471	0.07%
2018/08/16	1	18.50	0	0.00	18.60	1	1,612	0.06%
2018/08/15	0	0.00	23	19.00	18.75	-23	1,644	-1.40%
2018/08/13	1	19.15	0	0.00	19.20	1	1,662	0.06%
2018/08/10	2	19.70	3	19.75	19.70	-1	1,678	-0.06%
2018/08/09	3	19.60	0	0.00	19.55	3	1,686	0.18%
2018/07/26	2	19.68	0	0.00	19.65	2	1,788	0.11%
2018/07/23	4	19.25	0	0.00	19.30	4	1,827	0.22%
2018/07/20	3	19.65	0	0.00	19.70	3	1,817	0.17%
2018/07/18	42	20.14	0	0.00	20.40	42	1,821	2.31%
2018/07/16	0	0.00	2	20.70	20.60	-2	1,806	-0.11%
2018/07/13	11	22.47	0	0.00	22.55	11	1,759	0.63%
2018/07/12	15	22.52	0	0.00	22.45	15	1,702	0.88%
2018/07/11	1	22.40	0	0.00	22.35	1	1,679	0.06%
2018/07/03	0	0.00	1	22.70	22.45	-1	1,678	-0.06%
2018/06/27	1	23.45	0	0.00	23.45	1	1,672	0.06%
2018/06/13	1	24.10	0	0.00	24.25	1	1,779	0.06%
2018/06/11	1	23.80	0	0.00	23.65	1	1,766	0.06%
2018/06/08	0	0.00	11	24.25	24.25	-11	1,786	-0.62%
2018/06/07	0	0.00	16	24.40	24.55	-16	1,774	-0.90%
2018/06/06	0	0.00	5	23.95	23.80	-5	1,752	-0.29%
2018/06/05	0	0.00	8	23.75	23.95	-8	1,725	-0.46%
2018/06/04	8	23.44	0	0.00	23.45	8	1,693	0.47%
2018/05/30	5	22.30	0	0.00	23.00	5	1,646	0.30%
2018/05/28	1	22.50	2	22.65	22.60	-1	1,669	-0.06%
2018/05/22	0	0.00	5	21.95	22.10	-5	1,607	-0.31%
2018/05/18	0	0.00	6	21.85	21.90	-6	1,597	-0.38%
2018/05/07	0.1	21.10	0	0.00	21.00	0.1	1,557	0.01%
2018/05/03	0	21.15	0	0.00	21.05	0	1,550	0.00%
2018/05/02	0	21.30	0	0.00	21.25	0	1,544	0.00%
2018/04/30	10	21.20	0	0.00	21.40	10	1,527	0.65%
2018/04/24	5	20.90	0	0.00	20.85	5	1,492	0.33%
2018/04/23	1	21.20	0	0.00	21.10	1	1,488	0.07%
2018/04/20	7	21.17	0	0.00	21.15	7	1,490	0.47%
2018/04/19	1	21.15	0	0.00	21.05	1	1,498	0.07%
2018/04/13	1	21.40	0	0.00	21.45	1	1,483	0.07%
2018/04/11	0	0.00	1	21.95	21.90	-1	1,536	-0.07%
2018/04/09	2	21.73	5	21.80	21.50	-3	1,564	-0.19%
2018/04/03	1	21.85	0	0.00	21.95	1	1,589	0.06%
2018/04/02	6	22.19	0	0.00	22.10	6	1,578	0.38%
2018/03/30	0	0.00	4	22.25	22.20	-4	1,606	-0.25%
2018/03/29	1	22.30	0	0.00	22.30	1	1,602	0.06%
2018/03/28	0	0.00	15	22.25	22.40	-15	1,599	-0.94%
2018/03/26	0	0.00	5	22.30	22.30	-5	1,585	-0.32%
2018/03/23	5	22.10	1	22.00	22.10	4	1,557	0.26%
2018/03/22	4	21.74	0	0.00	21.75	4	1,509	0.27%
2018/03/08	0	0.00	5	21.40	21.40	-5	1,312	-0.38%
2018/03/02	0	0.00	6	21.20	21.40	-6	1,252	-0.48%
2018/03/01	0	0.00	43	20.70	20.75	-43	1,188	-3.62%
2018/02/23	1	20.50	51	20.50	20.50	-50	1,161	-4.31%
2018/02/22	0	0.00	1	20.20	20.30	-1	1,157	-0.09%
2018/02/21	1	19.70	11	19.92	19.90	-10	1,125	-0.89%
2018/02/09	10	19.50	0	0.00	19.55	10	1,137	0.88%
2018/02/08	0	0.00	10	19.55	19.65	-10	1,129	-0.89%
2018/02/07	0	0.00	1	19.65	19.55	-1	1,137	-0.09%
2018/02/06	10	19.60	4	19.10	19.30	6	1,163	0.52%
2018/02/02	0	0.00	3	19.90	19.90	-3	1,133	-0.26%
2018/01/31	1	19.65	0	0.00	19.80	1	1,138	0.09%
2018/01/25	15	19.87	0	0.00	19.90	15	1,117	1.34%
2018/01/16	1	19.95	0	0.00	19.95	1	1,186	0.08%
2018/01/15	1	20.05	0	0.00	20.00	1	1,189	0.08%
2018/01/11	0	0.00	4	19.70	19.60	-4	1,162	-0.34%
2018/01/10	3	19.55	3	19.65	19.55	0	1,155	0.00%
2018/01/09	6	19.62	0	0.00	19.50	6	1,156	0.52%
2018/01/08	2	19.75	0	0.00	19.80	2	1,151	0.17%
2018/01/04	4	19.35	0	0.00	19.45	4	1,083	0.37%
2018/01/02	2	19.60	8	19.48	19.60	-6	1,046	-0.57%