僑威 (3078)-國泰-新莊券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
70.2
漲跌
▲0.2
漲幅
+0.29%
成交量
2,181張
產業
上櫃電子零組件類股
533人加入追蹤

立即追蹤
本地時間:14:30

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

僑威 (3078)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/12/11	0	70.30	0	0.00	70.20	0	1,302	0.00%
2024/12/10	21	70.06	8	70.41	70.00	13	1,276	1.02%
2024/12/09	3	69.90	0.3	69.80	69.50	2.7	1,225	0.22%
2024/12/06	7	71.10	7	71.66	70.40	0	1,175	0.00%
2024/12/05	4.1	70.14	3	70.47	70.40	1.1	1,048	0.11%
2024/12/04	16	69.74	11.7	70.59	70.20	4.3	893	0.49%
2024/12/03	10	64.60	0	0.00	64.20	10	700	1.43%
2024/11/29	0	0.00	1	63.40	65.00	-1	699	-0.14%
2024/11/28	0	0.00	1	62.50	62.70	-1	697	-0.14%
2024/11/27	0	64.20	0	0.00	63.40	0	710	0.00%
2024/11/26	5.2	65.18	4	64.58	64.20	1.2	743	0.16%
2024/11/25	0.2	63.50	1	63.50	64.10	-0.8	734	-0.11%
2024/11/22	1	63.70	7	63.01	63.70	-6	736	-0.82%
2024/11/21	1	60.90	2	60.85	60.90	-1	694	-0.14%
2024/11/20	1	61.30	2	61.60	60.70	-1	697	-0.14%
2024/11/19	0	0.00	1	60.30	60.30	-1	694	-0.14%
2024/11/15	1	59.70	1	60.20	59.80	0	708	0.00%
2024/11/14	0	0.00	2	59.70	59.70	-2	714	-0.28%
2024/11/13	1	60.30	0	0.00	60.10	1	712	0.14%
2024/11/12	0	60.00	0	0.00	59.90	0	718	0.00%
2024/11/11	3	60.20	0	0.00	59.70	3	725	0.41%
2024/11/08	3	61.50	0	0.00	61.40	3	711	0.42%
2024/11/07	1	62.20	0	0.00	62.50	1	703	0.14%
2024/11/06	0	0.00	1	61.20	61.40	-1	693	-0.14%
2024/11/04	0.2	61.50	0	0.00	61.50	0.2	712	0.03%
2024/11/01	0.2	61.50	0	0.00	62.00	0.2	744	0.02%
2024/10/29	1.2	62.92	0	0.00	62.00	1.2	781	0.15%
2024/10/28	1	62.90	0	0.00	63.10	1	783	0.13%
2024/10/24	0	0.00	20	64.25	63.80	-20	837	-2.39%
2024/10/23	20	65.06	0	0.00	64.60	20	855	2.34%
2024/10/16	0.1	63.60	0	0.00	63.70	0.1	931	0.01%
2024/10/15	0	0.00	2	64.50	63.90	-2	932	-0.21%
2024/10/11	1.3	63.82	0.2	64.10	63.50	1.1	936	0.11%
2024/10/09	1	65.40	0	0.00	66.00	1	948	0.11%
2024/09/30	1.5	66.35	0	0.00	66.40	1.5	1,014	0.15%
2024/09/27	2	67.10	0	0.00	67.30	2	1,024	0.20%
2024/09/26	0.1	67.10	0	0.00	67.20	0.1	1,026	0.01%
2024/09/24	0.4	66.77	0	0.00	66.60	0.4	1,022	0.04%
2024/09/23	0	66.60	1	65.90	67.60	-1	1,023	-0.10%
2024/09/20	1.5	65.63	2	66.25	65.40	-0.5	1,013	-0.05%
2024/09/16	1	64.50	0	0.00	65.00	1	1,028	0.10%
2024/09/13	0.5	64.30	1	64.40	64.40	-0.5	1,044	-0.05%
2024/09/06	0	0.00	1.7	63.91	64.80	-1.7	1,093	-0.15%
2024/09/05	2	65.75	0	0.00	63.90	2	1,104	0.18%
2024/09/03	0	68.00	0	0.00	67.10	0	1,136	0.00%
2024/09/02	5	68.00	1	67.60	67.80	4	1,138	0.35%
2024/08/30	1.3	67.72	4	68.68	67.90	-2.8	1,129	-0.24%
2024/08/28	5.7	71.27	0	0.00	71.00	5.7	1,102	0.51%
2024/08/27	1	72.00	1	72.00	71.80	0	1,060	0.00%
2024/08/21	0	0.00	0	70.90	71.10	0	1,083	0.00%
2024/08/20	0	70.90	0	0.00	70.70	0	1,075	0.00%
2024/08/19	1	70.20	0	0.00	70.50	1	1,076	0.09%
2024/08/09	1	65.20	0	0.00	64.70	1	1,072	0.09%
2024/08/07	5	64.28	6	64.82	65.30	-1	1,078	-0.09%
2024/08/06	1	60.80	38	58.82	62.00	-37	1,077	-3.43%
2024/08/05	0.1	64.81	11	63.63	62.10	-10.9	1,063	-1.02%
2024/08/02	1	70.00	0	0.00	68.80	1	1,048	0.10%
2024/07/31	1	66.10	5	66.14	66.20	-4	1,032	-0.39%
2024/07/29	1	64.40	0	0.00	64.30	1	1,045	0.10%
2024/07/23	1	68.40	0	0.00	68.40	1	1,007	0.10%
2024/07/22	5.1	69.24	2	69.40	68.50	3.1	1,000	0.31%
2024/07/19	8	71.65	0	71.51	71.20	8	982	0.81%
2024/07/18	8	73.00	0	73.10	73.00	8	977	0.82%
2024/07/17	1	73.80	1	74.00	73.70	0	972	0.00%
2024/07/12	4	73.70	0	0.00	73.90	4	1,033	0.39%
2024/07/11	4	73.88	0	73.90	73.70	4	1,031	0.39%
2024/07/10	3	74.60	2	74.30	74.40	1	1,032	0.10%
2024/07/04	2	76.60	0	0.00	76.60	2	1,043	0.19%
2024/07/03	0	76.60	0	0.00	76.60	0	1,049	0.00%
2024/06/28	2	75.40	3	75.63	75.30	-1	1,077	-0.09%
2024/06/25	2	75.50	0	0.00	76.20	2	1,096	0.18%
2024/06/24	0	0.00	1	76.20	76.10	-1	1,101	-0.09%
2024/06/20	0	76.20	0	0.00	76.20	0	1,131	0.00%
2024/06/18	0	0.00	1	75.10	75.30	-1	1,161	-0.09%
2024/06/13	3	74.53	1	74.80	74.50	2	1,247	0.16%
2024/06/12	3	74.90	4	75.00	74.90	-1	1,260	-0.08%
2024/06/11	1.1	75.16	0	0.00	75.50	1.1	1,313	0.08%
2024/06/07	1	77.10	4	77.75	77.40	-3	1,325	-0.23%
2024/06/06	1	75.70	0	0.00	76.40	1	1,330	0.08%
2024/06/03	10	76.20	0	0.00	76.50	10	1,586	0.63%
2024/05/30	1	76.60	0	0.00	76.00	1	1,849	0.05%
2024/05/27	0	0.00	1	77.20	77.40	-1	1,937	-0.05%
2024/05/23	0	0.00	2	76.30	75.90	-2	2,008	-0.10%
2024/05/22	2	76.70	2	77.20	76.60	0	2,047	0.00%
2024/05/21	0	0.00	1	76.30	76.50	-1	2,079	-0.05%
2024/05/20	2	76.10	5	76.30	76.50	-3	2,113	-0.14%
2024/05/17	0	0.00	9	75.70	75.60	-9	2,150	-0.42%
2024/05/15	0	0.00	2	75.80	75.20	-2	2,237	-0.09%
2024/05/13	13	75.98	12	76.00	75.40	1	2,325	0.04%
2024/05/10	1	75.80	0	0.00	76.10	1	2,340	0.04%
2024/05/09	0	0.00	4	77.40	76.40	-4	2,341	-0.17%
2024/05/08	1	77.50	2	77.50	77.50	-1	2,338	-0.04%
2024/05/07	2	75.55	3	75.50	76.40	-1	2,331	-0.04%
2024/05/03	3	77.30	0	0.00	76.90	3	2,345	0.13%
2024/04/30	1	75.20	0	0.00	75.60	1	2,342	0.04%
2024/04/29	0	74.10	0	0.00	75.40	0	2,352	0.00%
2024/04/26	0	0.00	3	73.83	73.70	-3	2,390	-0.13%
2024/04/23	0	0.00	8	73.60	73.50	-8	2,411	-0.33%
2024/04/22	1.2	73.58	0	74.00	73.50	1.2	2,419	0.05%
2024/04/19	6	76.27	0	0.00	76.10	6	2,405	0.25%
2024/04/18	0	0.00	0	77.80	78.20	0	2,407	0.00%
2024/04/17	0	77.90	0	0.00	77.40	0	2,422	0.00%
2024/04/16	15.1	77.40	0	0.00	77.10	15.1	2,461	0.61%
2024/04/15	2	78.85	1	78.90	78.60	1	2,593	0.04%
2024/04/12	0	0.00	3	78.10	78.80	-3	2,613	-0.11%
2024/04/11	4	77.80	2.5	78.04	77.80	1.5	2,626	0.06%
2024/04/10	3.6	78.20	4	78.23	78.10	-0.4	2,709	-0.01%
2024/04/09	2	79.00	0	0.00	78.90	2	2,704	0.07%
2024/04/08	1.4	79.03	2	78.70	78.70	-0.6	2,722	-0.02%
2024/04/03	3	79.20	0	0.00	79.10	3	2,800	0.11%
2024/04/02	10	79.73	1	79.80	79.60	9	2,920	0.31%
2024/04/01	2	79.45	3	79.47	79.50	-1	2,941	-0.03%
2024/03/29	4	79.23	1	79.10	79.20	3	2,968	0.10%
2024/03/28	4	79.68	2.7	79.77	79.50	1.4	2,986	0.05%
2024/03/27	1	79.30	0	0.00	79.70	1	3,001	0.03%
2024/03/26	10.3	79.43	0	0.00	79.10	10.3	3,020	0.34%
2024/03/25	2	80.45	1.3	81.02	80.50	0.7	3,034	0.02%
2024/03/22	2.3	80.80	5	80.66	81.00	-2.7	3,053	-0.09%
2024/03/21	1.8	81.69	0	0.00	81.60	1.8	3,060	0.06%
2024/03/20	3.3	81.69	6.2	81.81	82.00	-2.9	3,106	-0.09%
2024/03/19	6.1	80.49	2	80.75	80.70	4.1	3,113	0.13%
2024/03/18	4	80.40	0	0.00	80.50	4	3,196	0.13%
2024/03/15	3	79.57	2	79.90	80.00	1	3,305	0.03%
2024/03/14	14	79.12	15	79.69	79.30	-1	3,542	-0.03%
2024/03/13	8	77.58	6	77.80	77.80	2	4,053	0.05%
2024/03/12	2	78.40	6	78.42	78.40	-4	4,126	-0.10%
2024/03/11	4	77.63	4	77.73	77.90	0	4,156	0.00%
2024/03/08	10	80.31	5	80.54	79.30	5	4,164	0.12%
2024/03/07	12	82.24	4.2	82.92	81.60	7.8	4,190	0.19%
2024/03/06	18.2	85.04	13.1	85.14	84.00	5.1	4,129	0.12%
2024/03/05	2	83.20	12	83.52	83.60	-10	3,947	-0.25%
2024/03/04	6	83.35	0	0.00	83.00	6	3,982	0.15%
2024/03/01	0	0.00	4	83.60	82.70	-4	3,988	-0.10%
2024/02/26	1	82.02	2	83.20	83.10	-1	5,009	-0.02%
2024/02/23	2	82.55	10	82.77	81.90	-8	5,308	-0.15%
2024/02/22	2	82.50	1	82.70	82.70	1	5,356	0.02%
2024/02/21	5	82.70	1	82.20	82.40	4	5,444	0.07%
2024/02/20	2	82.05	2	82.61	82.70	0	5,479	0.00%
2024/02/19	0	83.10	2	83.20	83.20	-2	5,496	-0.04%
2024/02/16	3	82.90	0	0.00	83.10	3	5,588	0.05%
2024/02/15	1	82.20	23	81.29	82.20	-22	5,724	-0.38%
2024/02/05	7	80.11	6	80.48	79.80	1	5,823	0.02%
2024/02/02	0	0.00	7	79.73	79.60	-7	5,872	-0.12%
2024/02/01	6	79.00	6	79.57	79.00	0	5,946	0.00%
2024/01/31	1	79.40	1	79.80	78.80	0	6,057	0.00%
2024/01/30	0	0.00	12	79.64	79.80	-12	6,199	-0.19%
2024/01/29	0	0.00	15	79.40	79.70	-15	6,240	-0.24%
2024/01/26	8	78.41	1	79.30	78.10	7	6,288	0.11%
2024/01/25	8	79.56	0	0.00	79.10	8	6,364	0.13%
2024/01/24	3	80.10	3	80.57	80.10	0	6,443	0.00%
2024/01/23	1	80.30	2	80.30	80.20	-1	6,599	-0.02%
2024/01/22	2	79.30	8.1	80.05	80.70	-6.1	6,667	-0.09%
2024/01/16	0.1	79.73	0	0.00	79.60	0.1	7,481	0.00%
2024/01/15	0	0.00	1	79.30	79.10	-1	7,510	-0.01%
2024/01/12	7	78.37	0	0.00	78.00	7	7,564	0.09%
2024/01/11	5	78.26	2	78.65	79.00	3	7,620	0.04%
2024/01/10	0	0.00	1	77.50	77.40	-1	7,775	-0.01%
2024/01/09	42.2	78.99	18	79.35	78.30	24.2	8,039	0.30%
2024/01/08	2	81.65	5	81.96	81.30	-3	8,046	-0.04%
2024/01/05	1	81.80	4	81.93	81.80	-3	8,493	-0.04%
2024/01/04	18	82.37	31	81.79	81.60	-13	8,691	-0.15%
2024/01/03	1	83.00	0	0.00	83.00	1	8,692	0.01%
2024/01/02	3	83.80	1.5	83.97	83.90	1.5	8,732	0.02%
2023/12/29	7	84.10	2	84.05	84.20	5	8,851	0.06%
2023/12/28	4	84.37	9	84.01	84.80	-5	8,890	-0.06%
2023/12/27	2	82.60	0	0.00	82.60	2	8,907	0.02%
2023/12/26	0	0.00	15	82.61	82.70	-15	8,961	-0.17%
2023/12/25	12	82.92	3	82.90	82.70	9	9,008	0.10%
2023/12/22	2	82.95	3	83.47	83.00	-1	9,019	-0.01%
2023/12/21	0.5	83.23	2	83.15	82.90	-1.5	9,045	-0.02%
2023/12/20	0	0.00	18	83.63	83.20	-18	9,062	-0.20%
2023/12/19	10	82.79	3	82.80	82.90	7	9,089	0.08%
2023/12/18	12	83.09	0	0.00	83.30	12	9,166	0.13%
2023/12/15	3	83.20	1	83.10	83.20	2	9,244	0.02%
2023/12/14	0	0.00	0	84.30	83.80	0	9,271	0.00%
2023/12/13	7	84.11	1	83.60	83.80	6	9,276	0.06%
2023/12/12	17.1	84.41	18	84.26	84.00	-0.9	9,315	-0.01%
2023/12/11	35	85.64	9	85.72	85.30	26	9,265	0.28%
2023/12/08	38	86.81	45.5	87.56	87.70	-7.5	9,109	-0.08%
2023/12/07	2	83.85	2.1	84.09	83.60	-0.1	8,853	0.00%
2023/12/06	5.2	82.98	0	0.00	82.80	5.2	8,957	0.06%
2023/12/05	4	83.05	0	0.00	82.90	4	8,994	0.04%
2023/12/04	8	85.04	2	85.40	83.90	6	9,146	0.07%
2023/12/01	1	84.20	1	83.91	84.50	0	9,155	0.00%
2023/11/30	4	84.63	1	84.30	84.50	3	9,201	0.03%
2023/11/29	1.4	84.73	3	84.37	83.90	-1.6	9,271	-0.02%
2023/11/28	3.2	83.59	5	84.04	84.40	-1.9	9,517	-0.02%
2023/11/27	8.1	83.73	11	84.10	83.60	-2.9	9,886	-0.03%
2023/11/24	15	85.72	9	85.21	85.00	6	9,861	0.06%
2023/11/23	42	87.31	51.4	86.32	84.60	-9.4	9,778	-0.10%
2023/11/22	9.5	85.75	21	85.25	85.40	-11.5	9,040	-0.13%
2023/11/21	6	83.80	1	84.30	83.60	5	8,830	0.06%
2023/11/20	6	83.42	16	84.08	84.20	-10	8,932	-0.11%
2023/11/17	4	82.65	4	82.95	82.80	0	9,002	0.00%
2023/11/16	6	81.98	2.2	82.11	81.90	3.8	9,156	0.04%
2023/11/15	8	82.45	6	82.58	81.80	2	9,259	0.02%
2023/11/14	13	84.00	10	84.39	82.50	3	9,568	0.03%
2023/11/13	10	82.35	2	82.20	82.30	8	9,744	0.08%
2023/11/10	5.1	84.80	11	84.71	84.90	-6	9,948	-0.06%
2023/11/09	6	84.57	6	84.68	84.20	0	10,522	0.00%
2023/11/08	3.2	85.41	3	84.70	84.70	0.2	10,860	0.00%
2023/11/07	20.2	84.70	31.5	84.86	84.80	-11.4	11,106	-0.10%
2023/11/06	2	83.65	4	83.45	83.50	-2	11,270	-0.02%
2023/11/03	3.1	83.82	9	83.61	83.10	-5.9	11,597	-0.05%
2023/11/02	4	82.53	3	82.70	83.90	1	11,808	0.01%
2023/11/01	5	81.46	1	82.00	81.20	4	11,962	0.03%
2023/10/31	10	83.10	5	84.46	81.70	5	12,113	0.04%
2023/10/30	2	84.85	2	84.80	84.70	0	12,075	0.00%
2023/10/27	26	84.37	20	84.75	84.80	6	12,072	0.05%
2023/10/26	10	83.45	6	83.45	82.70	4	12,122	0.03%
2023/10/25	14.4	85.10	25.5	84.94	83.50	-11.2	12,295	-0.09%
2023/10/24	9	82.28	16.3	83.46	85.30	-7.3	12,105	-0.06%
2023/10/23	1	81.20	1	80.60	80.00	0	11,995	0.00%
2023/10/20	2	80.45	2	80.85	80.70	0	12,076	0.00%
2023/10/19	8	81.18	14	80.71	81.70	-6	12,162	-0.05%
2023/10/18	9.1	81.65	5	81.06	80.60	4.1	12,231	0.03%
2023/10/17	49	84.57	46	84.44	83.80	3	12,246	0.02%
2023/10/16	21	83.73	30	83.93	84.40	-9	12,366	-0.07%
2023/10/13	54	84.68	41	84.52	84.00	13	13,411	0.10%
2023/10/12	5	81.86	15	81.97	83.50	-10	13,339	-0.07%
2023/10/11	7	81.30	8	80.11	79.20	-1	13,437	-0.01%
2023/10/06	1	80.70	8.2	80.43	80.90	-7.2	13,554	-0.05%
2023/10/05	12	81.21	11	80.95	80.10	1	13,613	0.01%
2023/10/04	13	79.98	12.1	80.12	80.60	0.9	13,649	0.01%
2023/10/03	16	80.26	17	79.92	79.20	-1	13,795	-0.01%
2023/10/02	7	79.07	8	79.38	79.10	-1	13,861	-0.01%
2023/09/28	2	76.95	5.1	77.56	77.30	-3.1	13,976	-0.02%
2023/09/27	0	0.00	1	75.20	75.40	-1	14,331	-0.01%
2023/09/26	5	77.56	3	77.10	76.10	2	14,535	0.01%
2023/09/25	1	77.20	3	77.00	77.00	-2	14,871	-0.01%
2023/09/22	0	0.00	4	75.00	75.90	-4	15,074	-0.03%
2023/09/21	5	75.04	5.2	74.43	74.40	-0.2	15,147	0.00%
2023/09/20	13	76.96	14	77.15	76.40	-1	15,341	-0.01%
2023/09/19	12	77.84	4	78.58	77.20	8	15,572	0.05%
2023/09/18	5	77.70	2	77.50	77.50	3	15,756	0.02%
2023/09/15	14	79.83	15.2	79.76	78.90	-1.2	16,147	-0.01%
2023/09/14	8.1	79.36	27	79.49	79.80	-19	16,256	-0.12%
2023/09/13	9	77.63	19.1	77.65	78.20	-10.1	16,373	-0.06%
2023/09/12	17	78.98	27.2	78.31	78.00	-10.2	16,841	-0.06%
2023/09/11	22	82.73	32	83.09	81.60	-10	16,789	-0.06%
2023/09/08	12	83.28	9	82.92	82.50	3	17,020	0.02%
2023/09/07	35.1	84.21	39	84.12	83.60	-3.9	17,950	-0.02%
2023/09/06	10	82.79	9	82.84	82.80	1	18,724	0.01%
2023/09/05	6	81.73	14	81.53	82.20	-8	18,786	-0.04%
2023/09/04	5	80.82	8.2	80.82	80.80	-3.2	19,062	-0.02%
2023/09/01	37.4	84.57	19.1	84.10	82.00	18.3	19,547	0.09%
2023/08/31	31	83.34	34	83.01	85.50	-3	19,692	-0.02%
2023/08/30	18.1	81.19	6.3	81.08	81.70	11.8	19,704	0.06%
2023/08/29	4	80.45	15	79.85	79.80	-11	19,820	-0.06%
2023/08/28	4.2	80.40	4	81.65	78.90	0.2	19,960	0.00%
2023/08/25	26	81.94	32	81.80	81.70	-6	19,972	-0.03%
2023/08/24	19.4	81.61	8	81.60	80.40	11.4	20,139	0.06%
2023/08/23	10	82.76	5.2	83.51	81.80	4.8	20,314	0.02%
2023/08/22	34.1	85.89	51	85.88	84.20	-16.9	20,351	-0.08%
2023/08/21	11.2	84.75	14	85.21	85.30	-2.9	20,290	-0.01%
2023/08/18	52	86.87	21	85.19	84.40	31	20,559	0.15%
2023/08/17	42	87.09	32	87.78	89.00	10	20,628	0.05%
2023/08/16	43.2	84.87	50	85.83	86.90	-6.8	20,446	-0.03%
2023/08/15	87.1	85.77	91	85.48	84.80	-3.9	20,560	-0.02%
2023/08/14	56.1	83.99	55	83.08	82.40	1.1	20,218	0.01%
2023/08/11	44	83.26	55.6	83.00	82.20	-11.6	20,029	-0.06%
2023/08/10	34.5	81.53	14	81.34	79.70	20.5	19,884	0.10%
2023/08/09	31.2	84.88	30.1	84.86	85.40	1.1	19,734	0.01%
2023/08/08	23	83.33	27.1	84.24	84.10	-4.1	19,603	-0.02%
2023/08/07	46	82.07	42	82.73	83.30	4	19,492	0.02%
2023/08/04	31.2	80.25	32.1	80.26	81.00	-1	19,346	0.00%
2023/08/02	15.6	76.54	35	76.94	75.70	-19.4	19,237	-0.10%
2023/08/01	4	78.58	8	78.55	78.60	-4	19,252	-0.02%
2023/07/31	43.1	82.09	39.1	79.69	78.70	4.1	19,297	0.02%
2023/07/28	8	79.51	24.1	80.25	81.40	-16.1	19,197	-0.08%
2023/07/27	18	78.91	12.1	79.42	78.10	5.9	19,159	0.03%
2023/07/26	7	77.80	4.1	77.66	76.70	2.9	19,339	0.01%
2023/07/25	20.1	78.64	27.1	78.05	77.80	-7.1	19,469	-0.04%
2023/07/24	36.1	80.12	30	78.32	77.70	6.1	19,539	0.03%
2023/07/21	27	79.74	19.3	79.55	79.90	7.7	19,525	0.04%
2023/07/20	29.2	78.54	22.2	78.32	78.90	7	19,553	0.04%
2023/07/19	90.3	76.93	162.2	75.84	76.90	-71.9	19,616	-0.37%	大賣/
2023/07/18	117.9	86.15	86	84.54	78.90	31.9	19,512	0.16%	大買/
2023/07/17	35	83.59	44.8	86.24	87.60	-9.8	18,885	-0.05%
2023/07/14	98	79.60	49.1	79.34	79.70	48.9	18,851	0.26%
2023/07/13	23.1	77.02	33	76.97	76.30	-9.9	18,776	-0.05%
2023/07/12	11	75.38	9	75.54	75.70	2	18,909	0.01%
2023/07/11	14.3	75.80	15	75.98	74.90	-0.7	19,029	0.00%
2023/07/10	30.3	75.35	9	75.22	74.90	21.3	18,978	0.11%
2023/07/07	8.7	78.50	9	78.52	78.60	-0.3	18,863	0.00%
2023/07/06	11	80.81	15	80.49	80.00	-4	18,926	-0.02%
2023/07/05	29.2	81.92	44	82.36	81.70	-14.8	18,912	-0.08%
2023/07/04	40.2	80.86	53	80.37	79.90	-12.8	18,534	-0.07%
2023/07/03	27.4	79.05	30	79.39	81.20	-2.6	18,386	-0.01%
2023/06/30	19.2	74.53	15	75.84	76.80	4.2	18,127	0.02%
2023/06/29	17.1	75.38	12	75.49	74.80	5.1	17,944	0.03%
2023/06/28	30.1	76.67	23	77.16	75.00	7.1	17,843	0.04%
2023/06/27	24.3	76.83	16.1	76.91	75.00	8.3	17,579	0.05%
2023/06/26	32.1	79.51	38.5	78.69	79.60	-6.4	17,295	-0.04%
2023/06/21	45.3	83.68	47.1	83.35	82.20	-1.8	17,029	-0.01%
2023/06/20	24.2	82.51	31.3	83.08	81.80	-7	16,577	-0.04%
2023/06/19	41.1	82.60	24	83.07	82.00	17	16,350	0.10%
2023/06/16	71	83.25	61.1	83.38	83.60	9.8	16,178	0.06%
2023/06/15	24.6	78.47	28.4	78.17	79.40	-3.8	15,636	-0.02%
2023/06/14	52.7	78.95	47	78.87	79.00	5.7	15,448	0.04%
2023/06/13	95.1	77.26	80.6	77.74	78.20	14.6	15,043	0.10%
2023/06/12	111.4	74.12	104.6	74.51	74.20	6.7	14,123	0.05%	大買/大賣/
2023/06/09	3	70.40	20.4	71.80	72.00	-17.4	13,152	-0.13%
2023/06/08	34.1	65.67	28	65.43	65.50	6.1	13,004	0.05%
2023/06/07	47.5	66.80	29.2	67.32	68.20	18.3	12,639	0.14%
2023/06/06	27.2	63.80	24.3	63.93	64.00	2.9	12,037	0.02%
2023/06/05	23.7	62.90	32.2	62.84	62.60	-8.4	11,588	-0.07%
2023/06/02	5.4	60.14	9	60.12	59.90	-3.6	11,161	-0.03%
2023/06/01	11.4	59.48	23.2	59.39	59.90	-11.8	10,951	-0.11%
2023/05/31	19.1	58.45	19	58.48	58.00	0.1	10,743	0.00%
2023/05/30	50.2	59.68	85	60.12	58.50	-34.8	10,599	-0.33%
2023/05/29	30.1	59.79	39.1	59.75	61.00	-9	10,304	-0.09%
2023/05/26	39.2	57.59	17.1	58.22	56.80	22.1	9,945	0.22%
2023/05/25	13	59.48	3	59.03	58.90	10	9,715	0.10%
2023/05/24	43.3	60.32	65.2	60.05	59.70	-21.9	9,565	-0.23%
2023/05/23	62	59.60	48.6	59.76	59.70	13.5	9,189	0.15%
2023/05/22	10.3	57.33	12	57.25	57.60	-1.7	8,693	-0.02%
2023/05/19	87.1	57.72	60	56.55	55.90	27.1	8,549	0.32%
2023/05/18	44.1	57.02	29.5	56.54	57.00	14.6	8,065	0.18%
2023/05/17	29	55.42	31.1	55.73	56.00	-2.1	7,791	-0.03%
2023/05/16	22	53.81	23.1	54.08	54.30	-1.1	7,546	-0.01%
2023/05/15	14	53.21	3.2	54.90	52.70	10.8	7,323	0.15%
2023/05/12	21.1	54.31	33.1	54.33	55.00	-12.1	7,155	-0.17%
2023/05/11	16.1	52.49	1	52.30	52.00	15.1	6,911	0.22%
2023/05/10	5	52.60	0	0.00	53.70	5	6,742	0.07%
2023/05/09	8	54.91	6	54.02	53.80	2	6,631	0.03%
2023/05/08	38.3	55.27	56.1	55.52	55.50	-17.8	6,492	-0.27%
2023/05/05	11	54.64	8	55.24	54.30	3	6,343	0.05%
2023/05/04	17	55.79	21	55.44	55.60	-4	6,216	-0.06%
2023/05/03	19.7	56.92	21	56.76	56.60	-1.3	6,033	-0.02%
2023/05/02	27.1	56.73	46.3	57.11	56.90	-19.2	5,775	-0.33%
2023/04/28	25.3	54.29	19	54.53	54.40	6.3	5,440	0.12%
2023/04/27	13.3	52.76	15	52.44	52.30	-1.7	5,192	-0.03%
2023/04/26	10.3	51.22	21	51.30	50.90	-10.7	4,991	-0.21%
2023/04/25	27.6	52.87	36	52.64	52.00	-8.4	4,840	-0.17%
2023/04/24	70.7	53.61	46.2	53.61	53.10	24.5	4,661	0.53%
2023/04/21	53.3	52.34	32	53.63	51.50	21.3	4,400	0.48%
2023/04/20	88.6	56.86	50	57.09	54.70	38.6	4,074	0.95%
2023/04/19	19.1	55.53	41.2	56.34	56.70	-22.1	3,489	-0.63%
2023/04/18	26.2	52.90	43	51.91	51.60	-16.8	3,111	-0.54%
2023/04/17	27	52.50	23	52.26	53.40	4	2,863	0.14%
2023/04/14	49	49.78	33	49.63	49.35	16	2,510	0.64%
2023/04/13	12	48.65	4	48.91	48.00	8	2,258	0.35%
2023/04/12	12	49.02	15	49.47	49.55	-3	2,122	-0.14%
2023/04/11	32	47.04	61	47.38	48.45	-29	1,952	-1.49%
2023/04/10	14	45.51	16	45.85	45.60	-2	1,676	-0.12%
2023/04/07	8	43.03	4	42.66	42.85	4	1,484	0.27%
2023/04/06	17	42.99	15	43.15	43.60	2	1,425	0.14%
2023/03/31	4	42.58	8	43.13	44.30	-4	1,330	-0.30%
2023/03/30	2	41.63	0	0.00	41.95	2	1,203	0.17%
2023/03/29	0	0.00	16	40.55	40.65	-16	1,133	-1.41%
2023/03/28	1	39.85	0	0.00	40.20	1	1,092	0.09%
2023/03/27	17	40.21	5	40.29	39.80	12	1,048	1.14%
2023/03/24	7	38.80	1	39.15	38.90	6	990	0.61%
2023/03/23	31	39.06	4	38.95	38.80	27	991	2.72%
2023/03/22	27	38.84	1.2	38.73	38.80	25.8	969	2.66%
2023/03/21	1	39.10	4	38.78	39.10	-3	942	-0.32%
2023/03/20	2.1	38.11	2	38.30	38.10	0.1	901	0.01%
2023/03/17	4.1	37.82	4.1	37.75	37.70	-0.1	864	-0.01%
2023/03/16	1.1	36.15	1	36.50	36.50	0.1	780	0.01%
2023/03/15	10	37.65	9.1	36.44	36.10	0.9	741	0.12%
2023/03/14	1.1	36.38	3	36.00	36.45	-1.9	637	-0.30%
2023/03/13	6.1	35.63	2	35.33	35.55	4.1	613	0.66%
2023/03/08	0	0.00	2	34.20	34.90	-2	565	-0.35%
2023/03/07	1	33.95	5	34.13	33.95	-4	548	-0.73%
2023/03/06	0	0.00	10	34.03	33.90	-10	540	-1.85%
2023/03/03	0	0.00	1	32.75	33.10	-1	518	-0.19%
2023/03/02	0	32.98	0	0.00	32.75	0	512	0.00%
2023/02/24	12	32.37	0.1	32.55	32.45	11.9	504	2.36%
2023/02/23	2	33.30	3	33.37	33.30	-1	491	-0.20%
2023/02/22	0	33.30	1	33.40	33.40	-1	486	-0.21%
2023/02/21	9	33.86	1	32.95	33.85	8	474	1.69%
2023/02/20	0	32.10	3	32.30	32.50	-3	418	-0.72%
2023/02/17	3	32.22	6.1	32.27	32.20	-3.1	405	-0.76%
2023/02/16	24	31.29	1	31.05	31.60	23	362	6.35%
2023/02/15	2	31.13	1.1	31.21	31.25	0.9	355	0.25%
2023/02/14	0	0.00	8	29.70	29.75	-8	325	-2.46%
2023/02/10	1	29.75	1	29.65	29.65	0	329	0.00%
2023/02/09	0	0.00	9	30.05	30.15	-9	333	-2.70%
2023/02/03	1	29.45	0	0.00	29.40	1	332	0.30%
2023/01/31	17	29.30	0	0.00	29.50	17	326	5.21%
2023/01/13	0	28.90	0	0.00	28.55	0	327	0.00%
2023/01/11	0	0.00	0.3	28.97	28.95	-0.3	328	-0.09%
2023/01/05	0.3	28.75	0	0.00	28.40	0.3	335	0.09%
2023/01/04	0	0.00	0	28.20	28.30	0	334	0.00%
2023/01/03	0.2	28.05	0	0.00	28.20	0.2	336	0.06%
2022/12/28	0.2	28.40	0	0.00	27.90	0.2	337	0.06%
2022/12/20	0	28.00	0	0.00	27.15	0	324	0.00%
2022/12/15	0	27.60	0	0.00	29.15	0	308	0.00%
2022/12/09	0	0.00	2	28.00	27.80	-2	281	-0.71%
2022/11/28	0.1	26.75	1	26.75	26.45	-0.9	245	-0.37%
2022/11/15	0	26.25	1	26.40	26.80	-1	275	-0.36%
2022/11/10	0	25.55	0	0.00	25.50	0	278	0.00%
2022/10/28	3	23.78	0	0.00	23.60	3	263	1.14%
2022/10/19	1	25.50	0	0.00	25.45	1	245	0.41%
2022/10/17	1	25.00	0	0.00	25.15	1	242	0.41%
2022/10/11	2	26.80	0	0.00	26.85	2	236	0.85%
2022/10/04	0	0.00	2	28.40	28.10	-2	237	-0.84%
2022/09/28	2	27.90	0	0.00	27.55	2	243	0.82%
2022/09/26	2	28.90	6	29.28	28.80	-4	248	-1.61%
2022/09/13	0	30.95	0	0.00	30.20	0	272	0.00%
2022/09/07	1	29.20	0	0.00	29.05	1	283	0.35%
2022/09/06	1	29.40	0	0.00	29.40	1	281	0.35%
2022/09/05	1	29.80	2	29.80	29.80	-1	280	-0.36%
2022/09/01	1	30.50	0.1	30.90	30.50	0.9	287	0.31%
2022/08/30	2	30.78	0	0.00	30.70	2	290	0.69%
2022/08/25	0	0.00	4	32.10	31.90	-4	284	-1.41%
2022/08/24	4	35.28	0	0.00	35.20	4	278	1.43%
2022/08/23	1	35.40	0	0.00	35.50	1	262	0.38%
2022/08/19	0	35.90	0	0.00	35.80	0	251	0.00%
2022/08/17	0	35.35	0	0.00	35.20	0	240	0.00%
2022/08/10	0	0.00	4	33.69	33.45	-4	228	-1.75%
2022/08/02	0	32.85	0	0.00	32.75	0	233	0.00%
2022/07/26	0	32.85	0	0.00	32.80	0	238	0.00%
2022/07/21	0.1	32.65	1	32.80	32.95	-0.9	248	-0.36%
2022/07/18	0	31.40	0	0.00	31.25	0	251	0.00%
2022/07/11	3	30.02	0	0.00	30.15	3	263	1.14%
2022/07/08	0	0.00	1	30.20	30.20	-1	262	-0.38%
2022/07/01	1	31.50	0	0.00	30.00	1	268	0.37%
2022/06/23	1	33.30	0	0.00	33.05	1	292	0.34%
2022/06/17	1	35.00	0	0.00	34.95	1	289	0.35%
2022/06/08	0	0.00	1	37.70	37.50	-1	322	-0.31%
2022/06/06	1	37.00	0	0.00	36.85	1	360	0.28%
2022/05/12	2	34.00	0	0.00	33.75	2	446	0.45%
2022/05/09	1	35.05	0	0.00	35.00	1	448	0.22%
2022/04/27	0	36.50	0	0.00	35.30	0	468	0.00%
2022/04/25	0	37.40	0	0.00	36.45	0	464	0.00%
2022/04/22	0	0.00	2	37.50	37.50	-2	464	-0.43%
2022/04/20	0	37.50	0	0.00	37.95	0	468	0.00%
2022/04/12	1	36.30	0	0.00	35.95	1	482	0.21%
2022/04/11	0	36.98	0	0.00	36.40	0	485	0.00%
2022/04/07	0	38.48	0	0.00	37.45	0	485	0.00%
2022/04/01	0	38.78	0	0.00	37.80	0	492	0.00%
2022/03/29	0	37.85	0	0.00	38.05	0	508	0.00%
2022/03/21	2	36.75	0	0.00	36.90	2	515	0.39%
2022/03/16	1	35.35	0	0.00	34.75	1	539	0.19%
2022/03/10	1	36.40	0	0.00	36.60	1	570	0.18%
2022/03/09	2	36.62	7	36.47	36.40	-5	568	-0.88%
2022/03/08	0	0.00	2	37.60	37.60	-2	554	-0.36%
2022/03/07	1	38.50	0	0.00	38.50	1	552	0.18%
2022/03/04	0	0.00	4.1	39.89	39.75	-4.1	554	-0.74%
2022/03/03	6	39.22	0	0.00	39.50	6	573	1.05%
2022/03/02	1	39.15	0	0.00	39.25	1	614	0.16%
2022/03/01	0	0.00	9	39.12	39.20	-9	662	-1.36%
2022/02/23	0	0.00	0.1	39.25	39.45	-0.1	947	-0.01%
2022/02/18	0	0.00	1.2	39.45	39.45	-1.2	953	-0.12%
2022/02/15	0	0.00	22	38.55	38.60	-22	956	-2.30%
2022/02/14	0	0.00	25	38.55	38.35	-25	965	-2.59%
2022/02/09	3	39.15	0	0.00	39.25	3	983	0.30%
2022/02/08	1	39.00	0	0.00	39.00	1	982	0.10%
2022/01/26	0	37.89	1	37.60	37.60	-1	995	-0.10%
2022/01/21	0	0.00	14	38.65	38.35	-14	1,025	-1.36%
2022/01/19	4	39.10	0	0.00	39.15	4	1,037	0.39%
2022/01/11	0	38.90	0	0.00	38.55	0	1,082	0.00%
2022/01/10	0	38.90	0	0.00	38.55	0	1,081	0.00%
2022/01/07	6	38.73	4	38.70	38.65	2	1,082	0.18%
2022/01/06	10	39.00	0	0.00	39.00	10	1,080	0.93%
2022/01/04	10	39.25	0	0.00	39.60	10	1,085	0.92%
2022/01/03	16	39.62	0	0.00	39.50	16	1,089	1.47%
2021/12/30	5	39.80	0	0.00	39.70	5	1,109	0.45%
2021/12/22	0	40.00	0	0.00	39.00	0	1,130	0.00%
2021/12/21	0	0.00	1	38.45	38.75	-1	1,134	-0.09%
2021/12/17	1	37.85	0	0.00	38.00	1	1,144	0.09%
2021/12/16	0	39.08	1	38.15	38.20	-1	1,136	-0.09%
2021/12/14	1.1	38.02	1	37.90	37.90	0.1	1,134	0.01%
2021/12/13	4	38.50	0	0.00	38.50	4	1,124	0.36%
2021/12/10	0	39.00	0	0.00	38.80	0	1,120	0.00%
2021/12/09	2	39.00	0	0.00	39.00	2	1,113	0.18%
2021/12/03	1	40.15	0	0.00	40.00	1	1,108	0.09%
2021/12/01	0	0.00	1	39.55	39.55	-1	1,157	-0.09%
2021/11/30	0.1	39.80	0	0.00	39.55	0.1	1,158	0.01%
2021/11/29	11	39.35	2	39.05	39.25	9	1,164	0.77%
2021/11/26	0	42.30	1	41.35	40.10	-1	1,148	-0.09%
2021/11/25	0	0.00	1	42.70	42.30	-1	1,114	-0.09%
2021/11/24	4.1	43.59	2	44.20	43.50	2.1	1,081	0.19%
2021/11/23	1	40.70	1	40.70	40.70	0	840	0.00%
2021/11/22	0	0.00	1	40.05	39.95	-1	849	-0.12%
2021/11/17	1	40.60	0	0.00	40.25	1	889	0.11%
2021/11/15	0	40.15	0	0.00	40.70	0	908	0.00%
2021/11/11	0.1	40.00	1	39.65	39.55	-0.9	948	-0.09%
2021/11/10	0	0.00	2	40.45	40.05	-2	966	-0.21%
2021/11/05	0	41.10	0	0.00	40.80	0	1,020	0.00%
2021/10/28	0	0.00	16	40.42	40.30	-16	1,345	-1.19%
2021/10/15	0	37.85	2	37.75	37.80	-2	1,581	-0.13%
2021/10/08	1	38.95	15	38.98	38.95	-14	1,767	-0.79%
2021/10/07	1	39.30	1	39.45	39.00	0	1,824	0.00%
2021/10/04	1	37.25	1	37.15	36.50	0	1,994	0.00%
2021/09/30	0	0.00	1	38.65	38.80	-1	2,044	-0.05%
2021/09/28	10	39.25	0	0.00	39.20	10	2,109	0.47%
2021/09/27	2	40.00	27	40.00	39.80	-25	2,153	-1.16%
2021/09/24	0	0.00	2	40.15	40.30	-2	2,281	-0.09%
2021/09/22	0	0.00	0.1	38.50	38.45	-0.1	2,457	0.00%
2021/09/16	7	39.55	10	39.45	39.35	-3	2,503	-0.12%
2021/09/15	1	39.35	0	0.00	39.50	1	2,542	0.04%
2021/09/10	0	40.30	0	0.00	40.45	0	2,613	0.00%
2021/09/07	0	0.00	9	39.92	39.60	-9	2,661	-0.34%
2021/09/03	1	43.40	0	0.00	43.25	1	2,628	0.04%
2021/09/01	0	0.00	15	43.40	43.30	-15	2,665	-0.56%
2021/08/30	1	44.00	0	0.00	43.90	1	2,701	0.04%
2021/08/27	10	46.90	5	47.00	46.90	5	2,712	0.18%
2021/08/26	2	47.05	0	0.00	47.10	2	2,701	0.07%
2021/08/25	1	45.80	0	0.00	46.85	1	2,722	0.04%
2021/08/24	0	0.00	11.1	45.94	45.90	-11.1	2,720	-0.41%
2021/08/20	0	44.15	0	0.00	44.85	0	2,792	0.00%
2021/08/18	15	45.13	5	45.65	46.40	10	2,831	0.35%
2021/08/17	13	45.90	0	0.00	45.50	13	2,865	0.45%
2021/08/16	0	0.00	12	46.20	46.30	-12	2,880	-0.42%
2021/08/13	11	47.70	0	0.00	47.70	11	2,891	0.38%
2021/08/12	0.1	48.80	0	0.00	48.60	0.1	2,919	0.00%
2021/08/11	18	49.02	0	0.00	48.50	18	2,980	0.60%
2021/08/10	4.1	49.66	0	0.00	49.30	4.1	3,024	0.14%
2021/08/09	14	50.84	1	50.80	50.60	13	3,072	0.42%
2021/08/06	2	53.90	0	0.00	53.80	2	3,047	0.07%
2021/08/05	0	54.50	0	0.00	54.10	0	3,152	0.00%
2021/08/04	1	54.70	0	0.00	54.40	1	3,330	0.03%
2021/08/03	9	55.28	3.3	54.68	54.60	5.7	3,463	0.17%
2021/08/02	0	0.00	1	53.90	53.90	-1	3,378	-0.03%
2021/07/30	2	53.40	5	53.50	53.20	-3	3,434	-0.09%
2021/07/28	12	52.83	0	0.00	53.00	12	3,551	0.34%
2021/07/26	0.2	54.10	0	0.00	54.00	0.2	3,896	0.00%
2021/07/23	7	53.99	5	54.00	53.80	2	4,227	0.05%
2021/07/22	1	53.00	0	0.00	52.80	1	4,906	0.02%
2021/07/21	0.1	52.90	1	52.40	52.50	-1	5,796	-0.02%
2021/07/20	27.3	53.46	4	53.60	53.10	23.3	5,919	0.39%
2021/07/19	2	54.00	0	0.00	54.10	2	5,980	0.03%
2021/07/16	17.1	55.15	19	55.19	54.90	-2	6,173	-0.03%
2021/07/15	1	53.60	1	54.00	54.40	0	6,318	0.00%
2021/07/14	1	53.50	0	0.00	53.60	1	6,385	0.02%
2021/07/13	4	54.40	7.5	54.57	54.70	-3.5	6,481	-0.05%
2021/07/12	0	0.00	11.2	53.50	53.60	-11.2	6,465	-0.17%
2021/07/09	3	52.63	0	0.00	52.60	3	6,501	0.05%
2021/07/08	5	53.22	0	0.00	53.20	5	6,645	0.08%
2021/07/07	6	53.62	2	53.80	53.20	4	6,796	0.06%
2021/07/05	1	53.50	0	0.00	54.00	1	7,314	0.01%
2021/07/02	1.5	53.93	0	0.00	53.60	1.5	7,573	0.02%
2021/07/01	5	55.62	5	54.94	54.00	0	7,870	0.00%
2021/06/30	4.2	55.05	1	55.50	56.20	3.2	7,959	0.04%
2021/06/24	3	53.67	0	0.00	53.40	3	8,468	0.04%
2021/06/22	2	51.60	0	0.00	51.50	2	8,787	0.02%
2021/06/21	0	52.50	3	52.73	52.00	-3	8,935	-0.03%
2021/06/18	2	53.70	0	0.00	53.40	2	8,969	0.02%
2021/06/17	0	0.00	1	52.40	53.00	-1	9,017	-0.01%
2021/06/16	0	0.00	10	53.10	52.20	-10	9,056	-0.11%
2021/06/15	0	0.00	3	52.00	52.60	-3	9,118	-0.03%
2021/06/11	1	51.60	0	0.00	51.60	1	9,165	0.01%
2021/06/10	1	52.00	1	51.90	51.60	0	9,298	0.00%
2021/06/08	2	53.50	0	0.00	53.30	2	9,572	0.02%
2021/06/07	0	0.00	1	53.00	52.70	-1	9,647	-0.01%
2021/06/02	10	52.80	0	0.00	52.20	10	9,744	0.10%
2021/06/01	1	53.00	0	0.00	53.00	1	9,738	0.01%
2021/05/31	3	52.50	3	52.60	52.40	0	9,767	0.00%
2021/05/28	0	0.00	0	51.10	51.60	0	9,821	0.00%
2021/05/27	0	50.20	0.7	51.08	50.60	-0.6	9,963	-0.01%
2021/05/26	0	0.00	4.3	50.57	50.60	-4.3	10,269	-0.04%
2021/05/25	2.1	50.59	2	51.00	50.70	0.1	10,416	0.00%
2021/05/24	0	49.55	1	48.70	49.55	-1	10,869	-0.01%
2021/05/21	1	48.50	1	48.70	48.50	0	11,724	0.00%
2021/05/20	1	48.00	0	0.00	47.30	1	11,946	0.01%
2021/05/18	2	45.85	2	45.50	47.55	0	12,771	0.00%
2021/05/17	1	43.65	0	0.00	43.25	1	12,829	0.01%
2021/05/14	7	48.99	10	48.37	47.85	-3	12,759	-0.02%
2021/05/13	0	0.00	8.4	48.26	47.30	-8.4	12,711	-0.07%
2021/05/12	7	48.64	8.4	48.52	46.85	-1.4	12,619	-0.01%
2021/05/11	4	52.90	3	53.60	51.30	1	12,429	0.01%
2021/05/10	0	0.00	1	56.70	56.20	-1	12,281	-0.01%
2021/05/07	4.1	57.00	5.1	56.53	57.60	-1	12,262	-0.01%
2021/05/06	16	55.53	2	55.80	56.20	14	12,215	0.11%
2021/05/05	2	55.60	4	55.20	55.20	-2	12,182	-0.02%
2021/05/04	2.1	55.00	1	57.40	55.40	1.1	12,136	0.01%
2021/05/03	32	57.96	48	57.64	56.50	-16	11,957	-0.13%
2021/04/29	15.1	61.45	45	61.39	60.50	-30	11,757	-0.25%
2021/04/28	87.3	66.22	54	65.68	64.00	33.3	11,431	0.29%
2021/04/27	18.1	64.10	40	64.29	66.20	-21.9	10,762	-0.20%
2021/04/26	11	60.35	12	60.17	60.20	-1	9,870	-0.01%
2021/04/23	7	58.77	18	58.93	58.70	-11	9,753	-0.11%
2021/04/22	17	59.93	22	59.76	58.40	-5	9,715	-0.05%
2021/04/21	10	60.16	11.1	60.60	60.40	-1.1	9,543	-0.01%
2021/04/20	8	58.86	0	0.00	59.20	8	9,330	0.09%
2021/04/19	17	58.99	5	59.32	58.20	12	9,285	0.13%
2021/04/16	4	58.68	1	58.00	58.20	3	9,155	0.03%
2021/04/15	3	58.50	3	58.87	59.00	0	9,124	0.00%
2021/04/14	13	58.17	6	57.73	57.70	7	9,068	0.08%
2021/04/13	12.1	60.06	10	60.48	58.50	2.1	8,985	0.02%
2021/04/12	24.2	61.80	35	61.26	60.40	-10.8	8,875	-0.12%
2021/04/09	6	58.52	4	58.70	58.50	2	8,481	0.02%
2021/04/08	18	60.20	3	59.83	59.80	15	8,379	0.18%
2021/04/07	23	59.86	26	59.77	62.20	-3	8,163	-0.04%
2021/04/06	10	58.03	20	57.94	58.90	-10	7,958	-0.13%
2021/04/01	6	56.53	3	56.57	56.40	3	8,183	0.04%
2021/03/31	13	57.03	9	57.04	56.70	4	8,243	0.05%
2021/03/30	9	57.41	12	57.44	57.80	-3	8,167	-0.04%
2021/03/29	53	57.11	42	57.49	56.80	11	8,044	0.14%
2021/03/26	0	0.00	10.1	56.07	54.80	-10.1	7,706	-0.13%
2021/03/25	9	55.28	159	55.36	54.70	-150	7,612	-1.97%	大賣/鉅額交易
2021/03/24	12	55.04	10	55.41	56.30	2	7,405	0.03%
2021/03/23	1	52.70	10	52.93	52.40	-9	7,319	-0.12%
2021/03/22	3	53.07	5	53.26	53.10	-2	7,292	-0.03%
2021/03/19	6	53.78	2	54.10	54.00	4	7,323	0.05%
2021/03/18	9	54.10	3	53.73	53.80	6	7,372	0.08%
2021/03/17	16	54.61	7	54.26	54.30	9	7,358	0.12%
2021/03/16	19	55.03	5	55.50	54.60	14	7,360	0.19%
2021/03/15	4	53.43	1.3	54.00	54.00	2.7	7,383	0.04%
2021/03/12	21	55.44	1	55.40	54.80	20	7,351	0.27%
2021/03/11	29	55.75	0	0.00	57.00	29	7,247	0.40%
2021/03/10	1	54.40	0	0.00	54.70	1	7,262	0.01%
2021/03/09	2	53.25	0	0.00	54.10	2	7,713	0.03%
2021/03/08	1	53.90	0	0.00	53.00	1	7,739	0.01%
2021/03/05	2	53.50	2	52.30	52.20	0	7,759	0.00%
2021/03/04	0	53.00	0	0.00	52.50	0	7,809	0.00%
2021/03/03	2	53.29	4	51.75	53.50	-2	8,017	-0.02%
2021/03/02	1	53.50	17	54.66	51.70	-16	8,078	-0.20%
2021/02/26	38.1	56.72	2	55.85	57.00	36.1	7,963	0.45%
2021/02/25	21.1	63.29	6	61.67	62.00	15	7,698	0.20%
2021/02/24	141.1	61.96	41	61.54	62.00	100.1	7,580	1.32%	大買/
2021/02/23	45.2	59.98	50	60.40	62.00	-4.8	7,130	-0.07%
2021/02/22	17	55.35	30	57.39	57.60	-13	6,411	-0.20%
2021/02/19	25	50.78	42	50.46	52.40	-17	6,230	-0.27%
2021/02/18	24	47.25	16	47.45	47.70	8	5,582	0.14%
2021/02/17	2	46.08	6	45.69	45.90	-4	5,386	-0.07%
2021/02/05	3	44.00	1	43.85	43.45	2	5,404	0.04%
2021/02/03	1	42.55	0	0.00	42.50	1	5,464	0.02%
2021/01/29	3	43.48	2	43.33	42.60	1	5,750	0.02%
2021/01/28	0	0.00	1	43.10	42.80	-1	5,728	-0.02%
2021/01/22	0	0.00	2	41.50	41.75	-2	5,737	-0.03%
2021/01/21	0	0.00	1.7	41.11	40.70	-1.7	5,760	-0.03%
2021/01/20	2	43.10	5	41.98	41.10	-3	5,767	-0.05%
2021/01/19	0	0.00	0	43.10	42.85	0	5,729	0.00%
2021/01/18	2	42.90	3	42.95	42.85	-1	5,743	-0.02%
2021/01/15	3	44.30	2	43.75	43.70	1	5,725	0.02%
2021/01/14	13	44.87	4	44.61	44.70	9	5,709	0.16%
2021/01/13	1	43.90	1	43.75	43.65	0	5,697	0.00%
2021/01/12	4	43.69	1	43.55	43.20	3	5,714	0.05%
2021/01/08	0	44.70	0	0.00	44.20	0	5,821	0.00%
2021/01/07	2	44.00	0	0.00	43.95	2	6,164	0.03%
2021/01/06	2	45.23	2	44.60	43.90	0	6,462	0.00%
2021/01/05	3	45.17	1.1	45.09	45.15	1.9	6,407	0.03%
2021/01/04	3.1	44.29	1	44.80	44.40	2.1	6,393	0.03%
2020/12/30	2	44.73	1	44.90	44.80	1	6,435	0.02%
2020/12/29	4	46.21	2	45.93	45.50	2	6,416	0.03%
2020/12/28	26	47.37	32	47.54	47.15	-6	6,317	-0.09%
2020/12/25	5	45.71	5	45.97	46.20	0	5,901	0.00%
2020/12/23	1	43.25	1	43.45	43.55	0	5,905	0.00%
2020/12/22	0	0.00	5	43.85	42.85	-5	6,003	-0.08%
2020/12/21	1	43.00	0	0.00	43.35	1	6,031	0.02%
2020/12/17	8	44.38	41	44.13	43.95	-33	6,167	-0.54%
2020/12/16	4	45.09	15	45.28	45.00	-11	6,158	-0.18%
2020/12/15	2	44.60	2	45.65	44.60	0	6,182	0.00%
2020/12/14	4	45.99	8	46.25	46.30	-4	6,144	-0.07%
2020/12/11	2	44.85	1	45.35	44.95	1	6,231	0.02%
2020/12/10	16	45.70	3	45.62	45.55	13	6,286	0.21%
2020/12/09	16	46.79	9	46.66	46.60	7	6,404	0.11%
2020/12/08	2	45.55	1	45.60	45.65	1	6,589	0.02%
2020/12/07	21	45.32	18	45.46	45.40	3	6,993	0.04%
2020/12/04	7	46.30	8	46.31	46.40	-1	7,338	-0.01%
2020/12/03	41	47.36	28	47.07	46.80	13	7,607	0.17%
2020/12/02	15	44.90	5	44.98	45.00	10	7,408	0.13%
2020/12/01	7	45.29	5	45.21	44.85	2	7,721	0.03%
2020/11/30	3	44.48	2	44.43	44.20	1	8,099	0.01%
2020/11/27	3	45.07	17	45.43	45.25	-14	8,484	-0.16%
2020/11/26	4	44.10	38	43.36	44.60	-34	8,462	-0.40%
2020/11/24	3	43.63	0	0.00	43.10	3	9,288	0.03%
2020/11/23	5	44.05	4	43.98	43.80	1	9,394	0.01%
2020/11/20	0	0.00	7	43.81	43.85	-7	9,633	-0.07%
2020/11/19	13	44.05	6	43.98	43.90	7	9,908	0.07%
2020/11/18	1	43.00	2	42.95	42.95	-1	9,891	-0.01%
2020/11/17	6	42.41	2	42.83	42.10	4	9,865	0.04%
2020/11/16	7	42.47	0	0.00	42.90	7	9,928	0.07%
2020/11/13	14	43.10	11	43.21	42.95	3	9,970	0.03%
2020/11/12	6	41.70	18	42.30	41.95	-12	9,868	-0.12%
2020/11/11	18	41.50	3	41.80	42.30	15	9,903	0.15%
2020/11/10	10	41.73	22	42.44	41.15	-12	9,919	-0.12%
2020/11/09	5	42.44	8	42.76	43.15	-3	9,890	-0.03%
2020/11/06	4	41.64	3	41.72	41.50	1	9,804	0.01%
2020/11/05	0	0.00	2	40.00	40.25	-2	9,796	-0.02%
2020/11/04	0	0.00	1	40.00	39.90	-1	9,815	-0.01%
2020/11/03	4	39.58	4	39.86	39.35	0	9,851	0.00%
2020/10/30	4	39.61	0	0.00	38.90	4	9,922	0.04%
2020/10/29	4	39.31	0	0.00	40.10	4	9,999	0.04%
2020/10/28	4	40.83	0	0.00	40.40	4	9,958	0.04%
2020/10/27	2	41.40	9	40.70	41.40	-7	9,915	-0.07%
2020/10/26	6	41.15	3	41.60	41.10	3	9,907	0.03%
2020/10/23	0	0.00	2	42.10	41.75	-2	9,907	-0.02%
2020/10/22	1	41.45	2	41.45	41.60	-1	9,904	-0.01%
2020/10/21	4	42.45	0	0.00	42.20	4	9,878	0.04%
2020/10/20	2	42.85	1	43.30	42.85	1	9,869	0.01%
2020/10/16	33	44.12	6	45.33	42.90	27	9,851	0.27%
2020/10/15	29	45.43	15	45.53	44.35	14	9,731	0.14%
2020/10/14	3	43.10	17	44.31	45.50	-14	9,337	-0.15%
2020/10/13	3	41.42	1	41.30	41.60	2	9,032	0.02%
2020/10/12	2	42.00	0	0.00	41.70	2	9,014	0.02%
2020/10/08	8	42.66	3	42.55	42.25	5	8,977	0.06%
2020/10/07	1	42.65	1	42.45	42.70	0	8,888	0.00%
2020/09/29	0	0.00	1	40.90	40.55	-1	8,924	-0.01%
2020/09/28	9	42.11	14	41.88	41.80	-5	9,002	-0.06%
2020/09/25	9	40.01	0	0.00	39.85	9	9,070	0.10%
2020/09/24	3	41.55	6	41.50	41.25	-3	9,153	-0.03%
2020/09/22	0	0.00	1	42.50	42.25	-1	9,036	-0.01%
2020/09/21	4.7	44.23	16	43.96	43.85	-11.3	8,908	-0.13%
2020/09/18	1	44.90	1	44.80	45.00	0	8,834	0.00%
2020/09/17	5	44.25	1	44.10	44.70	4	8,775	0.05%
2020/09/16	12	44.77	12	44.92	44.35	0	8,703	0.00%
2020/09/15	0	0.00	2	44.35	44.65	-2	8,526	-0.02%
2020/09/14	27	44.86	14	44.42	44.10	13	8,427	0.15%
2020/09/11	16	44.15	17	44.10	43.95	-1	8,259	-0.01%
2020/09/10	26	47.39	28	47.13	46.00	-2	7,942	-0.03%
2020/09/09	14	49.75	12	49.56	50.70	2	7,501	0.03%
2020/09/08	13	48.51	20	47.87	48.40	-7	7,051	-0.10%
2020/09/07	11	47.95	16	47.13	45.40	-5	6,722	-0.07%
2020/09/04	15	48.60	46	48.07	48.50	-31	6,500	-0.48%
2020/09/03	53	49.08	30	49.14	48.25	23	6,166	0.37%
2020/09/02	30	47.21	21	47.89	49.20	9	5,732	0.16%
2020/09/01	7	45.43	21	45.22	44.75	-14	5,337	-0.26%
2020/08/31	25	45.31	11	45.21	45.45	14	5,126	0.27%
2020/08/28	29	44.23	29	44.46	44.60	0	4,766	0.00%
2020/08/27	3	42.35	3	42.40	42.40	0	4,190	0.00%
2020/08/26	33	37.41	43	38.23	38.55	-10	4,145	-0.24%
2020/08/25	37	36.60	39	36.47	36.70	-2	3,926	-0.05%
2020/08/24	17	34.09	74	33.87	34.60	-57	3,605	-1.58%
2020/08/21	3	32.23	0	0.00	32.75	3	3,551	0.08%
2020/08/20	31	31.78	29	31.77	32.00	2	3,590	0.06%
2020/08/19	28	33.69	2	33.50	33.30	26	3,502	0.74%
2020/08/18	0	0.00	3	32.95	33.00	-3	3,412	-0.09%
2020/08/17	0	0.00	7	33.25	33.50	-7	3,398	-0.21%
2020/08/14	2	32.98	1	32.60	32.85	1	3,384	0.03%
2020/08/13	1	32.20	8	32.81	33.15	-7	3,322	-0.21%
2020/08/12	4	31.84	1	32.15	32.25	3	3,282	0.09%
2020/08/11	14	32.68	10	32.61	31.70	4	3,260	0.12%
2020/08/10	27	31.70	3	31.55	32.00	24	3,200	0.75%
2020/08/05	0	0.00	10	31.60	31.35	-10	3,346	-0.30%
2020/08/04	15	31.62	10	31.42	32.15	5	3,288	0.15%
2020/07/21	0	0.00	1	30.15	30.10	-1	3,087	-0.03%
2020/07/14	0	0.00	2	29.75	29.55	-2	3,090	-0.06%
2020/07/10	0	0.00	35	30.80	29.75	-35	3,049	-1.15%
2020/07/09	2	30.33	0	0.00	30.30	2	2,978	0.07%
2020/07/08	2	30.15	2	30.50	30.25	0	2,935	0.00%
2020/07/07	63	30.32	38	30.22	30.15	25	2,884	0.87%
2020/07/06	15	30.86	29	30.72	30.70	-14	2,752	-0.51%
2020/07/03	12	30.08	16	30.00	29.45	-4	2,559	-0.16%
2020/06/19	0	0.00	3	28.18	28.10	-3	2,270	-0.13%
2020/06/18	0	0.00	15	27.73	28.00	-15	2,245	-0.67%
2020/06/17	0	0.00	1	28.05	27.90	-1	2,223	-0.04%
2020/06/16	3	27.53	4	27.55	27.80	-1	2,197	-0.05%
2020/06/15	0	0.00	2	26.90	26.85	-2	2,178	-0.09%
2020/06/12	7	27.09	48	26.85	27.25	-41	2,165	-1.89%
2020/06/11	1	27.70	0.2	26.95	26.90	0.8	2,117	0.04%
2020/06/10	2	28.20	3	28.22	27.95	-1	2,050	-0.05%
2020/06/09	1	28.70	20	28.70	28.35	-19	2,036	-0.93%
2020/06/08	11	28.92	5	28.51	28.30	6	1,991	0.30%
2020/06/05	2	28.30	2	28.28	28.40	0	1,915	0.00%
2020/06/04	42.2	28.57	4	28.61	28.45	38.2	1,892	2.02%
2020/06/03	4	28.23	1	28.30	28.00	3	1,843	0.16%
2020/06/02	9	28.16	0	0.00	27.75	9	1,778	0.51%
2020/06/01	1	27.95	0	0.00	27.40	1	1,650	0.06%
2020/05/29	20	26.95	5	27.00	27.35	15	1,567	0.96%
2020/05/28	30	26.93	2	27.83	27.00	28	1,551	1.80%
2020/05/27	1	27.85	1	27.60	27.80	0	1,456	0.00%
2020/05/26	2	26.93	0	0.00	26.85	2	1,368	0.15%
2020/05/22	1	26.70	8	27.04	26.75	-7	1,335	-0.52%
2020/05/21	2	27.53	3	27.45	27.35	-1	1,297	-0.08%
2020/05/20	6	26.70	0	0.00	26.70	6	1,223	0.49%
2020/05/19	2	27.05	0	0.00	26.80	2	1,210	0.17%
2020/05/14	1	26.95	1	27.20	26.50	0	1,113	0.00%
2020/05/13	3	26.70	0	0.00	27.15	3	1,063	0.28%
2020/05/12	5	26.78	6	26.49	26.70	-1	999	-0.10%
2020/05/08	0	0.00	5	24.38	24.20	-5	794	-0.63%
2020/05/07	0	0.00	2	23.63	23.50	-2	759	-0.26%
2020/05/06	0	0.00	2	23.50	23.40	-2	754	-0.26%
2020/05/04	5	23.32	4	23.53	23.40	1	722	0.14%
2020/04/30	1	22.90	2	23.20	23.40	-1	696	-0.14%
2020/04/23	1	21.90	0	0.00	22.20	1	704	0.14%
2020/04/20	183	23.33	182	22.71	22.40	1	752	0.13%	大買/大賣/
2020/04/17	79	23.37	80	22.99	22.75	-1	710	-0.14%
2020/04/14	0	0.00	6	21.44	21.80	-6	705	-0.85%
2020/04/13	0	0.00	10	21.40	21.15	-10	701	-1.43%
2020/04/10	0	0.00	4	20.95	20.95	-4	704	-0.57%
2020/04/07	0	19.80	0	0.00	19.65	0	698	0.00%
2020/04/01	0	18.85	0	0.00	18.65	0	704	0.00%
2020/03/31	1	18.75	0	0.00	18.60	1	706	0.14%
2020/03/12	22	20.65	0	0.00	20.25	22	865	2.54%
2020/03/09	7	22.98	0	0.00	22.85	7	903	0.77%
2020/02/27	4	23.64	0	0.00	23.60	4	1,217	0.33%
2020/02/12	0	0.00	2	25.05	24.95	-2	1,715	-0.12%
2020/02/03	4	23.53	0	0.00	24.10	4	2,009	0.20%
2020/01/17	20	27.55	0	0.00	27.55	20	1,990	1.00%
2020/01/15	0	0.00	20	27.58	27.40	-20	1,992	-1.00%
2019/12/20	0	0.00	6	27.00	27.00	-6	2,019	-0.30%
2019/12/19	20	27.30	14	27.15	27.15	6	2,083	0.29%
2019/12/17	0	0.00	3	27.15	27.30	-3	2,060	-0.15%
2019/12/09	2	27.70	0	0.00	28.15	2	1,941	0.10%
2019/12/06	0	0.00	39	28.47	28.45	-39	1,894	-2.06%
2019/12/03	37	28.00	0	0.00	28.30	37	1,847	2.00%
2019/12/02	1	27.75	11	27.78	27.75	-10	1,829	-0.55%
2019/11/29	3	28.83	0	0.00	28.70	3	1,802	0.17%
2019/11/28	0	0.00	5	29.90	29.90	-5	1,784	-0.28%
2019/11/27	0	0.00	1	28.30	28.35	-1	1,657	-0.06%
2019/11/25	1	28.35	0	0.00	28.05	1	1,602	0.06%
2019/11/21	1	28.60	3	28.58	28.65	-2	1,593	-0.13%
2019/11/20	1	28.20	1	28.10	28.20	0	1,616	0.00%
2019/11/19	2	28.40	3	28.43	28.20	-1	1,619	-0.06%
2019/11/18	4	28.71	4	28.96	28.70	0	1,585	0.00%
2019/11/15	0	0.00	1	28.50	28.65	-1	1,490	-0.07%
2019/11/14	2	28.00	1	28.45	28.50	1	1,430	0.07%
2019/11/13	1	27.95	0	0.00	27.75	1	1,351	0.07%
2019/11/12	0	0.00	10	27.75	27.70	-10	1,313	-0.76%
2019/11/11	2	27.90	0	0.00	27.65	2	1,271	0.16%
2019/11/07	1	27.70	1	26.80	26.95	0	1,095	0.00%
2019/11/06	0	0.00	4	26.90	26.95	-4	1,006	-0.40%
2019/11/05	2	26.60	0	0.00	26.70	2	970	0.21%
2019/10/23	20	25.80	0	0.00	25.75	20	904	2.21%
2019/10/21	0	0.00	1	26.10	26.00	-1	896	-0.11%
2019/10/14	0	0.00	1	26.10	26.10	-1	853	-0.12%
2019/09/26	1	26.45	12	26.95	26.45	-11	771	-1.43%
2019/09/25	2	26.45	1	26.00	26.40	1	731	0.14%
2019/09/24	0	0.00	1	26.35	25.95	-1	700	-0.14%
2019/09/18	0	0.00	1	24.85	24.85	-1	612	-0.16%
2019/09/16	1	25.70	0	0.00	25.25	1	632	0.16%
2019/09/12	0	0.00	1	25.55	25.55	-1	620	-0.16%
2019/09/02	0	0.00	3	25.33	25.35	-3	555	-0.54%
2019/08/30	0	0.00	1	24.30	24.90	-1	491	-0.20%
2019/08/23	0	0.00	1	24.35	24.55	-1	440	-0.23%
2019/08/22	0	0.00	1	24.05	24.15	-1	386	-0.26%
2019/08/13	1	22.85	0	0.00	22.75	1	370	0.27%
2019/08/08	5	22.85	0	0.00	22.85	5	368	1.36%
2019/08/07	1	24.20	0	0.00	24.20	1	354	0.28%
2019/07/31	0	0.00	1	25.45	25.40	-1	362	-0.28%
2019/07/24	2	24.85	0	0.00	24.95	2	349	0.57%
2019/06/24	20	25.08	0	0.00	25.00	20	1,196	1.67%
2019/06/21	0	0.00	20	25.39	25.40	-20	1,228	-1.63%
2019/06/18	2	24.00	0	0.00	24.00	2	1,217	0.16%
2019/05/20	4	23.28	0	0.00	23.35	4	2,075	0.19%
2019/05/17	2	23.88	0	0.00	23.85	2	2,093	0.10%
2019/05/09	3	25.37	0	0.00	25.10	3	2,260	0.13%
2019/05/07	2	26.63	0	0.00	26.50	2	2,247	0.09%
2019/05/06	0	0.00	1	26.95	26.70	-1	2,241	-0.04%
2019/04/26	1	27.75	0	0.00	27.70	1	2,218	0.05%
2019/04/22	0	0.00	4	28.80	28.75	-4	2,183	-0.18%
2019/04/19	0	0.00	25	29.13	29.35	-25	2,157	-1.16%
2019/04/18	30	28.50	0	0.00	28.55	30	2,029	1.48%
2019/04/16	20	28.39	18	28.57	28.65	2	1,985	0.10%
2019/04/15	10	27.60	10	28.05	28.20	0	1,873	0.00%
2019/04/11	14	28.05	14	28.25	27.90	0	1,837	0.00%
2019/04/02	0	0.00	1	27.25	28.20	-1	1,645	-0.06%
2019/03/27	1	28.35	0	0.00	28.40	1	1,563	0.06%
2019/03/19	1	28.55	1	28.25	28.05	0	1,532	0.00%
2019/03/18	0	0.00	2	27.20	28.10	-2	1,461	-0.14%
2019/03/12	0	0.00	1	27.30	27.35	-1	1,360	-0.07%
2019/03/11	1	28.00	2	27.60	27.50	-1	1,345	-0.07%
2019/03/07	0	0.00	3	27.22	27.20	-3	1,308	-0.23%
2019/03/06	7	27.53	0	0.00	28.00	7	1,268	0.55%
2019/03/05	2	26.85	3	26.80	27.15	-1	1,186	-0.08%
2019/02/21	0	0.00	1	25.00	25.10	-1	909	-0.11%
2019/02/20	4	26.21	3	25.22	25.45	1	894	0.11%
2019/02/19	2	24.73	0	0.00	24.90	2	781	0.26%
2019/02/18	0	0.00	1	23.85	23.75	-1	745	-0.13%
2019/02/13	1	25.65	0	0.00	25.70	1	679	0.15%
2019/02/12	3	25.13	0	0.00	25.15	3	639	0.47%
2019/02/11	0	0.00	6	23.90	24.45	-6	570	-1.05%
2019/01/28	0	0.00	1	23.30	23.10	-1	542	-0.18%
2019/01/18	0	0.00	2	23.40	23.05	-2	559	-0.36%
2019/01/10	3	22.95	0	0.00	22.75	3	568	0.53%
2019/01/09	5	22.69	3	22.85	22.80	2	572	0.35%
2019/01/04	3	22.50	0	0.00	22.60	3	580	0.52%
2018/12/19	0	0.00	13	24.32	24.15	-13	589	-2.20%
2018/12/18	3	24.15	0	0.00	24.15	3	583	0.51%
2018/12/17	0	0.00	21	25.15	24.95	-21	571	-3.68%
2018/12/14	31	24.25	0	0.00	25.60	31	548	5.66%
2018/11/09	0	0.00	2	23.00	23.00	-2	590	-0.34%
2018/10/15	2	22.75	0	0.00	22.60	2	887	0.23%
2018/10/11	2	22.25	0	0.00	22.25	2	893	0.22%
2018/09/25	1	26.65	1	26.90	26.65	0	982	0.00%
2018/09/20	1	26.90	0	0.00	26.70	1	1,025	0.10%
2018/09/10	1	27.85	0	0.00	26.80	1	1,203	0.08%
2018/09/04	1	29.40	0	0.00	29.35	1	1,560	0.06%
2018/08/30	5	29.61	0	0.00	29.20	5	1,942	0.26%
2018/08/29	0	0.00	2	30.95	31.30	-2	1,919	-0.10%
2018/08/24	1	29.75	0	0.00	29.75	1	1,950	0.05%
2018/08/20	1	29.80	0	0.00	29.80	1	1,992	0.05%
2018/08/15	1	29.80	0	0.00	29.95	1	1,977	0.05%
2018/08/13	3	30.32	0	0.00	30.00	3	1,969	0.15%
2018/08/10	0	0.00	4	31.55	31.35	-4	1,951	-0.20%
2018/08/09	4	31.45	0	0.00	31.50	4	1,935	0.21%
2018/08/02	0	0.00	2	34.25	34.10	-2	1,878	-0.11%
2018/07/31	0	0.00	1	34.55	34.55	-1	1,918	-0.05%
2018/07/26	1	34.70	1	34.30	34.30	0	1,901	0.00%
2018/07/09	40	32.79	44	32.92	32.75	-4	1,911	-0.21%
2018/07/06	4	31.70	0	0.00	31.70	4	1,934	0.21%
2018/07/05	0	0.00	1	32.30	31.30	-1	1,925	-0.05%
2018/06/28	0	0.00	1	33.20	33.90	-1	1,867	-0.05%
2018/06/26	1	33.00	0	0.00	33.55	1	1,838	0.05%
2018/06/21	1	34.15	1	34.40	34.00	0	1,809	0.00%
2018/06/20	5	33.88	0	0.00	33.70	5	1,815	0.28%
2018/06/14	1	35.85	0	0.00	36.05	1	1,735	0.06%
2018/06/13	61	36.01	68	36.23	36.00	-7	1,677	-0.42%
2018/06/11	1	35.40	6	35.40	35.55	-5	1,428	-0.35%
2018/06/08	5	35.27	9	35.72	34.85	-4	1,339	-0.30%
2018/06/07	0	0.00	2	33.08	33.25	-2	1,085	-0.18%
2018/06/04	0	0.00	1	32.40	32.45	-1	1,069	-0.09%
2018/06/01	2	32.88	1	33.25	32.05	1	1,082	0.09%
2018/05/18	9	32.33	9	32.18	31.90	0	1,231	0.00%
2018/05/17	0	0.00	4	31.70	32.00	-4	1,243	-0.32%
2018/05/15	1	31.85	2	31.60	31.55	-1	1,303	-0.08%
2018/04/27	1	29.75	0	0.00	29.70	1	1,346	0.07%
2018/04/25	0	0.00	20	30.35	30.30	-20	1,464	-1.37%
2018/04/19	2	31.90	0	0.00	31.90	2	1,478	0.14%
2018/04/18	1	31.75	0	0.00	31.65	1	1,485	0.07%
2018/04/13	4	32.41	1	33.00	32.45	3	1,575	0.19%
2018/04/12	0	0.00	12	33.33	33.30	-12	1,583	-0.76%
2018/04/09	1	30.50	0	0.00	30.50	1	1,716	0.06%
2018/03/26	5	31.00	0	0.00	31.10	5	1,844	0.27%
2018/03/19	0	0.00	2	32.80	32.65	-2	1,885	-0.11%
2018/03/16	2	32.80	0	0.00	32.65	2	1,925	0.10%
2018/03/15	2	32.68	0	0.00	33.00	2	1,938	0.10%
2018/03/05	41	33.13	40	33.33	32.90	1	2,313	0.04%
2018/02/21	1	31.90	5	31.75	31.90	-4	3,201	-0.12%
2018/02/08	4	30.75	0	0.00	31.20	4	3,276	0.12%
2018/02/06	0	0.00	7	29.40	28.60	-7	3,332	-0.21%
2018/02/05	0	0.00	1	31.10	31.35	-1	3,329	-0.03%
2018/01/29	4	33.00	0	0.00	33.10	4	4,471	0.09%
2018/01/19	4	32.80	0	0.00	32.40	4	5,195	0.08%
2018/01/10	9	33.69	8	33.50	33.50	1	5,787	0.02%
2018/01/09	5	34.55	0	0.00	34.55	5	5,860	0.09%
2018/01/08	4	34.90	1	35.70	34.75	3	6,044	0.05%
2018/01/05	0	0.00	1	36.70	36.00	-1	6,535	-0.02%
2018/01/03	1	36.55	5	36.25	36.15	-4	6,630	-0.06%