富華新 (3056)-華南永昌券商分點個股進出

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
34.50
漲跌
▼0.15
漲幅
-0.43%
成交量
2,003張
產業
上市營建類股
355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

富華新 (3056)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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
2024/06/17	0	0.00	1	34.55	34.50	-1	3,533	-0.03%
2024/06/14	6.3	34.55	6	35.08	34.65	0.3	3,515	0.01%
2024/06/13	3	34.12	2	34.50	34.25	1	3,504	0.03%
2024/06/12	60	34.48	1	34.50	34.30	59	3,526	1.67%
2024/06/11	22	35.26	1	35.99	35.35	21	3,500	0.60%
2024/06/07	4.5	35.64	10	35.72	35.65	-5.5	3,451	-0.16%
2024/06/06	12	34.03	0	0.00	34.40	12	3,338	0.36%
2024/06/05	63	34.37	0	0.00	34.35	63	3,313	1.90%
2024/06/04	60	34.43	4	34.70	34.70	56	3,312	1.69%
2024/06/03	0	0.00	2.3	34.30	34.35	-2.3	3,291	-0.07%
2024/05/31	0	0.00	31.4	34.10	33.70	-31.4	3,264	-0.96%
2024/05/29	0	0.00	5	33.06	33.25	-5	3,219	-0.16%
2024/05/28	0	0.00	20	33.10	33.05	-20	3,224	-0.62%
2024/05/27	0	0.00	1	33.40	33.20	-1	3,214	-0.03%
2024/05/23	30	33.34	32	33.09	32.95	-2	3,197	-0.06%
2024/05/22	3	33.85	1	34.10	34.15	2	3,164	0.06%
2024/05/21	11	33.97	1	34.30	34.10	10	3,149	0.32%
2024/05/20	23	33.89	4	34.05	33.95	19	3,134	0.61%
2024/05/17	1	33.95	0	0.00	33.95	1	3,127	0.03%
2024/05/16	7	33.77	13	33.85	33.95	-6	3,117	-0.19%
2024/05/15	4	32.98	0	0.00	32.95	4	3,049	0.13%
2024/05/14	4	33.04	1	32.95	32.80	3	3,042	0.10%
2024/05/13	2	32.95	13	33.60	33.65	-11	3,005	-0.37%
2024/05/10	4	32.31	5	32.09	32.45	-1	2,949	-0.03%
2024/05/09	13	32.68	4	32.28	32.05	9	2,911	0.31%
2024/05/08	19	33.04	17	33.05	32.75	2	2,859	0.07%
2024/05/07	32	35.25	34	34.83	34.25	-2	2,742	-0.07%
2024/05/06	38	35.91	40	35.24	36.05	-2	2,554	-0.08%
2024/05/03	17.2	34.86	8	34.69	34.90	9.2	2,400	0.38%
2024/05/02	23	34.49	10	34.48	34.55	13	2,294	0.57%
2024/04/30	8	33.45	10	33.31	33.60	-2	2,163	-0.09%
2024/04/29	3	33.02	15	33.40	33.75	-12	2,089	-0.57%
2024/04/26	1	32.40	10	31.86	32.10	-9	1,904	-0.47%
2024/04/25	6	31.51	1	31.25	31.05	5	1,797	0.28%
2024/04/23	1	30.50	2	30.75	30.85	-1	1,720	-0.06%
2024/04/22	4	31.08	3	31.35	30.60	1	1,706	0.06%
2024/04/19	8	30.91	8	30.79	31.00	0	1,631	0.00%
2024/04/18	17	31.49	5	31.33	31.30	12	1,562	0.77%
2024/04/17	0.1	30.83	1.6	30.44	30.95	-1.5	1,503	-0.10%
2024/04/16	8	29.82	25	29.98	29.85	-17	1,497	-1.13%
2024/04/15	21	30.80	11	30.91	30.80	10	1,524	0.65%
2024/04/12	10	29.70	10	30.15	30.10	0	1,438	0.00%
2024/04/11	10	30.00	0	30.05	29.95	10	1,412	0.71%
2024/04/10	2	29.87	3.4	30.04	30.30	-1.4	1,381	-0.10%
2024/04/09	1	28.80	5	28.92	28.90	-4	1,304	-0.31%
2024/04/08	0	0.00	6	28.90	28.90	-6	1,296	-0.46%
2024/04/02	0	0.00	1	28.60	28.65	-1	1,273	-0.08%
2024/04/01	0	28.85	0	28.50	28.80	0	1,266	0.00%
2024/03/27	0	28.10	0.4	28.50	28.40	-0.4	1,242	-0.03%
2024/03/26	6	27.90	10	28.15	27.95	-4	1,214	-0.33%
2024/03/25	0	27.95	0	0.00	28.20	0	1,214	0.00%
2024/03/22	0	27.95	1.4	28.03	27.95	-1.4	1,215	-0.12%
2024/03/21	1	28.20	0.5	28.10	28.25	0.5	1,223	0.04%
2024/03/20	30.1	27.58	0	0.00	27.65	30.1	1,229	2.45%
2024/03/19	10.1	27.82	10	28.10	27.80	0.1	1,228	0.01%
2024/03/18	0	0.00	1	28.50	28.10	-1	1,227	-0.08%
2024/03/15	2	27.80	2	27.58	27.80	0	1,226	0.00%
2024/03/14	3	28.57	3	28.53	28.65	0	1,182	0.00%
2024/03/12	0.1	27.90	7.6	27.85	27.90	-7.5	1,162	-0.65%
2024/03/11	0	27.37	0	0.00	27.30	0	1,159	0.00%
2024/03/08	11.1	27.01	0.9	27.00	27.00	10.2	1,155	0.88%
2024/03/07	6.1	27.52	2.1	27.45	27.55	4	1,131	0.35%
2024/03/06	3	27.90	1	28.10	27.90	2	1,110	0.18%
2024/03/05	0	27.95	0	0.00	27.85	0	1,106	0.00%
2024/03/04	22	27.82	0	0.00	27.80	22	1,118	1.97%
2024/03/01	1	27.90	0	0.00	28.00	1	1,124	0.09%
2024/02/29	0	28.63	0	0.00	28.40	0	1,140	0.00%
2024/02/27	3	28.62	0	0.00	28.65	3	1,165	0.26%
2024/02/26	0	29.05	0	0.00	28.90	0	1,193	0.00%
2024/02/23	0	0.00	3	29.10	28.95	-3	1,207	-0.25%
2024/02/22	0	0.00	0.9	29.25	29.25	-0.9	1,216	-0.07%
2024/02/21	0	29.30	0	29.55	29.40	0	1,228	0.00%
2024/02/20	2	29.55	52	29.52	29.60	-50	1,224	-4.08%
2024/02/19	50.1	28.80	2	29.15	29.20	48.1	1,208	3.98%
2024/02/16	0	28.30	0	0.00	28.35	0	1,203	0.00%
2024/02/15	22	28.06	0.1	28.25	28.05	21.9	1,205	1.81%
2024/02/05	0	28.32	1	28.30	28.30	-1	1,199	-0.08%
2024/02/02	0	28.20	3	28.38	28.30	-3	1,205	-0.25%
2024/02/01	0	28.30	0	0.00	28.30	0	1,206	0.00%
2024/01/30	0	28.38	0	0.00	28.30	0	1,224	0.00%
2024/01/29	0.1	28.45	2	28.45	28.45	-1.9	1,236	-0.15%
2024/01/26	2	28.48	1	28.65	28.40	1	1,242	0.08%
2024/01/25	1	28.15	0	0.00	28.15	1	1,241	0.08%
2024/01/23	1	27.95	0.1	28.00	28.25	0.9	1,265	0.07%
2024/01/22	0	28.00	1	27.95	27.90	-1	1,265	-0.08%
2024/01/18	0	0.00	2	27.58	27.70	-2	1,276	-0.16%
2024/01/17	5.8	27.72	1	27.70	27.60	4.8	1,285	0.37%
2024/01/16	0	28.10	0	0.00	27.90	0	1,287	0.00%
2024/01/15	1	28.35	0	0.00	28.55	1	1,293	0.08%
2024/01/12	1	28.25	5	28.25	28.35	-4	1,323	-0.30%
2024/01/11	0	0.00	1.8	28.23	28.25	-1.8	1,363	-0.13%
2024/01/10	7	27.45	10	27.45	27.60	-3	1,493	-0.20%
2024/01/09	17.1	28.45	3	28.70	27.80	14.1	1,480	0.95%
2024/01/08	1	29.50	0	0.00	29.45	1	1,411	0.07%
2024/01/04	1	29.35	0	0.00	29.35	1	1,413	0.07%
2023/12/28	7	29.55	23	29.51	29.60	-16	1,468	-1.09%
2023/12/27	0	0.00	12	29.49	29.50	-12	1,477	-0.81%
2023/12/26	2	29.25	4	29.30	29.35	-2	1,492	-0.13%
2023/12/21	0	29.30	0	0.00	29.45	0	1,524	0.00%
2023/12/20	0	0.00	1	29.60	29.35	-1	1,536	-0.07%
2023/12/19	20	29.30	10	29.45	29.45	10	1,561	0.64%
2023/12/18	0	0.00	9	29.45	29.35	-9	1,575	-0.57%
2023/12/15	0	29.00	0	0.00	29.20	0	1,573	0.00%
2023/12/14	0	0.00	34	29.03	29.05	-34	1,552	-2.19%
2023/12/13	7	28.98	4	28.75	29.00	3	1,550	0.19%
2023/12/12	3	28.80	0	0.00	28.55	3	1,554	0.19%
2023/12/11	1	28.90	5	28.95	28.95	-4	1,543	-0.26%
2023/12/07	0	29.50	2	29.65	29.35	-2	1,539	-0.13%
2023/12/05	0	29.05	3.4	29.30	29.25	-3.4	1,550	-0.22%
2023/12/04	5	29.31	1	29.50	29.25	4	1,568	0.26%
2023/12/01	0	29.25	1	29.25	29.20	-1	1,588	-0.06%
2023/11/30	0	0.00	6.6	29.26	29.30	-6.6	1,650	-0.40%
2023/11/29	15	29.13	8	29.26	29.30	7	1,666	0.42%
2023/11/28	4	29.33	2	30.00	29.40	2	1,697	0.12%
2023/11/27	18	29.85	18	29.71	29.80	0	1,723	0.00%
2023/11/24	2	29.35	24	29.54	29.25	-22	1,712	-1.28%
2023/11/22	0	0.00	3	28.63	28.70	-3	1,699	-0.18%
2023/11/21	1	28.30	1.1	28.33	28.25	-0.1	1,724	-0.01%
2023/11/20	10	27.70	4.1	27.62	27.70	6	1,751	0.34%
2023/11/15	1	26.70	0	0.00	26.85	1	1,948	0.05%
2023/11/13	0	26.20	0	0.00	26.10	0	2,566	0.00%
2023/11/10	2	26.60	0	0.00	26.25	2	2,685	0.07%
2023/11/09	0	26.40	0	0.00	26.45	0	2,770	0.00%
2023/11/07	1	26.60	0	0.00	26.60	1	2,945	0.03%
2023/11/06	19	26.81	0	0.00	26.60	19	2,995	0.63%
2023/11/03	9	26.74	0.2	26.75	26.80	8.8	3,033	0.29%
2023/11/02	0	26.75	0	0.00	26.55	0	3,104	0.00%
2023/11/01	0	25.90	0	0.00	26.25	0	3,155	0.00%
2023/10/31	2	26.23	0	0.00	25.75	2	3,253	0.06%
2023/10/26	1	26.40	0	0.00	26.25	1	3,737	0.03%
2023/10/25	0.2	26.65	0	0.00	26.65	0.2	4,101	0.01%
2023/10/24	0.6	26.49	0	0.00	26.20	0.6	4,459	0.01%
2023/10/23	2.1	26.47	0	0.00	26.50	2.1	4,533	0.05%
2023/10/20	9	26.74	0	0.00	26.70	9	4,581	0.20%
2023/10/19	3.2	28.17	0	0.00	27.55	3.2	4,580	0.07%
2023/10/18	3	28.07	10.8	28.33	27.90	-7.9	4,552	-0.17%
2023/10/17	0.8	28.05	6	28.11	28.00	-5.2	4,464	-0.12%
2023/10/16	0	28.20	2	28.28	28.20	-2	4,454	-0.04%
2023/10/13	1	28.40	0	0.00	28.35	1	4,458	0.02%
2023/10/11	0	0.00	16	28.32	28.65	-16	4,461	-0.36%
2023/10/05	11	28.27	0	0.00	28.00	11	4,433	0.25%
2023/10/04	2.1	28.03	2	28.03	28.10	0.1	4,426	0.00%
2023/10/03	3	28.17	0	0.00	28.00	3	4,430	0.07%
2023/10/02	1.1	28.06	0	0.00	28.05	1.1	4,433	0.03%
2023/09/28	1.1	28.42	0	0.00	28.35	1.1	4,439	0.03%
2023/09/27	2	28.55	2	28.50	28.60	0	4,461	0.00%
2023/09/26	2.1	28.38	2	28.40	28.10	0.1	4,502	0.00%
2023/09/25	3.2	28.79	3	28.80	28.80	0.2	4,501	0.00%
2023/09/22	1.1	28.60	7.5	28.77	28.80	-6.4	4,513	-0.14%
2023/09/21	3	29.00	0	0.00	28.95	3	4,493	0.07%
2023/09/19	0.1	29.50	1	29.50	29.45	-0.9	4,574	-0.02%
2023/09/18	3	29.25	0	0.00	29.25	3	4,697	0.06%
2023/09/15	0	29.52	0	0.00	29.55	0	4,868	0.00%
2023/09/14	1	29.30	2	29.25	29.30	-1	5,041	-0.02%
2023/09/13	0	29.37	0	0.00	29.15	0	5,083	0.00%
2023/09/12	0	29.75	0	0.00	29.40	0	5,109	0.00%
2023/09/11	0	29.68	0	0.00	29.45	0	5,153	0.00%
2023/09/07	1	30.45	2	30.30	30.20	-1	5,183	-0.02%
2023/09/06	0	31.20	0	0.00	31.00	0	5,181	0.00%
2023/09/05	3	31.25	2.1	31.21	31.40	0.9	5,198	0.02%
2023/09/04	0.1	29.78	0	0.00	29.85	0.1	5,182	0.00%
2023/09/01	1	29.50	0	0.00	29.20	1	5,204	0.02%
2023/08/31	0	28.95	1	29.70	29.65	-1	5,201	-0.02%
2023/08/30	18	28.20	16	28.48	28.65	2	5,211	0.04%
2023/08/29	0	28.16	9	28.07	28.20	-9	5,199	-0.17%
2023/08/28	2	28.03	19	27.86	27.85	-17	5,200	-0.33%
2023/08/25	72	28.31	72	28.26	28.10	0	5,171	0.00%
2023/08/24	3	28.27	13	28.31	28.15	-10	5,156	-0.19%
2023/08/23	16.3	28.36	13	28.43	28.40	3.3	5,133	0.07%
2023/08/22	21.3	28.89	10	29.00	28.85	11.3	5,103	0.22%
2023/08/21	6.7	29.80	4	29.26	29.10	2.6	5,036	0.05%
2023/08/18	23.5	31.13	19.1	31.44	30.70	4.4	4,948	0.09%
2023/08/17	49.6	50.20	7.2	50.10	48.00	42.4	4,648	0.91%
2023/08/16	5.1	49.65	9	49.81	51.10	-3.9	4,361	-0.09%
2023/08/15	6.1	50.71	0	0.00	50.30	6.1	4,278	0.14%
2023/08/14	27.2	51.44	6	50.42	51.00	21.2	4,226	0.50%
2023/08/11	3	52.53	3.1	52.32	52.20	-0.1	4,092	0.00%
2023/08/10	0	52.30	24.2	52.51	52.50	-24.2	4,059	-0.60%
2023/08/09	1.1	52.60	5	52.54	52.40	-4	4,029	-0.10%
2023/08/08	17	52.24	7	52.64	52.20	10	4,058	0.25%
2023/08/07	25	51.69	13.1	51.70	51.70	12	4,045	0.30%
2023/08/04	8	50.95	2	51.55	51.00	6	4,011	0.15%
2023/08/02	36	53.45	16	51.83	51.80	20	3,930	0.51%
2023/08/01	13	56.92	2	56.30	56.30	11	3,761	0.29%
2023/07/31	36	57.03	15.1	58.19	57.00	20.9	3,686	0.57%
2023/07/28	19	54.94	43	56.30	56.60	-24	3,515	-0.68%
2023/07/27	27	52.79	18	50.73	53.00	9	3,175	0.28%
2023/07/26	2	48.08	6	48.28	48.45	-4	2,840	-0.14%
2023/07/25	3	47.30	5.6	46.70	47.80	-2.6	2,800	-0.09%
2023/07/24	2	46.38	3.4	46.19	46.30	-1.4	2,760	-0.05%
2023/07/21	0	45.88	0	0.00	45.80	0	2,764	0.00%
2023/07/20	1	46.05	0	0.00	45.85	1	2,798	0.04%
2023/07/19	0	0.00	1	44.55	44.60	-1	2,785	-0.04%
2023/07/18	0	44.60	6	44.46	44.35	-6	2,839	-0.21%
2023/07/17	1	44.75	4	44.78	44.75	-3	2,869	-0.10%
2023/07/14	0	0.00	1	44.55	44.95	-1	2,936	-0.03%
2023/07/13	2	44.45	1	44.70	44.30	1	3,005	0.03%
2023/07/12	0	44.98	0	0.00	44.80	0	3,065	0.00%
2023/07/11	1	44.90	0	0.00	44.85	1	3,124	0.03%
2023/07/10	2	44.85	0	0.00	44.65	2	3,262	0.06%
2023/07/07	1	44.51	0	0.00	44.75	1	3,377	0.03%
2023/07/06	0	44.65	0	0.00	44.75	0	3,447	0.00%
2023/07/05	2.2	45.31	0	45.30	45.10	2.1	3,526	0.06%
2023/07/04	5.1	44.63	1	44.90	44.60	4.1	3,691	0.11%
2023/07/03	5	43.20	0	0.00	43.85	5	3,886	0.13%
2023/06/30	0.1	43.50	0	0.00	43.30	0.1	4,040	0.00%
2023/06/28	1	43.70	0	0.00	43.45	1	4,109	0.02%
2023/06/27	5.1	43.64	0	0.00	43.65	5.1	4,137	0.12%
2023/06/26	4.1	43.66	6.1	44.24	43.35	-2	4,244	-0.05%
2023/06/21	15.1	45.64	17	46.01	45.65	-1.9	4,211	-0.05%
2023/06/20	16.2	47.37	2.2	47.62	47.35	14	4,108	0.34%
2023/06/19	3.1	49.25	1	49.20	48.90	2.1	4,029	0.05%
2023/06/16	2	49.60	0	0.00	49.65	2	4,137	0.05%
2023/06/15	4.1	49.59	2	49.45	49.55	2.1	4,291	0.05%
2023/06/14	1	49.30	1	49.55	49.30	0	4,711	0.00%
2023/06/13	2	49.00	0	0.00	49.15	2	5,453	0.04%
2023/06/12	1	48.90	15	49.17	48.90	-14	5,456	-0.26%
2023/06/09	5	48.82	15	48.97	49.00	-10	5,447	-0.18%
2023/06/08	0.1	48.80	0	0.00	48.45	0.1	5,418	0.00%
2023/06/07	5	49.35	1	49.05	49.20	4	5,387	0.07%
2023/06/06	1	49.40	0.1	49.35	49.40	0.9	5,367	0.02%
2023/06/05	0	48.70	0	0.00	48.65	0	5,344	0.00%
2023/06/02	0.1	48.55	0	0.00	48.40	0.1	5,303	0.00%
2023/06/01	0	48.60	0	0.00	48.45	0	5,303	0.00%
2023/05/31	10	48.34	0.9	48.60	48.45	9.1	5,305	0.17%
2023/05/30	0.1	48.43	53	48.26	48.40	-52.9	5,314	-1.00%
2023/05/29	0	48.70	1	48.85	48.60	-1	5,308	-0.02%
2023/05/26	0.1	48.60	0	0.00	48.55	0.1	5,297	0.00%
2023/05/25	0	48.60	0	0.00	48.50	0	5,277	0.00%
2023/05/24	1	48.60	0	0.00	48.75	1	5,262	0.02%
2023/05/23	1	48.99	0	0.00	48.50	1	5,243	0.02%
2023/05/22	7	49.07	7	48.65	48.80	0	5,233	0.00%
2023/05/19	2	47.95	0	0.00	48.00	2	5,191	0.04%
2023/05/18	0	48.55	0	0.00	48.30	0	5,146	0.00%
2023/05/17	10	48.70	0	0.00	48.70	10	5,102	0.20%
2023/05/16	0	48.80	1	48.75	48.70	-1	5,084	-0.02%
2023/05/12	0	48.30	7.5	47.35	49.05	-7.5	5,044	-0.15%
2023/05/11	2	48.15	1	48.15	48.25	1	4,967	0.02%
2023/05/10	1	49.05	2	48.95	49.10	-1	4,902	-0.02%
2023/05/09	0	49.25	1	49.15	49.05	-1	4,878	-0.02%
2023/05/08	2	49.40	0	0.00	49.45	2	4,856	0.04%
2023/05/04	0	49.15	0	49.30	49.00	0	4,794	0.00%
2023/05/03	0	48.95	0	49.40	48.55	0	4,767	0.00%
2023/05/02	3	49.83	3	49.63	49.30	0	4,739	0.00%
2023/04/28	0	49.40	4	49.35	49.45	-4	4,707	-0.08%
2023/04/27	5	48.65	1	48.95	48.80	4	4,657	0.09%
2023/04/26	1	48.05	3	48.57	48.60	-2	4,633	-0.04%
2023/04/25	0	48.45	5	48.25	48.20	-5	4,599	-0.11%
2023/04/24	0	0.00	6	48.62	48.90	-6	4,555	-0.13%
2023/04/21	4.1	48.45	1	48.65	48.30	3.1	4,527	0.07%
2023/04/20	10	48.52	1	48.75	48.40	9	4,464	0.20%
2023/04/19	2	48.85	5	49.17	48.70	-3	4,418	-0.07%
2023/04/18	1	49.80	6.5	49.99	49.55	-5.5	4,344	-0.13%
2023/04/17	2	49.30	3	49.40	49.50	-1	4,266	-0.02%
2023/04/14	4	48.54	25	49.41	48.50	-21	4,187	-0.50%
2023/04/13	11	48.75	4	48.39	48.80	7	4,117	0.17%
2023/04/12	2	49.52	20	49.40	49.60	-18	3,967	-0.45%
2023/04/11	8.1	47.88	8	48.09	48.15	0.1	3,828	0.00%
2023/04/10	7.1	47.36	1	46.80	47.20	6.1	3,739	0.16%
2023/04/07	12	47.60	5.5	47.75	47.90	6.5	3,626	0.18%
2023/04/06	20	47.43	13.5	47.72	48.20	6.5	3,428	0.19%
2023/03/31	55	44.64	5	45.61	46.00	50	3,178	1.57%
2023/03/30	6	43.75	1.5	44.10	44.10	4.5	2,984	0.15%
2023/03/29	9	43.51	3.5	43.65	43.80	5.5	2,908	0.19%
2023/03/28	12	43.30	4	43.58	43.60	8	2,874	0.28%
2023/03/27	14.5	44.11	10	44.20	43.30	4.5	2,811	0.16%
2023/03/24	4	43.30	5	42.77	43.50	-1	2,621	-0.04%
2023/03/23	1	42.85	14	42.87	42.80	-13	2,530	-0.51%
2023/03/22	23	42.03	3	42.10	42.35	20	2,451	0.82%
2023/03/21	36	42.73	13	42.49	42.50	23	2,352	0.98%
2023/03/20	28	42.99	24.9	43.11	42.90	3.1	2,199	0.14%
2023/03/17	39.5	42.71	46	42.94	42.60	-6.5	2,013	-0.32%
2023/03/16	687.5	42.47	685.7	42.47	42.45	1.8	1,551	0.12%	大買/大賣/
2023/03/15	0	0.00	3.1	38.90	38.90	-3.1	779	-0.39%
2023/03/14	4.5	35.49	3.4	35.54	35.40	1.2	749	0.15%
2023/03/13	0.5	35.49	2	35.53	35.50	-1.5	738	-0.20%
2023/03/10	3	35.35	4	35.25	35.25	-1	720	-0.14%
2023/03/09	2	35.30	2	35.70	35.10	0	700	0.00%
2023/03/08	0	35.22	0	34.65	35.40	0	682	0.00%
2023/03/07	0	34.70	3	34.78	34.70	-3	652	-0.46%
2023/03/06	0	34.59	3	34.65	34.55	-3	640	-0.47%
2023/03/03	0	34.03	1	34.20	34.00	-1	641	-0.16%
2023/03/02	0	33.33	0	33.70	33.90	0	701	0.00%
2023/03/01	0	33.30	0	0.00	33.45	0	699	0.00%
2023/02/24	0	32.80	11	32.99	33.30	-11	688	-1.60%
2023/02/23	0	0.00	5	32.68	32.60	-5	684	-0.73%
2023/02/22	0	32.25	0	0.00	32.35	0	683	0.00%
2023/02/21	0	32.50	0	0.00	32.40	0	689	0.00%
2023/02/20	0	32.00	12	32.26	32.60	-12	695	-1.73%
2023/02/16	0	31.91	0	0.00	31.85	0	710	0.00%
2023/02/15	0	31.93	0	0.00	31.80	0	741	0.00%
2023/02/14	3	31.95	0	0.00	31.95	3	797	0.38%
2023/02/13	0	31.76	0	0.00	31.75	0	808	0.00%
2023/02/10	0	31.60	0	0.00	31.60	0	822	0.00%
2023/02/09	0.7	31.95	0	0.00	31.85	0.7	820	0.08%
2023/02/08	0	32.00	2	31.95	31.90	-2	817	-0.24%
2023/02/07	0	31.83	4	31.85	31.80	-4	813	-0.49%
2023/02/06	0	0.00	3	31.88	31.75	-3	815	-0.37%
2023/02/03	0	31.78	3	31.87	31.80	-3	810	-0.37%
2023/02/02	0	31.68	0	0.00	31.75	0	803	0.00%
2023/02/01	0	31.80	8	31.71	31.75	-8	800	-1.00%
2023/01/31	0	0.00	5	31.25	31.50	-5	794	-0.63%
2023/01/16	0	0.00	2	30.50	30.45	-2	786	-0.25%
2023/01/11	0	31.10	0	0.00	31.00	0	846	0.00%
2023/01/10	1	31.60	0	0.00	31.45	1	845	0.12%
2022/12/30	0	0.00	2	31.28	31.25	-2	861	-0.23%
2022/12/21	2	29.98	0	0.00	30.00	2	887	0.23%
2022/12/16	0	30.95	0	0.00	30.80	0	896	0.00%
2022/12/14	0	0.00	1	30.80	30.90	-1	913	-0.11%
2022/12/09	1	30.90	0	0.00	30.90	1	905	0.11%
2022/12/08	2	30.78	0	0.00	31.05	2	903	0.22%
2022/12/07	1	30.95	0	0.00	31.00	1	898	0.11%
2022/12/06	3	31.28	0	0.00	31.15	3	897	0.33%
2022/12/05	4	31.51	0	0.00	31.45	4	897	0.45%
2022/11/30	2.3	31.88	0	0.00	32.00	2.3	887	0.26%
2022/11/29	2	31.40	0	0.00	31.45	2	881	0.23%
2022/11/28	2	31.40	0	0.00	31.30	2	882	0.23%
2022/11/24	15	31.91	70	31.55	31.60	-55	856	-6.42%
2022/11/23	0.6	33.40	0	0.00	33.45	0.6	770	0.08%
2022/11/17	0	0.00	1	32.75	32.75	-1	726	-0.14%
2022/11/16	10.1	33.00	0	0.00	32.60	10.1	720	1.40%
2022/11/14	10	32.70	6	32.85	32.75	4	711	0.56%
2022/11/11	1	32.35	1	32.75	32.70	0	711	0.00%
2022/11/10	11	32.61	0	0.00	32.40	11	707	1.55%
2022/11/08	40	30.60	0	0.00	30.75	40	672	5.95%
2022/11/02	2.2	29.75	0	0.00	29.15	2.2	685	0.32%
2022/11/01	0	0.00	1	29.65	29.75	-1	682	-0.15%
2022/10/24	1	29.60	0	0.00	29.50	1	804	0.12%
2022/10/20	1	29.00	0	0.00	28.45	1	805	0.12%
2022/10/13	0	0.00	42	29.37	28.80	-42	779	-5.39%
2022/10/12	40	30.83	0	0.00	31.10	40	762	5.25%
2022/10/06	2	32.10	0	0.00	31.50	2	767	0.26%
2022/09/30	0	0.00	2	32.00	32.00	-2	753	-0.27%
2022/09/28	0	0.00	1	31.10	30.95	-1	754	-0.13%
2022/09/22	0	33.35	0	0.00	32.50	0	819	0.00%
2022/09/16	0.1	33.35	0	0.00	33.35	0.1	906	0.01%
2022/09/15	6	33.44	0	0.00	33.25	6	995	0.60%
2022/08/24	0	0.00	0.1	31.65	32.00	-0.1	1,168	-0.01%
2022/08/22	0	31.90	0	0.00	31.65	0	1,179	0.00%
2022/08/18	1	31.55	0	0.00	31.50	1	1,178	0.09%
2022/08/17	2	32.45	1	32.60	32.50	1	1,162	0.09%
2022/08/16	0	31.80	1	31.55	31.75	-1	1,144	-0.08%
2022/08/15	1	31.01	2	31.20	31.30	-1	1,128	-0.09%
2022/08/12	0	30.60	0	0.00	31.00	0	1,115	0.00%
2022/08/08	0	29.60	0	0.00	29.65	0	1,098	0.00%
2022/08/05	0	29.20	0	0.00	29.65	0	1,100	0.00%
2022/08/01	0	28.75	0	0.00	29.30	0	1,086	0.00%
2022/07/29	0	27.28	9.2	27.22	27.65	-9.1	1,055	-0.86%
2022/07/26	0	28.45	0	0.00	28.30	0	1,017	0.00%
2022/07/22	0	27.20	0	0.00	28.05	0	1,006	0.00%
2022/07/21	0	27.20	0	0.00	27.00	0	1,001	0.00%
2022/07/08	0	0.00	2	27.15	26.80	-2	972	-0.21%
2022/07/06	5	26.93	0	0.00	26.90	5	971	0.51%
2022/07/05	2	27.15	0	0.00	27.20	2	976	0.20%
2022/07/04	0	0.00	1	25.70	26.45	-1	969	-0.10%
2022/07/01	0	0.00	2	26.43	25.60	-2	963	-0.21%
2022/06/30	4.1	27.20	0	0.00	26.55	4.1	962	0.42%
2022/06/29	2	28.00	19	28.25	28.20	-17	946	-1.80%
2022/06/28	7	29.43	0	0.00	29.50	7	902	0.78%
2022/06/27	4.1	29.62	8	29.78	29.65	-3.9	903	-0.44%
2022/06/23	0.1	29.35	22	29.50	30.40	-21.9	930	-2.36%
2022/06/21	0.1	32.30	0	0.00	32.40	0.1	876	0.01%
2022/06/20	2	32.00	4	32.24	32.10	-2	895	-0.22%
2022/06/17	2	32.75	7	32.81	32.95	-5	910	-0.55%
2022/06/15	0	0.00	22	34.10	34.10	-22	949	-2.32%
2022/06/14	19	33.22	10	33.48	33.50	9	963	0.93%
2022/06/10	8	34.37	0	0.00	34.25	8	1,029	0.78%
2022/06/09	22	35.32	0	0.00	35.25	22	1,009	2.18%
2022/06/08	17	35.34	3	36.22	35.95	14	992	1.41%
2022/06/07	2	37.35	0	0.00	37.25	2	946	0.21%
2022/06/06	0	37.25	2	37.20	37.35	-2	917	-0.22%
2022/06/02	0	0.00	2	36.70	36.55	-2	919	-0.22%
2022/06/01	0	0.00	2	36.35	36.60	-2	926	-0.22%
2022/05/31	0	0.00	4	36.20	36.10	-4	912	-0.44%
2022/05/25	0	35.05	0	0.00	35.00	0	891	0.00%
2022/05/23	10	34.85	0	0.00	34.95	10	880	1.14%
2022/05/17	0	0.00	2	34.15	34.15	-2	874	-0.23%
2022/05/13	0	33.65	0	0.00	34.10	0	872	0.00%
2022/04/29	3	33.57	4	33.78	33.70	-1	847	-0.12%
2022/04/28	1	33.50	4	33.45	33.60	-3	851	-0.35%
2022/04/27	1	33.20	1	33.55	33.55	0	851	0.00%
2022/04/26	4.1	33.71	3	34.00	34.00	1.1	843	0.13%
2022/04/25	1	33.70	0	0.00	33.80	1	851	0.12%
2022/04/20	0	34.50	2	34.70	34.50	-2	886	-0.22%
2022/04/19	0	34.45	4	34.40	34.65	-4	894	-0.45%
2022/04/12	2	34.05	0	0.00	34.00	2	928	0.22%
2022/04/11	27.1	34.60	3	34.55	34.35	24.1	933	2.58%
2022/04/08	13	34.68	12	34.34	34.80	1	932	0.11%
2022/04/07	0	33.80	0	33.80	33.75	0	924	0.00%
2022/04/06	2	34.10	0	0.00	34.05	2	913	0.22%
2022/03/31	3	34.44	4	34.70	34.70	-1	875	-0.11%
2022/03/30	0	34.71	2	34.95	34.75	-2	873	-0.23%
2022/03/29	6	34.75	5	34.89	34.95	1	853	0.12%
2022/03/28	2.1	34.31	4	34.96	35.40	-1.9	827	-0.23%
2022/03/25	8.1	35.13	6	35.28	35.30	2.1	802	0.26%
2022/03/24	3	35.37	2	35.50	35.50	1	795	0.13%
2022/03/23	9.2	35.46	10	35.60	35.70	-0.9	781	-0.11%
2022/03/22	0	0.00	2	35.60	35.80	-2	771	-0.26%
2022/03/21	1	35.50	2	35.50	35.95	-1	752	-0.13%
2022/03/18	1	35.60	4	35.51	35.95	-3	730	-0.41%
2022/03/17	2	36.05	0	0.00	36.05	2	726	0.28%
2022/03/16	5.1	36.31	1	36.65	36.25	4.1	708	0.59%
2022/03/14	0	39.10	0	0.00	39.15	0	620	0.00%
2022/03/09	0	39.05	0	0.00	39.00	0	623	0.00%
2022/03/08	0	0.00	1.8	38.81	39.00	-1.8	626	-0.29%
2022/03/07	1	38.85	8	38.88	39.15	-7	617	-1.13%
2022/03/01	1	39.35	0	0.00	39.45	1	639	0.16%
2022/02/25	2	39.25	2	39.30	39.35	0	643	0.00%
2022/02/24	0	0.00	1	39.20	39.35	-1	650	-0.15%
2022/02/22	0.1	39.50	4	39.20	39.40	-4	652	-0.61%
2022/02/17	0	0.00	1	39.35	39.40	-1	670	-0.15%
2022/02/11	0	0.00	10	39.28	39.30	-10	769	-1.30%
2022/02/09	1.1	39.36	0	0.00	39.50	1.1	775	0.14%
2022/02/08	1.2	39.37	0	0.00	39.55	1.2	773	0.15%
2022/02/07	0	0.00	2	39.50	39.55	-2	771	-0.26%
2022/01/26	1	38.90	3	38.97	39.00	-2	769	-0.26%
2022/01/25	4	38.75	0	0.00	39.00	4	773	0.52%
2022/01/21	1	38.90	2	39.00	38.95	-1	770	-0.13%
2022/01/20	0.1	39.20	0	0.00	39.30	0.1	763	0.01%
2022/01/19	1	39.25	0	0.00	39.30	1	763	0.13%
2022/01/18	1	39.10	0	0.00	39.00	1	759	0.13%
2022/01/17	1.1	39.14	5	39.30	39.40	-3.9	751	-0.52%
2022/01/14	3.1	39.50	15.1	39.35	39.85	-12	722	-1.66%
2022/01/12	8	39.83	1	39.80	40.05	7	705	0.99%
2022/01/11	3.1	39.89	0	0.00	40.05	3.1	692	0.45%
2022/01/10	0	0.00	1	39.95	40.15	-1	685	-0.15%
2022/01/07	2	40.05	0	0.00	40.15	2	684	0.29%
2022/01/06	0.1	40.15	0	0.00	40.40	0.1	670	0.01%
2022/01/05	0.1	40.20	0	0.00	40.40	0.1	665	0.02%
2022/01/04	0.1	40.25	0	0.00	40.50	0.1	665	0.02%
2022/01/03	2	40.30	0	0.00	40.55	2	658	0.30%
2021/12/30	2.1	40.75	0	0.00	40.65	2.1	653	0.32%
2021/12/28	0.2	40.42	0	0.00	40.30	0.2	659	0.02%
2021/12/23	1	40.30	10	40.30	40.25	-9	667	-1.35%
2021/12/22	0.1	40.25	0	0.00	40.15	0.1	669	0.01%
2021/12/21	1.1	40.29	0	0.00	40.20	1.1	665	0.17%
2021/12/20	2	40.98	0	0.00	40.90	2	657	0.30%
2021/12/16	0	0.00	5	41.35	41.60	-5	638	-0.78%
2021/12/10	0	0.00	0.2	41.65	41.85	-0.2	641	-0.03%
2021/12/09	0	0.00	2	41.60	41.70	-2	661	-0.30%
2021/12/07	3.2	41.43	0	0.00	41.50	3.2	658	0.49%
2021/12/02	0	0.00	11	40.66	40.75	-11	655	-1.68%
2021/11/29	1	40.05	0	0.00	40.45	1	678	0.15%
2021/11/26	0	0.00	1	40.60	40.85	-1	684	-0.15%
2021/11/25	1	40.95	1	41.20	41.20	0	678	0.00%
2021/11/23	0	0.00	2	39.95	39.90	-2	707	-0.28%
2021/11/22	0	0.00	1	40.25	40.20	-1	741	-0.13%
2021/11/18	7	40.11	0	0.00	40.35	7	862	0.81%
2021/11/17	1	40.05	0	0.00	40.40	1	887	0.11%
2021/11/16	8	40.12	0	0.00	40.20	8	894	0.89%
2021/11/15	3	40.18	0	0.00	40.10	3	898	0.33%
2021/11/12	1	40.35	2.6	40.29	40.65	-1.6	892	-0.18%
2021/11/11	1	39.30	2	39.55	39.35	-1	871	-0.11%
2021/11/09	0	0.00	0.6	38.95	38.90	-0.6	874	-0.07%
2021/11/03	5	39.10	0	0.00	39.05	5	949	0.53%
2021/11/01	1	38.85	1	38.85	38.85	0	969	0.00%
2021/10/29	1.1	38.80	0	0.00	38.80	1.1	989	0.11%
2021/10/28	5.1	38.75	0	0.00	38.80	5.1	1,030	0.50%
2021/10/27	6	38.68	0	0.00	38.80	6	1,105	0.54%
2021/10/22	1	38.90	0	0.00	39.00	1	1,273	0.08%
2021/10/19	0.2	39.20	0.5	39.20	39.15	-0.3	1,282	-0.02%
2021/10/18	0	0.00	0.2	39.10	39.05	-0.2	1,284	-0.02%
2021/10/14	0	0.00	0.3	38.56	38.55	-0.3	1,288	-0.02%
2021/10/12	0	0.00	3	38.60	38.60	-3	1,298	-0.23%
2021/10/08	1	38.35	1	38.45	38.45	0	1,297	0.00%
2021/10/07	2	38.25	1	38.30	38.30	1	1,303	0.08%
2021/10/06	5	38.01	0	0.00	38.00	5	1,309	0.38%
2021/10/05	0	0.00	1	38.10	38.10	-1	1,314	-0.08%
2021/10/04	1	37.95	0	0.00	37.95	1	1,314	0.08%
2021/10/01	3	38.15	0	0.00	38.10	3	1,321	0.23%
2021/09/30	7	38.30	0	0.00	38.40	7	1,323	0.53%
2021/09/29	0	0.00	15	38.20	38.40	-15	1,326	-1.13%
2021/09/27	5	38.30	0	0.00	38.30	5	1,328	0.38%
2021/09/24	1	38.30	0	0.00	38.20	1	1,332	0.08%
2021/09/23	0	38.20	0	0.00	37.95	0	1,333	0.00%
2021/09/22	0	0.00	0.1	38.05	37.85	-0.1	1,333	-0.01%
2021/09/16	3.1	38.45	0	0.00	38.30	3.1	1,320	0.24%
2021/09/10	0	0.00	2	39.08	39.20	-2	1,274	-0.16%
2021/09/09	0	0.00	1	38.55	39.00	-1	1,272	-0.08%
2021/09/08	3	38.60	0	0.00	38.55	3	1,268	0.24%
2021/09/07	1	38.80	0	0.00	38.75	1	1,259	0.08%
2021/09/06	0	39.25	1.4	38.95	38.75	-1.4	1,253	-0.11%
2021/09/03	0	39.40	0.1	39.30	39.15	0	1,247	0.00%
2021/09/02	4	39.35	1	39.35	39.10	3	1,241	0.24%
2021/09/01	0	0.00	1	39.70	39.70	-1	1,227	-0.08%
2021/08/31	5.1	38.65	0	0.00	38.75	5.1	1,214	0.42%
2021/08/30	0	38.55	0	0.00	38.65	0	1,215	0.00%
2021/08/27	1	38.05	0.1	38.20	38.00	0.9	1,202	0.08%
2021/08/26	3	38.57	6.5	38.57	38.55	-3.5	1,163	-0.30%
2021/08/25	14.7	42.01	13	42.09	42.20	1.7	1,127	0.15%
2021/08/24	33	42.18	1.6	42.14	42.10	31.4	1,050	2.99%
2021/08/23	3	42.25	2	42.25	42.25	1	1,012	0.10%
2021/08/20	4	42.04	0	0.00	42.10	4	982	0.41%
2021/08/19	0.1	42.44	0	0.00	42.10	0.1	970	0.01%
2021/08/18	1	42.60	2	42.30	42.50	-1	963	-0.10%
2021/08/17	2	42.01	0	0.00	41.95	2	947	0.21%
2021/08/16	3.1	42.78	0	0.00	42.50	3.1	935	0.33%
2021/08/13	4.1	43.00	2	43.25	42.95	2.1	912	0.22%
2021/08/12	0	43.05	0	0.00	43.05	0	906	0.00%
2021/08/11	0	43.10	0	0.00	42.65	0	895	0.00%
2021/08/10	1.1	41.68	9	43.24	43.05	-8	894	-0.89%
2021/08/09	12.7	44.03	1	43.70	43.75	11.7	905	1.29%
2021/08/06	0	44.35	5	44.48	44.70	-5	912	-0.55%
2021/08/05	1	44.35	0	0.00	44.40	1	938	0.11%
2021/08/04	4	44.14	16	44.14	44.45	-12	994	-1.21%
2021/08/03	5.5	43.66	3	44.05	44.40	2.5	1,012	0.25%
2021/08/02	2	43.05	3	44.00	43.20	-1	992	-0.10%
2021/07/30	22	42.53	18	42.47	42.95	4	932	0.43%
2021/07/29	2	40.58	0	0.00	40.60	2	792	0.25%
2021/07/28	0	0.00	4	40.16	40.35	-4	792	-0.50%
2021/07/27	1	40.50	0	0.00	40.50	1	826	0.12%
2021/07/26	0	40.70	4	40.80	40.70	-4	847	-0.47%
2021/07/23	0	40.33	1	40.35	40.40	-1	863	-0.11%
2021/07/22	0	0.00	10	40.05	40.15	-10	872	-1.15%
2021/07/21	0	40.16	0	0.00	39.90	0	891	0.00%
2021/07/16	0	40.20	1	40.25	40.35	-1	947	-0.11%
2021/07/14	0	39.75	0	0.00	39.70	0	968	0.00%
2021/07/13	0	39.83	3	39.95	39.60	-3	998	-0.30%
2021/07/12	7	40.06	0	0.00	40.00	7	1,013	0.69%
2021/07/02	2.1	39.04	0	0.00	38.95	2.1	1,087	0.19%
2021/06/29	1	38.90	0	0.00	38.80	1	1,120	0.09%
2021/06/28	5	39.05	0	0.00	39.05	5	1,136	0.44%
2021/06/21	0	0.00	0.2	39.05	38.90	-0.2	1,484	-0.01%
2021/06/18	0.1	39.25	0	0.00	39.15	0.1	1,527	0.01%
2021/06/17	1	39.30	0	0.00	39.40	1	1,565	0.06%
2021/06/15	0.1	39.30	0	0.00	39.40	0.1	1,616	0.01%
2021/06/11	0	0.00	125	39.00	39.25	-125	1,647	-7.59%	大賣/鉅額交易
2021/06/08	0	0.00	1.2	38.75	38.85	-1.2	1,702	-0.07%
2021/06/07	2	38.65	0	0.00	38.50	2	1,704	0.12%
2021/05/31	0	0.00	1	39.00	38.90	-1	1,783	-0.06%
2021/05/24	0	0.00	2	39.03	39.30	-2	1,823	-0.11%
2021/05/20	0	0.00	1	38.50	38.25	-1	1,833	-0.05%
2021/05/18	0	0.00	6	38.01	38.10	-6	1,840	-0.33%
2021/05/17	3	36.03	4	36.40	36.15	-1	1,839	-0.05%
2021/05/14	3	37.28	2	37.68	37.30	1	1,806	0.06%
2021/05/13	7	37.42	0	0.00	37.55	7	1,779	0.39%
2021/05/11	1	39.85	4.4	39.97	39.75	-3.4	1,681	-0.20%
2021/05/10	0	0.00	12	40.48	40.40	-12	1,666	-0.72%
2021/05/07	2	39.90	0	0.00	39.95	2	1,655	0.12%
2021/05/06	1	39.80	0	0.00	39.80	1	1,645	0.06%
2021/05/04	2	39.35	4	38.90	39.25	-2	1,636	-0.12%
2021/05/03	5	40.18	0	40.20	40.15	5	1,606	0.31%
2021/04/28	3	40.27	1	40.30	40.35	2	1,605	0.12%
2021/04/26	1	40.00	1	40.10	39.95	0	1,605	0.00%
2021/04/23	0	0.00	1	39.80	39.90	-1	1,599	-0.06%
2021/04/22	1	39.75	3	40.05	39.75	-2	1,617	-0.12%
2021/04/21	3	39.80	3	39.65	39.80	0	1,594	0.00%
2021/04/20	5	39.49	20.2	39.50	39.60	-15.2	1,598	-0.95%
2021/04/19	1	39.75	5	39.77	39.75	-4	1,625	-0.25%
2021/04/16	1	39.00	0	0.00	39.25	1	1,600	0.06%
2021/04/14	3	38.42	0	0.00	38.55	3	1,624	0.18%
2021/04/13	5	38.55	0	0.00	38.45	5	1,633	0.31%
2021/04/12	1	38.25	46	38.30	38.35	-45	1,648	-2.73%
2021/04/09	4	38.90	0	0.00	38.65	4	1,628	0.25%
2021/04/08	4	38.94	0	0.00	38.95	4	1,616	0.25%
2021/04/06	0.1	39.60	0	0.00	38.85	0.1	1,610	0.01%
2021/04/01	2	38.98	0	0.00	38.90	2	1,603	0.12%
2021/03/30	5	38.85	13	38.93	38.90	-8	1,582	-0.51%
2021/03/29	8	38.58	0	0.00	38.85	8	1,563	0.51%
2021/03/26	1	39.10	2	39.15	39.10	-1	1,513	-0.07%
2021/03/25	43	39.42	24	39.20	39.60	19	1,493	1.27%
2021/03/23	21	42.32	10	42.55	42.60	11	1,294	0.85%
2021/03/22	3	43.47	8	43.59	43.90	-5	1,256	-0.40%
2021/03/19	2	42.25	10	42.15	42.50	-8	1,229	-0.65%
2021/03/18	0	0.00	2	42.65	42.75	-2	1,214	-0.16%
2021/03/17	1	41.15	0	0.00	41.40	1	1,195	0.08%
2021/03/09	0	0.00	4	40.20	40.20	-4	1,292	-0.31%
2021/03/08	1	39.95	4	40.15	40.15	-3	1,281	-0.23%
2021/03/05	25	40.47	24	40.39	40.40	1	1,275	0.08%
2021/03/04	0	0.00	2	40.40	40.80	-2	1,253	-0.16%
2021/03/02	0	0.00	1	39.95	39.95	-1	1,237	-0.08%
2021/02/25	0	0.00	2	39.85	39.90	-2	1,237	-0.16%
2021/02/22	0	0.00	10	39.65	39.50	-10	1,319	-0.76%
2021/02/18	0.1	39.20	0	0.00	39.20	0.1	1,351	0.01%
2021/01/18	4	37.96	0	0.00	38.35	4	1,316	0.30%
2021/01/15	0	0.00	5	38.70	38.35	-5	1,308	-0.38%
2021/01/14	2	38.85	2	39.00	39.00	0	1,324	0.00%
2021/01/07	0	0.00	5	40.20	40.20	-5	1,240	-0.40%
2021/01/05	0	0.00	2	39.65	39.95	-2	1,233	-0.16%
2021/01/04	0	0.00	1	39.30	39.55	-1	1,208	-0.08%
2020/12/31	0	0.00	1	39.20	39.40	-1	1,203	-0.08%
2020/12/30	0	0.00	1	39.05	39.10	-1	1,198	-0.08%
2020/12/29	1	38.90	2	39.20	39.20	-1	1,213	-0.08%
2020/12/24	5	39.05	0	0.00	39.20	5	1,264	0.40%
2020/12/22	1	39.15	0	0.00	38.95	1	1,298	0.08%
2020/12/21	6	39.45	0	0.00	39.20	6	1,316	0.46%
2020/12/18	0	0.00	1	38.30	38.40	-1	1,302	-0.08%
2020/12/15	1	38.00	0	0.00	38.20	1	1,340	0.07%
2020/12/14	2	38.08	0	0.00	38.10	2	1,358	0.15%
2020/12/10	7	38.39	0	0.00	38.35	7	1,468	0.48%
2020/12/09	10	37.24	7	37.45	37.90	3	1,458	0.21%
2020/12/08	15	39.07	3	38.88	38.25	12	1,396	0.86%
2020/12/07	72	40.28	5	39.65	39.80	67	1,345	4.98%
2020/12/04	0	0.00	0.5	39.50	39.60	-0.5	1,327	-0.04%
2020/12/03	0	0.00	0.2	39.60	39.70	-0.2	1,333	-0.01%
2020/12/01	2	39.30	0	0.00	39.65	2	1,362	0.15%
2020/11/27	0	0.00	1	39.85	39.90	-1	1,370	-0.07%
2020/11/24	2	39.08	4	39.20	39.10	-2	1,382	-0.14%
2020/11/23	2	39.08	6	39.11	39.30	-4	1,386	-0.29%
2020/11/20	3	39.07	1	40.05	38.95	2	1,381	0.14%
2020/11/19	0	0.00	0.1	40.40	40.45	-0.1	1,358	-0.01%
2020/11/18	6	39.95	24	40.16	40.25	-18	1,429	-1.26%
2020/11/16	0	0.00	0.8	39.20	39.35	-0.8	1,446	-0.06%
2020/11/13	0	0.00	0.1	39.15	39.35	-0.1	1,464	0.00%
2020/11/11	125	39.80	1	39.65	39.55	124	1,475	8.40%	大買/鉅額交易
2020/11/10	3	39.48	0	0.00	39.05	3	1,458	0.21%
2020/11/09	1	39.00	0	0.00	39.00	1	1,443	0.07%
2020/11/03	1	38.45	0	0.00	38.45	1	1,445	0.07%
2020/10/30	1	38.50	0	0.00	38.60	1	1,449	0.07%
2020/10/28	0	0.00	2	39.40	39.45	-2	1,445	-0.14%
2020/10/23	0	0.00	1	39.70	39.70	-1	1,506	-0.07%
2020/10/22	0	0.00	3	39.15	39.70	-3	1,512	-0.20%
2020/10/21	3	39.17	1	39.15	39.05	2	1,485	0.13%
2020/10/07	3	38.48	0	0.00	38.65	3	1,579	0.19%
2020/10/05	0	0.00	1	39.00	39.20	-1	1,665	-0.06%
2020/09/30	0	0.00	15	38.05	38.00	-15	1,736	-0.86%
2020/09/25	3	36.60	0	0.00	36.95	3	2,064	0.15%
2020/09/22	0	0.00	1	38.00	38.00	-1	2,155	-0.05%
2020/09/21	0	0.00	1	38.00	38.30	-1	2,185	-0.05%
2020/09/18	0	0.00	2	37.90	38.05	-2	2,207	-0.09%
2020/09/16	28	38.83	26	39.27	38.70	2	2,193	0.09%
2020/09/15	2	37.55	1	38.20	38.35	1	2,168	0.05%
2020/09/14	2	37.20	0	0.00	37.20	2	2,140	0.09%
2020/09/11	15	36.69	5	36.60	36.80	10	2,144	0.47%
2020/09/10	2	36.80	0	0.00	36.85	2	2,141	0.09%
2020/09/09	25	36.59	0	0.00	36.85	25	2,155	1.16%
2020/09/01	15	37.15	0	0.00	37.50	15	2,213	0.68%
2020/08/31	5	37.60	4	37.50	37.80	1	2,206	0.05%
2020/08/25	19	37.60	1	37.20	37.25	18	2,270	0.79%
2020/08/24	0	0.00	20	37.04	37.85	-20	2,238	-0.89%
2020/08/20	17	34.81	11	34.74	35.20	6	2,186	0.27%
2020/08/19	0	0.00	1	36.00	35.90	-1	2,184	-0.05%
2020/08/17	2	35.20	0	0.00	35.35	2	2,223	0.09%
2020/08/14	0	0.00	1	35.35	35.35	-1	2,226	-0.04%
2020/08/13	2	35.23	0	0.00	35.50	2	2,230	0.09%
2020/08/11	2	35.45	0	0.00	35.75	2	2,260	0.09%
2020/08/07	1	35.10	1	35.45	35.45	0	2,309	0.00%
2020/08/06	2	35.30	1	35.35	35.45	1	2,308	0.04%
2020/08/03	2	35.80	0	0.00	35.50	2	2,355	0.08%
2020/07/31	1	36.40	0	0.00	36.35	1	2,352	0.04%
2020/07/30	0	0.00	1	35.70	36.00	-1	2,345	-0.04%
2020/07/29	0	0.00	5	34.95	35.00	-5	2,332	-0.21%
2020/07/27	1	34.05	0	0.00	33.80	1	2,356	0.04%
2020/07/24	0	0.00	4	34.45	34.35	-4	2,369	-0.17%
2020/07/23	8	34.60	0	0.00	34.75	8	2,368	0.34%
2020/07/22	4	34.83	0	0.00	34.70	4	2,383	0.17%
2020/07/20	0	0.00	2	34.73	34.90	-2	2,376	-0.08%
2020/07/16	0	0.00	4	35.28	35.20	-4	2,413	-0.17%
2020/07/15	5	33.85	13	34.19	34.60	-8	2,394	-0.33%
2020/07/14	7	33.15	0	0.00	33.30	7	2,376	0.29%
2020/07/10	19	33.38	4	33.19	33.75	15	2,330	0.64%
2020/07/09	3	34.27	0	0.00	34.15	3	2,279	0.13%
2020/07/08	8	35.89	2	35.20	35.85	6	2,192	0.27%
2020/07/07	1	38.90	3	38.97	39.40	-2	2,044	-0.10%
2020/07/06	2	38.95	3.9	39.08	39.50	-1.9	1,963	-0.10%
2020/07/03	3	38.33	10	37.90	38.70	-7	1,897	-0.37%
2020/07/02	11	36.81	1	36.80	36.85	10	1,813	0.55%
2020/07/01	3	36.13	2	36.10	36.35	1	1,795	0.06%
2020/06/29	4	36.10	0	0.00	36.00	4	1,770	0.23%
2020/06/23	11	35.80	0	0.00	35.80	11	1,936	0.57%
2020/06/22	10	35.92	0	0.00	36.15	10	1,911	0.52%
2020/06/17	0	0.00	8	34.18	34.40	-8	1,889	-0.42%
2020/06/16	0	0.00	5	34.09	34.20	-5	1,925	-0.26%
2020/06/12	16	32.98	17	33.89	34.05	-1	2,007	-0.05%
2020/06/11	16	33.80	13	33.80	34.20	3	2,034	0.15%
2020/06/08	52	34.60	2	34.60	34.75	50	2,132	2.34%
2020/06/05	1	34.95	0	0.00	35.00	1	2,122	0.05%
2020/06/03	5	34.95	0	0.00	34.90	5	2,179	0.23%
2020/06/02	6	34.58	1	34.75	34.75	5	2,159	0.23%
2020/06/01	0	0.00	1	34.45	34.60	-1	2,151	-0.05%
2020/05/28	1	33.80	0	0.00	33.85	1	2,139	0.05%
2020/05/27	2	33.90	18	33.90	34.00	-16	2,147	-0.74%
2020/05/26	13	33.62	1	33.40	33.70	12	2,157	0.56%
2020/05/25	1	32.45	4	32.80	33.35	-3	2,133	-0.14%
2020/05/22	0	0.00	3	32.18	32.10	-3	2,085	-0.14%
2020/05/21	0	0.00	1.2	32.11	32.15	-1.2	2,092	-0.06%
2020/05/20	0	0.00	5	32.06	32.10	-5	2,094	-0.24%
2020/05/18	2	31.95	1	31.65	31.95	1	2,074	0.05%
2020/05/14	3	31.28	1	31.15	31.45	2	2,038	0.10%
2020/05/13	0	0.00	2	31.75	31.80	-2	2,007	-0.10%
2020/05/12	0	0.00	8	31.90	31.85	-8	2,023	-0.40%
2020/05/11	2	31.85	6	32.08	32.15	-4	2,011	-0.20%
2020/05/08	0	0.00	4	31.74	31.60	-4	1,990	-0.20%
2020/05/07	6	31.59	2	31.65	31.75	4	1,982	0.20%
2020/05/05	0	0.00	1	32.00	32.00	-1	1,973	-0.05%
2020/05/04	79	31.83	1	31.85	32.00	78	1,975	3.95%
2020/04/30	7	32.57	1	32.50	32.40	6	1,959	0.31%
2020/04/29	0	0.00	5	31.55	32.00	-5	1,952	-0.26%
2020/04/28	0	0.00	1	31.15	31.30	-1	1,947	-0.05%
2020/04/23	0	0.00	2	30.58	30.65	-2	1,972	-0.10%
2020/04/22	1	30.40	1	30.50	30.65	0	1,967	0.00%
2020/04/21	1	29.80	1	30.05	30.05	0	1,942	0.00%
2020/04/20	1	30.55	1	30.60	30.75	0	1,901	0.00%
2020/04/17	1	30.80	0	30.75	30.80	1	1,900	0.05%
2020/04/16	6	30.74	0	0.00	30.80	6	1,883	0.32%
2020/04/15	0	30.75	0	0.00	30.90	0	1,878	0.00%
2020/04/14	0	30.70	1	30.70	30.80	-0.9	1,873	-0.05%
2020/04/13	1	30.80	0	0.00	30.65	1	1,877	0.05%
2020/04/10	2	30.25	1	29.65	30.35	1	1,878	0.05%
2020/04/09	1	29.20	0	0.00	29.50	1	1,869	0.05%
2020/04/07	0	0.00	5	29.10	29.15	-5	1,947	-0.26%
2020/04/01	6	28.86	0	0.00	28.90	6	2,005	0.30%
2020/03/31	1	28.95	1	29.00	29.00	0	2,002	0.00%
2020/03/30	1	28.60	1	28.65	28.85	0	1,993	0.00%
2020/03/27	2	28.98	3	28.90	28.30	-1	1,989	-0.05%
2020/03/24	3	23.33	1	23.35	23.60	2	1,842	0.11%
2020/03/23	1	22.35	0	0.00	22.30	1	1,846	0.05%
2020/03/20	0	0.00	1	22.30	22.35	-1	1,855	-0.05%
2020/03/19	2	20.48	0	0.00	20.45	2	1,817	0.11%
2020/03/18	1	23.45	0	0.00	22.70	1	1,755	0.06%
2020/03/17	1	23.10	5	23.06	24.00	-4	1,742	-0.23%
2020/03/16	3	24.33	0	0.00	24.70	3	1,713	0.18%
2020/03/13	3.1	24.35	3	24.40	26.55	0.1	1,715	0.00%
2020/03/10	1	26.85	3	26.70	27.75	-2	1,618	-0.12%
2020/03/09	4	28.24	0	0.00	28.00	4	1,569	0.25%
2020/03/06	4	29.65	4	29.30	29.25	0	1,532	0.00%
2020/03/05	1	29.25	0	0.00	29.40	1	1,525	0.07%
2020/03/04	4.2	28.68	1	28.90	28.90	3.2	1,530	0.21%
2020/03/03	1	29.50	0	0.00	29.50	1	1,523	0.07%
2020/03/02	2	28.50	0	0.00	29.40	2	1,522	0.13%
2020/02/27	4	30.14	0	0.00	29.90	4	1,510	0.26%
2020/02/26	2	30.80	0	0.00	31.05	2	1,526	0.13%
2020/02/25	0	31.30	0	0.00	31.30	0	1,526	0.00%
2020/02/24	1	31.30	2	31.45	31.60	-1	1,535	-0.07%
2020/02/19	0	0.00	5	32.30	32.45	-5	1,585	-0.32%
2020/02/18	3	32.10	8	32.34	32.25	-5	1,592	-0.31%
2020/02/17	1	32.25	1	32.45	32.50	0	1,598	0.00%
2020/02/14	1	32.30	2	32.63	32.60	-1	1,595	-0.06%
2020/02/13	0	0.00	2	32.48	32.50	-2	1,598	-0.13%
2020/02/12	5	31.60	0	0.00	31.75	5	1,582	0.32%
2020/02/10	6	30.61	0	0.00	30.70	6	1,576	0.38%
2020/02/07	5	30.39	0	0.00	30.65	5	1,595	0.31%
2020/02/06	1	31.20	0	0.00	30.95	1	1,594	0.06%
2020/02/05	7	30.54	0	0.00	30.40	7	1,587	0.44%
2020/02/04	4	30.65	0	0.00	30.75	4	1,592	0.25%
2020/02/03	2	29.95	0	0.00	30.35	2	1,612	0.12%
2020/01/31	2	30.20	0	0.00	30.75	2	1,621	0.12%
2020/01/30	22	30.18	37.8	30.04	29.85	-15.8	1,629	-0.97%
2020/01/17	2	31.83	0	0.00	32.00	2	1,610	0.12%
2020/01/16	21	32.00	0	0.00	32.05	21	1,617	1.30%
2020/01/14	1	31.90	0	0.00	32.00	1	1,678	0.06%
2020/01/08	2	31.40	0	0.00	31.60	2	1,688	0.12%
2020/01/06	1	31.15	0	0.00	31.65	1	1,665	0.06%
2020/01/03	0	0.00	1	31.65	31.95	-1	1,633	-0.06%
2020/01/02	4	32.14	1	32.00	32.10	3	1,604	0.19%
2019/12/31	4	31.63	4	31.94	31.60	0	1,585	0.00%
2019/12/30	17	32.90	0	0.00	33.00	17	1,492	1.14%
2019/12/27	0	0.00	11	33.91	34.10	-11	1,420	-0.77%
2019/12/25	2	33.60	4	33.10	33.25	-2	1,390	-0.14%
2019/12/24	1	33.45	0	0.00	33.55	1	1,361	0.07%
2019/12/23	2	32.28	35	32.21	32.60	-33	1,318	-2.50%
2019/12/19	0	0.00	1	31.40	31.40	-1	1,279	-0.08%
2019/12/17	1	30.85	0	0.00	30.95	1	1,258	0.08%
2019/12/16	0	0.00	2	30.38	30.45	-2	1,230	-0.16%
2019/12/13	1	30.20	1	30.20	30.40	0	1,226	0.00%
2019/12/11	2	30.23	1	30.00	29.95	1	1,192	0.08%
2019/12/10	7.1	30.73	0	0.00	30.50	7.1	1,169	0.61%
2019/12/05	1	28.75	0	0.00	28.85	1	1,135	0.09%
2019/11/28	16	28.86	0	0.00	28.95	16	1,163	1.38%
2019/11/27	0	0.00	4	28.61	28.80	-4	1,137	-0.35%
2019/11/26	1	28.30	1	28.50	28.45	0	1,128	0.00%
2019/11/22	0	0.00	1	28.60	28.60	-1	1,065	-0.09%
2019/11/21	2	28.48	0	0.00	28.45	2	1,060	0.19%
2019/11/20	1	27.85	3.4	28.22	28.40	-2.4	1,036	-0.23%
2019/11/19	1	28.00	1	27.60	27.85	0	1,010	0.00%
2019/11/15	2	27.03	0	0.00	27.10	2	974	0.21%
2019/11/08	0	0.00	3	26.45	26.55	-3	995	-0.30%
2019/11/05	1	26.20	1	26.40	26.40	0	1,011	0.00%
2019/11/04	1	26.90	0	0.00	26.55	1	1,018	0.10%
2019/11/01	1	26.25	114	26.54	26.80	-113	1,020	-11.07%	大賣/鉅額交易
2019/10/31	2	27.03	64	26.87	26.85	-62	1,009	-6.14%
2019/10/30	0	0.00	2	27.10	27.25	-2	981	-0.20%
2019/10/29	0	0.00	4	26.70	26.75	-4	953	-0.42%
2019/10/28	0	0.00	1	26.35	26.40	-1	942	-0.11%
2019/10/24	0	0.00	2	25.45	25.55	-2	923	-0.22%
2019/10/23	3	25.73	1	25.85	25.60	2	924	0.22%
2019/10/22	107	25.02	19	25.15	25.50	88	917	9.59%	大買/
2019/10/21	72	24.89	3	24.87	24.85	69	908	7.59%
2019/10/17	1	24.55	0	0.00	24.35	1	916	0.11%
2019/09/09	1	23.70	0	0.00	23.65	1	1,300	0.08%
2019/09/06	2	24.60	1	24.85	24.15	1	1,280	0.08%
2019/09/02	0	0.00	1	24.50	24.45	-1	1,295	-0.08%
2019/08/27	1	24.65	0	0.00	24.65	1	1,383	0.07%
2019/08/16	1	24.60	20	24.60	24.60	-19	1,488	-1.28%
2019/08/14	0.1	24.40	0	0.00	24.50	0.1	1,471	0.01%
2019/08/13	1	24.75	28	24.70	24.75	-27	1,457	-1.85%
2019/08/12	1	24.35	0	0.00	24.65	1	1,446	0.07%
2019/08/08	0	0.00	5	23.60	23.85	-5	1,434	-0.35%
2019/08/06	2	23.15	1	23.15	23.20	1	1,427	0.07%
2019/08/05	1	23.30	0	0.00	23.60	1	1,410	0.07%
2019/08/02	0	0.00	1	23.25	23.35	-1	1,402	-0.07%
2019/07/30	1	23.25	0	0.00	23.05	1	1,384	0.07%
2019/07/29	1	23.85	0	0.00	23.50	1	1,353	0.07%
2019/07/26	1	23.90	6	23.88	23.95	-5	1,327	-0.38%
2019/07/25	0	0.00	16	23.68	23.60	-16	1,319	-1.21%
2019/07/24	0	0.00	1	23.85	23.85	-1	1,305	-0.08%
2019/07/23	10	23.45	0	0.00	23.55	10	1,279	0.78%
2019/07/22	0	0.00	2.9	22.84	22.90	-2.9	1,255	-0.23%
2019/07/19	11	23.36	2	23.00	22.95	9	1,248	0.72%
2019/07/17	1	22.65	0	0.00	22.85	1	1,228	0.08%
2019/07/16	30	22.75	0	0.00	22.70	30	1,214	2.47%
2019/07/12	0	0.00	1	21.60	21.60	-1	1,165	-0.09%
2019/07/10	0	0.00	5	21.57	21.60	-5	1,159	-0.43%
2019/07/09	0	0.00	2	21.75	21.75	-2	1,138	-0.18%
2019/07/04	1	21.85	10	21.75	21.95	-9	1,096	-0.82%
2019/07/02	1	21.20	1	21.20	21.25	0	1,065	0.00%
2019/07/01	15	20.75	0	0.00	20.75	15	1,044	1.44%
2019/06/28	0	0.00	20	20.10	20.05	-20	1,026	-1.95%
2019/06/27	5	20.00	0	0.00	20.05	5	1,019	0.49%
2019/06/26	20	21.15	0	0.00	21.20	20	935	2.14%
2019/06/17	1	21.15	0	0.00	21.05	1	829	0.12%
2019/06/13	0	0.00	1	21.50	21.15	-1	816	-0.12%
2019/06/12	2	20.73	0	0.00	21.30	2	795	0.25%
2019/06/10	0	0.00	1	21.10	20.75	-1	766	-0.13%
2019/06/06	0	0.00	12	20.85	20.95	-12	752	-1.59%
2019/06/05	2	21.10	0	0.00	21.05	2	734	0.27%
2019/06/04	15	21.89	2	21.75	21.75	13	694	1.87%
2019/06/03	0	0.00	20	21.96	22.00	-20	666	-3.00%
2019/05/31	10	21.78	0.4	21.80	21.95	9.6	646	1.49%
2019/05/30	7	21.39	0	0.00	21.60	7	606	1.15%
2019/05/29	10	21.00	0	0.00	21.05	10	578	1.73%
2019/05/28	27	21.02	0	0.00	20.90	27	571	4.73%
2019/05/27	2	20.55	0	0.00	20.80	2	552	0.36%
2019/05/17	0	0.00	1	20.10	19.80	-1	519	-0.19%
2019/05/16	0	0.00	0	19.90	20.00	0	512	0.00%
2019/05/15	0	0.00	1	19.65	19.70	-1	498	-0.20%
2019/04/23	0	0.00	0.9	19.20	19.30	-0.9	528	-0.17%
2019/04/12	0	0.00	0	18.75	18.75	0	527	0.00%
2019/04/11	0	18.75	0	0.00	18.75	0	527	0.00%
2019/04/10	0.1	18.80	0	0.00	18.80	0.1	537	0.02%
2019/04/09	0	18.90	0	0.00	18.90	0	543	0.00%
2019/04/08	0	18.95	0	0.00	19.10	0	543	0.00%
2019/04/02	0	0.00	1.8	18.70	18.70	-1.8	539	-0.33%
2019/04/01	0	18.65	0	0.00	18.65	0	540	0.00%
2019/03/26	0	18.75	0	0.00	18.75	0	531	0.00%
2019/03/25	0	0.00	2	18.70	18.85	-2	518	-0.39%
2019/03/21	0	19.60	0	0.00	19.60	0	484	0.00%
2019/03/13	1	19.50	0	0.00	19.50	1	491	0.20%
2019/03/11	2	19.75	0	0.00	19.55	2	495	0.40%
2019/02/25	4	19.18	0	0.00	19.20	4	472	0.85%
2019/02/20	0	19.10	0	0.00	19.15	0	468	0.00%
2019/01/28	5	19.00	0.2	18.80	18.90	4.8	457	1.05%
2019/01/22	0	0.00	1	18.25	18.20	-1	483	-0.21%
2019/01/17	1	17.25	0	0.00	17.25	1	481	0.21%
2019/01/10	0	0.00	1	17.30	17.25	-1	560	-0.18%
2019/01/09	2	17.10	0	0.00	17.20	2	578	0.35%
2019/01/07	0	0.00	0.9	17.45	17.45	-0.9	572	-0.16%
2019/01/04	0.2	17.00	0	0.00	16.95	0.2	567	0.04%
2019/01/03	1	17.05	0	0.00	17.05	1	564	0.18%
2018/12/04	1	16.55	0	0.00	16.50	1	564	0.18%
2018/10/26	0	0.00	6	15.53	15.50	-6	686	-0.87%
2018/10/25	1	15.45	12	15.53	15.45	-11	679	-1.62%
2018/10/23	1	16.10	1	16.20	16.15	0	650	0.00%
2018/09/28	2	18.35	0	0.00	18.40	2	882	0.23%
2018/08/13	1	19.45	0	0.00	19.20	1	1,662	0.06%
2018/08/08	10	19.60	0	0.00	19.60	10	1,705	0.59%
2018/07/26	3	19.65	0	0.00	19.65	3	1,788	0.17%
2018/07/16	0	0.00	1	20.65	20.60	-1	1,806	-0.06%
2018/07/13	2	22.30	0	0.00	22.55	2	1,759	0.11%
2018/07/12	0	0.00	1	22.40	22.45	-1	1,702	-0.06%
2018/07/11	4	22.40	1	23.00	22.35	3	1,679	0.18%
2018/07/10	1	22.00	1	22.30	22.05	0	1,668	0.00%
2018/07/06	0	0.00	20	22.15	22.05	-20	1,666	-1.20%
2018/07/04	1	22.65	0	0.00	22.60	1	1,662	0.06%
2018/07/03	22	22.67	10	23.40	22.45	12	1,678	0.72%
2018/06/27	5	23.65	0	0.00	23.45	5	1,672	0.30%
2018/06/19	0	0.00	3	24.37	24.45	-3	1,729	-0.17%
2018/06/15	10	24.30	0	0.00	24.25	10	1,779	0.56%
2018/06/12	4	23.95	0	0.00	24.15	4	1,773	0.23%
2018/06/11	9	23.50	0	0.00	23.65	9	1,766	0.51%
2018/06/08	0	0.00	13	24.37	24.25	-13	1,786	-0.73%
2018/06/07	2	24.05	3	24.10	24.55	-1	1,774	-0.06%
2018/06/06	0	0.00	2	23.80	23.80	-2	1,752	-0.11%
2018/06/05	10	23.85	12	23.82	23.95	-2	1,725	-0.12%
2018/06/04	2	23.05	20	23.12	23.45	-18	1,693	-1.06%
2018/06/01	2	23.00	20	23.03	23.00	-18	1,657	-1.09%
2018/05/31	12	22.94	7	22.98	23.00	5	1,661	0.30%
2018/05/30	0	0.00	1	22.50	23.00	-1	1,646	-0.06%
2018/05/29	5	22.30	1	22.30	22.35	4	1,676	0.24%
2018/05/25	0	0.00	7	22.86	22.45	-7	1,670	-0.42%
2018/05/24	7	23.00	0	0.00	23.00	7	1,651	0.42%
2018/05/23	0	0.00	1	22.30	22.50	-1	1,603	-0.06%
2018/05/21	2	21.90	0	0.00	21.95	2	1,606	0.12%
2018/05/18	0	0.00	3	21.63	21.90	-3	1,597	-0.19%
2018/05/16	16	21.14	0	21.45	21.40	16	1,562	1.02%
2018/05/15	10	20.80	0	0.00	20.95	10	1,545	0.65%
2018/05/14	0	0.00	0	20.85	20.75	0	1,578	0.00%
2018/05/08	1	20.90	0	0.00	20.85	1	1,552	0.06%
2018/05/07	0	21.10	0	21.10	21.00	0	1,557	0.00%
2018/05/02	0	0.00	10	21.11	21.25	-10	1,544	-0.65%
2018/04/30	10	21.50	0	0.00	21.40	10	1,527	0.65%
2018/04/25	2	20.50	0	22.00	20.70	2	1,512	0.13%
2018/04/24	1	20.80	1	20.85	20.85	0	1,492	0.00%
2018/04/18	3	21.12	0	0.00	21.05	3	1,507	0.20%
2018/04/16	0	0.00	12	21.36	21.20	-12	1,485	-0.81%
2018/04/13	4	21.49	15	21.45	21.45	-11	1,483	-0.74%
2018/04/12	1	21.70	0	0.00	21.70	1	1,532	0.07%
2018/04/11	1	21.80	0	0.00	21.90	1	1,536	0.07%
2018/04/09	2	21.55	2	21.50	21.50	0	1,564	0.00%
2018/04/03	0	0.00	0	21.95	21.95	0	1,589	0.00%
2018/04/02	0	22.10	0	0.00	22.10	0	1,578	0.00%
2018/03/30	0	0.00	6	22.34	22.20	-6	1,606	-0.37%
2018/03/29	0	22.30	5	22.30	22.30	-5	1,602	-0.31%
2018/03/27	0	0.00	1	22.45	22.35	-1	1,600	-0.06%
2018/03/26	6	22.25	14	22.24	22.30	-8	1,585	-0.50%
2018/03/23	8	21.74	7	22.00	22.10	1	1,557	0.06%
2018/03/22	0	21.80	14	21.84	21.75	-14	1,509	-0.93%
2018/03/21	33	22.01	3	22.20	21.75	30	1,493	2.01%
2018/03/16	0	0.00	5	22.15	22.25	-5	1,382	-0.36%
2018/03/14	14	22.06	10	22.45	22.20	4	1,366	0.29%
2018/03/13	0	0.00	5	21.70	21.70	-5	1,306	-0.38%
2018/03/12	3	21.60	0	0.00	21.50	3	1,315	0.23%
2018/03/08	0	0.00	5	21.35	21.40	-5	1,312	-0.38%
2018/03/06	30	21.15	0	0.00	21.20	30	1,290	2.32%
2018/03/05	2	21.43	0	0.00	21.25	2	1,272	0.16%
2018/03/02	0	0.00	70	20.88	21.40	-70	1,252	-5.59%
2018/03/01	2	20.80	0	0.00	20.75	2	1,188	0.17%
2018/02/27	0	0.00	1	20.85	20.45	-1	1,180	-0.08%
2018/02/26	50	20.70	0	0.00	20.70	50	1,176	4.25%
2018/02/21	0	0.00	1	20.05	19.90	-1	1,125	-0.09%
2018/02/12	1	19.50	0	0.00	19.55	1	1,139	0.09%
2018/02/08	2	19.65	0	0.00	19.65	2	1,129	0.18%
2018/02/06	4	19.20	42	19.12	19.30	-38	1,163	-3.26%
2018/02/05	0	0.00	3	19.55	19.80	-3	1,141	-0.26%
2018/01/31	5	19.75	0	0.00	19.80	5	1,138	0.44%
2018/01/30	22	20.00	8	19.90	19.85	14	1,136	1.23%
2018/01/29	5	20.05	0	0.00	20.05	5	1,125	0.44%
2018/01/26	23	20.05	0	0.00	20.00	23	1,121	2.05%
2018/01/25	1	19.80	0	0.00	19.90	1	1,117	0.09%
2018/01/24	4	19.95	20	19.90	19.95	-16	1,117	-1.43%
2018/01/23	1	19.85	6	19.70	19.70	-5	1,123	-0.45%
2018/01/19	0	0.00	9	20.05	20.05	-9	1,159	-0.78%
2018/01/18	0	0.00	4	20.24	20.20	-4	1,169	-0.34%
2018/01/17	0	0.00	7	19.99	20.20	-7	1,177	-0.59%
2018/01/12	0	0.00	5	19.95	19.95	-5	1,173	-0.43%
2018/01/09	0	0.00	2	19.45	19.50	-2	1,156	-0.17%
2018/01/08	0	0.00	16	19.88	19.80	-16	1,151	-1.39%
2018/01/04	2	19.65	1	19.60	19.45	1	1,083	0.09%
2018/01/03	8	19.84	0	0.00	19.70	8	1,068	0.75%
2018/01/02	2	19.65	6	19.68	19.60	-4	1,046	-0.38%