僑威 (3078)-富邦-高雄券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.6
漲跌
▲0.2
漲幅
+0.27%
成交量
954張
產業
上櫃電子零組件類股
529人加入追蹤

立即追蹤
本地時間:14:30

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

僑威 (3078)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	75.00	0	0.00	75.60	1	2,342	0.04%
2024/04/29	0.3	75.42	6	75.25	75.40	-5.7	2,352	-0.24%
2024/04/26	0	0.00	2	73.60	73.70	-2	2,390	-0.08%
2024/04/25	2	73.55	0	0.00	73.40	2	2,392	0.08%
2024/04/24	0.1	74.40	2	74.60	74.30	-1.9	2,393	-0.08%
2024/04/23	1.1	73.54	2	73.70	73.50	-0.9	2,411	-0.04%
2024/04/22	7.1	75.20	0	0.00	73.50	7.1	2,419	0.29%
2024/04/19	2	76.85	1	77.70	76.10	1	2,405	0.04%
2024/04/18	1	78.50	13	77.25	78.20	-12	2,407	-0.50%
2024/04/16	3	77.20	0	0.00	77.10	3	2,461	0.12%
2024/04/15	4	78.85	2	78.70	78.60	2	2,593	0.08%
2024/04/12	1	78.30	0	0.00	78.80	1	2,613	0.04%
2024/04/11	2	77.90	0	0.00	77.80	2	2,626	0.08%
2024/04/10	1.4	78.16	0	0.00	78.10	1.4	2,709	0.05%
2024/04/09	0.1	78.90	0	0.00	78.90	0.1	2,704	0.00%
2024/04/08	1.1	78.83	0	0.00	78.70	1.1	2,722	0.04%
2024/04/02	1	79.80	0	0.00	79.60	1	2,920	0.03%
2024/04/01	2	79.30	1	79.50	79.50	1	2,941	0.03%
2024/03/29	2	79.45	1	79.10	79.20	1	2,968	0.03%
2024/03/28	3	79.63	0	0.00	79.50	3	2,986	0.10%
2024/03/26	4.5	79.26	15	79.10	79.10	-10.5	3,020	-0.35%
2024/03/25	2	81.00	0.2	80.98	80.50	1.8	3,034	0.06%
2024/03/22	0	0.00	5	80.80	81.00	-5	3,053	-0.16%
2024/03/20	1	82.00	1	81.70	82.00	0	3,106	0.00%
2024/03/19	0	0.00	3	80.67	80.70	-3	3,113	-0.10%
2024/03/18	0	0.00	1	80.50	80.50	-1	3,196	-0.03%
2024/03/15	2	79.75	0	0.00	80.00	2	3,305	0.06%
2024/03/14	1.2	79.82	1	80.00	79.30	0.2	3,542	0.01%
2024/03/13	0.1	77.80	7.1	77.76	77.80	-7	4,053	-0.17%
2024/03/12	1	78.50	0	0.00	78.40	1	4,126	0.02%
2024/03/11	7	77.60	13	77.41	77.90	-6	4,156	-0.14%
2024/03/08	9.1	80.16	9	80.66	79.30	0.1	4,164	0.00%
2024/03/07	10	82.74	16	81.91	81.60	-6	4,190	-0.14%
2024/03/06	25	85.30	7.4	85.19	84.00	17.6	4,129	0.43%
2024/03/05	3	83.33	3	83.53	83.60	0	3,947	0.00%
2024/03/04	0	0.00	3	83.60	83.00	-3	3,982	-0.08%
2024/03/01	5	83.22	6.2	83.52	82.70	-1.2	3,988	-0.03%
2024/02/27	2	81.80	0	0.00	81.80	2	4,194	0.05%
2024/02/26	9	83.02	8	83.23	83.10	1	5,009	0.02%
2024/02/23	5	82.70	2	82.90	81.90	3	5,308	0.06%
2024/02/22	0	0.00	10	82.75	82.70	-10	5,356	-0.19%
2024/02/21	5.1	82.40	0.2	82.90	82.40	5	5,444	0.09%
2024/02/19	0	0.00	8	83.15	83.20	-8	5,496	-0.15%
2024/02/16	0	0.00	5	82.70	83.10	-5	5,588	-0.09%
2024/02/15	1	81.60	4	81.55	82.20	-3	5,724	-0.05%
2024/02/05	4	80.13	5	80.30	79.80	-1	5,823	-0.02%
2024/02/02	0	0.00	1	79.80	79.60	-1	5,872	-0.02%
2024/02/01	0	0.00	7	79.53	79.00	-7	5,946	-0.12%
2024/01/31	2	79.00	2	79.20	78.80	0	6,057	0.00%
2024/01/30	4	79.63	1	79.60	79.80	3	6,199	0.05%
2024/01/29	2	79.50	7	79.53	79.70	-5	6,240	-0.08%
2024/01/26	2.1	79.45	3	78.27	78.10	-0.9	6,288	-0.01%
2024/01/25	0.1	79.80	5	79.62	79.10	-4.9	6,364	-0.08%
2024/01/24	3	80.40	3	80.33	80.10	0	6,443	0.00%
2024/01/23	4	80.15	8	80.35	80.20	-4	6,599	-0.06%
2024/01/22	1	80.50	1	80.50	80.70	0	6,667	0.00%
2024/01/19	0	0.00	1	78.60	78.70	-1	6,846	-0.01%
2024/01/18	2.1	77.62	0	0.00	78.00	2.1	6,960	0.03%
2024/01/17	4.3	77.86	0	0.00	77.80	4.3	7,288	0.06%
2024/01/16	0	0.00	2	79.50	79.60	-2	7,481	-0.03%
2024/01/15	0.1	78.40	3	78.57	79.10	-3	7,510	-0.04%
2024/01/12	2.2	78.13	1	78.60	78.00	1.2	7,564	0.02%
2024/01/11	1.1	78.48	3	78.43	79.00	-2	7,620	-0.03%
2024/01/10	5	77.48	0	0.00	77.40	5	7,775	0.06%
2024/01/09	6	78.92	2	79.55	78.30	4	8,039	0.05%
2024/01/08	1	82.00	2	81.80	81.30	-1	8,046	-0.01%
2024/01/05	0	0.00	2	81.40	81.80	-2	8,493	-0.02%
2024/01/04	19	82.58	4	81.53	81.60	15	8,691	0.17%
2024/01/03	0.1	83.10	0	0.00	83.00	0.1	8,692	0.00%
2024/01/02	0	0.00	2	83.95	83.90	-2	8,732	-0.02%
2023/12/29	7.1	84.06	2	84.30	84.20	5.1	8,851	0.06%
2023/12/28	3.1	84.40	19	84.11	84.80	-15.9	8,890	-0.18%
2023/12/27	1	82.80	2	82.85	82.60	-1	8,907	-0.01%
2023/12/26	0.1	83.00	0	0.00	82.70	0.1	8,961	0.00%
2023/12/25	0	0.00	0.1	83.40	82.70	-0.1	9,008	0.00%
2023/12/22	0.1	83.30	1	83.10	83.00	-1	9,019	-0.01%
2023/12/21	0.1	83.50	0	0.00	82.90	0.1	9,045	0.00%
2023/12/19	2	82.70	0	0.00	82.90	2	9,089	0.02%
2023/12/18	12.1	83.42	0	0.00	83.30	12.1	9,166	0.13%
2023/12/15	5.1	83.40	12.2	83.56	83.20	-7.1	9,244	-0.08%
2023/12/14	1.1	84.11	4	84.10	83.80	-2.9	9,271	-0.03%
2023/12/13	16	83.81	4	83.50	83.80	12	9,276	0.13%
2023/12/12	14.1	84.44	6	84.97	84.00	8.1	9,315	0.09%
2023/12/11	12.4	85.69	7	85.44	85.30	5.4	9,265	0.06%
2023/12/08	19	87.80	42.3	87.52	87.70	-23.3	9,109	-0.26%
2023/12/07	4	83.90	5	84.18	83.60	-1	8,853	-0.01%
2023/12/06	7.2	82.90	1	83.10	82.80	6.2	8,957	0.07%
2023/12/05	3	82.87	1	83.00	82.90	2	8,994	0.02%
2023/12/04	1	84.70	1.2	84.50	83.90	-0.2	9,146	0.00%
2023/12/01	2	84.50	4	84.38	84.50	-2	9,155	-0.02%
2023/11/30	0	0.00	1	84.30	84.50	-1	9,201	-0.01%
2023/11/29	20.1	84.06	3	84.03	83.90	17.1	9,271	0.18%
2023/11/28	0.1	84.00	8	83.80	84.40	-7.9	9,517	-0.08%
2023/11/27	4.1	83.75	14	83.86	83.60	-9.9	9,886	-0.10%
2023/11/24	16	85.72	7.1	85.67	85.00	8.9	9,861	0.09%
2023/11/23	156.5	86.40	150.3	85.65	84.60	6.2	9,778	0.06%	大買/大賣/
2023/11/22	80.2	85.12	38.5	85.81	85.40	41.7	9,040	0.46%
2023/11/21	8.1	83.97	5.2	83.58	83.60	2.9	8,830	0.03%
2023/11/20	6.1	84.10	11	83.70	84.20	-4.9	8,932	-0.05%
2023/11/17	6.1	82.85	1	82.60	82.80	5.1	9,002	0.06%
2023/11/16	2	81.40	0	0.00	81.90	2	9,156	0.02%
2023/11/15	21.2	82.66	22.2	81.94	81.80	-1	9,259	-0.01%
2023/11/14	17.6	83.20	22	83.19	82.50	-4.4	9,568	-0.05%
2023/11/13	15.2	82.43	3	82.37	82.30	12.2	9,744	0.13%
2023/11/10	6	84.87	7.4	84.70	84.90	-1.4	9,948	-0.01%
2023/11/09	19.1	84.02	21.1	84.35	84.20	-2.1	10,522	-0.02%
2023/11/08	12	85.00	11	84.71	84.70	1	10,860	0.01%
2023/11/07	19.1	84.71	20	84.84	84.80	-0.9	11,106	-0.01%
2023/11/06	8	83.71	9	83.51	83.50	-1	11,270	-0.01%
2023/11/03	4	83.88	8	83.83	83.10	-4	11,597	-0.03%
2023/11/02	8	83.40	21	82.92	83.90	-13	11,808	-0.11%
2023/11/01	13	81.22	7	81.17	81.20	6	11,962	0.05%
2023/10/31	23.3	82.81	2.1	83.62	81.70	21.2	12,113	0.18%
2023/10/30	2.1	84.75	8	84.84	84.70	-5.9	12,075	-0.05%
2023/10/27	23	84.24	14	84.87	84.80	9	12,072	0.07%
2023/10/26	8	83.21	7.1	83.41	82.70	0.9	12,122	0.01%
2023/10/25	36.2	85.04	18.2	85.28	83.50	18	12,295	0.15%
2023/10/24	11.2	83.64	15	83.81	85.30	-3.8	12,105	-0.03%
2023/10/23	1	81.20	2	80.30	80.00	-1	11,995	-0.01%
2023/10/20	2	80.45	1.2	80.65	80.70	0.8	12,076	0.01%
2023/10/19	0.2	81.20	2	81.50	81.70	-1.8	12,162	-0.01%
2023/10/18	20	81.31	0	0.00	80.60	20	12,231	0.16%
2023/10/17	6	84.65	5	85.12	83.80	1	12,246	0.01%
2023/10/16	7	83.54	12.4	84.03	84.40	-5.4	12,366	-0.04%
2023/10/13	24.1	84.76	36	84.65	84.00	-12	13,411	-0.09%
2023/10/12	16.1	81.78	26.3	82.05	83.50	-10.3	13,339	-0.08%
2023/10/11	8.2	80.42	2	80.05	79.20	6.2	13,437	0.05%
2023/10/06	1.1	80.44	3	80.83	80.90	-1.9	13,554	-0.01%
2023/10/05	31.4	81.41	24	80.37	80.10	7.4	13,613	0.05%
2023/10/04	2	80.30	5.3	79.99	80.60	-3.3	13,649	-0.02%
2023/10/03	20	79.93	7	80.21	79.20	13	13,795	0.09%
2023/10/02	13	79.21	16	79.26	79.10	-3	13,861	-0.02%
2023/09/28	1	77.10	6	77.50	77.30	-5	13,976	-0.04%
2023/09/27	0	0.00	0	75.90	75.40	0	14,331	0.00%
2023/09/26	12	76.91	8	76.85	76.10	4	14,535	0.03%
2023/09/25	3	76.57	2	77.10	77.00	1	14,871	0.01%
2023/09/22	1	75.80	2	75.50	75.90	-1	15,074	-0.01%
2023/09/21	24	75.46	22	74.70	74.40	2	15,147	0.01%
2023/09/20	3	77.27	3	77.77	76.40	0	15,341	0.00%
2023/09/19	5	77.92	2	78.15	77.20	3	15,572	0.02%
2023/09/18	11.3	77.88	13	77.81	77.50	-1.7	15,756	-0.01%
2023/09/15	3	79.37	2.3	79.93	78.90	0.7	16,147	0.00%
2023/09/14	13	79.45	13	79.65	79.80	0	16,256	0.00%
2023/09/13	6	77.27	20	77.39	78.20	-14	16,373	-0.09%
2023/09/12	37	78.80	20.5	78.74	78.00	16.5	16,841	0.10%
2023/09/11	23	82.91	68	82.83	81.60	-45	16,789	-0.27%
2023/09/08	18	82.91	8	82.65	82.50	10	17,020	0.06%
2023/09/07	51	84.12	48	83.86	83.60	3	17,950	0.02%
2023/09/06	11	82.39	28	83.30	82.80	-17	18,724	-0.09%
2023/09/05	10	81.51	9	81.94	82.20	1	18,786	0.01%
2023/09/04	17	80.82	9	80.78	80.80	8	19,062	0.04%
2023/09/01	47	84.00	32	83.65	82.00	15	19,547	0.08%
2023/08/31	30	83.46	66.1	83.63	85.50	-36	19,692	-0.18%
2023/08/30	16	80.94	14	81.49	81.70	2	19,704	0.01%
2023/08/29	13	79.78	2	80.60	79.80	11	19,820	0.06%
2023/08/28	4	80.25	15	80.30	78.90	-11	19,960	-0.06%
2023/08/25	6	81.80	38	81.65	81.70	-32	19,972	-0.16%
2023/08/24	26.3	82.46	61	82.69	80.40	-34.7	20,139	-0.17%
2023/08/23	36	82.24	13	83.05	81.80	23	20,314	0.11%
2023/08/22	21	85.92	19	85.23	84.20	2	20,351	0.01%
2023/08/21	21.2	85.14	38	85.16	85.30	-16.9	20,290	-0.08%
2023/08/18	109	87.12	123	87.76	84.40	-14	20,559	-0.07%	大買/大賣/
2023/08/17	82	87.78	52	88.08	89.00	30	20,628	0.15%
2023/08/16	107	85.56	55	85.57	86.90	52	20,446	0.25%	大買/
2023/08/15	55	85.30	39.6	86.02	84.80	15.5	20,560	0.08%
2023/08/14	26	83.23	22	83.50	82.40	4	20,218	0.02%
2023/08/11	20	83.40	6	83.63	82.20	14	20,029	0.07%
2023/08/10	19	81.14	10	81.27	79.70	9	19,884	0.05%
2023/08/09	17	84.91	20.1	84.83	85.40	-3.1	19,734	-0.02%
2023/08/08	10.1	83.77	11	83.87	84.10	-0.9	19,603	0.00%
2023/08/07	8	83.00	25.1	82.48	83.30	-17.1	19,492	-0.09%
2023/08/04	8	80.70	21.9	81.11	81.00	-13.9	19,346	-0.07%
2023/08/02	3.1	76.68	0	0.00	75.70	3.1	19,237	0.02%
2023/08/01	3	78.47	26	78.47	78.60	-23	19,252	-0.12%
2023/07/31	31.4	80.31	9	80.67	78.70	22.4	19,297	0.12%
2023/07/28	34	79.31	24.6	80.24	81.40	9.4	19,197	0.05%
2023/07/27	8	78.01	9	78.59	78.10	-1	19,159	-0.01%
2023/07/26	6.2	77.55	2	77.70	76.70	4.2	19,339	0.02%
2023/07/25	15	78.35	16	78.56	77.80	-1	19,469	-0.01%
2023/07/24	23.1	78.12	8	78.19	77.70	15.1	19,539	0.08%
2023/07/21	9.5	78.89	25	79.64	79.90	-15.5	19,525	-0.08%
2023/07/20	13.5	78.32	36	78.09	78.90	-22.5	19,553	-0.12%
2023/07/19	41	76.96	40	76.04	76.90	1	19,616	0.01%
2023/07/18	110.2	85.79	49	86.13	78.90	61.2	19,512	0.31%	大買/
2023/07/17	28	83.47	60	86.59	87.60	-32	18,885	-0.17%
2023/07/14	22	78.78	16	79.54	79.70	6	18,851	0.03%
2023/07/13	13	76.56	10	77.40	76.30	3	18,776	0.02%
2023/07/12	7	75.36	7	75.69	75.70	0	18,909	0.00%
2023/07/11	2	77.15	16	75.24	74.90	-14	19,029	-0.07%
2023/07/10	49	75.76	14	75.14	74.90	35	18,978	0.18%
2023/07/07	28	77.95	2	78.50	78.60	26	18,863	0.14%
2023/07/06	15	80.75	83	80.38	80.00	-68	18,926	-0.36%
2023/07/05	25	82.46	27	82.97	81.70	-2	18,912	-0.01%
2023/07/04	7	80.10	3	80.77	79.90	4	18,534	0.02%
2023/07/03	16	79.53	20	79.86	81.20	-4	18,386	-0.02%
2023/06/30	17	76.22	11	75.85	76.80	6	18,127	0.03%
2023/06/29	18	75.16	42	75.39	74.80	-24	17,944	-0.13%
2023/06/28	33	76.95	15	75.21	75.00	18	17,843	0.10%
2023/06/27	28	76.62	19	76.56	75.00	9	17,579	0.05%
2023/06/26	18.4	79.72	13	79.81	79.60	5.4	17,295	0.03%
2023/06/21	57	84.94	37	84.03	82.20	20	17,029	0.12%
2023/06/20	20	82.76	12	82.96	81.80	8	16,577	0.05%
2023/06/19	14	82.29	13	82.28	82.00	1	16,350	0.01%
2023/06/16	58	83.25	120	83.59	83.60	-62	16,178	-0.38%	大賣/
2023/06/15	206	79.17	116	78.80	79.40	90	15,636	0.58%	大買/大賣/
2023/06/14	126	79.22	109	79.44	79.00	17	15,448	0.11%	大買/大賣/
2023/06/13	137	78.02	158	78.15	78.20	-21	15,043	-0.14%	大買/大賣/
2023/06/12	89	73.56	80	74.16	74.20	9	14,123	0.06%
2023/06/09	8	69.95	7	71.09	72.00	1	13,152	0.01%
2023/06/08	17	65.81	23.5	65.91	65.50	-6.5	13,004	-0.05%
2023/06/07	22	66.06	26	66.82	68.20	-4	12,639	-0.03%
2023/06/06	23	63.60	29	63.98	64.00	-6	12,037	-0.05%
2023/06/05	26.1	62.50	10	62.43	62.60	16.1	11,588	0.14%
2023/06/02	25	60.24	16	60.47	59.90	9	11,161	0.08%
2023/06/01	5.1	59.62	18	59.42	59.90	-12.9	10,951	-0.12%
2023/05/31	12	58.33	13	58.70	58.00	-1	10,743	-0.01%
2023/05/30	24	59.11	16	58.66	58.50	8	10,599	0.08%
2023/05/29	27	60.12	26	59.77	61.00	1	10,304	0.01%
2023/05/26	26	57.44	12	58.20	56.80	14	9,945	0.14%
2023/05/25	20	59.18	14	59.29	58.90	6	9,715	0.06%
2023/05/24	21	59.99	18	60.44	59.70	3	9,565	0.03%
2023/05/23	20.3	59.52	18	59.62	59.70	2.3	9,189	0.03%
2023/05/22	10	57.22	31	57.32	57.60	-21	8,693	-0.24%
2023/05/19	36	57.32	30	57.38	55.90	6	8,549	0.07%
2023/05/18	20	56.36	12	56.73	57.00	8	8,065	0.10%
2023/05/17	14	55.19	15	55.83	56.00	-1	7,791	-0.01%
2023/05/16	8	54.40	13	54.28	54.30	-5	7,546	-0.07%
2023/05/15	6	53.28	4	53.70	52.70	2	7,323	0.03%
2023/05/12	160	55.55	164	55.39	55.00	-4	7,155	-0.06%	大買/大賣/
2023/05/11	5	52.78	24	52.26	52.00	-19	6,911	-0.27%
2023/05/10	4	54.05	4	53.68	53.70	0	6,742	0.00%
2023/05/09	24	55.66	31	54.27	53.80	-7	6,631	-0.11%
2023/05/08	6	55.25	10	55.70	55.50	-4	6,492	-0.06%
2023/05/05	20.3	54.71	11	54.43	54.30	9.3	6,343	0.15%
2023/05/04	13.3	55.26	19	55.32	55.60	-5.7	6,216	-0.09%
2023/05/03	30	56.47	9.2	56.69	56.60	20.8	6,033	0.34%
2023/05/02	28	57.24	8	57.08	56.90	20	5,775	0.35%
2023/04/28	22	54.25	16	54.31	54.40	6	5,440	0.11%
2023/04/27	1	52.40	12	52.76	52.30	-11	5,192	-0.21%
2023/04/26	2	50.95	1	50.40	50.90	1	4,991	0.02%
2023/04/25	1	51.70	6.1	52.71	52.00	-5.1	4,840	-0.11%
2023/04/24	27.3	53.58	23	53.72	53.10	4.3	4,661	0.09%
2023/04/21	8	52.45	19	52.38	51.50	-11	4,400	-0.25%
2023/04/20	30	56.89	27	56.64	54.70	3	4,074	0.07%
2023/04/19	9	55.41	67	55.12	56.70	-58	3,489	-1.66%
2023/04/18	15	52.32	0	0.00	51.60	15	3,111	0.48%
2023/04/17	4.2	52.57	15	53.37	53.40	-10.8	2,863	-0.38%
2023/04/14	18	50.24	12	50.78	49.35	6	2,510	0.24%
2023/04/13	4	48.36	0	0.00	48.00	4	2,258	0.18%
2023/04/12	7	49.51	5.1	49.44	49.55	2	2,122	0.09%
2023/04/11	16	47.41	16	47.87	48.45	0	1,952	0.00%
2023/04/10	8	46.15	12	45.80	45.60	-4	1,676	-0.24%
2023/04/07	0	0.00	1	43.65	42.85	-1	1,484	-0.07%
2023/04/06	1	43.55	1.1	43.66	43.60	-0.1	1,425	-0.01%
2023/03/31	2	42.80	24	43.24	44.30	-22	1,330	-1.65%
2023/03/30	7	41.16	7	41.42	41.95	0	1,203	0.00%
2023/03/29	1	40.70	2	40.50	40.65	-1	1,133	-0.09%
2023/03/28	0	0.00	2	40.00	40.20	-2	1,092	-0.18%
2023/03/27	1.1	39.92	3	39.82	39.80	-1.9	1,048	-0.18%
2023/03/23	2	38.98	2	38.98	38.80	0	991	0.00%
2023/03/22	1	38.50	2	38.95	38.80	-1	969	-0.10%
2023/03/21	2	38.95	2.1	39.11	39.10	-0.1	942	-0.01%
2023/03/20	3	38.32	3	38.17	38.10	0	901	0.00%
2023/03/17	2	37.73	15.1	38.05	37.70	-13.1	864	-1.51%
2023/03/16	5	36.08	5	36.15	36.50	0	780	0.00%
2023/03/15	0.1	36.15	5	36.79	36.10	-5	741	-0.67%
2023/03/13	0	0.00	3	35.83	35.55	-3	613	-0.49%
2023/03/10	0.1	34.13	0	0.00	34.10	0.1	568	0.02%
2023/03/08	1	35.20	1	34.80	34.90	0	565	0.00%
2023/03/06	0	0.00	3	34.15	33.90	-3	540	-0.56%
2023/02/24	3	32.88	1	33.20	32.45	2	504	0.40%
2023/02/23	1	33.40	6	33.41	33.30	-5	491	-1.02%
2023/02/22	0	0.00	1	33.20	33.40	-1	486	-0.21%
2023/02/21	2	33.50	1	33.90	33.85	1	474	0.21%
2023/02/17	6.1	32.20	1	31.85	32.20	5.1	405	1.26%
2023/02/16	2	31.05	2	31.15	31.60	0	362	0.00%
2023/02/15	3	31.40	0	0.00	31.25	3	355	0.84%
2023/02/01	2	29.35	0	0.00	29.30	2	327	0.61%
2023/01/30	0	30.00	0	0.00	28.85	0	320	0.01%
2023/01/12	1	28.85	0	0.00	28.85	1	328	0.30%
2023/01/09	0	0.00	3.1	28.76	28.75	-3.1	328	-0.95%
2023/01/04	0	0.00	1	28.35	28.30	-1	334	-0.30%
2023/01/03	0	0.00	0.5	28.05	28.20	-0.5	336	-0.15%
2022/12/22	1	27.85	1	27.90	27.60	0	325	0.00%
2022/12/15	0	0.00	1	28.90	29.15	-1	308	-0.32%
2022/12/14	1	27.45	0	0.00	27.50	1	287	0.35%
2022/12/09	0.5	28.05	0	0.00	27.80	0.5	281	0.18%
2022/12/05	1	28.40	1	28.45	28.45	0	273	0.00%
2022/12/02	1	27.85	0	0.00	27.85	1	264	0.38%
2022/11/23	1	26.25	0	0.00	26.35	1	244	0.41%
2022/11/22	0	27.33	0	0.00	26.30	0	249	0.00%
2022/11/10	0	0.00	2	25.50	25.50	-2	278	-0.72%
2022/11/07	0.1	25.05	2	25.10	24.95	-1.9	273	-0.70%
2022/11/04	0.1	25.30	0	0.00	25.00	0.1	267	0.02%
2022/11/03	0.2	24.90	0	0.00	25.05	0.2	270	0.07%
2022/11/01	0	0.00	2	24.40	24.45	-2	267	-0.75%
2022/10/25	0.1	24.00	0	0.00	23.90	0.1	257	0.02%
2022/10/24	0	24.90	0	0.00	24.50	0	253	0.01%
2022/10/19	1	25.45	0	0.00	25.45	1	245	0.41%
2022/10/18	0.2	25.90	0	0.00	25.80	0.2	243	0.08%
2022/10/17	0	26.00	0	0.00	25.15	0	242	0.01%
2022/10/14	0.2	25.55	0	0.00	25.50	0.2	241	0.08%
2022/10/13	0.2	26.65	0	0.00	24.85	0.2	243	0.06%
2022/10/12	0.1	27.00	0	0.00	26.70	0.1	236	0.04%
2022/10/07	0	0.00	9	27.87	27.75	-9	234	-3.84%
2022/10/05	0.3	28.30	0	0.00	28.15	0.3	237	0.13%
2022/09/29	0.3	28.00	0	0.00	27.70	0.3	241	0.12%
2022/09/27	0.1	29.00	0	0.00	29.00	0.1	242	0.04%
2022/09/22	0	0.00	2	29.93	30.00	-2	266	-0.75%
2022/09/08	0	0.00	2	29.70	29.95	-2	283	-0.70%
2022/09/07	0.3	29.40	1	29.05	29.05	-0.7	283	-0.25%
2022/09/06	0.1	29.80	0	0.00	29.40	0.1	281	0.04%
2022/09/05	0.2	30.00	0	0.00	29.80	0.2	280	0.07%
2022/08/31	1	30.85	0	0.00	30.70	1	288	0.35%
2022/08/29	0.2	31.10	0	0.00	30.70	0.2	288	0.07%
2022/08/25	2	31.90	0	0.00	31.90	2	284	0.70%
2022/08/24	0	0.00	4	35.20	35.20	-4	278	-1.43%
2022/08/23	5	35.45	0	0.00	35.50	5	262	1.90%
2022/08/03	0.2	32.65	0	0.00	32.70	0.2	232	0.09%
2022/08/01	1	33.05	0	0.00	33.10	1	238	0.42%
2022/07/08	0	30.55	0	0.00	30.20	0	262	0.00%
2022/06/30	2	32.90	0	0.00	32.70	2	257	0.78%
2022/04/29	0.1	35.65	0	0.00	35.70	0.1	463	0.02%
2022/04/22	0	37.80	1	37.55	37.50	-1	464	-0.22%
2022/04/20	0	37.30	0	0.00	37.95	0	468	0.00%
2022/04/18	0	0.00	1	36.00	35.95	-1	464	-0.22%
2022/04/12	0	36.95	0	0.00	35.95	0	482	0.00%
2022/04/01	1	37.70	0	0.00	37.80	1	492	0.20%
2022/03/30	1	38.15	0	0.00	37.90	1	507	0.20%
2022/03/29	1	37.85	0	0.00	38.05	1	508	0.20%
2022/03/25	0	0.00	1	36.90	37.05	-1	490	-0.20%
2022/03/17	0	0.00	1	35.20	35.65	-1	534	-0.19%
2022/03/16	0	0.00	1	35.45	34.75	-1	539	-0.19%
2022/03/15	2.1	35.64	0	0.00	35.55	2.1	544	0.38%
2022/03/11	0	0.00	10	36.55	36.40	-10	568	-1.76%
2022/03/10	1	36.40	22	36.45	36.60	-21	570	-3.68%
2022/03/09	2	37.05	2	36.88	36.40	0	568	0.00%
2022/03/08	2	37.80	0	0.00	37.60	2	554	0.36%
2022/03/04	1	39.75	0	0.00	39.75	1	554	0.18%
2022/02/25	0	0.00	1	38.80	39.00	-1	942	-0.11%
2022/02/24	1	39.60	2	39.50	38.70	-1	954	-0.10%
2022/02/16	0	0.00	3	39.10	39.05	-3	953	-0.31%
2022/02/11	1	39.00	0	0.00	39.10	1	975	0.10%
2022/02/09	0	0.00	2	39.30	39.25	-2	983	-0.20%
2022/01/26	0	0.00	2	37.60	37.60	-2	995	-0.20%
2022/01/25	0	0.00	2	37.90	37.80	-2	1,010	-0.20%
2022/01/24	0	0.00	2	38.10	38.10	-2	1,023	-0.20%
2022/01/14	0	0.00	2	38.80	39.15	-2	1,052	-0.19%
2022/01/10	0	0.00	4	38.70	38.55	-4	1,081	-0.37%
2022/01/06	1	39.30	1	39.00	39.00	0	1,080	0.00%
2022/01/03	1	39.40	0	0.00	39.50	1	1,089	0.09%
2021/12/30	1	39.80	0	0.00	39.70	1	1,109	0.09%
2021/12/21	1	38.70	1	38.70	38.75	0	1,134	0.00%
2021/12/20	0	0.00	1	38.20	38.35	-1	1,137	-0.09%
2021/12/17	5	37.90	4	37.95	38.00	1	1,144	0.09%
2021/12/13	0	0.00	1	38.45	38.50	-1	1,124	-0.09%
2021/12/08	2	39.73	2	39.85	39.60	0	1,100	0.00%
2021/12/07	0	0.00	1	40.25	40.30	-1	1,083	-0.09%
2021/12/03	0	0.00	1	40.15	40.00	-1	1,108	-0.09%
2021/12/02	1	39.45	1	39.60	39.50	0	1,128	0.00%
2021/11/30	1	39.60	3	39.73	39.55	-2	1,158	-0.17%
2021/11/26	0	0.00	6.1	40.08	40.10	-6.1	1,148	-0.53%
2021/11/25	39	42.74	3	42.60	42.30	36	1,114	3.23%
2021/11/24	28.2	43.55	5	44.48	43.50	23.2	1,081	2.14%
2021/11/23	1	40.40	0	0.00	40.70	1	840	0.12%
2021/11/22	1	39.90	0	0.00	39.95	1	849	0.12%
2021/11/19	1	39.90	0	0.00	39.90	1	874	0.11%
2021/11/17	0	0.00	1	40.45	40.25	-1	889	-0.11%
2021/11/11	2	39.70	0	0.00	39.55	2	948	0.21%
2021/10/28	0	0.00	1	40.45	40.30	-1	1,345	-0.07%
2021/10/27	0	0.00	1	40.15	40.15	-1	1,359	-0.07%
2021/10/25	2	40.00	0	0.00	40.00	2	1,383	0.14%
2021/10/20	1	39.20	0	0.00	38.80	1	1,492	0.07%
2021/10/14	1	37.15	0	0.00	37.15	1	1,615	0.06%
2021/10/12	1	38.30	0	0.00	38.25	1	1,730	0.06%
2021/10/01	1	37.61	12	38.45	37.50	-11	2,006	-0.55%
2021/09/29	1	38.55	0	0.00	38.30	1	2,079	0.05%
2021/09/23	0	0.00	1	39.10	39.40	-1	2,430	-0.04%
2021/09/15	3	39.30	0	0.00	39.50	3	2,542	0.12%
2021/09/08	2	39.80	0	0.00	39.60	2	2,657	0.08%
2021/09/07	2	40.75	0	0.00	39.60	2	2,661	0.08%
2021/09/06	0	0.00	2	41.13	40.70	-2	2,655	-0.08%
2021/08/30	1	44.05	3	44.05	43.90	-2	2,701	-0.07%
2021/08/27	4	47.03	0	0.00	46.90	4	2,712	0.15%
2021/08/26	2	47.00	1	47.10	47.10	1	2,701	0.04%
2021/08/24	0	0.00	45	45.99	45.90	-45	2,720	-1.65%
2021/08/23	0	0.00	0.2	46.00	45.90	-0.2	2,759	-0.01%
2021/08/20	0	0.00	1	45.20	44.85	-1	2,792	-0.04%
2021/08/18	1	45.60	0	45.60	46.40	1	2,831	0.04%
2021/08/17	1	45.90	1	45.60	45.50	0	2,865	0.00%
2021/08/16	3	46.23	0	0.00	46.30	3	2,880	0.10%
2021/08/13	0	0.00	1	47.85	47.70	-1	2,891	-0.03%
2021/08/12	1	49.00	0	0.00	48.60	1	2,919	0.03%
2021/08/11	4.1	48.42	1	48.85	48.50	3.1	2,980	0.10%
2021/08/10	12.1	49.49	0	0.00	49.30	12.1	3,024	0.40%
2021/08/09	11.1	50.88	21	50.68	50.60	-9.9	3,072	-0.32%
2021/08/05	4	54.25	0	0.00	54.10	4	3,152	0.13%
2021/08/04	2	54.85	0	0.00	54.40	2	3,330	0.06%
2021/08/03	5	55.14	13	55.01	54.60	-8	3,463	-0.23%
2021/08/02	0	0.00	1	53.40	53.90	-1	3,378	-0.03%
2021/07/30	0.2	53.94	13	53.92	53.20	-12.9	3,434	-0.37%
2021/07/29	0	53.30	0	0.00	53.40	0	3,479	0.00%
2021/07/28	1	51.10	0	0.00	53.00	1	3,551	0.03%
2021/07/27	5.1	53.11	4	53.63	53.00	1.1	3,698	0.03%
2021/07/26	4	54.10	0	0.00	54.00	4	3,896	0.10%
2021/07/22	0	0.00	2	53.05	52.80	-2	4,906	-0.04%
2021/07/21	0	0.00	4	52.60	52.50	-4	5,796	-0.07%
2021/07/20	4	53.43	0	0.00	53.10	4	5,919	0.07%
2021/07/19	15	54.01	0	0.00	54.10	15	5,980	0.25%
2021/07/16	32	55.26	4	55.15	54.90	28	6,173	0.45%
2021/07/15	1	54.10	1	53.80	54.40	0	6,318	0.00%
2021/07/14	6	53.78	0	0.00	53.60	6	6,385	0.09%
2021/07/13	8	54.78	1	54.70	54.70	7	6,481	0.11%
2021/07/12	0	0.00	1	53.32	53.60	-1	6,465	-0.02%
2021/07/09	2	52.60	1	52.60	52.60	1	6,501	0.02%
2021/07/08	2	53.10	0	0.00	53.20	2	6,645	0.03%
2021/07/07	4	53.83	2	53.20	53.20	2	6,796	0.03%
2021/07/06	5	53.28	0	0.00	53.10	5	7,190	0.07%
2021/07/05	2	53.75	0	0.00	54.00	2	7,314	0.03%
2021/07/02	8	53.48	0	0.00	53.60	8	7,573	0.11%
2021/07/01	36	54.89	31	54.51	54.00	5	7,870	0.06%
2021/06/30	37	54.97	1	52.60	56.20	36	7,959	0.45%
2021/06/29	4	52.35	4	52.80	52.30	0	7,895	0.00%
2021/06/25	2	53.60	1	54.00	52.90	1	8,118	0.01%
2021/06/24	1	53.70	0	0.00	53.40	1	8,468	0.01%
2021/06/23	1	51.70	1	52.50	52.60	0	8,563	0.00%
2021/06/16	0	0.00	2	52.30	52.20	-2	9,056	-0.02%
2021/06/10	0	0.00	10	51.70	51.60	-10	9,298	-0.11%
2021/06/03	0	0.00	1	52.80	52.70	-1	9,675	-0.01%
2021/06/02	1	51.70	0	0.00	52.20	1	9,744	0.01%
2021/06/01	0	0.00	1	53.00	53.00	-1	9,738	-0.01%
2021/05/31	1	53.00	0	0.00	52.40	1	9,767	0.01%
2021/05/28	18	51.00	0	0.00	51.60	18	9,821	0.18%
2021/05/25	0	0.00	2	51.05	50.70	-2	10,416	-0.02%
2021/05/24	2	49.20	1	49.65	49.55	1	10,869	0.01%
2021/05/21	0	0.00	1	48.45	48.50	-1	11,724	-0.01%
2021/05/20	2	47.48	0	0.00	47.30	2	11,946	0.02%
2021/05/18	0	0.00	7	46.59	47.55	-7	12,771	-0.05%
2021/05/17	8	44.27	7	45.46	43.25	1	12,829	0.01%
2021/05/14	0	0.00	2	47.95	47.85	-2	12,759	-0.02%
2021/05/13	10	47.45	1	44.60	47.30	9	12,711	0.07%
2021/05/12	1	50.30	141	48.46	46.85	-140	12,619	-1.11%	大賣/鉅額交易
2021/05/11	6	51.95	24	52.32	51.30	-18	12,429	-0.14%
2021/05/10	1	56.60	1	56.50	56.20	0	12,281	0.00%
2021/05/07	5	57.02	1	56.90	57.60	4	12,262	0.03%
2021/05/06	2	55.40	5	55.40	56.20	-3	12,215	-0.02%
2021/05/05	7	55.84	8	56.10	55.20	-1	12,182	-0.01%
2021/05/04	14	54.24	9	53.71	55.40	5	12,136	0.04%
2021/05/03	16	58.25	3	57.47	56.50	13	11,957	0.11%
2021/04/29	23	61.75	177	60.83	60.50	-154	11,757	-1.31%	大賣/鉅額交易
2021/04/28	41	65.35	210	66.28	64.00	-169	11,431	-1.48%	大賣/鉅額交易
2021/04/27	675	64.58	431.1	64.17	66.20	244	10,762	2.27%	大買/大賣/鉅額交易
2021/04/26	5	59.98	12	60.38	60.20	-7	9,870	-0.07%
2021/04/23	6	58.88	3	57.73	58.70	3	9,753	0.03%
2021/04/22	25.1	59.87	9	58.63	58.40	16.1	9,715	0.17%
2021/04/21	114	60.86	25	60.52	60.40	89	9,543	0.93%	大買/
2021/04/20	17	59.09	1	59.30	59.20	16	9,330	0.17%
2021/04/19	5	59.08	2.1	59.76	58.20	2.9	9,285	0.03%
2021/04/16	2	58.15	3	58.23	58.20	-1	9,155	-0.01%
2021/04/15	0.1	59.20	0	0.00	59.00	0.1	9,124	0.00%
2021/04/14	3	57.83	7	58.13	57.70	-4	9,068	-0.04%
2021/04/13	12	60.00	98	59.93	58.50	-86	8,985	-0.96%
2021/04/12	41	61.50	33	61.20	60.40	8	8,875	0.09%
2021/04/09	9	59.01	7	58.74	58.50	2	8,481	0.02%
2021/04/08	19	60.49	11	60.48	59.80	8	8,379	0.10%
2021/04/07	23	60.36	14	60.04	62.20	9	8,163	0.11%
2021/04/06	54	58.08	5	58.14	58.90	49	7,958	0.62%
2021/04/01	18	56.58	2	56.40	56.40	16	8,183	0.20%
2021/03/31	8	56.93	7	57.16	56.70	1	8,243	0.01%
2021/03/30	73	57.62	32	57.11	57.80	41	8,167	0.50%
2021/03/29	14	57.44	20	57.43	56.80	-6	8,044	-0.07%
2021/03/26	3	55.70	2	55.75	54.80	1	7,706	0.01%
2021/03/25	4	56.43	43	55.77	54.70	-39	7,612	-0.51%
2021/03/24	41	55.75	9	55.63	56.30	32	7,405	0.43%
2021/03/23	0	0.00	1	52.60	52.40	-1	7,319	-0.01%
2021/03/22	3	53.37	6.4	53.19	53.10	-3.4	7,292	-0.05%
2021/03/19	0	0.00	2	54.00	54.00	-2	7,323	-0.03%
2021/03/18	5	54.08	8	53.79	53.80	-3	7,372	-0.04%
2021/03/17	4	54.13	6	54.12	54.30	-2	7,358	-0.03%
2021/03/16	5	55.50	7	55.50	54.60	-2	7,360	-0.03%
2021/03/15	2	54.10	4	53.60	54.00	-2	7,383	-0.03%
2021/03/12	8	56.21	5.3	55.89	54.80	2.7	7,351	0.04%
2021/03/11	2	56.25	1	55.80	57.00	1	7,247	0.01%
2021/03/10	1	54.70	0	0.00	54.70	1	7,262	0.01%
2021/03/09	0	0.00	2	53.55	54.10	-2	7,713	-0.03%
2021/03/08	4.3	53.34	8	53.85	53.00	-3.7	7,739	-0.05%
2021/03/05	2	52.75	1	52.10	52.20	1	7,759	0.01%
2021/03/04	2	52.60	3	53.30	52.50	-1	7,809	-0.01%
2021/03/03	9	53.47	21	51.04	53.50	-12	8,017	-0.15%
2021/03/02	15	55.97	178	55.68	51.70	-163	8,078	-2.02%	大賣/鉅額交易
2021/02/26	19	56.55	139	56.64	57.00	-120	7,963	-1.51%	大賣/鉅額交易
2021/02/25	215	61.50	7	63.31	62.00	208	7,698	2.70%	大買/鉅額交易
2021/02/24	141	61.87	289	59.97	62.00	-148	7,580	-1.95%	大買/大賣/鉅額交易
2021/02/23	201	60.45	265	59.69	62.00	-64	7,130	-0.90%	大買/大賣/
2021/02/22	58	56.74	3	57.60	57.60	55	6,411	0.86%
2021/02/19	285	51.06	24	51.75	52.40	261	6,230	4.19%	大買/鉅額交易
2021/02/18	13	47.73	2	47.90	47.70	11	5,582	0.20%
2021/02/17	43	45.60	2	46.00	45.90	41	5,386	0.76%
2021/02/05	0	0.00	2	43.80	43.45	-2	5,404	-0.04%
2021/01/28	2	42.60	2	42.80	42.80	0	5,728	0.00%
2021/01/27	0	0.00	1.1	43.37	43.10	-1.1	5,728	-0.02%
2021/01/26	0	0.00	5	42.00	42.00	-5	5,718	-0.09%
2021/01/25	0	0.00	1	41.60	42.30	-1	5,710	-0.02%
2021/01/22	5	41.85	14	41.34	41.75	-9	5,737	-0.16%
2021/01/20	0	0.00	12	42.08	41.10	-12	5,767	-0.21%
2021/01/19	0	0.00	21	43.28	42.85	-21	5,729	-0.37%
2021/01/18	11	42.70	6	43.30	42.85	5	5,743	0.09%
2021/01/15	0	0.00	4	44.00	43.70	-4	5,725	-0.07%
2021/01/14	1	44.70	18	44.96	44.70	-17	5,709	-0.30%
2021/01/12	2	43.43	0	0.00	43.20	2	5,714	0.03%
2021/01/11	10	44.40	1	44.35	44.40	9	5,707	0.16%
2021/01/08	3	44.83	4	44.39	44.20	-1	5,821	-0.02%
2021/01/07	3	44.18	2	43.95	43.95	1	6,164	0.02%
2021/01/06	9	44.49	5	43.90	43.90	4	6,462	0.06%
2021/01/05	5	44.78	8	45.23	45.15	-3	6,407	-0.05%
2021/01/04	6	44.61	3	44.40	44.40	3	6,393	0.05%
2020/12/31	13	44.48	8	44.15	44.15	5	6,454	0.08%
2020/12/30	7	44.84	5	44.80	44.80	2	6,435	0.03%
2020/12/29	6	46.22	7	46.09	45.50	-1	6,416	-0.02%
2020/12/28	145	47.35	155	47.70	47.15	-10	6,317	-0.16%	大買/大賣/
2020/12/25	5	45.47	2	45.70	46.20	3	5,901	0.05%
2020/12/23	0	0.00	5	43.07	43.55	-5	5,905	-0.08%
2020/12/22	0	0.00	5	43.68	42.85	-5	6,003	-0.08%
2020/12/21	0	0.00	64	42.82	43.35	-64	6,031	-1.06%
2020/12/18	4	43.80	5	44.27	43.75	-1	6,070	-0.02%
2020/12/17	11	44.21	22	44.10	43.95	-11	6,167	-0.18%
2020/12/16	16	45.07	2	45.00	45.00	14	6,158	0.23%
2020/12/15	12	45.15	65	45.37	44.60	-53	6,182	-0.86%
2020/12/14	118	46.16	52	45.91	46.30	66	6,144	1.07%	大買/
2020/12/11	6	45.62	1	44.70	44.95	5	6,231	0.08%
2020/12/10	3	45.67	55	45.51	45.55	-52	6,286	-0.83%
2020/12/09	141	46.79	32	46.47	46.60	109	6,404	1.70%	大買/鉅額交易
2020/12/08	4	45.23	3	45.03	45.65	1	6,589	0.02%
2020/12/07	11	45.21	4	46.38	45.40	7	6,993	0.10%
2020/12/04	7	46.22	2	46.38	46.40	5	7,338	0.07%
2020/12/03	21	46.80	19	47.45	46.80	2	7,607	0.03%
2020/12/02	0	0.00	3	45.00	45.00	-3	7,408	-0.04%
2020/12/01	8	44.93	2	45.30	44.85	6	7,721	0.08%
2020/11/30	3	44.55	2	44.70	44.20	1	8,099	0.01%
2020/11/27	31	45.38	55	45.33	45.25	-24	8,484	-0.28%
2020/11/26	9	44.28	6	44.13	44.60	3	8,462	0.04%
2020/11/25	5	43.23	3.1	42.60	42.10	1.9	8,721	0.02%
2020/11/24	2	43.43	2	43.10	43.10	0	9,288	0.00%
2020/11/23	2	44.08	17	43.56	43.80	-15	9,394	-0.16%
2020/11/20	3	43.97	8	43.90	43.85	-5	9,633	-0.05%
2020/11/19	26.1	44.30	9	44.11	43.90	17.1	9,908	0.17%
2020/11/18	0	0.00	1	43.15	42.95	-1	9,891	-0.01%
2020/11/17	4	42.43	10	42.63	42.10	-6	9,865	-0.06%
2020/11/16	5	42.94	10	42.50	42.90	-5	9,928	-0.05%
2020/11/13	32	43.14	66	42.84	42.95	-34	9,970	-0.34%
2020/11/12	37	42.30	0	0.00	41.95	37	9,868	0.37%
2020/11/11	0	0.00	1	42.30	42.30	-1	9,903	-0.01%
2020/11/10	9	41.76	11	41.53	41.15	-2	9,919	-0.02%
2020/11/09	36	42.33	12	42.54	43.15	24	9,890	0.24%
2020/11/06	49	41.44	6	41.83	41.50	43	9,804	0.44%
2020/11/05	1	40.40	5	39.85	40.25	-4	9,796	-0.04%
2020/11/04	5	39.90	0	0.00	39.90	5	9,815	0.05%
2020/10/29	1	39.60	2	39.23	40.10	-1	9,999	-0.01%
2020/10/28	4	41.00	1	40.80	40.40	3	9,958	0.03%
2020/10/27	3	41.33	2	41.30	41.40	1	9,915	0.01%
2020/10/26	8	41.09	3	41.10	41.10	5	9,907	0.05%
2020/10/23	6	41.60	5	41.74	41.75	1	9,907	0.01%
2020/10/22	0	0.00	1	41.30	41.60	-1	9,904	-0.01%
2020/10/21	2	42.33	3	42.20	42.20	-1	9,878	-0.01%
2020/10/20	11	43.01	12	43.00	42.85	-1	9,869	-0.01%
2020/10/19	6	42.77	23	42.85	42.75	-17	9,853	-0.17%
2020/10/16	2	43.88	46	44.51	42.90	-44	9,851	-0.45%
2020/10/15	54	45.51	24	45.66	44.35	30	9,731	0.31%
2020/10/14	76	44.85	58	45.04	45.50	18	9,337	0.19%
2020/10/12	9	41.94	7	42.23	41.70	2	9,014	0.02%
2020/10/08	14	42.59	7	42.46	42.25	7	8,977	0.08%
2020/10/07	0	0.00	1	42.60	42.70	-1	8,888	-0.01%
2020/10/06	1	42.00	4	42.10	42.20	-3	8,877	-0.03%
2020/10/05	0	0.00	2	41.75	42.10	-2	8,895	-0.02%
2020/09/30	5	40.62	3	40.62	41.00	2	8,900	0.02%
2020/09/29	6	41.77	9	41.29	40.55	-3	8,924	-0.03%
2020/09/28	27	41.97	2	41.73	41.80	25	9,002	0.28%
2020/09/25	4	39.78	15	41.06	39.85	-11	9,070	-0.12%
2020/09/24	2	41.55	4	41.50	41.25	-2	9,153	-0.02%
2020/09/23	5	42.78	6	42.60	42.60	-1	9,105	-0.01%
2020/09/22	0	0.00	5	42.35	42.25	-5	9,036	-0.06%
2020/09/21	6	44.09	2	43.85	43.85	4	8,908	0.04%
2020/09/18	20	44.70	1	45.10	45.00	19	8,834	0.22%
2020/09/17	8	44.21	3	44.40	44.70	5	8,775	0.06%
2020/09/16	3.1	44.66	52	45.13	44.35	-48.9	8,703	-0.56%
2020/09/15	26	44.45	18	43.89	44.65	8	8,526	0.09%
2020/09/14	38	44.72	18	44.48	44.10	20	8,427	0.24%
2020/09/11	33	44.05	60	43.82	43.95	-27	8,259	-0.33%
2020/09/10	29	48.60	21	47.94	46.00	8	7,942	0.10%
2020/09/09	299	49.85	315	49.96	50.70	-16	7,501	-0.21%	大買/大賣/
2020/09/08	145	48.86	126	48.62	48.40	19	7,051	0.27%	大買/大賣/
2020/09/07	127	46.81	131	45.47	45.40	-4	6,722	-0.06%	大買/大賣/
2020/09/04	75	48.57	50	49.02	48.50	25	6,500	0.38%
2020/09/03	68	49.00	136	49.56	48.25	-68	6,166	-1.10%	大賣/
2020/09/02	247	48.48	153	48.53	49.20	94	5,732	1.64%	大買/大賣/
2020/09/01	26	45.88	13.1	45.24	44.75	12.9	5,337	0.24%
2020/08/31	35	45.56	96	45.74	45.45	-61	5,126	-1.19%
2020/08/28	268	45.14	255	45.03	44.60	13	4,766	0.27%	大買/大賣/
2020/08/27	2	42.00	17	42.38	42.40	-15	4,190	-0.36%
2020/08/26	33	38.10	147	37.98	38.55	-114	4,145	-2.75%	大賣/鉅額交易
2020/08/25	127	37.16	60	36.69	36.70	67	3,926	1.71%	大買/
2020/08/24	2	34.40	1	34.00	34.60	1	3,605	0.03%
2020/08/21	2	32.00	1.1	32.53	32.75	0.9	3,551	0.02%
2020/08/20	22	32.22	4	32.41	32.00	18	3,590	0.50%
2020/08/19	4	33.45	5	33.50	33.30	-1	3,502	-0.03%
2020/08/18	23	33.05	0	0.00	33.00	23	3,412	0.67%
2020/08/17	1	33.50	6	33.14	33.50	-5	3,398	-0.15%
2020/08/14	57	32.98	4	33.15	32.85	53	3,384	1.57%
2020/08/13	9	32.56	3	33.02	33.15	6	3,322	0.18%
2020/08/12	2	31.50	0	0.00	32.25	2	3,282	0.06%
2020/08/11	5	32.41	8	32.34	31.70	-3	3,260	-0.09%
2020/08/10	6	31.65	1	31.90	32.00	5	3,200	0.16%
2020/08/07	1	31.50	0	0.00	31.45	1	3,205	0.03%
2020/08/06	1	31.40	11	31.17	31.35	-10	3,205	-0.31%
2020/08/05	5	31.59	3	31.52	31.35	2	3,346	0.06%
2020/08/04	12	31.41	12	31.19	32.15	0	3,288	0.00%
2020/08/03	6	30.20	0	0.00	30.15	6	3,198	0.19%
2020/07/31	2	29.95	0	0.00	30.15	2	3,193	0.06%
2020/07/23	0	0.00	1	30.50	30.45	-1	3,158	-0.03%
2020/07/22	1	30.55	5	30.36	30.40	-4	3,136	-0.13%
2020/07/20	0	0.00	3	29.80	30.20	-3	3,062	-0.10%
2020/07/17	0	0.00	1	30.00	29.70	-1	3,040	-0.03%
2020/07/16	2	29.08	3	29.35	29.45	-1	3,021	-0.03%
2020/07/15	1	29.35	18	29.22	29.30	-17	3,055	-0.56%
2020/07/14	2	29.63	1	30.20	29.55	1	3,090	0.03%
2020/07/13	2	29.88	2	30.10	29.95	0	3,073	0.00%
2020/07/10	6	30.23	0	0.00	29.75	6	3,049	0.20%
2020/07/09	5	29.99	4	30.26	30.30	1	2,978	0.03%
2020/07/08	1	30.20	0	0.00	30.25	1	2,935	0.03%
2020/07/07	4	30.18	5	29.86	30.15	-1	2,884	-0.03%
2020/07/06	11.1	31.10	32	31.24	30.70	-20.9	2,752	-0.76%
2020/07/03	3	29.62	13	29.49	29.45	-10	2,559	-0.39%
2020/07/02	2	27.90	0	0.00	28.35	2	2,348	0.09%
2020/07/01	0	0.00	1	27.70	27.75	-1	2,318	-0.04%
2020/06/30	10	27.45	0	0.00	27.40	10	2,307	0.43%
2020/06/23	0	0.00	1	27.95	27.85	-1	2,291	-0.04%
2020/06/16	1	27.60	0	0.00	27.80	1	2,197	0.05%
2020/06/15	0	0.00	3	27.10	26.85	-3	2,178	-0.14%
2020/06/11	2	26.90	0	0.00	26.90	2	2,117	0.09%
2020/06/09	4	28.68	0	0.00	28.35	4	2,036	0.20%
2020/06/08	6	28.68	4	28.75	28.30	2	1,991	0.10%
2020/06/05	1	28.30	4	28.25	28.40	-3	1,915	-0.16%
2020/06/04	0	0.00	6	28.76	28.45	-6	1,892	-0.32%
2020/06/03	0	0.00	1	28.10	28.00	-1	1,843	-0.05%
2020/06/02	17	28.01	10	28.49	27.75	7	1,778	0.39%
2020/06/01	1	27.90	2	28.00	27.40	-1	1,650	-0.06%
2020/05/27	5	27.79	0	0.00	27.80	5	1,456	0.34%
2020/05/26	12	26.76	0	0.00	26.85	12	1,368	0.88%
2020/05/22	0	0.00	13	27.06	26.75	-13	1,335	-0.97%
2020/05/21	1	27.45	2	27.45	27.35	-1	1,297	-0.08%
2020/05/19	0	0.00	0.1	26.80	26.80	-0.1	1,210	-0.01%
2020/05/18	3	26.40	1	26.10	26.50	2	1,174	0.17%
2020/05/15	1	26.35	0	0.00	26.50	1	1,153	0.09%
2020/05/13	0	0.00	2	27.05	27.15	-2	1,063	-0.19%
2020/05/12	4	26.60	5	26.49	26.70	-1	999	-0.10%
2020/05/08	0	0.00	3	24.70	24.20	-3	794	-0.38%
2020/05/07	0	0.00	2	23.53	23.50	-2	759	-0.26%
2020/05/06	0	0.00	3	23.50	23.40	-3	754	-0.40%
2020/05/04	1	23.30	0	0.00	23.40	1	722	0.14%
2020/04/30	2	22.85	2	23.40	23.40	0	696	0.00%
2020/04/29	4	22.81	0	0.00	22.75	4	683	0.58%
2020/04/28	5	22.45	0	0.00	22.75	5	683	0.73%
2020/04/27	0	0.00	1	22.25	22.35	-1	703	-0.14%
2020/04/20	1	22.65	10	23.20	22.40	-9	752	-1.20%
2020/04/14	10	21.55	1	21.60	21.80	9	705	1.28%
2020/04/10	1	20.80	5	20.95	20.95	-4	704	-0.57%
2020/03/31	0	0.00	5	18.48	18.60	-5	706	-0.71%
2020/03/30	5	18.10	0	0.00	18.70	5	706	0.71%
2020/03/24	0	0.00	15	17.90	18.00	-15	728	-2.06%
2020/03/19	5	15.80	3	15.80	15.80	2	735	0.27%
2020/03/17	1	18.80	0	0.00	17.90	1	752	0.13%
2020/03/16	0	0.00	1	18.90	18.80	-1	780	-0.13%
2020/03/13	13	18.26	0	0.00	19.00	13	849	1.53%
2020/03/10	0	0.00	1	22.20	22.50	-1	901	-0.11%
2020/03/02	1	23.20	0	0.00	23.35	1	1,193	0.08%
2020/02/19	0	0.00	2	24.63	24.75	-2	1,402	-0.14%
2020/02/17	0	0.00	1	24.50	24.50	-1	1,542	-0.06%
2020/02/12	1	24.90	0	0.00	24.95	1	1,715	0.06%
2020/02/10	0	0.00	3	24.10	24.05	-3	1,895	-0.16%
2020/02/06	3	24.80	0	0.00	25.00	3	2,003	0.15%
2020/02/05	2	24.55	3	24.62	24.50	-1	2,012	-0.05%
2020/02/03	2	23.50	2	23.98	24.10	0	2,009	0.00%
2020/01/30	6	25.93	0	0.00	24.75	6	2,005	0.30%
2020/01/15	1	27.75	0	0.00	27.40	1	1,992	0.05%
2020/01/14	1	27.40	3	27.58	27.75	-2	1,963	-0.10%
2020/01/13	1	27.00	1	27.15	27.25	0	1,954	0.00%
2020/01/10	1	27.25	6	26.90	26.85	-5	1,954	-0.26%
2020/01/09	11	26.75	3	26.80	26.95	8	1,944	0.41%
2020/01/08	1	25.60	0	0.00	25.60	1	1,930	0.05%
2020/01/07	0	0.00	1	26.00	26.00	-1	1,920	-0.05%
2020/01/06	1	26.20	0	0.00	26.10	1	1,954	0.05%
2020/01/03	0	0.00	1	26.70	26.65	-1	1,948	-0.05%
2020/01/02	10	26.85	0	0.00	26.85	10	1,942	0.51%
2019/12/31	0	0.00	5	26.62	26.65	-5	1,943	-0.26%
2019/12/19	1	26.75	0	0.00	27.15	1	2,083	0.05%
2019/12/13	1	26.95	2	27.00	26.90	-1	2,051	-0.05%
2019/12/12	1	27.20	1	27.40	27.15	0	2,031	0.00%
2019/12/11	2	27.68	0	0.00	27.40	2	2,029	0.10%
2019/12/10	3	27.77	2	27.90	28.00	1	2,014	0.05%
2019/12/09	1	27.55	0	0.00	28.15	1	1,941	0.05%
2019/12/06	3	28.43	5	28.45	28.45	-2	1,894	-0.11%
2019/12/05	0	0.00	1	27.90	27.90	-1	1,858	-0.05%
2019/12/02	2	27.90	3	27.75	27.75	-1	1,829	-0.05%
2019/11/29	1	29.00	4	28.99	28.70	-3	1,802	-0.17%
2019/11/28	11	29.28	8	29.27	29.90	3	1,784	0.17%
2019/11/27	1	28.35	1	28.30	28.35	0	1,657	0.00%
2019/11/26	1	27.60	0	0.00	27.60	1	1,626	0.06%
2019/11/25	0	0.00	1	28.25	28.05	-1	1,602	-0.06%
2019/11/21	1	28.60	40	28.32	28.65	-39	1,593	-2.45%
2019/11/20	0	0.00	2	28.10	28.20	-2	1,616	-0.12%
2019/11/19	1	28.45	2	28.30	28.20	-1	1,619	-0.06%
2019/11/18	3	28.85	10	28.85	28.70	-7	1,585	-0.44%
2019/11/15	1	28.30	3	28.65	28.65	-2	1,490	-0.13%
2019/11/14	0	0.00	32	28.30	28.50	-32	1,430	-2.24%
2019/11/13	5	27.85	0	0.00	27.75	5	1,351	0.37%
2019/11/11	1	28.15	34	27.96	27.65	-33	1,271	-2.60%
2019/11/08	5	27.59	8	27.62	27.40	-3	1,178	-0.25%
2019/11/07	3	27.45	53	27.49	26.95	-50	1,095	-4.56%
2019/11/06	2	26.90	0	0.00	26.95	2	1,006	0.20%
2019/11/05	0	0.00	3	26.70	26.70	-3	970	-0.31%
2019/10/29	0	0.00	1	25.95	25.45	-1	901	-0.11%
2019/10/25	3	25.70	0	0.00	25.70	3	900	0.33%
2019/10/24	0	0.00	10	26.13	26.15	-10	909	-1.10%
2019/10/23	0	0.00	30	25.78	25.75	-30	904	-3.32%
2019/10/22	0	0.00	4	25.85	25.80	-4	901	-0.44%
2019/10/21	0	0.00	1	26.05	26.00	-1	896	-0.11%
2019/10/17	10	25.65	15	25.50	25.50	-5	873	-0.57%
2019/10/16	0.2	25.10	10	25.63	25.25	-9.8	872	-1.13%
2019/10/14	15	25.90	0	0.00	26.10	15	853	1.76%
2019/10/09	0	0.00	20	24.90	24.85	-20	812	-2.46%
2019/10/01	0	0.00	1	25.85	25.45	-1	791	-0.13%
2019/09/26	3	27.00	8	26.91	26.45	-5	771	-0.65%
2019/09/24	3	26.12	11	26.54	25.95	-8	700	-1.14%
2019/09/23	1	25.25	0	0.00	25.20	1	622	0.16%
2019/09/18	0	0.00	3	24.85	24.85	-3	612	-0.49%
2019/09/16	6	25.25	0	0.00	25.25	6	632	0.95%
2019/09/12	0	0.00	10	25.60	25.55	-10	620	-1.61%
2019/09/09	0	0.00	2	25.35	24.95	-2	591	-0.34%
2019/09/03	2	25.00	0	0.00	25.05	2	567	0.35%
2019/09/02	1	25.35	4	25.29	25.35	-3	555	-0.54%
2019/08/27	0	0.00	1	24.20	24.40	-1	458	-0.22%
2019/08/23	24	24.38	6	24.15	24.55	18	440	4.09%
2019/08/21	0	0.00	12	23.15	23.20	-12	367	-3.27%
2019/08/20	0	0.00	12	23.15	23.05	-12	367	-3.27%
2019/08/19	0	0.00	6	23.15	23.05	-6	372	-1.61%
2019/08/13	0.2	22.85	0	0.00	22.75	0.2	370	0.05%
2019/08/12	1	22.80	0	0.00	22.90	1	370	0.27%
2019/08/08	3	22.88	0	0.00	22.85	3	368	0.81%
2019/08/07	11	24.29	0	0.00	24.20	11	354	3.10%
2019/08/06	0	0.00	2	23.80	24.40	-2	344	-0.58%
2019/08/05	11	24.53	0	0.00	24.65	11	345	3.18%
2019/07/30	0	0.00	2	25.35	25.35	-2	369	-0.54%
2019/07/29	3	25.75	0	0.00	25.75	3	370	0.81%
2019/07/19	2	24.90	0	0.00	24.90	2	373	0.54%
2019/07/17	0	0.00	1	25.00	25.10	-1	394	-0.25%
2019/07/16	1	24.90	0	0.00	25.20	1	419	0.24%
2019/07/11	1	24.80	0	0.00	24.80	1	603	0.17%
2019/07/09	1.2	24.91	0	0.00	24.70	1.2	746	0.16%
2019/07/08	1	25.10	0	0.00	25.10	1	756	0.13%
2019/07/03	1	25.00	0	0.00	25.05	1	815	0.12%
2019/06/28	0	0.00	2	24.55	24.65	-2	995	-0.20%
2019/06/21	0	0.00	28	25.30	25.40	-28	1,228	-2.28%
2019/06/20	3	24.87	0	0.00	24.85	3	1,211	0.25%
2019/06/12	0.1	23.85	0	0.00	23.75	0.1	1,359	0.01%
2019/06/03	1	23.40	0	0.00	23.75	1	1,538	0.06%
2019/05/31	0	0.00	1	23.85	23.80	-1	1,625	-0.06%
2019/05/29	1	23.40	1	23.35	23.40	0	1,887	0.00%
2019/05/27	0.1	23.25	0	0.00	23.20	0.1	1,900	0.01%
2019/05/24	2	23.00	1	23.30	23.50	1	1,905	0.05%
2019/05/23	4	23.18	0	0.00	23.15	4	1,910	0.21%
2019/05/21	1	23.30	0	0.00	23.80	1	2,038	0.05%
2019/05/17	7	24.11	0	0.00	23.85	7	2,093	0.33%
2019/05/16	2	24.23	0	0.00	24.20	2	2,128	0.09%
2019/05/15	0	0.00	1	24.70	24.70	-1	2,140	-0.05%
2019/05/14	11	24.10	1	23.80	24.10	10	2,187	0.46%
2019/05/13	4.2	24.19	0	0.00	23.95	4.2	2,253	0.19%
2019/05/10	1	24.85	2	25.08	24.95	-1	2,264	-0.04%
2019/05/09	8	25.54	0	0.00	25.10	8	2,260	0.35%
2019/05/08	11	26.11	1	26.05	26.15	10	2,250	0.44%
2019/05/07	3	26.72	0	0.00	26.50	3	2,247	0.13%
2019/05/06	0.2	26.75	0	0.00	26.70	0.2	2,241	0.01%
2019/04/30	0	0.00	1	27.10	27.15	-1	2,229	-0.04%
2019/04/29	2	27.23	0	0.00	27.20	2	2,226	0.09%
2019/04/26	31	27.75	1	27.90	27.70	30	2,218	1.35%
2019/04/25	1	28.15	2	28.05	28.15	-1	2,213	-0.05%
2019/04/23	2	28.35	11	28.57	28.05	-9	2,200	-0.41%
2019/04/22	1	28.70	1	28.75	28.75	0	2,183	0.00%
2019/04/19	25	28.91	29	29.19	29.35	-4	2,157	-0.19%
2019/04/18	1	28.30	2	28.45	28.55	-1	2,029	-0.05%
2019/04/17	3	28.53	2	28.43	28.40	1	2,007	0.05%
2019/04/16	15	28.54	4	28.56	28.65	11	1,985	0.55%
2019/04/15	1	27.70	19	27.70	28.20	-18	1,873	-0.96%
2019/04/11	2	27.95	3	27.88	27.90	-1	1,837	-0.05%
2019/04/10	1	27.65	6	27.36	27.50	-5	1,812	-0.28%
2019/04/09	1	27.80	2	27.75	27.70	-1	1,797	-0.06%
2019/04/08	1	28.10	1	28.10	28.15	0	1,781	0.00%
2019/04/03	14	28.52	21	28.67	28.40	-7	1,766	-0.40%
2019/04/02	53	28.08	1	28.25	28.20	52	1,645	3.16%
2019/04/01	3	27.20	1	27.30	27.25	2	1,605	0.12%
2019/03/29	3	27.62	1	27.80	27.55	2	1,586	0.13%
2019/03/27	84	28.33	2	28.40	28.40	82	1,563	5.24%
2019/03/26	1	27.15	1	27.65	27.95	0	1,434	0.00%
2019/03/25	0	0.00	5	26.95	26.70	-5	1,412	-0.35%
2019/03/22	1	27.55	6	27.23	27.15	-5	1,432	-0.35%
2019/03/19	2	28.30	2	28.15	28.05	0	1,532	0.00%
2019/03/14	5	27.40	0	0.00	27.25	5	1,412	0.35%
2019/03/13	0	0.00	1	28.00	27.40	-1	1,402	-0.07%
2019/03/11	1	28.00	1	27.50	27.50	0	1,345	0.00%
2019/03/08	1	26.80	1	27.05	27.30	0	1,328	0.00%
2019/03/07	2	27.33	1	27.50	27.20	1	1,308	0.08%
2019/03/06	4	27.55	35	27.49	28.00	-31	1,268	-2.44%
2019/03/05	6	27.03	48	27.14	27.15	-42	1,186	-3.54%
2019/02/22	1	24.85	0	0.00	24.75	1	909	0.11%
2019/02/21	1	25.00	0	0.00	25.10	1	909	0.11%
2019/02/20	13	26.00	9	26.15	25.45	4	894	0.45%
2019/02/18	10	23.78	1	24.15	23.75	9	745	1.21%
2019/02/15	0	0.00	1	24.10	24.05	-1	724	-0.14%
2019/02/14	0	0.00	1	25.25	25.25	-1	686	-0.15%
2019/02/13	15	25.19	1	25.50	25.70	14	679	2.06%
2019/02/12	10	25.19	3	25.20	25.15	7	639	1.10%
2019/01/17	0.1	23.25	0	0.00	23.25	0.1	567	0.01%
2019/01/16	0	0.00	2	22.85	22.85	-2	562	-0.36%
2019/01/15	2	22.40	2	22.50	22.50	0	559	0.00%
2019/01/14	0.2	22.65	0	0.00	22.50	0.2	560	0.03%
2019/01/07	0	0.00	2	23.05	23.00	-2	573	-0.35%
2019/01/04	2	22.25	0	0.00	22.60	2	580	0.34%
2018/12/20	6	24.30	0	0.00	23.65	6	604	0.99%
2018/12/19	0	0.00	10	24.22	24.15	-10	589	-1.70%
2018/12/18	0	0.00	1	24.15	24.15	-1	583	-0.17%
2018/12/17	0	0.00	2	25.25	24.95	-2	571	-0.35%
2018/12/14	3	24.72	2	25.23	25.60	1	548	0.18%
2018/12/13	0.2	23.90	0	0.00	24.00	0.2	434	0.05%
2018/11/30	1	23.30	0	0.00	23.30	1	457	0.22%
2018/11/26	2	22.95	0	0.00	23.00	2	458	0.44%
2018/11/20	3	22.60	0	0.00	22.55	3	561	0.53%
2018/11/09	0.2	22.90	0	0.00	23.00	0.2	590	0.04%
2018/11/01	10	22.10	0	0.00	22.10	10	756	1.32%
2018/10/25	0	0.00	3	21.80	21.15	-3	794	-0.38%
2018/10/24	2	22.25	0	0.00	22.45	2	803	0.25%
2018/10/23	0	0.00	10	22.35	22.40	-10	813	-1.23%
2018/10/22	0	0.00	8	22.51	22.70	-8	826	-0.97%
2018/10/12	2	22.30	0	0.00	22.75	2	891	0.22%
2018/10/11	29.2	22.25	3	22.40	22.25	26.2	893	2.94%
2018/10/09	1	25.00	0	0.00	24.70	1	879	0.11%
2018/10/05	3	25.70	0	0.00	25.50	3	883	0.34%
2018/10/04	4	26.58	0	0.00	26.25	4	876	0.46%
2018/10/03	12	26.71	0	0.00	26.65	12	876	1.37%
2018/10/02	4	26.89	0	0.00	26.75	4	886	0.45%
2018/09/25	0.2	26.75	0	0.00	26.65	0.2	982	0.02%
2018/09/18	2	27.03	0	0.00	26.90	2	1,071	0.19%
2018/09/14	1	27.25	0	0.00	27.35	1	1,111	0.09%
2018/09/12	1	26.70	0	0.00	26.80	1	1,138	0.09%
2018/09/11	1	27.10	0	0.00	27.10	1	1,169	0.09%
2018/09/10	0	0.00	3	27.30	26.80	-3	1,203	-0.25%
2018/09/07	35	28.96	1	28.15	28.05	34	1,223	2.78%
2018/09/06	0	0.00	1	29.45	29.30	-1	1,275	-0.08%
2018/09/04	10	29.35	0	0.00	29.35	10	1,560	0.64%
2018/08/30	47	29.49	0	0.00	29.20	47	1,942	2.42%
2018/08/29	1	30.80	0	0.00	31.30	1	1,919	0.05%
2018/08/28	0	0.00	21	30.49	30.75	-21	1,915	-1.10%
2018/08/24	10	29.75	0	0.00	29.75	10	1,950	0.51%
2018/08/22	0.2	30.15	0	0.00	30.15	0.2	1,986	0.01%
2018/08/20	10	29.80	0	0.00	29.80	10	1,992	0.50%
2018/08/17	0	0.00	10	30.14	30.10	-10	1,989	-0.50%
2018/08/16	11	29.54	0	0.00	29.85	11	1,985	0.55%
2018/08/09	4	31.48	0	0.00	31.50	4	1,935	0.21%
2018/08/06	0	0.00	1	34.15	34.10	-1	1,858	-0.05%
2018/08/01	0	0.00	3	35.10	34.60	-3	1,932	-0.16%
2018/07/30	0	0.00	4	34.01	34.00	-4	1,907	-0.21%
2018/07/17	0	0.00	1	33.05	33.10	-1	1,871	-0.05%
2018/07/16	0	0.00	2	33.25	33.10	-2	1,869	-0.11%
2018/07/11	0	0.00	2	32.98	32.90	-2	1,875	-0.11%
2018/07/10	0.2	33.00	15	32.75	33.00	-14.8	1,882	-0.79%
2018/07/09	15	32.74	0	0.00	32.75	15	1,911	0.78%
2018/07/06	0	0.00	1	31.40	31.70	-1	1,934	-0.05%
2018/07/04	3.6	32.09	0	0.00	32.30	3.6	1,915	0.19%
2018/07/02	0	0.00	11	33.28	33.05	-11	1,903	-0.58%
2018/06/29	2	33.83	0	0.00	33.55	2	1,897	0.11%
2018/06/28	1	33.90	30	32.97	33.90	-29	1,867	-1.55%
2018/06/22	1	34.45	2	34.15	34.00	-1	1,815	-0.06%
2018/06/21	20	34.62	3	34.32	34.00	17	1,809	0.94%
2018/06/20	2	34.50	47	33.73	33.70	-45	1,815	-2.48%
2018/06/19	0	0.00	2	34.60	34.50	-2	1,794	-0.11%
2018/06/15	0	0.00	2	35.80	35.55	-2	1,768	-0.11%
2018/06/14	1	35.90	0	0.00	36.05	1	1,735	0.06%
2018/06/13	7	36.66	11	36.56	36.00	-4	1,677	-0.24%
2018/06/12	11	34.66	6	34.59	35.00	5	1,470	0.34%
2018/06/11	5	35.85	0	0.00	35.55	5	1,428	0.35%
2018/06/08	4	35.20	13	35.40	34.85	-9	1,339	-0.67%
2018/06/07	7	33.08	16	33.13	33.25	-9	1,085	-0.83%
2018/06/01	0	0.00	1	33.10	32.05	-1	1,082	-0.09%
2018/05/31	1	31.60	0	0.00	32.25	1	1,056	0.09%
2018/05/30	6	31.63	0	0.00	31.35	6	1,045	0.57%
2018/05/29	20	31.85	0	0.00	31.80	20	1,058	1.89%
2018/05/28	10	31.68	5	31.70	31.85	5	1,078	0.46%
2018/05/25	15	31.23	3	31.15	31.15	12	1,099	1.09%
2018/05/23	0	0.00	1	31.35	31.05	-1	1,192	-0.08%
2018/05/21	2	31.80	0	0.00	31.70	2	1,216	0.16%
2018/05/18	0	0.00	1	32.30	31.90	-1	1,231	-0.08%
2018/05/17	2	32.00	0	0.00	32.00	2	1,243	0.16%
2018/05/10	0	0.00	1	31.70	31.70	-1	1,349	-0.07%
2018/05/09	0	0.00	6	32.19	32.00	-6	1,338	-0.45%
2018/05/04	1	29.90	0	0.00	29.85	1	1,326	0.08%
2018/04/30	5	29.76	0	0.00	29.85	5	1,339	0.37%
2018/04/26	4	29.95	0	0.00	29.80	4	1,391	0.29%
2018/04/25	0	0.00	1	30.10	30.30	-1	1,464	-0.07%
2018/04/20	1	32.00	0	0.00	31.70	1	1,470	0.07%
2018/04/17	0	0.00	1	32.40	31.95	-1	1,501	-0.07%
2018/04/16	2	32.18	0	0.00	32.25	2	1,546	0.13%
2018/04/13	1	33.25	2	32.70	32.45	-1	1,575	-0.06%
2018/04/12	1	31.35	12	32.37	33.30	-11	1,583	-0.69%
2018/04/11	8	31.00	0	0.00	30.80	8	1,596	0.50%
2018/03/30	1	31.90	0	0.00	31.50	1	1,773	0.06%
2018/03/28	0	0.00	1	31.75	31.70	-1	1,808	-0.06%
2018/03/27	0	0.00	1	32.00	32.05	-1	1,835	-0.05%
2018/03/26	0	0.00	13.2	31.08	31.10	-13.2	1,844	-0.71%
2018/03/23	2	31.10	0	0.00	30.95	2	1,847	0.11%
2018/03/20	1	32.20	0	0.00	32.15	1	1,863	0.05%
2018/03/16	1	32.65	0	0.00	32.65	1	1,925	0.05%
2018/03/14	0	0.00	1	32.15	32.20	-1	1,961	-0.05%
2018/03/13	1	32.00	0	0.00	32.00	1	2,009	0.05%
2018/03/12	0	0.00	2	31.85	31.85	-2	2,025	-0.10%
2018/03/09	4	31.55	4	31.60	31.60	0	2,063	0.00%
2018/03/08	6	32.05	9	32.22	31.95	-3	2,096	-0.14%
2018/03/07	20	32.50	29	32.02	31.90	-9	2,153	-0.42%
2018/03/06	17	33.18	8	32.80	32.80	9	2,231	0.40%
2018/03/05	14	33.11	8	32.89	32.90	6	2,313	0.26%
2018/03/02	0	0.00	2	32.60	32.70	-2	2,390	-0.08%
2018/02/27	2	32.80	1	32.55	32.55	1	2,605	0.04%
2018/02/26	4	33.03	16	33.12	32.80	-12	2,806	-0.43%
2018/02/23	2	32.05	5	32.26	32.15	-3	2,829	-0.11%
2018/02/22	4	31.65	40	32.02	31.90	-36	3,132	-1.15%
2018/02/21	5	31.65	0	0.00	31.90	5	3,201	0.16%
2018/02/12	9	30.99	6	30.90	30.90	3	3,207	0.09%
2018/02/09	13	29.56	0	0.00	31.05	13	3,265	0.40%
2018/02/08	9	30.86	19	30.91	31.20	-10	3,276	-0.31%
2018/02/07	1	29.40	23	29.56	29.60	-22	3,294	-0.67%
2018/02/06	41	28.89	0	0.00	28.60	41	3,332	1.23%
2018/02/02	4	32.05	4	32.25	32.15	0	3,424	0.00%
2018/02/01	4	32.30	3	32.45	32.05	1	3,570	0.03%
2018/01/31	2	31.75	2	32.15	32.25	0	3,666	0.00%
2018/01/30	7	32.29	16	32.58	32.20	-9	3,964	-0.23%
2018/01/29	10	32.72	2	33.10	33.10	8	4,471	0.18%
2018/01/26	16	31.91	4	31.80	31.80	12	4,740	0.25%
2018/01/25	7	31.98	10	31.71	31.95	-3	4,907	-0.06%
2018/01/24	14	32.04	4	31.95	31.95	10	5,059	0.20%
2018/01/23	2	32.05	0	0.00	32.05	2	5,090	0.04%
2018/01/22	1	31.80	1	31.80	32.00	0	5,154	0.00%
2018/01/19	16	33.36	12	32.47	32.40	4	5,195	0.08%
2018/01/18	21	33.88	15	33.68	33.65	6	5,284	0.11%
2018/01/17	9	33.78	9	33.66	33.65	0	5,438	0.00%
2018/01/16	6	34.00	6	34.05	34.05	0	5,476	0.00%
2018/01/15	3	34.02	1	33.80	34.00	2	5,524	0.04%
2018/01/12	8	34.00	8	34.00	34.00	0	5,586	0.00%
2018/01/11	4	33.50	5	33.78	33.65	-1	5,673	-0.02%
2018/01/10	16	33.73	15	33.62	33.50	1	5,787	0.02%
2018/01/09	9	34.66	13	34.56	34.55	-4	5,860	-0.07%
2018/01/08	16	35.35	24	35.00	34.75	-8	6,044	-0.13%
2018/01/05	19	36.56	12	36.19	36.00	7	6,535	0.11%
2018/01/04	15	35.78	25	36.41	36.60	-10	6,658	-0.15%
2018/01/03	10	36.56	1	36.40	36.15	9	6,630	0.14%
2018/01/02	9	35.46	0	0.00	35.90	9	6,608	0.14%