僑威 (3078)-富邦-仁愛券商分點個股進出

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

僑威

(3078)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

僑威 (3078)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	27	70.02	1	70.00	70.20	26	1,302	2.00%
2024/12/10	13	70.49	19.1	70.17	70.00	-6.1	1,276	-0.48%
2024/12/09	3	69.63	1	69.80	69.50	2	1,225	0.16%
2024/12/06	15.1	71.72	22	71.18	70.40	-6.9	1,175	-0.59%
2024/12/05	11	69.77	25.1	69.58	70.40	-14.1	1,048	-1.34%
2024/12/04	38.1	67.80	10.1	69.37	70.20	28	893	3.14%
2024/12/03	0	64.50	1.1	64.50	64.20	-1.1	700	-0.15%
2024/12/02	0.1	64.50	0	0.00	63.70	0.1	701	0.01%
2024/11/29	2	63.50	2	64.30	65.00	0	699	0.00%
2024/11/28	2	62.70	5	62.60	62.70	-3	697	-0.43%
2024/11/27	5	63.88	0	0.00	63.40	5	710	0.70%
2024/11/26	0	0.00	3	65.07	64.20	-3	743	-0.40%
2024/11/25	0	0.00	3	63.93	64.10	-3	734	-0.41%
2024/11/22	2.2	63.75	2.3	63.23	63.70	-0.1	736	-0.02%
2024/11/19	0.1	59.90	0	0.00	60.30	0.1	694	0.01%
2024/11/18	0	59.70	0	0.00	59.50	0	702	0.00%
2024/11/14	1	59.70	1	59.70	59.70	0	714	0.00%
2024/11/12	1	60.10	6	59.62	59.90	-5	718	-0.70%
2024/11/11	3	59.70	0	0.00	59.70	3	725	0.41%
2024/11/08	1	61.60	90	61.27	61.40	-89	711	-12.51%
2024/11/07	8	62.51	0	0.00	62.50	8	703	1.14%
2024/11/06	3	61.10	0	0.00	61.40	3	693	0.43%
2024/11/05	0	0.00	2	61.10	61.00	-2	688	-0.29%
2024/11/04	2	61.70	0	0.00	61.50	2	712	0.28%
2024/11/01	2	61.00	0	0.00	62.00	2	744	0.27%
2024/10/30	0	0.00	2	61.70	61.70	-2	767	-0.26%
2024/10/29	1	62.00	0	0.00	62.00	1	781	0.13%
2024/10/28	2	63.05	0	0.00	63.10	2	783	0.26%
2024/10/25	1	63.10	1	63.50	63.50	0	795	0.00%
2024/10/24	1	64.10	0	0.00	63.80	1	837	0.12%
2024/10/22	1	64.70	1	64.60	64.80	0	871	0.00%
2024/10/18	0	0.00	1	63.30	63.10	-1	914	-0.11%
2024/10/11	1	63.60	1	63.50	63.50	0	936	0.00%
2024/10/09	1	66.50	0	0.00	66.00	1	948	0.11%
2024/10/08	0	0.00	5	66.60	66.40	-5	976	-0.51%
2024/10/01	0	0.00	2	66.40	66.40	-2	1,009	-0.20%
2024/09/30	4	66.80	23	66.41	66.40	-19	1,014	-1.87%
2024/09/27	5	67.60	0	0.00	67.30	5	1,024	0.49%
2024/09/26	6	67.32	0	0.00	67.20	6	1,026	0.58%
2024/09/25	5	67.18	0	67.40	67.40	5	1,024	0.49%
2024/09/24	1	67.10	0	0.00	66.60	1	1,022	0.10%
2024/09/23	1	66.50	0	66.50	67.60	1	1,023	0.09%
2024/09/20	2	65.60	0	65.80	65.40	2	1,013	0.20%
2024/09/19	0	0.00	0	65.30	65.50	0	1,016	0.00%
2024/09/16	1	64.60	10.2	64.60	65.00	-9.2	1,028	-0.89%
2024/09/13	2	64.20	11.5	64.13	64.40	-9.5	1,044	-0.91%
2024/09/12	0	0.00	61.1	63.37	63.60	-61.1	1,054	-5.80%
2024/09/09	0	0.00	0.8	64.10	64.50	-0.8	1,079	-0.07%
2024/09/06	0	64.00	0	0.00	64.80	0	1,093	0.00%
2024/09/04	0	0.00	0	65.40	65.10	0	1,127	0.00%
2024/09/03	0	0.00	3	67.73	67.10	-3	1,136	-0.26%
2024/09/02	0	0.00	6	67.90	67.80	-6	1,138	-0.53%
2024/08/30	9	67.93	8	68.16	67.90	1	1,129	0.09%
2024/08/29	3	66.07	0.8	66.20	66.50	2.2	1,116	0.20%
2024/08/28	5.6	71.27	4.2	71.62	71.00	1.4	1,102	0.13%
2024/08/27	91	72.24	5.3	72.21	71.80	85.7	1,060	8.08%
2024/08/26	0	0.00	12	72.05	71.90	-12	1,066	-1.13%
2024/08/23	5	71.10	3	71.27	71.50	2	1,064	0.19%
2024/08/22	7	71.17	8.1	71.50	71.10	-1.1	1,069	-0.10%
2024/08/21	0.1	70.64	10	71.28	71.10	-9.9	1,083	-0.92%
2024/08/20	0.1	71.00	8	71.10	70.70	-7.9	1,075	-0.73%
2024/08/19	0	0.00	9	70.52	70.50	-9	1,076	-0.84%
2024/08/16	4	69.60	3	69.57	69.60	1	1,077	0.09%
2024/08/14	0	0.00	4	68.23	68.40	-4	1,079	-0.37%
2024/08/13	4	67.30	6	67.22	67.40	-2	1,073	-0.19%
2024/08/12	4	65.30	1	65.40	65.50	3	1,068	0.28%
2024/08/09	1	65.00	0	65.80	64.70	1	1,072	0.09%
2024/08/08	0	0.00	2	64.80	64.30	-2	1,075	-0.19%
2024/08/07	0	0.00	29.1	64.25	65.30	-29.1	1,078	-2.69%
2024/08/06	5	61.20	4	63.29	62.00	1	1,077	0.09%
2024/08/05	34.1	63.65	20	63.59	62.10	14	1,063	1.32%
2024/08/02	20	69.31	41	70.18	68.80	-21	1,048	-2.01%
2024/08/01	1.1	68.10	7	68.54	69.20	-5.9	1,037	-0.57%
2024/07/31	0	0.00	1	66.90	66.20	-1	1,032	-0.10%
2024/07/30	2.3	64.71	17	66.04	66.80	-14.7	1,039	-1.42%
2024/07/29	17	65.38	0.1	67.00	64.30	17	1,045	1.62%
2024/07/26	5	67.24	0.1	67.80	67.60	4.9	1,011	0.48%
2024/07/23	7	68.33	0	0.00	68.40	7	1,007	0.69%
2024/07/22	55	69.38	4.1	68.65	68.50	50.9	1,000	5.09%
2024/07/19	18.1	72.10	0	0.00	71.20	18.1	982	1.84%
2024/07/18	3	73.07	2.3	73.04	73.00	0.7	977	0.07%
2024/07/17	0	0.00	1	73.80	73.70	-1	972	-0.10%
2024/07/16	1	73.90	0	0.00	73.70	1	1,003	0.10%
2024/07/15	2	73.70	0	0.00	73.80	2	1,022	0.20%
2024/07/12	1	74.09	1	73.40	73.90	0	1,033	0.00%
2024/07/11	2	73.75	5	73.88	73.70	-3	1,031	-0.29%
2024/07/10	10	74.44	20	74.50	74.40	-10	1,032	-0.97%
2024/07/09	26	75.96	2	76.85	75.90	24	1,014	2.37%
2024/07/08	12	76.73	0	0.00	77.40	12	1,017	1.18%
2024/07/05	11	77.45	1	77.50	77.30	10	1,026	0.97%
2024/07/04	1	76.70	0.1	76.80	76.60	0.9	1,043	0.09%
2024/07/03	0	0.00	1	76.40	76.60	-1	1,049	-0.10%
2024/07/01	1	75.60	0	0.00	75.80	1	1,065	0.09%
2024/06/28	3	75.47	0	0.00	75.30	3	1,077	0.28%
2024/06/25	1	76.00	0	0.00	76.20	1	1,096	0.09%
2024/06/24	5	76.60	2	76.70	76.10	3	1,101	0.27%
2024/06/21	0	0.00	1	76.50	76.40	-1	1,122	-0.09%
2024/06/20	3	76.07	9.1	75.77	76.20	-6.1	1,131	-0.54%
2024/06/19	3	74.80	4	74.90	74.90	-1	1,146	-0.09%
2024/06/18	5	75.10	2	75.00	75.30	3	1,161	0.26%
2024/06/17	8	75.38	6.1	75.27	75.30	1.9	1,222	0.16%
2024/06/14	3.1	74.51	2	74.50	74.50	1.1	1,222	0.09%
2024/06/13	0	0.00	2	75.10	74.50	-2	1,247	-0.16%
2024/06/12	1	75.50	0	0.00	74.90	1	1,260	0.08%
2024/06/11	7	76.49	0	0.00	75.50	7	1,313	0.53%
2024/06/07	11	77.43	29.1	77.71	77.40	-18.1	1,325	-1.36%
2024/06/06	2.1	76.02	2	75.85	76.40	0.1	1,330	0.01%
2024/06/05	5	76.32	1	76.30	76.50	4	1,390	0.29%
2024/06/04	5	76.52	5	77.28	76.70	0	1,484	0.00%
2024/06/03	6	76.07	0	0.00	76.50	6	1,586	0.38%
2024/05/31	4	76.05	2	75.95	75.90	2	1,819	0.11%
2024/05/30	5.1	76.38	0	0.00	76.00	5.1	1,849	0.28%
2024/05/29	1.1	77.80	4.2	77.98	77.80	-3.2	1,872	-0.17%
2024/05/28	2	77.60	0.1	77.80	77.70	2	1,929	0.10%
2024/05/27	1	77.00	7.1	77.44	77.40	-6.1	1,937	-0.32%
2024/05/24	1	75.90	1	75.90	75.90	0	1,972	0.00%
2024/05/23	0	0.00	6	76.08	75.90	-6	2,008	-0.30%
2024/05/22	1	76.80	0	77.20	76.60	1	2,047	0.05%
2024/05/21	1	76.50	1	76.90	76.50	0	2,079	0.00%
2024/05/20	0.1	76.50	4	76.35	76.50	-3.9	2,113	-0.19%
2024/05/17	0	0.00	6	75.70	75.60	-6	2,150	-0.28%
2024/05/16	0	0.00	17	75.62	75.30	-17	2,188	-0.78%
2024/05/15	1	75.80	5	75.50	75.20	-4	2,237	-0.18%
2024/05/14	0	0.00	1.1	75.42	75.60	-1.1	2,306	-0.05%
2024/05/13	9	75.71	3	75.97	75.40	6	2,325	0.26%
2024/05/10	1	75.90	2	75.90	76.10	-1	2,340	-0.04%
2024/05/09	3	77.03	3	77.13	76.40	0	2,341	0.00%
2024/05/08	22	77.46	2	77.55	77.50	20	2,338	0.85%
2024/05/07	1	76.20	2	76.40	76.40	-1	2,331	-0.04%
2024/05/06	1	76.20	2	76.30	76.10	-1	2,334	-0.04%
2024/05/03	1	77.80	1	77.00	76.90	0	2,345	0.00%
2024/05/02	0.3	77.30	4	76.90	77.10	-3.7	2,346	-0.16%
2024/04/30	2	75.20	1	75.20	75.60	1	2,342	0.04%
2024/04/29	2	75.20	2.1	74.94	75.40	-0.1	2,352	0.00%
2024/04/26	3	73.60	3	73.73	73.70	0	2,390	0.00%
2024/04/25	2	73.90	4	73.50	73.40	-2	2,392	-0.08%
2024/04/24	1	74.50	3	74.40	74.30	-2	2,393	-0.08%
2024/04/23	5	73.76	1	73.60	73.50	4	2,411	0.17%
2024/04/22	7.1	74.31	3	74.13	73.50	4.1	2,419	0.17%
2024/04/19	3	76.60	0	0.00	76.10	3	2,405	0.12%
2024/04/18	3	77.13	4	77.65	78.20	-1	2,407	-0.04%
2024/04/17	2	77.60	7	77.61	77.40	-5	2,422	-0.21%
2024/04/16	2	77.15	2	77.35	77.10	0	2,461	0.00%
2024/04/15	0	0.00	3	79.20	78.60	-3	2,593	-0.12%
2024/04/12	1.3	78.07	1	78.60	78.80	0.3	2,613	0.01%
2024/04/11	1	77.80	8.2	77.87	77.80	-7.2	2,626	-0.27%
2024/04/10	9	78.18	17	78.30	78.10	-8	2,709	-0.30%
2024/04/09	0.1	79.10	2	79.25	78.90	-1.9	2,704	-0.07%
2024/04/08	6.3	78.83	0	0.00	78.70	6.3	2,722	0.23%
2024/04/03	4.1	78.91	1	79.10	79.10	3.1	2,800	0.11%
2024/04/02	0.2	79.80	5	79.72	79.60	-4.8	2,920	-0.16%
2024/04/01	1	79.60	1	79.80	79.50	0	2,941	0.00%
2024/03/29	8.1	79.07	7	79.11	79.20	1.1	2,968	0.04%
2024/03/28	3.2	79.71	8	79.80	79.50	-4.8	2,986	-0.16%
2024/03/27	7.1	79.13	4	79.40	79.70	3.1	3,001	0.10%
2024/03/26	7.1	80.05	14	79.18	79.10	-6.9	3,020	-0.23%
2024/03/25	8	80.54	8	81.25	80.50	0	3,034	0.00%
2024/03/22	9	80.62	27	80.95	81.00	-18	3,053	-0.59%
2024/03/21	2.3	81.97	8.5	81.91	81.60	-6.2	3,060	-0.20%
2024/03/20	18	81.73	11.7	81.91	82.00	6.3	3,106	0.20%
2024/03/19	10	80.72	2	80.55	80.70	8	3,113	0.26%
2024/03/18	7.2	80.41	3	80.73	80.50	4.2	3,196	0.13%
2024/03/15	9	79.66	6	79.98	80.00	3	3,305	0.09%
2024/03/14	3.4	79.36	14	79.73	79.30	-10.7	3,542	-0.30%
2024/03/13	4.1	78.01	9	77.79	77.80	-4.9	4,053	-0.12%
2024/03/12	6	78.25	3	78.50	78.40	3	4,126	0.07%
2024/03/11	11.2	77.51	32	77.62	77.90	-20.8	4,156	-0.50%
2024/03/08	37.4	80.07	21	79.95	79.30	16.4	4,164	0.39%
2024/03/07	35.2	82.26	31	82.27	81.60	4.2	4,190	0.10%
2024/03/06	39	85.02	71.1	85.33	84.00	-32.1	4,129	-0.78%
2024/03/05	1	82.70	2	83.20	83.60	-1	3,947	-0.03%
2024/03/04	17	83.36	3	83.40	83.00	14	3,982	0.35%
2024/03/01	1	83.70	10.1	83.29	82.70	-9.1	3,988	-0.23%
2024/02/29	8	81.75	1	82.20	82.00	7	4,057	0.17%
2024/02/27	14	82.36	0	0.00	81.80	14	4,194	0.33%
2024/02/26	7	82.47	12.1	83.06	83.10	-5.1	5,009	-0.10%
2024/02/23	5	82.82	15	82.72	81.90	-10	5,308	-0.19%
2024/02/22	3	82.90	23	82.78	82.70	-20	5,356	-0.37%
2024/02/21	0	0.00	2	83.05	82.40	-2	5,444	-0.04%
2024/02/20	11.4	82.43	7	82.59	82.70	4.4	5,479	0.08%
2024/02/19	3	83.03	7.2	83.24	83.20	-4.2	5,496	-0.08%
2024/02/16	2.2	82.71	14.8	82.67	83.10	-12.6	5,588	-0.22%
2024/02/15	3	81.70	27	81.70	82.20	-24	5,724	-0.42%
2024/02/05	4	80.15	3	80.17	79.80	1	5,823	0.02%
2024/02/02	3	79.77	13	79.85	79.60	-10	5,872	-0.17%
2024/02/01	4.5	78.84	3	79.60	79.00	1.5	5,946	0.03%
2024/01/31	5	79.28	4	79.48	78.80	1	6,057	0.02%
2024/01/30	2	80.10	4.1	79.66	79.80	-2.1	6,199	-0.03%
2024/01/29	2	79.70	7	79.37	79.70	-5	6,240	-0.08%
2024/01/26	4	78.80	0	0.00	78.10	4	6,288	0.06%
2024/01/25	4	79.95	2	79.60	79.10	2	6,364	0.03%
2024/01/24	12	80.58	1	80.60	80.10	11	6,443	0.17%
2024/01/23	0	0.00	3	80.17	80.20	-3	6,599	-0.05%
2024/01/22	9	79.82	15	80.15	80.70	-6	6,667	-0.09%
2024/01/19	12	78.52	1	78.60	78.70	11	6,846	0.16%
2024/01/18	2	77.65	19	77.90	78.00	-17	6,960	-0.24%
2024/01/17	14	78.25	0	0.00	77.80	14	7,288	0.19%
2024/01/16	20	79.50	15	79.49	79.60	5	7,481	0.07%
2024/01/15	6	78.85	3	79.27	79.10	3	7,510	0.04%
2024/01/12	3	78.07	6	78.50	78.00	-3	7,564	-0.04%
2024/01/11	5	78.48	3	78.43	79.00	2	7,620	0.03%
2024/01/10	44.2	77.76	6	77.50	77.40	38.2	7,775	0.49%
2024/01/09	58.4	79.08	1	78.30	78.30	57.4	8,039	0.71%
2024/01/08	24	81.97	14	82.09	81.30	10	8,046	0.12%
2024/01/05	2	81.75	5	81.40	81.80	-3	8,493	-0.04%
2024/01/04	34.1	82.05	6.1	81.67	81.60	28	8,691	0.32%
2024/01/03	3	83.47	2	83.00	83.00	1	8,692	0.01%
2024/01/02	7	83.87	7	83.74	83.90	0	8,732	0.00%
2023/12/29	12	84.24	4	84.25	84.20	8	8,851	0.09%
2023/12/28	29	84.19	25.1	84.27	84.80	3.9	8,890	0.04%
2023/12/27	8	82.64	0	0.00	82.60	8	8,907	0.09%
2023/12/26	14	82.65	20	82.67	82.70	-6	8,961	-0.07%
2023/12/25	7	83.03	7	82.80	82.70	0	9,008	0.00%
2023/12/22	12	83.18	2.1	82.94	83.00	9.9	9,019	0.11%
2023/12/21	11	83.05	2	83.10	82.90	9	9,045	0.10%
2023/12/20	23	83.59	10.2	83.45	83.20	12.8	9,062	0.14%
2023/12/19	8	82.84	21	82.71	82.90	-13	9,089	-0.14%
2023/12/18	5	83.10	0	0.00	83.30	5	9,166	0.05%
2023/12/15	9	83.48	3	83.50	83.20	6	9,244	0.07%
2023/12/14	5	84.00	1	84.30	83.80	4	9,271	0.04%
2023/12/13	28	83.77	7	83.81	83.80	21	9,276	0.23%
2023/12/12	19	84.26	13	84.87	84.00	6	9,315	0.06%
2023/12/11	44.1	85.68	8.2	85.61	85.30	35.9	9,265	0.39%
2023/12/08	34.2	87.69	193.4	87.51	87.70	-159.2	9,109	-1.75%	大賣/鉅額交易
2023/12/07	3	84.10	15	84.50	83.60	-12	8,853	-0.14%
2023/12/06	37	82.97	8	82.78	82.80	29	8,957	0.32%
2023/12/05	14.1	82.94	18	82.87	82.90	-3.9	8,994	-0.04%
2023/12/04	44	84.73	6.4	85.22	83.90	37.7	9,146	0.41%
2023/12/01	7	84.50	30	84.13	84.50	-23	9,155	-0.25%
2023/11/30	11	84.38	4	84.40	84.50	7	9,201	0.08%
2023/11/29	13	84.12	8	84.56	83.90	5	9,271	0.05%
2023/11/28	11	83.95	5	83.94	84.40	6	9,517	0.06%
2023/11/27	90.4	84.76	2.2	83.80	83.60	88.2	9,886	0.89%
2023/11/24	20.1	85.48	6	85.42	85.00	14.1	9,861	0.14%
2023/11/23	112	86.79	66.2	88.00	84.60	45.8	9,778	0.47%	大買/
2023/11/22	8	85.33	68.7	85.29	85.40	-60.7	9,040	-0.67%
2023/11/21	15	84.05	3	84.60	83.60	12	8,830	0.14%
2023/11/20	5	83.72	49.2	83.87	84.20	-44.2	8,932	-0.49%
2023/11/17	21	82.85	32	83.00	82.80	-11	9,002	-0.12%
2023/11/16	9	81.78	42	81.61	81.90	-33	9,156	-0.36%
2023/11/15	40.2	82.09	17	82.04	81.80	23.2	9,259	0.25%
2023/11/14	26.1	83.22	23.1	84.13	82.50	3	9,568	0.03%
2023/11/13	32.3	82.54	11	82.32	82.30	21.3	9,744	0.22%
2023/11/10	50	85.11	40	84.84	84.90	10	9,948	0.10%
2023/11/09	15	84.77	11.5	83.61	84.20	3.5	10,522	0.03%
2023/11/08	14	84.91	8	85.35	84.70	6	10,860	0.06%
2023/11/07	51.5	84.94	28	84.62	84.80	23.5	11,106	0.21%
2023/11/06	14	83.84	3	83.90	83.50	11	11,270	0.10%
2023/11/03	17	83.84	7	83.50	83.10	10	11,597	0.09%
2023/11/02	5	82.56	25	82.90	83.90	-20	11,808	-0.17%
2023/11/01	30	81.05	1	82.70	81.20	29	11,962	0.24%
2023/10/31	33	82.69	7	83.33	81.70	26	12,113	0.21%
2023/10/30	0	0.00	5	84.86	84.70	-5	12,075	-0.04%
2023/10/27	34	84.55	37	84.51	84.80	-3	12,072	-0.02%
2023/10/26	17.1	83.14	20.3	83.69	82.70	-3.2	12,122	-0.03%
2023/10/25	10	84.98	69.3	84.40	83.50	-59.3	12,295	-0.48%
2023/10/24	41	83.50	70.6	84.02	85.30	-29.6	12,105	-0.24%
2023/10/23	14	80.54	11	80.55	80.00	3	11,995	0.03%
2023/10/20	11.1	80.43	5	80.68	80.70	6.1	12,076	0.05%
2023/10/19	18.3	81.18	12	81.23	81.70	6.3	12,162	0.05%
2023/10/18	27.3	81.80	28.1	81.76	80.60	-0.8	12,231	-0.01%
2023/10/17	49.1	84.79	63.1	85.04	83.80	-14	12,246	-0.11%
2023/10/16	60	84.01	26	83.93	84.40	34	12,366	0.27%
2023/10/13	66.6	84.50	84.2	84.79	84.00	-17.6	13,411	-0.13%
2023/10/12	11	81.67	89.2	81.75	83.50	-78.2	13,339	-0.59%
2023/10/11	9.1	80.94	5	81.28	79.20	4.1	13,437	0.03%
2023/10/06	1	80.80	8	80.28	80.90	-7	13,554	-0.05%
2023/10/05	55	81.37	105	80.39	80.10	-50	13,613	-0.37%	大賣/
2023/10/04	10	79.67	6	80.25	80.60	4	13,649	0.03%
2023/10/03	26	80.18	24	80.15	79.20	2	13,795	0.01%
2023/10/02	25	78.99	11	79.13	79.10	14	13,861	0.10%
2023/09/28	14	77.12	40	77.25	77.30	-26	13,976	-0.19%
2023/09/27	9	75.39	8	75.39	75.40	1	14,331	0.01%
2023/09/26	42	77.02	15.1	76.53	76.10	26.9	14,535	0.19%
2023/09/25	6	76.77	23	77.35	77.00	-17	14,871	-0.11%
2023/09/22	11	73.82	20.1	74.26	75.90	-9.1	15,074	-0.06%
2023/09/21	26.2	74.81	59	74.47	74.40	-32.8	15,147	-0.22%
2023/09/20	17	76.54	13	77.55	76.40	4	15,341	0.03%
2023/09/19	8.1	78.16	16	77.95	77.20	-7.9	15,572	-0.05%
2023/09/18	11	77.72	4	77.70	77.50	7	15,756	0.04%
2023/09/15	7	79.23	51	79.61	78.90	-44	16,147	-0.27%
2023/09/14	18	79.22	17	79.60	79.80	1	16,256	0.01%
2023/09/13	7.4	77.24	17.2	77.23	78.20	-9.9	16,373	-0.06%
2023/09/12	56.5	79.02	15.7	78.54	78.00	40.8	16,841	0.24%
2023/09/11	89.4	83.68	14.3	82.96	81.60	75.1	16,789	0.45%
2023/09/08	18.2	83.15	3	83.03	82.50	15.2	17,020	0.09%
2023/09/07	111.1	84.02	34	84.14	83.60	77	17,950	0.43%	大買/
2023/09/06	48	83.25	51	83.41	82.80	-3	18,724	-0.02%
2023/09/05	11	81.59	43	81.30	82.20	-32	18,786	-0.17%
2023/09/04	22	80.70	14	80.55	80.80	8	19,062	0.04%
2023/09/01	77	85.35	12.1	84.71	82.00	65	19,547	0.33%
2023/08/31	11.7	82.52	60	82.90	85.50	-48.3	19,692	-0.25%
2023/08/30	21	81.01	38.9	81.20	81.70	-17.9	19,704	-0.09%
2023/08/29	13.4	79.72	20.3	79.79	79.80	-6.9	19,820	-0.03%
2023/08/28	46.3	80.31	34.4	80.65	78.90	11.9	19,960	0.06%
2023/08/25	64.1	81.73	26.1	82.10	81.70	38.1	19,972	0.19%
2023/08/24	37.4	81.44	21	82.62	80.40	16.4	20,139	0.08%
2023/08/23	42.6	82.51	6	82.45	81.80	36.6	20,314	0.18%
2023/08/22	34.6	85.26	33.4	86.32	84.20	1.2	20,351	0.01%
2023/08/21	11.1	85.21	35	85.50	85.30	-23.9	20,290	-0.12%
2023/08/18	71.9	86.60	22	85.71	84.40	49.9	20,559	0.24%
2023/08/17	52	87.78	50.3	88.20	89.00	1.7	20,628	0.01%
2023/08/16	38.1	84.80	56.1	85.21	86.90	-18	20,446	-0.09%
2023/08/15	101.3	85.48	154.1	86.05	84.80	-52.8	20,560	-0.26%	大買/大賣/
2023/08/14	83	83.94	118	83.18	82.40	-35	20,218	-0.17%	大賣/
2023/08/11	90	82.55	41.1	83.25	82.20	48.9	20,029	0.24%
2023/08/10	62.4	81.20	17	81.69	79.70	45.4	19,884	0.23%
2023/08/09	24.3	84.62	65.2	85.17	85.40	-40.9	19,734	-0.21%
2023/08/08	13	83.44	34.5	84.00	84.10	-21.5	19,603	-0.11%
2023/08/07	34.7	82.27	33.9	82.61	83.30	0.8	19,492	0.00%
2023/08/04	23.1	79.23	55	80.02	81.00	-31.9	19,346	-0.16%
2023/08/02	9.5	76.46	3.1	76.81	75.70	6.4	19,237	0.03%
2023/08/01	10	78.33	1.2	78.39	78.60	8.9	19,252	0.05%
2023/07/31	32.3	80.19	31	82.15	78.70	1.3	19,297	0.01%
2023/07/28	55.2	79.63	40.8	79.84	81.40	14.5	19,197	0.08%
2023/07/27	35.2	79.81	17	79.35	78.10	18.2	19,159	0.09%
2023/07/26	21	77.55	37.2	77.24	76.70	-16.2	19,339	-0.08%
2023/07/25	11.1	77.95	6.5	78.62	77.80	4.6	19,469	0.02%
2023/07/24	26.1	78.75	16	79.64	77.70	10.1	19,539	0.05%
2023/07/21	22	79.50	11	78.62	79.90	11	19,525	0.06%
2023/07/20	10	78.15	10	78.02	78.90	0	19,553	0.00%
2023/07/19	87.9	76.19	49.3	77.01	76.90	38.7	19,616	0.20%
2023/07/18	1,396.7	83.61	1,372.3	80.84	78.90	24.4	19,512	0.12%	大買/大賣/
2023/07/17	41	83.43	107.1	84.45	87.60	-66.1	18,885	-0.35%	大賣/
2023/07/14	70.2	79.44	44.7	79.60	79.70	25.5	18,851	0.14%
2023/07/13	32.4	77.08	42	76.50	76.30	-9.6	18,776	-0.05%
2023/07/12	24	75.38	5	75.76	75.70	19	18,909	0.10%
2023/07/11	29.1	75.80	6	76.00	74.90	23.1	19,029	0.12%
2023/07/10	36.2	75.80	16	75.18	74.90	20.2	18,978	0.11%
2023/07/07	24	78.38	15.5	78.59	78.60	8.6	18,863	0.05%
2023/07/06	27.4	80.26	19	80.51	80.00	8.4	18,926	0.04%
2023/07/05	79	82.29	68.9	82.90	81.70	10.2	18,912	0.05%
2023/07/04	62	80.66	31.6	80.13	79.90	30.5	18,534	0.16%
2023/07/03	71.4	79.52	47	80.22	81.20	24.4	18,386	0.13%
2023/06/30	19.3	75.42	66.5	75.95	76.80	-47.2	18,127	-0.26%
2023/06/29	9	76.04	53.4	75.45	74.80	-44.4	17,944	-0.25%
2023/06/28	28.2	77.29	51	76.80	75.00	-22.8	17,843	-0.13%
2023/06/27	30.6	77.00	62	77.16	75.00	-31.4	17,579	-0.18%
2023/06/26	48.2	79.01	23	79.77	79.60	25.2	17,295	0.15%
2023/06/21	64	83.64	77	84.35	82.20	-13	17,029	-0.08%
2023/06/20	66.1	82.96	44.4	82.30	81.80	21.7	16,577	0.13%
2023/06/19	37.2	82.28	25	82.34	82.00	12.2	16,350	0.07%
2023/06/16	116.7	82.54	173.1	83.18	83.60	-56.3	16,178	-0.35%	大買/大賣/
2023/06/15	58.1	78.43	51.4	78.15	79.40	6.7	15,636	0.04%
2023/06/14	138.2	78.77	78.3	78.51	79.00	59.9	15,448	0.39%	大買/
2023/06/13	213.9	78.05	211.6	78.24	78.20	2.3	15,043	0.02%	大買/大賣/
2023/06/12	194.6	73.77	170.2	74.47	74.20	24.4	14,123	0.17%	大買/大賣/
2023/06/09	3	69.80	12.1	71.92	72.00	-9.1	13,152	-0.07%
2023/06/08	44	65.90	11.1	65.62	65.50	32.9	13,004	0.25%
2023/06/07	57.2	66.78	102	67.11	68.20	-44.8	12,639	-0.35%	大賣/
2023/06/06	39	63.71	66.1	64.21	64.00	-27.1	12,037	-0.23%
2023/06/05	52	62.19	83.3	62.92	62.60	-31.3	11,588	-0.27%
2023/06/02	16.1	60.01	32	60.45	59.90	-15.9	11,161	-0.14%
2023/06/01	23.1	59.54	48	59.78	59.90	-24.9	10,951	-0.23%
2023/05/31	39	58.79	13	58.22	58.00	26	10,743	0.24%
2023/05/30	44.2	59.33	36.2	58.86	58.50	8	10,599	0.08%
2023/05/29	34	60.01	81.3	60.17	61.00	-47.3	10,304	-0.46%
2023/05/26	32.3	57.45	21	58.28	56.80	11.3	9,945	0.11%
2023/05/25	37.8	59.19	17.2	59.06	58.90	20.6	9,715	0.21%
2023/05/24	266.1	60.76	217.6	59.96	59.70	48.4	9,565	0.51%	大買/大賣/
2023/05/23	62.3	60.06	58.1	59.37	59.70	4.2	9,189	0.05%
2023/05/22	4	56.83	28	57.04	57.60	-24	8,693	-0.28%
2023/05/19	22	57.63	28.3	57.26	55.90	-6.3	8,549	-0.07%
2023/05/18	18	56.16	35	56.88	57.00	-17	8,065	-0.21%
2023/05/17	43.5	55.68	51	55.73	56.00	-7.5	7,791	-0.10%
2023/05/16	13	54.45	98	54.64	54.30	-85	7,546	-1.13%
2023/05/15	55	54.97	34	52.99	52.70	21	7,323	0.29%
2023/05/12	18.3	55.01	190	54.76	55.00	-171.7	7,155	-2.40%	大賣/鉅額交易
2023/05/11	93	52.82	26.5	52.12	52.00	66.5	6,911	0.96%
2023/05/10	8	53.16	17	54.28	53.70	-9	6,742	-0.13%
2023/05/09	21	54.00	134.3	55.10	53.80	-113.3	6,631	-1.71%	大賣/鉅額交易
2023/05/08	83.3	55.10	50	55.56	55.50	33.3	6,492	0.51%
2023/05/05	48.1	54.36	20	54.49	54.30	28.1	6,343	0.44%
2023/05/04	26.1	55.39	15	55.23	55.60	11.1	6,216	0.18%
2023/05/03	66	56.83	35.1	56.70	56.60	30.9	6,033	0.51%
2023/05/02	87	56.69	96	55.88	56.90	-9	5,775	-0.16%
2023/04/28	157	54.23	63	54.54	54.40	94	5,440	1.73%	大買/
2023/04/27	71.1	52.68	13	52.68	52.30	58.1	5,192	1.12%
2023/04/26	19.5	50.83	11.4	51.28	50.90	8.2	4,991	0.16%
2023/04/25	47	52.69	6	52.24	52.00	41	4,840	0.85%
2023/04/24	45	53.31	39.6	54.04	53.10	5.4	4,661	0.12%
2023/04/21	91.1	52.49	60.9	51.71	51.50	30.2	4,400	0.69%
2023/04/20	95.3	57.14	106	56.80	54.70	-10.7	4,074	-0.26%	大賣/
2023/04/19	44	55.22	72	56.15	56.70	-28	3,489	-0.80%
2023/04/18	31.2	53.10	8	52.53	51.60	23.2	3,111	0.75%
2023/04/17	35.1	52.81	27.5	52.53	53.40	7.6	2,863	0.27%
2023/04/14	5.1	50.55	14.5	50.01	49.35	-9.4	2,510	-0.38%
2023/04/13	6.1	48.99	24.1	48.41	48.00	-18	2,258	-0.80%
2023/04/12	13.1	49.41	22	49.69	49.55	-8.9	2,122	-0.42%
2023/04/11	17.1	47.40	40	47.79	48.45	-22.9	1,952	-1.17%
2023/04/10	18.2	45.87	15	46.13	45.60	3.2	1,676	0.19%
2023/04/07	3	42.57	1	42.80	42.85	2	1,484	0.13%
2023/04/06	35	43.18	21	43.39	43.60	14	1,425	0.98%
2023/03/31	0	0.00	26	43.28	44.30	-26	1,330	-1.95%
2023/03/30	2	42.05	11	41.31	41.95	-9	1,203	-0.75%
2023/03/29	7	40.51	4	40.65	40.65	3	1,133	0.26%
2023/03/28	12	40.08	29	40.08	40.20	-17	1,092	-1.56%
2023/03/27	0	0.00	6	39.91	39.80	-6	1,048	-0.57%
2023/03/24	0	0.00	5.1	39.00	38.90	-5.1	990	-0.51%
2023/03/23	6	38.80	9	38.88	38.80	-3	991	-0.30%
2023/03/22	0	38.60	11	38.76	38.80	-11	969	-1.13%
2023/03/21	1	38.60	10	38.81	39.10	-9	942	-0.96%
2023/03/20	2	38.58	11	38.52	38.10	-9	901	-1.00%
2023/03/17	42	38.12	12	37.93	37.70	30	864	3.47%
2023/03/16	6	36.65	6	36.63	36.50	0	780	0.00%
2023/03/15	34	37.70	26	38.07	36.10	8	741	1.08%
2023/03/14	10	35.74	23	35.95	36.45	-13	637	-2.04%
2023/03/13	28	35.83	5.2	35.59	35.55	22.8	613	3.71%
2023/03/09	1	34.55	0	0.00	34.60	1	568	0.18%
2023/03/08	3	33.95	1	34.20	34.90	2	565	0.35%
2023/03/07	5	33.80	0	0.00	33.95	5	548	0.91%
2023/03/06	2	33.83	2	34.15	33.90	0	540	0.00%
2023/03/01	0	32.45	0	0.00	32.90	0	509	0.00%
2023/02/24	0.1	32.50	0	0.00	32.45	0.1	504	0.02%
2023/02/23	5	33.29	2	33.45	33.30	3	491	0.61%
2023/02/22	2.1	33.35	13.8	33.25	33.40	-11.7	486	-2.41%
2023/02/21	16	33.67	19	33.67	33.85	-3	474	-0.63%
2023/02/20	0	0.00	9	32.33	32.50	-9	418	-2.15%
2023/02/17	6	32.33	4	32.16	32.20	2	405	0.50%
2023/02/16	0.8	31.25	0	0.00	31.60	0.8	362	0.22%
2023/02/15	30	31.35	16	31.27	31.25	14	355	3.94%
2023/02/10	1	29.70	1	29.90	29.65	0	329	0.00%
2023/02/09	4	29.98	2	29.85	30.15	2	333	0.60%
2023/02/08	0	0.00	5	29.40	29.40	-5	326	-1.53%
2023/02/07	0	0.00	5	29.35	29.30	-5	326	-1.53%
2023/02/03	0	0.00	5	29.45	29.40	-5	332	-1.50%
2023/02/02	1	29.35	0	0.00	29.55	1	332	0.30%
2023/02/01	6	29.49	0	0.00	29.30	6	327	1.83%
2023/01/31	0	0.00	6	29.29	29.50	-6	326	-1.84%
2023/01/30	1	28.70	5	28.78	28.85	-4	320	-1.25%
2023/01/12	0	0.00	2	28.90	28.85	-2	328	-0.61%
2023/01/11	1	28.90	5	28.95	28.95	-4	328	-1.22%
2023/01/10	5	28.83	1	28.90	28.90	4	327	1.22%
2023/01/09	0	0.00	1	28.70	28.75	-1	328	-0.30%
2023/01/03	1	28.25	0	0.00	28.20	1	336	0.30%
2022/12/30	1	28.10	0	0.00	28.15	1	335	0.30%
2022/12/29	0	0.00	1	28.00	28.05	-1	335	-0.30%
2022/12/28	4	28.04	0	0.00	27.90	4	337	1.19%
2022/12/26	9	28.52	6	28.55	28.40	3	333	0.90%
2022/12/23	1	28.35	0	0.00	28.35	1	330	0.30%
2022/12/22	4	27.65	0	0.00	27.60	4	325	1.23%
2022/12/19	0	28.25	0	0.00	28.05	0	324	0.00%
2022/12/16	2	28.40	0	0.00	28.25	2	319	0.63%
2022/12/15	3	29.03	2	28.95	29.15	1	308	0.32%
2022/12/13	3	27.60	0	0.00	27.45	3	285	1.05%
2022/12/07	0	0.00	5	27.50	27.40	-5	283	-1.76%
2022/12/06	0	0.00	15	27.95	27.80	-15	279	-5.36%
2022/12/05	20	28.45	0	0.00	28.45	20	273	7.31%
2022/12/01	5	27.97	0	0.00	27.75	5	260	1.92%
2022/11/28	2	26.50	0	0.00	26.45	2	245	0.81%
2022/11/15	0	0.00	6	26.48	26.80	-6	275	-2.18%
2022/11/14	0	0.00	1	25.90	26.00	-1	274	-0.36%
2022/11/11	1	25.90	2	26.50	25.90	-1	279	-0.36%
2022/11/10	0	0.00	1	25.65	25.50	-1	278	-0.36%
2022/11/09	2	25.65	0	0.00	25.90	2	276	0.72%
2022/11/02	1	25.00	0	0.00	25.00	1	270	0.37%
2022/11/01	0	0.00	2	24.23	24.45	-2	267	-0.75%
2022/10/31	0	0.00	1	23.75	23.90	-1	264	-0.38%
2022/10/28	1	23.75	0	0.00	23.60	1	263	0.38%
2022/10/26	1	23.60	1	23.90	23.90	0	258	0.00%
2022/10/25	1	24.00	3	23.85	23.90	-2	257	-0.78%
2022/10/24	2	24.63	0	0.00	24.50	2	253	0.79%
2022/10/19	0	0.00	1	25.70	25.45	-1	245	-0.41%
2022/10/17	1	24.55	1	24.90	25.15	0	242	0.00%
2022/10/14	1	25.35	2	25.30	25.50	-1	241	-0.41%
2022/10/13	0	0.00	3	25.07	24.85	-3	243	-1.23%
2022/10/11	1	27.05	0	0.00	26.85	1	236	0.42%
2022/10/06	1	27.95	0	0.00	27.95	1	236	0.42%
2022/10/05	7	28.41	0	0.00	28.15	7	237	2.94%
2022/09/29	1	27.80	0	0.00	27.70	1	241	0.41%
2022/09/27	1	28.80	3	28.87	29.00	-2	242	-0.82%
2022/09/23	1	29.90	0	0.00	29.90	1	262	0.38%
2022/09/22	0	0.00	1	30.00	30.00	-1	266	-0.38%
2022/09/21	0	0.00	5	30.00	30.05	-5	267	-1.87%
2022/09/20	1	30.40	1	30.20	30.20	0	267	0.00%
2022/09/16	6	30.79	0	0.00	30.80	6	269	2.23%
2022/09/15	0	0.00	7	31.01	31.10	-7	272	-2.56%
2022/09/14	0	0.00	1	29.90	30.15	-1	270	-0.37%
2022/09/12	0	0.00	1	30.25	30.20	-1	277	-0.36%
2022/09/08	0	0.00	1	30.05	29.95	-1	283	-0.35%
2022/09/07	1	29.10	0	0.00	29.05	1	283	0.35%
2022/09/06	1	29.50	0	0.00	29.40	1	281	0.35%
2022/09/05	1	30.00	1	29.80	29.80	0	280	0.00%
2022/09/02	0	0.00	0	30.50	30.30	0	282	0.00%
2022/08/31	0	0.00	1	30.70	30.70	-1	288	-0.35%
2022/08/30	1	30.70	0	0.00	30.70	1	290	0.34%
2022/08/29	1	31.45	0	0.00	30.70	1	288	0.35%
2022/08/26	2	32.08	7	31.98	31.90	-5	284	-1.76%
2022/08/25	0	0.00	2	32.05	31.90	-2	284	-0.70%
2022/08/24	7	35.24	2	35.20	35.20	5	278	1.79%
2022/08/22	1	35.80	0	0.00	35.75	1	256	0.39%
2022/08/19	2	35.78	0	0.00	35.80	2	251	0.79%
2022/08/17	0	0.00	1	35.05	35.20	-1	240	-0.42%
2022/08/10	0	0.00	2	33.45	33.45	-2	228	-0.88%
2022/08/09	0	0.00	2	32.60	32.80	-2	225	-0.89%
2022/08/08	1	32.55	0	0.00	32.85	1	224	0.45%
2022/08/01	0	0.00	1	33.10	33.10	-1	238	-0.42%
2022/07/25	1	32.70	5	33.00	32.90	-4	240	-1.67%
2022/07/21	0	0.00	1	32.55	32.95	-1	248	-0.41%
2022/07/20	0	0.00	1	32.40	32.20	-1	248	-0.40%
2022/07/18	1	30.80	0	0.00	31.25	1	251	0.40%
2022/07/15	0	30.50	5	30.80	30.80	-5	256	-1.95%
2022/07/14	0	0.00	1	30.35	30.40	-1	264	-0.38%
2022/07/11	1	30.05	0	0.00	30.15	1	263	0.38%
2022/07/08	1	30.35	1	30.20	30.20	0	262	0.00%
2022/07/07	1	29.85	0	0.00	29.95	1	263	0.38%
2022/07/06	0	0.00	1	30.00	29.00	-1	264	-0.38%
2022/07/04	1	30.05	3	29.95	29.70	-2	270	-0.74%
2022/07/01	0	0.00	22	30.66	30.00	-22	268	-8.19%
2022/06/27	2	33.85	0	0.00	33.90	2	262	0.76%
2022/06/24	0	0.00	5	33.50	33.45	-5	270	-1.85%
2022/06/22	1	33.85	0	0.00	33.65	1	291	0.34%
2022/06/20	2	34.50	2	33.78	33.75	0	289	0.00%
2022/06/15	0	0.00	5	36.07	36.15	-5	293	-1.70%
2022/06/14	0	0.00	1	35.65	36.00	-1	302	-0.33%
2022/06/13	1	36.05	0	0.00	36.00	1	317	0.32%
2022/06/10	0	0.00	1	36.85	36.65	-1	322	-0.31%
2022/06/08	0	0.00	5	37.60	37.50	-5	322	-1.55%
2022/06/07	0	0.00	1	36.95	36.95	-1	332	-0.30%
2022/06/01	1	36.55	1	36.60	36.75	0	378	0.00%
2022/05/30	1	35.70	1	35.60	35.60	0	386	0.00%
2022/05/27	0	0.00	2	35.45	35.40	-2	387	-0.52%
2022/05/26	0	0.00	10	35.59	35.35	-10	392	-2.55%
2022/05/25	0	0.00	7	35.34	35.30	-7	394	-1.77%
2022/05/20	0	0.00	2	35.23	35.05	-2	421	-0.48%
2022/05/16	0	0.00	1	33.90	33.90	-1	441	-0.23%
2022/05/13	1	33.75	0	0.00	33.85	1	443	0.23%
2022/05/12	1	34.05	0	0.00	33.75	1	446	0.22%
2022/05/11	0	34.70	0	0.00	34.50	0	443	0.00%
2022/05/05	1	35.90	0	0.00	35.90	1	447	0.22%
2022/05/04	0	0.00	3	35.80	35.75	-3	452	-0.66%
2022/05/03	1	35.60	0	0.00	35.70	1	457	0.22%
2022/04/28	0	0.00	1	35.25	35.50	-1	467	-0.21%
2022/04/27	1	35.20	0	0.00	35.30	1	468	0.21%
2022/04/26	0	36.60	0	0.00	36.25	0	463	0.00%
2022/04/21	0	0.00	0	38.10	37.90	0	471	0.00%
2022/04/18	0	0.00	1	35.75	35.95	-1	464	-0.22%
2022/04/15	0	0.00	1	35.95	35.95	-1	467	-0.21%
2022/04/14	0	36.49	0	0.00	36.15	0	473	0.00%
2022/04/11	2	36.70	0	38.80	36.40	2	485	0.41%
2022/04/07	1	37.50	5	37.86	37.45	-4	485	-0.82%
2022/04/06	1	38.15	0	0.00	38.00	1	492	0.20%
2022/04/01	2	37.88	1	37.50	37.80	1	492	0.20%
2022/03/31	2	37.80	1	37.80	37.80	1	500	0.20%
2022/03/29	2	38.08	0	0.00	38.05	2	508	0.39%
2022/03/28	3	37.63	4	38.04	38.15	-1	506	-0.20%
2022/03/25	1	36.85	2	36.98	37.05	-1	490	-0.20%
2022/03/24	1	36.80	1	36.80	36.80	0	491	0.00%
2022/03/23	2	37.08	1	37.15	37.15	1	503	0.20%
2022/03/22	0	0.00	1	36.95	37.20	-1	509	-0.20%
2022/03/21	1	36.60	4	36.65	36.90	-3	515	-0.58%
2022/03/18	1	36.20	3	36.00	36.20	-2	524	-0.38%
2022/03/16	4	35.40	3	34.75	34.75	1	539	0.19%
2022/03/15	0	36.60	11	35.66	35.55	-11	544	-2.02%
2022/03/14	1	36.25	2	36.25	36.35	-1	563	-0.18%
2022/03/11	1	36.40	6	36.50	36.40	-5	568	-0.88%
2022/03/10	5	36.51	4	36.56	36.60	1	570	0.18%
2022/03/09	4	36.60	7	36.76	36.40	-3	568	-0.53%
2022/03/08	1	38.15	1	38.60	37.60	0	554	0.00%
2022/03/07	2	38.80	0	0.00	38.50	2	552	0.36%
2022/03/04	10	39.95	1	39.95	39.75	9	554	1.62%
2022/03/02	0	39.25	0	0.00	39.25	0	614	0.00%
2022/03/01	1	39.25	1	39.20	39.20	0	662	0.00%
2022/02/25	0	0.00	3	38.83	39.00	-3	942	-0.32%
2022/02/24	3	38.98	3	39.10	38.70	0	954	0.00%
2022/02/23	0	0.00	3	38.97	39.45	-3	947	-0.32%
2022/02/22	2	39.05	1	39.20	38.90	1	948	0.11%
2022/02/21	1	39.60	0	0.00	39.60	1	952	0.11%
2022/02/18	3	39.57	0	0.00	39.45	3	953	0.31%
2022/02/17	0	0.00	5	39.55	39.40	-5	953	-0.52%
2022/02/16	0	0.00	5	39.15	39.05	-5	953	-0.52%
2022/02/14	1	38.50	0	0.00	38.35	1	965	0.10%
2022/02/11	1	39.00	1	39.10	39.10	0	975	0.00%
2022/02/10	1	39.05	1	39.20	39.20	0	981	0.00%
2022/02/09	0	39.50	0	0.00	39.25	0	983	0.00%
2022/02/08	0	38.85	0	0.00	39.00	0	982	0.00%
2022/02/07	0	38.35	2	38.15	38.40	-2	988	-0.20%
2022/01/26	1	37.75	0	0.00	37.60	1	995	0.10%
2022/01/25	0	0.00	5	37.85	37.80	-5	1,010	-0.49%
2022/01/19	2	39.13	0	0.00	39.15	2	1,037	0.19%
2022/01/18	2	39.13	1	39.35	39.05	1	1,044	0.10%
2022/01/17	1	39.20	0	0.00	39.15	1	1,051	0.10%
2022/01/14	1	39.15	10.7	39.10	39.15	-9.7	1,052	-0.92%
2022/01/13	1	38.55	1	38.75	38.65	0	1,055	0.00%
2022/01/12	0	0.00	3	38.55	38.50	-3	1,062	-0.28%
2022/01/07	0	0.00	2	38.75	38.65	-2	1,082	-0.18%
2022/01/06	1	39.00	4	39.15	39.00	-3	1,080	-0.28%
2022/01/05	0	0.00	1	39.30	39.30	-1	1,086	-0.09%
2022/01/04	5	39.40	3	39.40	39.60	2	1,085	0.18%
2021/12/30	1	39.75	0	0.00	39.70	1	1,109	0.09%
2021/12/29	1	39.65	4	39.73	39.80	-3	1,110	-0.27%
2021/12/28	0	0.00	1	39.55	39.35	-1	1,112	-0.09%
2021/12/27	5	39.20	4	39.16	39.45	1	1,122	0.09%
2021/12/24	3	39.30	3	39.15	38.90	0	1,129	0.00%
2021/12/22	3	38.85	3	38.90	39.00	0	1,130	0.00%
2021/12/21	1	38.75	1	38.70	38.75	0	1,134	0.00%
2021/12/20	2	38.30	1	38.45	38.35	1	1,137	0.09%
2021/12/17	0	0.00	2	37.95	38.00	-2	1,144	-0.17%
2021/12/16	1	38.10	0	0.00	38.20	1	1,136	0.09%
2021/12/15	7	38.09	5.4	38.04	38.05	1.6	1,137	0.14%
2021/12/14	0	0.00	1	38.00	37.90	-1	1,134	-0.09%
2021/12/13	2.1	38.50	5	38.50	38.50	-2.9	1,124	-0.26%
2021/12/10	1	38.75	2	38.80	38.80	-1	1,120	-0.09%
2021/12/09	3	39.30	10	39.03	39.00	-7	1,113	-0.63%
2021/12/08	3.2	39.83	3	39.63	39.60	0.2	1,100	0.02%
2021/12/07	1	40.00	0	0.00	40.30	1	1,083	0.09%
2021/12/03	2	39.93	10	40.00	40.00	-8	1,108	-0.72%
2021/12/02	4	39.38	0	0.00	39.50	4	1,128	0.35%
2021/12/01	2	39.30	0	0.00	39.55	2	1,157	0.17%
2021/11/30	1	39.85	1	39.50	39.55	0	1,158	0.00%
2021/11/29	3	39.30	6	39.03	39.25	-3	1,164	-0.26%
2021/11/26	16	40.98	1	41.60	40.10	15	1,148	1.31%
2021/11/25	5	42.69	12	42.48	42.30	-7	1,114	-0.63%
2021/11/24	76.1	43.40	58	43.38	43.50	18.1	1,081	1.67%
2021/11/23	3	40.58	2	40.48	40.70	1	840	0.12%
2021/11/22	3	39.72	0	0.00	39.95	3	849	0.35%
2021/11/19	2	39.90	0	0.00	39.90	2	874	0.23%
2021/11/18	3	40.00	2	40.15	39.90	1	883	0.11%
2021/11/17	2	40.40	1	40.30	40.25	1	889	0.11%
2021/11/16	11	40.95	0	0.00	40.55	11	894	1.23%
2021/11/15	0	0.00	4	40.50	40.70	-4	908	-0.44%
2021/11/12	1	40.00	7	40.09	40.10	-6	928	-0.65%
2021/11/11	1	39.60	2	39.80	39.55	-1	948	-0.11%
2021/11/10	13	40.23	0	0.00	40.05	13	966	1.35%
2021/11/08	3	40.60	1	40.90	40.75	2	985	0.20%
2021/11/05	0	0.00	5	40.80	40.80	-5	1,020	-0.49%
2021/11/04	1	41.40	5	41.60	41.20	-4	1,063	-0.38%
2021/11/03	2	40.85	0	0.00	40.90	2	1,164	0.17%
2021/11/02	17	41.63	0	42.00	40.90	17	1,171	1.45%
2021/11/01	1	40.70	1	41.30	41.70	0	1,177	0.00%
2021/10/29	1	40.50	0	0.00	40.55	1	1,199	0.08%
2021/10/27	3	39.50	5	39.65	40.15	-2	1,359	-0.15%
2021/10/26	1	39.80	0	0.00	39.65	1	1,378	0.07%
2021/10/25	5	39.50	0	0.00	40.00	5	1,383	0.36%
2021/10/22	0	0.00	1	39.10	39.30	-1	1,431	-0.07%
2021/10/21	7	39.59	0	0.00	39.20	7	1,460	0.48%
2021/10/20	3	39.03	1	38.80	38.80	2	1,492	0.13%
2021/10/19	21	39.50	24	39.27	39.35	-3	1,540	-0.19%
2021/10/18	1	37.60	0	0.00	37.75	1	1,543	0.06%
2021/10/15	0	0.00	2	37.83	37.80	-2	1,581	-0.13%
2021/10/14	0.1	37.25	4	37.29	37.15	-3.9	1,615	-0.24%
2021/10/13	2	37.30	0	0.00	37.30	2	1,647	0.12%
2021/10/12	2	38.33	0	0.00	38.25	2	1,730	0.12%
2021/10/08	1	38.95	3	39.00	38.95	-2	1,767	-0.11%
2021/10/07	2	39.00	3	38.48	39.00	-1	1,824	-0.05%
2021/10/06	1	37.00	0	0.00	36.60	1	1,928	0.05%
2021/10/05	1	36.25	0	0.00	37.20	1	1,978	0.05%
2021/10/04	1	37.00	0	0.00	36.50	1	1,994	0.05%
2021/10/01	3	37.63	0	0.00	37.50	3	2,006	0.15%
2021/09/30	1	38.65	4	38.70	38.80	-3	2,044	-0.15%
2021/09/29	3	38.55	7	38.47	38.30	-4	2,079	-0.19%
2021/09/28	2	39.25	0	0.00	39.20	2	2,109	0.09%
2021/09/27	1	39.95	0	0.00	39.80	1	2,153	0.05%
2021/09/24	0	0.00	1.3	40.37	40.30	-1.3	2,281	-0.05%
2021/09/22	0.3	38.20	7	38.48	38.45	-6.8	2,457	-0.27%
2021/09/17	4	39.13	3	39.20	39.15	1	2,470	0.04%
2021/09/16	2	39.45	0	0.00	39.35	2	2,503	0.08%
2021/09/15	2	39.45	1	39.50	39.50	1	2,542	0.04%
2021/09/14	0	40.35	8	39.94	39.95	-8	2,557	-0.31%
2021/09/13	0	0.00	1	40.15	40.15	-1	2,581	-0.04%
2021/09/09	2	39.75	2	39.88	39.80	0	2,654	0.00%
2021/09/08	6	40.25	6	40.18	39.60	0	2,657	0.00%
2021/09/07	3.2	40.03	3	39.90	39.60	0.2	2,661	0.01%
2021/09/06	26	41.11	22	40.98	40.70	4	2,655	0.15%
2021/09/03	3	43.38	12	43.44	43.25	-9	2,628	-0.34%
2021/09/02	16	43.43	13	43.92	43.30	3	2,648	0.11%
2021/09/01	1	43.30	14	43.30	43.30	-13	2,665	-0.49%
2021/08/31	1.1	43.90	0	0.00	43.65	1.1	2,676	0.04%
2021/08/30	6.1	44.01	5	44.08	43.90	1.1	2,701	0.04%
2021/08/27	5	46.92	1	46.90	46.90	4	2,712	0.15%
2021/08/26	3	46.97	4	46.96	47.10	-1	2,701	-0.04%
2021/08/25	6	46.50	2	46.73	46.85	4	2,722	0.15%
2021/08/24	2	45.85	2	45.80	45.90	0	2,720	0.00%
2021/08/23	2	46.10	6	45.89	45.90	-4	2,759	-0.14%
2021/08/20	7	44.91	6	45.01	44.85	1	2,792	0.04%
2021/08/19	7	45.18	4	44.93	44.80	3	2,812	0.11%
2021/08/18	5	44.96	8	45.51	46.40	-3	2,831	-0.11%
2021/08/17	4.1	45.98	1	45.55	45.50	3.1	2,865	0.11%
2021/08/16	4.1	46.43	4	46.30	46.30	0.1	2,880	0.00%
2021/08/13	3.1	47.98	5	47.99	47.70	-1.9	2,891	-0.07%
2021/08/12	2	48.58	1	48.50	48.60	1	2,919	0.03%
2021/08/11	8.1	48.67	3	48.20	48.50	5.1	2,980	0.17%
2021/08/10	5	49.73	4	49.66	49.30	1	3,024	0.03%
2021/08/09	27	51.00	9	50.86	50.60	18	3,072	0.59%
2021/08/06	2	53.95	3.1	53.91	53.80	-1.1	3,047	-0.04%
2021/08/05	3	54.23	2	54.25	54.10	1	3,152	0.03%
2021/08/04	7	54.67	2	54.60	54.40	5	3,330	0.15%
2021/08/03	10	55.00	22	55.27	54.60	-12	3,463	-0.35%
2021/08/02	1	53.40	14	53.96	53.90	-13	3,378	-0.38%
2021/07/30	3	53.37	14	53.98	53.20	-11	3,434	-0.32%
2021/07/29	2.1	52.87	5	53.28	53.40	-2.9	3,479	-0.08%
2021/07/28	21	52.41	17	52.68	53.00	4	3,551	0.11%
2021/07/27	24	53.54	0	0.00	53.00	24	3,698	0.65%
2021/07/26	11	54.19	10	54.35	54.00	1	3,896	0.03%
2021/07/23	6	53.62	30	53.95	53.80	-24	4,227	-0.57%
2021/07/22	2	53.40	9	53.20	52.80	-7	4,906	-0.14%
2021/07/21	31	53.02	15.4	53.62	52.50	15.6	5,796	0.27%
2021/07/20	15	53.25	1	53.10	53.10	14	5,919	0.24%
2021/07/19	4	54.00	0	0.00	54.10	4	5,980	0.07%
2021/07/16	14	55.11	14	55.21	54.90	0	6,173	0.00%
2021/07/15	2	53.75	7	54.09	54.40	-5	6,318	-0.08%
2021/07/14	9	53.90	1	53.20	53.60	8	6,385	0.13%
2021/07/13	10	54.33	33	54.71	54.70	-23	6,481	-0.35%
2021/07/12	1	52.70	6.2	53.71	53.60	-5.2	6,465	-0.08%
2021/07/09	11	52.79	2	52.55	52.60	9	6,501	0.14%
2021/07/08	5	53.28	1	53.30	53.20	4	6,645	0.06%
2021/07/07	15	53.91	6	53.62	53.20	9	6,796	0.13%
2021/07/06	11	53.29	17	53.42	53.10	-6	7,190	-0.08%
2021/07/05	10	53.81	7	53.71	54.00	3	7,314	0.04%
2021/07/02	4	53.28	19	53.61	53.60	-15	7,573	-0.20%
2021/07/01	49	54.58	3	54.90	54.00	46	7,870	0.58%
2021/06/30	59	54.62	17.1	54.61	56.20	41.9	7,959	0.53%
2021/06/29	2	52.65	0	0.00	52.30	2	7,895	0.03%
2021/06/28	32	52.99	0	0.00	53.00	32	7,979	0.40%
2021/06/25	8.1	53.25	3	53.73	52.90	5.1	8,118	0.06%
2021/06/24	4	53.00	11	53.42	53.40	-7	8,468	-0.08%
2021/06/23	0	0.00	7	52.56	52.60	-7	8,563	-0.08%
2021/06/22	1	51.60	0	0.00	51.50	1	8,787	0.01%
2021/06/21	2	52.45	2	52.80	52.00	0	8,935	0.00%
2021/06/18	6	53.45	5	53.68	53.40	1	8,969	0.01%
2021/06/17	5	51.96	4	52.35	53.00	1	9,017	0.01%
2021/06/16	6	52.75	2	52.20	52.20	4	9,056	0.04%
2021/06/15	1	51.80	4	52.50	52.60	-3	9,118	-0.03%
2021/06/11	2	51.80	0	0.00	51.60	2	9,165	0.02%
2021/06/10	5	52.00	4	51.93	51.60	1	9,298	0.01%
2021/06/09	2	52.45	32	52.81	52.00	-30	9,379	-0.32%
2021/06/08	9	53.10	8	53.28	53.30	1	9,572	0.01%
2021/06/07	13	53.01	2	52.00	52.70	11	9,647	0.11%
2021/06/04	2	53.00	6	53.12	52.90	-4	9,658	-0.04%
2021/06/03	0	0.00	11	52.61	52.70	-11	9,675	-0.11%
2021/06/02	2	52.50	6	52.83	52.20	-4	9,744	-0.04%
2021/06/01	2	52.60	1	52.80	53.00	1	9,738	0.01%
2021/05/31	9	52.60	3	52.70	52.40	6	9,767	0.06%
2021/05/28	1	51.70	4	51.88	51.60	-3	9,821	-0.03%
2021/05/27	0	0.00	10	50.60	50.60	-10	9,963	-0.10%
2021/05/26	8	50.16	0	0.00	50.60	8	10,269	0.08%
2021/05/25	3	50.57	4	50.75	50.70	-1	10,416	-0.01%
2021/05/24	11	49.63	10	49.57	49.55	1	10,869	0.01%
2021/05/21	0	0.00	5	48.25	48.50	-5	11,724	-0.04%
2021/05/20	6	47.88	5	48.14	47.30	1	11,946	0.01%
2021/05/19	11	48.29	17	48.34	48.90	-6	12,591	-0.05%
2021/05/18	6	46.75	43	45.58	47.55	-37	12,771	-0.29%
2021/05/17	8	43.76	9	44.73	43.25	-1	12,829	-0.01%
2021/05/14	5	48.11	0	0.00	47.85	5	12,759	0.04%
2021/05/13	12	46.97	31	45.64	47.30	-19	12,711	-0.15%
2021/05/12	4	49.05	2	46.68	46.85	2	12,619	0.02%
2021/05/11	51.9	53.67	9.5	52.35	51.30	42.4	12,429	0.34%
2021/05/10	5	56.56	1	56.20	56.20	4	12,281	0.03%
2021/05/07	5	56.78	2	56.75	57.60	3	12,262	0.02%
2021/05/06	6	55.32	6.1	55.56	56.20	-0.1	12,215	0.00%
2021/05/05	5	55.46	2	55.75	55.20	3	12,182	0.02%
2021/05/04	28	54.93	67.1	54.92	55.40	-39.1	12,136	-0.32%
2021/05/03	12	57.74	52.6	57.85	56.50	-40.6	11,957	-0.34%
2021/04/29	80.1	61.00	36	60.95	60.50	44.1	11,757	0.37%
2021/04/28	104.2	65.49	88.5	65.82	64.00	15.7	11,431	0.14%	大買/
2021/04/27	65.3	64.67	64	64.28	66.20	1.3	10,762	0.01%
2021/04/26	3	60.10	37	60.45	60.20	-34	9,870	-0.34%
2021/04/23	1	58.80	2	59.15	58.70	-1	9,753	-0.01%
2021/04/22	20.3	60.19	187	60.54	58.40	-166.7	9,715	-1.72%	大賣/鉅額交易
2021/04/21	163.1	60.84	13	60.85	60.40	150.1	9,543	1.57%	大買/鉅額交易
2021/04/20	3	58.83	1	59.20	59.20	2	9,330	0.02%
2021/04/19	39	59.21	17	59.35	58.20	22	9,285	0.24%
2021/04/16	5.5	58.54	4	58.10	58.20	1.5	9,155	0.02%
2021/04/15	2	58.70	2	59.15	59.00	0	9,124	0.00%
2021/04/14	9.1	58.16	66	58.12	57.70	-57	9,068	-0.63%
2021/04/13	19.1	60.38	26.5	59.13	58.50	-7.5	8,985	-0.08%
2021/04/12	78	61.68	38.7	61.42	60.40	39.3	8,875	0.44%
2021/04/09	12.1	58.85	19	58.79	58.50	-6.9	8,481	-0.08%
2021/04/08	38.2	60.41	13	60.26	59.80	25.2	8,379	0.30%
2021/04/07	122.2	59.33	119	59.61	62.20	3.2	8,163	0.04%	大買/大賣/
2021/04/06	7.1	58.52	40	58.71	58.90	-33	7,958	-0.41%
2021/04/01	15	56.38	63	56.35	56.40	-48	8,183	-0.59%
2021/03/31	13.1	57.48	102	56.96	56.70	-88.9	8,243	-1.08%	大賣/
2021/03/30	51	57.69	26	57.70	57.80	25	8,167	0.31%
2021/03/29	150	57.40	14	57.36	56.80	136	8,044	1.69%	大買/鉅額交易
2021/03/26	10	55.43	5	55.76	54.80	5	7,706	0.06%
2021/03/25	45	55.74	18	56.02	54.70	27	7,612	0.35%
2021/03/24	7	54.41	20	55.89	56.30	-13	7,405	-0.18%
2021/03/23	5	52.78	0	0.00	52.40	5	7,319	0.07%
2021/03/22	4	53.38	7	53.10	53.10	-3	7,292	-0.04%
2021/03/19	1	54.30	1	54.00	54.00	0	7,323	0.00%
2021/03/18	3	54.20	5	53.90	53.80	-2	7,372	-0.03%
2021/03/17	1	54.20	3	54.70	54.30	-2	7,358	-0.03%
2021/03/16	9	55.50	9	55.39	54.60	0	7,360	0.00%
2021/03/15	13	53.83	60	53.73	54.00	-47	7,383	-0.64%
2021/03/12	27	55.64	0	0.00	54.80	27	7,351	0.37%
2021/03/11	11	55.92	14	56.12	57.00	-3	7,247	-0.04%
2021/03/10	9	54.82	6	54.77	54.70	3	7,262	0.04%
2021/03/09	1	54.00	2	53.45	54.10	-1	7,713	-0.01%
2021/03/08	6	54.15	327	54.05	53.00	-321	7,739	-4.15%	大賣/鉅額交易
2021/03/05	26	51.38	21	53.21	52.20	5	7,759	0.06%
2021/03/04	42	52.29	1	52.50	52.50	41	7,809	0.53%
2021/03/03	75	51.30	7	52.90	53.50	68	8,017	0.85%
2021/03/02	105	54.41	24	55.21	51.70	81	8,078	1.00%	大買/
2021/02/26	182	55.98	211	56.35	57.00	-29	7,963	-0.36%	大買/大賣/
2021/02/25	146	61.28	21	61.57	62.00	125	7,698	1.62%	大買/鉅額交易
2021/02/24	198	60.89	236	60.29	62.00	-38	7,580	-0.50%	大買/大賣/
2021/02/23	75	59.72	71	59.76	62.00	4	7,130	0.06%
2021/02/22	16	55.50	7	57.37	57.60	9	6,411	0.14%
2021/02/19	96	48.96	29	51.34	52.40	67	6,230	1.08%
2021/02/18	65	46.73	11	47.48	47.70	54	5,582	0.97%
2021/02/17	23	45.78	18	45.74	45.90	5	5,386	0.09%
2021/02/05	11	43.68	3	43.77	43.45	8	5,404	0.15%
2021/02/04	0	0.00	3	43.42	43.55	-3	5,435	-0.06%
2021/02/03	0	0.00	3	43.13	42.50	-3	5,464	-0.05%
2021/02/01	1	42.15	0	0.00	42.10	1	5,661	0.02%
2021/01/29	2	43.43	5	43.61	42.60	-3	5,750	-0.05%
2021/01/27	0	0.00	4	42.73	43.10	-4	5,728	-0.07%
2021/01/26	0	0.00	1	42.20	42.00	-1	5,718	-0.02%
2021/01/25	4	41.61	3	42.27	42.30	1	5,710	0.02%
2021/01/22	0	0.00	2	41.25	41.75	-2	5,737	-0.03%
2021/01/20	3	41.92	9	42.44	41.10	-6	5,767	-0.10%
2021/01/19	3	43.12	1	43.30	42.85	2	5,729	0.03%
2021/01/18	3	43.17	2	42.95	42.85	1	5,743	0.02%
2021/01/15	2	43.70	4	44.20	43.70	-2	5,725	-0.03%
2021/01/14	2	44.80	5	44.76	44.70	-3	5,709	-0.05%
2021/01/13	3	43.77	0	0.00	43.65	3	5,697	0.05%
2021/01/12	6	43.69	1	43.35	43.20	5	5,714	0.09%
2021/01/11	2	43.85	0	0.00	44.40	2	5,707	0.04%
2021/01/08	9	44.54	7	44.66	44.20	2	5,821	0.03%
2021/01/07	4	44.13	10	44.15	43.95	-6	6,164	-0.10%
2021/01/06	5	44.61	0	0.00	43.90	5	6,462	0.08%
2021/01/05	9	45.12	5	45.19	45.15	4	6,407	0.06%
2021/01/04	1	44.20	2	44.55	44.40	-1	6,393	-0.02%
2020/12/31	8	44.32	12	44.13	44.15	-4	6,454	-0.06%
2020/12/30	7	44.96	3	44.85	44.80	4	6,435	0.06%
2020/12/29	4	46.10	2	46.25	45.50	2	6,416	0.03%
2020/12/28	32	47.60	36	47.54	47.15	-4	6,317	-0.06%
2020/12/25	14	45.85	33	45.94	46.20	-19	5,901	-0.32%
2020/12/24	1	44.05	2	44.30	44.00	-1	5,814	-0.02%
2020/12/23	1	42.90	2	43.68	43.55	-1	5,905	-0.02%
2020/12/22	11	43.33	12	43.82	42.85	-1	6,003	-0.02%
2020/12/21	3	43.23	2	43.00	43.35	1	6,031	0.02%
2020/12/18	1	44.30	1	43.70	43.75	0	6,070	0.00%
2020/12/17	9	44.02	15	44.09	43.95	-6	6,167	-0.10%
2020/12/16	0	0.00	1	45.25	45.00	-1	6,158	-0.02%
2020/12/15	10	45.40	3	45.45	44.60	7	6,182	0.11%
2020/12/14	2	45.35	18	45.50	46.30	-16	6,144	-0.26%
2020/12/11	18	45.07	4	45.15	44.95	14	6,231	0.22%
2020/12/10	19	45.74	20	45.85	45.55	-1	6,286	-0.02%
2020/12/09	16	46.34	14	46.60	46.60	2	6,404	0.03%
2020/12/08	6	44.95	3	45.13	45.65	3	6,589	0.05%
2020/12/07	17	45.57	15	45.15	45.40	2	6,993	0.03%
2020/12/04	33	46.16	14	46.46	46.40	19	7,338	0.26%
2020/12/03	139	46.68	150	47.30	46.80	-11	7,607	-0.14%	大買/大賣/
2020/12/02	2	44.88	6	44.98	45.00	-4	7,408	-0.05%
2020/12/01	1	44.65	5	45.18	44.85	-4	7,721	-0.05%
2020/11/30	3	44.58	5	44.55	44.20	-2	8,099	-0.02%
2020/11/27	42	45.26	28	45.15	45.25	14	8,484	0.16%
2020/11/26	4	44.05	20	44.15	44.60	-16	8,462	-0.19%
2020/11/25	7	42.28	8	42.75	42.10	-1	8,721	-0.01%
2020/11/24	1	43.60	1	43.55	43.10	0	9,288	0.00%
2020/11/23	4	43.93	1	43.80	43.80	3	9,394	0.03%
2020/11/20	13	43.95	6	44.10	43.85	7	9,633	0.07%
2020/11/19	13	44.24	12	44.12	43.90	1	9,908	0.01%
2020/11/18	3	42.87	4	43.13	42.95	-1	9,891	-0.01%
2020/11/17	1	42.25	3	42.43	42.10	-2	9,865	-0.02%
2020/11/16	7	42.56	2	42.65	42.90	5	9,928	0.05%
2020/11/13	14	43.15	18	42.99	42.95	-4	9,970	-0.04%
2020/11/12	10	42.10	5	42.15	41.95	5	9,868	0.05%
2020/11/11	3	41.50	4	42.18	42.30	-1	9,903	-0.01%
2020/11/10	6	41.48	3	41.43	41.15	3	9,919	0.03%
2020/11/09	10	42.43	7	42.39	43.15	3	9,890	0.03%
2020/11/06	11	41.69	27	42.02	41.50	-16	9,804	-0.16%
2020/11/05	2	40.15	1	40.30	40.25	1	9,796	0.01%
2020/11/04	0	0.00	1	39.95	39.90	-1	9,815	-0.01%
2020/11/03	2	39.68	1	39.50	39.35	1	9,851	0.01%
2020/11/02	2	38.98	3	38.35	38.70	-1	9,866	-0.01%
2020/10/30	6	39.50	2	40.00	38.90	4	9,922	0.04%
2020/10/29	5	39.41	6	39.77	40.10	-1	9,999	-0.01%
2020/10/28	20	40.64	1	40.40	40.40	19	9,958	0.19%
2020/10/27	5	41.28	1	41.60	41.40	4	9,915	0.04%
2020/10/26	2	41.25	2	41.85	41.10	0	9,907	0.00%
2020/10/23	5	41.81	5	41.93	41.75	0	9,907	0.00%
2020/10/22	2	41.45	0	0.00	41.60	2	9,904	0.02%
2020/10/21	0	0.00	4	42.80	42.20	-4	9,878	-0.04%
2020/10/20	4	43.04	1	43.00	42.85	3	9,869	0.03%
2020/10/19	1	42.85	11	42.73	42.75	-10	9,853	-0.10%
2020/10/16	1	44.35	10	44.65	42.90	-9	9,851	-0.09%
2020/10/15	19	45.67	46	45.09	44.35	-27	9,731	-0.28%
2020/10/14	34	44.70	41	44.50	45.50	-7	9,337	-0.07%
2020/10/13	4	41.25	6	41.48	41.60	-2	9,032	-0.02%
2020/10/12	10	42.21	3	41.85	41.70	7	9,014	0.08%
2020/10/08	24	42.48	0	0.00	42.25	24	8,977	0.27%
2020/10/07	3	42.37	9	42.61	42.70	-6	8,888	-0.07%
2020/10/06	9	42.22	4	41.96	42.20	5	8,877	0.06%
2020/10/05	2	41.63	1	41.95	42.10	1	8,895	0.01%
2020/09/30	0	0.00	1	41.00	41.00	-1	8,900	-0.01%
2020/09/29	15	41.31	4	40.98	40.55	11	8,924	0.12%
2020/09/28	2.5	41.95	4	42.30	41.80	-1.5	9,002	-0.02%
2020/09/25	2	40.00	1	40.15	39.85	1	9,070	0.01%
2020/09/24	4	42.08	3	41.65	41.25	1	9,153	0.01%
2020/09/23	7	42.91	7	43.35	42.60	0	9,105	0.00%
2020/09/22	4	42.68	2	42.58	42.25	2	9,036	0.02%
2020/09/21	6	43.94	15	44.03	43.85	-9	8,908	-0.10%
2020/09/18	0	0.00	17	44.89	45.00	-17	8,834	-0.19%
2020/09/17	16	44.09	9	44.53	44.70	7	8,775	0.08%
2020/09/16	17	44.97	9	45.54	44.35	8	8,703	0.09%
2020/09/15	13	44.64	8	44.74	44.65	5	8,526	0.06%
2020/09/14	16	44.44	13	44.98	44.10	3	8,427	0.04%
2020/09/11	83	44.07	81	43.88	43.95	2	8,259	0.02%
2020/09/10	63	47.56	154	47.51	46.00	-91	7,942	-1.15%	大賣/
2020/09/09	23	48.74	80	48.93	50.70	-57	7,501	-0.76%
2020/09/08	35	47.50	112	47.56	48.40	-77	7,051	-1.09%	大賣/
2020/09/07	111	48.27	4	47.25	45.40	107	6,722	1.59%	大買/鉅額交易
2020/09/04	24.5	48.74	65	48.02	48.50	-40.5	6,500	-0.62%
2020/09/03	27.5	49.08	49	49.04	48.25	-21.5	6,166	-0.35%
2020/09/02	28	47.20	89	47.46	49.20	-61	5,732	-1.06%
2020/09/01	30	45.42	26	45.67	44.75	4	5,337	0.07%
2020/08/31	71	45.21	57	45.25	45.45	14	5,126	0.27%
2020/08/28	116	43.52	202	44.59	44.60	-86	4,766	-1.80%	大買/大賣/
2020/08/27	5	42.16	47	42.35	42.40	-42	4,190	-1.00%
2020/08/26	75	37.52	152	37.98	38.55	-77	4,145	-1.86%	大賣/
2020/08/25	217	36.11	34	36.64	36.70	183	3,926	4.66%	大買/鉅額交易
2020/08/24	186	33.72	69	34.12	34.60	117	3,605	3.24%	大買/鉅額交易
2020/08/21	49	32.55	49	32.80	32.75	0	3,551	0.00%
2020/08/20	44	31.60	13	31.30	32.00	31	3,590	0.86%
2020/08/19	9	33.53	54	33.30	33.30	-45	3,502	-1.28%
2020/08/18	4	33.29	4	33.40	33.00	0	3,412	0.00%
2020/08/17	11	33.20	11	33.35	33.50	0	3,398	0.00%
2020/08/14	46	32.84	54	32.96	32.85	-8	3,384	-0.24%
2020/08/13	13	32.35	31.4	32.53	33.15	-18.4	3,322	-0.55%
2020/08/12	1	31.80	32	32.09	32.25	-31	3,282	-0.94%
2020/08/11	12	32.17	8	32.81	31.70	4	3,260	0.12%
2020/08/10	68	31.83	0	0.00	32.00	68	3,200	2.12%
2020/08/07	80	31.93	10	31.72	31.45	70	3,205	2.18%
2020/08/06	7	31.26	1	31.15	31.35	6	3,205	0.19%
2020/08/05	34	31.35	28	31.28	31.35	6	3,346	0.18%
2020/08/04	19	30.68	6	31.14	32.15	13	3,288	0.40%
2020/08/03	10	30.20	0	0.00	30.15	10	3,198	0.31%
2020/07/30	0	0.00	1	30.05	30.10	-1	3,199	-0.03%
2020/07/29	1	28.60	2	29.08	30.00	-1	3,200	-0.03%
2020/07/24	6	30.12	1	30.10	29.75	5	3,185	0.16%
2020/07/23	0	0.00	3	30.63	30.45	-3	3,158	-0.09%
2020/07/22	0	0.00	1	30.40	30.40	-1	3,136	-0.03%
2020/07/21	0	0.00	1	30.10	30.10	-1	3,087	-0.03%
2020/07/20	2	29.43	11	29.40	30.20	-9	3,062	-0.29%
2020/07/17	2	29.35	1	29.65	29.70	1	3,040	0.03%
2020/07/16	2	29.38	0	0.00	29.45	2	3,021	0.07%
2020/07/15	1	29.60	5	29.50	29.30	-4	3,055	-0.13%
2020/07/14	8	29.93	1	29.55	29.55	7	3,090	0.23%
2020/07/13	2	29.83	3	30.13	29.95	-1	3,073	-0.03%
2020/07/10	2	29.90	1	30.45	29.75	1	3,049	0.03%
2020/07/09	0	0.00	3	30.17	30.30	-3	2,978	-0.10%
2020/07/08	1	30.20	0	0.00	30.25	1	2,935	0.03%
2020/07/07	3	30.77	16	30.27	30.15	-13	2,884	-0.45%
2020/07/06	12	31.04	6	30.78	30.70	6	2,752	0.22%
2020/07/03	14	30.11	20	29.64	29.45	-6	2,559	-0.23%
2020/07/02	2	28.25	4	28.33	28.35	-2	2,348	-0.09%
2020/06/30	0	0.00	11	27.46	27.40	-11	2,307	-0.48%
2020/06/29	0	0.00	10	27.46	27.40	-10	2,298	-0.44%
2020/06/24	0	0.00	15	27.85	27.80	-15	2,294	-0.65%
2020/06/23	1	27.90	0	0.00	27.85	1	2,291	0.04%
2020/06/22	3	27.90	0	0.00	28.10	3	2,279	0.13%
2020/06/18	18	27.76	0	0.00	28.00	18	2,245	0.80%
2020/06/17	20	28.00	2	28.05	27.90	18	2,223	0.81%
2020/06/16	2	27.63	6	27.51	27.80	-4	2,197	-0.18%
2020/06/15	4	26.90	3	27.37	26.85	1	2,178	0.05%
2020/06/11	9	27.50	13	27.75	26.90	-4	2,117	-0.19%
2020/06/10	4	28.16	21	28.23	27.95	-17	2,050	-0.83%
2020/06/09	2	28.60	4	28.56	28.35	-2	2,036	-0.10%
2020/06/08	0	0.00	2	28.65	28.30	-2	1,991	-0.10%
2020/06/05	2	28.40	2	28.33	28.40	0	1,915	0.00%
2020/06/04	5	28.54	26	28.56	28.45	-21	1,892	-1.11%
2020/06/03	1	28.00	37	28.07	28.00	-36	1,843	-1.95%
2020/06/02	2	28.10	5	28.08	27.75	-3	1,778	-0.17%
2020/06/01	6	27.68	12	27.44	27.40	-6	1,650	-0.36%
2020/05/29	2	27.40	0	0.00	27.35	2	1,567	0.13%
2020/05/28	14	28.06	0	0.00	27.00	14	1,551	0.90%
2020/05/27	31	27.79	5	27.33	27.80	26	1,456	1.78%
2020/05/25	4	26.78	0	0.00	26.80	4	1,350	0.30%
2020/05/22	10	27.04	3	27.20	26.75	7	1,335	0.52%
2020/05/21	19	27.21	2	27.30	27.35	17	1,297	1.31%
2020/05/20	0	0.00	10	26.80	26.70	-10	1,223	-0.82%
2020/05/19	0	0.00	1	26.80	26.80	-1	1,210	-0.08%
2020/05/18	1	26.30	0	0.00	26.50	1	1,174	0.09%
2020/05/15	1	26.50	2	26.23	26.50	-1	1,153	-0.09%
2020/05/14	6	26.58	0	0.00	26.50	6	1,113	0.54%
2020/05/13	8	26.76	5	26.92	27.15	3	1,063	0.28%
2020/05/12	40	25.76	19	26.51	26.70	21	999	2.10%
2020/05/11	14	24.51	2	24.60	24.60	12	820	1.46%
2020/05/08	3	24.28	3	24.45	24.20	0	794	0.00%
2020/05/07	2	23.45	0	0.00	23.50	2	759	0.26%
2020/05/06	0	0.00	2	23.50	23.40	-2	754	-0.26%
2020/05/05	9	23.34	0	0.00	23.25	9	739	1.22%
2020/05/04	2	23.30	0	0.00	23.40	2	722	0.28%
2020/04/21	0	0.00	1	21.90	21.60	-1	738	-0.14%
2020/04/20	0	0.00	2	23.20	22.40	-2	752	-0.27%
2020/04/17	1	23.35	0	0.00	22.75	1	710	0.14%
2020/04/16	2	21.90	0	0.00	22.00	2	671	0.30%
2020/04/15	0	0.00	9	22.01	21.85	-9	690	-1.30%
2020/04/14	5	21.40	0	0.00	21.80	5	705	0.71%
2020/04/09	10	20.80	1	20.85	20.85	9	707	1.27%
2020/04/07	0	0.00	2	19.60	19.65	-2	698	-0.29%
2020/04/01	0	18.85	0	0.00	18.65	0	704	0.00%
2020/03/25	2	18.50	0	0.00	18.65	2	712	0.28%
2020/03/20	0	0.00	2	15.95	17.35	-2	738	-0.27%
2020/03/19	1	15.80	0	0.00	15.80	1	735	0.14%
2020/03/18	0	0.00	4	17.90	17.55	-4	738	-0.54%
2020/03/16	0	0.00	3	19.10	18.80	-3	780	-0.38%
2020/03/13	4	18.49	2	18.30	19.00	2	849	0.24%
2020/03/12	2	20.50	0	0.00	20.25	2	865	0.23%
2020/03/11	0	0.00	1	22.65	22.20	-1	889	-0.11%
2020/03/10	0	0.00	9	21.94	22.50	-9	901	-1.00%
2020/03/09	4	22.94	0	0.00	22.85	4	903	0.44%
2020/03/05	1	24.20	0	0.00	24.20	1	946	0.11%
2020/03/04	2	24.05	0	0.00	23.80	2	1,022	0.20%
2020/02/27	0	0.00	2	24.03	23.60	-2	1,217	-0.16%
2020/02/21	2	24.35	0	0.00	24.35	2	1,283	0.16%
2020/02/17	0	0.00	3	24.50	24.50	-3	1,542	-0.19%
2020/02/13	0	0.00	1	24.90	24.75	-1	1,623	-0.06%
2020/02/12	1	25.05	0	0.00	24.95	1	1,715	0.06%
2020/02/05	0	0.00	17	24.50	24.50	-17	2,012	-0.84%
2020/02/04	3	24.45	0	0.00	24.60	3	2,011	0.15%
2020/02/03	0	0.00	1	24.00	24.10	-1	2,009	-0.05%
2020/01/31	1	24.95	5	24.81	25.00	-4	2,010	-0.20%
2020/01/30	7	25.51	0	0.00	24.75	7	2,005	0.35%
2020/01/17	0	0.00	4	27.55	27.55	-4	1,990	-0.20%
2020/01/16	0	0.00	4	27.60	27.55	-4	1,995	-0.20%
2020/01/07	0	0.00	2	26.05	26.00	-2	1,920	-0.10%
2020/01/06	5	26.29	2	26.10	26.10	3	1,954	0.15%
2019/12/31	4	26.65	2	26.65	26.65	2	1,943	0.10%
2019/12/30	2	27.05	2	26.80	26.80	0	1,937	0.00%
2019/12/26	3	27.00	0	0.00	27.00	3	1,937	0.15%
2019/12/25	3	26.98	2	26.95	26.95	1	1,936	0.05%
2019/12/24	5	27.05	5	26.95	26.95	0	1,951	0.00%
2019/12/23	2	26.95	2	27.00	27.00	0	1,990	0.00%
2019/12/20	2	27.00	2	27.00	27.00	0	2,019	0.00%
2019/12/19	4	26.75	2	27.15	27.15	2	2,083	0.10%
2019/12/16	2	26.85	4	27.15	27.15	-2	2,057	-0.10%
2019/12/13	2	27.15	34	27.16	26.90	-32	2,051	-1.56%
2019/12/12	2	27.45	2	27.15	27.15	0	2,031	0.00%
2019/12/11	4	27.55	104	27.67	27.40	-100	2,029	-4.93%	大賣/
2019/12/10	4	27.78	16.4	28.18	28.00	-12.4	2,014	-0.61%
2019/12/09	7	27.81	4	27.93	28.15	3	1,941	0.15%
2019/12/06	3	28.60	11	28.35	28.45	-8	1,894	-0.42%
2019/12/05	0	0.00	6	28.15	27.90	-6	1,858	-0.32%
2019/12/04	0	0.00	4	28.10	28.05	-4	1,849	-0.22%
2019/12/03	15	28.30	57	27.89	28.30	-42	1,847	-2.27%
2019/12/02	3	28.05	10	27.69	27.75	-7	1,829	-0.38%
2019/11/29	11	29.39	1	28.80	28.70	10	1,802	0.55%
2019/11/28	32	28.98	36	29.47	29.90	-4	1,784	-0.22%
2019/11/27	0	0.00	7	28.17	28.35	-7	1,657	-0.42%
2019/11/26	10	27.73	12	27.70	27.60	-2	1,626	-0.12%
2019/11/22	14	28.49	0	0.00	28.35	14	1,592	0.88%
2019/11/21	23	28.39	1	28.65	28.65	22	1,593	1.38%
2019/11/20	15	28.19	0	0.00	28.20	15	1,616	0.93%
2019/11/19	3	28.48	7	28.34	28.20	-4	1,619	-0.25%
2019/11/18	53	28.92	3	28.90	28.70	50	1,585	3.15%
2019/11/15	0	0.00	0.1	28.60	28.65	-0.1	1,490	-0.01%
2019/11/14	0	0.00	5	28.28	28.50	-5	1,430	-0.35%
2019/11/13	0	0.00	2	27.83	27.75	-2	1,351	-0.15%
2019/11/12	1	27.80	9	27.84	27.70	-8	1,313	-0.61%
2019/11/11	5	27.98	27	28.00	27.65	-22	1,271	-1.73%
2019/11/08	95	27.40	4	27.70	27.40	91	1,178	7.72%
2019/11/07	32	27.39	16	26.97	26.95	16	1,095	1.46%
2019/11/06	2	26.90	2	26.70	26.95	0	1,006	0.00%
2019/11/05	0	0.00	1	26.70	26.70	-1	970	-0.10%
2019/10/24	0	0.00	1	25.95	26.15	-1	909	-0.11%
2019/10/23	0	0.00	3	25.80	25.75	-3	904	-0.33%
2019/10/15	0	0.00	1	25.40	25.50	-1	864	-0.12%
2019/10/14	0	0.00	1	26.10	26.10	-1	853	-0.12%
2019/10/08	0	0.00	3	25.20	24.90	-3	807	-0.37%
2019/10/07	1	25.20	1	24.95	24.95	0	807	0.00%
2019/10/01	0	0.00	1	25.60	25.45	-1	791	-0.13%
2019/09/27	1	25.75	0	0.00	25.55	1	789	0.13%
2019/09/26	6	26.91	13	26.53	26.45	-7	771	-0.91%
2019/09/25	8	26.31	1	26.30	26.40	7	731	0.96%
2019/09/24	2	26.70	8	25.71	25.95	-6	700	-0.86%
2019/09/20	2	24.70	2	24.95	25.10	0	616	0.00%
2019/09/19	0	0.00	9	24.80	24.70	-9	613	-1.47%
2019/09/11	3	25.08	2	25.10	25.10	1	601	0.17%
2019/09/06	3	24.95	14	25.03	24.95	-11	584	-1.88%
2019/09/05	8	24.94	4	24.90	24.90	4	581	0.69%
2019/09/03	6	25.00	0	0.00	25.05	6	567	1.06%
2019/09/02	3	25.08	5	25.00	25.35	-2	555	-0.36%
2019/08/30	2	24.10	4	24.45	24.90	-2	491	-0.41%
2019/08/29	1	24.00	0	0.00	24.00	1	474	0.21%
2019/08/27	0	0.00	1	24.05	24.40	-1	458	-0.22%
2019/08/22	0	0.00	13	23.92	24.15	-13	386	-3.36%
2019/08/16	0	0.00	1	23.00	23.00	-1	372	-0.27%
2019/08/14	2	22.80	2	22.80	22.80	0	375	0.00%
2019/08/08	5	22.95	0	0.00	22.85	5	368	1.36%
2019/08/07	2	24.30	2	24.20	24.20	0	354	0.00%
2019/08/06	5	24.02	6	24.33	24.40	-1	344	-0.29%
2019/08/05	1	24.75	1	24.65	24.65	0	345	0.00%
2019/08/02	1	24.70	0	0.00	24.70	1	349	0.29%
2019/07/30	2	25.90	1	25.35	25.35	1	369	0.27%
2019/07/29	0	0.00	1	25.70	25.75	-1	370	-0.27%
2019/07/26	0	0.00	2	25.70	25.70	-2	368	-0.54%
2019/07/25	0	0.00	3	25.20	25.25	-3	349	-0.86%
2019/07/24	0	0.00	2	24.90	24.95	-2	349	-0.57%
2019/07/19	1	25.10	1	24.90	24.90	0	373	0.00%
2019/07/16	1	25.20	0	0.00	25.20	1	419	0.24%
2019/07/15	1	24.75	7	24.89	24.85	-6	547	-1.10%
2019/07/12	0	0.00	1	24.85	24.80	-1	582	-0.17%
2019/07/10	1	24.70	0	0.00	24.75	1	718	0.14%
2019/07/09	0	0.00	10	24.80	24.70	-10	746	-1.34%
2019/07/05	0	0.00	11	25.25	25.25	-11	784	-1.40%
2019/07/03	0	0.00	2	24.95	25.05	-2	815	-0.25%
2019/06/26	2	24.65	2	24.65	24.65	0	1,033	0.00%
2019/06/21	0	0.00	1	25.25	25.40	-1	1,228	-0.08%
2019/06/19	3	24.35	0	0.00	24.15	3	1,213	0.25%
2019/06/14	0	0.00	0.1	24.10	24.10	-0.1	1,311	-0.01%
2019/06/11	2	23.70	0	0.00	23.65	2	1,377	0.15%
2019/06/05	3	23.53	0	0.00	23.50	3	1,471	0.20%
2019/06/04	10	23.50	0	0.00	23.50	10	1,492	0.67%
2019/06/03	3	23.60	1	23.70	23.75	2	1,538	0.13%
2019/05/30	5	23.57	1.4	23.66	23.70	3.6	1,863	0.19%
2019/05/29	1	23.35	0	0.00	23.40	1	1,887	0.05%
2019/05/24	0	0.00	5	23.05	23.50	-5	1,905	-0.26%
2019/05/23	1	23.15	1	23.35	23.15	0	1,910	0.00%
2019/05/22	1	23.90	0	0.00	23.65	1	1,925	0.05%
2019/05/20	0	0.00	2	23.20	23.35	-2	2,075	-0.10%
2019/05/15	1	24.65	0	0.00	24.70	1	2,140	0.05%
2019/05/14	3	23.80	1	23.80	24.10	2	2,187	0.09%
2019/05/13	2	24.40	1	23.95	23.95	1	2,253	0.04%
2019/05/10	6	25.13	0	0.00	24.95	6	2,264	0.26%
2019/05/09	3	25.60	1	25.10	25.10	2	2,260	0.09%
2019/05/08	1	26.10	0	0.00	26.15	1	2,250	0.04%
2019/05/06	2	27.05	0	0.00	26.70	2	2,241	0.09%
2019/05/02	1	27.40	0	0.00	27.40	1	2,230	0.04%
2019/04/29	3	27.25	3	27.60	27.20	0	2,226	0.00%
2019/04/26	3	27.83	4	27.74	27.70	-1	2,218	-0.05%
2019/04/25	6	28.05	5	28.14	28.15	1	2,213	0.05%
2019/04/24	7	28.06	1	28.20	28.20	6	2,207	0.27%
2019/04/23	7	28.26	2	28.20	28.05	5	2,200	0.23%
2019/04/22	12	29.03	1	28.75	28.75	11	2,183	0.50%
2019/04/19	2	29.25	6	29.01	29.35	-4	2,157	-0.19%
2019/04/18	0	0.00	12	28.22	28.55	-12	2,029	-0.59%
2019/04/17	0	0.00	6	28.41	28.40	-6	2,007	-0.30%
2019/04/16	24	28.63	3	28.55	28.65	21	1,985	1.06%
2019/04/15	1	27.45	1	27.75	28.20	0	1,873	0.00%
2019/04/12	1	28.05	2	27.50	27.40	-1	1,847	-0.05%
2019/04/11	0	0.00	6	28.10	27.90	-6	1,837	-0.33%
2019/04/10	6	27.45	2	27.45	27.50	4	1,812	0.22%
2019/04/09	4	27.74	3	27.68	27.70	1	1,797	0.06%
2019/04/08	2	28.10	4	28.10	28.15	-2	1,781	-0.11%
2019/04/03	7	28.62	4	28.66	28.40	3	1,766	0.17%
2019/04/02	0	0.00	11	27.58	28.20	-11	1,645	-0.67%
2019/04/01	4	27.36	4	27.45	27.25	0	1,605	0.00%
2019/03/29	0	0.00	3	27.80	27.55	-3	1,586	-0.19%
2019/03/28	1	28.00	1	27.90	27.70	0	1,574	0.00%
2019/03/27	28	28.41	2.2	28.71	28.40	25.8	1,563	1.65%
2019/03/26	2	26.80	5	27.52	27.95	-3	1,434	-0.21%
2019/03/25	3	26.75	0	0.00	26.70	3	1,412	0.21%
2019/03/22	3	27.27	1	27.15	27.15	2	1,432	0.14%
2019/03/21	1	27.55	0	0.00	27.40	1	1,539	0.06%
2019/03/20	4	27.56	1	27.70	27.40	3	1,550	0.19%
2019/03/19	11	28.23	3	28.32	28.05	8	1,532	0.52%
2019/03/18	0	0.00	5	28.02	28.10	-5	1,461	-0.34%
2019/03/15	2	27.20	0	0.00	27.25	2	1,428	0.14%
2019/03/13	3	27.70	4	27.79	27.40	-1	1,402	-0.07%
2019/03/12	2	27.30	0	0.00	27.35	2	1,360	0.15%
2019/03/11	5	27.74	5	27.93	27.50	0	1,345	0.00%
2019/03/08	1	27.35	2	27.03	27.30	-1	1,328	-0.08%
2019/03/07	4	27.48	3	27.50	27.20	1	1,308	0.08%
2019/03/06	4.4	27.36	7	27.44	28.00	-2.6	1,268	-0.20%
2019/03/05	32	27.00	9	27.11	27.15	23	1,186	1.94%
2019/03/04	0	0.00	4	25.16	25.60	-4	951	-0.42%
2019/02/25	1	24.85	1	24.95	24.90	0	915	0.00%
2019/02/22	2	24.78	4	24.80	24.75	-2	909	-0.22%
2019/02/21	3.1	25.03	0	0.00	25.10	3.1	909	0.35%
2019/02/20	11	25.82	7	25.71	25.45	4	894	0.45%
2019/02/19	2	23.80	8	24.48	24.90	-6	781	-0.77%
2019/02/18	4	23.80	3	23.75	23.75	1	745	0.13%
2019/02/15	8	24.31	5	24.00	24.05	3	724	0.41%
2019/02/14	1	25.30	5	25.26	25.25	-4	686	-0.58%
2019/02/13	6.1	25.03	11	25.10	25.70	-4.9	679	-0.72%
2019/02/12	11	25.17	1	25.25	25.15	10	639	1.56%
2019/02/11	2	23.70	4	24.05	24.45	-2	570	-0.35%
2019/01/30	2	23.50	1	23.50	23.55	1	551	0.18%
2019/01/29	0	0.00	2	23.40	23.45	-2	549	-0.36%
2019/01/28	2	23.20	0	0.00	23.10	2	542	0.37%
2019/01/24	2	22.95	0	0.00	22.90	2	543	0.37%
2019/01/22	1	23.10	8	23.05	22.90	-7	550	-1.27%
2019/01/21	3	23.15	6	23.25	23.15	-3	557	-0.54%
2019/01/18	12	23.33	1	23.40	23.05	11	559	1.97%
2019/01/17	5	23.21	0	0.00	23.25	5	567	0.88%
2019/01/11	2	22.80	0	0.00	22.65	2	570	0.35%
2019/01/10	2	22.75	2	22.75	22.75	0	568	0.00%
2019/01/09	3	22.70	2	22.90	22.80	1	572	0.17%
2019/01/08	1	23.00	0	0.00	22.90	1	570	0.18%
2018/12/28	0	0.00	1	23.30	23.25	-1	604	-0.17%
2018/12/21	0	0.00	2	23.35	23.50	-2	611	-0.33%
2018/12/20	5	24.16	2	23.65	23.65	3	604	0.50%
2018/12/18	1	24.70	4	24.50	24.15	-3	583	-0.51%
2018/12/17	4	25.21	8	25.07	24.95	-4	571	-0.70%
2018/12/14	18	24.66	3	24.35	25.60	15	548	2.74%
2018/12/11	2	22.80	0	0.00	22.60	2	417	0.48%
2018/12/10	3	22.80	0	0.00	22.70	3	420	0.71%
2018/12/07	0	0.00	3	23.20	23.20	-3	427	-0.70%
2018/12/03	0	0.00	10	23.81	24.10	-10	470	-2.12%
2018/11/29	10	23.50	0	0.00	23.30	10	461	2.17%
2018/11/28	0	0.00	3	23.15	23.30	-3	457	-0.66%
2018/11/27	0	0.00	2	22.95	23.15	-2	457	-0.44%
2018/11/26	1	23.10	0	0.00	23.00	1	458	0.22%
2018/11/23	2	22.90	0	0.00	23.00	2	498	0.40%
2018/11/19	2	22.45	0	0.00	22.75	2	560	0.36%
2018/11/12	3	21.98	0	0.00	21.90	3	583	0.51%
2018/11/07	2	21.90	2	22.20	22.25	0	600	0.00%
2018/10/16	2	22.40	2	22.45	22.45	0	892	0.00%
2018/10/15	2	22.80	2	22.60	22.60	0	887	0.00%
2018/10/11	5	22.25	8	22.25	22.25	-3	893	-0.34%
2018/10/05	2	25.50	0	0.00	25.50	2	883	0.23%
2018/10/04	1	26.30	0	0.00	26.25	1	876	0.11%
2018/09/21	0	0.00	1	26.70	26.90	-1	991	-0.10%
2018/09/19	5	26.95	0	0.00	26.90	5	1,056	0.47%
2018/09/12	1	26.90	0	0.00	26.80	1	1,138	0.09%
2018/09/10	1	27.05	0	0.00	26.80	1	1,203	0.08%
2018/09/04	2	29.38	0	0.00	29.35	2	1,560	0.13%
2018/08/31	0	0.00	1	29.50	29.50	-1	1,922	-0.05%
2018/08/30	3	29.38	0	0.00	29.20	3	1,942	0.15%
2018/08/29	0	0.00	5	31.15	31.30	-5	1,919	-0.26%
2018/08/28	3	30.75	10	30.95	30.75	-7	1,915	-0.37%
2018/08/24	1	29.85	0	0.00	29.75	1	1,950	0.05%
2018/08/22	1	30.10	0	0.00	30.15	1	1,986	0.05%
2018/08/14	2	30.18	0	0.00	30.30	2	1,973	0.10%
2018/08/13	3	29.93	0	0.00	30.00	3	1,969	0.15%
2018/08/10	7	31.65	2	31.35	31.35	5	1,951	0.26%
2018/08/09	4	31.80	0	0.00	31.50	4	1,935	0.21%
2018/08/07	0	0.00	0.1	34.10	34.05	-0.1	1,854	-0.01%
2018/08/03	0.1	34.00	6	34.29	34.10	-5.9	1,863	-0.32%
2018/08/01	25	35.11	25	34.83	34.60	0	1,932	0.00%
2018/07/31	0	0.00	5	34.26	34.55	-5	1,918	-0.26%
2018/07/30	0	0.00	2	34.20	34.00	-2	1,907	-0.10%
2018/07/27	1	34.05	0	0.00	34.10	1	1,904	0.05%
2018/07/26	7	34.30	0	0.00	34.30	7	1,901	0.37%
2018/07/25	3	33.75	0	0.00	34.30	3	1,890	0.16%
2018/07/13	2	33.30	0	0.00	33.15	2	1,874	0.11%
2018/07/12	1	32.80	0	0.00	33.40	1	1,870	0.05%
2018/07/09	0	0.00	2	32.85	32.75	-2	1,911	-0.10%
2018/07/06	6	31.49	3	31.55	31.70	3	1,934	0.16%
2018/07/05	4	31.88	2	31.30	31.30	2	1,925	0.10%
2018/07/04	3	32.47	2	32.30	32.30	1	1,915	0.05%
2018/07/03	3	33.05	2	32.55	32.55	1	1,912	0.05%
2018/06/29	2	33.95	0	0.00	33.55	2	1,897	0.11%
2018/06/26	1	33.10	3	33.30	33.55	-2	1,838	-0.11%
2018/06/25	4	34.04	0	0.00	33.80	4	1,822	0.22%
2018/06/22	1	34.05	0	0.00	34.00	1	1,815	0.06%
2018/06/20	5	33.70	0	0.00	33.70	5	1,815	0.28%
2018/06/19	1	34.50	0	0.00	34.50	1	1,794	0.06%
2018/06/14	11	36.13	29	36.04	36.05	-18	1,735	-1.04%
2018/06/13	11	36.01	35	36.17	36.00	-24	1,677	-1.43%
2018/06/12	11	34.59	4	35.13	35.00	7	1,470	0.48%
2018/06/11	1	35.40	5	35.34	35.55	-4	1,428	-0.28%
2018/06/08	47	35.15	21	35.20	34.85	26	1,339	1.94%
2018/06/07	0	0.00	1	33.05	33.25	-1	1,085	-0.09%
2018/06/05	0	0.00	11	33.01	32.55	-11	1,081	-1.02%
2018/06/04	0	0.00	4	32.45	32.45	-4	1,069	-0.37%
2018/06/01	4	32.78	5	33.03	32.05	-1	1,082	-0.09%
2018/05/31	0	0.00	2	32.65	32.25	-2	1,056	-0.19%
2018/05/28	3	31.53	1	31.65	31.85	2	1,078	0.19%
2018/05/25	1	31.20	0	0.00	31.15	1	1,099	0.09%
2018/05/22	1	31.45	1	31.50	31.30	0	1,206	0.00%
2018/05/21	3	31.73	3	31.95	31.70	0	1,216	0.00%
2018/05/18	2	32.00	0	0.00	31.90	2	1,231	0.16%
2018/05/17	0	0.00	4	31.73	32.00	-4	1,243	-0.32%
2018/05/15	0	0.00	15	31.75	31.55	-15	1,303	-1.15%
2018/05/14	0	0.00	1	32.00	31.80	-1	1,355	-0.07%
2018/05/11	1	31.75	10	31.72	31.40	-9	1,357	-0.66%
2018/05/10	10	31.72	0	0.00	31.70	10	1,349	0.74%
2018/05/09	25	32.18	40	32.27	32.00	-15	1,338	-1.12%
2018/05/07	0	0.00	1	30.20	30.45	-1	1,296	-0.08%
2018/05/02	2	29.80	3	29.70	29.70	-1	1,340	-0.07%
2018/04/27	3	29.85	3	29.70	29.70	0	1,346	0.00%
2018/04/26	5	30.10	4	29.80	29.80	1	1,391	0.07%
2018/04/25	2	30.00	7	30.17	30.30	-5	1,464	-0.34%
2018/04/24	3	31.37	3	30.73	30.65	0	1,470	0.00%
2018/04/20	0	0.00	4	31.55	31.70	-4	1,470	-0.27%
2018/04/19	2	32.00	0	0.00	31.90	2	1,478	0.14%
2018/04/18	2	32.00	0	0.00	31.65	2	1,485	0.13%
2018/04/16	2	32.60	0	0.00	32.25	2	1,546	0.13%
2018/04/13	3	32.45	1	32.50	32.45	2	1,575	0.13%
2018/04/12	0	0.00	13	32.38	33.30	-13	1,583	-0.82%
2018/04/11	0	30.75	0	0.00	30.80	0	1,596	0.00%
2018/04/09	6	30.90	3	30.58	30.50	3	1,716	0.17%
2018/04/03	3	31.20	3	31.10	31.10	0	1,734	0.00%
2018/04/02	0	0.00	40	31.79	31.55	-40	1,745	-2.29%
2018/03/31	3	31.60	3	31.85	31.85	0	1,762	0.00%
2018/03/30	50	31.69	5	31.50	31.50	45	1,773	2.54%
2018/03/29	4	31.80	6	31.91	31.85	-2	1,788	-0.11%
2018/03/28	2	31.65	0	0.00	31.70	2	1,808	0.11%
2018/03/26	5	30.74	48	30.80	31.10	-43	1,844	-2.33%
2018/03/23	6	31.15	5	31.10	30.95	1	1,847	0.05%
2018/03/22	0	0.00	2	32.65	32.15	-2	1,847	-0.11%
2018/03/21	2	32.15	3	32.25	32.30	-1	1,851	-0.05%
2018/03/20	4	32.28	2	32.15	32.15	2	1,863	0.11%
2018/03/19	1	32.60	7	32.76	32.65	-6	1,885	-0.32%
2018/03/15	1	32.20	14	32.69	33.00	-13	1,938	-0.67%
2018/03/14	11	32.13	2	32.15	32.20	9	1,961	0.46%
2018/03/13	2	31.75	2	32.00	32.00	0	2,009	0.00%
2018/03/09	10	31.52	7	31.55	31.60	3	2,063	0.15%
2018/03/08	4	32.13	0	0.00	31.95	4	2,096	0.19%
2018/03/07	9	32.57	2	31.90	31.90	7	2,153	0.33%
2018/03/06	13	33.26	2	33.15	32.80	11	2,231	0.49%
2018/03/05	20	32.88	2	32.90	32.90	18	2,313	0.78%
2018/03/02	9	32.69	4	32.75	32.70	5	2,390	0.21%
2018/03/01	12	33.17	7	32.95	32.95	5	2,521	0.20%
2018/02/27	8	33.09	1	33.20	32.55	7	2,605	0.27%
2018/02/26	10	32.95	0	0.00	32.80	10	2,806	0.36%
2018/02/23	0	0.00	1	32.15	32.15	-1	2,829	-0.04%
2018/02/22	0	0.00	1	32.10	31.90	-1	3,132	-0.03%
2018/02/12	2	31.15	0	0.00	30.90	2	3,207	0.06%
2018/02/09	5	29.22	14	30.28	31.05	-9	3,265	-0.28%
2018/02/08	2	30.85	11	30.95	31.20	-9	3,276	-0.27%
2018/02/07	1	29.75	7	29.69	29.60	-6	3,294	-0.18%
2018/02/06	12	28.95	9	28.74	28.60	3	3,332	0.09%
2018/02/05	2	31.00	4	31.36	31.35	-2	3,329	-0.06%
2018/02/02	7	32.23	12	32.13	32.15	-5	3,424	-0.15%
2018/02/01	0	0.00	1	32.25	32.05	-1	3,570	-0.03%
2018/01/31	2	31.83	1	32.40	32.25	1	3,666	0.03%
2018/01/30	2	32.35	0	0.00	32.20	2	3,964	0.05%
2018/01/29	5	32.40	4	33.09	33.10	1	4,471	0.02%
2018/01/26	6	31.78	5	31.85	31.80	1	4,740	0.02%
2018/01/25	13	31.82	5	31.95	31.95	8	4,907	0.16%
2018/01/24	5	32.00	5	31.95	31.95	0	5,059	0.00%
2018/01/23	4	32.13	1	32.20	32.05	3	5,090	0.06%
2018/01/22	8	31.90	1	31.85	32.00	7	5,154	0.14%
2018/01/19	29	33.19	10	32.40	32.40	19	5,195	0.37%
2018/01/18	7	33.82	0	0.00	33.65	7	5,284	0.13%
2018/01/17	6	33.69	5	33.65	33.65	1	5,438	0.02%
2018/01/15	0	0.00	1	34.20	34.00	-1	5,524	-0.02%
2018/01/12	5	34.05	0	0.00	34.00	5	5,586	0.09%
2018/01/11	8	33.41	5	33.50	33.65	3	5,673	0.05%
2018/01/10	16	34.05	11	33.57	33.50	5	5,787	0.09%
2018/01/09	9	34.65	3.1	34.65	34.55	5.9	5,860	0.10%
2018/01/08	9	35.37	6	35.26	34.75	3	6,044	0.05%
2018/01/05	6	36.92	5	36.61	36.00	1	6,535	0.02%
2018/01/04	7	35.64	9	36.35	36.60	-2	6,658	-0.03%
2018/01/03	7	36.25	12	36.51	36.15	-5	6,630	-0.08%
2018/01/02	5	35.10	5	35.45	35.90	0	6,608	0.00%