僑威 (3078)-元大-竹科券商分點個股進出

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
60.9
漲跌
▲0.2
漲幅
+0.33%
成交量
363張
產業
上櫃電子零組件類股
531人加入追蹤

立即追蹤
本地時間:13:30

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	0	60.90	0	0.00	60.90	0	694	0.00%
2024/11/20	2	60.55	1	61.70	60.70	1	697	0.14%
2024/11/19	0	0.00	1	60.00	60.30	-1	694	-0.14%
2024/11/11	0	0.00	6	60.70	59.70	-6	725	-0.83%
2024/11/08	1	61.20	0	0.00	61.40	1	711	0.14%
2024/11/07	1	62.00	0	0.00	62.50	1	703	0.14%
2024/11/04	0	0.00	0	61.80	61.50	0	712	0.00%
2024/10/24	3	63.83	0	0.00	63.80	3	837	0.36%
2024/10/22	1	64.51	0	0.00	64.80	1	871	0.12%
2024/10/18	2	63.25	0	0.00	63.10	2	914	0.22%
2024/10/17	1	64.00	0	0.00	64.00	1	927	0.11%
2024/10/11	0	0.00	10	63.83	63.50	-10	936	-1.07%
2024/10/07	2	66.60	0	0.00	67.00	2	987	0.20%
2024/10/04	3.1	65.71	0	0.00	65.80	3.1	989	0.31%
2024/09/30	0	0.00	2	66.40	66.40	-2	1,014	-0.20%
2024/09/26	1	67.00	0	0.00	67.20	1	1,026	0.10%
2024/09/24	0.1	66.80	0	0.00	66.60	0.1	1,022	0.01%
2024/09/23	0	66.20	1	67.30	67.60	-1	1,023	-0.10%
2024/09/18	0.1	64.50	0	0.00	64.00	0.1	1,022	0.01%
2024/09/16	1	64.90	0	0.00	65.00	1	1,028	0.10%
2024/09/13	1	64.10	0	0.00	64.40	1	1,044	0.10%
2024/09/11	1	62.30	0	0.00	62.80	1	1,057	0.09%
2024/09/04	2	65.45	0	0.00	65.10	2	1,127	0.18%
2024/09/03	0	67.30	0	0.00	67.10	0	1,136	0.00%
2024/08/30	1	67.50	2	68.30	67.90	-1	1,129	-0.09%
2024/08/28	1	71.10	1	71.00	71.00	0	1,102	0.00%
2024/08/27	2	71.80	0	0.00	71.80	2	1,060	0.19%
2024/08/26	0	0.00	1	71.90	71.90	-1	1,066	-0.09%
2024/08/21	1	70.70	0	0.00	71.10	1	1,083	0.09%
2024/08/16	1	69.40	0	0.00	69.60	1	1,077	0.09%
2024/08/14	0	0.00	0	68.00	68.40	0	1,079	0.00%
2024/08/13	1	67.00	0	0.00	67.40	1	1,073	0.09%
2024/08/09	0	0.00	0	65.40	64.70	0	1,072	0.00%
2024/08/08	2	64.50	0.1	64.60	64.30	1.9	1,075	0.17%
2024/08/06	0	0.00	1	62.90	62.00	-1	1,077	-0.09%
2024/08/05	6	63.87	12	63.51	62.10	-6	1,063	-0.56%
2024/07/30	1	65.10	9	64.30	66.80	-8	1,039	-0.77%
2024/07/29	1	65.00	3	66.23	64.30	-2	1,045	-0.19%
2024/07/26	0	0.00	1	67.40	67.60	-1	1,011	-0.10%
2024/07/23	1	68.30	0	0.00	68.40	1	1,007	0.10%
2024/07/22	1	68.10	2	70.90	68.50	-1	1,000	-0.10%
2024/07/19	1.1	72.43	0	0.00	71.20	1.1	982	0.11%
2024/07/18	2	72.95	3	73.00	73.00	-1	977	-0.10%
2024/07/16	0	0.00	1	73.80	73.70	-1	1,003	-0.10%
2024/07/12	2	73.85	3	73.43	73.90	-1	1,033	-0.10%
2024/07/11	0	0.00	2	73.90	73.70	-2	1,031	-0.19%
2024/07/10	1	74.50	0	0.00	74.40	1	1,032	0.10%
2024/07/09	2.1	76.27	0	0.00	75.90	2.1	1,014	0.21%
2024/07/05	0	0.00	0.5	77.20	77.30	-0.5	1,026	-0.05%
2024/07/04	1.1	76.41	0	0.00	76.60	1.1	1,043	0.10%
2024/06/28	1	75.30	0	0.00	75.30	1	1,077	0.09%
2024/06/27	0.1	76.00	0	0.00	75.50	0.1	1,079	0.00%
2024/06/26	2	76.10	0	0.00	76.00	2	1,089	0.18%
2024/06/25	0	0.00	3	75.80	76.20	-3	1,096	-0.27%
2024/06/21	1	76.40	4	76.30	76.40	-3	1,122	-0.27%
2024/06/20	2.5	76.00	31	75.99	76.20	-28.5	1,131	-2.52%
2024/06/19	7	74.74	0	0.00	74.90	7	1,146	0.61%
2024/06/18	4	75.23	0	0.00	75.30	4	1,161	0.34%
2024/06/17	0	0.00	2	75.40	75.30	-2	1,222	-0.16%
2024/06/13	6	74.50	1	74.52	74.50	5	1,247	0.40%
2024/06/12	1	75.00	1.1	75.01	74.90	-0.1	1,260	-0.01%
2024/06/11	6.1	75.89	0	0.00	75.50	6.1	1,313	0.46%
2024/06/07	0	0.00	3	77.40	77.40	-3	1,325	-0.23%
2024/06/06	1	75.90	0	0.00	76.40	1	1,330	0.08%
2024/06/05	1	76.70	0	0.00	76.50	1	1,390	0.07%
2024/06/04	1	76.70	5	77.18	76.70	-4	1,484	-0.27%
2024/05/31	1	76.00	0	0.00	75.90	1	1,819	0.05%
2024/05/30	3	76.60	0	0.00	76.00	3	1,849	0.16%
2024/05/29	4	77.75	0	0.00	77.80	4	1,872	0.21%
2024/05/28	4	77.62	0	0.00	77.70	4	1,929	0.21%
2024/05/27	1	76.60	0	0.00	77.40	1	1,937	0.05%
2024/05/24	2	75.75	0	0.00	75.90	2	1,972	0.10%
2024/05/23	1	76.00	2	75.95	75.90	-1	2,008	-0.05%
2024/05/21	0.1	76.30	0	0.00	76.50	0.1	2,079	0.00%
2024/05/16	2	75.60	1	75.50	75.30	1	2,188	0.05%
2024/05/15	0	0.00	1	75.90	75.20	-1	2,237	-0.04%
2024/05/13	0	0.00	1	75.80	75.40	-1	2,325	-0.04%
2024/05/10	2	75.85	0	0.00	76.10	2	2,340	0.09%
2024/05/09	0	0.00	1	77.50	76.40	-1	2,341	-0.04%
2024/05/08	1	77.60	3	77.50	77.50	-2	2,338	-0.09%
2024/05/07	3	76.17	7	75.30	76.40	-4	2,331	-0.17%
2024/05/02	1	77.20	0	0.00	77.10	1	2,346	0.04%
2024/04/30	0	0.00	1	75.10	75.60	-1	2,342	-0.04%
2024/04/29	8	74.64	0	0.00	75.40	8	2,352	0.34%
2024/04/24	8	74.59	0	0.00	74.30	8	2,393	0.33%
2024/04/23	0	0.00	2	73.95	73.50	-2	2,411	-0.08%
2024/04/22	7.1	73.93	18	74.44	73.50	-10.9	2,419	-0.45%
2024/04/19	0	0.00	2	77.05	76.10	-2	2,405	-0.08%
2024/04/18	0	0.00	1	77.20	78.20	-1	2,407	-0.04%
2024/04/17	2	77.55	1	77.50	77.40	1	2,422	0.04%
2024/04/16	0.1	77.80	0.6	77.30	77.10	-0.5	2,461	-0.02%
2024/04/15	1.1	78.81	0.7	78.70	78.60	0.4	2,593	0.02%
2024/04/12	9.3	78.58	2	77.80	78.80	7.3	2,613	0.28%
2024/04/11	1	77.80	6	77.68	77.80	-5	2,626	-0.19%
2024/04/10	5	78.30	6	78.33	78.10	-1	2,709	-0.04%
2024/04/09	1.1	79.26	2	79.40	78.90	-0.9	2,704	-0.03%
2024/04/08	0	0.00	3	78.83	78.70	-3	2,722	-0.11%
2024/04/01	6	79.55	0	0.00	79.50	6	2,941	0.20%
2024/03/29	0	0.00	2	79.00	79.20	-2	2,968	-0.07%
2024/03/28	1	80.00	2	79.95	79.50	-1	2,986	-0.03%
2024/03/26	0.2	79.56	4	79.10	79.10	-3.8	3,020	-0.12%
2024/03/25	6	80.77	0	0.00	80.50	6	3,034	0.20%
2024/03/22	0	0.00	6	80.87	81.00	-6	3,053	-0.20%
2024/03/21	2.5	82.16	0	0.00	81.60	2.5	3,060	0.08%
2024/03/20	1.2	81.48	2.2	81.57	82.00	-1	3,106	-0.03%
2024/03/19	1.3	80.62	0	0.00	80.70	1.3	3,113	0.04%
2024/03/18	3	80.80	14.1	80.40	80.50	-11.1	3,196	-0.35%
2024/03/15	2	79.95	5	79.70	80.00	-3	3,305	-0.09%
2024/03/14	0	0.00	3	79.70	79.30	-3	3,542	-0.08%
2024/03/13	7.3	77.94	0	0.00	77.80	7.3	4,053	0.18%
2024/03/12	0.1	78.90	5	78.50	78.40	-4.9	4,126	-0.12%
2024/03/11	2.1	77.37	4.5	77.59	77.90	-2.4	4,156	-0.06%
2024/03/08	0.3	80.27	0.3	79.90	79.30	0	4,164	0.00%
2024/03/07	2.1	83.08	3	81.93	81.60	-0.9	4,190	-0.02%
2024/03/06	9	85.36	9.4	85.21	84.00	-0.4	4,129	-0.01%
2024/03/05	3.8	83.55	0	0.00	83.60	3.8	3,947	0.10%
2024/03/04	1.4	83.31	0	0.00	83.00	1.4	3,982	0.04%
2024/03/01	2.2	83.08	1	82.80	82.70	1.2	3,988	0.03%
2024/02/29	5.1	82.10	2	82.00	82.00	3.1	4,057	0.08%
2024/02/27	2	81.95	7	82.66	81.80	-5	4,194	-0.12%
2024/02/26	0	0.00	2	83.20	83.10	-2	5,009	-0.04%
2024/02/23	1.1	82.59	2.5	82.76	81.90	-1.5	5,308	-0.03%
2024/02/22	1	82.80	0	82.70	82.70	1	5,356	0.02%
2024/02/21	0	0.00	1	83.10	82.40	-1	5,444	-0.02%
2024/02/20	3	82.83	0.2	83.40	82.70	2.9	5,479	0.05%
2024/02/19	2.1	83.14	0	0.00	83.20	2.1	5,496	0.04%
2024/02/16	0	0.00	3.3	83.11	83.10	-3.3	5,588	-0.06%
2024/02/15	4	81.60	3	81.70	82.20	1	5,724	0.02%
2024/02/05	0	0.00	1	79.90	79.80	-1	5,823	-0.02%
2024/02/02	2	79.95	1	79.60	79.60	1	5,872	0.02%
2024/02/01	0	0.00	0.2	79.66	79.00	-0.2	5,946	0.00%
2024/01/31	0.1	79.10	1	79.10	78.80	-0.9	6,057	-0.01%
2024/01/30	4	79.77	0	0.00	79.80	4	6,199	0.06%
2024/01/26	2	78.35	0	0.00	78.10	2	6,288	0.03%
2024/01/24	1	80.60	1	80.50	80.10	0	6,443	0.00%
2024/01/22	0	0.00	1.1	80.59	80.70	-1.1	6,667	-0.02%
2024/01/19	0	0.00	1	78.50	78.70	-1	6,846	-0.01%
2024/01/18	0.1	77.70	0	0.00	78.00	0.1	6,960	0.00%
2024/01/17	0.1	78.30	0	0.00	77.80	0.1	7,288	0.00%
2024/01/16	0.1	79.40	0	0.00	79.60	0.1	7,481	0.00%
2024/01/15	0	0.00	1	79.30	79.10	-1	7,510	-0.01%
2024/01/12	2.1	78.06	3	78.50	78.00	-1	7,564	-0.01%
2024/01/11	0	0.00	1	78.40	79.00	-1	7,620	-0.01%
2024/01/10	1.2	77.52	0	0.00	77.40	1.2	7,775	0.02%
2024/01/09	4.3	78.70	2.2	79.53	78.30	2.1	8,039	0.03%
2024/01/08	3	81.37	0	0.00	81.30	3	8,046	0.04%
2024/01/05	0.1	81.80	0	0.00	81.80	0.1	8,493	0.00%
2024/01/04	0.2	82.34	0	0.00	81.60	0.2	8,691	0.00%
2024/01/03	12.1	83.08	9	83.19	83.00	3.1	8,692	0.04%
2024/01/02	8	83.85	0	0.00	83.90	8	8,732	0.09%
2023/12/29	8.1	84.52	8	84.14	84.20	0.1	8,851	0.00%
2023/12/28	14	84.11	10.7	84.28	84.80	3.3	8,890	0.04%
2023/12/27	5	82.90	0	0.00	82.60	5	8,907	0.06%
2023/12/26	1	82.60	1	82.60	82.70	0	8,961	0.00%
2023/12/22	1.1	82.92	0	0.00	83.00	1.1	9,019	0.01%
2023/12/21	0	0.00	1	82.90	82.90	-1	9,045	-0.01%
2023/12/20	2	83.50	11	83.79	83.20	-9	9,062	-0.10%
2023/12/18	1	83.00	0	0.00	83.30	1	9,166	0.01%
2023/12/15	13.1	83.26	10	83.32	83.20	3.1	9,244	0.03%
2023/12/14	2.9	84.18	3	84.27	83.80	-0.1	9,271	0.00%
2023/12/13	7.1	83.68	4	84.15	83.80	3.1	9,276	0.03%
2023/12/12	16	84.58	0	0.00	84.00	16	9,315	0.17%
2023/12/11	19.1	85.55	4.3	85.77	85.30	14.8	9,265	0.16%
2023/12/08	25.3	87.18	64.1	87.33	87.70	-38.8	9,109	-0.43%
2023/12/07	3.1	84.66	6.1	84.15	83.60	-3.1	8,853	-0.03%
2023/12/06	9	83.02	0	83.20	82.80	9	8,957	0.10%
2023/12/05	4	82.88	7	82.96	82.90	-3	8,994	-0.03%
2023/12/04	15.1	84.96	14	85.40	83.90	1.1	9,146	0.01%
2023/12/01	2	84.10	7	84.53	84.50	-5	9,155	-0.05%
2023/11/30	1	84.20	0	0.00	84.50	1	9,201	0.01%
2023/11/29	3	83.97	0	0.00	83.90	3	9,271	0.03%
2023/11/28	3	84.13	1	83.80	84.40	2	9,517	0.02%
2023/11/27	12	83.62	2	83.95	83.60	10	9,886	0.10%
2023/11/24	3	85.17	5	85.20	85.00	-2	9,861	-0.02%
2023/11/23	69.1	86.91	86.5	86.20	84.60	-17.4	9,778	-0.18%
2023/11/22	35	85.23	39.4	85.44	85.40	-4.3	9,040	-0.05%
2023/11/21	2	84.00	1	83.80	83.60	1	8,830	0.01%
2023/11/20	3	84.23	3	84.00	84.20	0	8,932	0.00%
2023/11/17	5	82.72	7	82.96	82.80	-2	9,002	-0.02%
2023/11/16	0	0.00	2	82.35	81.90	-2	9,156	-0.02%
2023/11/15	8.2	82.32	58	82.14	81.80	-49.8	9,259	-0.54%
2023/11/14	7.2	83.41	6.1	83.99	82.50	1.1	9,568	0.01%
2023/11/13	5.3	82.62	15	82.43	82.30	-9.7	9,744	-0.10%
2023/11/10	5	84.60	6	85.05	84.90	-1	9,948	-0.01%
2023/11/09	5	84.48	0	0.00	84.20	5	10,522	0.05%
2023/11/08	5.2	85.40	13	84.69	84.70	-7.8	10,860	-0.07%
2023/11/07	6	84.65	10.1	84.08	84.80	-4.1	11,106	-0.04%
2023/11/06	9	83.86	3	83.93	83.50	6	11,270	0.05%
2023/11/03	7	83.60	1	83.50	83.10	6	11,597	0.05%
2023/11/02	2	82.90	11	82.55	83.90	-9	11,808	-0.08%
2023/11/01	6.2	81.25	8	81.26	81.20	-1.8	11,962	-0.02%
2023/10/31	6.3	83.55	39	83.16	81.70	-32.7	12,113	-0.27%
2023/10/30	4	84.85	7	84.81	84.70	-3	12,075	-0.02%
2023/10/27	21.3	85.04	13	84.65	84.80	8.3	12,072	0.07%
2023/10/26	6.1	83.68	8	83.21	82.70	-1.9	12,122	-0.02%
2023/10/25	51.1	85.31	21	84.92	83.50	30	12,295	0.24%
2023/10/24	15.1	83.02	18.1	83.83	85.30	-3	12,105	-0.02%
2023/10/23	1.1	80.79	1	80.00	80.00	0.1	11,995	0.00%
2023/10/20	6.2	80.84	10	80.72	80.70	-3.8	12,076	-0.03%
2023/10/19	8.2	81.01	9	81.58	81.70	-0.9	12,162	-0.01%
2023/10/18	6.2	81.61	48	82.01	80.60	-41.8	12,231	-0.34%
2023/10/17	16.3	84.70	24	84.94	83.80	-7.7	12,246	-0.06%
2023/10/16	4.1	84.16	21	83.55	84.40	-16.9	12,366	-0.14%
2023/10/13	35	84.52	25.6	84.68	84.00	9.4	13,411	0.07%
2023/10/12	18.3	81.56	15.1	81.36	83.50	3.2	13,339	0.02%
2023/10/11	6	80.08	12	80.14	79.20	-6	13,437	-0.04%
2023/10/06	2.1	80.24	20	80.31	80.90	-18	13,554	-0.13%
2023/10/05	22.1	81.44	7	81.29	80.10	15.1	13,613	0.11%
2023/10/04	21.2	79.57	27	80.02	80.60	-5.8	13,649	-0.04%
2023/10/03	11.1	79.88	22	80.04	79.20	-10.9	13,795	-0.08%
2023/10/02	31	79.02	6	79.20	79.10	25	13,861	0.18%
2023/09/28	6	77.02	7.1	77.31	77.30	-1.1	13,976	-0.01%
2023/09/27	16	75.68	11	75.47	75.40	5	14,331	0.03%
2023/09/26	6	76.47	0	0.00	76.10	6	14,535	0.04%
2023/09/25	2	77.04	0	0.00	77.00	2	14,871	0.01%
2023/09/22	11	73.66	24	73.98	75.90	-13	15,074	-0.09%
2023/09/21	16.3	74.97	25	74.68	74.40	-8.8	15,147	-0.06%
2023/09/20	11	76.90	9	77.12	76.40	2	15,341	0.01%
2023/09/19	6	77.83	1	78.80	77.20	5	15,572	0.03%
2023/09/18	5.2	77.74	3	78.50	77.50	2.2	15,756	0.01%
2023/09/15	5	79.94	7	79.74	78.90	-2	16,147	-0.01%
2023/09/14	4	80.00	16	79.58	79.80	-12	16,256	-0.07%
2023/09/13	10	77.38	14.5	77.53	78.20	-4.5	16,373	-0.03%
2023/09/12	61.4	79.17	68.5	78.13	78.00	-7.1	16,841	-0.04%
2023/09/11	21.1	83.08	21	83.31	81.60	0.1	16,789	0.00%
2023/09/08	22.6	82.93	15	82.47	82.50	7.6	17,020	0.04%
2023/09/07	31	83.93	97	84.17	83.60	-66	17,950	-0.37%
2023/09/06	79	83.84	12.1	83.35	82.80	66.9	18,724	0.36%
2023/09/05	6	81.58	5	81.82	82.20	1	18,786	0.01%
2023/09/04	15.6	80.80	16	80.81	80.80	-0.4	19,062	0.00%
2023/09/01	44	83.70	273.1	85.17	82.00	-229.1	19,547	-1.17%	大賣/鉅額交易
2023/08/31	241.1	84.82	18.2	83.26	85.50	222.9	19,692	1.13%	大買/鉅額交易
2023/08/30	4	81.28	3	81.27	81.70	1	19,704	0.01%
2023/08/29	5.1	79.85	0	0.00	79.80	5.1	19,820	0.03%
2023/08/28	13.2	80.24	1	81.60	78.90	12.2	19,960	0.06%
2023/08/25	8.1	81.74	20	81.62	81.70	-12	19,972	-0.06%
2023/08/24	3	81.73	9.2	82.33	80.40	-6.2	20,139	-0.03%
2023/08/23	23.6	82.98	8.4	83.18	81.80	15.2	20,314	0.07%
2023/08/22	17	85.07	9	84.50	84.20	8	20,351	0.04%
2023/08/21	10	85.07	9.2	85.92	85.30	0.8	20,290	0.00%
2023/08/18	38	86.89	22.2	85.14	84.40	15.8	20,559	0.08%
2023/08/17	4	87.68	28	88.38	89.00	-24	20,628	-0.12%
2023/08/16	13.5	86.42	21.4	85.90	86.90	-7.9	20,446	-0.04%
2023/08/15	24	85.37	23.1	85.66	84.80	0.9	20,560	0.00%
2023/08/14	29.1	84.22	26	83.42	82.40	3.1	20,218	0.02%
2023/08/11	66	82.84	27.1	83.22	82.20	38.9	20,029	0.19%
2023/08/10	31.7	82.11	17	80.81	79.70	14.7	19,884	0.07%
2023/08/09	15.1	84.38	15.1	84.95	85.40	0	19,734	0.00%
2023/08/08	10.2	84.05	52.2	83.89	84.10	-42	19,603	-0.21%
2023/08/07	24.2	83.09	1.2	82.58	83.30	23	19,492	0.12%
2023/08/04	2.1	80.92	8	80.68	81.00	-5.9	19,346	-0.03%
2023/08/02	1	77.30	16	77.13	75.70	-15	19,237	-0.08%
2023/08/01	1	77.80	5	78.98	78.60	-4	19,252	-0.02%
2023/07/31	34.1	81.51	25	80.67	78.70	9.1	19,297	0.05%
2023/07/28	24	80.09	15	80.66	81.40	9	19,197	0.05%
2023/07/27	11	78.80	10	78.75	78.10	1	19,159	0.01%
2023/07/26	15	78.09	3	78.90	76.70	12	19,339	0.06%
2023/07/25	5	78.08	3	79.07	77.80	2	19,469	0.01%
2023/07/24	4	78.45	2	77.70	77.70	2	19,539	0.01%
2023/07/21	7.1	78.29	7	79.14	79.90	0.1	19,525	0.00%
2023/07/20	10	78.16	10	78.35	78.90	0	19,553	0.00%
2023/07/19	26.1	76.15	26.1	75.91	76.90	0	19,616	0.00%
2023/07/18	74.1	86.43	87.8	85.53	78.90	-13.7	19,512	-0.07%
2023/07/17	38	82.54	38	85.60	87.60	0	18,885	0.00%
2023/07/14	12.2	79.31	12.1	79.08	79.70	0.2	18,851	0.00%
2023/07/13	31.3	77.26	9	77.13	76.30	22.3	18,776	0.12%
2023/07/12	6.2	75.46	28	75.45	75.70	-21.8	18,909	-0.12%
2023/07/11	10	75.73	19.1	76.28	74.90	-9.1	19,029	-0.05%
2023/07/10	25.1	75.81	103	75.58	74.90	-78	18,978	-0.41%	大賣/
2023/07/07	47	78.28	22	78.31	78.60	25	18,863	0.13%
2023/07/06	51.1	80.77	14	80.66	80.00	37.1	18,926	0.20%
2023/07/05	45	82.69	73.1	82.71	81.70	-28	18,912	-0.15%
2023/07/04	51.1	80.17	36	80.33	79.90	15.1	18,534	0.08%
2023/07/03	52.1	79.45	24.2	80.00	81.20	28	18,386	0.15%
2023/06/30	29.1	74.91	85	74.83	76.80	-56	18,127	-0.31%
2023/06/29	14.1	75.34	26	75.26	74.80	-11.9	17,944	-0.07%
2023/06/28	60.1	77.00	6	75.81	75.00	54.1	17,843	0.30%
2023/06/27	18.1	77.47	37.5	75.95	75.00	-19.5	17,579	-0.11%
2023/06/26	32.4	79.30	21.5	79.18	79.60	10.9	17,295	0.06%
2023/06/21	83.1	84.79	38	84.63	82.20	45.1	17,029	0.26%
2023/06/20	12	83.14	8	81.91	81.80	4	16,577	0.02%
2023/06/19	11	82.05	13.1	82.58	82.00	-2.1	16,350	-0.01%
2023/06/16	36	83.45	20	82.88	83.60	16	16,178	0.10%
2023/06/15	17	78.44	16.8	78.58	79.40	0.3	15,636	0.00%
2023/06/14	59.2	78.70	55	78.16	79.00	4.2	15,448	0.03%
2023/06/13	107.2	77.61	82	78.37	78.20	25.2	15,043	0.17%	大買/
2023/06/12	54.2	73.96	91.5	74.09	74.20	-37.3	14,123	-0.26%
2023/06/09	5	70.48	12	71.80	72.00	-7	13,152	-0.05%
2023/06/08	36.1	66.16	22	65.78	65.50	14.1	13,004	0.11%
2023/06/07	71.4	65.81	20	66.46	68.20	51.4	12,639	0.41%
2023/06/06	78.3	64.01	73.1	63.76	64.00	5.2	12,037	0.04%
2023/06/05	50.2	62.37	58	62.39	62.60	-7.9	11,588	-0.07%
2023/06/02	14.1	60.01	23	60.11	59.90	-8.9	11,161	-0.08%
2023/06/01	7	59.21	17	59.41	59.90	-10	10,951	-0.09%
2023/05/31	16	58.49	8	59.20	58.00	8	10,743	0.07%
2023/05/30	8	58.58	3	59.87	58.50	5	10,599	0.05%
2023/05/29	24	59.69	15	59.46	61.00	9	10,304	0.09%
2023/05/26	12	57.88	126	57.64	56.80	-114	9,945	-1.15%	大賣/鉅額交易
2023/05/25	6	59.35	4	59.20	58.90	2	9,715	0.02%
2023/05/24	35	59.79	21	60.56	59.70	14	9,565	0.15%
2023/05/23	61.8	59.99	45	59.37	59.70	16.8	9,189	0.18%
2023/05/22	6	56.73	6	57.37	57.60	0	8,693	0.00%
2023/05/19	67	57.39	69.2	56.55	55.90	-2.2	8,549	-0.03%
2023/05/18	125	56.98	13	56.22	57.00	112	8,065	1.39%	大買/鉅額交易
2023/05/17	21	55.18	28	55.73	56.00	-7	7,791	-0.09%
2023/05/16	21	53.88	29	54.47	54.30	-8	7,546	-0.11%
2023/05/15	16	53.79	8	52.73	52.70	8	7,323	0.11%
2023/05/12	12	55.19	6	53.85	55.00	6	7,155	0.08%
2023/05/11	6	53.12	15	52.84	52.00	-9	6,911	-0.13%
2023/05/10	14	53.92	11	53.95	53.70	3	6,742	0.04%
2023/05/09	9	55.06	6	54.47	53.80	3	6,631	0.05%
2023/05/08	2	55.40	8	55.58	55.50	-6	6,492	-0.09%
2023/05/05	21	55.16	18.1	54.53	54.30	2.9	6,343	0.05%
2023/05/04	4	55.20	2	55.60	55.60	2	6,216	0.03%
2023/05/03	11	56.57	9	56.58	56.60	2	6,033	0.03%
2023/05/02	11	56.66	33	56.45	56.90	-22	5,775	-0.38%
2023/04/28	35	54.14	14	54.21	54.40	21	5,440	0.39%
2023/04/27	11	52.96	6	52.87	52.30	5	5,192	0.10%
2023/04/26	3	51.07	10	51.38	50.90	-7	4,991	-0.14%
2023/04/25	42	52.74	25	52.36	52.00	17	4,840	0.35%
2023/04/24	19.1	53.32	18.2	53.54	53.10	0.9	4,661	0.02%
2023/04/21	24.4	52.82	22	52.81	51.50	2.4	4,400	0.05%
2023/04/20	33.2	57.16	24	56.07	54.70	9.2	4,074	0.23%
2023/04/19	26.1	55.65	28	55.89	56.70	-2	3,489	-0.06%
2023/04/18	27	52.12	13	51.98	51.60	14	3,111	0.45%
2023/04/17	9	51.44	14	52.27	53.40	-5	2,863	-0.17%
2023/04/14	20.1	50.15	14.2	49.64	49.35	5.9	2,510	0.23%
2023/04/13	5.2	48.73	4	48.78	48.00	1.2	2,258	0.05%
2023/04/12	19	49.50	16	49.46	49.55	3	2,122	0.14%
2023/04/11	19	47.69	11	47.28	48.45	8	1,952	0.41%
2023/04/10	11	45.95	5	45.18	45.60	6	1,676	0.36%
2023/04/07	5	42.59	3	43.22	42.85	2	1,484	0.13%
2023/04/06	7	42.59	12	43.76	43.60	-5	1,425	-0.35%
2023/03/31	29	43.12	29.2	44.06	44.30	-0.2	1,330	-0.02%
2023/03/30	1	41.10	11	41.44	41.95	-10	1,203	-0.83%
2023/03/29	1	40.40	4	40.79	40.65	-3	1,133	-0.26%
2023/03/28	44	40.04	26	40.00	40.20	18	1,092	1.65%
2023/03/27	10	40.15	19	40.01	39.80	-9	1,048	-0.86%
2023/03/24	0	0.00	19	39.13	38.90	-19	990	-1.92%
2023/03/23	0	0.00	1	38.75	38.80	-1	991	-0.10%
2023/03/22	0	0.00	11	38.82	38.80	-11	969	-1.13%
2023/03/21	1	39.05	5	38.72	39.10	-4	942	-0.42%
2023/03/20	0	0.00	1	38.30	38.10	-1	901	-0.11%
2023/03/17	10	38.00	4	37.60	37.70	6	864	0.69%
2023/03/16	2	35.88	4	36.25	36.50	-2	780	-0.26%
2023/03/15	9	36.79	206	37.23	36.10	-197	741	-26.56%	大賣/鉅額交易
2023/03/14	200	36.27	3	36.02	36.45	197	637	30.91%	大買/鉅額交易
2023/03/13	4	35.68	5	35.67	35.55	-1	613	-0.16%
2023/03/09	1	35.00	84	35.14	34.60	-83	568	-14.61%
2023/03/08	151	34.51	67	34.20	34.90	84	565	14.86%	大買/
2023/03/07	0	0.00	2	33.83	33.95	-2	548	-0.36%
2023/02/24	0	0.00	12	32.72	32.45	-12	504	-2.38%
2023/02/23	1	33.40	0	0.00	33.30	1	491	0.20%
2023/02/22	1	33.15	0	0.00	33.40	1	486	0.21%
2023/02/21	0	0.00	1	33.75	33.85	-1	474	-0.21%
2023/02/20	1	31.70	4	32.29	32.50	-3	418	-0.72%
2023/02/17	3	31.83	5	32.23	32.20	-2	405	-0.49%
2023/02/16	2	31.10	1	31.50	31.60	1	362	0.28%
2023/02/15	1	31.35	6.6	31.33	31.25	-5.6	355	-1.58%
2023/01/16	0.1	28.90	0	0.00	28.65	0.1	325	0.02%
2023/01/04	1	28.50	0	0.00	28.30	1	334	0.30%
2022/12/26	0	0.00	2	28.50	28.40	-2	333	-0.60%
2022/12/23	1	28.30	0	0.00	28.35	1	330	0.30%
2022/12/21	0.1	28.50	0	0.00	27.35	0.1	323	0.02%
2022/12/15	1	29.15	1	28.20	29.15	0	308	0.00%
2022/12/08	0.2	27.95	0	0.00	27.90	0.2	285	0.06%
2022/12/07	1	27.65	0	0.00	27.40	1	283	0.35%
2022/11/21	0.1	26.68	0	0.00	26.30	0.1	252	0.03%
2022/11/17	2	26.63	2	26.95	26.90	0	276	0.00%
2022/11/08	1	25.25	0	0.00	25.25	1	275	0.36%
2022/11/04	1.1	25.06	0	0.00	25.00	1.1	267	0.39%
2022/10/31	1	23.80	0	0.00	23.90	1	264	0.38%
2022/10/25	0.5	24.00	0	0.00	23.90	0.5	257	0.19%
2022/10/21	10	24.83	0	0.00	24.80	10	249	4.01%
2022/10/20	0.2	25.30	0	0.00	25.25	0.2	247	0.07%
2022/10/19	2	25.60	0	0.00	25.45	2	245	0.81%
2022/10/18	2	25.40	0	0.00	25.80	2	243	0.82%
2022/10/17	3	24.72	0	0.00	25.15	3	242	1.24%
2022/10/13	5	25.60	0	0.00	24.85	5	243	2.05%
2022/10/11	2	27.00	0	0.00	26.85	2	236	0.85%
2022/09/23	0.1	30.20	0	0.00	29.90	0.1	262	0.05%
2022/09/21	1	30.05	0	0.00	30.05	1	267	0.37%
2022/09/16	0	0.00	1.1	30.77	30.80	-1.1	269	-0.42%
2022/09/06	0	0.00	0.9	29.64	29.40	-0.9	281	-0.30%
2022/09/01	2	30.50	0	0.00	30.50	2	287	0.69%
2022/08/29	1	31.45	0	0.00	30.70	1	288	0.35%
2022/08/26	2	31.98	0	0.00	31.90	2	284	0.70%
2022/08/25	1	32.00	0	0.00	31.90	1	284	0.35%
2022/08/24	0	0.00	3	35.35	35.20	-3	278	-1.08%
2022/08/23	1	35.45	0	0.00	35.50	1	262	0.38%
2022/08/22	1	35.75	0	0.00	35.75	1	256	0.39%
2022/08/19	0	0.00	1	35.80	35.80	-1	251	-0.40%
2022/08/18	1	35.70	0	0.00	35.60	1	248	0.40%
2022/08/15	1	34.35	0	0.00	34.35	1	230	0.43%
2022/08/01	1	32.95	0	0.00	33.10	1	238	0.42%
2022/07/25	0.1	32.95	0	0.00	32.90	0.1	240	0.03%
2022/07/21	0.2	32.55	0	0.00	32.95	0.2	248	0.06%
2022/07/01	0.2	31.50	0	0.00	30.00	0.2	268	0.07%
2022/06/24	0	33.70	0	0.00	33.45	0	270	0.01%
2022/06/22	0	0.00	7	33.80	33.65	-7	291	-2.40%
2022/06/21	0	0.00	8	34.45	34.40	-8	289	-2.76%
2022/06/17	2	34.85	0	0.00	34.95	2	289	0.69%
2022/06/13	0	0.00	0	36.80	36.00	0	317	-0.01%
2022/06/10	1	36.75	0	0.00	36.65	1	322	0.31%
2022/06/09	0	37.65	1	37.70	37.65	-1	319	-0.31%
2022/06/08	2	37.55	0	0.00	37.50	2	322	0.62%
2022/05/27	1	35.50	0	0.00	35.40	1	387	0.26%
2022/05/23	1	35.20	0	0.00	35.25	1	413	0.25%
2022/05/20	1	35.15	0	0.00	35.05	1	421	0.24%
2022/05/18	1	35.10	0	0.00	35.10	1	431	0.23%
2022/05/13	0	0.00	9	33.52	33.85	-9	443	-2.03%
2022/05/11	6	34.56	0	0.00	34.50	6	443	1.35%
2022/05/10	2	34.85	0	0.00	34.95	2	443	0.45%
2022/05/09	2	35.35	0	0.00	35.00	2	448	0.45%
2022/04/21	8	38.10	0	0.00	37.90	8	471	1.69%
2022/04/20	0	37.30	0	0.00	37.95	0	468	0.00%
2022/04/18	9	35.99	0	0.00	35.95	9	464	1.94%
2022/04/15	2	35.90	0	0.00	35.95	2	467	0.43%
2022/04/12	4	35.85	0	0.00	35.95	4	482	0.83%
2022/04/11	10	36.76	2	36.50	36.40	8	485	1.65%
2022/04/08	4	37.53	0	0.00	37.60	4	480	0.83%
2022/04/07	6.2	37.82	0	0.00	37.45	6.2	485	1.27%
2022/04/06	1	38.40	2	38.15	38.00	-1	492	-0.20%
2022/04/01	0	38.30	2	37.70	37.80	-2	492	-0.41%
2022/03/31	1	37.80	0	0.00	37.80	1	500	0.20%
2022/03/30	0	0.00	8	38.18	37.90	-8	507	-1.58%
2022/03/29	0	0.00	6	38.03	38.05	-6	508	-1.18%
2022/03/28	1	38.10	0	0.00	38.15	1	506	0.20%
2022/03/25	1	36.80	0	0.00	37.05	1	490	0.20%
2022/03/24	0.1	37.20	0	0.00	36.80	0.1	491	0.01%
2022/03/21	1.1	36.62	0	0.00	36.90	1.1	515	0.21%
2022/03/16	3	34.98	0	0.00	34.75	3	539	0.56%
2022/03/15	0.1	35.80	0	0.00	35.55	0.1	544	0.02%
2022/03/09	2	37.08	3	37.10	36.40	-1	568	-0.18%
2022/03/08	0	0.00	1	38.15	37.60	-1	554	-0.18%
2022/03/07	0	0.00	6	38.51	38.50	-6	552	-1.09%
2022/03/04	1	39.85	0	0.00	39.75	1	554	0.18%
2022/02/24	1	39.60	0	0.00	38.70	1	954	0.10%
2022/02/23	0.1	39.15	0	0.00	39.45	0.1	947	0.01%
2022/02/22	0	0.00	2	38.90	38.90	-2	948	-0.21%
2022/02/21	0.1	39.60	0	0.00	39.60	0.1	952	0.01%
2022/02/18	0	0.00	2	39.55	39.45	-2	953	-0.21%
2022/02/17	6	39.43	0	0.00	39.40	6	953	0.63%
2022/02/15	0	0.00	1	38.80	38.60	-1	956	-0.10%
2022/02/14	2	38.80	0	0.00	38.35	2	965	0.21%
2022/02/10	0	0.00	1	39.15	39.20	-1	981	-0.10%
2022/02/09	1	39.20	0	0.00	39.25	1	983	0.10%
2022/01/26	1	37.55	0	0.00	37.60	1	995	0.10%
2022/01/24	3.1	38.19	0	0.00	38.10	3.1	1,023	0.30%
2022/01/21	2	38.75	1	38.75	38.35	1	1,025	0.10%
2022/01/20	3	39.03	0	0.00	39.05	3	1,031	0.29%
2022/01/18	2	39.15	0	0.00	39.05	2	1,044	0.19%
2022/01/17	4	39.05	3	39.15	39.15	1	1,051	0.10%
2022/01/14	1	39.15	1	39.15	39.15	0	1,052	0.00%
2022/01/13	5	38.63	2	38.70	38.65	3	1,055	0.28%
2022/01/06	0	0.00	0.4	39.25	39.00	-0.4	1,080	-0.04%
2022/01/05	1	39.30	1	39.50	39.30	0	1,086	0.00%
2022/01/04	0	0.00	1	39.30	39.60	-1	1,085	-0.09%
2021/12/29	0	0.00	1	39.80	39.80	-1	1,110	-0.09%
2021/12/28	0	0.00	1	39.55	39.35	-1	1,112	-0.09%
2021/12/24	1	39.00	0	0.00	38.90	1	1,129	0.09%
2021/12/23	1	39.15	0	0.00	39.20	1	1,124	0.09%
2021/12/22	1.1	38.91	0	0.00	39.00	1.1	1,130	0.09%
2021/12/21	1	38.30	0	0.00	38.75	1	1,134	0.09%
2021/12/20	1	38.05	1	38.40	38.35	0	1,137	0.00%
2021/12/17	1	37.90	0	0.00	38.00	1	1,144	0.09%
2021/12/15	1	38.10	0	0.00	38.05	1	1,137	0.09%
2021/12/14	5	38.34	0	0.00	37.90	5	1,134	0.44%
2021/12/13	1	38.50	0	0.00	38.50	1	1,124	0.09%
2021/12/10	2	38.75	0	0.00	38.80	2	1,120	0.18%
2021/12/09	2	39.28	0	0.00	39.00	2	1,113	0.18%
2021/12/08	4	39.79	3	39.60	39.60	1	1,100	0.09%
2021/12/07	2.1	39.96	0	0.00	40.30	2.1	1,083	0.19%
2021/12/06	3	39.95	1	39.95	40.05	2	1,091	0.18%
2021/12/03	6	40.03	0	0.00	40.00	6	1,108	0.54%
2021/12/02	0.1	39.80	0	0.00	39.50	0.1	1,128	0.00%
2021/12/01	3	39.32	0	0.00	39.55	3	1,157	0.26%
2021/11/30	0.1	40.00	0	0.00	39.55	0.1	1,158	0.00%
2021/11/29	1.1	39.48	0	0.00	39.25	1.1	1,164	0.09%
2021/11/26	0.1	41.40	10	40.90	40.10	-9.9	1,148	-0.86%
2021/11/25	2	42.70	2	42.65	42.30	0	1,114	0.00%
2021/11/24	29	43.21	49.5	44.17	43.50	-20.5	1,081	-1.90%
2021/11/23	2.2	40.67	0	0.00	40.70	2.2	840	0.26%
2021/11/22	0.1	39.86	6	39.95	39.95	-5.9	849	-0.69%
2021/11/19	2.1	40.00	4	39.90	39.90	-1.9	874	-0.22%
2021/11/18	4	40.10	2.3	40.06	39.90	1.7	883	0.19%
2021/11/17	2	40.30	0	0.00	40.25	2	889	0.22%
2021/11/16	6.1	40.67	0	0.00	40.55	6.1	894	0.68%
2021/11/15	1	40.60	5.1	40.45	40.70	-4.1	908	-0.45%
2021/11/10	0	0.00	5.1	40.29	40.05	-5.1	966	-0.53%
2021/11/05	0	41.15	2	40.85	40.80	-2	1,020	-0.19%
2021/11/04	0.1	41.54	0	0.00	41.20	0.1	1,063	0.01%
2021/11/03	2	40.78	0	0.00	40.90	2	1,164	0.17%
2021/11/01	1	41.20	0	0.00	41.70	1	1,177	0.08%
2021/10/26	0.2	40.07	0	0.00	39.65	0.2	1,378	0.01%
2021/10/22	0.1	39.55	0	0.00	39.30	0.1	1,431	0.01%
2021/10/21	0.1	39.50	0	0.00	39.20	0.1	1,460	0.00%
2021/10/19	1	39.45	1	39.50	39.35	0	1,540	0.00%
2021/10/18	1.1	38.09	0	0.00	37.75	1.1	1,543	0.07%
2021/10/13	1	37.30	1	37.15	37.30	0	1,647	0.00%
2021/10/07	2	39.10	12	39.09	39.00	-10	1,824	-0.55%
2021/10/05	0	0.00	1	35.55	37.20	-1	1,978	-0.05%
2021/10/04	0	0.00	0.2	36.86	36.50	-0.2	1,994	-0.01%
2021/10/01	0	0.00	1	37.55	37.50	-1	2,006	-0.05%
2021/09/28	0	0.00	4	39.10	39.20	-4	2,109	-0.19%
2021/09/24	1.1	40.22	0	0.00	40.30	1.1	2,281	0.05%
2021/09/22	3	38.22	2	38.20	38.45	1	2,457	0.04%
2021/09/16	0.2	39.60	0	0.00	39.35	0.2	2,503	0.01%
2021/09/15	1	39.40	0	0.00	39.50	1	2,542	0.04%
2021/09/13	1	40.00	0	0.00	40.15	1	2,581	0.04%
2021/09/10	1	40.30	0	0.00	40.45	1	2,613	0.04%
2021/09/07	0	0.00	1	40.20	39.60	-1	2,661	-0.04%
2021/09/06	0.1	42.55	0.1	41.60	40.70	0.1	2,655	0.00%
2021/09/03	0	0.00	4	43.35	43.25	-4	2,628	-0.15%
2021/09/01	5	43.45	2	43.25	43.30	3	2,665	0.11%
2021/08/31	7	43.66	5	43.60	43.65	2	2,676	0.07%
2021/08/30	10	43.95	0	0.00	43.90	10	2,701	0.37%
2021/08/27	4	46.99	61	47.07	46.90	-57	2,712	-2.10%
2021/08/26	6	47.00	0	0.00	47.10	6	2,701	0.22%
2021/08/25	5	46.70	31	46.29	46.85	-26	2,722	-0.95%
2021/08/24	1	45.95	0	0.00	45.90	1	2,720	0.04%
2021/08/23	10.1	45.90	12	45.92	45.90	-1.9	2,759	-0.07%
2021/08/18	2	45.70	9	44.58	46.40	-7	2,831	-0.25%
2021/08/16	1	47.10	0	0.00	46.30	1	2,880	0.03%
2021/08/12	7	48.69	15	48.52	48.60	-8	2,919	-0.27%
2021/08/11	2	48.68	0	0.00	48.50	2	2,980	0.07%
2021/08/10	1	49.15	0	0.00	49.30	1	3,024	0.03%
2021/08/09	16.1	50.93	6	51.00	50.60	10.1	3,072	0.33%
2021/08/06	2	54.00	1	53.80	53.80	1	3,047	0.03%
2021/08/04	2	54.70	1	54.40	54.40	1	3,330	0.03%
2021/08/03	0	0.00	3	55.57	54.60	-3	3,463	-0.09%
2021/08/02	0	0.00	15	54.00	53.90	-15	3,378	-0.44%
2021/07/30	0	0.00	1	53.90	53.20	-1	3,434	-0.03%
2021/07/28	6	51.95	16	52.36	53.00	-10	3,551	-0.28%
2021/07/27	3	54.03	5	53.50	53.00	-2	3,698	-0.05%
2021/07/26	6	54.20	5	54.10	54.00	1	3,896	0.03%
2021/07/23	3	53.80	0.3	53.40	53.80	2.7	4,227	0.06%
2021/07/22	9	53.07	0	0.00	52.80	9	4,906	0.18%
2021/07/21	1.1	52.65	4	53.70	52.50	-2.9	5,796	-0.05%
2021/07/20	0	53.60	3	53.27	53.10	-3	5,919	-0.05%
2021/07/19	1	54.22	6	54.00	54.10	-5	5,980	-0.08%
2021/07/16	8.1	54.91	2.3	55.21	54.90	5.8	6,173	0.09%
2021/07/15	2	53.75	3.1	54.02	54.40	-1.1	6,318	-0.02%
2021/07/14	2.1	53.84	3	54.27	53.60	-1	6,385	-0.01%
2021/07/13	7	54.60	2	54.10	54.70	5	6,481	0.08%
2021/07/12	3	53.03	0	0.00	53.60	3	6,465	0.05%
2021/07/09	1	52.60	0	0.00	52.60	1	6,501	0.02%
2021/07/08	4	53.40	8	53.31	53.20	-4	6,645	-0.06%
2021/07/07	12	53.86	0	0.00	53.20	12	6,796	0.18%
2021/07/06	4.1	53.62	0	0.00	53.10	4.1	7,190	0.06%
2021/07/05	0.1	53.90	0	0.00	54.00	0.1	7,314	0.00%
2021/07/02	0	0.00	2.2	53.52	53.60	-2.2	7,573	-0.03%
2021/07/01	15	54.98	7	55.20	54.00	8	7,870	0.10%
2021/06/30	6	54.52	4	54.95	56.20	2	7,959	0.03%
2021/06/29	6	52.50	0	0.00	52.30	6	7,895	0.08%
2021/06/25	4	53.38	1	53.30	52.90	3	8,118	0.04%
2021/06/23	0	52.00	20	52.50	52.60	-20	8,563	-0.23%
2021/06/22	0	0.00	1	52.20	51.50	-1	8,787	-0.01%
2021/06/21	0	0.00	10	52.40	52.00	-10	8,935	-0.11%
2021/06/18	0	0.00	5	53.10	53.40	-5	8,969	-0.06%
2021/06/15	0	0.00	10	52.10	52.60	-10	9,118	-0.11%
2021/06/09	0	0.00	6	52.40	52.00	-6	9,379	-0.06%
2021/06/08	1	53.40	2	53.45	53.30	-1	9,572	-0.01%
2021/06/07	0	0.00	2	51.90	52.70	-2	9,647	-0.02%
2021/06/03	4	52.70	10	52.65	52.70	-6	9,675	-0.06%
2021/06/02	2	52.30	1	51.70	52.20	1	9,744	0.01%
2021/06/01	1	53.10	0	0.00	53.00	1	9,738	0.01%
2021/05/31	6	52.42	6	53.00	52.40	0	9,767	0.00%
2021/05/28	0	0.00	2	51.40	51.60	-2	9,821	-0.02%
2021/05/27	2	50.00	2	50.20	50.60	0	9,963	0.00%
2021/05/26	0	0.00	1	50.60	50.60	-1	10,269	-0.01%
2021/05/25	3	50.40	1	51.10	50.70	2	10,416	0.02%
2021/05/24	0	49.10	5	48.40	49.55	-5	10,869	-0.05%
2021/05/21	1	48.65	4	48.05	48.50	-3	11,724	-0.03%
2021/05/20	4	47.58	0	0.00	47.30	4	11,946	0.03%
2021/05/19	12	47.62	0	0.00	48.90	12	12,591	0.10%
2021/05/18	2	46.45	0	47.35	47.55	2	12,771	0.02%
2021/05/17	3	43.91	2	45.43	43.25	1	12,829	0.01%
2021/05/14	3	48.33	3	47.62	47.85	0	12,759	0.00%
2021/05/13	13	46.94	2	47.00	47.30	11	12,711	0.09%
2021/05/12	9	47.87	14	48.19	46.85	-5	12,619	-0.04%
2021/05/11	21	52.54	21	51.49	51.30	0	12,429	0.00%
2021/05/10	32	56.76	8	56.50	56.20	24	12,281	0.20%
2021/05/07	34	56.89	1	56.70	57.60	33	12,262	0.27%
2021/05/06	4	55.10	2	55.85	56.20	2	12,215	0.02%
2021/05/05	6	55.67	7	56.63	55.20	-1	12,182	-0.01%
2021/05/04	8	54.36	36	53.69	55.40	-28	12,136	-0.23%
2021/05/03	14	58.20	101.3	56.95	56.50	-87.3	11,957	-0.73%	大賣/
2021/04/29	67	61.96	103	61.39	60.50	-36	11,757	-0.31%	大賣/
2021/04/28	200.2	66.07	636	66.62	64.00	-435.9	11,431	-3.81%	大買/大賣/鉅額交易
2021/04/27	969	65.95	570.4	64.20	66.20	398.6	10,762	3.70%	大買/大賣/鉅額交易
2021/04/26	7.2	60.11	4.7	60.41	60.20	2.5	9,870	0.03%
2021/04/23	5.1	58.74	57	58.51	58.70	-51.9	9,753	-0.53%
2021/04/22	7	58.87	12	58.70	58.40	-5	9,715	-0.05%
2021/04/21	16.2	60.44	5	60.20	60.40	11.2	9,543	0.12%
2021/04/20	11	59.12	69	58.92	59.20	-58	9,330	-0.62%
2021/04/19	38	58.77	10	59.18	58.20	28	9,285	0.30%
2021/04/16	4	58.30	5	58.26	58.20	-1	9,155	-0.01%
2021/04/15	11.2	58.79	4	58.85	59.00	7.2	9,124	0.08%
2021/04/14	16	58.19	18	57.12	57.70	-2	9,068	-0.02%
2021/04/13	5	59.94	37	59.67	58.50	-32	8,985	-0.36%
2021/04/12	178	61.72	37.1	61.75	60.40	141	8,875	1.59%	大買/鉅額交易
2021/04/09	45	59.06	26	58.95	58.50	19	8,481	0.22%
2021/04/08	74	60.25	48	60.22	59.80	26	8,379	0.31%
2021/04/07	30.6	60.16	20.1	61.31	62.20	10.5	8,163	0.13%
2021/04/06	46	58.05	17.3	58.44	58.90	28.7	7,958	0.36%
2021/04/01	5	56.66	9.3	56.31	56.40	-4.3	8,183	-0.05%
2021/03/31	4	56.95	8	57.26	56.70	-4	8,243	-0.05%
2021/03/30	74.2	56.99	26.5	57.48	57.80	47.7	8,167	0.58%
2021/03/29	54	57.13	48	57.47	56.80	6	8,044	0.07%
2021/03/26	22	55.51	10	55.77	54.80	12	7,706	0.16%
2021/03/25	38	55.88	5	55.62	54.70	33	7,612	0.43%
2021/03/24	10	55.65	4	55.73	56.30	6	7,405	0.08%
2021/03/23	0	0.00	1	52.40	52.40	-1	7,319	-0.01%
2021/03/22	2	53.05	11	53.15	53.10	-9	7,292	-0.12%
2021/03/19	2	53.60	0	0.00	54.00	2	7,323	0.03%
2021/03/18	4	53.90	10	53.70	53.80	-6	7,372	-0.08%
2021/03/17	7.3	54.96	5	54.18	54.30	2.3	7,358	0.03%
2021/03/16	21	55.09	7.3	55.46	54.60	13.7	7,360	0.19%
2021/03/15	4	53.83	14	53.89	54.00	-10	7,383	-0.14%
2021/03/12	14	55.85	3	55.73	54.80	11	7,351	0.15%
2021/03/11	7	56.33	6	55.10	57.00	1	7,247	0.01%
2021/03/10	4	54.48	2	54.60	54.70	2	7,262	0.03%
2021/03/09	0	0.00	0.1	51.80	54.10	-0.1	7,713	0.00%
2021/03/08	2.1	53.99	1	53.20	53.00	1.1	7,739	0.01%
2021/03/04	1	52.20	1.2	53.32	52.50	-0.2	7,809	0.00%
2021/03/03	2.1	52.32	0	0.00	53.50	2.1	8,017	0.03%
2021/03/02	16	54.49	7	54.74	51.70	9	8,078	0.11%
2021/02/26	25.2	56.10	34	55.89	57.00	-8.8	7,963	-0.11%
2021/02/25	5	61.22	7.2	60.98	62.00	-2.2	7,698	-0.03%
2021/02/24	18.1	61.51	15.5	60.90	62.00	2.6	7,580	0.03%
2021/02/23	90.1	59.74	77.6	59.30	62.00	12.5	7,130	0.18%
2021/02/22	14	56.04	4	57.13	57.60	10	6,411	0.16%
2021/02/19	105.4	49.53	163	51.18	52.40	-57.6	6,230	-0.92%	大買/大賣/
2021/02/18	8	47.70	60	47.83	47.70	-52	5,582	-0.93%
2021/02/17	5.2	45.85	51	45.91	45.90	-45.8	5,386	-0.85%
2021/02/05	1	43.70	6	43.55	43.45	-5	5,404	-0.09%
2021/02/04	0	0.00	1	43.45	43.55	-1	5,435	-0.02%
2021/02/02	6	42.47	10	42.25	42.20	-4	5,545	-0.07%
2021/01/29	1	43.20	2	43.05	42.60	-1	5,750	-0.02%
2021/01/28	0	0.00	1	42.80	42.80	-1	5,728	-0.02%
2021/01/27	6	43.10	6	42.98	43.10	0	5,728	0.00%
2021/01/26	2	42.20	2	42.95	42.00	0	5,718	0.00%
2021/01/22	0	0.00	2	41.40	41.75	-2	5,737	-0.03%
2021/01/21	0	0.00	0.2	41.70	40.70	-0.2	5,760	0.00%
2021/01/20	14	41.72	30	41.93	41.10	-16	5,767	-0.28%
2021/01/19	4	43.14	0	0.00	42.85	4	5,729	0.07%
2021/01/18	10	42.30	18	42.81	42.85	-8	5,743	-0.14%
2021/01/15	2	43.80	8	43.70	43.70	-6	5,725	-0.10%
2021/01/14	2	44.83	5	44.70	44.70	-3	5,709	-0.05%
2021/01/12	22	43.51	3	43.50	43.20	19	5,714	0.33%
2021/01/11	6	44.65	2	44.20	44.40	4	5,707	0.07%
2021/01/08	1.1	45.13	7	44.36	44.20	-5.9	5,821	-0.10%
2021/01/07	13	44.22	0	0.00	43.95	13	6,164	0.21%
2021/01/06	80	44.50	5	44.42	43.90	75	6,462	1.16%
2021/01/05	5.2	45.26	1	45.25	45.15	4.2	6,407	0.07%
2021/01/04	11.3	44.22	1	44.25	44.40	10.3	6,393	0.16%
2020/12/31	34	44.45	0	0.00	44.15	34	6,454	0.53%
2020/12/30	71	44.94	0	0.00	44.80	71	6,435	1.10%
2020/12/29	29	46.71	88	46.02	45.50	-59	6,416	-0.92%
2020/12/28	48	47.33	19	47.84	47.15	29	6,317	0.46%
2020/12/25	4	44.90	9	45.57	46.20	-5	5,901	-0.08%
2020/12/24	9.2	44.25	13	44.16	44.00	-3.9	5,814	-0.07%
2020/12/23	8	43.38	1	43.40	43.55	7	5,905	0.12%
2020/12/22	3	43.53	4	43.00	42.85	-1	6,003	-0.02%
2020/12/21	1.1	43.13	13	43.46	43.35	-11.9	6,031	-0.20%
2020/12/18	2	44.33	24	44.35	43.75	-22	6,070	-0.36%
2020/12/17	28.2	44.12	148	43.99	43.95	-119.8	6,167	-1.94%	大賣/鉅額交易
2020/12/16	141	45.53	4	45.45	45.00	137	6,158	2.22%	大買/鉅額交易
2020/12/15	2	45.30	18	46.41	44.60	-16	6,182	-0.26%
2020/12/14	4	46.25	2	45.85	46.30	2	6,144	0.03%
2020/12/11	3	44.92	11	44.92	44.95	-8	6,231	-0.13%
2020/12/10	15	45.77	6	45.70	45.55	9	6,286	0.14%
2020/12/09	45	46.16	48	46.67	46.60	-3	6,404	-0.05%
2020/12/08	41	44.98	11	44.88	45.65	30	6,589	0.46%
2020/12/07	41	45.76	7	45.22	45.40	34	6,993	0.49%
2020/12/04	34	46.38	63	46.40	46.40	-29	7,338	-0.40%
2020/12/03	45	47.04	50	46.93	46.80	-5	7,607	-0.07%
2020/12/02	7.1	44.89	2	44.88	45.00	5.1	7,408	0.07%
2020/12/01	2	45.45	27	45.22	44.85	-25	7,721	-0.32%
2020/11/30	10	44.67	6	44.58	44.20	4	8,099	0.05%
2020/11/27	29	45.52	38	45.50	45.25	-9	8,484	-0.11%
2020/11/26	15.2	44.46	11	44.38	44.60	4.2	8,462	0.05%
2020/11/25	11	42.27	2	42.60	42.10	9	8,721	0.10%
2020/11/24	4	43.49	5	43.40	43.10	-1	9,288	-0.01%
2020/11/23	20	43.75	0	0.00	43.80	20	9,394	0.21%
2020/11/20	7	43.86	35	44.02	43.85	-28	9,633	-0.29%
2020/11/19	40.2	44.17	15	44.03	43.90	25.2	9,908	0.25%
2020/11/18	8.2	43.03	59	42.83	42.95	-50.9	9,891	-0.51%
2020/11/17	3	42.50	3	42.40	42.10	0	9,865	0.00%
2020/11/16	2	42.75	0	0.00	42.90	2	9,928	0.02%
2020/11/13	74.4	43.16	19	43.06	42.95	55.4	9,970	0.56%
2020/11/12	3	42.08	150	42.01	41.95	-147	9,868	-1.49%	大賣/鉅額交易
2020/11/11	153	41.82	0	0.00	42.30	153	9,903	1.54%	大買/鉅額交易
2020/11/10	27	41.76	12	41.22	41.15	15	9,919	0.15%
2020/11/09	2.2	42.55	53	42.36	43.15	-50.9	9,890	-0.51%
2020/11/06	45	41.80	35	41.66	41.50	10	9,804	0.10%
2020/11/05	1	39.80	0	0.00	40.25	1	9,796	0.01%
2020/11/04	6	39.72	0	0.00	39.90	6	9,815	0.06%
2020/11/03	0	0.00	1	39.65	39.35	-1	9,851	-0.01%
2020/11/02	1	38.80	6	39.06	38.70	-5	9,866	-0.05%
2020/10/30	13	39.78	0	0.00	38.90	13	9,922	0.13%
2020/10/29	12	39.17	2	39.40	40.10	10	9,999	0.10%
2020/10/28	11	40.63	10	40.90	40.40	1	9,958	0.01%
2020/10/27	5	41.45	35	41.17	41.40	-30	9,915	-0.30%
2020/10/26	15	41.92	13	41.40	41.10	2	9,907	0.02%
2020/10/23	2	41.73	1	42.00	41.75	1	9,907	0.01%
2020/10/22	34	41.74	1	41.55	41.60	33	9,904	0.33%
2020/10/21	5	42.49	2	42.20	42.20	3	9,878	0.03%
2020/10/20	57	42.95	25	42.83	42.85	32	9,869	0.32%
2020/10/19	10	42.60	49	42.38	42.75	-39	9,853	-0.40%
2020/10/16	62	44.89	65	43.92	42.90	-3	9,851	-0.03%
2020/10/15	111	45.80	171	45.20	44.35	-60	9,731	-0.62%	大買/大賣/
2020/10/14	82.2	44.63	71	44.95	45.50	11.2	9,337	0.12%
2020/10/13	6	41.23	0	0.00	41.60	6	9,032	0.07%
2020/10/12	3	42.33	3	41.75	41.70	0	9,014	0.00%
2020/10/08	113	43.23	52	42.43	42.25	61	8,977	0.68%	大買/
2020/10/07	20	42.60	1	42.80	42.70	19	8,888	0.21%
2020/10/06	5	42.04	2	41.55	42.20	3	8,877	0.03%
2020/10/05	6	41.83	0	0.00	42.10	6	8,895	0.07%
2020/09/30	10.1	40.83	4	41.00	41.00	6.1	8,900	0.07%
2020/09/29	20	41.50	25	41.13	40.55	-5	8,924	-0.06%
2020/09/28	8	41.99	5	41.92	41.80	3	9,002	0.03%
2020/09/25	6	38.98	11	39.67	39.85	-5	9,070	-0.06%
2020/09/24	3	41.62	7	41.49	41.25	-4	9,153	-0.04%
2020/09/23	7	42.79	11	43.00	42.60	-4	9,105	-0.04%
2020/09/22	18	42.56	11	42.53	42.25	7	9,036	0.08%
2020/09/21	6	44.31	13	44.17	43.85	-7	8,908	-0.08%
2020/09/18	20	44.78	11	44.89	45.00	9	8,834	0.10%
2020/09/17	16	44.32	16	44.62	44.70	0	8,775	0.00%
2020/09/16	81	45.12	25	44.60	44.35	56	8,703	0.64%
2020/09/15	4	44.48	6	44.75	44.65	-2	8,526	-0.02%
2020/09/14	10.1	44.57	16	44.38	44.10	-5.9	8,427	-0.07%
2020/09/11	13	43.99	16	44.30	43.95	-3	8,259	-0.04%
2020/09/10	13.1	48.89	36	47.13	46.00	-22.9	7,942	-0.29%
2020/09/09	52.3	49.28	122	48.33	50.70	-69.7	7,501	-0.93%	大賣/
2020/09/08	180.2	48.38	128	48.31	48.40	52.2	7,051	0.74%	大買/大賣/
2020/09/07	8	45.95	48	47.36	45.40	-40	6,722	-0.60%
2020/09/04	47	48.99	53	48.43	48.50	-6	6,500	-0.09%
2020/09/03	31	49.41	92	48.78	48.25	-61	6,166	-0.99%
2020/09/02	69	47.52	23	47.98	49.20	46	5,732	0.80%
2020/09/01	27	45.72	77	45.19	44.75	-50	5,337	-0.94%
2020/08/31	125	45.37	70	44.73	45.45	55	5,126	1.07%	大買/
2020/08/28	120	44.20	322	43.38	44.60	-202	4,766	-4.24%	大買/大賣/鉅額交易
2020/08/27	265	42.38	14	42.28	42.40	251	4,190	5.99%	大買/鉅額交易
2020/08/26	41	37.16	44	37.67	38.55	-3	4,145	-0.07%
2020/08/25	60	36.14	68	36.53	36.70	-8	3,926	-0.20%
2020/08/24	2	34.30	5	33.91	34.60	-3	3,605	-0.08%
2020/08/21	5	32.49	1	32.65	32.75	4	3,551	0.11%
2020/08/20	0	0.00	56	31.59	32.00	-56	3,590	-1.56%
2020/08/19	48	33.75	11	33.34	33.30	37	3,502	1.06%
2020/08/18	13	33.13	1	32.90	33.00	12	3,412	0.35%
2020/08/17	1	33.70	13	33.00	33.50	-12	3,398	-0.35%
2020/08/14	14	32.91	14	32.90	32.85	0	3,384	0.00%
2020/08/13	16	32.28	2	32.80	33.15	14	3,322	0.42%
2020/08/12	4	32.14	2	32.28	32.25	2	3,282	0.06%
2020/08/11	20	32.36	2	32.55	31.70	18	3,260	0.55%
2020/08/10	35	31.82	0	0.00	32.00	35	3,200	1.09%
2020/08/07	5	31.67	1	31.50	31.45	4	3,205	0.12%
2020/08/06	7	31.27	0	0.00	31.35	7	3,205	0.22%
2020/08/05	2	31.28	1	31.05	31.35	1	3,346	0.03%
2020/08/04	10	31.01	1	32.15	32.15	9	3,288	0.27%
2020/07/30	1	30.00	0	0.00	30.10	1	3,199	0.03%
2020/07/28	1	29.00	0	0.00	28.40	1	3,195	0.03%
2020/07/27	1	29.40	0	0.00	29.30	1	3,192	0.03%
2020/07/24	2	30.33	1	29.80	29.75	1	3,185	0.03%
2020/07/23	3	30.35	0	0.00	30.45	3	3,158	0.09%
2020/07/22	3	30.28	4	30.40	30.40	-1	3,136	-0.03%
2020/07/20	2	29.85	8	29.35	30.20	-6	3,062	-0.20%
2020/07/15	0	0.00	5	29.60	29.30	-5	3,055	-0.16%
2020/07/13	0	0.00	16	29.96	29.95	-16	3,073	-0.52%
2020/07/10	2	30.25	10	30.00	29.75	-8	3,049	-0.26%
2020/07/09	4	29.75	2	30.15	30.30	2	2,978	0.07%
2020/07/08	12	30.39	1	30.50	30.25	11	2,935	0.37%
2020/07/07	7	29.61	3.1	29.82	30.15	3.9	2,884	0.13%
2020/07/06	11	30.80	24.2	30.67	30.70	-13.2	2,752	-0.48%
2020/07/03	30	29.53	5	30.28	29.45	25	2,559	0.98%
2020/07/02	2	28.33	0	0.00	28.35	2	2,348	0.09%
2020/07/01	0	0.00	2	27.60	27.75	-2	2,318	-0.09%
2020/06/24	1	27.75	0	0.00	27.80	1	2,294	0.04%
2020/06/23	3	27.88	0	0.00	27.85	3	2,291	0.13%
2020/06/19	0	0.00	2	28.05	28.10	-2	2,270	-0.09%
2020/06/16	22	27.59	16	27.80	27.80	6	2,197	0.27%
2020/06/15	2	26.85	0	0.00	26.85	2	2,178	0.09%
2020/06/12	2	27.18	5	26.20	27.25	-3	2,165	-0.14%
2020/06/11	5	27.38	1	27.40	26.90	4	2,117	0.19%
2020/06/10	0	0.00	2	27.95	27.95	-2	2,050	-0.10%
2020/06/09	2	28.58	0	0.00	28.35	2	2,036	0.10%
2020/06/08	1	28.95	13	28.78	28.30	-12	1,991	-0.60%
2020/06/04	14	28.55	3	28.50	28.45	11	1,892	0.58%
2020/06/03	3	28.18	0	0.00	28.00	3	1,843	0.16%
2020/06/02	0	0.00	1	28.55	27.75	-1	1,778	-0.06%
2020/06/01	0	0.00	14	27.95	27.40	-14	1,650	-0.85%
2020/05/29	0	0.00	2	26.70	27.35	-2	1,567	-0.13%
2020/05/28	17	27.30	2	26.90	27.00	15	1,551	0.97%
2020/05/27	95.5	27.76	106	27.86	27.80	-10.5	1,456	-0.72%	大賣/
2020/05/21	4	27.30	0	0.00	27.35	4	1,297	0.31%
2020/05/18	4	26.15	2	26.50	26.50	2	1,174	0.17%
2020/05/15	11	26.65	6	26.60	26.50	5	1,153	0.43%
2020/05/14	6	26.57	2	26.78	26.50	4	1,113	0.36%
2020/05/13	5.3	26.80	4	27.01	27.15	1.3	1,063	0.12%
2020/05/12	0	0.00	6.4	26.42	26.70	-6.4	999	-0.64%
2020/05/11	1	24.50	34	24.55	24.60	-33	820	-4.02%
2020/05/08	0	0.00	1	24.30	24.20	-1	794	-0.13%
2020/05/06	6	23.30	0	0.00	23.40	6	754	0.79%
2020/05/05	1	23.35	0	0.00	23.25	1	739	0.14%
2020/05/04	1	23.45	0	0.00	23.40	1	722	0.14%
2020/04/30	1	22.90	2	23.25	23.40	-1	696	-0.14%
2020/04/29	10	22.95	1	23.05	22.75	9	683	1.32%
2020/04/28	2	22.83	0	0.00	22.75	2	683	0.29%
2020/04/27	13	22.25	0	0.00	22.35	13	703	1.85%
2020/04/22	1	21.55	0	0.00	21.85	1	709	0.14%
2020/04/21	1	22.25	0	0.00	21.60	1	738	0.14%
2020/04/17	0.2	22.75	1	23.35	22.75	-0.8	710	-0.11%
2020/04/15	0	0.00	2	22.00	21.85	-2	690	-0.29%
2020/04/14	2	21.25	0	0.00	21.80	2	705	0.28%
2020/04/10	1	20.80	0	0.00	20.95	1	704	0.14%
2020/04/09	0.4	22.10	6	20.90	20.85	-5.6	707	-0.79%
2020/04/08	4	20.08	0	0.00	20.10	4	696	0.57%
2020/04/06	0	0.00	1	18.95	18.90	-1	700	-0.14%
2020/04/01	1	18.65	0	0.00	18.65	1	704	0.14%
2020/03/30	1	18.05	2	18.25	18.70	-1	706	-0.14%
2020/03/24	0.4	18.40	0	0.00	18.00	0.4	728	0.06%
2020/03/19	0	0.00	2	16.35	15.80	-2	735	-0.27%
2020/03/17	1	17.90	0	0.00	17.90	1	752	0.13%
2020/03/13	0	0.00	4	18.45	19.00	-4	849	-0.47%
2020/03/12	0.1	20.75	0	0.00	20.25	0.1	865	0.01%
2020/03/10	0	0.00	4	22.15	22.50	-4	901	-0.44%
2020/03/09	4	23.14	0	0.00	22.85	4	903	0.44%
2020/03/06	1	24.15	0	0.00	24.10	1	909	0.11%
2020/03/05	0	0.00	2	24.25	24.20	-2	946	-0.21%
2020/03/03	0	0.00	1	24.05	23.85	-1	1,162	-0.09%
2020/02/27	3	23.85	0	0.00	23.60	3	1,217	0.25%
2020/02/26	1	23.95	0	0.00	24.10	1	1,227	0.08%
2020/02/21	0.1	24.60	0	0.00	24.35	0.1	1,283	0.01%
2020/02/18	0	0.00	1	24.60	24.50	-1	1,464	-0.07%
2020/02/17	1	24.45	0	0.00	24.50	1	1,542	0.06%
2020/02/12	0	0.00	2	24.55	24.95	-2	1,715	-0.12%
2020/02/10	1	23.80	0	0.00	24.05	1	1,895	0.05%
2020/02/03	1	23.80	1	24.00	24.10	0	2,009	0.00%
2020/01/31	0	0.00	7	24.76	25.00	-7	2,010	-0.35%
2020/01/30	3	25.05	0	0.00	24.75	3	2,005	0.15%
2020/01/14	0.3	28.00	4	27.50	27.75	-3.7	1,963	-0.19%
2020/01/10	1	27.05	0	0.00	26.85	1	1,954	0.05%
2020/01/08	1	26.00	0	0.00	25.60	1	1,930	0.05%
2020/01/06	0	0.00	1	26.25	26.10	-1	1,954	-0.05%
2020/01/02	0	0.00	10	26.80	26.85	-10	1,942	-0.51%
2019/12/31	0	0.00	9	26.69	26.65	-9	1,943	-0.46%
2019/12/30	0	0.00	4	27.10	26.80	-4	1,937	-0.21%
2019/12/23	2	26.90	0	0.00	27.00	2	1,990	0.10%
2019/12/20	1	27.05	0	0.00	27.00	1	2,019	0.05%
2019/12/19	4	27.10	0	0.00	27.15	4	2,083	0.19%
2019/12/18	4	27.13	0	0.00	27.00	4	2,066	0.19%
2019/12/16	6.2	26.81	0	0.00	27.15	6.2	2,057	0.30%
2019/12/12	0	0.00	14	27.26	27.15	-14	2,031	-0.69%
2019/12/11	1	27.50	0	0.00	27.40	1	2,029	0.05%
2019/12/09	1	27.70	2	27.70	28.15	-1	1,941	-0.05%
2019/12/06	0	0.00	8	28.45	28.45	-8	1,894	-0.42%
2019/12/05	0	0.00	2	28.33	27.90	-2	1,858	-0.11%
2019/12/03	0.2	28.55	12	28.21	28.30	-11.8	1,847	-0.64%
2019/12/02	3	27.75	18	28.20	27.75	-15	1,829	-0.82%
2019/11/29	1	29.35	0	0.00	28.70	1	1,802	0.06%
2019/11/28	14.2	29.56	3	29.40	29.90	11.2	1,784	0.63%
2019/11/26	0	0.00	2	27.80	27.60	-2	1,626	-0.12%
2019/11/25	0	0.00	1	28.15	28.05	-1	1,602	-0.06%
2019/11/22	1.2	28.39	0	0.00	28.35	1.2	1,592	0.08%
2019/11/20	1	28.15	4	28.15	28.20	-3	1,616	-0.19%
2019/11/19	2	28.30	0	0.00	28.20	2	1,619	0.12%
2019/11/18	3	28.88	1	28.85	28.70	2	1,585	0.13%
2019/11/14	1.2	28.41	0	0.00	28.50	1.2	1,430	0.08%
2019/11/13	1	28.00	0	0.00	27.75	1	1,351	0.07%
2019/11/12	9	27.81	7	27.86	27.70	2	1,313	0.15%
2019/11/11	9	27.89	0	0.00	27.65	9	1,271	0.71%
2019/11/08	25.2	27.91	18	27.45	27.40	7.2	1,178	0.61%
2019/11/07	1	27.55	0	0.00	26.95	1	1,095	0.09%
2019/11/05	0.2	26.70	0	0.00	26.70	0.2	970	0.02%
2019/11/01	1	25.05	0	0.00	25.30	1	906	0.11%
2019/10/30	2	25.20	1	25.25	25.35	1	912	0.11%
2019/10/29	1	25.45	0	0.00	25.45	1	901	0.11%
2019/10/25	2	25.85	0	0.00	25.70	2	900	0.22%
2019/10/23	0	0.00	4	25.78	25.75	-4	904	-0.44%
2019/10/22	1	25.95	0	0.00	25.80	1	901	0.11%
2019/10/21	6	25.91	0	0.00	26.00	6	896	0.67%
2019/10/18	2	25.70	0	0.00	25.65	2	881	0.23%
2019/10/14	0.2	26.15	0	0.00	26.10	0.2	853	0.02%
2019/10/03	0	0.00	1	25.45	25.35	-1	802	-0.12%
2019/10/02	1	25.10	0	0.00	25.15	1	798	0.13%
2019/09/27	0	0.00	80	25.89	25.55	-80	789	-10.14%
2019/09/26	3	26.50	6	26.90	26.45	-3	771	-0.39%
2019/09/25	21.2	26.39	16	26.48	26.40	5.2	731	0.70%
2019/09/24	76	26.50	9	25.99	25.95	67	700	9.56%
2019/09/23	0	0.00	1	25.25	25.20	-1	622	-0.16%
2019/09/20	2	24.80	0	0.00	25.10	2	616	0.32%
2019/09/19	1	24.80	0	0.00	24.70	1	613	0.16%
2019/09/18	3	24.88	0	0.00	24.85	3	612	0.49%
2019/09/12	7	25.33	2	25.50	25.55	5	620	0.81%
2019/09/10	1	25.05	0	0.00	24.90	1	596	0.17%
2019/09/09	0	0.00	4	25.18	24.95	-4	591	-0.68%
2019/09/05	2	24.88	0	0.00	24.90	2	581	0.34%
2019/09/04	1	25.00	0	0.00	25.05	1	571	0.17%
2019/09/02	2	25.35	0	0.00	25.35	2	555	0.36%
2019/08/30	0	0.00	4	24.71	24.90	-4	491	-0.81%
2019/08/27	0	0.00	2	24.05	24.40	-2	458	-0.44%
2019/08/26	2	23.75	0	0.00	23.70	2	452	0.45%
2019/08/22	0	0.00	5	23.83	24.15	-5	386	-1.29%
2019/08/20	0	0.00	1	23.15	23.05	-1	367	-0.27%
2019/08/19	3	23.08	0	0.00	23.05	3	372	0.81%
2019/08/15	0	0.00	2	22.65	22.85	-2	373	-0.53%
2019/08/13	2	22.75	0	0.00	22.75	2	370	0.54%
2019/08/08	1	23.05	0	0.00	22.85	1	368	0.27%
2019/08/02	4	24.78	0	0.00	24.70	4	349	1.15%
2019/07/29	3	25.73	0	0.00	25.75	3	370	0.81%
2019/07/26	2	25.65	0	0.00	25.70	2	368	0.54%
2019/07/19	0	0.00	2	24.90	24.90	-2	373	-0.54%
2019/07/09	0	0.00	4	25.00	24.70	-4	746	-0.54%
2019/07/04	0	0.00	1	25.35	25.35	-1	797	-0.13%
2019/06/21	0	0.00	1	25.20	25.40	-1	1,228	-0.08%
2019/06/17	0	0.00	1	24.30	24.25	-1	1,238	-0.08%
2019/06/13	0	0.00	1	24.20	23.95	-1	1,347	-0.07%
2019/06/11	4	23.70	0	0.00	23.65	4	1,377	0.29%
2019/05/27	1	23.20	0	0.00	23.20	1	1,900	0.05%
2019/05/23	2	23.25	0	0.00	23.15	2	1,910	0.10%
2019/05/22	0	0.00	2	23.95	23.65	-2	1,925	-0.10%
2019/05/15	0	0.00	2	24.65	24.70	-2	2,140	-0.09%
2019/05/14	3	23.22	4	23.68	24.10	-1	2,187	-0.05%
2019/05/13	3	24.30	0	0.00	23.95	3	2,253	0.13%
2019/05/08	1	26.10	0	0.00	26.15	1	2,250	0.04%
2019/04/30	1	27.20	0	0.00	27.15	1	2,229	0.04%
2019/04/29	1	27.25	0	0.00	27.20	1	2,226	0.04%
2019/04/25	0	0.00	1	28.25	28.15	-1	2,213	-0.05%
2019/04/22	1	29.40	2	29.10	28.75	-1	2,183	-0.05%
2019/04/19	52	29.08	50	29.16	29.35	2	2,157	0.09%
2019/04/18	0	0.00	5	28.46	28.55	-5	2,029	-0.25%
2019/04/16	3	28.47	31	28.52	28.65	-28	1,985	-1.41%
2019/04/15	22	28.20	2	28.15	28.20	20	1,873	1.07%
2019/04/11	0	0.00	9	27.92	27.90	-9	1,837	-0.49%
2019/04/10	1	27.35	3	27.40	27.50	-2	1,812	-0.11%
2019/04/03	0	0.00	11	28.55	28.40	-11	1,766	-0.62%
2019/04/02	0	0.00	4	28.11	28.20	-4	1,645	-0.24%
2019/03/28	2	28.00	0	0.00	27.70	2	1,574	0.13%
2019/03/27	1	28.50	44	28.49	28.40	-43	1,563	-2.75%
2019/03/26	40.1	28.00	1	27.50	27.95	39.1	1,434	2.73%
2019/03/25	2	26.70	3	26.75	26.70	-1	1,412	-0.07%
2019/03/19	5	28.55	1	28.70	28.05	4	1,532	0.26%
2019/03/18	0	0.00	1	27.80	28.10	-1	1,461	-0.07%
2019/03/14	0	0.00	30	27.42	27.25	-30	1,412	-2.12%
2019/03/13	30	28.08	1	27.85	27.40	29	1,402	2.07%
2019/03/08	0	0.00	6.2	27.28	27.30	-6.2	1,328	-0.46%
2019/03/07	2	27.58	0	0.00	27.20	2	1,308	0.15%
2019/03/06	2	27.10	4	27.41	28.00	-2	1,268	-0.16%
2019/03/05	1	27.00	2	27.10	27.15	-1	1,186	-0.08%
2019/02/27	0	0.00	1	24.55	24.45	-1	926	-0.11%
2019/02/26	6	25.01	1	25.00	24.90	5	919	0.54%
2019/02/25	1	24.90	0	0.00	24.90	1	915	0.11%
2019/02/22	1	25.00	0	0.00	24.75	1	909	0.11%
2019/02/20	0	0.00	1	26.40	25.45	-1	894	-0.11%
2019/02/18	0	0.00	6	23.80	23.75	-6	745	-0.80%
2019/02/15	3	24.27	1	24.35	24.05	2	724	0.28%
2019/02/13	4	25.38	0	0.00	25.70	4	679	0.59%
2019/02/12	0	0.00	1	25.30	25.15	-1	639	-0.16%
2019/01/30	0	0.00	1	23.55	23.55	-1	551	-0.18%
2019/01/24	2	22.90	0	0.00	22.90	2	543	0.37%
2019/01/22	1	23.15	0	0.00	22.90	1	550	0.18%
2019/01/18	1	23.25	0	0.00	23.05	1	559	0.18%
2019/01/17	1	23.05	0	0.00	23.25	1	567	0.18%
2019/01/16	0	0.00	1	22.75	22.85	-1	562	-0.18%
2019/01/11	7	22.74	0	0.00	22.65	7	570	1.23%
2019/01/08	1	22.90	0	0.00	22.90	1	570	0.18%
2018/12/24	1	23.60	0	0.00	23.65	1	612	0.16%
2018/12/18	1	24.50	0	0.00	24.15	1	583	0.17%
2018/12/17	0	0.00	1.2	25.25	24.95	-1.2	571	-0.20%
2018/12/14	2	24.30	1	25.90	25.60	1	548	0.18%
2018/12/12	1	22.65	0	0.00	22.70	1	417	0.24%
2018/12/07	1	23.15	0	0.00	23.20	1	427	0.23%
2018/12/06	1	23.20	0	0.00	23.10	1	434	0.23%
2018/11/30	1	23.35	0	0.00	23.30	1	457	0.22%
2018/11/28	2	23.30	0	0.00	23.30	2	457	0.44%
2018/11/19	1	22.60	0	0.00	22.75	1	560	0.18%
2018/11/07	10	22.00	0	0.00	22.25	10	600	1.67%
2018/11/06	1	21.95	0	0.00	21.90	1	636	0.16%
2018/10/29	1	21.20	0	0.00	20.80	1	770	0.13%
2018/10/26	0	0.00	5	21.59	21.20	-5	779	-0.64%
2018/10/22	0	0.00	1	22.65	22.70	-1	826	-0.12%
2018/10/19	2	22.23	0	0.00	22.25	2	846	0.24%
2018/10/16	4	22.41	1	22.45	22.45	3	892	0.34%
2018/10/15	2	22.78	0	0.00	22.60	2	887	0.23%
2018/10/12	1	22.30	0	0.00	22.75	1	891	0.11%
2018/10/11	3	22.47	0	0.00	22.25	3	893	0.34%
2018/10/09	1	25.05	0	0.00	24.70	1	879	0.11%
2018/10/08	2	25.35	0	0.00	25.20	2	877	0.23%
2018/09/12	1	26.80	0	0.00	26.80	1	1,138	0.09%
2018/09/11	0	0.00	3	26.90	27.10	-3	1,169	-0.26%
2018/08/29	0	0.00	1	31.30	31.30	-1	1,919	-0.05%
2018/08/27	0	0.00	20	30.35	30.75	-20	1,912	-1.05%
2018/08/20	1	29.80	0	0.00	29.80	1	1,992	0.05%
2018/08/17	1	30.00	20	30.06	30.10	-19	1,989	-0.95%
2018/08/14	3	30.05	0	0.00	30.30	3	1,973	0.15%
2018/08/13	1	30.75	2	30.70	30.00	-1	1,969	-0.05%
2018/08/09	5	32.00	16	31.43	31.50	-11	1,935	-0.57%
2018/08/03	0	0.00	1	33.90	34.10	-1	1,863	-0.05%
2018/08/01	3	35.00	0	0.00	34.60	3	1,932	0.16%
2018/07/30	1	33.60	0	0.00	34.00	1	1,907	0.05%
2018/07/27	3	34.07	0	0.00	34.10	3	1,904	0.16%
2018/07/26	4	34.30	9	34.45	34.30	-5	1,901	-0.26%
2018/07/25	0	0.00	5	34.10	34.30	-5	1,890	-0.26%
2018/07/20	0	0.00	1	33.15	32.90	-1	1,858	-0.05%
2018/07/18	0	0.00	1	33.40	33.10	-1	1,875	-0.05%
2018/07/17	3	33.20	0	0.00	33.10	3	1,871	0.16%
2018/07/16	0	0.00	1	33.20	33.10	-1	1,869	-0.05%
2018/07/13	4	33.29	0	0.00	33.15	4	1,874	0.21%
2018/07/11	5	32.90	4	33.00	32.90	1	1,875	0.05%
2018/07/09	20	32.68	4	32.58	32.75	16	1,911	0.84%
2018/07/06	2	31.23	0	0.00	31.70	2	1,934	0.10%
2018/07/05	0	0.00	6	31.90	31.30	-6	1,925	-0.31%
2018/07/03	1	32.70	11	32.84	32.55	-10	1,912	-0.52%
2018/07/02	2	33.28	9	33.05	33.05	-7	1,903	-0.37%
2018/06/29	4	33.81	0	0.00	33.55	4	1,897	0.21%
2018/06/27	1	33.50	0	0.00	33.15	1	1,847	0.05%
2018/06/25	3	33.87	0	0.00	33.80	3	1,822	0.16%
2018/06/22	2	34.03	0	0.00	34.00	2	1,815	0.11%
2018/06/20	0	0.00	5	33.70	33.70	-5	1,815	-0.28%
2018/06/19	6	35.33	1	34.60	34.50	5	1,794	0.28%
2018/06/15	2	35.88	0	0.00	35.55	2	1,768	0.11%
2018/06/14	13.1	36.27	0	0.00	36.05	13.1	1,735	0.76%
2018/06/13	16.3	36.52	5	36.40	36.00	11.3	1,677	0.67%
2018/06/12	0	0.00	6	34.93	35.00	-6	1,470	-0.41%
2018/06/11	3.1	35.40	2	35.53	35.55	1.1	1,428	0.08%
2018/06/08	5	35.38	11.1	35.12	34.85	-6.1	1,339	-0.45%
2018/06/06	2	32.90	0	0.00	32.75	2	1,069	0.19%
2018/06/01	0	0.00	3	33.32	32.05	-3	1,082	-0.28%
2018/05/31	5	31.61	2	32.38	32.25	3	1,056	0.28%
2018/05/30	1	31.60	0	0.00	31.35	1	1,045	0.10%
2018/05/29	2	31.78	5	31.80	31.80	-3	1,058	-0.28%
2018/05/24	1	31.25	0	0.00	31.45	1	1,172	0.09%
2018/05/22	1	31.60	0	0.00	31.30	1	1,206	0.08%
2018/05/21	3	31.70	0	0.00	31.70	3	1,216	0.25%
2018/05/18	4	32.23	4	31.96	31.90	0	1,231	0.00%
2018/05/16	2	31.60	1	31.60	31.60	1	1,285	0.08%
2018/05/15	0	0.00	1	31.80	31.55	-1	1,303	-0.08%
2018/05/14	2	31.60	0	0.00	31.80	2	1,355	0.15%
2018/05/11	0	0.00	4	31.70	31.40	-4	1,357	-0.29%
2018/05/10	1	31.70	0	0.00	31.70	1	1,349	0.07%
2018/05/09	3	31.65	2	32.10	32.00	1	1,338	0.07%
2018/04/26	0	0.00	3	30.47	29.80	-3	1,391	-0.22%
2018/04/25	3	30.17	0	0.00	30.30	3	1,464	0.20%
2018/04/23	2	31.95	0	0.00	31.60	2	1,468	0.14%
2018/04/20	2	31.75	0	0.00	31.70	2	1,470	0.14%
2018/04/17	3	32.02	0	0.00	31.95	3	1,501	0.20%
2018/04/16	6	32.56	0	0.00	32.25	6	1,546	0.39%
2018/04/13	0	0.00	3	32.90	32.45	-3	1,575	-0.19%
2018/04/12	0.2	33.15	4	31.15	33.30	-3.9	1,583	-0.24%
2018/04/11	0	0.00	1	31.00	30.80	-1	1,596	-0.06%
2018/04/10	0	0.00	1	30.80	30.75	-1	1,655	-0.06%
2018/04/09	0	0.00	2	30.80	30.50	-2	1,716	-0.12%
2018/04/02	0	0.00	4	31.80	31.55	-4	1,745	-0.23%
2018/03/27	0	0.00	6	31.75	32.05	-6	1,835	-0.33%
2018/03/26	2	30.50	0	0.00	31.10	2	1,844	0.11%
2018/03/23	4	31.40	1	30.90	30.95	3	1,847	0.16%
2018/03/22	7	32.47	0	0.00	32.15	7	1,847	0.38%
2018/03/20	0	0.00	3	32.30	32.15	-3	1,863	-0.16%
2018/03/19	3	32.97	0	0.00	32.65	3	1,885	0.16%
2018/03/16	5	32.99	0	0.00	32.65	5	1,925	0.26%
2018/03/15	3	32.90	2	32.68	33.00	1	1,938	0.05%
2018/03/14	1	32.15	0	0.00	32.20	1	1,961	0.05%
2018/03/12	5	32.01	0	0.00	31.85	5	2,025	0.25%
2018/03/09	0	0.00	1	31.45	31.60	-1	2,063	-0.05%
2018/03/02	5	32.64	0	0.00	32.70	5	2,390	0.21%
2018/02/27	3	32.80	1	32.85	32.55	2	2,605	0.08%
2018/02/26	3	33.58	7	33.24	32.80	-4	2,806	-0.14%
2018/02/23	6	32.19	0	0.00	32.15	6	2,829	0.21%
2018/02/22	1	32.00	0	0.00	31.90	1	3,132	0.03%
2018/02/21	1	31.90	0	0.00	31.90	1	3,201	0.03%
2018/02/06	0	0.00	6	29.30	28.60	-6	3,332	-0.18%
2018/01/31	0	0.00	1	32.20	32.25	-1	3,666	-0.03%
2018/01/29	1.2	32.67	1	33.00	33.10	0.2	4,471	0.00%
2018/01/23	0	0.00	4	32.20	32.05	-4	5,090	-0.08%
2018/01/22	0	0.00	4	31.84	32.00	-4	5,154	-0.08%
2018/01/19	1	33.00	0	0.00	32.40	1	5,195	0.02%
2018/01/18	0	0.00	5	34.10	33.65	-5	5,284	-0.09%
2018/01/17	1	33.65	0	0.00	33.65	1	5,438	0.02%
2018/01/12	5	34.05	0	0.00	34.00	5	5,586	0.09%
2018/01/10	4	33.75	0	0.00	33.50	4	5,787	0.07%
2018/01/08	0	0.00	12	34.86	34.75	-12	6,044	-0.20%
2018/01/05	16	36.86	1	36.80	36.00	15	6,535	0.23%
2018/01/04	0	0.00	10	36.00	36.60	-10	6,658	-0.15%
2018/01/03	10	36.35	0	0.00	36.15	10	6,630	0.15%
2018/01/02	15	35.33	0	0.00	35.90	15	6,608	0.23%