僑威 (3078)-元大-樹林券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(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－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/05/30	1.1	76.52	0	0.00	76.00	1.1	1,849	0.06%
2024/05/29	1	78.00	1	77.90	77.80	0	1,872	0.00%
2024/05/28	1	77.60	0	0.00	77.70	1	1,929	0.05%
2024/05/27	1	76.90	0	0.00	77.40	1	1,937	0.05%
2024/05/20	0	0.00	1	76.40	76.50	-1	2,113	-0.05%
2024/05/16	0	0.00	2	75.40	75.30	-2	2,188	-0.09%
2024/05/15	1	75.20	0	0.00	75.20	1	2,237	0.04%
2024/05/07	3	76.30	4	76.08	76.40	-1	2,331	-0.04%
2024/05/02	2	77.00	0	0.00	77.10	2	2,346	0.09%
2024/04/24	1	74.40	0	0.00	74.30	1	2,393	0.04%
2024/04/22	0.1	75.80	1	73.50	73.50	-0.9	2,419	-0.04%
2024/04/19	1	76.50	0	0.00	76.10	1	2,405	0.04%
2024/04/16	0	0.00	3	77.20	77.10	-3	2,461	-0.12%
2024/04/15	0	79.10	0	0.00	78.60	0	2,593	0.00%
2024/04/11	0	0.00	1	77.60	77.80	-1	2,626	-0.04%
2024/04/10	1	78.10	0	0.00	78.10	1	2,709	0.04%
2024/04/09	0	0.00	1	79.20	78.90	-1	2,704	-0.04%
2024/04/08	0.1	79.10	0	0.00	78.70	0.1	2,722	0.00%
2024/04/01	1	79.10	0	0.00	79.50	1	2,941	0.03%
2024/03/28	0	80.00	0	0.00	79.50	0	2,986	0.00%
2024/03/26	2	79.75	3	79.40	79.10	-1	3,020	-0.03%
2024/03/25	0.2	81.00	0	0.00	80.50	0.2	3,034	0.01%
2024/03/22	4	80.60	2	81.40	81.00	2	3,053	0.07%
2024/03/21	18	81.81	0	0.00	81.60	18	3,060	0.59%
2024/03/20	33	82.00	3	81.73	82.00	30	3,106	0.97%
2024/03/19	0.3	80.60	2	80.65	80.70	-1.7	3,113	-0.05%
2024/03/18	6	80.40	2	81.35	80.50	4	3,196	0.13%
2024/03/15	5	79.66	0	0.00	80.00	5	3,305	0.15%
2024/03/13	0.3	77.80	0	0.00	77.80	0.3	4,053	0.01%
2024/03/12	5	78.40	2	78.40	78.40	3	4,126	0.07%
2024/03/11	1	77.70	3	77.70	77.90	-2	4,156	-0.05%
2024/03/08	1.5	80.43	0	0.00	79.30	1.5	4,164	0.03%
2024/03/07	1.2	83.27	2	81.82	81.60	-0.8	4,190	-0.02%
2024/03/06	5	85.26	1.2	85.50	84.00	3.8	4,129	0.09%
2024/03/05	0	0.00	3	83.50	83.60	-3	3,947	-0.08%
2024/03/01	1	82.70	1	83.70	82.70	0	3,988	0.00%
2024/02/29	0	0.00	1	82.10	82.00	-1	4,057	-0.02%
2024/02/27	1	82.00	0	0.00	81.80	1	4,194	0.02%
2024/02/23	1	82.60	1	82.30	81.90	0	5,308	0.00%
2024/02/22	3	82.70	5	82.68	82.70	-2	5,356	-0.04%
2024/02/21	1	82.70	0	0.00	82.40	1	5,444	0.02%
2024/02/20	0.1	82.20	0	0.00	82.70	0.1	5,479	0.00%
2024/02/19	0	0.00	19	83.02	83.20	-19	5,496	-0.35%
2024/02/15	0	0.00	4	81.63	82.20	-4	5,724	-0.07%
2024/02/05	0	0.00	1	79.80	79.80	-1	5,823	-0.02%
2024/02/02	0	0.00	2	79.60	79.60	-2	5,872	-0.03%
2024/01/31	1	78.91	0	0.00	78.80	1	6,057	0.02%
2024/01/30	2	79.70	0	0.00	79.80	2	6,199	0.03%
2024/01/29	2	79.65	10	79.30	79.70	-8	6,240	-0.13%
2024/01/26	1	78.20	0	0.00	78.10	1	6,288	0.02%
2024/01/25	2	79.50	2	79.60	79.10	0	6,364	0.00%
2024/01/22	3	80.70	0	0.00	80.70	3	6,667	0.04%
2024/01/19	1	78.40	0	0.00	78.70	1	6,846	0.01%
2024/01/17	1	77.80	0	0.00	77.80	1	7,288	0.01%
2024/01/12	0	78.51	2.2	78.62	78.00	-2.2	7,564	-0.03%
2024/01/09	2.3	78.46	3.5	79.17	78.30	-1.3	8,039	-0.02%
2024/01/04	3.2	81.89	15	82.69	81.60	-11.8	8,691	-0.14%
2024/01/03	0.1	83.40	10	83.00	83.00	-9.9	8,692	-0.11%
2024/01/02	1	83.80	0	0.00	83.90	1	8,732	0.01%
2023/12/29	5	84.08	19	84.41	84.20	-14	8,851	-0.16%
2023/12/28	8	84.61	3	84.60	84.80	5	8,890	0.06%
2023/12/27	1	82.60	2	82.85	82.60	-1	8,907	-0.01%
2023/12/26	5	82.68	0	0.00	82.70	5	8,961	0.06%
2023/12/25	1	82.90	0	0.00	82.70	1	9,008	0.01%
2023/12/22	5	83.18	1	83.20	83.00	4	9,019	0.04%
2023/12/21	1	83.20	0	0.00	82.90	1	9,045	0.01%
2023/12/20	2	83.55	0	0.00	83.20	2	9,062	0.02%
2023/12/19	1	82.90	0	0.00	82.90	1	9,089	0.01%
2023/12/15	2	83.25	0	0.00	83.20	2	9,244	0.02%
2023/12/14	7	83.90	3	83.97	83.80	4	9,271	0.04%
2023/12/13	4	84.05	6	83.55	83.80	-2	9,276	-0.02%
2023/12/12	3	84.60	0	84.40	84.00	3	9,315	0.03%
2023/12/11	14	85.58	37	85.74	85.30	-23	9,265	-0.25%
2023/12/08	39.5	87.23	32.1	87.98	87.70	7.4	9,109	0.08%
2023/12/07	5	84.06	3	83.87	83.60	2	8,853	0.02%
2023/12/06	2.1	82.90	0	0.00	82.80	2.1	8,957	0.02%
2023/12/05	2	83.00	0	0.00	82.90	2	8,994	0.02%
2023/12/04	13	84.75	4	85.40	83.90	9	9,146	0.10%
2023/12/01	1	84.10	3	84.47	84.50	-2	9,155	-0.02%
2023/11/30	6	84.22	0	0.00	84.50	6	9,201	0.07%
2023/11/29	0	0.00	10	84.00	83.90	-10	9,271	-0.11%
2023/11/28	2	83.60	4	83.98	84.40	-2	9,517	-0.02%
2023/11/27	9.1	83.91	1	83.70	83.60	8.1	9,886	0.08%
2023/11/24	12	85.62	12	85.23	85.00	0	9,861	0.00%
2023/11/23	93.3	87.07	79.1	86.28	84.60	14.2	9,778	0.15%
2023/11/22	27	85.77	38.3	85.09	85.40	-11.3	9,040	-0.13%
2023/11/21	1	83.90	1	83.60	83.60	0	8,830	0.00%
2023/11/20	1	84.30	7	83.34	84.20	-6	8,932	-0.07%
2023/11/17	2	82.95	4	82.80	82.80	-2	9,002	-0.02%
2023/11/16	2	81.80	1	82.20	81.90	1	9,156	0.01%
2023/11/15	4	82.28	5	82.60	81.80	-1	9,259	-0.01%
2023/11/14	2	84.00	0	0.00	82.50	2	9,568	0.02%
2023/11/13	3	82.27	3	82.23	82.30	0	9,744	0.00%
2023/11/10	7	84.49	5	85.20	84.90	2	9,948	0.02%
2023/11/09	5	84.52	5	84.22	84.20	0	10,522	0.00%
2023/11/08	4	85.13	5	84.70	84.70	-1	10,860	-0.01%
2023/11/07	9	85.14	15.5	84.93	84.80	-6.5	11,106	-0.06%
2023/11/06	0	0.00	11	83.85	83.50	-11	11,270	-0.10%
2023/11/03	0	0.00	1	84.00	83.10	-1	11,597	-0.01%
2023/11/02	1.1	82.85	1	83.30	83.90	0.1	11,808	0.00%
2023/11/01	14	81.64	13	80.85	81.20	1	11,962	0.01%
2023/10/31	9.2	83.46	3	81.80	81.70	6.2	12,113	0.05%
2023/10/30	11.1	84.72	3	84.63	84.70	8.1	12,075	0.07%
2023/10/27	6.1	84.59	6.1	84.28	84.80	0	12,072	0.00%
2023/10/26	37	83.89	21	82.93	82.70	16	12,122	0.13%
2023/10/25	26	85.33	11	85.46	83.50	15	12,295	0.12%
2023/10/24	7	83.34	6.2	85.07	85.30	0.8	12,105	0.01%
2023/10/23	2	80.50	1	80.50	80.00	1	11,995	0.01%
2023/10/20	0	0.00	1	80.10	80.70	-1	12,076	-0.01%
2023/10/19	2	80.50	6	80.77	81.70	-4	12,162	-0.03%
2023/10/18	10.1	81.26	6	82.30	80.60	4.1	12,231	0.03%
2023/10/17	6	84.53	4	84.70	83.80	2	12,246	0.02%
2023/10/16	1.2	84.11	6	83.78	84.40	-4.8	12,366	-0.04%
2023/10/13	23	84.41	22.2	84.89	84.00	0.8	13,411	0.01%
2023/10/12	3.2	82.78	14	81.72	83.50	-10.8	13,339	-0.08%
2023/10/11	2	80.15	1	79.80	79.20	1	13,437	0.01%
2023/10/06	2	80.45	2	80.75	80.90	0	13,554	0.00%
2023/10/05	5	81.86	5	81.06	80.10	0	13,613	0.00%
2023/10/04	3	80.30	1	80.30	80.60	2	13,649	0.01%
2023/10/03	7	80.59	1	80.20	79.20	6	13,795	0.04%
2023/10/02	3	78.77	2.1	79.32	79.10	0.9	13,861	0.01%
2023/09/28	2	77.00	6	77.58	77.30	-4	13,976	-0.03%
2023/09/27	2	75.40	5	75.40	75.40	-3	14,331	-0.02%
2023/09/26	0	0.00	2	77.20	76.10	-2	14,535	-0.01%
2023/09/25	0	0.00	0.1	76.40	77.00	-0.1	14,871	0.00%
2023/09/22	5	75.90	0	0.00	75.90	5	15,074	0.03%
2023/09/21	14.1	74.88	1.7	74.68	74.40	12.4	15,147	0.08%
2023/09/20	5	76.70	1	76.20	76.40	4	15,341	0.03%
2023/09/19	3	78.56	2.2	77.60	77.20	0.9	15,572	0.01%
2023/09/18	0.1	77.90	5	77.90	77.50	-4.9	15,756	-0.03%
2023/09/15	1	79.50	0	0.00	78.90	1	16,147	0.01%
2023/09/14	1	78.80	3	79.60	79.80	-2	16,256	-0.01%
2023/09/13	0.1	77.50	3	77.50	78.20	-2.9	16,373	-0.02%
2023/09/12	26.5	78.54	9	78.89	78.00	17.5	16,841	0.10%
2023/09/11	8.1	83.13	11	82.99	81.60	-2.9	16,789	-0.02%
2023/09/08	5	83.10	4	82.45	82.50	1	17,020	0.01%
2023/09/07	10	84.02	3	84.00	83.60	7	17,950	0.04%
2023/09/06	2	82.15	7	83.49	82.80	-5	18,724	-0.03%
2023/09/05	6	81.35	5	81.82	82.20	1	18,786	0.01%
2023/09/04	8	80.89	10	80.88	80.80	-2	19,062	-0.01%
2023/09/01	38	84.13	62.1	83.27	82.00	-24.1	19,547	-0.12%
2023/08/31	61	83.64	58	84.54	85.50	3	19,692	0.02%
2023/08/30	1	80.60	1	81.20	81.70	0	19,704	0.00%
2023/08/29	3.3	79.77	3	79.87	79.80	0.3	19,820	0.00%
2023/08/28	9	80.71	4.2	79.07	78.90	4.8	19,960	0.02%
2023/08/25	6	81.35	7	82.21	81.70	-1	19,972	-0.01%
2023/08/24	4	80.60	3	83.70	80.40	1	20,139	0.01%
2023/08/23	9.1	82.34	3	83.43	81.80	6.1	20,314	0.03%
2023/08/22	5	85.70	2	85.66	84.20	3	20,351	0.01%
2023/08/21	21.3	85.73	31	85.45	85.30	-9.7	20,290	-0.05%
2023/08/18	34	87.25	40	87.12	84.40	-6	20,559	-0.03%
2023/08/17	15	87.50	49.1	87.72	89.00	-34.1	20,628	-0.17%
2023/08/16	4	83.90	29	86.27	86.90	-25	20,446	-0.12%
2023/08/15	75.1	85.91	44.2	85.80	84.80	30.9	20,560	0.15%
2023/08/14	56	83.37	28	83.95	82.40	28	20,218	0.14%
2023/08/11	16.3	83.14	16	83.08	82.20	0.3	20,029	0.00%
2023/08/10	18	81.46	6	80.47	79.70	12	19,884	0.06%
2023/08/09	8	84.38	8.1	85.33	85.40	-0.1	19,734	0.00%
2023/08/08	25	83.02	32	83.24	84.10	-7	19,603	-0.04%
2023/08/07	3	82.63	20	82.43	83.30	-17	19,492	-0.09%
2023/08/04	8	80.66	6	81.07	81.00	2	19,346	0.01%
2023/08/02	1.1	76.75	5	76.62	75.70	-3.9	19,237	-0.02%
2023/08/01	6	78.47	19	78.41	78.60	-13	19,252	-0.07%
2023/07/31	13	81.63	7.2	79.71	78.70	5.8	19,297	0.03%
2023/07/28	9.2	79.38	13	81.09	81.40	-3.8	19,197	-0.02%
2023/07/27	2	79.30	2	79.05	78.10	0	19,159	0.00%
2023/07/26	3	78.13	5	77.34	76.70	-2	19,339	-0.01%
2023/07/25	23	78.53	9	78.87	77.80	14	19,469	0.07%
2023/07/24	23	79.12	8	77.98	77.70	15	19,539	0.08%
2023/07/21	3	79.80	7	79.84	79.90	-4	19,525	-0.02%
2023/07/20	11	78.42	19.1	77.96	78.90	-8.1	19,553	-0.04%
2023/07/19	22.3	76.10	31	76.90	76.90	-8.7	19,616	-0.04%
2023/07/18	82.3	84.22	44.1	87.12	78.90	38.2	19,512	0.20%
2023/07/17	2.1	84.47	16	84.19	87.60	-13.9	18,885	-0.07%
2023/07/14	19	78.21	14	78.97	79.70	5	18,851	0.03%
2023/07/13	7	76.86	7	76.90	76.30	0	18,776	0.00%
2023/07/12	12	75.37	8	75.45	75.70	4	18,909	0.02%
2023/07/11	8	75.98	10	76.17	74.90	-2	19,029	-0.01%
2023/07/10	8	75.60	3	75.30	74.90	5	18,978	0.03%
2023/07/07	8	78.44	22	78.59	78.60	-14	18,863	-0.07%
2023/07/06	5	81.26	4	80.60	80.00	1	18,926	0.01%
2023/07/05	25	82.76	43.1	82.49	81.70	-18.1	18,912	-0.10%
2023/07/04	15	80.52	18.2	80.09	79.90	-3.2	18,534	-0.02%
2023/07/03	16.2	79.18	25.2	79.61	81.20	-9	18,386	-0.05%
2023/06/30	14	75.73	11.1	74.55	76.80	2.9	18,127	0.02%
2023/06/29	26	75.43	12	75.86	74.80	14	17,944	0.08%
2023/06/28	22	76.57	15	76.28	75.00	7	17,843	0.04%
2023/06/27	25.2	77.41	22	77.21	75.00	3.2	17,579	0.02%
2023/06/26	17.1	79.61	16	79.26	79.60	1.1	17,295	0.01%
2023/06/21	36	84.11	42	84.17	82.20	-6	17,029	-0.04%
2023/06/20	40	82.83	16	82.37	81.80	24	16,577	0.14%
2023/06/19	20	82.00	7	82.43	82.00	13	16,350	0.08%
2023/06/16	28	83.02	31.1	82.76	83.60	-3.1	16,178	-0.02%
2023/06/15	15	78.09	15	78.58	79.40	0	15,636	0.00%
2023/06/14	32	78.75	32.1	78.85	79.00	-0.1	15,448	0.00%
2023/06/13	51.1	78.04	100	77.83	78.20	-48.9	15,043	-0.32%
2023/06/12	70	74.04	76	74.48	74.20	-6	14,123	-0.04%
2023/06/09	0	0.00	33	71.93	72.00	-33	13,152	-0.25%
2023/06/08	23	65.76	34	65.88	65.50	-11	13,004	-0.08%
2023/06/07	37	66.14	22	66.70	68.20	15	12,639	0.12%
2023/06/06	49	63.68	35	64.08	64.00	14	12,037	0.12%
2023/06/05	24	63.13	40.1	62.84	62.60	-16.1	11,588	-0.14%
2023/06/02	34.1	60.18	17	60.54	59.90	17.1	11,161	0.15%
2023/06/01	9	59.20	12.2	59.57	59.90	-3.2	10,951	-0.03%
2023/05/31	29	58.85	4	58.30	58.00	25	10,743	0.23%
2023/05/30	61	58.70	4	58.63	58.50	57	10,599	0.54%
2023/05/29	9	60.34	23.1	59.71	61.00	-14.1	10,304	-0.14%
2023/05/26	19	57.24	15	57.70	56.80	4	9,945	0.04%
2023/05/25	7.2	59.22	3	59.53	58.90	4.2	9,715	0.04%
2023/05/24	43.1	60.57	22	60.44	59.70	21.1	9,565	0.22%
2023/05/23	20	59.48	19.1	59.47	59.70	0.9	9,189	0.01%
2023/05/22	1.1	57.25	11.1	57.78	57.60	-10	8,693	-0.12%
2023/05/19	27.1	57.86	12.1	57.61	55.90	15	8,549	0.18%
2023/05/18	16.1	56.82	37.1	56.57	57.00	-21	8,065	-0.26%
2023/05/17	9.1	55.96	48.3	55.90	56.00	-39.2	7,791	-0.50%
2023/05/16	4.3	55.02	13	54.86	54.30	-8.8	7,546	-0.12%
2023/05/15	9	53.70	4	54.23	52.70	5	7,323	0.07%
2023/05/12	23	54.08	23	54.17	55.00	0	7,155	0.00%
2023/05/11	15	52.15	15	52.40	52.00	0	6,911	0.00%
2023/05/10	9	53.72	7	53.86	53.70	2	6,742	0.03%
2023/05/09	14	53.85	3	53.67	53.80	11	6,631	0.17%
2023/05/08	7	55.14	14	55.40	55.50	-7	6,492	-0.11%
2023/05/05	27	54.52	11	54.15	54.30	16	6,343	0.25%
2023/05/04	15	55.10	6	55.60	55.60	9	6,216	0.14%
2023/05/03	17	57.04	13	56.65	56.60	4	6,033	0.07%
2023/05/02	10	56.69	8	56.98	56.90	2	5,775	0.03%
2023/04/28	17	54.65	14	54.28	54.40	3	5,440	0.06%
2023/04/27	4	52.83	16	52.63	52.30	-12	5,192	-0.23%
2023/04/26	27	50.81	4	50.63	50.90	23	4,991	0.46%
2023/04/25	4	51.75	6	53.60	52.00	-2	4,840	-0.04%
2023/04/24	16	53.54	15	54.08	53.10	1	4,661	0.02%
2023/04/21	16	52.24	31	52.26	51.50	-15	4,400	-0.34%
2023/04/20	63	57.34	42	56.14	54.70	21	4,074	0.52%
2023/04/19	4	55.33	30	56.32	56.70	-26	3,489	-0.75%
2023/04/18	16	52.58	9	52.56	51.60	7	3,111	0.22%
2023/04/17	7	53.17	11	52.97	53.40	-4	2,863	-0.14%
2023/04/14	21	49.39	16	49.49	49.35	5	2,510	0.20%
2023/04/13	7	49.01	1	48.15	48.00	6	2,258	0.27%
2023/04/12	8	49.44	7	49.79	49.55	1	2,122	0.05%
2023/04/11	11	47.14	6	48.11	48.45	5	1,952	0.26%
2023/04/10	1	45.60	4	45.18	45.60	-3	1,676	-0.18%
2023/04/07	3	42.82	4	42.98	42.85	-1	1,484	-0.07%
2023/04/06	3	42.67	4	43.58	43.60	-1	1,425	-0.07%
2023/03/31	0	0.00	9	43.54	44.30	-9	1,330	-0.68%
2023/03/30	0	0.00	3	42.25	41.95	-3	1,203	-0.25%
2023/03/28	0	0.00	2	39.95	40.20	-2	1,092	-0.18%
2023/03/24	0	0.00	1	39.00	38.90	-1	990	-0.10%
2023/03/21	2	38.50	0	0.00	39.10	2	942	0.21%
2023/03/20	0	38.10	0	0.00	38.10	0	901	0.00%
2023/03/17	1	37.95	1	37.50	37.70	0	864	0.00%
2023/03/16	1	36.75	0	0.00	36.50	1	780	0.13%
2023/03/15	3	38.13	12	37.55	36.10	-9	741	-1.21%
2023/03/14	0	0.00	1	36.15	36.45	-1	637	-0.16%
2023/03/13	1	35.85	8	35.78	35.55	-7	613	-1.14%
2023/03/09	0	0.00	6	34.73	34.60	-6	568	-1.06%
2023/03/08	0	0.00	1	34.40	34.90	-1	565	-0.18%
2023/03/06	0	0.00	11	34.01	33.90	-11	540	-2.04%
2023/03/03	0	0.00	1	33.15	33.10	-1	518	-0.19%
2023/02/24	12	32.99	0	0.00	32.45	12	504	2.38%
2023/02/22	3	33.32	4	33.25	33.40	-1	486	-0.21%
2023/02/21	2	33.75	3	33.32	33.85	-1	474	-0.21%
2023/02/20	0	0.00	3	32.20	32.50	-3	418	-0.72%
2023/02/17	7	32.22	1	32.20	32.20	6	405	1.48%
2023/02/16	3	31.45	7	31.60	31.60	-4	362	-1.10%
2023/02/15	1	31.25	1	31.50	31.25	0	355	0.00%
2023/02/09	0	0.00	4	30.13	30.15	-4	333	-1.20%
2023/02/01	1	29.35	0	0.00	29.30	1	327	0.30%
2023/01/31	1	29.35	0	0.00	29.50	1	326	0.31%
2023/01/30	0	0.00	1	28.70	28.85	-1	320	-0.31%
2022/12/30	1	28.00	0	0.00	28.15	1	335	0.30%
2022/12/26	1	28.40	0	0.00	28.40	1	333	0.30%
2022/12/20	1	27.50	0	0.00	27.15	1	324	0.31%
2022/12/16	0	0.00	1	28.90	28.25	-1	319	-0.31%
2022/12/15	0	0.00	1	28.40	29.15	-1	308	-0.32%
2022/12/08	1	27.90	0	0.00	27.90	1	285	0.35%
2022/12/01	1	27.80	0	0.00	27.75	1	260	0.38%
2022/11/21	2	26.30	0	0.00	26.30	2	252	0.79%
2022/11/17	2	26.50	0	0.00	26.90	2	276	0.72%
2022/11/01	0	0.00	1	24.35	24.45	-1	267	-0.37%
2022/10/31	1	23.95	0	0.00	23.90	1	264	0.38%
2022/10/24	2	24.60	0	0.00	24.50	2	253	0.79%
2022/10/07	1	27.80	0	0.00	27.75	1	234	0.43%
2022/09/15	0	0.00	1	31.15	31.10	-1	272	-0.37%
2022/09/07	1	29.40	0	0.00	29.05	1	283	0.35%
2022/08/31	1	30.75	0	0.00	30.70	1	288	0.35%
2022/08/30	0	33.25	0	0.00	30.70	0	290	0.00%
2022/08/29	1	30.70	0	0.00	30.70	1	288	0.35%
2022/08/25	3	32.00	0	0.00	31.90	3	284	1.05%
2022/08/24	3	35.20	0	0.00	35.20	3	278	1.08%
2022/08/05	0	0.00	1	33.05	33.00	-1	226	-0.44%
2022/07/20	2	31.80	1	31.90	32.20	1	248	0.40%
2022/07/05	2	29.60	2	29.80	29.95	0	271	0.00%
2022/07/04	3	29.83	0	0.00	29.70	3	270	1.11%
2022/07/01	4	30.80	0	0.00	30.00	4	268	1.49%
2022/06/30	1	32.50	0	0.00	32.70	1	257	0.39%
2022/06/28	0	0.00	3	33.90	33.65	-3	258	-1.16%
2022/06/27	2	33.83	0	0.00	33.90	2	262	0.76%
2022/06/24	3	33.60	2	33.50	33.45	1	270	0.37%
2022/06/16	1	35.95	0	0.00	35.70	1	289	0.35%
2022/05/09	1	35.10	2	35.25	35.00	-1	448	-0.22%
2022/05/05	0	0.00	10	36.10	35.90	-10	447	-2.23%
2022/05/03	0	0.00	2	35.70	35.70	-2	457	-0.44%
2022/04/29	2	35.80	0	0.00	35.70	2	463	0.43%
2022/04/28	0	0.00	9	35.60	35.50	-9	467	-1.92%
2022/04/26	0	36.95	0	0.00	36.25	0	463	0.00%
2022/04/25	0	37.50	0	0.00	36.45	0	464	0.00%
2022/04/21	0	38.05	1	38.40	37.90	-1	471	-0.21%
2022/04/15	2	35.85	1	35.85	35.95	1	467	0.21%
2022/04/14	1	36.15	0	0.00	36.15	1	473	0.21%
2022/04/12	2	35.95	0	0.00	35.95	2	482	0.41%
2022/04/07	0	38.30	1	37.45	37.45	-1	485	-0.21%
2022/04/06	1	38.50	0	0.00	38.00	1	492	0.20%
2022/03/29	0	0.00	3	38.02	38.05	-3	508	-0.59%
2022/03/28	5	37.65	0	0.00	38.15	5	506	0.99%
2022/03/25	2	36.95	0	0.00	37.05	2	490	0.41%
2022/03/21	0	0.00	1	37.15	36.90	-1	515	-0.19%
2022/03/16	0	36.00	0	0.00	34.75	0	539	0.00%
2022/03/15	10	35.55	1	35.60	35.55	9	544	1.65%
2022/03/14	0	0.00	3	36.30	36.35	-3	563	-0.53%
2022/03/10	4	36.69	1	36.60	36.60	3	570	0.53%
2022/03/09	1	36.40	8	36.89	36.40	-7	568	-1.23%
2022/03/08	1	37.55	0	0.00	37.60	1	554	0.18%
2022/03/07	1	38.90	0	0.00	38.50	1	552	0.18%
2022/03/04	0	0.00	1	39.95	39.75	-1	554	-0.18%
2022/02/24	2	39.53	1	39.05	38.70	1	954	0.10%
2022/02/22	1	38.90	0	0.00	38.90	1	948	0.11%
2022/02/21	3	39.52	0	0.00	39.60	3	952	0.32%
2022/02/14	0	0.00	5	38.50	38.35	-5	965	-0.52%
2022/02/09	1	39.25	0	0.00	39.25	1	983	0.10%
2022/01/21	1	38.50	0	0.00	38.35	1	1,025	0.10%
2022/01/20	1	39.00	0	0.00	39.05	1	1,031	0.10%
2022/01/18	5	39.25	0	0.00	39.05	5	1,044	0.48%
2022/01/17	5	39.15	0	0.00	39.15	5	1,051	0.48%
2022/01/11	0	0.00	2	38.70	38.55	-2	1,082	-0.18%
2022/01/07	0	0.00	1	38.65	38.65	-1	1,082	-0.09%
2022/01/05	5	39.50	1	39.35	39.30	4	1,086	0.37%
2022/01/04	1	39.40	0	0.00	39.60	1	1,085	0.09%
2022/01/03	3	39.70	0	0.00	39.50	3	1,089	0.28%
2021/12/30	0	0.00	1	39.70	39.70	-1	1,109	-0.09%
2021/12/29	0	0.00	1	39.80	39.80	-1	1,110	-0.09%
2021/12/27	0	0.00	1	39.45	39.45	-1	1,122	-0.09%
2021/12/24	0	0.00	1	39.25	38.90	-1	1,129	-0.09%
2021/12/23	4	39.15	1	39.15	39.20	3	1,124	0.27%
2021/12/22	5	38.92	5	38.98	39.00	0	1,130	0.00%
2021/12/20	3	38.25	0	0.00	38.35	3	1,137	0.26%
2021/12/17	1	37.95	8	38.15	38.00	-7	1,144	-0.61%
2021/12/16	0	0.00	2	38.40	38.20	-2	1,136	-0.18%
2021/12/15	3	38.03	21	38.00	38.05	-18	1,137	-1.58%
2021/12/13	0	0.00	0	38.65	38.50	0	1,124	0.00%
2021/12/10	0	0.00	1	38.70	38.80	-1	1,120	-0.09%
2021/12/09	0	0.00	2	39.25	39.00	-2	1,113	-0.18%
2021/12/08	4	39.76	0	0.00	39.60	4	1,100	0.36%
2021/12/07	1	40.15	0	0.00	40.30	1	1,083	0.09%
2021/12/06	1	39.95	0	0.00	40.05	1	1,091	0.09%
2021/12/03	2	40.03	0	0.00	40.00	2	1,108	0.18%
2021/12/02	0	0.00	1	39.75	39.50	-1	1,128	-0.09%
2021/11/26	2	40.23	0	0.00	40.10	2	1,148	0.17%
2021/11/25	8	42.61	14	42.41	42.30	-6	1,114	-0.54%
2021/11/24	13	42.81	18	43.63	43.50	-5	1,081	-0.46%
2021/11/23	0	0.00	3	40.12	40.70	-3	840	-0.36%
2021/11/22	1	39.70	0	0.00	39.95	1	849	0.12%
2021/11/18	3	40.05	0	0.00	39.90	3	883	0.34%
2021/11/17	0	0.00	2	40.40	40.25	-2	889	-0.22%
2021/11/16	2	40.55	3	41.05	40.55	-1	894	-0.11%
2021/11/11	4	39.68	0	0.00	39.55	4	948	0.42%
2021/11/10	0	0.00	1	40.25	40.05	-1	966	-0.10%
2021/11/08	0	0.00	3	40.60	40.75	-3	985	-0.30%
2021/11/02	1	40.70	2	41.65	40.90	-1	1,171	-0.09%
2021/10/21	4	39.38	1	39.65	39.20	3	1,460	0.21%
2021/10/19	1	39.10	1	39.40	39.35	0	1,540	0.00%
2021/10/14	1	37.00	1	37.25	37.15	0	1,615	0.00%
2021/10/13	1	37.00	0	0.00	37.30	1	1,647	0.06%
2021/10/08	1	38.95	0	0.00	38.95	1	1,767	0.06%
2021/10/07	1	38.95	4	39.01	39.00	-3	1,824	-0.16%
2021/10/06	0	0.00	3	36.88	36.60	-3	1,928	-0.16%
2021/10/05	0	0.00	2.2	37.07	37.20	-2.2	1,978	-0.11%
2021/10/04	5	37.22	0	0.00	36.50	5	1,994	0.25%
2021/10/01	3	37.40	0	0.00	37.50	3	2,006	0.15%
2021/09/29	0	0.00	1	38.50	38.30	-1	2,079	-0.05%
2021/09/28	1	39.40	0	0.00	39.20	1	2,109	0.05%
2021/09/27	2	39.85	0	0.00	39.80	2	2,153	0.09%
2021/09/24	0	0.00	1	40.20	40.30	-1	2,281	-0.04%
2021/09/23	1	39.05	0	0.00	39.40	1	2,430	0.04%
2021/09/15	1	39.80	0	0.00	39.50	1	2,542	0.04%
2021/09/10	1	40.00	0	0.00	40.45	1	2,613	0.04%
2021/09/07	4	40.48	3	40.75	39.60	1	2,661	0.04%
2021/09/06	3	41.87	3	40.70	40.70	0	2,655	0.00%
2021/09/02	0	0.00	1	43.90	43.30	-1	2,648	-0.04%
2021/08/30	0	0.00	1	44.15	43.90	-1	2,701	-0.04%
2021/08/26	2	46.93	1	47.10	47.10	1	2,701	0.04%
2021/08/25	4	46.68	2	46.93	46.85	2	2,722	0.07%
2021/08/24	1	46.10	1	46.10	45.90	0	2,720	0.00%
2021/08/19	0	0.00	6	44.90	44.80	-6	2,812	-0.21%
2021/08/18	1	44.50	7.1	44.93	46.40	-6.1	2,831	-0.22%
2021/08/17	6	46.31	0	0.00	45.50	6	2,865	0.21%
2021/08/13	0	0.00	1	47.75	47.70	-1	2,891	-0.03%
2021/08/12	3	48.47	2	48.57	48.60	1	2,919	0.03%
2021/08/11	0	0.00	5	48.73	48.50	-5	2,980	-0.17%
2021/08/10	7	49.74	1	49.40	49.30	6	3,024	0.20%
2021/08/09	2	50.45	1	50.70	50.60	1	3,072	0.03%
2021/08/06	2.4	53.93	0	0.00	53.80	2.4	3,047	0.08%
2021/08/05	1	54.20	0	0.00	54.10	1	3,152	0.03%
2021/08/04	2	54.40	2	54.60	54.40	0	3,330	0.00%
2021/08/03	6	54.78	7	55.54	54.60	-1	3,463	-0.03%
2021/07/30	2.3	53.54	0	0.00	53.20	2.3	3,434	0.07%
2021/07/28	2	52.90	3	53.07	53.00	-1	3,551	-0.03%
2021/07/27	1	53.50	0	0.00	53.00	1	3,698	0.03%
2021/07/26	0	0.00	37	54.11	54.00	-37	3,896	-0.95%
2021/07/23	3	54.03	6	53.72	53.80	-3	4,227	-0.07%
2021/07/21	3	52.73	0	0.00	52.50	3	5,796	0.05%
2021/07/20	1	53.30	0	0.00	53.10	1	5,919	0.02%
2021/07/19	1	54.00	0	0.00	54.10	1	5,980	0.02%
2021/07/16	3	55.33	3	55.00	54.90	0	6,173	0.00%
2021/07/14	1	53.80	0	0.00	53.60	1	6,385	0.02%
2021/07/13	0	0.00	2	54.60	54.70	-2	6,481	-0.03%
2021/07/12	0	0.00	2	54.00	53.60	-2	6,465	-0.03%
2021/07/08	2	53.20	1	53.10	53.20	1	6,645	0.02%
2021/07/07	6	54.22	2	53.20	53.20	4	6,796	0.06%
2021/07/06	0.1	53.30	0	0.00	53.10	0.1	7,190	0.00%
2021/07/05	0	0.00	1	53.60	54.00	-1	7,314	-0.01%
2021/07/02	1	53.50	0	0.00	53.60	1	7,573	0.01%
2021/07/01	4	55.43	3	54.17	54.00	1	7,870	0.01%
2021/06/30	2	54.90	5	54.76	56.20	-3	7,959	-0.04%
2021/06/29	1	52.50	0	0.00	52.30	1	7,895	0.01%
2021/06/25	3	53.37	0	0.00	52.90	3	8,118	0.04%
2021/06/24	6	53.32	4	53.33	53.40	2	8,468	0.02%
2021/06/22	6	52.52	5	51.60	51.50	1	8,787	0.01%
2021/06/21	1	52.20	1	52.70	52.00	0	8,935	0.00%
2021/06/18	1	53.10	1	53.70	53.40	0	8,969	0.00%
2021/06/16	0	0.00	1	52.00	52.20	-1	9,056	-0.01%
2021/06/15	0	0.00	2	52.60	52.60	-2	9,118	-0.02%
2021/06/10	3	51.63	2	51.90	51.60	1	9,298	0.01%
2021/06/09	1	52.30	0	0.00	52.00	1	9,379	0.01%
2021/06/08	2	53.40	0	0.00	53.30	2	9,572	0.02%
2021/06/07	1	51.90	1	52.40	52.70	0	9,647	0.00%
2021/06/04	0	0.00	1	53.00	52.90	-1	9,658	-0.01%
2021/06/03	0	0.00	1	52.90	52.70	-1	9,675	-0.01%
2021/06/02	2	52.35	0	0.00	52.20	2	9,744	0.02%
2021/05/28	0	0.00	15	51.80	51.60	-15	9,821	-0.15%
2021/05/27	0	0.00	14	50.50	50.60	-14	9,963	-0.14%
2021/05/26	0	0.00	1	50.70	50.60	-1	10,269	-0.01%
2021/05/25	22	50.01	5	50.70	50.70	17	10,416	0.16%
2021/05/24	0	0.00	2	49.70	49.55	-2	10,869	-0.02%
2021/05/21	0	0.00	4	48.15	48.50	-4	11,724	-0.03%
2021/05/20	4	47.35	4	47.80	47.30	0	11,946	0.00%
2021/05/19	7	47.84	1	48.55	48.90	6	12,591	0.05%
2021/05/18	1	46.80	0	0.00	47.55	1	12,771	0.01%
2021/05/17	1	45.55	3	43.70	43.25	-2	12,829	-0.02%
2021/05/14	0	0.00	2	48.30	47.85	-2	12,759	-0.02%
2021/05/13	3	48.10	4	47.51	47.30	-1	12,711	-0.01%
2021/05/12	8	47.93	23	51.32	46.85	-15	12,619	-0.12%
2021/05/11	12	51.59	3	53.33	51.30	9	12,429	0.07%
2021/05/10	2	56.25	2	57.00	56.20	0	12,281	0.00%
2021/05/07	8	56.94	2	57.25	57.60	6	12,262	0.05%
2021/05/06	0	0.00	2	55.80	56.20	-2	12,215	-0.02%
2021/05/05	2	54.30	5	55.82	55.20	-3	12,182	-0.02%
2021/05/04	14	55.55	25	53.88	55.40	-11	12,136	-0.09%
2021/05/03	8	58.28	21	58.05	56.50	-13	11,957	-0.11%
2021/04/29	16	62.81	24	60.61	60.50	-8	11,757	-0.07%
2021/04/28	90	65.51	44	65.50	64.00	46	11,431	0.40%
2021/04/27	32	64.09	82	63.43	66.20	-50	10,762	-0.46%
2021/04/26	1	60.20	3	60.10	60.20	-2	9,870	-0.02%
2021/04/23	8	58.59	2	59.00	58.70	6	9,753	0.06%
2021/04/22	22	59.73	0	0.00	58.40	22	9,715	0.23%
2021/04/21	4	59.95	8	60.78	60.40	-4	9,543	-0.04%
2021/04/20	1	59.00	3	59.17	59.20	-2	9,330	-0.02%
2021/04/19	4	58.55	0	0.00	58.20	4	9,285	0.04%
2021/04/16	6	58.50	0	0.00	58.20	6	9,155	0.07%
2021/04/14	5	58.34	8	57.49	57.70	-3	9,068	-0.03%
2021/04/13	9	60.32	81	59.50	58.50	-72	8,985	-0.80%
2021/04/12	32	61.64	20	61.92	60.40	12	8,875	0.14%
2021/04/09	22	58.90	15.7	58.70	58.50	6.3	8,481	0.07%
2021/04/08	32	60.39	68.3	60.01	59.80	-36.3	8,379	-0.43%
2021/04/07	27.3	59.80	49	60.19	62.20	-21.7	8,163	-0.27%
2021/04/06	15	58.67	20	57.81	58.90	-5	7,958	-0.06%
2021/04/01	27	57.11	46	56.54	56.40	-19	8,183	-0.23%
2021/03/31	23	56.88	2	56.80	56.70	21	8,243	0.25%
2021/03/30	13	57.45	12	57.08	57.80	1	8,167	0.01%
2021/03/29	98	57.33	21	57.36	56.80	77	8,044	0.96%
2021/03/26	13.2	55.33	10	55.65	54.80	3.2	7,706	0.04%
2021/03/25	7	55.16	2	55.65	54.70	5	7,612	0.07%
2021/03/24	2	53.10	8	54.30	56.30	-6	7,405	-0.08%
2021/03/23	2	53.10	11	52.48	52.40	-9	7,319	-0.12%
2021/03/22	5	53.26	5	53.16	53.10	0	7,292	0.00%
2021/03/19	0	0.00	2	53.60	54.00	-2	7,323	-0.03%
2021/03/18	2	53.80	0	0.00	53.80	2	7,372	0.03%
2021/03/17	2	54.15	3	53.90	54.30	-1	7,358	-0.01%
2021/03/16	7	54.77	2	54.85	54.60	5	7,360	0.07%
2021/03/15	1	54.50	16	53.79	54.00	-15	7,383	-0.20%
2021/03/12	24	55.99	17	55.22	54.80	7	7,351	0.10%
2021/03/11	3.5	56.89	0	0.00	57.00	3.5	7,247	0.05%
2021/03/10	0	0.00	1	54.20	54.70	-1	7,262	-0.01%
2021/03/08	0	0.00	1	53.30	53.00	-1	7,739	-0.01%
2021/03/05	3	52.40	0	0.00	52.20	3	7,759	0.04%
2021/03/04	4	52.60	3	52.90	52.50	1	7,809	0.01%
2021/03/03	11	52.80	22	51.03	53.50	-11	8,017	-0.14%
2021/03/02	26	55.98	80.2	53.40	51.70	-54.2	8,078	-0.67%
2021/02/26	35	56.30	16	56.25	57.00	19	7,963	0.24%
2021/02/25	79	60.34	4	60.88	62.00	75	7,698	0.97%
2021/02/24	70	60.15	140	62.03	62.00	-70	7,580	-0.92%	大賣/
2021/02/23	162	59.20	51	59.67	62.00	111	7,130	1.56%	大買/鉅額交易
2021/02/22	8	54.80	0	0.00	57.60	8	6,411	0.12%
2021/02/19	8	50.03	8	51.18	52.40	0	6,230	0.00%
2021/02/18	3	47.70	5	47.70	47.70	-2	5,582	-0.04%
2021/02/17	0	0.00	1	45.90	45.90	-1	5,386	-0.02%
2021/02/03	0	0.00	2	43.00	42.50	-2	5,464	-0.04%
2021/02/02	0	0.00	2	42.30	42.20	-2	5,545	-0.04%
2021/01/29	4	43.85	0	0.00	42.60	4	5,750	0.07%
2021/01/27	0	0.00	2	42.95	43.10	-2	5,728	-0.03%
2021/01/26	1	42.10	3	42.90	42.00	-2	5,718	-0.03%
2021/01/22	0	0.00	2	41.35	41.75	-2	5,737	-0.03%
2021/01/21	0	0.00	6	40.65	40.70	-6	5,760	-0.10%
2021/01/20	0	0.00	2	42.05	41.10	-2	5,767	-0.03%
2021/01/19	0	0.00	2	43.05	42.85	-2	5,729	-0.03%
2021/01/18	1	41.80	3	42.82	42.85	-2	5,743	-0.03%
2021/01/15	0	0.00	1	43.60	43.70	-1	5,725	-0.02%
2021/01/14	16	44.89	3	44.52	44.70	13	5,709	0.23%
2021/01/13	1	43.60	1	43.65	43.65	0	5,697	0.00%
2021/01/11	3	43.97	0	0.00	44.40	3	5,707	0.05%
2021/01/08	4	44.70	5	44.53	44.20	-1	5,821	-0.02%
2021/01/07	4	44.21	3	43.82	43.95	1	6,164	0.02%
2021/01/05	0	0.00	7	45.11	45.15	-7	6,407	-0.11%
2021/01/04	0	0.00	2	44.50	44.40	-2	6,393	-0.03%
2020/12/31	0	0.00	2	44.13	44.15	-2	6,454	-0.03%
2020/12/30	5	44.95	27	44.82	44.80	-22	6,435	-0.34%
2020/12/29	3	46.28	15	45.96	45.50	-12	6,416	-0.19%
2020/12/28	134	47.21	8	47.93	47.15	126	6,317	1.99%	大買/鉅額交易
2020/12/25	6	46.11	8	45.18	46.20	-2	5,901	-0.03%
2020/12/24	1	44.05	7	44.09	44.00	-6	5,814	-0.10%
2020/12/23	1.2	43.51	0	0.00	43.55	1.2	5,905	0.02%
2020/12/21	5	42.85	8	43.14	43.35	-3	6,031	-0.05%
2020/12/18	0	0.00	1	44.15	43.75	-1	6,070	-0.02%
2020/12/17	1	43.70	0	0.00	43.95	1	6,167	0.02%
2020/12/16	0	0.00	6	45.31	45.00	-6	6,158	-0.10%
2020/12/15	9	46.67	7	44.92	44.60	2	6,182	0.03%
2020/12/14	3	46.15	8	46.42	46.30	-5	6,144	-0.08%
2020/12/11	2	45.10	2	44.65	44.95	0	6,231	0.00%
2020/12/10	1	45.55	0	0.00	45.55	1	6,286	0.02%
2020/12/09	5	46.47	5	46.20	46.60	0	6,404	0.00%
2020/12/08	2	45.65	16.2	44.98	45.65	-14.2	6,589	-0.22%
2020/12/07	1	45.05	12	45.13	45.40	-11	6,993	-0.16%
2020/12/04	10	46.21	10	46.34	46.40	0	7,338	0.00%
2020/12/03	24	46.63	52	47.24	46.80	-28	7,607	-0.37%
2020/12/02	1	44.85	4	45.10	45.00	-3	7,408	-0.04%
2020/12/01	2	44.45	6	45.11	44.85	-4	7,721	-0.05%
2020/11/30	1	44.55	1	44.60	44.20	0	8,099	0.00%
2020/11/27	16	45.37	6	45.18	45.25	10	8,484	0.12%
2020/11/26	3	44.60	1	44.80	44.60	2	8,462	0.02%
2020/11/25	7	42.26	3	43.05	42.10	4	8,721	0.05%
2020/11/24	3	43.52	0	0.00	43.10	3	9,288	0.03%
2020/11/23	3	43.68	0	0.00	43.80	3	9,394	0.03%
2020/11/20	2	43.80	1	43.80	43.85	1	9,633	0.01%
2020/11/19	10	44.12	3	44.32	43.90	7	9,908	0.07%
2020/11/18	2	43.00	3	43.00	42.95	-1	9,891	-0.01%
2020/11/17	0	0.00	1	42.45	42.10	-1	9,865	-0.01%
2020/11/16	3	42.90	0	0.00	42.90	3	9,928	0.03%
2020/11/13	7	43.01	4	43.03	42.95	3	9,970	0.03%
2020/11/12	2	42.35	5	41.75	41.95	-3	9,868	-0.03%
2020/11/11	2	42.15	0	0.00	42.30	2	9,903	0.02%
2020/11/10	6.1	42.39	8	41.98	41.15	-1.9	9,919	-0.02%
2020/11/09	9.1	42.81	0	0.00	43.15	9.1	9,890	0.09%
2020/11/06	1	41.80	24	41.59	41.50	-23	9,804	-0.23%
2020/11/05	0	0.00	1	40.05	40.25	-1	9,796	-0.01%
2020/11/03	0	0.00	1	39.50	39.35	-1	9,851	-0.01%
2020/10/30	11	39.05	0	0.00	38.90	11	9,922	0.11%
2020/10/29	0	39.80	0	0.00	40.10	0	9,999	0.00%
2020/10/28	0	0.00	2	40.98	40.40	-2	9,958	-0.02%
2020/10/27	2	41.43	1	41.55	41.40	1	9,915	0.01%
2020/10/26	2	41.10	1	42.00	41.10	1	9,907	0.01%
2020/10/22	3	41.57	9	41.50	41.60	-6	9,904	-0.06%
2020/10/21	4	42.20	0	0.00	42.20	4	9,878	0.04%
2020/10/20	6	42.89	0	0.00	42.85	6	9,869	0.06%
2020/10/19	4	42.73	10	42.51	42.75	-6	9,853	-0.06%
2020/10/16	12	44.81	3	42.95	42.90	9	9,851	0.09%
2020/10/15	145	45.21	143	45.42	44.35	2	9,731	0.02%	大買/大賣/
2020/10/14	40	45.09	37.1	45.07	45.50	2.9	9,337	0.03%
2020/10/12	0.1	41.85	0	0.00	41.70	0.1	9,014	0.00%
2020/10/08	6	42.75	4	42.75	42.25	2	8,977	0.02%
2020/10/07	0	0.00	2	42.25	42.70	-2	8,888	-0.02%
2020/10/06	0	0.00	8	42.04	42.20	-8	8,877	-0.09%
2020/10/05	1	41.50	1	41.60	42.10	0	8,895	0.00%
2020/09/30	3	41.05	3	40.65	41.00	0	8,900	0.00%
2020/09/29	4	40.85	3	41.52	40.55	1	8,924	0.01%
2020/09/28	19	42.13	19	42.24	41.80	0	9,002	0.00%
2020/09/25	5	38.89	3	41.77	39.85	2	9,070	0.02%
2020/09/24	6	41.41	2	41.35	41.25	4	9,153	0.04%
2020/09/23	8	43.12	16	42.82	42.60	-8	9,105	-0.09%
2020/09/22	11	42.55	8	42.49	42.25	3	9,036	0.03%
2020/09/21	2	44.00	2	43.90	43.85	0	8,908	0.00%
2020/09/18	10	44.80	3	44.70	45.00	7	8,834	0.08%
2020/09/17	12	44.01	17	44.25	44.70	-5	8,775	-0.06%
2020/09/16	19	44.82	13	45.45	44.35	6	8,703	0.07%
2020/09/15	4	44.05	4	44.43	44.65	0	8,526	0.00%
2020/09/14	8	44.11	6	44.50	44.10	2	8,427	0.02%
2020/09/11	46	43.90	19	43.98	43.95	27	8,259	0.33%
2020/09/10	18	48.06	16	48.31	46.00	2	7,942	0.03%
2020/09/09	20	49.40	17	50.24	50.70	3	7,501	0.04%
2020/09/08	19	48.05	18	47.92	48.40	1	7,051	0.01%
2020/09/07	2	48.55	5	47.92	45.40	-3	6,722	-0.04%
2020/09/04	7	48.74	7	47.90	48.50	0	6,500	0.00%
2020/09/03	16	49.18	10	49.30	48.25	6	6,166	0.10%
2020/09/02	25	47.72	39	47.70	49.20	-14	5,732	-0.24%
2020/09/01	9	45.67	17	45.29	44.75	-8	5,337	-0.15%
2020/08/31	29	45.31	36	45.52	45.45	-7	5,126	-0.14%
2020/08/28	34	44.29	30	44.84	44.60	4	4,766	0.08%
2020/08/27	0	0.00	1	42.40	42.40	-1	4,190	-0.02%
2020/08/26	18	38.28	8	37.62	38.55	10	4,145	0.24%
2020/08/25	42	35.84	4	36.33	36.70	38	3,926	0.97%
2020/08/24	4	33.85	2	33.98	34.60	2	3,605	0.06%
2020/08/21	2	32.00	0	0.00	32.75	2	3,551	0.06%
2020/08/20	1	32.30	1	33.05	32.00	0	3,590	0.00%
2020/08/19	7	33.67	7	33.95	33.30	0	3,502	0.00%
2020/08/18	1	32.80	2	33.15	33.00	-1	3,412	-0.03%
2020/08/17	0	0.00	10	33.25	33.50	-10	3,398	-0.29%
2020/08/14	1	32.70	5	32.90	32.85	-4	3,384	-0.12%
2020/08/13	6	33.01	5	33.05	33.15	1	3,322	0.03%
2020/08/12	0	0.00	2	31.30	32.25	-2	3,282	-0.06%
2020/08/11	6	32.31	0	0.00	31.70	6	3,260	0.18%
2020/08/10	0	0.00	5	31.60	32.00	-5	3,200	-0.16%
2020/08/07	0	0.00	2	31.35	31.45	-2	3,205	-0.06%
2020/08/06	2	31.43	8	31.31	31.35	-6	3,205	-0.19%
2020/08/04	0	0.00	28	30.87	32.15	-28	3,288	-0.85%
2020/08/03	0	0.00	10	30.20	30.15	-10	3,198	-0.31%
2020/07/30	0	0.00	1	30.05	30.10	-1	3,199	-0.03%
2020/07/28	2	29.40	1	29.20	28.40	1	3,195	0.03%
2020/07/24	2	30.15	0	0.00	29.75	2	3,185	0.06%
2020/07/22	0	0.00	14	30.55	30.40	-14	3,136	-0.45%
2020/07/21	2	30.18	5	30.35	30.10	-3	3,087	-0.10%
2020/07/17	5	29.50	5	30.00	29.70	0	3,040	0.00%
2020/07/16	0	0.00	5	29.50	29.45	-5	3,021	-0.17%
2020/07/14	0	0.00	1	30.05	29.55	-1	3,090	-0.03%
2020/07/13	6	29.75	9	29.98	29.95	-3	3,073	-0.10%
2020/07/10	6	29.83	9	30.97	29.75	-3	3,049	-0.10%
2020/07/09	5	30.31	4	30.23	30.30	1	2,978	0.03%
2020/07/08	8	30.30	0	0.00	30.25	8	2,935	0.27%
2020/07/07	20	29.40	20	30.40	30.15	0	2,884	0.00%
2020/07/06	1	31.05	0	0.00	30.70	1	2,752	0.04%
2020/07/03	0	0.00	14	29.10	29.45	-14	2,559	-0.55%
2020/07/02	0	0.00	3	27.90	28.35	-3	2,348	-0.13%
2020/07/01	10	27.90	15	27.72	27.75	-5	2,318	-0.22%
2020/06/30	1	27.40	0	0.00	27.40	1	2,307	0.04%
2020/06/29	1	27.45	0	0.00	27.40	1	2,298	0.04%
2020/06/24	0	0.00	5	27.95	27.80	-5	2,294	-0.22%
2020/06/23	5	28.40	0	0.00	27.85	5	2,291	0.22%
2020/06/19	0	0.00	8	28.12	28.10	-8	2,270	-0.35%
2020/06/17	1	27.85	0	0.00	27.90	1	2,223	0.04%
2020/06/16	0	0.00	7	27.53	27.80	-7	2,197	-0.32%
2020/06/15	0	0.00	1	27.20	26.85	-1	2,178	-0.05%
2020/06/12	4	25.94	4	26.54	27.25	0	2,165	0.00%
2020/06/11	2	27.18	2	27.25	26.90	0	2,117	0.00%
2020/06/10	4	28.26	3	28.23	27.95	1	2,050	0.05%
2020/06/09	47	28.45	1	28.35	28.35	46	2,036	2.26%
2020/06/08	12	28.58	11	28.60	28.30	1	1,991	0.05%
2020/06/04	2	28.60	10	28.74	28.45	-8	1,892	-0.42%
2020/06/03	3	28.32	1	28.35	28.00	2	1,843	0.11%
2020/06/02	16	28.09	29	28.14	27.75	-13	1,778	-0.73%
2020/06/01	3	27.65	15	27.88	27.40	-12	1,650	-0.73%
2020/05/29	10	26.99	6	27.36	27.35	4	1,567	0.26%
2020/05/28	15	27.68	0	0.00	27.00	15	1,551	0.97%
2020/05/27	0	0.00	21	27.50	27.80	-21	1,456	-1.44%
2020/05/26	3	26.73	2	26.90	26.85	1	1,368	0.07%
2020/05/25	7	26.23	6	26.44	26.80	1	1,350	0.07%
2020/05/21	20	27.41	6	27.29	27.35	14	1,297	1.08%
2020/05/20	0	0.00	1	26.70	26.70	-1	1,223	-0.08%
2020/05/19	4	26.80	6	26.91	26.80	-2	1,210	-0.17%
2020/05/18	1	25.95	1	26.40	26.50	0	1,174	0.00%
2020/05/15	4	26.13	1	26.55	26.50	3	1,153	0.26%
2020/05/14	1	27.05	0.5	26.50	26.50	0.5	1,113	0.04%
2020/05/13	6	26.71	5	26.88	27.15	1	1,063	0.09%
2020/05/12	3	26.50	6	26.40	26.70	-3	999	-0.30%
2020/05/11	0	0.00	3	24.77	24.60	-3	820	-0.37%
2020/05/08	6	24.20	11	24.26	24.20	-5	794	-0.63%
2020/05/07	3	23.47	1	23.50	23.50	2	759	0.26%
2020/05/06	1	23.35	0	0.00	23.40	1	754	0.13%
2020/05/05	3	23.25	0	0.00	23.25	3	739	0.41%
2020/05/04	5	23.25	5	23.35	23.40	0	722	0.00%
2020/04/29	4	22.75	0	0.00	22.75	4	683	0.58%
2020/04/24	0	0.00	2	22.00	22.05	-2	703	-0.28%
2020/04/22	2	21.10	2	21.70	21.85	0	709	0.00%
2020/04/21	0	0.00	1	22.35	21.60	-1	738	-0.14%
2020/04/20	3	22.55	1	23.00	22.40	2	752	0.27%
2020/04/17	2	22.85	3	22.77	22.75	-1	710	-0.14%
2020/04/14	0	0.00	3	21.30	21.80	-3	705	-0.43%
2020/04/10	8	20.89	0	0.00	20.95	8	704	1.14%
2020/04/08	3	20.10	0	0.00	20.10	3	696	0.43%
2020/03/27	2	18.80	0	0.00	18.70	2	708	0.28%
2020/03/18	5	17.72	5	17.75	17.55	0	738	0.00%
2020/03/09	0	0.00	1	22.80	22.85	-1	903	-0.11%
2020/03/03	1	24.00	0	0.00	23.85	1	1,162	0.09%
2020/02/24	1	24.15	0	0.00	24.10	1	1,269	0.08%
2020/02/07	3	24.70	0	0.00	24.50	3	1,944	0.15%
2020/01/31	1	24.80	0	0.00	25.00	1	2,010	0.05%
2020/01/30	0	0.00	125	24.98	24.75	-125	2,005	-6.23%	大賣/鉅額交易
2020/01/20	3	27.50	0	0.00	27.45	3	1,982	0.15%
2020/01/16	2	27.05	2	27.60	27.55	0	1,995	0.00%
2020/01/15	3	27.62	0	0.00	27.40	3	1,992	0.15%
2020/01/10	2	26.80	2	26.95	26.85	0	1,954	0.00%
2020/01/09	2	26.85	3	26.82	26.95	-1	1,944	-0.05%
2020/01/07	0	0.00	1	26.00	26.00	-1	1,920	-0.05%
2019/12/31	4	26.65	4	26.65	26.65	0	1,943	0.00%
2019/12/30	6	27.01	4	26.80	26.80	2	1,937	0.10%
2019/12/24	0	0.00	5	27.00	26.95	-5	1,951	-0.26%
2019/12/23	5	27.05	0	0.00	27.00	5	1,990	0.25%
2019/12/20	2	26.95	4	27.08	27.00	-2	2,019	-0.10%
2019/12/12	1	27.35	0	0.00	27.15	1	2,031	0.05%
2019/12/11	18	27.59	5	27.40	27.40	13	2,029	0.64%
2019/12/10	11	27.88	12	27.83	28.00	-1	2,014	-0.05%
2019/12/09	11	27.70	9	27.68	28.15	2	1,941	0.10%
2019/12/05	0	0.00	1	28.20	27.90	-1	1,858	-0.05%
2019/12/02	8	28.00	6	28.24	27.75	2	1,829	0.11%
2019/11/29	17	29.31	6	28.83	28.70	11	1,802	0.61%
2019/11/28	9	29.64	3	29.32	29.90	6	1,784	0.34%
2019/11/27	0	0.00	6	28.10	28.35	-6	1,657	-0.36%
2019/11/26	2	27.80	0	0.00	27.60	2	1,626	0.12%
2019/11/25	1	28.25	1	28.15	28.05	0	1,602	0.00%
2019/11/22	1	28.40	1	28.55	28.35	0	1,592	0.00%
2019/11/21	0	0.00	2	28.70	28.65	-2	1,593	-0.13%
2019/11/19	6	28.33	0	0.00	28.20	6	1,619	0.37%
2019/11/18	4	28.74	2	28.93	28.70	2	1,585	0.13%
2019/11/15	11	28.55	45	28.44	28.65	-34	1,490	-2.28%
2019/11/14	18	27.94	1	28.10	28.50	17	1,430	1.19%
2019/11/13	3	27.72	1	28.05	27.75	2	1,351	0.15%
2019/11/12	17	27.96	7	27.78	27.70	10	1,313	0.76%
2019/11/11	8	27.89	16	27.77	27.65	-8	1,271	-0.63%
2019/11/08	13	27.51	1	27.50	27.40	12	1,178	1.02%
2019/11/06	2	27.00	0	0.00	26.95	2	1,006	0.20%
2019/11/05	2	26.70	0	0.00	26.70	2	970	0.21%
2019/10/31	4	25.20	0	0.00	25.20	4	911	0.44%
2019/10/28	0	0.00	1	25.65	25.70	-1	902	-0.11%
2019/10/25	1	26.10	1	26.00	25.70	0	900	0.00%
2019/10/23	1	25.80	0	0.00	25.75	1	904	0.11%
2019/10/21	2	25.40	0	0.00	26.00	2	896	0.22%
2019/10/15	3	25.90	0	0.00	25.50	3	864	0.35%
2019/10/08	0	0.00	1	25.15	24.90	-1	807	-0.12%
2019/09/26	0	0.00	5	26.55	26.45	-5	771	-0.65%
2019/09/25	0	0.00	3	26.35	26.40	-3	731	-0.41%
2019/09/24	0	0.00	5	26.43	25.95	-5	700	-0.71%
2019/09/20	5	24.75	0	0.00	25.10	5	616	0.81%
2019/09/12	0	0.00	4	25.25	25.55	-4	620	-0.64%
2019/09/11	0	0.00	1	25.10	25.10	-1	601	-0.17%
2019/09/09	1	24.95	0	0.00	24.95	1	591	0.17%
2019/09/05	0	0.00	3	25.15	24.90	-3	581	-0.52%
2019/09/03	10	25.10	0	0.00	25.05	10	567	1.76%
2019/09/02	3	24.95	11	25.15	25.35	-8	555	-1.44%
2019/08/30	0	0.00	4	24.71	24.90	-4	491	-0.81%
2019/08/28	3	23.90	0	0.00	23.85	3	468	0.64%
2019/08/27	0	0.00	3	24.10	24.40	-3	458	-0.65%
2019/08/26	3	23.70	0	0.00	23.70	3	452	0.66%
2019/08/23	19	24.51	0	0.00	24.55	19	440	4.32%
2019/08/02	1	24.70	0	0.00	24.70	1	349	0.29%
2019/07/25	0	0.00	11	25.13	25.25	-11	349	-3.15%
2019/07/17	0	0.00	3	25.15	25.10	-3	394	-0.76%
2019/07/05	5	25.30	0	0.00	25.25	5	784	0.64%
2019/06/24	3	24.90	0	0.00	25.00	3	1,196	0.25%
2019/06/21	3	25.55	0	0.00	25.40	3	1,228	0.24%
2019/05/06	2	27.00	0	0.00	26.70	2	2,241	0.09%
2019/05/03	0	0.00	2	27.55	27.45	-2	2,233	-0.09%
2019/04/30	2	27.20	0	0.00	27.15	2	2,229	0.09%
2019/04/29	5	27.20	0	0.00	27.20	5	2,226	0.22%
2019/04/25	3	28.05	0	0.00	28.15	3	2,213	0.14%
2019/04/24	3	28.05	0	0.00	28.20	3	2,207	0.14%
2019/04/23	2	28.05	0	0.00	28.05	2	2,200	0.09%
2019/04/22	2	28.75	0	0.00	28.75	2	2,183	0.09%
2019/04/19	7	29.16	4	29.28	29.35	3	2,157	0.14%
2019/04/16	2	28.45	10	28.70	28.65	-8	1,985	-0.40%
2019/04/15	0	0.00	5	28.20	28.20	-5	1,873	-0.27%
2019/04/12	5	27.40	0	0.00	27.40	5	1,847	0.27%
2019/04/11	15	28.07	10	28.10	27.90	5	1,837	0.27%
2019/04/10	10	27.64	0	0.00	27.50	10	1,812	0.55%
2019/04/09	0	0.00	3	27.67	27.70	-3	1,797	-0.17%
2019/04/03	3	28.65	14	28.70	28.40	-11	1,766	-0.62%
2019/04/02	1	28.35	6	27.79	28.20	-5	1,645	-0.30%
2019/04/01	5	27.25	0	0.00	27.25	5	1,605	0.31%
2019/03/27	1	28.45	2	28.40	28.40	-1	1,563	-0.06%
2019/03/26	0	0.00	15	27.65	27.95	-15	1,434	-1.05%
2019/03/25	6	26.75	0	0.00	26.70	6	1,412	0.42%
2019/03/22	2	27.20	0	0.00	27.15	2	1,432	0.14%
2019/03/21	5	27.45	0	0.00	27.40	5	1,539	0.32%
2019/03/20	15	27.63	3	27.55	27.40	12	1,550	0.77%
2019/03/19	12	28.22	5	28.27	28.05	7	1,532	0.46%
2019/03/18	3	28.05	4	28.05	28.10	-1	1,461	-0.07%
2019/03/14	1	26.90	3	27.35	27.25	-2	1,412	-0.14%
2019/03/13	4	27.60	5	28.05	27.40	-1	1,402	-0.07%
2019/03/11	5	27.70	2	27.48	27.50	3	1,345	0.22%
2019/03/08	6	27.12	1	27.25	27.30	5	1,328	0.38%
2019/03/07	3	27.25	0	0.00	27.20	3	1,308	0.23%
2019/03/06	8	27.21	14	27.69	28.00	-6	1,268	-0.47%
2019/03/05	3	26.97	2	27.05	27.15	1	1,186	0.08%
2019/02/27	10	24.50	0	0.00	24.45	10	926	1.08%
2019/02/26	1	24.90	0	0.00	24.90	1	919	0.11%
2019/02/20	1	25.25	2	25.65	25.45	-1	894	-0.11%
2019/02/19	0	0.00	6	24.19	24.90	-6	781	-0.77%
2019/02/18	5	23.90	0	0.00	23.75	5	745	0.67%
2019/02/15	5	23.95	6	24.10	24.05	-1	724	-0.14%
2019/02/14	1	25.35	0	0.00	25.25	1	686	0.15%
2019/02/13	1	25.45	5	25.35	25.70	-4	679	-0.59%
2019/02/12	1	25.20	1	25.25	25.15	0	639	0.00%
2019/01/22	8	23.15	0	0.00	22.90	8	550	1.45%
2019/01/21	0	0.00	6	23.25	23.15	-6	557	-1.08%
2019/01/18	3	23.30	0	0.00	23.05	3	559	0.54%
2019/01/14	1	22.50	0	0.00	22.50	1	560	0.18%
2019/01/04	1	22.20	0	0.00	22.60	1	580	0.17%
2018/12/26	0	0.00	3	23.33	23.05	-3	621	-0.48%
2018/12/25	0	0.00	1	23.95	23.30	-1	619	-0.16%
2018/12/20	1	24.35	1	23.80	23.65	0	604	0.00%
2018/12/18	6	24.68	5	24.15	24.15	1	583	0.17%
2018/12/17	2	25.08	0	0.00	24.95	2	571	0.35%
2018/12/14	3	24.17	2	24.30	25.60	1	548	0.18%
2018/12/06	4	23.45	0	0.00	23.10	4	434	0.92%
2018/12/05	0	0.00	2	23.50	23.50	-2	431	-0.46%
2018/11/28	5	23.13	0	0.00	23.30	5	457	1.09%
2018/11/13	0	0.00	10	21.65	21.75	-10	577	-1.73%
2018/11/01	2	21.75	0	0.00	22.10	2	756	0.26%
2018/10/30	0	0.00	5	20.70	20.65	-5	767	-0.65%
2018/10/29	0	0.00	1	21.20	20.80	-1	770	-0.13%
2018/10/26	3	21.55	8	21.36	21.20	-5	779	-0.64%
2018/10/16	0	0.00	3	22.50	22.45	-3	892	-0.34%
2018/10/15	0	0.00	4	22.90	22.60	-4	887	-0.45%
2018/10/11	1	22.25	10	22.45	22.25	-9	893	-1.01%
2018/10/08	13	25.17	5	25.15	25.20	8	877	0.91%
2018/10/04	1	26.30	0	0.00	26.25	1	876	0.11%
2018/10/03	0	0.00	2	26.70	26.65	-2	876	-0.23%
2018/10/02	2	26.65	1	27.00	26.75	1	886	0.11%
2018/09/27	0	0.00	1	26.90	26.90	-1	953	-0.10%
2018/09/26	1	27.05	0	0.00	27.00	1	968	0.10%
2018/09/20	1	26.60	0	0.00	26.70	1	1,025	0.10%
2018/09/12	14	27.03	7	27.03	26.80	7	1,138	0.61%
2018/09/11	1	27.00	0	0.00	27.10	1	1,169	0.09%
2018/09/07	2	29.08	0	0.00	28.05	2	1,223	0.16%
2018/08/31	3	29.45	0	0.00	29.50	3	1,922	0.16%
2018/08/30	5	29.60	0	0.00	29.20	5	1,942	0.26%
2018/08/21	6	29.80	6	30.15	30.35	0	1,986	0.00%
2018/08/16	2	29.25	2	29.95	29.85	0	1,985	0.00%
2018/08/14	4	30.20	4	30.30	30.30	0	1,973	0.00%
2018/08/13	8	30.40	0	0.00	30.00	8	1,969	0.41%
2018/08/09	6	31.49	3	31.58	31.50	3	1,935	0.15%
2018/08/07	2	34.10	0	0.00	34.05	2	1,854	0.11%
2018/08/06	3	34.10	0	0.00	34.10	3	1,858	0.16%
2018/08/03	0	0.00	1	34.35	34.10	-1	1,863	-0.05%
2018/08/02	3	34.25	0	0.00	34.10	3	1,878	0.16%
2018/07/27	5	34.19	5	34.10	34.10	0	1,904	0.00%
2018/07/25	0	0.00	1	33.45	34.30	-1	1,890	-0.05%
2018/07/24	1	32.80	0	0.00	33.40	1	1,860	0.05%
2018/07/18	1	33.15	0	0.00	33.10	1	1,875	0.05%
2018/07/11	0	0.00	1	32.90	32.90	-1	1,875	-0.05%
2018/07/10	6	32.68	5	33.05	33.00	1	1,882	0.05%
2018/07/09	0	0.00	1	32.70	32.75	-1	1,911	-0.05%
2018/07/05	0	0.00	7	31.30	31.30	-7	1,925	-0.36%
2018/07/04	10	32.50	10	32.30	32.30	0	1,915	0.00%
2018/06/29	2	33.85	2	33.55	33.55	0	1,897	0.00%
2018/06/19	0	0.00	10	34.65	34.50	-10	1,794	-0.56%
2018/06/15	131	36.27	145	35.66	35.55	-14	1,768	-0.79%	大買/大賣/
2018/06/14	52	35.87	53	36.03	36.05	-1	1,735	-0.06%
2018/06/13	53	35.42	39	36.16	36.00	14	1,677	0.83%
2018/06/12	70	34.78	64	34.69	35.00	6	1,470	0.41%
2018/06/11	6	35.38	1	35.55	35.55	5	1,428	0.35%
2018/06/08	6	34.99	3	35.20	34.85	3	1,339	0.22%
2018/06/06	0	0.00	2	32.85	32.75	-2	1,069	-0.19%
2018/06/01	5	32.35	5	32.05	32.05	0	1,082	0.00%
2018/05/31	0	0.00	1	31.75	32.25	-1	1,056	-0.09%
2018/05/25	13	31.37	13	31.15	31.15	0	1,099	0.00%
2018/05/23	0	0.00	7	31.15	31.05	-7	1,192	-0.59%
2018/05/21	5	31.90	5	31.70	31.70	0	1,216	0.00%
2018/05/18	1	32.15	0	0.00	31.90	1	1,231	0.08%
2018/05/11	5	31.70	5	31.40	31.40	0	1,357	0.00%
2018/05/10	10	31.65	10	31.76	31.70	0	1,349	0.00%
2018/05/09	0	0.00	2	32.00	32.00	-2	1,338	-0.15%
2018/05/08	0	0.00	2	30.55	30.50	-2	1,279	-0.16%
2018/05/04	2	29.90	1	29.95	29.85	1	1,326	0.08%
2018/05/02	5	29.75	5	29.70	29.70	0	1,340	0.00%
2018/04/30	1	29.75	1	29.85	29.85	0	1,339	0.00%
2018/04/27	2	29.90	0	0.00	29.70	2	1,346	0.15%
2018/04/25	1	30.10	0	0.00	30.30	1	1,464	0.07%
2018/04/19	0	0.00	2	32.18	31.90	-2	1,478	-0.14%
2018/04/17	0	0.00	2	32.05	31.95	-2	1,501	-0.13%
2018/04/13	0	0.00	1	32.75	32.45	-1	1,575	-0.06%
2018/04/12	6	32.18	5	33.00	33.30	1	1,583	0.06%
2018/04/09	1	30.60	0	0.00	30.50	1	1,716	0.06%
2018/03/31	3	31.60	0	0.00	31.85	3	1,762	0.17%
2018/03/29	3	31.72	0	0.00	31.85	3	1,788	0.17%
2018/03/28	4	31.75	0	0.00	31.70	4	1,808	0.22%
2018/03/23	4	31.00	0	0.00	30.95	4	1,847	0.22%
2018/03/22	4	32.25	0	0.00	32.15	4	1,847	0.22%
2018/03/13	0	0.00	2	31.95	32.00	-2	2,009	-0.10%
2018/03/09	0	0.00	2	31.55	31.60	-2	2,063	-0.10%
2018/03/07	7	32.27	0	0.00	31.90	7	2,153	0.33%
2018/03/06	0	0.00	3	33.20	32.80	-3	2,231	-0.13%
2018/03/05	3	32.70	1	33.30	32.90	2	2,313	0.09%
2018/03/01	1	33.05	0	0.00	32.95	1	2,521	0.04%
2018/02/26	8	33.49	6	33.75	32.80	2	2,806	0.07%
2018/02/21	0	0.00	3	31.55	31.90	-3	3,201	-0.09%
2018/02/05	3	31.05	0	0.00	31.35	3	3,329	0.09%
2018/02/01	0	0.00	6	32.55	32.05	-6	3,570	-0.17%
2018/01/30	7	32.35	0	0.00	32.20	7	3,964	0.18%
2018/01/29	3	32.35	3	32.60	33.10	0	4,471	0.00%
2018/01/22	2	32.00	0	0.00	32.00	2	5,154	0.04%
2018/01/19	3	32.70	0	0.00	32.40	3	5,195	0.06%
2018/01/16	0	0.00	1	34.15	34.05	-1	5,476	-0.02%
2018/01/15	0	0.00	5	33.85	34.00	-5	5,524	-0.09%
2018/01/12	1	34.00	0	0.00	34.00	1	5,586	0.02%
2018/01/11	5	33.55	5	33.90	33.65	0	5,673	0.00%
2018/01/10	5	33.90	0	0.00	33.50	5	5,787	0.09%
2018/01/09	5	34.55	0	0.00	34.55	5	5,860	0.09%
2018/01/08	3	34.95	0	0.00	34.75	3	6,044	0.05%
2018/01/05	0	0.00	3	36.70	36.00	-3	6,535	-0.05%
2018/01/04	3	35.67	1.1	35.81	36.60	1.9	6,658	0.03%