僑威 (3078)-永豐金-內湖券商分點個股進出

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

僑威

(3078)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

僑威 (3078)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	27	70.04	48	69.60	70.20	-21	1,302	-1.61%
2024/12/10	17	70.14	15	70.08	70.00	2	1,276	0.16%
2024/12/09	29	69.48	28	69.95	69.50	1	1,225	0.08%
2024/12/06	47	71.59	37.1	71.54	70.40	9.9	1,175	0.84%
2024/12/05	87	70.88	1.1	70.73	70.40	85.9	1,048	8.19%
2024/12/04	0	0.00	1	69.80	70.20	-1	893	-0.11%
2024/12/02	1	64.10	0	0.00	63.70	1	701	0.14%
2024/11/28	1	63.00	1.1	62.89	62.70	-0.1	697	-0.01%
2024/11/27	3	64.07	0	0.00	63.40	3	710	0.42%
2024/11/26	1	64.30	2	65.05	64.20	-1	743	-0.13%
2024/11/25	0	0.00	1	63.30	64.10	-1	734	-0.14%
2024/11/22	14	64.39	3	63.33	63.70	11	736	1.49%
2024/11/20	1	60.70	1.1	60.93	60.70	-0.1	697	-0.01%
2024/11/12	0	0.00	2	59.40	59.90	-2	718	-0.28%
2024/11/11	0.1	59.90	0	0.00	59.70	0.1	725	0.01%
2024/11/08	1	62.50	0	0.00	61.40	1	711	0.14%
2024/11/06	1	61.00	0	0.00	61.40	1	693	0.14%
2024/11/05	1	61.10	0	0.00	61.00	1	688	0.15%
2024/10/30	1.2	61.54	0	0.00	61.70	1.2	767	0.16%
2024/10/29	0.1	62.86	0	0.00	62.00	0.1	781	0.01%
2024/10/15	0	0.00	0.1	64.40	63.90	-0.1	932	-0.01%
2024/10/07	0	0.00	1	66.90	67.00	-1	987	-0.10%
2024/09/26	0.1	67.20	0	0.00	67.20	0.1	1,026	0.01%
2024/09/23	0	0.00	1	66.80	67.60	-1	1,023	-0.10%
2024/09/18	1	64.20	0	0.00	64.00	1	1,022	0.10%
2024/09/10	0	0.00	2	63.30	62.80	-2	1,074	-0.19%
2024/09/06	1	63.80	0	0.00	64.80	1	1,093	0.09%
2024/09/05	0	0.00	4	65.90	63.90	-4	1,104	-0.36%
2024/09/02	5	67.84	0	0.00	67.80	5	1,138	0.44%
2024/08/30	0	0.00	5	66.96	67.90	-5	1,129	-0.44%
2024/08/29	10	66.14	4	66.30	66.50	6	1,116	0.54%
2024/08/28	1	71.00	0	0.00	71.00	1	1,102	0.09%
2024/08/27	0	71.90	0	0.00	71.80	0	1,060	0.00%
2024/08/23	0	0.00	1	71.50	71.50	-1	1,064	-0.09%
2024/08/16	0	0.00	0.1	69.70	69.60	-0.1	1,077	0.00%
2024/08/08	0.1	64.80	0	0.00	64.30	0.1	1,075	0.00%
2024/08/07	0	0.00	1	65.00	65.30	-1	1,078	-0.09%
2024/08/06	1	61.50	0	0.00	62.00	1	1,077	0.09%
2024/08/05	2	63.85	0	0.00	62.10	2	1,063	0.19%
2024/08/02	0	0.00	2.1	68.94	68.80	-2.1	1,048	-0.20%
2024/08/01	0	0.00	0.1	68.00	69.20	-0.1	1,037	0.00%
2024/07/31	0	0.00	2	66.10	66.20	-2	1,032	-0.19%
2024/07/29	4.1	64.55	0	0.00	64.30	4.1	1,045	0.39%
2024/07/26	2.1	66.87	0	0.00	67.60	2.1	1,011	0.20%
2024/07/23	0.1	68.90	1	68.40	68.40	-1	1,007	-0.09%
2024/07/22	1.1	70.21	0	0.00	68.50	1.1	1,000	0.11%
2024/07/19	3.1	71.46	0	0.00	71.20	3.1	982	0.32%
2024/07/18	0.1	73.25	2	72.90	73.00	-1.9	977	-0.19%
2024/07/17	1	73.80	0	0.00	73.70	1	972	0.10%
2024/07/12	0.4	73.86	0	0.00	73.90	0.4	1,033	0.04%
2024/07/11	0.1	74.05	0	0.00	73.70	0.1	1,031	0.01%
2024/07/10	5.2	74.36	0	0.00	74.40	5.2	1,032	0.50%
2024/07/09	1	76.40	0	0.00	75.90	1	1,014	0.10%
2024/07/05	0	0.00	2.1	77.25	77.30	-2.1	1,026	-0.20%
2024/07/04	0	0.00	0.1	76.80	76.60	-0.1	1,043	0.00%
2024/07/03	1	76.60	0.1	76.60	76.60	1	1,049	0.09%
2024/07/02	0	0.00	1	76.20	75.70	-1	1,057	-0.09%
2024/06/20	0	0.00	0.1	76.00	76.20	-0.1	1,131	0.00%
2024/06/17	1	75.40	0.2	75.37	75.30	0.9	1,222	0.07%
2024/06/14	6	74.43	0	0.00	74.50	6	1,222	0.49%
2024/06/13	2	74.70	0.4	75.03	74.50	1.7	1,247	0.13%
2024/06/12	0.1	75.18	0	0.00	74.90	0.1	1,260	0.01%
2024/06/11	2.2	76.54	0	0.00	75.50	2.2	1,313	0.17%
2024/06/07	0	0.00	0.1	77.45	77.40	-0.1	1,325	-0.01%
2024/06/06	1.1	76.10	0	0.00	76.40	1.1	1,330	0.08%
2024/06/04	0	0.00	14.1	76.89	76.70	-14.1	1,484	-0.95%
2024/06/03	2	75.95	0	0.00	76.50	2	1,586	0.13%
2024/05/30	0.1	76.50	0	0.00	76.00	0.1	1,849	0.00%
2024/05/29	0	0.00	3	77.87	77.80	-3	1,872	-0.16%
2024/05/28	2	77.40	10.1	77.33	77.70	-8.1	1,929	-0.42%
2024/05/27	1	76.40	1	77.00	77.40	0	1,937	0.00%
2024/05/24	1	75.70	0	0.00	75.90	1	1,972	0.05%
2024/05/23	0.1	76.30	0	0.00	75.90	0.1	2,008	0.00%
2024/05/22	1	77.00	0	0.00	76.60	1	2,047	0.05%
2024/05/20	10	76.03	0.1	76.90	76.50	10	2,113	0.47%
2024/05/16	0.1	75.80	0	0.00	75.30	0.1	2,188	0.00%
2024/05/13	0.1	76.10	0	0.00	75.40	0.1	2,325	0.00%
2024/05/09	1	76.90	0	0.00	76.40	1	2,341	0.04%
2024/05/06	1	76.30	0	0.00	76.10	1	2,334	0.04%
2024/05/03	1	76.90	0.1	77.90	76.90	1	2,345	0.04%
2024/05/02	1	77.10	1.1	76.43	77.10	-0.1	2,346	0.00%
2024/04/30	0	75.40	0	0.00	75.60	0	2,342	0.00%
2024/04/29	1	74.50	2.1	75.21	75.40	-1.1	2,352	-0.04%
2024/04/25	2.1	73.80	0	0.00	73.40	2.1	2,392	0.09%
2024/04/23	1	73.50	0	0.00	73.50	1	2,411	0.04%
2024/04/22	1.2	74.53	0	0.00	73.50	1.2	2,419	0.05%
2024/04/19	0.1	76.80	1	76.30	76.10	-0.9	2,405	-0.04%
2024/04/18	0	0.00	2	77.40	78.20	-2	2,407	-0.08%
2024/04/16	4	77.63	0	0.00	77.10	4	2,461	0.16%
2024/04/11	1	77.60	0	0.00	77.80	1	2,626	0.04%
2024/04/10	0	0.00	1	78.10	78.10	-1	2,709	-0.04%
2024/04/08	1	77.80	0	0.00	78.70	1	2,722	0.04%
2024/04/03	1	79.10	0	0.00	79.10	1	2,800	0.04%
2024/04/02	3	79.80	1	79.80	79.60	2	2,920	0.07%
2024/04/01	1	79.50	0	0.00	79.50	1	2,941	0.03%
2024/03/28	1	79.90	1	79.70	79.50	0	2,986	0.00%
2024/03/27	2	79.20	0	0.00	79.70	2	3,001	0.07%
2024/03/26	7	79.20	0.2	79.20	79.10	6.8	3,020	0.23%
2024/03/25	0	80.50	0	0.00	80.50	0	3,034	0.00%
2024/03/22	1	80.50	0	0.00	81.00	1	3,053	0.03%
2024/03/20	0.6	81.90	1	81.90	82.00	-0.5	3,106	-0.01%
2024/03/15	0	0.00	3	79.90	80.00	-3	3,305	-0.09%
2024/03/13	4	77.68	0	0.00	77.80	4	4,053	0.10%
2024/03/11	7	77.53	1	77.50	77.90	6	4,156	0.14%
2024/03/08	10	80.60	21	80.69	79.30	-11	4,164	-0.26%
2024/03/07	5	82.84	2	83.40	81.60	3	4,190	0.07%
2024/03/06	12	84.58	6	85.70	84.00	6	4,129	0.15%
2024/03/04	2	83.40	1.4	83.17	83.00	0.6	3,982	0.02%
2024/03/01	1	82.60	1	83.10	82.70	0	3,988	0.00%
2024/02/27	1	82.00	1	81.90	81.80	0	4,194	0.00%
2024/02/26	1	83.10	5	82.56	83.10	-4	5,009	-0.08%
2024/02/23	12	83.02	2	82.80	81.90	10	5,308	0.19%
2024/02/22	7	82.63	6.1	82.63	82.70	0.9	5,356	0.02%
2024/02/20	2	82.45	0	0.00	82.70	2	5,479	0.04%
2024/02/19	0	0.00	2	83.00	83.20	-2	5,496	-0.04%
2024/02/16	0	0.00	7	82.30	83.10	-7	5,588	-0.13%
2024/02/15	10	81.42	1	81.10	82.20	9	5,724	0.16%
2024/02/02	3	80.10	3	79.60	79.60	0	5,872	0.00%
2024/01/30	4	79.60	0	0.00	79.80	4	6,199	0.06%
2024/01/29	0	0.00	1	79.40	79.70	-1	6,240	-0.02%
2024/01/26	0	0.00	1	78.30	78.10	-1	6,288	-0.02%
2024/01/25	1	79.50	1	80.20	79.10	0	6,364	0.00%
2024/01/22	2	79.95	0	0.00	80.70	2	6,667	0.03%
2024/01/18	0	0.00	2	78.10	78.00	-2	6,960	-0.03%
2024/01/17	1	79.20	1	78.70	77.80	0	7,288	0.00%
2024/01/16	1	79.30	1	79.50	79.60	0	7,481	0.00%
2024/01/15	0	0.00	1	79.30	79.10	-1	7,510	-0.01%
2024/01/12	2	78.40	0	0.00	78.00	2	7,564	0.03%
2024/01/11	1	77.90	1	78.30	79.00	0	7,620	0.00%
2024/01/10	2	77.55	1	77.20	77.40	1	7,775	0.01%
2024/01/09	11	78.87	16	78.99	78.30	-5	8,039	-0.06%
2024/01/08	1.1	82.14	10	81.52	81.30	-8.9	8,046	-0.11%
2024/01/04	3	82.43	2	82.40	81.60	1	8,691	0.01%
2024/01/03	0.1	83.19	0	0.00	83.00	0.1	8,692	0.00%
2024/01/02	1	84.00	0	0.00	83.90	1	8,732	0.01%
2023/12/29	2	83.75	1	84.00	84.20	1	8,851	0.01%
2023/12/28	4	84.13	8	84.55	84.80	-4	8,890	-0.04%
2023/12/27	3	82.93	2	83.30	82.60	1	8,907	0.01%
2023/12/26	2	82.75	0	0.00	82.70	2	8,961	0.02%
2023/12/25	2	82.85	10	83.22	82.70	-8	9,008	-0.09%
2023/12/20	6	83.53	0	0.00	83.20	6	9,062	0.07%
2023/12/19	2	82.90	1	82.80	82.90	1	9,089	0.01%
2023/12/18	7	83.24	1	83.00	83.30	6	9,166	0.07%
2023/12/15	2	83.30	6	83.30	83.20	-4	9,244	-0.04%
2023/12/14	11	84.05	1.1	83.92	83.80	9.9	9,271	0.11%
2023/12/13	5	83.40	1	84.00	83.80	4	9,276	0.04%
2023/12/12	3	84.53	3	84.93	84.00	0	9,315	0.00%
2023/12/11	7.1	85.90	1	87.20	85.30	6.1	9,265	0.07%
2023/12/08	14	86.01	34	87.92	87.70	-20	9,109	-0.22%
2023/12/07	3	84.60	1	83.60	83.60	2	8,853	0.02%
2023/12/06	1	82.90	0	0.00	82.80	1	8,957	0.01%
2023/12/05	3.1	82.78	0	0.00	82.90	3.1	8,994	0.03%
2023/12/04	2	84.25	8	84.29	83.90	-6	9,146	-0.07%
2023/12/01	2	84.40	0	0.00	84.50	2	9,155	0.02%
2023/11/30	10	84.70	10	84.30	84.50	0	9,201	0.00%
2023/11/29	21	84.61	20	83.90	83.90	1	9,271	0.01%
2023/11/28	0	0.00	2	84.00	84.40	-2	9,517	-0.02%
2023/11/27	23	84.30	23	83.54	83.60	0	9,886	0.00%
2023/11/24	14	84.97	8	85.25	85.00	6	9,861	0.06%
2023/11/23	35.2	87.54	28.1	87.40	84.60	7.1	9,778	0.07%
2023/11/22	26	85.00	36	85.25	85.40	-10	9,040	-0.11%
2023/11/21	41	84.26	45	83.55	83.60	-4	8,830	-0.05%
2023/11/20	13	83.80	3	84.30	84.20	10	8,932	0.11%
2023/11/15	5	82.50	9	82.13	81.80	-4	9,259	-0.04%
2023/11/14	15	83.72	3	84.13	82.50	12	9,568	0.13%
2023/11/13	11	82.59	2	82.15	82.30	9	9,744	0.09%
2023/11/10	1	84.90	0	0.00	84.90	1	9,948	0.01%
2023/11/09	2	83.65	1	85.50	84.20	1	10,522	0.01%
2023/11/08	1	84.80	2	85.35	84.70	-1	10,860	-0.01%
2023/11/07	12	85.60	14	84.82	84.80	-2	11,106	-0.02%
2023/11/06	3	84.10	0	0.00	83.50	3	11,270	0.03%
2023/11/03	22	84.11	20	83.30	83.10	2	11,597	0.02%
2023/11/02	0	0.00	2	83.10	83.90	-2	11,808	-0.02%
2023/10/31	2	81.95	1	81.80	81.70	1	12,113	0.01%
2023/10/30	4	84.45	4	84.80	84.70	0	12,075	0.00%
2023/10/27	14	84.36	7	84.33	84.80	7	12,072	0.06%
2023/10/26	7	83.01	8	82.91	82.70	-1	12,122	-0.01%
2023/10/25	100	84.48	114	84.81	83.50	-14	12,295	-0.11%	大賣/
2023/10/24	28	84.83	11	83.66	85.30	17	12,105	0.14%
2023/10/20	4	80.30	1	80.40	80.70	3	12,076	0.02%
2023/10/19	5	80.94	1	81.20	81.70	4	12,162	0.03%
2023/10/18	3	82.50	12	81.57	80.60	-9	12,231	-0.07%
2023/10/17	2	84.10	34.3	84.45	83.80	-32.3	12,246	-0.26%
2023/10/16	11	84.18	17	84.14	84.40	-6	12,366	-0.05%
2023/10/13	48	84.79	7	84.64	84.00	41	13,411	0.31%
2023/10/12	11	82.55	3	83.10	83.50	8	13,339	0.06%
2023/10/11	11	81.41	10	79.50	79.20	1	13,437	0.01%
2023/10/06	0	0.00	5	80.70	80.90	-5	13,554	-0.04%
2023/10/05	9	80.81	36	80.07	80.10	-27	13,613	-0.20%
2023/10/04	10	79.50	17	80.21	80.60	-7	13,649	-0.05%
2023/10/03	4	79.65	2	79.75	79.20	2	13,795	0.01%
2023/10/02	22	78.64	21	79.10	79.10	1	13,861	0.01%
2023/09/28	1	77.00	15	76.89	77.30	-14	13,976	-0.10%
2023/09/27	6	75.50	0	0.00	75.40	6	14,331	0.04%
2023/09/26	1	76.80	1	77.70	76.10	0	14,535	0.00%
2023/09/25	20	76.50	13	76.85	77.00	7	14,871	0.05%
2023/09/21	14	75.23	17	74.57	74.40	-3	15,147	-0.02%
2023/09/20	2	77.25	0	0.00	76.40	2	15,341	0.01%
2023/09/19	2	77.95	3	78.73	77.20	-1	15,572	-0.01%
2023/09/18	23	77.89	34	77.81	77.50	-11	15,756	-0.07%
2023/09/14	10	79.70	13	79.86	79.80	-3	16,256	-0.02%
2023/09/13	13	77.55	11	77.34	78.20	2	16,373	0.01%
2023/09/12	48	78.26	45	78.76	78.00	3	16,841	0.02%
2023/09/11	25	83.45	12	82.87	81.60	13	16,789	0.08%
2023/09/08	4	82.55	0	0.00	82.50	4	17,020	0.02%
2023/09/07	18	84.09	10.4	83.92	83.60	7.6	17,950	0.04%
2023/09/06	3	82.83	10	83.83	82.80	-7	18,724	-0.04%
2023/09/05	0	0.00	11	81.95	82.20	-11	18,786	-0.06%
2023/09/04	5	80.84	3	81.00	80.80	2	19,062	0.01%
2023/09/01	17	84.74	11	85.75	82.00	6	19,547	0.03%
2023/08/31	20.1	83.19	19	83.74	85.50	1.1	19,692	0.01%
2023/08/30	2	81.15	1	81.20	81.70	1	19,704	0.01%
2023/08/28	4	80.70	1	80.10	78.90	3	19,960	0.02%
2023/08/25	5	81.84	7	81.94	81.70	-2	19,972	-0.01%
2023/08/24	8	81.99	2	83.70	80.40	6	20,139	0.03%
2023/08/23	15	82.45	0	0.00	81.80	15	20,314	0.07%
2023/08/22	21	86.17	18	85.64	84.20	3	20,351	0.01%
2023/08/21	31	85.28	30	85.41	85.30	1	20,290	0.00%
2023/08/18	50.1	87.41	57	86.77	84.40	-7	20,559	-0.03%
2023/08/17	138.1	87.97	132	86.52	89.00	6.1	20,628	0.03%	大買/大賣/
2023/08/16	71.1	85.93	58	85.00	86.90	13.1	20,446	0.06%
2023/08/15	44	85.68	37	86.02	84.80	7	20,560	0.03%
2023/08/14	91	83.38	72	83.67	82.40	19	20,218	0.09%
2023/08/11	34	82.38	37	82.75	82.20	-3	20,029	-0.01%
2023/08/10	13	81.17	11	82.00	79.70	2	19,884	0.01%
2023/08/09	29	84.66	27	84.83	85.40	2	19,734	0.01%
2023/08/08	50	83.40	53	83.97	84.10	-3	19,603	-0.02%
2023/08/07	14	82.38	18.2	83.02	83.30	-4.2	19,492	-0.02%
2023/08/04	19	79.85	19	79.66	81.00	0	19,346	0.00%
2023/08/02	2	76.60	6	77.00	75.70	-4	19,237	-0.02%
2023/08/01	7	78.41	5	78.38	78.60	2	19,252	0.01%
2023/07/31	96.2	79.58	96	82.74	78.70	0.2	19,297	0.00%
2023/07/28	7	79.71	4.1	80.26	81.40	2.9	19,197	0.02%
2023/07/27	5	78.82	8	79.04	78.10	-3	19,159	-0.02%
2023/07/26	1	78.00	1	78.40	76.70	0	19,339	0.00%
2023/07/25	6	78.27	8	78.51	77.80	-2	19,469	-0.01%
2023/07/24	5	78.60	2.1	77.75	77.70	2.9	19,539	0.01%
2023/07/21	49	79.89	54	79.43	79.90	-5	19,525	-0.03%
2023/07/20	6.1	78.54	17.1	77.82	78.90	-11	19,553	-0.06%
2023/07/19	22	76.11	31.6	76.56	76.90	-9.6	19,616	-0.05%
2023/07/18	242.9	83.72	274	88.81	78.90	-31.2	19,512	-0.16%	大買/大賣/
2023/07/17	29.2	83.85	24	84.77	87.60	5.2	18,885	0.03%
2023/07/14	77	78.94	98	79.03	79.70	-21	18,851	-0.11%
2023/07/13	96	76.37	94	76.59	76.30	2	18,776	0.01%
2023/07/12	257	75.35	132	75.33	75.70	125	18,909	0.66%	大買/大賣/鉅額交易
2023/07/11	19	76.06	27	75.35	74.90	-8	19,029	-0.04%
2023/07/10	99	74.95	147.1	77.10	74.90	-48	18,978	-0.25%	大賣/
2023/07/07	35	78.78	123.1	78.32	78.60	-88.1	18,863	-0.47%	大賣/
2023/07/06	148	79.98	149	80.94	80.00	-1	18,926	-0.01%	大買/大賣/
2023/07/05	104.2	82.87	111	82.57	81.70	-6.9	18,912	-0.04%	大買/大賣/
2023/07/04	180	80.14	203	80.61	79.90	-23	18,534	-0.12%	大買/大賣/
2023/07/03	59	80.06	26	80.40	81.20	33	18,386	0.18%
2023/06/30	53	76.52	51	75.93	76.80	2	18,127	0.01%
2023/06/29	13	74.90	16.6	75.92	74.80	-3.6	17,944	-0.02%
2023/06/28	24	76.32	28	76.54	75.00	-4	17,843	-0.02%
2023/06/27	6.5	77.25	17	77.28	75.00	-10.5	17,579	-0.06%
2023/06/26	22.8	80.08	17	79.34	79.60	5.8	17,295	0.03%
2023/06/21	250.2	83.48	241	82.43	82.20	9.2	17,029	0.05%	大買/大賣/
2023/06/20	52	82.84	50.6	82.17	81.80	1.4	16,577	0.01%
2023/06/19	15.1	82.02	16	82.06	82.00	-0.9	16,350	-0.01%
2023/06/16	232	83.35	214	84.61	83.60	18	16,178	0.11%	大買/大賣/
2023/06/15	42.1	78.30	41	78.63	79.40	1.1	15,636	0.01%
2023/06/14	28	78.39	36.1	78.79	79.00	-8.1	15,448	-0.05%
2023/06/13	57.2	77.99	73.2	78.54	78.20	-16.1	15,043	-0.11%
2023/06/12	82.6	74.73	77	73.31	74.20	5.6	14,123	0.04%
2023/06/09	5	69.80	3	72.00	72.00	2	13,152	0.02%
2023/06/08	17	66.04	57	66.16	65.50	-40	13,004	-0.31%
2023/06/07	45.1	67.11	14	66.02	68.20	31.1	12,639	0.25%
2023/06/06	23	64.29	5	63.82	64.00	18	12,037	0.15%
2023/06/05	67	63.28	65	62.58	62.60	2	11,588	0.02%
2023/06/02	16	59.96	17	60.22	59.90	-1	11,161	-0.01%
2023/06/01	26	59.67	31	58.60	59.90	-5	10,951	-0.05%
2023/05/31	157	58.26	166	58.70	58.00	-8.9	10,743	-0.08%	大買/大賣/
2023/05/30	21.3	59.17	0	0.00	58.50	21.3	10,599	0.20%
2023/05/29	19	59.42	5	60.64	61.00	14	10,304	0.14%
2023/05/26	14.5	58.01	31	58.17	56.80	-16.5	9,945	-0.17%
2023/05/25	9.1	59.20	15	59.23	58.90	-5.9	9,715	-0.06%
2023/05/24	64	60.20	65	60.19	59.70	-1	9,565	-0.01%
2023/05/23	25	60.13	18	59.90	59.70	7	9,189	0.08%
2023/05/22	0	0.00	20	57.50	57.60	-20	8,693	-0.23%
2023/05/19	261	56.93	81	56.89	55.90	180	8,549	2.11%	大買/鉅額交易
2023/05/18	12	56.67	146	57.03	57.00	-134	8,065	-1.66%	大賣/鉅額交易
2023/05/17	8	55.83	8	55.86	56.00	0	7,791	0.00%
2023/05/16	65	55.15	65	54.33	54.30	0	7,546	0.00%
2023/05/15	0	0.00	1	53.20	52.70	-1	7,323	-0.01%
2023/05/12	9	53.94	21.2	53.14	55.00	-12.2	7,155	-0.17%
2023/05/11	18	53.55	10	52.24	52.00	8	6,911	0.12%
2023/05/10	2	52.70	16	52.71	53.70	-14	6,742	-0.21%
2023/05/09	20	54.51	15.1	53.77	53.80	4.9	6,631	0.07%
2023/05/08	2	55.55	10	55.43	55.50	-8	6,492	-0.12%
2023/05/05	21	54.23	9	54.87	54.30	12	6,343	0.19%
2023/05/04	185	55.52	211	55.82	55.60	-26	6,216	-0.42%	大買/大賣/
2023/05/03	15	56.77	36.2	56.77	56.60	-21.2	6,033	-0.35%
2023/05/02	9	56.05	21	56.77	56.90	-12	5,775	-0.21%
2023/04/28	38	54.16	6	54.10	54.40	32	5,440	0.59%
2023/04/27	23	52.45	4	52.03	52.30	19	5,192	0.37%
2023/04/26	4	50.73	11	50.90	50.90	-7	4,991	-0.14%
2023/04/25	3	52.37	5	52.70	52.00	-2	4,840	-0.04%
2023/04/24	5	53.30	9	53.41	53.10	-4	4,661	-0.09%
2023/04/21	13.1	53.59	54	53.32	51.50	-40.9	4,400	-0.93%
2023/04/20	52.3	56.93	26	56.10	54.70	26.3	4,074	0.64%
2023/04/19	31	55.70	31	55.99	56.70	0	3,489	0.00%
2023/04/18	20	52.99	40	52.82	51.60	-20	3,111	-0.64%
2023/04/17	29	53.05	12	53.16	53.40	17	2,863	0.59%
2023/04/14	103	50.33	93	49.46	49.35	10	2,510	0.40%	大買/
2023/04/13	15	48.83	40	48.65	48.00	-25	2,258	-1.11%
2023/04/12	8	49.70	31	49.38	49.55	-23	2,122	-1.08%
2023/04/11	97	47.57	35	46.43	48.45	62	1,952	3.18%
2023/04/10	13	45.43	19	46.30	45.60	-6	1,676	-0.36%
2023/04/07	17	42.84	33	42.86	42.85	-16	1,484	-1.08%
2023/04/06	17	43.35	53	42.99	43.60	-36	1,425	-2.53%
2023/03/31	27	42.98	3	42.90	44.30	24	1,330	1.80%
2023/03/27	30	40.15	5	39.90	39.80	25	1,048	2.38%
2023/03/21	0	0.00	1	38.80	39.10	-1	942	-0.11%
2023/03/20	21	38.41	0	0.00	38.10	21	901	2.33%
2023/03/17	3	37.67	6	37.88	37.70	-3	864	-0.35%
2023/03/16	0	0.00	1	35.50	36.50	-1	780	-0.13%
2023/03/15	2	37.50	0	0.00	36.10	2	741	0.27%
2023/03/14	0	0.00	1	36.00	36.45	-1	637	-0.16%
2023/03/10	0	0.00	1	34.15	34.10	-1	568	-0.18%
2023/03/08	1	34.90	0	0.00	34.90	1	565	0.18%
2023/03/07	0	0.00	1	34.15	33.95	-1	548	-0.18%
2023/03/06	0	0.00	1	34.25	33.90	-1	540	-0.19%
2023/02/24	2	33.20	3	32.45	32.45	-1	504	-0.20%
2023/02/21	10	33.72	10	33.86	33.85	0	474	0.00%
2023/02/20	10	32.43	11	31.82	32.50	-1	418	-0.24%
2023/02/16	5	31.61	5	31.31	31.60	0	362	0.00%
2023/02/15	3	31.35	1	30.40	31.25	2	355	0.56%
2023/02/10	1	29.70	0	0.00	29.65	1	329	0.30%
2023/02/07	1	29.30	0	0.00	29.30	1	326	0.31%
2023/02/01	1	29.40	0	0.00	29.30	1	327	0.30%
2023/01/30	0	0.00	4	28.70	28.85	-4	320	-1.25%
2023/01/17	0	0.00	1	28.75	28.65	-1	321	-0.31%
2023/01/11	0	0.00	1	28.95	28.95	-1	328	-0.30%
2022/12/23	0	0.00	1	28.25	28.35	-1	330	-0.30%
2022/12/20	1	27.40	0	0.00	27.15	1	324	0.31%
2022/12/16	1	28.80	1	28.90	28.25	0	319	0.00%
2022/12/15	5	29.17	6	29.05	29.15	-1	308	-0.32%
2022/12/14	0	0.00	3	27.25	27.50	-3	287	-1.04%
2022/12/12	1	27.15	0	0.00	27.50	1	283	0.35%
2022/12/09	1	28.00	0	0.00	27.80	1	281	0.36%
2022/12/05	1	28.10	1	28.10	28.45	0	273	0.00%
2022/11/23	1	26.20	0	0.00	26.35	1	244	0.41%
2022/11/18	0	0.00	1	27.30	26.90	-1	263	-0.38%
2022/11/03	0	0.00	1	25.00	25.05	-1	270	-0.37%
2022/11/01	0	0.00	1	24.40	24.45	-1	267	-0.37%
2022/10/25	2	24.23	2	23.88	23.90	0	257	0.00%
2022/10/20	3	25.05	0	0.00	25.25	3	247	1.21%
2022/10/14	0	0.00	2	25.30	25.50	-2	241	-0.83%
2022/10/13	0	0.00	2	25.50	24.85	-2	243	-0.82%
2022/10/11	0	0.00	1	26.75	26.85	-1	236	-0.42%
2022/10/04	0	0.00	1	28.10	28.10	-1	237	-0.42%
2022/09/30	1	27.70	0	0.00	27.75	1	237	0.42%
2022/09/26	1	29.35	4	28.65	28.80	-3	248	-1.21%
2022/09/15	0	0.00	1	30.80	31.10	-1	272	-0.37%
2022/08/29	1	30.85	0	0.00	30.70	1	288	0.35%
2022/08/25	0	0.00	2	31.95	31.90	-2	284	-0.70%
2022/08/24	2	35.25	0	0.00	35.20	2	278	0.72%
2022/08/19	0	0.00	1	35.80	35.80	-1	251	-0.40%
2022/08/18	1	35.60	0	0.00	35.60	1	248	0.40%
2022/08/15	1	34.30	1	34.35	34.35	0	230	0.00%
2022/08/10	0	0.00	3	33.40	33.45	-3	228	-1.31%
2022/08/09	1	32.40	0	0.00	32.80	1	225	0.44%
2022/08/03	0	0.00	4	32.75	32.70	-4	232	-1.72%
2022/07/25	0	0.00	1	33.10	32.90	-1	240	-0.42%
2022/07/22	1	32.85	0	0.00	32.75	1	241	0.41%
2022/07/19	0	0.00	1	31.30	31.30	-1	248	-0.40%
2022/07/06	0	0.00	11	29.25	29.00	-11	264	-4.15%
2022/07/01	2	31.83	34	30.45	30.00	-32	268	-11.92%
2022/06/17	1	34.90	6	35.30	34.95	-5	289	-1.73%
2022/06/13	0	0.00	2	36.20	36.00	-2	317	-0.63%
2022/06/10	1	36.65	2	37.00	36.65	-1	322	-0.31%
2022/06/08	0	0.00	1	37.60	37.50	-1	322	-0.31%
2022/05/26	1	35.40	0	0.00	35.35	1	392	0.25%
2022/05/06	1	35.80	1	35.85	35.85	0	447	0.00%
2022/05/05	3	35.93	0	0.00	35.90	3	447	0.67%
2022/04/29	1	35.50	1	35.70	35.70	0	463	0.00%
2022/04/28	0	0.00	3	35.58	35.50	-3	467	-0.64%
2022/04/26	0.2	36.25	0	0.00	36.25	0.2	463	0.04%
2022/04/22	2	37.80	1	37.50	37.50	1	464	0.22%
2022/04/21	2	38.05	0	0.00	37.90	2	471	0.42%
2022/04/20	0	0.00	2	37.10	37.95	-2	468	-0.43%
2022/04/19	0	0.00	2	36.35	36.70	-2	462	-0.43%
2022/04/18	0	0.00	3	35.95	35.95	-3	464	-0.65%
2022/04/14	2	36.30	0	0.00	36.15	2	473	0.42%
2022/04/13	0	36.35	0	0.00	36.15	0	478	0.00%
2022/04/12	0	0.00	1	35.90	35.95	-1	482	-0.21%
2022/04/08	0	37.95	0	0.00	37.60	0	480	0.00%
2022/03/30	0	0.00	1	37.95	37.90	-1	507	-0.20%
2022/03/29	1	38.10	0	0.00	38.05	1	508	0.20%
2022/03/28	1	38.10	0	0.00	38.15	1	506	0.20%
2022/03/22	0	0.00	2	37.05	37.20	-2	509	-0.39%
2022/03/16	1	34.75	0	0.00	34.75	1	539	0.19%
2022/03/15	1	35.60	0	0.00	35.55	1	544	0.18%
2022/03/14	2	36.30	0	0.00	36.35	2	563	0.35%
2022/03/11	1	36.55	0	0.00	36.40	1	568	0.18%
2022/03/10	1	36.60	0	0.00	36.60	1	570	0.18%
2022/03/09	1	36.65	6	36.36	36.40	-5	568	-0.88%
2022/03/08	1	37.65	0	0.00	37.60	1	554	0.18%
2022/03/07	4	38.85	0	0.00	38.50	4	552	0.72%
2022/03/04	0	0.00	1	39.65	39.75	-1	554	-0.18%
2022/02/24	2	38.90	0	0.00	38.70	2	954	0.21%
2022/02/22	2	39.05	4	39.20	38.90	-2	948	-0.21%
2022/02/21	0	0.00	1	39.60	39.60	-1	952	-0.11%
2022/02/18	1	39.50	0	0.00	39.45	1	953	0.10%
2022/02/17	2	39.30	1	39.50	39.40	1	953	0.10%
2022/02/16	2	39.05	0	0.00	39.05	2	953	0.21%
2022/02/15	0	0.00	1	38.60	38.60	-1	956	-0.10%
2022/02/14	1	38.50	0	0.00	38.35	1	965	0.10%
2022/01/21	2	38.68	0	0.00	38.35	2	1,025	0.19%
2022/01/20	2	39.05	0	0.00	39.05	2	1,031	0.19%
2022/01/19	2	39.10	0	0.00	39.15	2	1,037	0.19%
2022/01/18	4	39.18	0	0.00	39.05	4	1,044	0.38%
2022/01/14	1	39.10	0	0.00	39.15	1	1,052	0.10%
2022/01/07	1	38.85	0	0.00	38.65	1	1,082	0.09%
2022/01/05	2	39.30	0	0.00	39.30	2	1,086	0.18%
2021/12/29	0	0.00	1	39.70	39.80	-1	1,110	-0.09%
2021/12/24	0	0.00	1	39.00	38.90	-1	1,129	-0.09%
2021/12/20	1	38.45	0	0.00	38.35	1	1,137	0.09%
2021/12/10	1	38.90	2	38.75	38.80	-1	1,120	-0.09%
2021/12/09	1	39.00	0	0.00	39.00	1	1,113	0.09%
2021/12/08	3	39.55	0	0.00	39.60	3	1,100	0.27%
2021/12/03	6	40.09	1	40.00	40.00	5	1,108	0.45%
2021/12/01	1	39.55	2	39.45	39.55	-1	1,157	-0.09%
2021/11/30	3	39.75	1	39.65	39.55	2	1,158	0.17%
2021/11/29	2	38.90	1	39.25	39.25	1	1,164	0.09%
2021/11/26	0	0.00	8	40.57	40.10	-8	1,148	-0.70%
2021/11/25	19	42.74	0	0.00	42.30	19	1,114	1.71%
2021/11/24	29	43.59	5	44.49	43.50	24	1,081	2.22%
2021/11/23	3	39.73	0	0.00	40.70	3	840	0.36%
2021/11/19	2	39.95	3	39.95	39.90	-1	874	-0.11%
2021/11/17	1	40.40	0	0.00	40.25	1	889	0.11%
2021/11/16	4	40.55	0	0.00	40.55	4	894	0.45%
2021/11/10	1	40.30	2	40.25	40.05	-1	966	-0.10%
2021/11/04	1	41.45	0	0.00	41.20	1	1,063	0.09%
2021/11/03	15	41.10	0	0.00	40.90	15	1,164	1.29%
2021/10/29	2	40.15	0	0.00	40.55	2	1,199	0.17%
2021/10/28	3	40.55	0	0.00	40.30	3	1,345	0.22%
2021/10/25	0	0.00	1	40.05	40.00	-1	1,383	-0.07%
2021/10/20	2	39.55	0	0.00	38.80	2	1,492	0.13%
2021/10/13	1	38.45	0	0.00	37.30	1	1,647	0.06%
2021/10/07	0	0.00	1	37.60	39.00	-1	1,824	-0.05%
2021/10/05	1	35.70	0	0.00	37.20	1	1,978	0.05%
2021/10/04	0	0.00	2	36.80	36.50	-2	1,994	-0.10%
2021/09/30	0	0.00	1	38.80	38.80	-1	2,044	-0.05%
2021/09/29	2.1	38.61	2	38.98	38.30	0.1	2,079	0.01%
2021/09/28	0	0.00	1	39.25	39.20	-1	2,109	-0.05%
2021/09/24	0	0.00	20	40.23	40.30	-20	2,281	-0.88%
2021/09/23	0	0.00	1	39.00	39.40	-1	2,430	-0.04%
2021/09/22	0.2	38.20	3	38.05	38.45	-2.8	2,457	-0.11%
2021/09/17	2	39.05	0	0.00	39.15	2	2,470	0.08%
2021/09/15	2	39.90	0	0.00	39.50	2	2,542	0.08%
2021/09/09	0	0.00	1	39.90	39.80	-1	2,654	-0.04%
2021/09/08	1	40.20	0	0.00	39.60	1	2,657	0.04%
2021/09/07	1	39.60	0	0.00	39.60	1	2,661	0.04%
2021/09/06	2	41.18	1	42.50	40.70	1	2,655	0.04%
2021/09/01	0	0.00	1	43.45	43.30	-1	2,665	-0.04%
2021/08/30	1	44.10	0	0.00	43.90	1	2,701	0.04%
2021/08/27	0.4	50.00	0	0.00	46.90	0.4	2,712	0.01%
2021/08/24	1	46.25	0.4	46.00	45.90	0.6	2,720	0.02%
2021/08/20	0	0.00	1	44.85	44.85	-1	2,792	-0.04%
2021/08/18	1	45.05	1	46.40	46.40	0	2,831	0.00%
2021/08/17	1	45.85	0	0.00	45.50	1	2,865	0.03%
2021/08/13	1	47.80	1	48.30	47.70	0	2,891	0.00%
2021/08/11	2	48.35	11	48.75	48.50	-9	2,980	-0.30%
2021/08/10	2	49.78	0	0.00	49.30	2	3,024	0.07%
2021/08/09	4	50.78	1	51.30	50.60	3	3,072	0.10%
2021/08/06	1	54.00	0	0.00	53.80	1	3,047	0.03%
2021/08/03	18	54.94	7	55.00	54.60	11	3,463	0.32%
2021/08/02	0	0.00	2	54.00	53.90	-2	3,378	-0.06%
2021/07/29	1	53.10	0	0.00	53.40	1	3,479	0.03%
2021/07/28	1	51.30	1	51.80	53.00	0	3,551	0.00%
2021/07/26	0	0.00	1	54.50	54.00	-1	3,896	-0.03%
2021/07/23	0	0.00	1	53.80	53.80	-1	4,227	-0.02%
2021/07/22	0	0.00	15	52.80	52.80	-15	4,906	-0.31%
2021/07/21	4	52.60	12	52.76	52.50	-8	5,796	-0.14%
2021/07/20	2	53.40	0	0.00	53.10	2	5,919	0.03%
2021/07/16	7	54.93	4	55.05	54.90	3	6,173	0.05%
2021/07/15	1	53.90	1	54.00	54.40	0	6,318	0.00%
2021/07/14	3	54.00	1	53.90	53.60	2	6,385	0.03%
2021/07/13	3	54.50	7	54.70	54.70	-4	6,481	-0.06%
2021/07/12	2	53.90	3	53.87	53.60	-1	6,465	-0.02%
2021/07/09	3	52.73	1	53.00	52.60	2	6,501	0.03%
2021/07/08	0	0.00	1	53.50	53.20	-1	6,645	-0.02%
2021/07/07	3	53.23	1	54.40	53.20	2	6,796	0.03%
2021/07/05	2.2	53.73	0	0.00	54.00	2.2	7,314	0.03%
2021/07/02	1	53.50	0	0.00	53.60	1	7,573	0.01%
2021/07/01	4	54.60	0	0.00	54.00	4	7,870	0.05%
2021/06/30	0	0.00	1	54.80	56.20	-1	7,959	-0.01%
2021/06/28	0	0.00	1	53.00	53.00	-1	7,979	-0.01%
2021/06/25	1	53.30	0	0.00	52.90	1	8,118	0.01%
2021/06/24	1	53.50	2	53.45	53.40	-1	8,468	-0.01%
2021/06/23	0	0.00	10	52.80	52.60	-10	8,563	-0.12%
2021/06/22	1	52.10	1	51.90	51.50	0	8,787	0.00%
2021/06/21	0	0.00	1	52.60	52.00	-1	8,935	-0.01%
2021/06/18	0	0.00	1	53.80	53.40	-1	8,969	-0.01%
2021/06/17	0	0.00	7	52.57	53.00	-7	9,017	-0.08%
2021/06/16	15	53.00	0	0.00	52.20	15	9,056	0.17%
2021/06/15	1	52.00	0	0.00	52.60	1	9,118	0.01%
2021/06/10	21	52.01	1	51.80	51.60	20	9,298	0.22%
2021/06/09	2	52.60	11	52.59	52.00	-9	9,379	-0.10%
2021/06/08	1	53.00	0	0.00	53.30	1	9,572	0.01%
2021/06/07	3	52.30	38	52.02	52.70	-35	9,647	-0.36%
2021/06/04	2	52.90	0	0.00	52.90	2	9,658	0.02%
2021/06/02	0	0.00	1	51.90	52.20	-1	9,744	-0.01%
2021/06/01	6	52.80	1	52.70	53.00	5	9,738	0.05%
2021/05/31	4	52.60	4	52.30	52.40	0	9,767	0.00%
2021/05/28	0	0.00	1	51.90	51.60	-1	9,821	-0.01%
2021/05/26	1	50.70	0	0.00	50.60	1	10,269	0.01%
2021/05/25	2	50.05	3	50.57	50.70	-1	10,416	-0.01%
2021/05/24	1	49.55	1	49.60	49.55	0	10,869	0.00%
2021/05/21	0	0.00	1	47.95	48.50	-1	11,724	-0.01%
2021/05/20	7	47.82	0	0.00	47.30	7	11,946	0.06%
2021/05/19	3	47.32	0	0.00	48.90	3	12,591	0.02%
2021/05/18	0	0.00	1	45.05	47.55	-1	12,771	-0.01%
2021/05/17	11	43.80	0	0.00	43.25	11	12,829	0.09%
2021/05/14	1	47.50	0	0.00	47.85	1	12,759	0.01%
2021/05/13	8	47.37	1	47.30	47.30	7	12,711	0.06%
2021/05/12	9	46.77	8	47.86	46.85	1	12,619	0.01%
2021/05/11	5	53.94	3	51.70	51.30	2	12,429	0.02%
2021/05/10	4	56.43	7	57.11	56.20	-3	12,281	-0.02%
2021/05/07	10	56.77	4	57.30	57.60	6	12,262	0.05%
2021/05/06	8	55.90	3	55.80	56.20	5	12,215	0.04%
2021/05/05	8	55.83	10	55.96	55.20	-2	12,182	-0.02%
2021/05/04	2	55.90	2	55.55	55.40	0	12,136	0.00%
2021/05/03	8	57.70	0	0.00	56.50	8	11,957	0.07%
2021/04/29	11	62.09	99	62.00	60.50	-88	11,757	-0.75%
2021/04/28	32	66.08	21	64.60	64.00	11	11,431	0.10%
2021/04/27	8	64.73	21	64.25	66.20	-13	10,762	-0.12%
2021/04/26	5	60.10	3	60.13	60.20	2	9,870	0.02%
2021/04/23	4	58.88	11	58.79	58.70	-7	9,753	-0.07%
2021/04/22	13	58.36	1	60.80	58.40	12	9,715	0.12%
2021/04/21	5	60.82	10	59.77	60.40	-5	9,543	-0.05%
2021/04/20	4	59.20	14	59.26	59.20	-10	9,330	-0.11%
2021/04/19	4	59.05	17	58.88	58.20	-13	9,285	-0.14%
2021/04/16	21	58.48	2	58.35	58.20	19	9,155	0.21%
2021/04/15	0	0.00	6	58.30	59.00	-6	9,124	-0.07%
2021/04/14	7	57.03	5	59.10	57.70	2	9,068	0.02%
2021/04/13	3	60.23	14.1	59.46	58.50	-11.1	8,985	-0.12%
2021/04/12	57	61.98	55	60.90	60.40	2	8,875	0.02%
2021/04/08	15	60.19	0	0.00	59.80	15	8,379	0.18%
2021/04/07	17	59.49	28	59.47	62.20	-11	8,163	-0.13%
2021/04/06	2	58.35	4.1	57.92	58.90	-2.1	7,958	-0.03%
2021/04/01	2	55.90	0	0.00	56.40	2	8,183	0.02%
2021/03/31	16	57.09	0	0.00	56.70	16	8,243	0.19%
2021/03/30	7	57.47	10	57.41	57.80	-3	8,167	-0.04%
2021/03/29	111	57.24	124	57.25	56.80	-13	8,044	-0.16%	大買/大賣/
2021/03/26	4	55.63	5	55.52	54.80	-1	7,706	-0.01%
2021/03/25	16	55.44	7	55.50	54.70	9	7,612	0.12%
2021/03/24	3	53.20	1	56.30	56.30	2	7,405	0.03%
2021/03/23	7	52.53	0	0.00	52.40	7	7,319	0.10%
2021/03/22	4	53.18	2	53.30	53.10	2	7,292	0.03%
2021/03/19	2	53.95	0	0.00	54.00	2	7,323	0.03%
2021/03/18	0	0.00	5	53.90	53.80	-5	7,372	-0.07%
2021/03/17	22	54.85	4	54.10	54.30	18	7,358	0.24%
2021/03/16	6	55.68	5	55.82	54.60	1	7,360	0.01%
2021/03/15	1	54.00	1	54.50	54.00	0	7,383	0.00%
2021/03/12	14.1	55.91	7	55.64	54.80	7.1	7,351	0.10%
2021/03/11	3	57.00	2	55.80	57.00	1	7,247	0.01%
2021/03/10	18	54.28	0	0.00	54.70	18	7,262	0.25%
2021/03/09	1	52.00	20	53.00	54.10	-19	7,713	-0.25%
2021/03/04	2	53.30	10	53.13	52.50	-8	7,809	-0.10%
2021/03/03	6	51.90	6	52.25	53.50	0	8,017	0.00%
2021/03/02	26	56.36	16	54.75	51.70	10	8,078	0.12%
2021/02/26	48	55.98	0	0.00	57.00	48	7,963	0.60%
2021/02/25	0.1	63.00	10	60.60	62.00	-9.9	7,698	-0.13%
2021/02/24	90	60.76	99	60.55	62.00	-9	7,580	-0.12%
2021/02/23	163	58.66	140	59.10	62.00	23	7,130	0.32%	大買/大賣/
2021/02/22	3	55.37	4	55.98	57.60	-1	6,411	-0.02%
2021/02/19	12	50.07	15	51.28	52.40	-3	6,230	-0.05%
2021/02/18	22	47.74	18	46.82	47.70	4	5,582	0.07%
2021/02/17	8	45.82	14	46.00	45.90	-6	5,386	-0.11%
2021/02/05	4	43.89	1	43.80	43.45	3	5,404	0.06%
2021/02/04	1	43.70	3	43.72	43.55	-2	5,435	-0.04%
2021/01/28	0	0.00	1	43.00	42.80	-1	5,728	-0.02%
2021/01/27	0	0.00	1	43.70	43.10	-1	5,728	-0.02%
2021/01/26	2	42.40	1	42.80	42.00	1	5,718	0.02%
2021/01/25	1	42.05	8	42.00	42.30	-7	5,710	-0.12%
2021/01/22	1	40.95	0	0.00	41.75	1	5,737	0.02%
2021/01/21	1	41.80	0	0.00	40.70	1	5,760	0.02%
2021/01/20	7	42.01	0	0.00	41.10	7	5,767	0.12%
2021/01/19	1	43.20	1	43.30	42.85	0	5,729	0.00%
2021/01/18	9	42.39	1	41.70	42.85	8	5,743	0.14%
2021/01/15	4	43.73	2	44.30	43.70	2	5,725	0.03%
2021/01/14	2	45.15	7	44.89	44.70	-5	5,709	-0.09%
2021/01/13	2	43.65	0	0.00	43.65	2	5,697	0.04%
2021/01/12	6	43.53	1	44.10	43.20	5	5,714	0.09%
2021/01/08	0	0.00	8	45.28	44.20	-8	5,821	-0.14%
2021/01/06	5	43.97	1	43.90	43.90	4	6,462	0.06%
2021/01/05	1	45.00	0	0.00	45.15	1	6,407	0.02%
2021/01/04	2	44.35	0	0.00	44.40	2	6,393	0.03%
2020/12/31	16	44.25	15	44.22	44.15	1	6,454	0.02%
2020/12/30	12	44.98	3	44.92	44.80	9	6,435	0.14%
2020/12/29	21	45.98	11	45.86	45.50	10	6,416	0.16%
2020/12/28	10	47.96	23	47.66	47.15	-13	6,317	-0.21%
2020/12/25	14	46.13	0	0.00	46.20	14	5,901	0.24%
2020/12/24	0	0.00	6	44.20	44.00	-6	5,814	-0.10%
2020/12/22	5	43.70	0	0.00	42.85	5	6,003	0.08%
2020/12/21	2	43.10	0.1	45.00	43.35	1.9	6,031	0.03%
2020/12/18	2	43.75	10	44.15	43.75	-8	6,070	-0.13%
2020/12/17	6	43.97	0	0.00	43.95	6	6,167	0.10%
2020/12/16	21	44.96	0	45.15	45.00	21	6,158	0.34%
2020/12/15	3	46.40	1	44.60	44.60	2	6,182	0.03%
2020/12/14	0	0.00	3	46.60	46.30	-3	6,144	-0.05%
2020/12/10	0	0.00	1	45.85	45.55	-1	6,286	-0.02%
2020/12/09	6	46.71	67	46.82	46.60	-61	6,404	-0.95%
2020/12/08	6	45.23	7	44.96	45.65	-1	6,589	-0.02%
2020/12/07	9	45.13	8	45.59	45.40	1	6,993	0.01%
2020/12/04	4	46.13	0	0.00	46.40	4	7,338	0.05%
2020/12/03	61	47.13	67	46.76	46.80	-6	7,607	-0.08%
2020/12/02	10	45.10	2	45.15	45.00	8	7,408	0.11%
2020/12/01	3	44.92	1	45.00	44.85	2	7,721	0.03%
2020/11/30	6.1	44.59	2	44.60	44.20	4.1	8,099	0.05%
2020/11/27	53	46.02	35	45.01	45.25	18	8,484	0.21%
2020/11/26	2	43.18	27	43.94	44.60	-25	8,462	-0.30%
2020/11/25	4	42.44	1	42.75	42.10	3	8,721	0.03%
2020/11/23	8	43.90	23	43.96	43.80	-15	9,394	-0.16%
2020/11/20	7	43.96	0	0.00	43.85	7	9,633	0.07%
2020/11/19	15	44.19	17	44.06	43.90	-2	9,908	-0.02%
2020/11/18	12	43.07	7	42.96	42.95	5	9,891	0.05%
2020/11/16	4	42.70	19	43.03	42.90	-15	9,928	-0.15%
2020/11/13	22	43.11	9	43.02	42.95	13	9,970	0.13%
2020/11/12	0	0.00	10	41.90	41.95	-10	9,868	-0.10%
2020/11/11	3	41.23	0	0.00	42.30	3	9,903	0.03%
2020/11/10	2	41.93	0	0.00	41.15	2	9,919	0.02%
2020/11/09	20	42.50	33.5	42.55	43.15	-13.5	9,890	-0.14%
2020/11/06	27	41.46	27	41.73	41.50	0	9,804	0.00%
2020/11/05	16	40.62	0	0.00	40.25	16	9,796	0.16%
2020/11/04	1	40.05	8	39.80	39.90	-7	9,815	-0.07%
2020/11/03	7	39.48	2	39.05	39.35	5	9,851	0.05%
2020/11/02	0	0.00	2	38.80	38.70	-2	9,866	-0.02%
2020/10/30	14	40.00	27	39.09	38.90	-13	9,922	-0.13%
2020/10/29	1.1	39.55	1	39.60	40.10	0.1	9,999	0.00%
2020/10/28	11	40.67	27	40.79	40.40	-16	9,958	-0.16%
2020/10/27	2	41.40	1	41.20	41.40	1	9,915	0.01%
2020/10/26	8	41.53	2	42.15	41.10	6	9,907	0.06%
2020/10/23	6	41.83	1	41.75	41.75	5	9,907	0.05%
2020/10/21	4	42.56	0	0.00	42.20	4	9,878	0.04%
2020/10/19	0	0.00	1	42.90	42.75	-1	9,853	-0.01%
2020/10/16	18	44.06	0	0.00	42.90	18	9,851	0.18%
2020/10/15	72	45.69	13	45.38	44.35	59	9,731	0.61%
2020/10/14	2.1	44.95	13	44.42	45.50	-10.9	9,337	-0.12%
2020/10/13	0	0.00	1	41.40	41.60	-1	9,032	-0.01%
2020/10/12	1	41.75	11	42.13	41.70	-10	9,014	-0.11%
2020/10/08	9.3	42.47	1	42.25	42.25	8.3	8,977	0.09%
2020/10/07	0	0.00	2	42.35	42.70	-2	8,888	-0.02%
2020/10/06	8	42.18	2	42.03	42.20	6	8,877	0.07%
2020/09/29	2	41.63	0	0.00	40.55	2	8,924	0.02%
2020/09/28	75	42.43	79	41.93	41.80	-4	9,002	-0.04%
2020/09/25	5	40.39	3	39.40	39.85	2	9,070	0.02%
2020/09/24	4	41.41	0	0.00	41.25	4	9,153	0.04%
2020/09/23	6	42.85	0	0.00	42.60	6	9,105	0.07%
2020/09/22	6	42.48	1	42.80	42.25	5	9,036	0.06%
2020/09/21	24	44.19	1	45.00	43.85	23	8,908	0.26%
2020/09/18	3	44.82	17	45.01	45.00	-14	8,834	-0.16%
2020/09/17	9	44.11	1	44.60	44.70	8	8,775	0.09%
2020/09/16	12	44.68	2	45.10	44.35	10	8,703	0.11%
2020/09/15	1	43.35	3	44.22	44.65	-2	8,526	-0.02%
2020/09/14	2	44.53	2	44.95	44.10	0	8,427	0.00%
2020/09/11	27	43.88	47	44.04	43.95	-20	8,259	-0.24%
2020/09/10	31	47.45	49	49.30	46.00	-18	7,942	-0.23%
2020/09/09	52	49.37	19	48.46	50.70	33	7,501	0.44%
2020/09/08	24	47.86	26	48.13	48.40	-2	7,051	-0.03%
2020/09/07	17	46.84	13	46.95	45.40	4	6,722	0.06%
2020/09/04	4	49.00	10	49.11	48.50	-6	6,500	-0.09%
2020/09/03	36	49.57	32	49.41	48.25	4	6,166	0.06%
2020/09/02	11	47.69	19	48.37	49.20	-8	5,732	-0.14%
2020/09/01	7	45.04	5	45.02	44.75	2	5,337	0.04%
2020/08/31	4	44.90	8	45.26	45.45	-4	5,126	-0.08%
2020/08/28	27	44.36	20	44.56	44.60	7	4,766	0.15%
2020/08/27	0	0.00	35	42.39	42.40	-35	4,190	-0.84%
2020/08/26	19	38.22	5	37.74	38.55	14	4,145	0.34%
2020/08/25	5	36.38	12	36.60	36.70	-7	3,926	-0.18%
2020/08/24	1	34.50	8	34.40	34.60	-7	3,605	-0.19%
2020/08/21	0	0.00	2	32.80	32.75	-2	3,551	-0.06%
2020/08/20	4	31.46	0	0.00	32.00	4	3,590	0.11%
2020/08/19	2	33.43	2	33.43	33.30	0	3,502	0.00%
2020/08/18	1	33.00	0	0.00	33.00	1	3,412	0.03%
2020/08/17	2	33.25	1	33.40	33.50	1	3,398	0.03%
2020/08/13	1	32.80	2	32.73	33.15	-1	3,322	-0.03%
2020/08/12	1	31.90	5	32.02	32.25	-4	3,282	-0.12%
2020/08/11	4	32.15	1	32.45	31.70	3	3,260	0.09%
2020/08/07	2	31.50	1	32.00	31.45	1	3,205	0.03%
2020/08/06	1	31.45	1	31.15	31.35	0	3,205	0.00%
2020/08/04	0	0.00	7	31.23	32.15	-7	3,288	-0.21%
2020/07/31	2	29.95	20	30.05	30.15	-18	3,193	-0.56%
2020/07/27	0	0.00	1	29.30	29.30	-1	3,192	-0.03%
2020/07/23	10	30.65	11	30.46	30.45	-1	3,158	-0.03%
2020/07/22	1	30.40	0	0.00	30.40	1	3,136	0.03%
2020/07/21	1	30.15	0	0.00	30.10	1	3,087	0.03%
2020/07/20	1	29.85	0	0.00	30.20	1	3,062	0.03%
2020/07/17	0	0.00	4	29.75	29.70	-4	3,040	-0.13%
2020/07/14	0	0.00	2	29.65	29.55	-2	3,090	-0.06%
2020/07/13	0	0.00	1	30.20	29.95	-1	3,073	-0.03%
2020/07/10	2	29.80	0	0.00	29.75	2	3,049	0.07%
2020/07/09	3	29.87	5	29.90	30.30	-2	2,978	-0.07%
2020/07/08	0	0.00	18	30.11	30.25	-18	2,935	-0.61%
2020/07/07	2	29.40	8	30.34	30.15	-6	2,884	-0.21%
2020/07/06	41	30.57	15	30.00	30.70	26	2,752	0.94%
2020/07/03	19	30.08	24	29.43	29.45	-5	2,559	-0.20%
2020/06/29	1	27.35	0	0.00	27.40	1	2,298	0.04%
2020/06/19	0	0.00	1	28.15	28.10	-1	2,270	-0.04%
2020/06/16	0	0.00	1	27.80	27.80	-1	2,197	-0.05%
2020/06/12	1	26.10	0	0.00	27.25	1	2,165	0.05%
2020/06/11	2	26.90	0	0.00	26.90	2	2,117	0.09%
2020/06/10	1	28.00	502	28.25	27.95	-501	2,050	-24.43%	大賣/鉅額交易
2020/06/09	100	28.60	0	0.00	28.35	100	2,036	4.91%
2020/06/08	11	28.62	35	28.73	28.30	-24	1,991	-1.20%
2020/06/05	22	28.28	2	28.25	28.40	20	1,915	1.04%
2020/06/04	75	28.53	9	28.72	28.45	66	1,892	3.49%
2020/06/03	52	28.35	2.1	28.19	28.00	49.9	1,843	2.71%
2020/06/02	24	28.03	25	28.37	27.75	-1	1,778	-0.06%
2020/05/29	4	26.74	4	26.95	27.35	0	1,567	0.00%
2020/05/28	69	27.68	1	27.95	27.00	68	1,551	4.38%
2020/05/27	160	27.81	42	27.11	27.80	118	1,456	8.10%	大買/鉅額交易
2020/05/26	0	0.00	170	26.76	26.85	-170	1,368	-12.42%	大賣/鉅額交易
2020/05/25	121	26.76	0	0.00	26.80	121	1,350	8.96%	大買/鉅額交易
2020/05/21	180	27.36	10	27.30	27.35	170	1,297	13.10%	大買/鉅額交易
2020/05/20	4	26.80	0	0.00	26.70	4	1,223	0.33%
2020/05/19	1	26.80	2	26.80	26.80	-1	1,210	-0.08%
2020/05/18	0	0.00	8	26.45	26.50	-8	1,174	-0.68%
2020/05/14	2	26.95	0	0.00	26.50	2	1,113	0.18%
2020/05/13	2	26.70	10	26.76	27.15	-8	1,063	-0.75%
2020/05/12	7	26.70	2	25.68	26.70	5	999	0.50%
2020/05/11	0	0.00	1	24.65	24.60	-1	820	-0.12%
2020/05/04	1	23.45	0	0.00	23.40	1	722	0.14%
2020/04/28	3	22.40	0	0.00	22.75	3	683	0.44%
2020/04/24	5	22.00	0	0.00	22.05	5	703	0.71%
2020/04/17	5	22.50	0	0.00	22.75	5	710	0.70%
2020/04/14	0	0.00	1	21.45	21.80	-1	705	-0.14%
2020/04/10	0	21.10	0	0.00	20.95	0	704	0.00%
2020/04/09	0	0.00	5	20.75	20.85	-5	707	-0.71%
2020/03/27	9	18.69	0	0.00	18.70	9	708	1.27%
2020/03/25	2	18.80	0	0.00	18.65	2	712	0.28%
2020/03/24	1	17.90	5	17.70	18.00	-4	728	-0.55%
2020/03/23	8	17.02	0	0.00	17.00	8	735	1.09%
2020/03/20	1	17.35	0	0.00	17.35	1	738	0.14%
2020/03/19	1	16.50	0	0.00	15.80	1	735	0.14%
2020/03/18	1	17.80	0	0.00	17.55	1	738	0.14%
2020/03/17	0	0.00	6	18.00	17.90	-6	752	-0.80%
2020/03/10	1	22.50	0	0.00	22.50	1	901	0.11%
2020/02/25	1	23.70	0	0.00	24.15	1	1,238	0.08%
2020/02/24	2	24.20	0	0.00	24.10	2	1,269	0.16%
2020/02/21	1	24.50	0	0.00	24.35	1	1,283	0.08%
2020/02/20	2	24.65	0	0.00	24.50	2	1,313	0.15%
2020/02/13	2	24.85	0	0.00	24.75	2	1,623	0.12%
2020/02/12	1	25.05	0	0.00	24.95	1	1,715	0.06%
2020/02/11	2	24.50	0	0.00	24.55	2	1,794	0.11%
2020/02/07	2	24.65	0	0.00	24.50	2	1,944	0.10%
2020/01/31	2	25.10	0	0.00	25.00	2	2,010	0.10%
2020/01/30	1	25.05	0	0.00	24.75	1	2,005	0.05%
2020/01/14	1	27.30	0	0.00	27.75	1	1,963	0.05%
2020/01/13	0	0.00	1	27.00	27.25	-1	1,954	-0.05%
2020/01/10	0	0.00	1	27.20	26.85	-1	1,954	-0.05%
2020/01/09	2	26.65	0	0.00	26.95	2	1,944	0.10%
2020/01/08	1	25.50	0	0.00	25.60	1	1,930	0.05%
2020/01/06	1	26.10	0	0.00	26.10	1	1,954	0.05%
2020/01/03	1	26.60	0	0.00	26.65	1	1,948	0.05%
2019/12/30	1	26.80	0	0.00	26.80	1	1,937	0.05%
2019/12/25	0	0.00	1	26.95	26.95	-1	1,936	-0.05%
2019/12/20	3	26.98	0	0.00	27.00	3	2,019	0.15%
2019/12/12	5	27.27	3	27.42	27.15	2	2,031	0.10%
2019/12/11	0	0.00	1	27.65	27.40	-1	2,029	-0.05%
2019/12/10	4	27.73	0	0.00	28.00	4	2,014	0.20%
2019/12/03	1	27.80	0	0.00	28.30	1	1,847	0.05%
2019/12/02	2	28.18	2	28.50	27.75	0	1,829	0.00%
2019/11/29	1	29.30	0	0.00	28.70	1	1,802	0.06%
2019/11/28	1	29.30	2	29.20	29.90	-1	1,784	-0.06%
2019/11/26	0	0.00	2	27.60	27.60	-2	1,626	-0.12%
2019/11/25	0	0.00	4	28.24	28.05	-4	1,602	-0.25%
2019/11/19	2	28.38	0	0.00	28.20	2	1,619	0.12%
2019/11/18	2	29.05	3	28.82	28.70	-1	1,585	-0.06%
2019/11/15	1	28.35	0	0.00	28.65	1	1,490	0.07%
2019/11/14	0	0.00	6	28.15	28.50	-6	1,430	-0.42%
2019/11/13	4	27.70	0	0.00	27.75	4	1,351	0.30%
2019/11/12	1	27.95	5	27.81	27.70	-4	1,313	-0.30%
2019/11/11	5	28.07	5	27.80	27.65	0	1,271	0.00%
2019/11/08	1	27.50	7	27.58	27.40	-6	1,178	-0.51%
2019/11/07	5	27.12	2	27.28	26.95	3	1,095	0.27%
2019/11/06	3	26.68	1	26.95	26.95	2	1,006	0.20%
2019/11/05	3	26.53	3	26.43	26.70	0	970	0.00%
2019/10/30	6	25.40	0	0.00	25.35	6	912	0.66%
2019/10/28	1	25.45	0	0.00	25.70	1	902	0.11%
2019/10/25	0	0.00	1	25.70	25.70	-1	900	-0.11%
2019/10/24	0	0.00	1	26.10	26.15	-1	909	-0.11%
2019/10/23	0	0.00	1	25.75	25.75	-1	904	-0.11%
2019/10/21	1	26.05	1	25.65	26.00	0	896	0.00%
2019/10/18	1	25.75	0	0.00	25.65	1	881	0.11%
2019/10/14	1	25.90	0	0.00	26.10	1	853	0.12%
2019/10/09	0	0.00	1	24.80	24.85	-1	812	-0.12%
2019/09/27	2	25.55	1	25.75	25.55	1	789	0.13%
2019/09/26	5	26.95	6	26.53	26.45	-1	771	-0.13%
2019/09/24	2	26.35	1	26.15	25.95	1	700	0.14%
2019/09/18	0	0.00	1	24.95	24.85	-1	612	-0.16%
2019/09/16	7	25.76	4	25.70	25.25	3	632	0.47%
2019/09/10	0	0.00	1	25.00	24.90	-1	596	-0.17%
2019/09/06	0	0.00	1	25.00	24.95	-1	584	-0.17%
2019/09/03	1	25.10	0	0.00	25.05	1	567	0.18%
2019/09/02	8	25.06	31	25.05	25.35	-23	555	-4.14%
2019/08/30	0	0.00	1	24.90	24.90	-1	491	-0.20%
2019/08/23	6	24.38	6	24.45	24.55	0	440	0.00%
2019/08/14	3	23.00	0	0.00	22.80	3	375	0.80%
2019/08/02	7	24.64	0	0.00	24.70	7	349	2.01%
2019/07/26	0	0.00	1	25.50	25.70	-1	368	-0.27%
2019/07/23	0	0.00	2	25.00	24.85	-2	357	-0.56%
2019/07/19	2	24.90	0	0.00	24.90	2	373	0.54%
2019/07/18	8	25.06	0	0.00	24.90	8	379	2.11%
2019/07/11	2	24.95	0	0.00	24.80	2	603	0.33%
2019/07/01	0	0.00	1	24.95	24.75	-1	956	-0.10%
2019/06/27	2	24.65	0	0.00	24.65	2	1,014	0.20%
2019/06/25	1	24.70	0	0.00	24.65	1	1,058	0.09%
2019/06/21	1	25.05	6	25.30	25.40	-5	1,228	-0.41%
2019/06/20	0	0.00	5	24.70	24.85	-5	1,211	-0.41%
2019/06/19	0	0.00	18	24.23	24.15	-18	1,213	-1.48%
2019/06/14	0	0.00	1	24.10	24.10	-1	1,311	-0.08%
2019/06/12	4	23.65	0	0.00	23.75	4	1,359	0.29%
2019/05/21	2	23.45	0	0.00	23.80	2	2,038	0.10%
2019/05/16	4	24.45	0	0.00	24.20	4	2,128	0.19%
2019/05/15	2	24.70	0	0.00	24.70	2	2,140	0.09%
2019/05/14	5	24.05	17	23.15	24.10	-12	2,187	-0.55%
2019/05/13	2	24.40	0	0.00	23.95	2	2,253	0.09%
2019/05/09	4	25.43	0	0.00	25.10	4	2,260	0.18%
2019/05/07	6	26.77	0	0.00	26.50	6	2,247	0.27%
2019/05/06	3	26.88	0	0.00	26.70	3	2,241	0.13%
2019/05/02	1	27.20	0	0.00	27.40	1	2,230	0.04%
2019/04/30	4	27.25	0	0.00	27.15	4	2,229	0.18%
2019/04/29	16	27.24	0	0.00	27.20	16	2,226	0.72%
2019/04/26	3	27.77	0	0.00	27.70	3	2,218	0.14%
2019/04/24	4	28.25	0	0.00	28.20	4	2,207	0.18%
2019/04/23	0	0.00	20	28.40	28.05	-20	2,200	-0.91%
2019/04/19	1	29.35	41	28.87	29.35	-40	2,157	-1.85%
2019/04/16	4	28.50	10	28.53	28.65	-6	1,985	-0.30%
2019/04/11	0	0.00	2	27.95	27.90	-2	1,837	-0.11%
2019/04/08	0	0.00	10	28.10	28.15	-10	1,781	-0.56%
2019/04/03	10	28.68	0	0.00	28.40	10	1,766	0.57%
2019/04/01	20	27.20	10	27.20	27.25	10	1,605	0.62%
2019/03/29	0	0.00	2	27.65	27.55	-2	1,586	-0.13%
2019/03/27	12	28.42	4	28.38	28.40	8	1,563	0.51%
2019/03/22	1	27.20	0	0.00	27.15	1	1,432	0.07%
2019/03/21	1	27.50	0	0.00	27.40	1	1,539	0.06%
2019/03/19	1	28.35	0	0.00	28.05	1	1,532	0.07%
2019/03/15	0	0.00	8	27.45	27.25	-8	1,428	-0.56%
2019/03/13	10	27.70	10	27.75	27.40	0	1,402	0.00%
2019/03/12	0	0.00	2	27.90	27.35	-2	1,360	-0.15%
2019/03/11	10	27.94	3	27.70	27.50	7	1,345	0.52%
2019/03/08	0	0.00	8	26.81	27.30	-8	1,328	-0.60%
2019/03/07	18	27.49	17	27.52	27.20	1	1,308	0.08%
2019/03/06	8	27.13	9	27.84	28.00	-1	1,268	-0.08%
2019/03/05	11	27.13	8	26.99	27.15	3	1,186	0.25%
2019/02/20	1	25.80	9	25.86	25.45	-8	894	-0.89%
2019/02/19	6	24.10	6	24.53	24.90	0	781	0.00%
2019/02/18	2	23.80	0	0.00	23.75	2	745	0.27%
2019/02/15	4	24.00	2	24.40	24.05	2	724	0.28%
2019/02/14	10	25.30	0	0.00	25.25	10	686	1.46%
2019/02/13	5	25.15	4	25.00	25.70	1	679	0.15%
2019/02/12	11	24.86	8	25.15	25.15	3	639	0.47%
2019/02/11	0	24.40	1	23.90	24.45	-1	570	-0.17%
2019/01/30	0	0.00	2	23.65	23.55	-2	551	-0.36%
2019/01/29	0	0.00	1	23.45	23.45	-1	549	-0.18%
2019/01/28	1	23.20	0	0.00	23.10	1	542	0.18%
2019/01/25	1	23.05	0	0.00	23.00	1	541	0.18%
2019/01/22	1	23.00	0	0.00	22.90	1	550	0.18%
2019/01/21	1	23.15	1	23.40	23.15	0	557	0.00%
2019/01/18	1	23.20	0	0.00	23.05	1	559	0.18%
2019/01/17	2	23.20	0	0.00	23.25	2	567	0.35%
2019/01/15	0	0.00	1	22.55	22.50	-1	559	-0.18%
2019/01/14	2	22.60	0	0.00	22.50	2	560	0.36%
2019/01/09	1	22.70	0	0.00	22.80	1	572	0.17%
2019/01/08	1	23.00	0	0.00	22.90	1	570	0.18%
2019/01/07	1	22.85	0	0.00	23.00	1	573	0.17%
2019/01/04	0	0.00	2	22.40	22.60	-2	580	-0.34%
2018/12/26	1	23.30	0	0.00	23.05	1	621	0.16%
2018/12/25	1	23.95	4	23.95	23.30	-3	619	-0.48%
2018/12/20	0	0.00	1	24.40	23.65	-1	604	-0.17%
2018/12/19	1	24.45	0	0.00	24.15	1	589	0.17%
2018/12/18	2	24.15	0	0.00	24.15	2	583	0.34%
2018/12/17	1	24.95	0	0.00	24.95	1	571	0.18%
2018/12/14	17	25.03	7	25.26	25.60	10	548	1.82%
2018/12/12	0	23.80	0	0.00	22.70	0	417	0.00%
2018/12/11	0	22.75	0	0.00	22.60	0	417	0.00%
2018/12/05	0	0.00	1	23.45	23.50	-1	431	-0.23%
2018/11/13	1	21.75	0	0.00	21.75	1	577	0.17%
2018/11/02	0	0.00	10	22.30	22.20	-10	755	-1.32%
2018/11/01	10	22.00	0	0.00	22.10	10	756	1.32%
2018/10/30	0	0.00	1	20.75	20.65	-1	767	-0.13%
2018/10/11	6	22.25	0	0.00	22.25	6	893	0.67%
2018/10/09	3	24.70	0	0.00	24.70	3	879	0.34%
2018/10/05	1	25.60	0	0.00	25.50	1	883	0.11%
2018/10/03	1	26.60	0	0.00	26.65	1	876	0.11%
2018/09/28	0	0.00	5	26.80	26.75	-5	937	-0.53%
2018/09/14	5	27.30	0	0.00	27.35	5	1,111	0.45%
2018/09/13	0	0.00	2	27.05	27.15	-2	1,128	-0.18%
2018/09/11	1	27.20	0	0.00	27.10	1	1,169	0.09%
2018/09/10	1	26.95	0	0.00	26.80	1	1,203	0.08%
2018/09/07	3	29.00	0	0.00	28.05	3	1,223	0.25%
2018/09/03	0	0.00	1	29.50	29.40	-1	1,657	-0.06%
2018/08/31	1	29.50	0	0.00	29.50	1	1,922	0.05%
2018/08/30	3	29.53	0	0.00	29.20	3	1,942	0.15%
2018/08/22	3	30.13	0	0.00	30.15	3	1,986	0.15%
2018/08/21	1	29.95	2	30.15	30.35	-1	1,986	-0.05%
2018/08/16	0	0.00	15	29.53	29.85	-15	1,985	-0.76%
2018/08/15	0	0.00	1	29.70	29.95	-1	1,977	-0.05%
2018/08/13	3	29.78	0	0.00	30.00	3	1,969	0.15%
2018/08/10	0	0.00	1	31.50	31.35	-1	1,951	-0.05%
2018/08/09	8	31.79	0	0.00	31.50	8	1,935	0.41%
2018/08/06	0	0.00	3	34.35	34.10	-3	1,858	-0.16%
2018/08/02	11	33.97	0	0.00	34.10	11	1,878	0.59%
2018/08/01	1	34.90	2	35.13	34.60	-1	1,932	-0.05%
2018/07/31	7	34.80	4	34.48	34.55	3	1,918	0.16%
2018/07/27	2	34.18	2	34.23	34.10	0	1,904	0.00%
2018/07/26	0	0.00	1	34.55	34.30	-1	1,901	-0.05%
2018/07/25	20	33.86	16	34.06	34.30	4	1,890	0.21%
2018/07/20	1	33.05	5	33.10	32.90	-4	1,858	-0.22%
2018/07/19	1	33.15	0	0.00	33.00	1	1,865	0.05%
2018/07/18	16	33.25	15	33.50	33.10	1	1,875	0.05%
2018/07/17	0	0.00	13	33.05	33.10	-13	1,871	-0.69%
2018/07/11	10	32.94	5	33.05	32.90	5	1,875	0.27%
2018/07/10	10	32.92	5	32.95	33.00	5	1,882	0.27%
2018/07/09	0	0.00	1	32.70	32.75	-1	1,911	-0.05%
2018/07/06	1	31.70	0	0.00	31.70	1	1,934	0.05%
2018/07/04	0	0.00	1	32.25	32.30	-1	1,915	-0.05%
2018/07/03	5	32.70	0	0.00	32.55	5	1,912	0.26%
2018/06/29	1	34.40	2	33.80	33.55	-1	1,897	-0.05%
2018/06/28	11	33.77	10	34.25	33.90	1	1,867	0.05%
2018/06/27	3	33.83	0	0.00	33.15	3	1,847	0.16%
2018/06/26	5	33.35	0	0.00	33.55	5	1,838	0.27%
2018/06/25	5	34.05	0	0.00	33.80	5	1,822	0.27%
2018/06/22	2	34.10	2	34.35	34.00	0	1,815	0.00%
2018/06/21	0	0.00	5	34.35	34.00	-5	1,809	-0.28%
2018/06/20	6	34.05	5	34.60	33.70	1	1,815	0.06%
2018/06/15	0	0.00	20	35.75	35.55	-20	1,768	-1.13%
2018/06/14	1	35.90	10	36.05	36.05	-9	1,735	-0.52%
2018/06/13	40	36.35	24	36.27	36.00	16	1,677	0.95%
2018/06/12	1	34.55	0	0.00	35.00	1	1,470	0.07%
2018/06/11	0	0.00	7	35.34	35.55	-7	1,428	-0.49%
2018/06/08	15	35.52	8	35.06	34.85	7	1,339	0.52%
2018/06/07	5	32.85	6	33.21	33.25	-1	1,085	-0.09%
2018/06/06	5	32.65	5	32.95	32.75	0	1,069	0.00%
2018/06/05	5	32.50	0	0.00	32.55	5	1,081	0.46%
2018/06/01	6	32.93	12	32.75	32.05	-6	1,082	-0.55%
2018/05/29	0	0.00	22	31.85	31.80	-22	1,058	-2.08%
2018/05/28	22	31.99	0	0.00	31.85	22	1,078	2.04%
2018/05/18	1	32.65	0	0.00	31.90	1	1,231	0.08%
2018/05/17	5	31.65	0	0.00	32.00	5	1,243	0.40%
2018/05/11	0	0.00	6	31.85	31.40	-6	1,357	-0.44%
2018/05/10	1	31.60	0	0.00	31.70	1	1,349	0.07%
2018/05/09	9	32.02	0	0.00	32.00	9	1,338	0.67%
2018/05/08	0	0.00	1	30.60	30.50	-1	1,279	-0.08%
2018/04/26	1	30.20	10	30.10	29.80	-9	1,391	-0.65%
2018/04/24	0	0.00	8	31.00	30.65	-8	1,470	-0.54%
2018/04/23	0	0.00	0	31.80	31.60	0	1,468	0.00%
2018/04/16	0	0.00	17	32.21	32.25	-17	1,546	-1.10%
2018/04/13	2	33.00	0	0.00	32.45	2	1,575	0.13%
2018/04/12	35	33.20	4	33.23	33.30	31	1,583	1.96%
2018/04/03	1	31.20	0	0.00	31.10	1	1,734	0.06%
2018/03/29	0	0.00	1	31.95	31.85	-1	1,788	-0.06%
2018/03/28	2	32.03	0	0.00	31.70	2	1,808	0.11%
2018/03/27	0	0.00	1	31.80	32.05	-1	1,835	-0.05%
2018/03/26	1	30.80	0	0.00	31.10	1	1,844	0.05%
2018/03/12	6	31.95	0	0.00	31.85	6	2,025	0.30%
2018/03/08	0	0.00	4	32.30	31.95	-4	2,096	-0.19%
2018/03/06	1	32.95	0	0.00	32.80	1	2,231	0.04%
2018/03/05	5	33.15	5	33.00	32.90	0	2,313	0.00%
2018/03/02	10	32.68	0	0.00	32.70	10	2,390	0.42%
2018/03/01	4	32.75	0	0.00	32.95	4	2,521	0.16%
2018/02/27	1	32.70	0	0.00	32.55	1	2,605	0.04%
2018/02/21	0	0.00	1	31.65	31.90	-1	3,201	-0.03%
2018/02/12	1	31.15	0	0.00	30.90	1	3,207	0.03%
2018/02/06	4	29.14	0	0.00	28.60	4	3,332	0.12%
2018/01/30	4	32.45	0	0.00	32.20	4	3,964	0.10%
2018/01/25	4	31.93	2	31.95	31.95	2	4,907	0.04%
2018/01/23	0	0.00	5	32.15	32.05	-5	5,090	-0.10%
2018/01/17	0	0.00	10	33.90	33.65	-10	5,438	-0.18%
2018/01/16	10	33.85	3.6	34.15	34.05	6.4	5,476	0.12%
2018/01/12	0	0.00	1	34.10	34.00	-1	5,586	-0.02%
2018/01/10	1	33.65	0	0.00	33.50	1	5,787	0.02%
2018/01/08	1	35.00	0	0.00	34.75	1	6,044	0.02%
2018/01/05	1	36.50	0	0.00	36.00	1	6,535	0.02%
2018/01/04	1	35.60	0	0.00	36.60	1	6,658	0.02%
2018/01/03	8	36.41	10	36.51	36.15	-2	6,630	-0.03%
2018/01/02	2	35.45	2	35.20	35.90	0	6,608	0.00%