僑威 (3078)-兆豐-台中港券商分點個股進出

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
77.5
漲跌
▲1.1
漲幅
+1.44%
成交量
1,481張
產業
上櫃電子零組件類股
527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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/05/08	1	77.50	3	77.57	77.50	-2	2,338	-0.09%
2024/05/07	1	75.00	0	0.00	76.40	1	2,331	0.04%
2024/05/03	1	77.10	1	77.20	76.90	0	2,345	0.00%
2024/05/02	1	76.30	3	77.07	77.10	-2	2,346	-0.09%
2024/04/30	0	0.00	2	75.10	75.60	-2	2,342	-0.09%
2024/04/29	0	0.00	3	74.80	75.40	-3	2,352	-0.13%
2024/04/26	2	73.95	0.5	74.10	73.70	1.6	2,390	0.06%
2024/04/24	0	0.00	1	74.20	74.30	-1	2,393	-0.04%
2024/04/23	0	0.00	1	74.10	73.50	-1	2,411	-0.04%
2024/04/22	7.5	74.30	1	73.60	73.50	6.5	2,419	0.27%
2024/04/19	1	76.10	3	76.00	76.10	-2	2,405	-0.08%
2024/04/18	0	0.00	1	77.30	78.20	-1	2,407	-0.04%
2024/04/17	1	77.60	0	0.00	77.40	1	2,422	0.04%
2024/04/16	1	77.50	5	77.30	77.10	-4	2,461	-0.16%
2024/04/15	0	0.00	5	79.10	78.60	-5	2,593	-0.19%
2024/04/11	8	77.73	0	0.00	77.80	8	2,626	0.30%
2024/04/09	1	79.30	1	79.10	78.90	0	2,704	0.00%
2024/04/02	2	79.70	0	0.00	79.60	2	2,920	0.07%
2024/03/29	3	79.10	0	0.00	79.20	3	2,968	0.10%
2024/03/28	2	79.60	0	0.00	79.50	2	2,986	0.07%
2024/03/26	1	79.10	19	79.66	79.10	-18	3,020	-0.60%
2024/03/25	0	0.00	10	80.90	80.50	-10	3,034	-0.33%
2024/03/22	10	80.81	1	81.00	81.00	9	3,053	0.29%
2024/03/21	0	0.00	4	81.95	81.60	-4	3,060	-0.13%
2024/03/20	0	0.00	3.8	81.55	82.00	-3.8	3,106	-0.12%
2024/03/18	3	81.20	0	0.00	80.50	3	3,196	0.09%
2024/03/15	1	79.80	5	79.70	80.00	-4	3,305	-0.12%
2024/03/14	8	79.81	15	79.93	79.30	-7	3,542	-0.20%
2024/03/13	11	77.70	9	77.64	77.80	2	4,053	0.05%
2024/03/12	7	78.11	6	78.38	78.40	1	4,126	0.02%
2024/03/11	10	77.36	2	77.25	77.90	8	4,156	0.19%
2024/03/08	15.4	80.13	4	80.40	79.30	11.4	4,164	0.27%
2024/03/07	17.3	82.48	0	82.10	81.60	17.3	4,190	0.41%
2024/03/06	22	84.43	40.1	85.50	84.00	-18.1	4,129	-0.44%
2024/03/05	6	82.92	0	0.00	83.60	6	3,947	0.15%
2024/03/04	1	83.40	0	0.00	83.00	1	3,982	0.03%
2024/03/01	1	82.90	11.1	83.48	82.70	-10.1	3,988	-0.25%
2024/02/29	2	82.20	0	0.00	82.00	2	4,057	0.05%
2024/02/27	1	81.40	4	83.00	81.80	-3	4,194	-0.07%
2024/02/26	5	83.10	8	83.10	83.10	-3	5,009	-0.06%
2024/02/23	0	0.00	8	82.81	81.90	-8	5,308	-0.15%
2024/02/22	0.2	82.30	5	82.80	82.70	-4.9	5,356	-0.09%
2024/02/21	0	0.00	3	82.40	82.40	-3	5,444	-0.06%
2024/02/20	1	82.40	0	0.00	82.70	1	5,479	0.02%
2024/02/19	0	0.00	2.5	83.12	83.20	-2.5	5,496	-0.05%
2024/02/16	9	82.49	5	82.20	83.10	4	5,588	0.07%
2024/02/15	5	81.20	11	81.23	82.20	-6	5,724	-0.10%
2024/02/05	1	80.50	4	80.45	79.80	-3	5,823	-0.05%
2024/02/02	2	79.40	1	79.80	79.60	1	5,872	0.02%
2024/02/01	2	79.50	0	0.00	79.00	2	5,946	0.03%
2024/01/31	0.4	79.30	1	78.90	78.80	-0.7	6,057	-0.01%
2024/01/29	0.3	79.70	0	0.00	79.70	0.3	6,240	0.00%
2024/01/23	1	80.30	1	80.30	80.20	0	6,599	0.00%
2024/01/22	0	0.00	6	80.08	80.70	-6	6,667	-0.09%
2024/01/19	1	78.40	0	0.00	78.70	1	6,846	0.01%
2024/01/18	1	78.50	0	0.00	78.00	1	6,960	0.01%
2024/01/17	5.1	78.77	0	0.00	77.80	5.1	7,288	0.07%
2024/01/12	0.1	78.70	0	0.00	78.00	0.1	7,564	0.00%
2024/01/11	0.4	78.39	1	79.00	79.00	-0.7	7,620	-0.01%
2024/01/10	8	77.44	0	0.00	77.40	8	7,775	0.10%
2024/01/09	15.4	78.77	63	78.73	78.30	-47.6	8,039	-0.59%
2024/01/08	1	81.30	0	0.00	81.30	1	8,046	0.01%
2024/01/05	4.1	81.70	4	81.90	81.80	0.1	8,493	0.00%
2024/01/04	5	82.52	1	82.40	81.60	4	8,691	0.05%
2024/01/03	1	83.40	0	83.10	83.00	1	8,692	0.01%
2024/01/02	0	84.30	0	84.10	83.90	0	8,732	0.00%
2023/12/29	3.1	83.97	0	0.00	84.20	3.1	8,851	0.04%
2023/12/28	21.6	84.01	3	84.53	84.80	18.6	8,890	0.21%
2023/12/27	1.1	82.62	2	82.75	82.60	-0.9	8,907	-0.01%
2023/12/26	23	82.96	1	82.70	82.70	22	8,961	0.25%
2023/12/25	1.3	82.88	0.5	83.00	82.70	0.8	9,008	0.01%
2023/12/22	25	82.97	1	83.20	83.00	24	9,019	0.27%
2023/12/21	2	83.25	0	0.00	82.90	2	9,045	0.02%
2023/12/20	5	83.62	0	0.00	83.20	5	9,062	0.06%
2023/12/19	8	82.70	0	0.00	82.90	8	9,089	0.09%
2023/12/18	10.1	83.26	4	83.35	83.30	6.1	9,166	0.07%
2023/12/15	30.1	83.73	6	83.63	83.20	24.1	9,244	0.26%
2023/12/14	3	84.20	0	0.00	83.80	3	9,271	0.03%
2023/12/13	11.5	83.89	8	83.60	83.80	3.5	9,276	0.04%
2023/12/12	22.5	84.46	0	0.00	84.00	22.5	9,315	0.24%
2023/12/11	25	85.48	17	85.71	85.30	8	9,265	0.09%
2023/12/08	18.1	87.77	68.1	86.88	87.70	-49.9	9,109	-0.55%
2023/12/07	3	84.07	3.1	84.32	83.60	-0.1	8,853	0.00%
2023/12/06	0.1	83.20	0	0.00	82.80	0.1	8,957	0.00%
2023/12/05	14	83.36	1	82.70	82.90	13	8,994	0.14%
2023/12/04	17	84.24	5	85.14	83.90	12	9,146	0.13%
2023/12/01	7.1	84.41	20	84.55	84.50	-13	9,155	-0.14%
2023/11/30	3	84.70	3	84.30	84.50	0	9,201	0.00%
2023/11/29	7	84.46	0	0.00	83.90	7	9,271	0.08%
2023/11/28	1.3	83.92	11	83.92	84.40	-9.7	9,517	-0.10%
2023/11/27	7.1	83.81	2.1	84.44	83.60	5	9,886	0.05%
2023/11/24	7	85.36	46.3	85.02	85.00	-39.3	9,861	-0.40%
2023/11/23	146.7	86.87	127	86.36	84.60	19.7	9,778	0.20%	大買/大賣/
2023/11/22	30	84.85	39.1	85.75	85.40	-9.1	9,040	-0.10%
2023/11/21	11	83.72	0	0.00	83.60	11	8,830	0.12%
2023/11/20	7	83.69	6	84.22	84.20	1	8,932	0.01%
2023/11/17	16	82.60	2.1	83.00	82.80	13.9	9,002	0.15%
2023/11/16	3.2	81.86	0	0.00	81.90	3.2	9,156	0.03%
2023/11/15	3	82.67	4	82.48	81.80	-1	9,259	-0.01%
2023/11/14	6	83.47	6	84.37	82.50	0	9,568	0.00%
2023/11/13	33	83.57	5	81.98	82.30	28	9,744	0.29%
2023/11/10	2	84.55	33.1	84.91	84.90	-31.1	9,948	-0.31%
2023/11/09	10.2	85.27	4	83.55	84.20	6.2	10,522	0.06%
2023/11/08	11	85.25	8	84.71	84.70	3	10,860	0.03%
2023/11/07	21.1	84.46	13	84.83	84.80	8.1	11,106	0.07%
2023/11/06	8	83.38	5	83.72	83.50	3	11,270	0.03%
2023/11/03	21	83.82	13	83.75	83.10	8	11,597	0.07%
2023/11/02	20	82.80	11	82.78	83.90	9	11,808	0.08%
2023/11/01	11.2	81.05	4	80.90	81.20	7.2	11,962	0.06%
2023/10/31	25	83.19	1	81.80	81.70	24	12,113	0.20%
2023/10/30	5	84.58	1.1	84.33	84.70	3.9	12,075	0.03%
2023/10/27	23	84.53	21	84.57	84.80	2	12,072	0.02%
2023/10/26	17	83.19	8	83.45	82.70	9	12,122	0.07%
2023/10/25	16.1	84.97	25	85.48	83.50	-8.9	12,295	-0.07%
2023/10/24	7.5	84.45	19	82.47	85.30	-11.5	12,105	-0.10%
2023/10/23	3	80.33	2	81.05	80.00	1	11,995	0.01%
2023/10/20	8	80.55	1	81.10	80.70	7	12,076	0.06%
2023/10/19	10.2	81.33	7	81.83	81.70	3.2	12,162	0.03%
2023/10/18	23.4	81.26	122	81.52	80.60	-98.6	12,231	-0.81%	大賣/
2023/10/17	26.2	84.85	11.1	84.68	83.80	15.1	12,246	0.12%
2023/10/16	12.2	84.12	2.1	83.96	84.40	10.1	12,366	0.08%
2023/10/13	98	84.83	26.2	84.81	84.00	71.8	13,411	0.54%
2023/10/12	10	82.76	25.1	82.20	83.50	-15.1	13,339	-0.11%
2023/10/11	2	80.70	17	79.88	79.20	-15	13,437	-0.11%
2023/10/06	1	80.70	6	80.17	80.90	-5	13,554	-0.04%
2023/10/05	20	81.04	21	81.54	80.10	-1	13,613	-0.01%
2023/10/04	5	80.58	10	79.90	80.60	-5	13,649	-0.04%
2023/10/03	19	80.58	4	80.05	79.20	15	13,795	0.11%
2023/10/02	0	0.00	18	79.16	79.10	-18	13,861	-0.13%
2023/09/28	0	0.00	6	77.88	77.30	-6	13,976	-0.04%
2023/09/27	1	75.60	4	75.93	75.40	-3	14,331	-0.02%
2023/09/26	8	77.50	0	0.00	76.10	8	14,535	0.06%
2023/09/25	2	76.80	3	76.60	77.00	-1	14,871	-0.01%
2023/09/22	0	0.00	2	74.65	75.90	-2	15,074	-0.01%
2023/09/21	26.1	74.66	1	75.10	74.40	25.1	15,147	0.17%
2023/09/20	1	76.40	0	0.00	76.40	1	15,341	0.01%
2023/09/19	13	78.08	12	78.85	77.20	1	15,572	0.01%
2023/09/18	18.1	77.65	4	77.90	77.50	14.1	15,756	0.09%
2023/09/15	0	0.00	3	80.03	78.90	-3	16,147	-0.02%
2023/09/14	5.3	79.29	1	79.80	79.80	4.3	16,256	0.03%
2023/09/13	5	77.30	6	77.63	78.20	-1	16,373	-0.01%
2023/09/12	34	78.67	11	78.18	78.00	23	16,841	0.14%
2023/09/11	22	82.72	13	84.53	81.60	9	16,789	0.05%
2023/09/08	6	82.85	5	82.66	82.50	1	17,020	0.01%
2023/09/07	5	83.64	4	84.27	83.60	1	17,950	0.01%
2023/09/06	0	83.60	6	84.00	82.80	-6	18,724	-0.03%
2023/09/05	22	81.72	5	82.30	82.20	17	18,786	0.09%
2023/09/04	59	80.71	28	80.83	80.80	31	19,062	0.16%
2023/09/01	22	83.40	15	83.53	82.00	7	19,547	0.04%
2023/08/31	30	83.73	28.3	83.04	85.50	1.7	19,692	0.01%
2023/08/30	5	81.02	0	0.00	81.70	5	19,704	0.03%
2023/08/29	2.1	79.67	0	0.00	79.80	2.1	19,820	0.01%
2023/08/28	8.7	80.76	1	79.50	78.90	7.7	19,960	0.04%
2023/08/25	6	81.73	5	82.40	81.70	1	19,972	0.01%
2023/08/24	31	82.39	28	82.04	80.40	3	20,139	0.01%
2023/08/23	13.5	83.12	3	83.57	81.80	10.5	20,314	0.05%
2023/08/22	17	85.99	1	86.90	84.20	16	20,351	0.08%
2023/08/21	5	84.84	15	85.17	85.30	-10	20,290	-0.05%
2023/08/18	35	86.12	25	86.53	84.40	10	20,559	0.05%
2023/08/17	13.5	86.24	19	87.99	89.00	-5.5	20,628	-0.03%
2023/08/16	16	84.06	6	84.42	86.90	10	20,446	0.05%
2023/08/15	23	85.35	26	85.90	84.80	-3	20,560	-0.01%
2023/08/14	13.1	83.98	41	84.07	82.40	-27.9	20,218	-0.14%
2023/08/11	26	82.44	17	84.15	82.20	9	20,029	0.04%
2023/08/10	15.3	81.70	54	81.37	79.70	-38.7	19,884	-0.19%
2023/08/09	13.2	85.02	6	85.28	85.40	7.2	19,734	0.04%
2023/08/08	14	84.49	16	84.18	84.10	-2	19,603	-0.01%
2023/08/07	2	83.10	7	82.83	83.30	-5	19,492	-0.03%
2023/08/04	5	81.08	9	80.47	81.00	-4	19,346	-0.02%
2023/08/02	9	77.31	10	76.49	75.70	-1	19,237	-0.01%
2023/08/01	2	78.60	2	78.80	78.60	0	19,252	0.00%
2023/07/31	5	80.16	12	80.27	78.70	-7	19,297	-0.04%
2023/07/28	23	81.03	18	79.53	81.40	5	19,197	0.03%
2023/07/27	3	78.43	7	79.04	78.10	-4	19,159	-0.02%
2023/07/26	12	77.83	8	78.40	76.70	4	19,339	0.02%
2023/07/25	7	78.29	11.2	78.69	77.80	-4.2	19,469	-0.02%
2023/07/24	6	77.72	2	77.70	77.70	4	19,539	0.02%
2023/07/21	21	79.99	15	79.15	79.90	6	19,525	0.03%
2023/07/20	34	78.13	6	78.78	78.90	28	19,553	0.14%
2023/07/19	35	76.36	3	76.43	76.90	32	19,616	0.16%
2023/07/18	55	84.31	112	87.82	78.90	-57	19,512	-0.29%	大賣/
2023/07/17	7	85.17	36	84.72	87.60	-29	18,885	-0.15%
2023/07/14	11	79.08	20.3	78.73	79.70	-9.3	18,851	-0.05%
2023/07/13	21	76.98	17	76.93	76.30	4	18,776	0.02%
2023/07/12	25	75.54	19	75.83	75.70	6	18,909	0.03%
2023/07/11	6	75.22	15	77.13	74.90	-9	19,029	-0.05%
2023/07/10	23.5	75.72	10	75.84	74.90	13.5	18,978	0.07%
2023/07/07	27	78.63	12	77.98	78.60	15	18,863	0.08%
2023/07/06	6	80.87	25	80.85	80.00	-19	18,926	-0.10%
2023/07/05	6	83.15	16	82.92	81.70	-10	18,912	-0.05%
2023/07/04	16	80.29	5	80.36	79.90	11	18,534	0.06%
2023/07/03	13	79.62	12	80.05	81.20	1	18,386	0.01%
2023/06/30	9	75.90	6	76.07	76.80	3	18,127	0.02%
2023/06/29	7	75.33	8	75.58	74.80	-1	17,944	-0.01%
2023/06/28	17	76.48	33	76.92	75.00	-16	17,843	-0.09%
2023/06/27	34	75.79	20	76.40	75.00	14	17,579	0.08%
2023/06/26	17	79.26	13	79.52	79.60	4	17,295	0.02%
2023/06/21	8	84.24	45	83.87	82.20	-37	17,029	-0.22%
2023/06/20	40	82.59	11	82.73	81.80	29	16,577	0.17%
2023/06/19	12	82.78	7.2	82.27	82.00	4.8	16,350	0.03%
2023/06/16	41	83.00	21	83.34	83.60	20	16,178	0.12%
2023/06/15	3	78.87	5.1	78.22	79.40	-2.1	15,636	-0.01%
2023/06/14	26	78.65	29	78.61	79.00	-3	15,448	-0.02%
2023/06/13	49	78.25	67	77.64	78.20	-18	15,043	-0.12%
2023/06/12	58	73.96	102	74.97	74.20	-44	14,123	-0.31%	大賣/
2023/06/09	0	0.00	15	71.50	72.00	-15	13,152	-0.11%
2023/06/08	14	65.95	19	65.98	65.50	-5	13,004	-0.04%
2023/06/07	33	66.68	46	67.33	68.20	-13	12,639	-0.10%
2023/06/06	19	63.62	30	63.91	64.00	-11	12,037	-0.09%
2023/06/05	38	62.59	13	63.25	62.60	25	11,588	0.22%
2023/06/02	11	60.12	6	60.75	59.90	5	11,161	0.04%
2023/06/01	5	59.02	17	59.27	59.90	-12	10,951	-0.11%
2023/05/31	3	58.17	3	58.53	58.00	0	10,743	0.00%
2023/05/30	13	58.65	5	59.70	58.50	8	10,599	0.08%
2023/05/29	10	60.12	46	59.69	61.00	-36	10,304	-0.35%
2023/05/26	32	57.11	10	57.30	56.80	22	9,945	0.22%
2023/05/25	4	59.55	5	59.78	58.90	-1	9,715	-0.01%
2023/05/24	27	60.71	29	60.44	59.70	-2	9,565	-0.02%
2023/05/23	28	59.93	54	59.81	59.70	-26	9,189	-0.28%
2023/05/22	14	57.35	13	57.61	57.60	1	8,693	0.01%
2023/05/19	26	57.75	37	58.18	55.90	-11	8,549	-0.13%
2023/05/18	12	56.97	4	56.70	57.00	8	8,065	0.10%
2023/05/17	30	55.19	51	55.66	56.00	-21	7,791	-0.27%
2023/05/16	10	54.00	36	55.04	54.30	-26	7,546	-0.34%
2023/05/15	23	53.25	13	53.88	52.70	10	7,323	0.14%
2023/05/12	36	54.14	81	54.71	55.00	-45	7,155	-0.63%
2023/05/11	17	52.22	12	52.17	52.00	5	6,911	0.07%
2023/05/10	19	53.71	3	53.77	53.70	16	6,742	0.24%
2023/05/09	25	54.09	21	55.51	53.80	4	6,631	0.06%
2023/05/08	9	55.62	5	56.00	55.50	4	6,492	0.06%
2023/05/05	13	54.27	4	54.63	54.30	9	6,343	0.14%
2023/05/04	6	55.23	7	55.30	55.60	-1	6,216	-0.02%
2023/05/03	35	56.97	11.5	56.47	56.60	23.5	6,033	0.39%
2023/05/02	6.5	57.06	21	57.16	56.90	-14.5	5,775	-0.25%
2023/04/28	14	54.36	15	54.35	54.40	-1	5,440	-0.02%
2023/04/27	19	52.79	19	52.77	52.30	0	5,192	0.00%
2023/04/26	14	50.96	4	51.35	50.90	10	4,991	0.20%
2023/04/25	22	51.95	8	52.20	52.00	14	4,840	0.29%
2023/04/24	24	53.98	39	54.25	53.10	-15	4,661	-0.32%
2023/04/21	33	52.52	12	52.73	51.50	21	4,400	0.48%
2023/04/20	35	56.20	24	57.73	54.70	11	4,074	0.27%
2023/04/19	47	55.89	22	56.00	56.70	25	3,489	0.72%
2023/04/18	13	53.08	15	52.36	51.60	-2	3,111	-0.06%
2023/04/17	12	53.71	34	52.26	53.40	-22	2,863	-0.77%
2023/04/14	19	49.58	168	49.19	49.35	-149	2,510	-5.93%	大賣/鉅額交易
2023/04/13	7	48.47	8.3	48.01	48.00	-1.3	2,258	-0.06%
2023/04/12	32	49.43	19	49.86	49.55	13	2,122	0.61%
2023/04/11	9	47.46	13	48.16	48.45	-4	1,952	-0.20%
2023/04/10	2	45.38	35	45.56	45.60	-33	1,676	-1.97%
2023/04/06	8	42.17	6	43.48	43.60	2	1,425	0.14%
2023/03/31	26	42.78	39	43.01	44.30	-13	1,330	-0.98%
2023/03/30	0	0.00	8	41.66	41.95	-8	1,203	-0.66%
2023/03/29	32	40.44	7	40.84	40.65	25	1,133	2.21%
2023/03/28	87	39.95	0	0.00	40.20	87	1,092	7.96%
2023/03/27	0	40.00	0	40.15	39.80	0	1,048	0.00%
2023/03/23	4	38.80	5.3	39.28	38.80	-1.3	991	-0.13%
2023/03/22	15	38.69	0	0.00	38.80	15	969	1.55%
2023/03/21	0	0.00	7	38.94	39.10	-7	942	-0.74%
2023/03/20	12	38.00	38	38.31	38.10	-26	901	-2.88%
2023/03/17	0	0.00	17.5	37.95	37.70	-17.5	864	-2.03%
2023/03/16	7.5	35.79	1	36.75	36.50	6.5	780	0.83%
2023/03/15	6	36.64	4	36.91	36.10	2	741	0.27%
2023/03/14	7	36.36	0	0.00	36.45	7	637	1.10%
2023/03/13	18	35.70	0	0.00	35.55	18	613	2.93%
2023/03/10	0	34.50	1	34.10	34.10	-1	568	-0.18%
2023/03/09	0	0.00	0.1	34.70	34.60	-0.1	568	-0.02%
2023/03/08	0	35.05	0	0.00	34.90	0	565	0.00%
2023/03/02	1	32.80	0	0.00	32.75	1	512	0.20%
2023/02/22	0	0.00	1	33.10	33.40	-1	486	-0.21%
2023/02/21	10	33.57	10	34.00	33.85	0	474	0.00%
2023/02/17	10	32.15	5	32.20	32.20	5	405	1.23%
2023/02/15	16	31.34	29	31.43	31.25	-13	355	-3.65%
2023/01/30	1	28.90	0	0.00	28.85	1	320	0.31%
2023/01/17	1	28.70	0	0.00	28.65	1	321	0.31%
2023/01/12	1	28.85	0	0.00	28.85	1	328	0.30%
2023/01/11	1	28.80	0	0.00	28.95	1	328	0.30%
2022/12/26	0	0.00	1	28.45	28.40	-1	333	-0.30%
2022/12/01	0	0.00	1	27.90	27.75	-1	260	-0.38%
2022/11/18	1	26.85	0	0.00	26.90	1	263	0.38%
2022/10/31	1	23.80	0	0.00	23.90	1	264	0.38%
2022/10/27	0	24.70	0	0.00	24.25	0	262	0.00%
2022/10/12	0	26.95	0	0.00	26.70	0	236	0.00%
2022/10/06	0	0.00	4	28.16	27.95	-4	236	-1.69%
2022/09/28	0	27.60	0	0.00	27.55	0	243	0.00%
2022/09/01	0	30.65	0	0.00	30.50	0	287	0.00%
2022/08/31	0	30.95	0	0.00	30.70	0	288	0.00%
2022/08/17	0	0.00	2	34.95	35.20	-2	240	-0.83%
2022/08/12	0	0.00	2	34.10	34.10	-2	229	-0.87%
2022/07/28	0	0.00	0	32.80	32.75	0	240	0.00%
2022/07/27	0	0.00	0	32.60	32.65	0	239	0.00%
2022/07/26	0	0.00	0	32.85	32.80	0	238	0.00%
2022/07/20	0	0.00	0	32.40	32.20	0	248	0.00%
2022/07/18	0	0.00	0	31.00	31.25	0	251	0.00%
2022/07/14	1	29.60	0	0.00	30.40	1	264	0.38%
2022/07/13	2	30.00	0	0.00	29.85	2	263	0.76%
2022/07/07	0	0.00	6	29.85	29.95	-6	263	-2.28%
2022/07/06	1	29.25	0	0.00	29.00	1	264	0.38%
2022/07/04	0	0.00	4	29.75	29.70	-4	270	-1.48%
2022/06/24	0	0.00	0	33.50	33.45	0	270	0.00%
2022/06/22	5	34.00	0	0.00	33.65	5	291	1.72%
2022/06/01	0	0.00	3	36.85	36.75	-3	378	-0.79%
2022/05/27	0	0.00	0	35.50	35.40	0	387	0.00%
2022/05/26	1	35.30	0	0.00	35.35	1	392	0.25%
2022/05/11	0	35.00	0	0.00	34.50	0	443	0.00%
2022/05/06	0	36.00	0	0.00	35.85	0	447	0.00%
2022/04/26	1	36.15	4	36.25	36.25	-3	463	-0.65%
2022/04/20	4	37.91	6	37.85	37.95	-2	468	-0.43%
2022/04/19	0.5	37.00	1	36.60	36.70	-0.5	462	-0.11%
2022/04/18	0	36.45	0	0.00	35.95	0	464	0.00%
2022/04/11	7	36.66	7	36.40	36.40	0	485	0.00%
2022/04/01	0	38.30	0	0.00	37.80	0	492	0.00%
2022/03/29	0	0.00	0	38.05	38.05	0	508	0.00%
2022/03/21	6	36.60	5	36.95	36.90	1	515	0.19%
2022/03/18	0	36.70	2	36.00	36.20	-2	524	-0.38%
2022/03/17	0	36.00	0	0.00	35.65	0	534	0.00%
2022/03/16	6	35.29	6	34.65	34.75	0	539	0.00%
2022/03/15	1	36.00	0	0.00	35.55	1	544	0.18%
2022/03/11	0	36.70	0	0.00	36.40	0	568	0.00%
2022/03/10	1	36.50	0	0.00	36.60	1	570	0.18%
2022/03/09	0	36.60	0	0.00	36.40	0	568	0.00%
2022/03/08	0	38.40	0	0.00	37.60	0	554	0.00%
2022/03/07	14	38.78	0	0.00	38.50	14	552	2.53%
2022/03/04	1	39.80	2	39.95	39.75	-1	554	-0.18%
2022/02/25	51	38.95	0	0.00	39.00	51	942	5.41%
2022/02/23	55	39.11	0	0.00	39.45	55	947	5.81%
2022/02/22	0	0.00	2	38.90	38.90	-2	948	-0.21%
2022/02/21	10	39.65	0	0.00	39.60	10	952	1.05%
2022/02/18	3	39.52	0	0.00	39.45	3	953	0.31%
2022/02/14	1	38.50	0	0.00	38.35	1	965	0.10%
2022/02/08	1	38.80	0	0.00	39.00	1	982	0.10%
2022/02/07	0	0.00	2	38.45	38.40	-2	988	-0.20%
2022/01/26	1	37.55	0	0.00	37.60	1	995	0.10%
2022/01/21	1	38.35	0	0.00	38.35	1	1,025	0.10%
2022/01/12	1	38.50	0	0.00	38.50	1	1,062	0.09%
2022/01/10	0	0.00	1	38.60	38.55	-1	1,081	-0.09%
2022/01/07	1	38.65	3	39.00	38.65	-2	1,082	-0.18%
2022/01/05	2	39.45	0	0.00	39.30	2	1,086	0.18%
2021/12/30	4	39.90	0	0.00	39.70	4	1,109	0.36%
2021/12/29	3	39.83	0	0.00	39.80	3	1,110	0.27%
2021/12/28	3	39.30	0	0.00	39.35	3	1,112	0.27%
2021/12/27	3	39.45	2	39.25	39.45	1	1,122	0.09%
2021/12/23	0	0.00	2	39.25	39.20	-2	1,124	-0.18%
2021/12/21	1	38.40	0	0.00	38.75	1	1,134	0.09%
2021/12/14	1	38.00	0	0.00	37.90	1	1,134	0.09%
2021/12/13	3	38.63	0	0.00	38.50	3	1,124	0.27%
2021/12/09	3	39.18	0	0.00	39.00	3	1,113	0.27%
2021/12/08	2	39.83	0	0.00	39.60	2	1,100	0.18%
2021/12/03	0	0.00	2	40.10	40.00	-2	1,108	-0.18%
2021/12/02	0	0.00	2	39.85	39.50	-2	1,128	-0.18%
2021/11/30	0	0.00	4	39.79	39.55	-4	1,158	-0.35%
2021/11/29	4	39.05	0	0.00	39.25	4	1,164	0.34%
2021/11/26	5	40.34	0	0.00	40.10	5	1,148	0.44%
2021/11/25	12	42.53	3	43.30	42.30	9	1,114	0.81%
2021/11/24	6	43.41	5	43.95	43.50	1	1,081	0.09%
2021/11/23	0	0.00	4	40.50	40.70	-4	840	-0.48%
2021/11/22	1	39.65	0	0.00	39.95	1	849	0.12%
2021/11/18	1	40.00	0	0.00	39.90	1	883	0.11%
2021/11/15	0	0.00	2	40.75	40.70	-2	908	-0.22%
2021/11/12	1	40.05	0	0.00	40.10	1	928	0.11%
2021/11/11	1	39.85	0	0.00	39.55	1	948	0.11%
2021/11/10	3	40.15	0	0.00	40.05	3	966	0.31%
2021/11/09	2	41.05	0	0.00	41.00	2	972	0.21%
2021/11/08	5	40.65	5	40.75	40.75	0	985	0.00%
2021/11/05	1	40.75	0	0.00	40.80	1	1,020	0.10%
2021/11/04	0	0.00	2	41.50	41.20	-2	1,063	-0.19%
2021/11/03	1	40.55	0	0.00	40.90	1	1,164	0.09%
2021/11/02	1	40.75	15	41.50	40.90	-14	1,171	-1.20%
2021/11/01	1	41.60	2	41.53	41.70	-1	1,177	-0.08%
2021/10/29	0	0.00	36	40.54	40.55	-36	1,199	-3.00%
2021/10/28	0	0.00	7	40.34	40.30	-7	1,345	-0.52%
2021/10/27	0	0.00	2	39.58	40.15	-2	1,359	-0.15%
2021/10/20	0	0.00	1	39.45	38.80	-1	1,492	-0.07%
2021/10/19	1	39.40	2	39.48	39.35	-1	1,540	-0.06%
2021/10/18	1	38.00	0	0.00	37.75	1	1,543	0.06%
2021/10/12	1	38.50	0	0.00	38.25	1	1,730	0.06%
2021/10/08	0	0.00	7	38.94	38.95	-7	1,767	-0.40%
2021/10/07	0	0.00	0	39.00	39.00	0	1,824	0.00%
2021/10/05	0	0.00	2	36.40	37.20	-2	1,978	-0.10%
2021/10/04	1	37.60	1	36.50	36.50	0	1,994	0.00%
2021/10/01	5	37.77	0	0.00	37.50	5	2,006	0.25%
2021/09/28	1	39.50	0	0.00	39.20	1	2,109	0.05%
2021/09/27	1	39.80	0	0.00	39.80	1	2,153	0.05%
2021/09/24	0	0.00	3	40.15	40.30	-3	2,281	-0.13%
2021/09/16	1	39.30	1	39.35	39.35	0	2,503	0.00%
2021/09/15	0	40.10	3	39.50	39.50	-3	2,542	-0.12%
2021/09/13	1	40.05	0	0.00	40.15	1	2,581	0.04%
2021/09/08	3	39.50	1	39.40	39.60	2	2,657	0.08%
2021/09/07	0	0.00	1	39.90	39.60	-1	2,661	-0.04%
2021/09/06	7	42.30	6	41.35	40.70	1	2,655	0.04%
2021/09/02	0	0.00	1	43.40	43.30	-1	2,648	-0.04%
2021/09/01	6	43.33	0	0.00	43.30	6	2,665	0.23%
2021/08/31	1	43.50	0	0.00	43.65	1	2,676	0.04%
2021/08/27	2	46.90	0	0.00	46.90	2	2,712	0.07%
2021/08/26	2	46.80	0	0.00	47.10	2	2,701	0.07%
2021/08/25	8	46.69	0	0.00	46.85	8	2,722	0.29%
2021/08/24	3	46.03	0	0.00	45.90	3	2,720	0.11%
2021/08/19	0	0.00	10	45.05	44.80	-10	2,812	-0.36%
2021/08/18	5	44.70	10	45.00	46.40	-5	2,831	-0.18%
2021/08/16	7	46.45	0	0.00	46.30	7	2,880	0.24%
2021/08/13	2	47.80	0	0.00	47.70	2	2,891	0.07%
2021/08/12	1	48.30	1	48.60	48.60	0	2,919	0.00%
2021/08/10	14	49.31	0	0.00	49.30	14	3,024	0.46%
2021/08/09	25	50.77	0	0.00	50.60	25	3,072	0.81%
2021/08/06	5	54.10	1	53.90	53.80	4	3,047	0.13%
2021/08/05	22	54.55	0	0.00	54.10	22	3,152	0.70%
2021/08/04	3	54.37	0	0.00	54.40	3	3,330	0.09%
2021/08/03	5	54.84	11	55.35	54.60	-6	3,463	-0.17%
2021/08/02	2	53.85	0	0.00	53.90	2	3,378	0.06%
2021/07/28	5	51.50	7	52.71	53.00	-2	3,551	-0.06%
2021/07/27	4	53.65	2	53.40	53.00	2	3,698	0.05%
2021/07/26	3	53.97	0	0.00	54.00	3	3,896	0.08%
2021/07/23	9	53.80	3	53.83	53.80	6	4,227	0.14%
2021/07/22	1	53.10	1	52.80	52.80	0	4,906	0.00%
2021/07/21	10	52.55	10	52.59	52.50	0	5,796	0.00%
2021/07/20	3	53.10	1	53.30	53.10	2	5,919	0.03%
2021/07/19	1	54.00	5	53.90	54.10	-4	5,980	-0.07%
2021/07/16	7	55.24	18	54.96	54.90	-11	6,173	-0.18%
2021/07/15	13	54.03	2	53.95	54.40	11	6,318	0.17%
2021/07/14	9	53.94	0	0.00	53.60	9	6,385	0.14%
2021/07/13	51	54.62	14	54.73	54.70	37	6,481	0.57%
2021/07/12	0	0.00	105	52.81	53.60	-105	6,465	-1.62%	大賣/鉅額交易
2021/07/09	1	52.60	1	52.60	52.60	0	6,501	0.00%
2021/07/08	3	53.17	2	53.20	53.20	1	6,645	0.02%
2021/07/07	1	54.30	3	53.90	53.20	-2	6,796	-0.03%
2021/07/06	9	53.16	0	0.00	53.10	9	7,190	0.13%
2021/07/05	2	53.35	1	53.90	54.00	1	7,314	0.01%
2021/07/02	5	53.36	2	54.00	53.60	3	7,573	0.04%
2021/07/01	17	54.49	2	56.50	54.00	15	7,870	0.19%
2021/06/30	12	55.53	18	54.24	56.20	-6	7,959	-0.08%
2021/06/29	7	52.50	0	0.00	52.30	7	7,895	0.09%
2021/06/25	5	53.70	6	53.37	52.90	-1	8,118	-0.01%
2021/06/24	0	0.00	5	53.80	53.40	-5	8,468	-0.06%
2021/06/23	0	0.00	5	52.70	52.60	-5	8,563	-0.06%
2021/06/22	2	51.70	0	0.00	51.50	2	8,787	0.02%
2021/06/21	5	52.00	0	0.00	52.00	5	8,935	0.06%
2021/06/17	0	0.00	11	52.22	53.00	-11	9,017	-0.12%
2021/06/16	0	0.00	1	52.80	52.20	-1	9,056	-0.01%
2021/06/15	0	0.00	3	52.00	52.60	-3	9,118	-0.03%
2021/06/11	0	0.00	2	51.70	51.60	-2	9,165	-0.02%
2021/06/09	1	52.00	0	0.00	52.00	1	9,379	0.01%
2021/06/08	14	53.45	5	53.30	53.30	9	9,572	0.09%
2021/06/04	3	52.93	6	52.90	52.90	-3	9,658	-0.03%
2021/06/03	2	52.70	5	52.70	52.70	-3	9,675	-0.03%
2021/06/02	4	52.65	0	0.00	52.20	4	9,744	0.04%
2021/06/01	1	52.90	1	53.10	53.00	0	9,738	0.00%
2021/05/31	5	52.68	0	0.00	52.40	5	9,767	0.05%
2021/05/28	1	50.90	1	51.90	51.60	0	9,821	0.00%
2021/05/26	5	50.50	6	50.60	50.60	-1	10,269	-0.01%
2021/05/25	0	0.00	5	51.60	50.70	-5	10,416	-0.05%
2021/05/24	1	49.55	1	49.00	49.55	0	10,869	0.00%
2021/05/21	5	48.47	15	48.31	48.50	-10	11,724	-0.09%
2021/05/20	12	47.68	7	48.70	47.30	5	11,946	0.04%
2021/05/19	5	47.61	6	48.57	48.90	-1	12,591	-0.01%
2021/05/18	3	47.03	5	46.85	47.55	-2	12,771	-0.02%
2021/05/17	12	44.40	7	46.32	43.25	5	12,829	0.04%
2021/05/14	10	47.95	0	0.00	47.85	10	12,759	0.08%
2021/05/13	0	0.00	14	47.58	47.30	-14	12,711	-0.11%
2021/05/12	7	48.86	2	46.88	46.85	5	12,619	0.04%
2021/05/11	17	52.45	12	51.72	51.30	5	12,429	0.04%
2021/05/10	10	56.25	0	0.00	56.20	10	12,281	0.08%
2021/05/07	2	57.00	11	57.09	57.60	-9	12,262	-0.07%
2021/05/06	3	55.43	3	55.90	56.20	0	12,215	0.00%
2021/05/05	10	55.42	6	56.48	55.20	4	12,182	0.03%
2021/05/04	9	54.52	27	54.67	55.40	-18	12,136	-0.15%
2021/05/03	36	57.91	6	57.77	56.50	30	11,957	0.25%
2021/04/29	19	61.16	16	62.11	60.50	3	11,757	0.03%
2021/04/28	34	65.25	29	65.01	64.00	5	11,431	0.04%
2021/04/27	18	63.87	32	64.12	66.20	-14	10,762	-0.13%
2021/04/26	7	60.20	13	60.53	60.20	-6	9,870	-0.06%
2021/04/23	1	59.20	5	58.92	58.70	-4	9,753	-0.04%
2021/04/22	20	59.75	19	59.98	58.40	1	9,715	0.01%
2021/04/21	8	59.74	16	60.11	60.40	-8	9,543	-0.08%
2021/04/20	11	59.11	1	59.00	59.20	10	9,330	0.11%
2021/04/19	5	58.38	8	59.40	58.20	-3	9,285	-0.03%
2021/04/16	7	58.24	2	58.80	58.20	5	9,155	0.05%
2021/04/15	3	58.87	6	58.63	59.00	-3	9,124	-0.03%
2021/04/14	16	57.37	12	58.31	57.70	4	9,068	0.04%
2021/04/13	9	59.43	4	60.33	58.50	5	8,985	0.06%
2021/04/12	27	61.58	15	61.16	60.40	12	8,875	0.14%
2021/04/09	8	58.48	15	59.11	58.50	-7	8,481	-0.08%
2021/04/08	13	60.42	3	60.23	59.80	10	8,379	0.12%
2021/04/07	13	60.38	22	59.61	62.20	-9	8,163	-0.11%
2021/04/06	9	58.39	42	58.02	58.90	-33	7,958	-0.41%
2021/04/01	9	56.38	2	57.30	56.40	7	8,183	0.09%
2021/03/31	35	56.94	2	57.20	56.70	33	8,243	0.40%
2021/03/30	8	57.40	5	57.52	57.80	3	8,167	0.04%
2021/03/29	13	57.48	9	57.56	56.80	4	8,044	0.05%
2021/03/26	11	54.96	5	55.78	54.80	6	7,706	0.08%
2021/03/25	18	55.27	2	55.50	54.70	16	7,612	0.21%
2021/03/24	3	54.10	14	54.96	56.30	-11	7,405	-0.15%
2021/03/23	12	52.81	0	0.00	52.40	12	7,319	0.16%
2021/03/22	8	53.29	1	53.90	53.10	7	7,292	0.10%
2021/03/19	9	53.89	4	54.10	54.00	5	7,323	0.07%
2021/03/18	21	53.91	9	54.10	53.80	12	7,372	0.16%
2021/03/17	6	54.13	1	55.30	54.30	5	7,358	0.07%
2021/03/16	10	54.85	5	55.14	54.60	5	7,360	0.07%
2021/03/15	2	53.60	0	0.00	54.00	2	7,383	0.03%
2021/03/12	16	55.13	0	0.00	54.80	16	7,351	0.22%
2021/03/11	3	56.60	18	56.08	57.00	-15	7,247	-0.21%
2021/03/10	12	54.48	13	54.79	54.70	-1	7,262	-0.01%
2021/03/09	13	52.38	3	53.73	54.10	10	7,713	0.13%
2021/03/08	0	0.00	9	53.78	53.00	-9	7,739	-0.12%
2021/03/05	3	51.80	0	0.00	52.20	3	7,759	0.04%
2021/03/04	3	52.60	1	53.50	52.50	2	7,809	0.03%
2021/03/03	3	51.93	3	52.33	53.50	0	8,017	0.00%
2021/03/02	12	54.56	0	0.00	51.70	12	8,078	0.15%
2021/02/26	12	56.13	18	55.80	57.00	-6	7,963	-0.08%
2021/02/25	5	61.42	5	62.38	62.00	0	7,698	0.00%
2021/02/24	110	60.05	24	61.28	62.00	86	7,580	1.13%	大買/
2021/02/23	30	59.48	50	59.63	62.00	-20	7,130	-0.28%
2021/02/22	17	56.75	11	56.58	57.60	6	6,411	0.09%
2021/02/19	23	50.86	44	50.65	52.40	-21	6,230	-0.34%
2021/02/18	0	0.00	48	46.73	47.70	-48	5,582	-0.86%
2021/02/17	9	45.62	28	45.90	45.90	-19	5,386	-0.35%
2021/02/05	2	43.45	4	43.95	43.45	-2	5,404	-0.04%
2021/02/04	0	0.00	23	43.50	43.55	-23	5,435	-0.42%
2021/02/03	3	42.72	10	42.97	42.50	-7	5,464	-0.13%
2021/02/02	8	42.31	2	42.40	42.20	6	5,545	0.11%
2021/02/01	10	42.01	4	42.30	42.10	6	5,661	0.11%
2021/01/29	10	43.16	28	43.88	42.60	-18	5,750	-0.31%
2021/01/28	0	0.00	26	43.07	42.80	-26	5,728	-0.45%
2021/01/26	0	0.00	6	42.83	42.00	-6	5,718	-0.10%
2021/01/25	1	42.05	2	42.25	42.30	-1	5,710	-0.02%
2021/01/22	3	41.60	6	41.02	41.75	-3	5,737	-0.05%
2021/01/21	8	41.10	7	41.01	40.70	1	5,760	0.02%
2021/01/20	13	41.86	1	41.85	41.10	12	5,767	0.21%
2021/01/19	3	42.90	7	43.30	42.85	-4	5,729	-0.07%
2021/01/18	14	42.37	17	42.94	42.85	-3	5,743	-0.05%
2021/01/15	45	43.91	1	44.15	43.70	44	5,725	0.77%
2021/01/14	3	44.07	12	44.84	44.70	-9	5,709	-0.16%
2021/01/13	1	43.65	3	43.95	43.65	-2	5,697	-0.04%
2021/01/12	29	43.78	5	43.50	43.20	24	5,714	0.42%
2021/01/11	27	44.51	20	44.52	44.40	7	5,707	0.12%
2021/01/08	32	44.77	8	44.63	44.20	24	5,821	0.41%
2021/01/07	4	43.78	8	44.28	43.95	-4	6,164	-0.06%
2021/01/06	13	44.12	11	44.04	43.90	2	6,462	0.03%
2021/01/05	2	45.15	14	45.44	45.15	-12	6,407	-0.19%
2021/01/04	6	44.43	6	44.40	44.40	0	6,393	0.00%
2020/12/31	16	44.23	8	44.51	44.15	8	6,454	0.12%
2020/12/30	26	44.93	2	45.40	44.80	24	6,435	0.37%
2020/12/29	18	45.86	4	46.45	45.50	14	6,416	0.22%
2020/12/28	40	47.45	31	47.65	47.15	9	6,317	0.14%
2020/12/25	4	46.13	16	45.34	46.20	-12	5,901	-0.20%
2020/12/24	7	44.04	3	44.32	44.00	4	5,814	0.07%
2020/12/23	3	43.58	4	43.15	43.55	-1	5,905	-0.02%
2020/12/22	7	42.97	9	43.65	42.85	-2	6,003	-0.03%
2020/12/21	15	42.97	8	43.25	43.35	7	6,031	0.12%
2020/12/18	18	44.13	19	44.05	43.75	-1	6,070	-0.02%
2020/12/17	8	44.33	7	44.92	43.95	1	6,167	0.02%
2020/12/16	1	45.00	5	45.14	45.00	-4	6,158	-0.06%
2020/12/15	10	46.55	10	46.30	44.60	0	6,182	0.00%
2020/12/14	2	46.03	11	45.80	46.30	-9	6,144	-0.15%
2020/12/11	23	45.31	31	45.08	44.95	-8	6,231	-0.13%
2020/12/10	23	45.70	5	45.82	45.55	18	6,286	0.29%
2020/12/09	34	46.66	16	46.82	46.60	18	6,404	0.28%
2020/12/08	2	45.65	4	45.08	45.65	-2	6,589	-0.03%
2020/12/07	28	45.61	16	45.87	45.40	12	6,993	0.17%
2020/12/04	10	46.31	3	46.43	46.40	7	7,338	0.10%
2020/12/03	33	47.47	19	46.48	46.80	14	7,607	0.18%
2020/12/02	2	44.85	1	45.35	45.00	1	7,408	0.01%
2020/12/01	13	44.70	15	45.08	44.85	-2	7,721	-0.03%
2020/11/30	7	44.54	0	0.00	44.20	7	8,099	0.09%
2020/11/27	0	0.00	9	45.02	45.25	-9	8,484	-0.11%
2020/11/26	2	44.65	40	43.84	44.60	-38	8,462	-0.45%
2020/11/25	16	42.40	0	0.00	42.10	16	8,721	0.18%
2020/11/24	8	43.24	0	0.00	43.10	8	9,288	0.09%
2020/11/23	7	43.71	2	43.55	43.80	5	9,394	0.05%
2020/11/20	0	0.00	6	44.18	43.85	-6	9,633	-0.06%
2020/11/19	10	43.99	42	43.92	43.90	-32	9,908	-0.32%
2020/11/18	1	42.75	32	43.01	42.95	-31	9,891	-0.31%
2020/11/17	4	42.28	6	43.04	42.10	-2	9,865	-0.02%
2020/11/16	7	42.61	7	42.65	42.90	0	9,928	0.00%
2020/11/13	13	42.88	19	42.89	42.95	-6	9,970	-0.06%
2020/11/12	23	42.18	0	0.00	41.95	23	9,868	0.23%
2020/11/11	3	41.42	11	41.63	42.30	-8	9,903	-0.08%
2020/11/10	14	41.93	9	41.48	41.15	5	9,919	0.05%
2020/11/09	13	42.61	11	42.73	43.15	2	9,890	0.02%
2020/11/06	16	42.13	32	41.53	41.50	-16	9,804	-0.16%
2020/11/05	0	0.00	5	40.68	40.25	-5	9,796	-0.05%
2020/11/03	3	39.48	13	39.67	39.35	-10	9,851	-0.10%
2020/11/02	0	0.00	3	38.70	38.70	-3	9,866	-0.03%
2020/10/30	5	39.37	2	39.90	38.90	3	9,922	0.03%
2020/10/29	8	39.14	2	40.23	40.10	6	9,999	0.06%
2020/10/28	10	40.70	2	41.65	40.40	8	9,958	0.08%
2020/10/27	5	41.01	1	41.60	41.40	4	9,915	0.04%
2020/10/26	3	41.10	2	42.20	41.10	1	9,907	0.01%
2020/10/23	1	42.20	0	0.00	41.75	1	9,907	0.01%
2020/10/22	3	41.53	0	0.00	41.60	3	9,904	0.03%
2020/10/21	7	42.55	0	0.00	42.20	7	9,878	0.07%
2020/10/20	1	42.90	0	0.00	42.85	1	9,869	0.01%
2020/10/19	8	42.68	0	0.00	42.75	8	9,853	0.08%
2020/10/16	3	43.22	1	43.70	42.90	2	9,851	0.02%
2020/10/15	47	45.48	48	46.02	44.35	-1	9,731	-0.01%
2020/10/14	16	43.88	45	44.19	45.50	-29	9,337	-0.31%
2020/10/13	4	41.43	0	0.00	41.60	4	9,032	0.04%
2020/10/12	34	42.38	0	0.00	41.70	34	9,014	0.38%
2020/10/08	21	42.72	10	42.72	42.25	11	8,977	0.12%
2020/10/07	4	42.55	3	42.40	42.70	1	8,888	0.01%
2020/10/06	2	41.90	6	42.25	42.20	-4	8,877	-0.05%
2020/10/05	4	41.71	8	41.54	42.10	-4	8,895	-0.04%
2020/09/30	4	40.76	5	41.05	41.00	-1	8,900	-0.01%
2020/09/29	4	40.79	0	0.00	40.55	4	8,924	0.04%
2020/09/28	19	42.38	9	42.34	41.80	10	9,002	0.11%
2020/09/25	3	39.33	6	40.93	39.85	-3	9,070	-0.03%
2020/09/24	11	41.40	2	41.93	41.25	9	9,153	0.10%
2020/09/23	1	42.60	7	43.44	42.60	-6	9,105	-0.07%
2020/09/22	2	42.65	1	42.25	42.25	1	9,036	0.01%
2020/09/21	8	43.96	0	0.00	43.85	8	8,908	0.09%
2020/09/18	4	44.85	2	44.78	45.00	2	8,834	0.02%
2020/09/17	3	44.18	6	44.58	44.70	-3	8,775	-0.03%
2020/09/16	12	44.71	19	45.67	44.35	-7	8,703	-0.08%
2020/09/15	11	43.65	21	44.67	44.65	-10	8,526	-0.12%
2020/09/14	23	44.26	16	45.06	44.10	7	8,427	0.08%
2020/09/11	45	44.18	21	43.70	43.95	24	8,259	0.29%
2020/09/10	34	48.01	18	48.48	46.00	16	7,942	0.20%
2020/09/09	29	49.76	26	50.28	50.70	3	7,501	0.04%
2020/09/08	21	47.88	146	47.34	48.40	-125	7,051	-1.77%	大賣/鉅額交易
2020/09/07	33	46.46	153	46.13	45.40	-120	6,722	-1.79%	大賣/鉅額交易
2020/09/04	18	48.54	72	48.73	48.50	-54	6,500	-0.83%
2020/09/03	24	49.45	25	48.97	48.25	-1	6,166	-0.02%
2020/09/02	11	48.00	104	46.57	49.20	-93	5,732	-1.62%	大賣/
2020/09/01	10	45.43	31	45.66	44.75	-21	5,337	-0.39%
2020/08/31	60	45.26	39	45.68	45.45	21	5,126	0.41%
2020/08/28	31	44.74	38	44.68	44.60	-7	4,766	-0.15%
2020/08/27	1	42.00	23	42.20	42.40	-22	4,190	-0.53%
2020/08/26	12	37.32	35	37.70	38.55	-23	4,145	-0.55%
2020/08/25	23	35.79	75	36.26	36.70	-52	3,926	-1.32%
2020/08/24	7	33.69	18	33.51	34.60	-11	3,605	-0.31%
2020/08/21	0	0.00	1	32.50	32.75	-1	3,551	-0.03%
2020/08/20	20	31.57	9	31.54	32.00	11	3,590	0.31%
2020/08/19	0	0.00	7	33.97	33.30	-7	3,502	-0.20%
2020/08/18	4	33.01	0	0.00	33.00	4	3,412	0.12%
2020/08/17	9	33.39	5	33.50	33.50	4	3,398	0.12%
2020/08/14	11	32.71	0	0.00	32.85	11	3,384	0.33%
2020/08/13	0	0.00	16	32.71	33.15	-16	3,322	-0.48%
2020/08/12	4	31.81	1	32.10	32.25	3	3,282	0.09%
2020/08/11	8	32.55	3	32.28	31.70	5	3,260	0.15%
2020/08/10	23	31.76	10	32.05	32.00	13	3,200	0.41%
2020/08/06	0	0.00	14	31.40	31.35	-14	3,205	-0.44%
2020/08/05	3	31.25	1	31.20	31.35	2	3,346	0.06%
2020/08/04	16	31.36	31	30.86	32.15	-15	3,288	-0.46%
2020/07/30	0	0.00	11	30.06	30.10	-11	3,199	-0.34%
2020/07/29	0	0.00	3	29.45	30.00	-3	3,200	-0.09%
2020/07/28	3	28.70	5	28.60	28.40	-2	3,195	-0.06%
2020/07/27	2	29.40	0	0.00	29.30	2	3,192	0.06%
2020/07/24	0	0.00	1	30.30	29.75	-1	3,185	-0.03%
2020/07/20	0	0.00	0	30.10	30.20	0	3,062	0.00%
2020/07/16	7	29.09	0	0.00	29.45	7	3,021	0.23%
2020/07/15	5	29.31	0	0.00	29.30	5	3,055	0.16%
2020/07/13	0	0.00	2	30.15	29.95	-2	3,073	-0.07%
2020/07/10	27	29.84	0	0.00	29.75	27	3,049	0.89%
2020/07/09	5	29.90	5	30.45	30.30	0	2,978	0.00%
2020/07/07	39	30.04	11	30.22	30.15	28	2,884	0.97%
2020/07/06	3	30.73	11	31.06	30.70	-8	2,752	-0.29%
2020/07/03	152	29.62	33	29.15	29.45	119	2,559	4.65%	大買/鉅額交易
2020/07/02	0	0.00	24	28.14	28.35	-24	2,348	-1.02%
2020/07/01	1	27.90	18	27.83	27.75	-17	2,318	-0.73%
2020/06/29	29	27.36	0	0.00	27.40	29	2,298	1.26%
2020/06/17	0	0.00	17	28.19	27.90	-17	2,223	-0.76%
2020/06/16	0	0.00	50	27.70	27.80	-50	2,197	-2.28%
2020/06/15	3	26.90	0	0.00	26.85	3	2,178	0.14%
2020/06/12	49	25.93	11	26.66	27.25	38	2,165	1.75%
2020/06/11	23	27.36	1	27.50	26.90	22	2,117	1.04%
2020/06/10	12	28.36	9	28.16	27.95	3	2,050	0.15%
2020/06/09	8	28.48	1	28.60	28.35	7	2,036	0.34%
2020/06/08	11	28.91	21	28.74	28.30	-10	1,991	-0.50%
2020/06/05	3	28.17	0	0.00	28.40	3	1,915	0.16%
2020/06/04	6	28.70	8	28.63	28.45	-2	1,892	-0.11%
2020/06/03	2	28.25	3	28.50	28.00	-1	1,843	-0.05%
2020/06/02	1	27.85	0	0.00	27.75	1	1,778	0.06%
2020/06/01	5	27.66	3	28.15	27.40	2	1,650	0.12%
2020/05/29	0	0.00	35	27.08	27.35	-35	1,567	-2.23%
2020/05/28	46	26.94	3	27.75	27.00	43	1,551	2.77%
2020/05/27	1	27.75	11	27.70	27.80	-10	1,456	-0.69%
2020/05/26	2	26.70	8	26.79	26.85	-6	1,368	-0.44%
2020/05/25	2	26.13	0	0.00	26.80	2	1,350	0.15%
2020/05/22	0	0.00	15	27.07	26.75	-15	1,335	-1.12%
2020/05/21	4	27.41	10	27.49	27.35	-6	1,297	-0.46%
2020/05/20	7	26.96	0	0.00	26.70	7	1,223	0.57%
2020/05/19	2	26.80	0	0.00	26.80	2	1,210	0.17%
2020/05/18	17	26.26	0	0.00	26.50	17	1,174	1.45%
2020/05/15	7	26.02	0	0.00	26.50	7	1,153	0.61%
2020/05/14	7	26.92	0	0.00	26.50	7	1,113	0.63%
2020/05/13	2	27.15	18	26.82	27.15	-16	1,063	-1.50%
2020/05/12	10	26.43	17	26.45	26.70	-7	999	-0.70%
2020/05/11	0	0.00	2	24.60	24.60	-2	820	-0.24%
2020/05/08	15	24.53	0	0.00	24.20	15	794	1.89%
2020/05/05	10	23.33	6	23.40	23.25	4	739	0.54%
2020/05/04	7	23.22	0	0.00	23.40	7	722	0.97%
2020/04/30	0	0.00	1	23.20	23.40	-1	696	-0.14%
2020/04/24	0	0.00	0.1	22.05	22.05	-0.1	703	-0.02%
2020/04/22	0	0.00	5	21.10	21.85	-5	709	-0.70%
2020/04/21	2	22.00	0	0.00	21.60	2	738	0.27%
2020/04/20	8	22.76	14	23.04	22.40	-6	752	-0.80%
2020/04/09	0	0.00	1	21.10	20.85	-1	707	-0.14%
2020/03/31	0	0.00	15	18.75	18.60	-15	706	-2.12%
2020/03/27	5	18.75	5	19.10	18.70	0	708	0.00%
2020/03/26	5	18.45	0	0.00	18.65	5	704	0.71%
2020/03/25	5	18.75	0	0.00	18.65	5	712	0.70%
2020/03/24	0	0.00	1	17.90	18.00	-1	728	-0.14%
2020/03/19	10	15.80	0	0.00	15.80	10	735	1.36%
2020/03/18	2	17.90	0	0.00	17.55	2	738	0.27%
2020/03/13	1	18.25	1	19.00	19.00	0	849	0.00%
2020/03/09	1	23.20	0	0.00	22.85	1	903	0.11%
2020/03/04	0	0.00	3	24.00	23.80	-3	1,022	-0.29%
2020/03/02	1	23.50	0	0.00	23.35	1	1,193	0.08%
2020/02/25	1	24.00	2	23.80	24.15	-1	1,238	-0.08%
2020/02/24	10	24.33	0	0.00	24.10	10	1,269	0.79%
2020/02/21	6	24.50	2	24.50	24.35	4	1,283	0.31%
2020/02/19	0	0.00	2	24.70	24.75	-2	1,402	-0.14%
2020/02/18	0	0.00	8	24.61	24.50	-8	1,464	-0.55%
2020/02/13	4	24.93	0	0.00	24.75	4	1,623	0.25%
2020/02/12	0	0.00	2	24.95	24.95	-2	1,715	-0.12%
2020/02/11	0	0.00	21	24.46	24.55	-21	1,794	-1.17%
2020/02/10	2	24.15	0	0.00	24.05	2	1,895	0.11%
2020/02/03	2	23.60	1	23.90	24.10	1	2,009	0.05%
2020/01/31	1	24.65	0	0.00	25.00	1	2,010	0.05%
2020/01/30	27	24.92	9	25.59	24.75	18	2,005	0.90%
2020/01/20	1	27.40	0	0.00	27.45	1	1,982	0.05%
2020/01/17	0	0.00	11	27.65	27.55	-11	1,990	-0.55%
2020/01/16	0	0.00	5	27.60	27.55	-5	1,995	-0.25%
2020/01/15	10	27.55	0	0.00	27.40	10	1,992	0.50%
2020/01/14	0	0.00	2	27.35	27.75	-2	1,963	-0.10%
2020/01/10	7	26.84	0	0.00	26.85	7	1,954	0.36%
2020/01/09	66	26.70	1	26.80	26.95	65	1,944	3.34%
2020/01/08	5	25.73	1	25.55	25.60	4	1,930	0.21%
2020/01/06	0	0.00	1	26.45	26.10	-1	1,954	-0.05%
2020/01/02	4	26.83	2	26.78	26.85	2	1,942	0.10%
2019/12/31	3	26.65	2	26.68	26.65	1	1,943	0.05%
2019/12/30	5	26.99	10	26.81	26.80	-5	1,937	-0.26%
2019/12/27	0	0.00	3	27.07	27.05	-3	1,933	-0.16%
2019/12/26	2	27.05	2	27.15	27.00	0	1,937	0.00%
2019/12/25	8	27.10	0	0.00	26.95	8	1,936	0.41%
2019/12/24	0	0.00	1	27.05	26.95	-1	1,951	-0.05%
2019/12/20	5	26.95	2	27.10	27.00	3	2,019	0.15%
2019/12/19	1	26.70	0	0.00	27.15	1	2,083	0.05%
2019/12/18	1	27.15	2	27.15	27.00	-1	2,066	-0.05%
2019/12/17	0	0.00	1	27.25	27.30	-1	2,060	-0.05%
2019/12/16	8	26.92	2	27.08	27.15	6	2,057	0.29%
2019/12/13	15	27.10	16	27.01	26.90	-1	2,051	-0.05%
2019/12/12	17	27.31	5	27.42	27.15	12	2,031	0.59%
2019/12/11	23	27.61	1	27.40	27.40	22	2,029	1.08%
2019/12/10	13	27.75	3	27.82	28.00	10	2,014	0.50%
2019/12/09	15	27.68	17	27.96	28.15	-2	1,941	-0.10%
2019/12/06	5	28.16	10	28.44	28.45	-5	1,894	-0.26%
2019/12/05	2	28.05	2	28.20	27.90	0	1,858	0.00%
2019/12/04	2	28.05	3	28.12	28.05	-1	1,849	-0.05%
2019/12/03	20	27.95	0	0.00	28.30	20	1,847	1.08%
2019/12/02	38	27.81	4	27.70	27.75	34	1,829	1.86%
2019/11/29	6	28.93	3	28.92	28.70	3	1,802	0.17%
2019/11/28	3	29.37	38	29.03	29.90	-35	1,784	-1.96%
2019/11/27	4	28.05	4	28.15	28.35	0	1,657	0.00%
2019/11/26	9	28.01	0	0.00	27.60	9	1,626	0.55%
2019/11/25	18	28.20	0	0.00	28.05	18	1,602	1.12%
2019/11/22	4	28.58	28	28.43	28.35	-24	1,592	-1.51%
2019/11/21	7	28.34	12	28.68	28.65	-5	1,593	-0.31%
2019/11/19	2	28.65	0	0.00	28.20	2	1,619	0.12%
2019/11/18	2	28.78	3	29.00	28.70	-1	1,585	-0.06%
2019/11/15	0	0.00	11	28.42	28.65	-11	1,490	-0.74%
2019/11/14	0	0.00	1	28.15	28.50	-1	1,430	-0.07%
2019/11/13	7	27.71	17	28.02	27.75	-10	1,351	-0.74%
2019/11/12	24	27.85	5	28.30	27.70	19	1,313	1.45%
2019/11/11	9	27.74	7	28.06	27.65	2	1,271	0.16%
2019/11/08	36	27.42	6	27.91	27.40	30	1,178	2.55%
2019/11/07	0	0.00	5	27.55	26.95	-5	1,095	-0.46%
2019/11/06	5	26.45	16	26.78	26.95	-11	1,006	-1.09%
2019/11/05	4	26.23	28	26.37	26.70	-24	970	-2.47%
2019/11/04	0	0.00	5	25.60	25.90	-5	914	-0.55%
2019/11/01	5	25.10	0	0.00	25.30	5	906	0.55%
2019/10/31	30	25.32	0	0.00	25.20	30	911	3.29%
2019/10/30	33	25.35	0	0.00	25.35	33	912	3.62%
2019/10/29	21	25.45	0	0.00	25.45	21	901	2.33%
2019/10/28	20	25.60	2	25.80	25.70	18	902	1.99%
2019/10/23	10	25.83	0	0.00	25.75	10	904	1.11%
2019/10/15	7	25.56	0	0.00	25.50	7	864	0.81%
2019/10/14	3	25.27	2	25.15	26.10	1	853	0.12%
2019/10/09	3	24.95	1	24.90	24.85	2	812	0.25%
2019/10/08	2	24.98	4	25.33	24.90	-2	807	-0.25%
2019/10/07	7	25.23	0	0.00	24.95	7	807	0.87%
2019/10/03	1	24.85	0	0.00	25.35	1	802	0.12%
2019/10/02	1	25.20	0	0.00	25.15	1	798	0.13%
2019/09/27	4	25.51	0	0.00	25.55	4	789	0.51%
2019/09/26	40	26.70	15	26.80	26.45	25	771	3.24%
2019/09/24	0	0.00	7	26.17	25.95	-7	700	-1.00%
2019/09/20	0	0.00	1	24.70	25.10	-1	616	-0.16%
2019/09/19	0	0.00	4	24.88	24.70	-4	613	-0.65%
2019/09/18	2	25.00	4	24.93	24.85	-2	612	-0.33%
2019/09/17	0	0.00	4	25.28	25.15	-4	611	-0.65%
2019/09/16	12	25.54	0	0.00	25.25	12	632	1.90%
2019/09/12	0	0.00	10	25.33	25.55	-10	620	-1.61%
2019/09/11	0	0.00	8	25.10	25.10	-8	601	-1.33%
2019/09/10	3	25.07	17	24.94	24.90	-14	596	-2.35%
2019/09/06	0	0.00	1	24.90	24.95	-1	584	-0.17%
2019/09/05	3	24.95	0	0.00	24.90	3	581	0.52%
2019/09/04	5	25.05	0	0.00	25.05	5	571	0.87%
2019/09/03	0	0.00	5	25.00	25.05	-5	567	-0.88%
2019/09/02	3	25.35	0	0.00	25.35	3	555	0.54%
2019/08/30	2	24.15	0	0.00	24.90	2	491	0.41%
2019/08/29	12	23.90	0	0.00	24.00	12	474	2.53%
2019/08/28	13	24.08	0	0.00	23.85	13	468	2.77%
2019/08/22	20	23.45	0	0.00	24.15	20	386	5.17%
2019/08/20	1	23.15	0	0.00	23.05	1	367	0.27%
2019/08/16	0	0.00	4	22.95	23.00	-4	372	-1.07%
2019/08/14	0	0.00	5	23.10	22.80	-5	375	-1.33%
2019/08/13	0	0.00	5	23.00	22.75	-5	370	-1.35%
2019/08/07	10	24.30	0	0.00	24.20	10	354	2.82%
2019/07/26	1	25.85	2	25.70	25.70	-1	368	-0.27%
2019/07/25	1	25.15	0	0.00	25.25	1	349	0.29%
2019/07/18	0	0.00	1	24.90	24.90	-1	379	-0.26%
2019/06/21	1	25.55	0	0.00	25.40	1	1,228	0.08%
2019/06/06	0	0.00	1	23.50	23.45	-1	1,436	-0.07%
2019/05/30	0	0.00	1	23.65	23.70	-1	1,863	-0.05%
2019/05/24	0	0.00	1	23.40	23.50	-1	1,905	-0.05%
2019/05/23	1	23.20	0	0.00	23.15	1	1,910	0.05%
2019/05/10	0	0.00	10	24.95	24.95	-10	2,264	-0.44%
2019/05/06	2	26.80	0	0.00	26.70	2	2,241	0.09%
2019/05/03	1	27.50	0	0.00	27.45	1	2,233	0.04%
2019/05/02	0	0.00	1	27.30	27.40	-1	2,230	-0.04%
2019/04/29	1	27.20	0	0.00	27.20	1	2,226	0.04%
2019/04/26	1	27.70	0	0.00	27.70	1	2,218	0.05%
2019/04/19	1	29.15	0	0.00	29.35	1	2,157	0.05%
2019/04/17	2	28.40	10	28.50	28.40	-8	2,007	-0.40%
2019/04/16	2	28.45	0	0.00	28.65	2	1,985	0.10%
2019/04/12	0	0.00	1	27.70	27.40	-1	1,847	-0.05%
2019/04/11	0	0.00	52	27.91	27.90	-52	1,837	-2.83%
2019/04/09	0	0.00	10	27.71	27.70	-10	1,797	-0.56%
2019/04/08	8	28.05	0	0.00	28.15	8	1,781	0.45%
2019/04/03	0	0.00	7	28.47	28.40	-7	1,766	-0.40%
2019/04/02	0	0.00	1	28.00	28.20	-1	1,645	-0.06%
2019/04/01	0	0.00	7	27.25	27.25	-7	1,605	-0.44%
2019/03/28	1	27.95	5	27.95	27.70	-4	1,574	-0.25%
2019/03/27	2	28.48	33	28.33	28.40	-31	1,563	-1.98%
2019/03/20	5	27.65	0	0.00	27.40	5	1,550	0.32%
2019/03/19	0	0.00	6	28.67	28.05	-6	1,532	-0.39%
2019/03/14	5	27.45	0	0.00	27.25	5	1,412	0.35%
2019/03/13	0	0.00	5	28.05	27.40	-5	1,402	-0.36%
2019/03/08	2	27.10	2	27.40	27.30	0	1,328	0.00%
2019/03/07	5	27.65	0	0.00	27.20	5	1,308	0.38%
2019/03/06	10	27.00	2	27.15	28.00	8	1,268	0.63%
2019/03/05	17	27.02	10	27.10	27.15	7	1,186	0.59%
2019/02/25	0	0.00	1	24.90	24.90	-1	915	-0.11%
2019/02/21	10	24.90	0	0.00	25.10	10	909	1.10%
2019/02/20	5	25.57	10	25.67	25.45	-5	894	-0.56%
2019/02/19	8	24.17	26	24.61	24.90	-18	781	-2.30%
2019/02/18	22	23.83	0	0.00	23.75	22	745	2.95%
2019/02/15	13	24.16	0	0.00	24.05	13	724	1.80%
2019/02/14	5	25.25	0	0.00	25.25	5	686	0.73%
2019/02/13	0	0.00	1	25.05	25.70	-1	679	-0.15%
2019/02/12	1	25.30	12	24.94	25.15	-11	639	-1.72%
2019/02/11	49	23.67	5	23.90	24.45	44	570	7.71%
2019/01/30	1	23.45	0	0.00	23.55	1	551	0.18%
2019/01/29	0	0.00	5	23.40	23.45	-5	549	-0.91%
2019/01/15	5	22.45	0	0.00	22.50	5	559	0.89%
2018/12/25	1	23.30	0	0.00	23.30	1	619	0.16%
2018/12/21	5	23.55	0	0.00	23.50	5	611	0.82%
2018/12/20	1	23.65	5	24.35	23.65	-4	604	-0.66%
2018/12/17	15	24.91	10	25.45	24.95	5	571	0.88%
2018/12/14	7	24.15	5	25.30	25.60	2	548	0.36%
2018/12/10	5	22.75	0	0.00	22.70	5	420	1.19%
2018/12/07	0	0.00	5	23.20	23.20	-5	427	-1.17%
2018/12/04	1	23.85	0	0.00	23.85	1	453	0.22%
2018/12/03	8	23.70	0	0.00	24.10	8	470	1.70%
2018/11/19	5	22.60	0	0.00	22.75	5	560	0.89%
2018/11/12	5	21.95	0	0.00	21.90	5	583	0.86%
2018/10/25	0	0.00	1	21.70	21.15	-1	794	-0.13%
2018/10/15	1	22.85	0	0.00	22.60	1	887	0.11%
2018/10/12	4	21.10	0	0.00	22.75	4	891	0.45%
2018/10/11	0	0.00	4	22.40	22.25	-4	893	-0.45%
2018/09/28	0	0.00	1	26.85	26.75	-1	937	-0.11%
2018/09/27	0	0.00	10	26.97	26.90	-10	953	-1.05%
2018/09/11	1	26.85	0	0.00	27.10	1	1,169	0.09%
2018/09/05	0	0.00	5	29.50	29.35	-5	1,498	-0.33%
2018/08/31	0	0.00	5	29.50	29.50	-5	1,922	-0.26%
2018/08/30	0	0.00	10	29.80	29.20	-10	1,942	-0.51%
2018/08/29	0	0.00	3	30.98	31.30	-3	1,919	-0.16%
2018/08/28	2	30.50	0	0.00	30.75	2	1,915	0.10%
2018/08/27	1	30.30	8	30.48	30.75	-7	1,912	-0.37%
2018/08/21	0	0.00	5	30.40	30.35	-5	1,986	-0.25%
2018/08/20	0	0.00	6	30.23	29.80	-6	1,992	-0.30%
2018/08/17	0	0.00	3	30.22	30.10	-3	1,989	-0.15%
2018/08/16	0	0.00	2	30.08	29.85	-2	1,985	-0.10%
2018/08/15	0	0.00	61	29.85	29.95	-61	1,977	-3.08%
2018/08/14	6	30.37	7	30.28	30.30	-1	1,973	-0.05%
2018/08/13	10	30.60	15	30.00	30.00	-5	1,969	-0.25%
2018/08/10	10	31.55	0	0.00	31.35	10	1,951	0.51%
2018/08/09	38	31.70	0	0.00	31.50	38	1,935	1.96%
2018/08/07	7	33.79	0	0.00	34.05	7	1,854	0.38%
2018/08/02	1	33.85	0	0.00	34.10	1	1,878	0.05%
2018/08/01	0	0.00	5	35.05	34.60	-5	1,932	-0.26%
2018/07/31	0	0.00	5	34.70	34.55	-5	1,918	-0.26%
2018/07/25	1	33.95	0	0.00	34.30	1	1,890	0.05%
2018/07/16	0	0.00	3	33.30	33.10	-3	1,869	-0.16%
2018/07/13	0	0.00	2	33.38	33.15	-2	1,874	-0.11%
2018/07/09	1	32.90	10	32.80	32.75	-9	1,911	-0.47%
2018/07/06	1	31.05	0	0.00	31.70	1	1,934	0.05%
2018/07/05	6	31.42	0	0.00	31.30	6	1,925	0.31%
2018/07/04	6	32.15	0	0.00	32.30	6	1,915	0.31%
2018/07/03	8	32.62	0	0.00	32.55	8	1,912	0.42%
2018/07/02	9	33.13	0	0.00	33.05	9	1,903	0.47%
2018/06/29	10	33.68	0	0.00	33.55	10	1,897	0.53%
2018/06/27	2	33.15	0	0.00	33.15	2	1,847	0.11%
2018/06/26	0	0.00	3	33.20	33.55	-3	1,838	-0.16%
2018/06/22	1	34.05	0	0.00	34.00	1	1,815	0.06%
2018/06/21	5	34.30	8	34.68	34.00	-3	1,809	-0.17%
2018/06/20	11	34.04	0	0.00	33.70	11	1,815	0.61%
2018/06/19	18	34.76	7	34.69	34.50	11	1,794	0.61%
2018/06/15	6	35.61	0	0.00	35.55	6	1,768	0.34%
2018/06/14	0	0.00	3	36.23	36.05	-3	1,735	-0.17%
2018/06/13	11	36.25	38	36.45	36.00	-27	1,677	-1.61%
2018/06/12	2	34.58	0	0.00	35.00	2	1,470	0.14%
2018/06/11	16	35.36	16	35.62	35.55	0	1,428	0.00%
2018/06/08	16	35.44	37	35.47	34.85	-21	1,339	-1.57%
2018/06/07	0	0.00	2	33.20	33.25	-2	1,085	-0.18%
2018/06/06	0	0.00	6	32.92	32.75	-6	1,069	-0.56%
2018/05/30	0	0.00	10	31.65	31.35	-10	1,045	-0.96%
2018/05/29	0	0.00	25	31.83	31.80	-25	1,058	-2.36%
2018/05/24	0	0.00	10	31.35	31.45	-10	1,172	-0.85%
2018/05/23	2	31.05	10	31.53	31.05	-8	1,192	-0.67%
2018/05/22	3	31.38	0	0.00	31.30	3	1,206	0.25%
2018/05/21	1	31.65	0	0.00	31.70	1	1,216	0.08%
2018/05/18	0	0.00	5	32.45	31.90	-5	1,231	-0.41%
2018/05/17	0	0.00	10	31.70	32.00	-10	1,243	-0.80%
2018/05/15	0	0.00	2	31.90	31.55	-2	1,303	-0.15%
2018/05/11	17	31.51	0	0.00	31.40	17	1,357	1.25%
2018/05/10	30	31.68	14	31.80	31.70	16	1,349	1.19%
2018/05/09	0	0.00	11	32.14	32.00	-11	1,338	-0.82%
2018/05/08	2	30.45	0	0.00	30.50	2	1,279	0.16%
2018/05/07	10	29.95	0	0.00	30.45	10	1,296	0.77%
2018/05/04	8	29.89	0	0.00	29.85	8	1,326	0.60%
2018/05/03	6	29.74	0	0.00	29.85	6	1,329	0.45%
2018/04/20	5	31.85	0	0.00	31.70	5	1,470	0.34%
2018/04/16	8	32.19	0	0.00	32.25	8	1,546	0.52%
2018/04/12	0	0.00	10	32.40	33.30	-10	1,583	-0.63%
2018/04/11	0.2	30.75	0	0.00	30.80	0.2	1,596	0.01%
2018/04/10	5	30.80	0	0.00	30.75	5	1,655	0.30%
2018/04/03	5	31.20	0	0.00	31.10	5	1,734	0.29%
2018/03/30	0	0.00	10	31.90	31.50	-10	1,773	-0.56%
2018/03/28	0	0.00	1	31.70	31.70	-1	1,808	-0.06%
2018/03/26	5	30.50	0	0.00	31.10	5	1,844	0.27%
2018/03/22	7	32.19	5	32.65	32.15	2	1,847	0.11%
2018/03/20	5	32.20	0	0.00	32.15	5	1,863	0.27%
2018/03/19	0	0.00	13	32.84	32.65	-13	1,885	-0.69%
2018/03/15	0	0.00	2	33.00	33.00	-2	1,938	-0.10%
2018/03/14	3	32.05	0	0.00	32.20	3	1,961	0.15%
2018/03/06	5	33.20	6	32.83	32.80	-1	2,231	-0.04%
2018/03/05	2	33.05	0	0.00	32.90	2	2,313	0.09%
2018/03/02	0	0.00	1	32.60	32.70	-1	2,390	-0.04%
2018/03/01	0	0.00	1	32.65	32.95	-1	2,521	-0.04%
2018/02/27	0	0.00	6	32.98	32.55	-6	2,605	-0.23%
2018/02/26	4	33.54	2	33.20	32.80	2	2,806	0.07%
2018/02/21	5	31.90	0	0.00	31.90	5	3,201	0.16%
2018/02/09	2	30.08	2	30.28	31.05	0	3,265	0.00%
2018/02/06	5	29.25	8	28.28	28.60	-3	3,332	-0.09%
2018/02/05	1	30.90	0	0.00	31.35	1	3,329	0.03%
2018/01/30	1	32.25	0	0.00	32.20	1	3,964	0.03%
2018/01/29	2	32.95	8	32.78	33.10	-6	4,471	-0.13%
2018/01/26	2	31.80	0	0.00	31.80	2	4,740	0.04%
2018/01/23	1	32.20	0	0.00	32.05	1	5,090	0.02%
2018/01/22	12	32.02	0	0.00	32.00	12	5,154	0.23%
2018/01/19	13	32.77	10	32.75	32.40	3	5,195	0.06%
2018/01/10	11	33.61	0	0.00	33.50	11	5,787	0.19%
2018/01/09	1	34.60	0	0.00	34.55	1	5,860	0.02%
2018/01/08	62	35.44	0	0.00	34.75	62	6,044	1.03%
2018/01/05	10	36.45	32	37.04	36.00	-22	6,535	-0.34%
2018/01/04	14	35.86	10	36.40	36.60	4	6,658	0.06%
2018/01/03	0	0.00	20	36.59	36.15	-20	6,630	-0.30%