僑威 (3078)-富邦-新店券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.6
漲跌
▲0.2
漲幅
+0.27%
成交量
954張
產業
上櫃電子零組件類股
529人加入追蹤

立即追蹤
本地時間:14:30

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

僑威 (3078)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	0	0.00	3	75.23	75.60	-3	2,342	-0.13%
2024/04/29	3	75.10	0.1	75.60	75.40	2.9	2,352	0.12%
2024/04/26	1.1	73.82	2	73.70	73.70	-0.9	2,390	-0.04%
2024/04/25	5	73.44	0	0.00	73.40	5	2,392	0.21%
2024/04/24	4	74.20	2	74.25	74.30	2	2,393	0.08%
2024/04/23	1	73.60	5	73.58	73.50	-4	2,411	-0.17%
2024/04/22	3.1	75.02	3	75.40	73.50	0.1	2,419	0.00%
2024/04/19	5	76.60	8	77.18	76.10	-3	2,405	-0.12%
2024/04/18	3	77.56	6	77.30	78.20	-3	2,407	-0.12%
2024/04/17	2	77.50	1	77.50	77.40	1	2,422	0.04%
2024/04/16	4.1	77.29	4	77.58	77.10	0.1	2,461	0.00%
2024/04/15	5	78.62	5.2	78.84	78.60	-0.2	2,593	-0.01%
2024/04/12	0	78.60	0	0.00	78.80	0	2,613	0.00%
2024/04/11	2.1	77.72	0	0.00	77.80	2.1	2,626	0.08%
2024/04/10	5.1	78.20	4	78.18	78.10	1.1	2,709	0.04%
2024/04/09	3.1	78.92	2	79.20	78.90	1.1	2,704	0.04%
2024/04/08	4	78.35	1	78.70	78.70	3	2,722	0.11%
2024/04/03	3	79.13	1	79.10	79.10	2	2,800	0.07%
2024/04/02	1	79.60	2	79.70	79.60	-1	2,920	-0.03%
2024/04/01	0	0.00	1	79.50	79.50	-1	2,941	-0.03%
2024/03/29	5	79.40	0	0.00	79.20	5	2,968	0.17%
2024/03/28	5	79.60	1	79.80	79.50	4	2,986	0.13%
2024/03/27	1.1	79.60	2	79.50	79.70	-0.9	3,001	-0.03%
2024/03/26	12.1	80.17	0	0.00	79.10	12.1	3,020	0.40%
2024/03/25	1	80.90	1	80.80	80.50	0	3,034	0.00%
2024/03/22	4	80.88	2	80.85	81.00	2	3,053	0.07%
2024/03/21	42	81.95	0	0.00	81.60	42	3,060	1.37%
2024/03/20	1	82.00	2.1	81.71	82.00	-1.1	3,106	-0.04%
2024/03/19	0.1	80.60	4	80.43	80.70	-3.9	3,113	-0.13%
2024/03/18	11	80.86	0	0.00	80.50	11	3,196	0.34%
2024/03/15	11.1	79.51	4	80.03	80.00	7.1	3,305	0.21%
2024/03/14	6	79.57	8	79.73	79.30	-2	3,542	-0.06%
2024/03/13	2	78.35	2	77.40	77.80	0	4,053	0.00%
2024/03/12	2	78.50	1	78.50	78.40	1	4,126	0.02%
2024/03/11	15.1	77.44	7	77.71	77.90	8.1	4,156	0.19%
2024/03/08	19.2	80.07	2	80.15	79.30	17.2	4,164	0.41%
2024/03/07	12	82.11	0	0.00	81.60	12	4,190	0.29%
2024/03/06	24	84.84	26.1	85.09	84.00	-2.1	4,129	-0.05%
2024/03/05	6	82.60	10	83.35	83.60	-4	3,947	-0.10%
2024/03/04	0	0.00	6	83.45	83.00	-6	3,982	-0.15%
2024/03/01	3	83.10	6	83.37	82.70	-3	3,988	-0.08%
2024/02/29	5	81.92	1	82.10	82.00	4	4,057	0.10%
2024/02/27	9	82.46	2	81.95	81.80	7	4,194	0.17%
2024/02/26	2	83.20	5	83.26	83.10	-3	5,009	-0.06%
2024/02/23	1.1	82.65	3	82.90	81.90	-1.9	5,308	-0.04%
2024/02/22	3	82.53	11	82.52	82.70	-8	5,356	-0.15%
2024/02/21	2	82.55	4	82.53	82.40	-2	5,444	-0.04%
2024/02/20	1	83.20	4	82.53	82.70	-3	5,479	-0.05%
2024/02/19	4	83.05	2.3	83.13	83.20	1.7	5,496	0.03%
2024/02/16	1	82.80	6.1	83.03	83.10	-5.1	5,588	-0.09%
2024/02/15	2	81.75	8.2	81.79	82.20	-6.2	5,724	-0.11%
2024/02/05	2	79.95	1	80.50	79.80	1	5,823	0.02%
2024/01/31	2	79.10	1	79.90	78.80	1	6,057	0.02%
2024/01/30	1	79.70	1	79.80	79.80	0	6,199	0.00%
2024/01/29	0	0.00	4	79.45	79.70	-4	6,240	-0.06%
2024/01/26	4	78.35	1	79.40	78.10	3	6,288	0.05%
2024/01/24	1	80.20	0.2	80.42	80.10	0.8	6,443	0.01%
2024/01/23	2	80.20	3.6	80.17	80.20	-1.6	6,599	-0.02%
2024/01/22	8	80.36	3	79.93	80.70	5	6,667	0.07%
2024/01/19	0	0.00	3	78.90	78.70	-3	6,846	-0.04%
2024/01/18	1	77.60	0.3	78.15	78.00	0.7	6,960	0.01%
2024/01/17	3	78.77	1	79.80	77.80	2	7,288	0.03%
2024/01/16	2	79.25	4.1	79.52	79.60	-2.1	7,481	-0.03%
2024/01/15	1	79.30	4.4	79.30	79.10	-3.4	7,510	-0.05%
2024/01/12	2.1	78.22	4	78.78	78.00	-1.9	7,564	-0.02%
2024/01/11	4.3	78.43	1.4	78.58	79.00	2.9	7,620	0.04%
2024/01/10	3.2	77.52	2	77.45	77.40	1.2	7,775	0.01%
2024/01/09	23	79.21	26	79.80	78.30	-3	8,039	-0.04%
2024/01/08	7	81.53	2	81.85	81.30	5	8,046	0.06%
2024/01/05	6	81.82	6	81.52	81.80	0	8,493	0.00%
2024/01/04	17.2	82.05	14	81.70	81.60	3.2	8,691	0.04%
2024/01/03	5	83.12	3	83.30	83.00	2	8,692	0.02%
2024/01/02	3	83.83	7.5	83.86	83.90	-4.5	8,732	-0.05%
2023/12/29	6.1	83.87	64	83.81	84.20	-57.9	8,851	-0.65%
2023/12/28	77.1	84.43	13.1	84.08	84.80	64	8,890	0.72%
2023/12/27	1	82.60	1	82.60	82.60	0	8,907	0.00%
2023/12/26	10.1	82.55	7	82.70	82.70	3.1	8,961	0.03%
2023/12/25	5	82.72	1	82.80	82.70	4	9,008	0.04%
2023/12/22	13	83.08	0	0.00	83.00	13	9,019	0.14%
2023/12/21	7.1	83.05	1.1	83.12	82.90	6	9,045	0.07%
2023/12/20	3	83.77	6	83.63	83.20	-3	9,062	-0.03%
2023/12/19	6.1	82.81	4.1	82.78	82.90	2	9,089	0.02%
2023/12/18	1	83.40	9	83.23	83.30	-8	9,166	-0.09%
2023/12/15	17.1	83.46	7	83.43	83.20	10.1	9,244	0.11%
2023/12/14	10	83.97	3	84.03	83.80	7	9,271	0.08%
2023/12/13	20	83.69	1.1	84.45	83.80	18.9	9,276	0.20%
2023/12/12	10.1	84.52	2	84.55	84.00	8.1	9,315	0.09%
2023/12/11	39.1	85.57	10	85.50	85.30	29.1	9,265	0.31%
2023/12/08	26.2	87.14	69	87.54	87.70	-42.8	9,109	-0.47%
2023/12/07	6	83.98	19	84.07	83.60	-13	8,853	-0.15%
2023/12/06	24	82.93	42	82.96	82.80	-18	8,957	-0.20%
2023/12/05	11	83.03	11	82.93	82.90	0	8,994	0.00%
2023/12/04	11	84.41	10	85.31	83.90	1	9,146	0.01%
2023/12/01	4	84.52	1	84.50	84.50	3	9,155	0.03%
2023/11/30	10	84.31	27	84.36	84.50	-17	9,201	-0.18%
2023/11/29	16	84.03	19	84.69	83.90	-3	9,271	-0.03%
2023/11/28	6	83.88	8	83.99	84.40	-2	9,517	-0.02%
2023/11/27	86	83.86	2.1	83.61	83.60	83.9	9,886	0.85%
2023/11/24	15.2	85.15	12	85.63	85.00	3.2	9,861	0.03%
2023/11/23	90.3	86.59	141.1	87.22	84.60	-50.9	9,778	-0.52%	大賣/
2023/11/22	107	85.48	48.3	85.32	85.40	58.8	9,040	0.65%	大買/
2023/11/21	34.1	83.80	3.1	84.12	83.60	31	8,830	0.35%
2023/11/20	4	83.68	16	84.22	84.20	-12	8,932	-0.13%
2023/11/17	5	82.76	17	83.14	82.80	-12	9,002	-0.13%
2023/11/16	34	81.95	4	81.80	81.90	30	9,156	0.33%
2023/11/15	17	82.67	51	82.45	81.80	-34	9,259	-0.37%
2023/11/14	37	83.76	43.1	84.22	82.50	-6.1	9,568	-0.06%
2023/11/13	44	82.62	35.2	82.37	82.30	8.8	9,744	0.09%
2023/11/10	7	84.71	5	84.96	84.90	2	9,948	0.02%
2023/11/09	15	84.13	1	84.00	84.20	14	10,522	0.13%
2023/11/08	19	85.22	6	85.01	84.70	13	10,860	0.12%
2023/11/07	35	84.75	35	84.99	84.80	0	11,106	0.00%
2023/11/06	17	83.59	19	83.79	83.50	-2	11,270	-0.02%
2023/11/03	21	83.73	2	83.40	83.10	19	11,597	0.16%
2023/11/02	13	83.41	23.5	82.86	83.90	-10.5	11,808	-0.09%
2023/11/01	19.5	81.07	26.8	81.04	81.20	-7.4	11,962	-0.06%
2023/10/31	58	82.86	86.2	82.28	81.70	-28.2	12,113	-0.23%
2023/10/30	3	84.43	32.1	84.65	84.70	-29.1	12,075	-0.24%
2023/10/27	41.5	84.10	28	84.64	84.80	13.5	12,072	0.11%
2023/10/26	18.1	82.89	8	83.64	82.70	10.1	12,122	0.08%
2023/10/25	27.5	85.07	50	85.06	83.50	-22.5	12,295	-0.18%
2023/10/24	40	84.46	38.1	82.55	85.30	1.9	12,105	0.02%
2023/10/23	9	80.49	3.1	80.89	80.00	5.9	11,995	0.05%
2023/10/20	15	80.29	21	80.14	80.70	-6	12,076	-0.05%
2023/10/19	19	81.12	21.1	81.38	81.70	-2.1	12,162	-0.02%
2023/10/18	22.1	81.36	28	80.85	80.60	-5.9	12,231	-0.05%
2023/10/17	30.2	84.49	39.1	84.89	83.80	-8.9	12,246	-0.07%
2023/10/16	69	84.36	61.7	83.57	84.40	7.3	12,366	0.06%
2023/10/13	136.7	84.54	151.4	84.58	84.00	-14.7	13,411	-0.11%	大買/大賣/
2023/10/12	100	81.79	70.5	81.44	83.50	29.5	13,339	0.22%
2023/10/11	27.2	80.54	6.2	80.56	79.20	21	13,437	0.16%
2023/10/06	5.2	80.29	6	80.42	80.90	-0.8	13,554	-0.01%
2023/10/05	28.1	81.19	10	80.78	80.10	18.1	13,613	0.13%
2023/10/04	28	79.80	22	79.72	80.60	6	13,649	0.04%
2023/10/03	51.5	80.04	25.1	80.11	79.20	26.5	13,795	0.19%
2023/10/02	35	79.00	8.3	79.09	79.10	26.7	13,861	0.19%
2023/09/28	11	77.25	8	77.44	77.30	3	13,976	0.02%
2023/09/27	2	75.35	10	75.43	75.40	-8	14,331	-0.06%
2023/09/26	8	77.31	8	77.04	76.10	0	14,535	0.00%
2023/09/25	19	77.01	9	76.80	77.00	10	14,871	0.07%
2023/09/22	11	75.13	52.1	74.68	75.90	-41.1	15,074	-0.27%
2023/09/21	11.2	74.99	72	74.52	74.40	-60.9	15,147	-0.40%
2023/09/20	2.2	77.05	35	77.17	76.40	-32.8	15,341	-0.21%
2023/09/19	1.3	77.26	1	77.20	77.20	0.3	15,572	0.00%
2023/09/18	6.1	77.72	4	78.15	77.50	2.1	15,756	0.01%
2023/09/15	4	79.30	2	78.90	78.90	2	16,147	0.01%
2023/09/14	14	79.64	5	79.88	79.80	9	16,256	0.06%
2023/09/13	12	77.20	9	77.20	78.20	3	16,373	0.02%
2023/09/12	53	78.60	35	78.13	78.00	18	16,841	0.11%
2023/09/11	30	82.99	13	84.30	81.60	17	16,789	0.10%
2023/09/08	13	83.30	12	83.03	82.50	1	17,020	0.01%
2023/09/07	5	83.80	11	84.11	83.60	-6	17,950	-0.03%
2023/09/06	9	82.91	13	83.19	82.80	-4	18,724	-0.02%
2023/09/05	8	82.00	4	81.90	82.20	4	18,786	0.02%
2023/09/04	16.1	80.76	17	80.70	80.80	-1	19,062	0.00%
2023/09/01	68	84.45	30	82.42	82.00	38	19,547	0.19%
2023/08/31	40	82.30	31.1	83.50	85.50	9	19,692	0.05%
2023/08/30	19	81.42	4	81.65	81.70	15	19,704	0.08%
2023/08/29	6	79.72	4	79.83	79.80	2	19,820	0.01%
2023/08/28	9	80.80	16	79.09	78.90	-7	19,960	-0.04%
2023/08/25	8	81.66	9	82.03	81.70	-1	19,972	-0.01%
2023/08/24	34.1	82.27	26	82.74	80.40	8	20,139	0.04%
2023/08/23	37.1	82.95	10	83.16	81.80	27.1	20,314	0.13%
2023/08/22	33.1	85.54	36	85.71	84.20	-3	20,351	-0.01%
2023/08/21	18	84.92	11	85.37	85.30	7	20,290	0.03%
2023/08/18	72	87.27	21.9	87.52	84.40	50.1	20,559	0.24%
2023/08/17	28.3	86.71	40	87.97	89.00	-11.6	20,628	-0.06%
2023/08/16	51.6	85.27	48.6	86.12	86.90	3	20,446	0.01%
2023/08/15	136.6	86.34	91	86.30	84.80	45.6	20,560	0.22%	大買/
2023/08/14	55	84.10	51	84.41	82.40	4	20,218	0.02%
2023/08/11	44	84.04	32	83.88	82.20	12	20,029	0.06%
2023/08/10	17	81.61	46	80.60	79.70	-29	19,884	-0.15%
2023/08/09	14	84.76	26	84.69	85.40	-12	19,734	-0.06%
2023/08/08	21	83.51	8	84.25	84.10	13	19,603	0.07%
2023/08/07	34	82.12	14	82.60	83.30	20	19,492	0.10%
2023/08/04	85	80.77	13	80.15	81.00	72	19,346	0.37%
2023/08/02	20	77.08	33	76.18	75.70	-13	19,237	-0.07%
2023/08/01	4	78.18	19.1	78.01	78.60	-15	19,252	-0.08%
2023/07/31	18	80.78	42	79.15	78.70	-24	19,297	-0.12%
2023/07/28	48	80.16	25	80.12	81.40	23	19,197	0.12%
2023/07/27	56	79.05	5	79.26	78.10	51	19,159	0.27%
2023/07/26	13.1	77.93	8	77.00	76.70	5.1	19,339	0.03%
2023/07/25	13	78.84	23	78.32	77.80	-10	19,469	-0.05%
2023/07/24	5	79.06	14	78.01	77.70	-9	19,539	-0.05%
2023/07/21	20	79.18	20	79.97	79.90	0	19,525	0.00%
2023/07/20	7	78.26	8	78.10	78.90	-1	19,553	-0.01%
2023/07/19	24	76.20	43	76.75	76.90	-19	19,616	-0.10%
2023/07/18	111	85.21	249	85.21	78.90	-138	19,512	-0.71%	大買/大賣/鉅額交易
2023/07/17	56	83.68	29.3	84.74	87.60	26.8	18,885	0.14%
2023/07/14	107.2	79.05	38	78.91	79.70	69.2	18,851	0.37%	大買/
2023/07/13	25	77.28	7	76.97	76.30	18	18,776	0.10%
2023/07/12	5	75.46	3	75.80	75.70	2	18,909	0.01%
2023/07/11	6	75.18	9	75.79	74.90	-3	19,029	-0.02%
2023/07/10	22	75.53	62	75.28	74.90	-40	18,978	-0.21%
2023/07/07	29	77.70	47	78.36	78.60	-18	18,863	-0.10%
2023/07/06	27.2	80.61	53	79.80	80.00	-25.8	18,926	-0.14%
2023/07/05	42	82.75	32	83.12	81.70	10	18,912	0.05%
2023/07/04	34	80.36	33	80.08	79.90	1	18,534	0.01%
2023/07/03	27	79.15	14.1	80.36	81.20	13	18,386	0.07%
2023/06/30	26.1	76.09	4	76.05	76.80	22.1	18,127	0.12%
2023/06/29	4	75.28	4	75.05	74.80	0	17,944	0.00%
2023/06/28	32	76.83	16	76.40	75.00	16	17,843	0.09%
2023/06/27	10	76.78	51.1	76.29	75.00	-41.1	17,579	-0.23%
2023/06/26	23	78.80	21.3	78.89	79.60	1.7	17,295	0.01%
2023/06/21	29.3	83.94	27.4	83.96	82.20	1.9	17,029	0.01%
2023/06/20	18.4	82.01	9.6	82.47	81.80	8.8	16,577	0.05%
2023/06/19	15.4	82.19	10.4	82.48	82.00	5	16,350	0.03%
2023/06/16	43.7	82.58	29.1	83.61	83.60	14.6	16,178	0.09%
2023/06/15	16	78.28	31.2	78.21	79.40	-15.2	15,636	-0.10%
2023/06/14	33.1	78.74	20.4	78.74	79.00	12.8	15,448	0.08%
2023/06/13	121.6	77.51	128.4	77.93	78.20	-6.9	15,043	-0.05%	大買/大賣/
2023/06/12	110.2	74.15	114.1	74.27	74.20	-3.9	14,123	-0.03%	大買/大賣/
2023/06/09	9	70.40	73	71.86	72.00	-64	13,152	-0.49%
2023/06/08	29	65.60	25.5	66.58	65.50	3.5	13,004	0.03%
2023/06/07	84.5	66.60	85.1	66.92	68.20	-0.5	12,639	0.00%
2023/06/06	41.2	63.85	20.2	63.78	64.00	21	12,037	0.17%
2023/06/05	80.1	62.62	119.1	62.52	62.60	-39	11,588	-0.34%	大賣/
2023/06/02	62	60.20	26	60.45	59.90	36	11,161	0.32%
2023/06/01	34	59.40	19	59.09	59.90	15	10,951	0.14%
2023/05/31	3	58.80	11	58.60	58.00	-8	10,743	-0.07%
2023/05/30	21	59.43	7	59.71	58.50	14	10,599	0.13%
2023/05/29	27.2	60.67	25	60.34	61.00	2.2	10,304	0.02%
2023/05/26	18	58.17	22	57.26	56.80	-4	9,945	-0.04%
2023/05/25	7	59.43	16.6	58.98	58.90	-9.6	9,715	-0.10%
2023/05/24	22	60.26	67	60.34	59.70	-45	9,565	-0.47%
2023/05/23	108.9	59.28	65.6	59.94	59.70	43.3	9,189	0.47%	大買/
2023/05/22	6.5	56.48	9.3	57.28	57.60	-2.8	8,693	-0.03%
2023/05/19	84.3	57.76	72.4	57.88	55.90	11.9	8,549	0.14%
2023/05/18	33.4	56.40	18	56.57	57.00	15.4	8,065	0.19%
2023/05/17	28	55.53	9	55.76	56.00	19	7,791	0.24%
2023/05/16	47	54.59	36	54.50	54.30	11	7,546	0.15%
2023/05/15	14	54.26	4	53.70	52.70	10	7,323	0.14%
2023/05/12	41	54.84	25.3	54.29	55.00	15.7	7,155	0.22%
2023/05/11	0	0.00	28	52.31	52.00	-28	6,911	-0.41%
2023/05/10	9.3	53.85	52	53.40	53.70	-42.7	6,742	-0.63%
2023/05/09	37	54.89	52	54.52	53.80	-15	6,631	-0.23%
2023/05/08	37	55.24	45	55.33	55.50	-8	6,492	-0.12%
2023/05/05	37	54.39	23	54.23	54.30	14	6,343	0.22%
2023/05/04	34	55.47	15	55.80	55.60	19	6,216	0.31%
2023/05/03	43	56.82	10	57.07	56.60	33	6,033	0.55%
2023/05/02	28	56.97	33.4	56.43	56.90	-5.3	5,775	-0.09%
2023/04/28	58	54.08	15	54.06	54.40	43	5,440	0.79%
2023/04/27	71	52.91	13	52.58	52.30	58	5,192	1.12%
2023/04/26	8	51.04	5	50.96	50.90	3	4,991	0.06%
2023/04/25	5	52.00	9	52.60	52.00	-4	4,840	-0.08%
2023/04/24	13.3	53.45	21	53.89	53.10	-7.7	4,661	-0.17%
2023/04/21	24	52.16	41	53.05	51.50	-17	4,400	-0.39%
2023/04/20	32	56.85	12	56.53	54.70	20	4,074	0.49%
2023/04/19	11	55.41	19	55.58	56.70	-8	3,489	-0.23%
2023/04/18	12	52.48	62	51.89	51.60	-50	3,111	-1.61%
2023/04/17	20	53.13	35	53.61	53.40	-15	2,863	-0.52%
2023/04/14	38	49.88	2	49.50	49.35	36	2,510	1.43%
2023/04/13	7	48.71	9	48.62	48.00	-2	2,258	-0.09%
2023/04/12	2	49.55	8	49.82	49.55	-6	2,122	-0.28%
2023/04/11	15	47.45	4	46.63	48.45	11	1,952	0.56%
2023/04/10	13	46.09	10	46.95	45.60	3	1,676	0.18%
2023/04/07	15	42.85	0	0.00	42.85	15	1,484	1.01%
2023/03/31	10	42.80	10	42.77	44.30	0	1,330	0.00%
2023/03/30	0	0.00	10	41.05	41.95	-10	1,203	-0.83%
2023/03/29	0	0.00	2	40.78	40.65	-2	1,133	-0.18%
2023/03/28	11	39.82	0	0.00	40.20	11	1,092	1.01%
2023/03/27	10	40.00	0	0.00	39.80	10	1,048	0.95%
2023/03/24	10	38.80	0	0.00	38.90	10	990	1.01%
2023/03/23	10	38.80	0	0.00	38.80	10	991	1.01%
2023/03/22	1	38.45	0	0.00	38.80	1	969	0.10%
2023/03/17	0	0.00	0.1	38.00	37.70	-0.1	864	-0.01%
2023/03/16	0	0.00	1	35.65	36.50	-1	780	-0.13%
2023/03/15	2	36.78	0	0.00	36.10	2	741	0.27%
2023/03/14	20	36.40	0	0.00	36.45	20	637	3.14%
2023/03/13	4	35.45	4	35.50	35.55	0	613	0.00%
2023/03/09	0	34.75	3	35.00	34.60	-3	568	-0.53%
2023/03/07	2	34.00	0	0.00	33.95	2	548	0.36%
2023/03/06	0	0.00	1	34.15	33.90	-1	540	-0.19%
2023/02/24	0	0.00	1	32.85	32.45	-1	504	-0.20%
2023/02/21	10	33.85	3	33.47	33.85	7	474	1.48%
2023/02/20	11	32.20	2	32.10	32.50	9	418	2.15%
2023/02/17	1	32.10	0	0.00	32.20	1	405	0.25%
2023/02/15	1	31.40	2	31.55	31.25	-1	355	-0.28%
2023/02/14	0	0.00	1	29.65	29.75	-1	325	-0.31%
2023/02/09	1	30.00	0	0.00	30.15	1	333	0.30%
2023/02/03	2	29.48	0	0.00	29.40	2	332	0.60%
2023/01/10	0	0.00	1	28.85	28.90	-1	327	-0.30%
2023/01/06	0	28.95	0	0.00	28.50	0	328	0.00%
2023/01/05	0	0.00	1	28.45	28.40	-1	335	-0.30%
2022/12/28	0	28.40	0	0.00	27.90	0	337	0.00%
2022/12/26	2	28.68	0	0.00	28.40	2	333	0.60%
2022/12/23	0	0.00	2	27.50	28.35	-2	330	-0.61%
2022/12/15	1	28.85	1	29.15	29.15	0	308	0.00%
2022/12/12	0	0.00	2	27.35	27.50	-2	283	-0.70%
2022/12/08	4	27.94	0	0.00	27.90	4	285	1.40%
2022/11/22	1	26.05	0	0.00	26.30	1	249	0.40%
2022/11/11	2	26.10	0	0.00	25.90	2	279	0.72%
2022/10/21	1	24.85	0	0.00	24.80	1	249	0.40%
2022/10/13	1	26.30	0	0.00	24.85	1	243	0.41%
2022/10/11	0	0.00	5	27.30	26.85	-5	236	-2.12%
2022/09/30	0	0.00	10	27.70	27.75	-10	237	-4.21%
2022/09/29	0	0.00	10	27.80	27.70	-10	241	-4.15%
2022/09/05	0	30.45	0	0.00	29.80	0	280	0.00%
2022/09/02	1	30.35	0	0.00	30.30	1	282	0.35%
2022/08/25	0	0.00	4	32.10	31.90	-4	284	-1.41%
2022/08/24	5	35.24	0	0.00	35.20	5	278	1.79%
2022/08/17	0	0.00	1	34.95	35.20	-1	240	-0.42%
2022/08/16	2	34.55	0	0.00	34.55	2	232	0.86%
2022/08/15	0	0.00	15	34.35	34.35	-15	230	-6.50%
2022/08/04	0	0.00	1	32.80	32.50	-1	230	-0.43%
2022/07/29	1	33.05	1	33.00	33.05	0	238	0.00%
2022/07/20	0	32.40	0	0.00	32.20	0	248	0.00%
2022/07/11	0	30.45	0	0.00	30.15	0	263	0.00%
2022/07/05	1	29.70	3	29.70	29.95	-2	271	-0.74%
2022/07/01	0	0.00	2	31.08	30.00	-2	268	-0.74%
2022/06/30	0	0.00	2	33.18	32.70	-2	257	-0.78%
2022/06/23	1	33.20	0	0.00	33.05	1	292	0.34%
2022/06/17	1	34.90	7	34.97	34.95	-6	289	-2.07%
2022/06/14	1	35.60	0	0.00	36.00	1	302	0.33%
2022/06/02	0	0.00	1	36.70	37.00	-1	369	-0.27%
2022/05/27	1	35.50	0	0.00	35.40	1	387	0.26%
2022/05/20	0	0.00	1	35.40	35.05	-1	421	-0.24%
2022/05/18	0	0.00	2	35.00	35.10	-2	431	-0.46%
2022/05/10	1	34.80	0	0.00	34.95	1	443	0.23%
2022/05/09	5	35.05	0	0.00	35.00	5	448	1.12%
2022/05/04	1	35.95	0	0.00	35.75	1	452	0.22%
2022/05/03	5	35.70	0	0.00	35.70	5	457	1.09%
2022/04/29	6	35.83	0	0.00	35.70	6	463	1.30%
2022/04/28	5	35.70	0	0.00	35.50	5	467	1.07%
2022/04/27	8	35.28	0	0.00	35.30	8	468	1.71%
2022/04/19	1	36.40	0	0.00	36.70	1	462	0.22%
2022/04/15	0	36.75	0	0.00	35.95	0	467	0.00%
2022/04/14	3	36.15	0	0.00	36.15	3	473	0.63%
2022/04/01	0	38.30	0	0.00	37.80	0	492	0.00%
2022/03/31	10	37.83	0	0.00	37.80	10	500	2.00%
2022/03/25	1	36.80	0	0.00	37.05	1	490	0.20%
2022/03/23	0	0.00	5	37.20	37.15	-5	503	-0.99%
2022/03/22	5	36.90	0	0.00	37.20	5	509	0.98%
2022/03/21	14	36.51	9	36.87	36.90	5	515	0.97%
2022/03/18	0	0.00	8	35.70	36.20	-8	524	-1.52%
2022/03/17	5	35.20	0	0.00	35.65	5	534	0.94%
2022/03/16	1	34.55	0	0.00	34.75	1	539	0.19%
2022/03/15	0	36.00	0	0.00	35.55	0	544	0.00%
2022/03/10	4	36.65	0	0.00	36.60	4	570	0.70%
2022/03/09	0	0.00	2	36.70	36.40	-2	568	-0.35%
2022/03/07	11	38.52	0	0.00	38.50	11	552	1.99%
2022/03/01	0	0.00	1	39.30	39.20	-1	662	-0.15%
2022/02/24	3	39.38	0	0.00	38.70	3	954	0.31%
2022/02/15	2	38.70	0	0.00	38.60	2	956	0.21%
2022/02/11	0	0.00	4	39.09	39.10	-4	975	-0.41%
2022/02/10	0	0.00	4	39.00	39.20	-4	981	-0.41%
2022/02/09	0	0.00	1	39.30	39.25	-1	983	-0.10%
2022/01/26	1	37.65	0	0.00	37.60	1	995	0.10%
2022/01/24	3	37.88	0	0.00	38.10	3	1,023	0.29%
2022/01/12	2	38.75	0	0.00	38.50	2	1,062	0.19%
2022/01/10	2	38.55	0	0.00	38.55	2	1,081	0.18%
2022/01/07	0	0.00	0	38.85	38.65	0	1,082	0.00%
2021/12/30	1	39.85	7	39.77	39.70	-6	1,109	-0.54%
2021/12/29	0	0.00	1	39.85	39.80	-1	1,110	-0.09%
2021/12/27	0	0.00	1	39.40	39.45	-1	1,122	-0.09%
2021/12/22	0	0.00	5	38.90	39.00	-5	1,130	-0.44%
2021/12/21	0	0.00	5	38.71	38.75	-5	1,134	-0.44%
2021/12/20	1	38.30	0	0.00	38.35	1	1,137	0.09%
2021/12/17	1	37.95	0	0.00	38.00	1	1,144	0.09%
2021/12/16	3	38.15	3	38.50	38.20	0	1,136	0.00%
2021/12/15	0	0.00	2	38.50	38.05	-2	1,137	-0.18%
2021/12/14	7	37.94	0	0.00	37.90	7	1,134	0.62%
2021/12/13	0	0.00	7	38.54	38.50	-7	1,124	-0.62%
2021/12/10	6	38.70	0	0.00	38.80	6	1,120	0.54%
2021/12/09	0	0.00	10	39.05	39.00	-10	1,113	-0.90%
2021/12/08	1	39.60	0	0.00	39.60	1	1,100	0.09%
2021/12/07	2	40.05	0	0.00	40.30	2	1,083	0.18%
2021/12/03	6	40.01	10	39.95	40.00	-4	1,108	-0.36%
2021/12/02	11	39.55	0	0.00	39.50	11	1,128	0.97%
2021/12/01	5	39.15	5	39.55	39.55	0	1,157	0.00%
2021/11/26	6	41.53	0	0.00	40.10	6	1,148	0.52%
2021/11/25	2	42.43	0	0.00	42.30	2	1,114	0.18%
2021/11/24	39	44.13	39	43.42	43.50	0	1,081	0.00%
2021/11/22	5	39.65	5	39.95	39.95	0	849	0.00%
2021/11/15	0	0.00	10	40.56	40.70	-10	908	-1.10%
2021/11/11	5	39.80	0	0.00	39.55	5	948	0.53%
2021/11/10	5	40.20	0	0.00	40.05	5	966	0.52%
2021/11/05	6	40.94	1	40.90	40.80	5	1,020	0.49%
2021/11/04	7	41.30	5	41.59	41.20	2	1,063	0.19%
2021/11/03	5	40.85	17	40.55	40.90	-12	1,164	-1.03%
2021/11/01	0	0.00	5	40.80	41.70	-5	1,177	-0.42%
2021/10/28	0	0.00	9	40.45	40.30	-9	1,345	-0.67%
2021/10/27	0	0.00	7	40.19	40.15	-7	1,359	-0.52%
2021/10/26	13	39.77	0	0.00	39.65	13	1,378	0.94%
2021/10/25	0	0.00	6.7	39.89	40.00	-6.7	1,383	-0.49%
2021/10/21	6	39.10	7	39.61	39.20	-1	1,460	-0.07%
2021/10/20	7	39.05	1	39.50	38.80	6	1,492	0.40%
2021/10/19	0	0.00	9	39.19	39.35	-9	1,540	-0.58%
2021/10/15	0	0.00	5	37.95	37.80	-5	1,581	-0.32%
2021/10/14	5	37.35	0	0.00	37.15	5	1,615	0.31%
2021/10/13	3	38.22	0	0.00	37.30	3	1,647	0.18%
2021/10/07	4	39.00	2	38.95	39.00	2	1,824	0.11%
2021/10/06	2	37.15	0	0.00	36.60	2	1,928	0.10%
2021/10/01	1	37.55	0	0.00	37.50	1	2,006	0.05%
2021/09/30	0	0.00	0	38.95	38.80	0	2,044	0.00%
2021/09/27	5	39.95	0	0.00	39.80	5	2,153	0.23%
2021/09/24	2	40.15	2	39.90	40.30	0	2,281	0.00%
2021/09/23	0	0.00	3	39.02	39.40	-3	2,430	-0.12%
2021/09/17	1	39.25	0	0.00	39.15	1	2,470	0.04%
2021/09/15	1	39.50	0	0.00	39.50	1	2,542	0.04%
2021/09/10	4	40.13	0	0.00	40.45	4	2,613	0.15%
2021/09/09	2	39.90	0	0.00	39.80	2	2,654	0.08%
2021/09/07	2	40.00	3	40.00	39.60	-1	2,661	-0.04%
2021/09/06	1	41.25	0	0.00	40.70	1	2,655	0.04%
2021/09/03	1	43.70	0	0.00	43.25	1	2,628	0.04%
2021/09/02	0	0.00	1	44.00	43.30	-1	2,648	-0.04%
2021/08/27	0	0.00	2	47.05	46.90	-2	2,712	-0.07%
2021/08/26	2	46.90	1	47.00	47.10	1	2,701	0.04%
2021/08/24	2	45.75	3	45.75	45.90	-1	2,720	-0.04%
2021/08/23	1	45.90	0	0.00	45.90	1	2,759	0.04%
2021/08/20	0	0.00	1	44.90	44.85	-1	2,792	-0.04%
2021/08/19	2	44.90	1	44.95	44.80	1	2,812	0.04%
2021/08/18	0	0.00	2	44.60	46.40	-2	2,831	-0.07%
2021/08/16	1	46.00	1	47.00	46.30	0	2,880	0.00%
2021/08/13	8	48.18	0	0.00	47.70	8	2,891	0.28%
2021/08/12	1	48.55	0	0.00	48.60	1	2,919	0.03%
2021/08/10	3	49.92	1	50.00	49.30	2	3,024	0.07%
2021/08/09	5	50.70	5	50.78	50.60	0	3,072	0.00%
2021/08/06	0	0.00	0.5	53.90	53.80	-0.5	3,047	-0.02%
2021/08/05	0	0.00	2	54.60	54.10	-2	3,152	-0.06%
2021/08/04	4	54.65	0	0.00	54.40	4	3,330	0.12%
2021/08/03	15	55.40	15	54.60	54.60	0	3,463	0.00%
2021/07/29	1	53.30	0	0.00	53.40	1	3,479	0.03%
2021/07/27	0	0.00	9	53.30	53.00	-9	3,698	-0.24%
2021/07/26	0	0.00	4	54.48	54.00	-4	3,896	-0.10%
2021/07/23	0	0.00	1	53.60	53.80	-1	4,227	-0.02%
2021/07/22	0	0.00	1	52.90	52.80	-1	4,906	-0.02%
2021/07/21	2	53.75	7	52.51	52.50	-5	5,796	-0.09%
2021/07/19	0	0.00	1	54.00	54.10	-1	5,980	-0.02%
2021/07/16	3	54.87	1	55.00	54.90	2	6,173	0.03%
2021/07/15	1	54.00	2	53.75	54.40	-1	6,318	-0.02%
2021/07/14	4	53.50	0	0.00	53.60	4	6,385	0.06%
2021/07/13	4	55.05	21	54.37	54.70	-17	6,481	-0.26%
2021/07/12	2	53.55	2	53.80	53.60	0	6,465	0.00%
2021/07/08	2	53.30	2	53.40	53.20	0	6,645	0.00%
2021/07/07	0	0.00	1	54.10	53.20	-1	6,796	-0.01%
2021/07/06	8	53.55	0	0.00	53.10	8	7,190	0.11%
2021/07/05	4	53.75	0	0.00	54.00	4	7,314	0.05%
2021/07/02	7	53.51	0	0.00	53.60	7	7,573	0.09%
2021/07/01	12	55.21	3	54.57	54.00	9	7,870	0.11%
2021/06/30	3	55.77	7.2	54.38	56.20	-4.2	7,959	-0.05%
2021/06/29	3	52.67	0	0.00	52.30	3	7,895	0.04%
2021/06/28	2	53.00	1	52.90	53.00	1	7,979	0.01%
2021/06/25	3	53.37	0	0.00	52.90	3	8,118	0.04%
2021/06/24	1	53.50	0	0.00	53.40	1	8,468	0.01%
2021/06/23	0	0.00	1	52.80	52.60	-1	8,563	-0.01%
2021/06/22	0	0.00	3	52.00	51.50	-3	8,787	-0.03%
2021/06/21	1	53.00	3	52.40	52.00	-2	8,935	-0.02%
2021/06/18	2	53.80	10.1	53.21	53.40	-8.1	8,969	-0.09%
2021/06/16	0	0.00	32	52.25	52.20	-32	9,056	-0.35%
2021/06/15	2	52.40	2	52.40	52.60	0	9,118	0.00%
2021/06/11	1	51.50	1.1	52.30	51.60	-0.1	9,165	0.00%
2021/06/10	1	52.00	0	0.00	51.60	1	9,298	0.01%
2021/06/09	17	52.82	6	52.23	52.00	11	9,379	0.12%
2021/06/08	2	53.70	8	53.43	53.30	-6	9,572	-0.06%
2021/06/07	10	51.94	5	52.42	52.70	5	9,647	0.05%
2021/06/04	0	0.00	15	52.91	52.90	-15	9,658	-0.16%
2021/06/03	2	52.70	0	0.00	52.70	2	9,675	0.02%
2021/06/02	5	52.60	12	52.27	52.20	-7	9,744	-0.07%
2021/06/01	41	52.74	4	52.88	53.00	37	9,738	0.38%
2021/05/31	2	52.30	3.1	53.08	52.40	-1.1	9,767	-0.01%
2021/05/28	1	50.60	3	51.53	51.60	-2	9,821	-0.02%
2021/05/27	1	50.10	18	50.33	50.60	-17	9,963	-0.17%
2021/05/26	2	50.30	2	50.60	50.60	0	10,269	0.00%
2021/05/25	8	50.69	2	50.90	50.70	6	10,416	0.06%
2021/05/24	14	48.65	5	49.05	49.55	9	10,869	0.08%
2021/05/21	2	48.15	5	48.59	48.50	-3	11,724	-0.03%
2021/05/20	13	48.51	11	47.81	47.30	2	11,946	0.02%
2021/05/19	21	48.08	22	48.11	48.90	-1	12,591	-0.01%
2021/05/18	7	46.43	2	47.33	47.55	5	12,771	0.04%
2021/05/17	0	0.00	1	44.00	43.25	-1	12,829	-0.01%
2021/05/13	12	48.21	23	46.23	47.30	-11	12,711	-0.09%
2021/05/12	0.1	46.50	5.6	49.09	46.85	-5.5	12,619	-0.04%
2021/05/11	6	52.10	34.2	53.17	51.30	-28.2	12,429	-0.23%
2021/05/10	1	56.50	1	57.10	56.20	0	12,281	0.00%
2021/05/07	2.1	56.44	2	57.20	57.60	0.1	12,262	0.00%
2021/05/06	0	0.00	1	56.10	56.20	-1	12,215	-0.01%
2021/05/05	1	55.90	0	0.00	55.20	1	12,182	0.01%
2021/05/04	0	0.00	66	55.06	55.40	-66	12,136	-0.54%
2021/05/03	7	57.71	27	57.70	56.50	-20	11,957	-0.17%
2021/04/29	10.5	61.60	8	61.74	60.50	2.5	11,757	0.02%
2021/04/28	154	65.70	144	65.96	64.00	10	11,431	0.09%	大買/大賣/
2021/04/27	113	64.39	54.2	64.63	66.20	58.8	10,762	0.55%	大買/
2021/04/26	16	60.26	6	60.43	60.20	10	9,870	0.10%
2021/04/23	29	58.85	22	58.77	58.70	7	9,753	0.07%
2021/04/22	14	59.25	37	58.28	58.40	-23	9,715	-0.24%
2021/04/21	15	60.19	17.2	60.25	60.40	-2.2	9,543	-0.02%
2021/04/20	12	59.42	6.2	59.34	59.20	5.8	9,330	0.06%
2021/04/19	33	59.48	12.2	59.07	58.20	20.8	9,285	0.22%
2021/04/15	13.4	58.43	8	58.81	59.00	5.4	9,124	0.06%
2021/04/14	16	58.47	15	57.59	57.70	1	9,068	0.01%
2021/04/13	18	59.83	10	60.02	58.50	8	8,985	0.09%
2021/04/12	60	62.08	35.1	62.15	60.40	24.9	8,875	0.28%
2021/04/09	8	58.65	23	59.43	58.50	-15	8,481	-0.18%
2021/04/08	17.1	60.71	20.1	60.43	59.80	-3.1	8,379	-0.04%
2021/04/07	22	59.98	30.1	60.93	62.20	-8.1	8,163	-0.10%
2021/04/06	16	58.05	23	57.98	58.90	-7	7,958	-0.09%
2021/04/01	11	56.61	8	56.48	56.40	3	8,183	0.04%
2021/03/31	18.1	56.97	18	56.89	56.70	0.1	8,243	0.00%
2021/03/30	14.1	57.70	20	57.36	57.80	-5.9	8,167	-0.07%
2021/03/29	93	57.26	71	57.34	56.80	22	8,044	0.27%
2021/03/26	18	55.66	22	55.63	54.80	-4	7,706	-0.05%
2021/03/25	72	56.82	40.5	55.56	54.70	31.5	7,612	0.41%
2021/03/24	10.5	55.96	13.1	55.77	56.30	-2.6	7,405	-0.04%
2021/03/23	2	52.45	1	52.40	52.40	1	7,319	0.01%
2021/03/22	1	53.10	1	53.10	53.10	0	7,292	0.00%
2021/03/19	0	0.00	2	53.90	54.00	-2	7,323	-0.03%
2021/03/18	9	53.83	3	53.80	53.80	6	7,372	0.08%
2021/03/17	0	0.00	2	54.60	54.30	-2	7,358	-0.03%
2021/03/16	8	54.74	13	54.89	54.60	-5	7,360	-0.07%
2021/03/15	15	54.13	1	54.00	54.00	14	7,383	0.19%
2021/03/12	9	55.98	11	55.87	54.80	-2	7,351	-0.03%
2021/03/11	6	55.63	12	56.41	57.00	-6	7,247	-0.08%
2021/03/10	7	54.36	1	54.70	54.70	6	7,262	0.08%
2021/03/09	2	54.10	3	54.07	54.10	-1	7,713	-0.01%
2021/03/08	38.2	53.37	34	53.43	53.00	4.2	7,739	0.05%
2021/03/05	7	51.89	5	52.18	52.20	2	7,759	0.03%
2021/03/04	2	53.10	4	52.65	52.50	-2	7,809	-0.03%
2021/03/03	8	51.83	10.5	51.85	53.50	-2.5	8,017	-0.03%
2021/03/02	23	54.08	23.1	54.34	51.70	-0.1	8,078	0.00%
2021/02/26	64	55.97	45.5	56.44	57.00	18.6	7,963	0.23%
2021/02/25	30.5	61.48	21	61.38	62.00	9.5	7,698	0.12%
2021/02/24	74	61.19	59	61.23	62.00	15	7,580	0.20%
2021/02/23	58.1	59.86	70	60.27	62.00	-11.9	7,130	-0.17%
2021/02/22	32	55.88	14	56.60	57.60	18	6,411	0.28%
2021/02/19	19	51.15	30	51.38	52.40	-11	6,230	-0.18%
2021/02/18	6.3	47.26	6	47.74	47.70	0.3	5,582	0.00%
2021/02/17	10.3	46.03	4	45.63	45.90	6.3	5,386	0.12%
2021/02/05	0	0.00	2	43.65	43.45	-2	5,404	-0.04%
2021/02/01	1	41.85	1	42.20	42.10	0	5,661	0.00%
2021/01/29	0	0.00	3	43.00	42.60	-3	5,750	-0.05%
2021/01/28	0	0.00	1	43.00	42.80	-1	5,728	-0.02%
2021/01/26	2	42.80	0	0.00	42.00	2	5,718	0.03%
2021/01/20	0	0.00	2	42.35	41.10	-2	5,767	-0.03%
2021/01/18	0	0.00	4	42.39	42.85	-4	5,743	-0.07%
2021/01/15	3	43.92	0	0.00	43.70	3	5,725	0.05%
2021/01/14	0	0.00	5	44.92	44.70	-5	5,709	-0.09%
2021/01/13	0	0.00	3	43.78	43.65	-3	5,697	-0.05%
2021/01/12	1	43.20	2	43.43	43.20	-1	5,714	-0.02%
2021/01/11	1	44.40	5	44.55	44.40	-4	5,707	-0.07%
2021/01/08	1	45.20	12	44.91	44.20	-11	5,821	-0.19%
2021/01/07	0	0.00	3	44.02	43.95	-3	6,164	-0.05%
2021/01/06	3	44.08	1	43.95	43.90	2	6,462	0.03%
2021/01/04	0	0.00	1	44.50	44.40	-1	6,393	-0.02%
2020/12/31	61	44.21	1	44.25	44.15	60	6,454	0.93%
2020/12/30	2	45.18	1	44.80	44.80	1	6,435	0.02%
2020/12/29	14	46.67	4	45.99	45.50	10	6,416	0.16%
2020/12/28	18	47.82	22	47.66	47.15	-4	6,317	-0.06%
2020/12/25	2	46.23	12	44.78	46.20	-10	5,901	-0.17%
2020/12/24	3	44.12	0	0.00	44.00	3	5,814	0.05%
2020/12/23	0	0.00	1.4	43.22	43.55	-1.4	5,905	-0.02%
2020/12/22	1	43.80	0	0.00	42.85	1	6,003	0.02%
2020/12/21	0	0.00	0	44.00	43.35	0	6,031	0.00%
2020/12/18	13	44.23	2	43.75	43.75	11	6,070	0.18%
2020/12/17	1	43.80	8	44.62	43.95	-7	6,167	-0.11%
2020/12/16	3	44.90	9	45.13	45.00	-6	6,158	-0.10%
2020/12/15	7	46.01	8	44.94	44.60	-1	6,182	-0.02%
2020/12/14	16	46.16	2	46.25	46.30	14	6,144	0.23%
2020/12/11	3	45.85	3	44.95	44.95	0	6,231	0.00%
2020/12/10	8	45.72	6	45.62	45.55	2	6,286	0.03%
2020/12/09	2	46.80	2	46.45	46.60	0	6,404	0.00%
2020/12/08	3	45.00	1	45.70	45.65	2	6,589	0.03%
2020/12/04	2	46.33	0	0.00	46.40	2	7,338	0.03%
2020/12/03	5	47.76	25	47.27	46.80	-20	7,607	-0.26%
2020/12/02	1	44.90	1	45.00	45.00	0	7,408	0.00%
2020/12/01	4	45.35	3	45.17	44.85	1	7,721	0.01%
2020/11/30	2	44.35	0	0.00	44.20	2	8,099	0.02%
2020/11/27	9	45.82	15	46.02	45.25	-6	8,484	-0.07%
2020/11/26	14	44.37	9	44.19	44.60	5	8,462	0.06%
2020/11/25	0	0.00	2	43.35	42.10	-2	8,721	-0.02%
2020/11/24	1	43.60	4	43.35	43.10	-3	9,288	-0.03%
2020/11/23	8	43.91	6	43.63	43.80	2	9,394	0.02%
2020/11/20	12	43.88	9.1	43.80	43.85	2.9	9,633	0.03%
2020/11/19	7	44.44	0	0.00	43.90	7	9,908	0.07%
2020/11/18	3	43.20	7	43.01	42.95	-4	9,891	-0.04%
2020/11/17	1	42.60	1	42.10	42.10	0	9,865	0.00%
2020/11/16	2	43.03	1	42.90	42.90	1	9,928	0.01%
2020/11/13	7.4	43.03	8	43.08	42.95	-0.6	9,970	-0.01%
2020/11/12	9	42.04	9	41.83	41.95	0	9,868	0.00%
2020/11/11	15	41.48	15	41.37	42.30	0	9,903	0.00%
2020/11/10	6	41.69	8	41.24	41.15	-2	9,919	-0.02%
2020/11/09	5	42.29	14	42.74	43.15	-9	9,890	-0.09%
2020/11/06	14	42.07	8	42.00	41.50	6	9,804	0.06%
2020/11/05	2	39.98	4	40.13	40.25	-2	9,796	-0.02%
2020/11/04	2	39.85	2	39.80	39.90	0	9,815	0.00%
2020/11/03	1	39.90	1	39.60	39.35	0	9,851	0.00%
2020/10/29	12	39.60	7	40.14	40.10	5	9,999	0.05%
2020/10/28	2	40.40	7	40.71	40.40	-5	9,958	-0.05%
2020/10/27	1	41.55	2	41.35	41.40	-1	9,915	-0.01%
2020/10/26	0	0.00	5	42.20	41.10	-5	9,907	-0.05%
2020/10/23	4	42.05	0	0.00	41.75	4	9,907	0.04%
2020/10/22	2	41.78	3	41.38	41.60	-1	9,904	-0.01%
2020/10/21	4	42.64	2	42.20	42.20	2	9,878	0.02%
2020/10/19	1	42.30	1	42.55	42.75	0	9,853	0.00%
2020/10/16	6	44.62	15	43.53	42.90	-9	9,851	-0.09%
2020/10/15	38	46.15	22	45.91	44.35	16	9,731	0.16%
2020/10/14	23	44.72	109	44.09	45.50	-86	9,337	-0.92%	大賣/
2020/10/13	10	41.46	5	41.55	41.60	5	9,032	0.06%
2020/10/12	9	41.95	3	41.70	41.70	6	9,014	0.07%
2020/10/08	10	42.68	1	42.55	42.25	9	8,977	0.10%
2020/10/07	0	0.00	2	42.45	42.70	-2	8,888	-0.02%
2020/10/06	0	0.00	1	41.80	42.20	-1	8,877	-0.01%
2020/10/05	1	41.95	8	41.48	42.10	-7	8,895	-0.08%
2020/09/30	5	40.93	0	0.00	41.00	5	8,900	0.06%
2020/09/29	7	40.98	1	41.55	40.55	6	8,924	0.07%
2020/09/28	9	42.14	4	42.05	41.80	5	9,002	0.06%
2020/09/25	25	40.60	29	39.65	39.85	-4	9,070	-0.04%
2020/09/24	22	41.53	14	42.16	41.25	8	9,153	0.09%
2020/09/23	8	42.76	4	43.04	42.60	4	9,105	0.04%
2020/09/22	20	42.63	19	42.52	42.25	1	9,036	0.01%
2020/09/21	22	44.59	21	44.36	43.85	1	8,908	0.01%
2020/09/18	18	44.90	12	44.94	45.00	6	8,834	0.07%
2020/09/17	18	44.07	31	44.43	44.70	-13	8,775	-0.15%
2020/09/16	13	45.12	16	44.74	44.35	-3	8,703	-0.03%
2020/09/15	34	44.04	22	44.67	44.65	12	8,526	0.14%
2020/09/14	10	44.43	4	44.11	44.10	6	8,427	0.07%
2020/09/11	65	44.27	67	43.62	43.95	-2	8,259	-0.02%
2020/09/10	75	47.38	97	47.61	46.00	-22	7,942	-0.28%
2020/09/09	53	49.64	35	49.94	50.70	18	7,501	0.24%
2020/09/08	57	48.17	52	48.39	48.40	5	7,051	0.07%
2020/09/07	30	45.98	32	46.10	45.40	-2	6,722	-0.03%
2020/09/04	63	48.72	61	48.71	48.50	2	6,500	0.03%
2020/09/03	86	49.09	90	48.89	48.25	-4	6,166	-0.07%
2020/09/02	177	48.00	185	47.95	49.20	-8	5,732	-0.14%	大買/大賣/
2020/09/01	60	45.43	58	45.23	44.75	2	5,337	0.04%
2020/08/31	41	45.45	35	45.69	45.45	6	5,126	0.12%
2020/08/28	52	43.72	135.1	45.34	44.60	-83	4,766	-1.74%	大賣/
2020/08/27	2	42.40	38	42.09	42.40	-36	4,190	-0.86%
2020/08/26	128.1	38.04	92.1	38.02	38.55	36	4,145	0.87%	大買/
2020/08/25	29.1	36.67	13.2	36.68	36.70	15.9	3,926	0.41%
2020/08/24	29.2	33.88	26.1	33.71	34.60	3	3,605	0.08%
2020/08/21	10	32.85	6	32.80	32.75	4	3,551	0.11%
2020/08/20	7	32.11	97	31.80	32.00	-90	3,590	-2.51%
2020/08/19	69	33.56	16	33.87	33.30	53	3,502	1.51%
2020/08/18	12	33.18	16	33.18	33.00	-4	3,412	-0.12%
2020/08/17	11	33.50	16	33.32	33.50	-5	3,398	-0.15%
2020/08/14	11	32.90	1	32.45	32.85	10	3,384	0.30%
2020/08/13	10	32.72	7	32.98	33.15	3	3,322	0.09%
2020/08/12	22.1	31.66	0.1	32.10	32.25	22	3,282	0.67%
2020/08/11	2	32.28	1	32.90	31.70	1	3,260	0.03%
2020/08/10	3	31.70	3	31.90	32.00	0	3,200	0.00%
2020/08/07	0	0.00	1	31.60	31.45	-1	3,205	-0.03%
2020/08/06	0	0.00	1	31.40	31.35	-1	3,205	-0.03%
2020/08/05	15	31.25	1	31.05	31.35	14	3,346	0.42%
2020/08/04	1	31.45	1	32.15	32.15	0	3,288	0.00%
2020/07/28	1	28.90	10	29.20	28.40	-9	3,195	-0.28%
2020/07/27	1	29.40	0	0.00	29.30	1	3,192	0.03%
2020/07/24	11	30.39	0	0.00	29.75	11	3,185	0.35%
2020/07/23	0	0.00	3	30.43	30.45	-3	3,158	-0.09%
2020/07/22	10.1	30.65	3.5	30.40	30.40	6.6	3,136	0.21%
2020/07/21	0	0.00	1	30.20	30.10	-1	3,087	-0.03%
2020/07/17	0	0.00	21	29.51	29.70	-21	3,040	-0.69%
2020/07/16	4	29.38	1	29.60	29.45	3	3,021	0.10%
2020/07/14	1	29.60	1	29.65	29.55	0	3,090	0.00%
2020/07/10	4	30.56	3	29.95	29.75	1	3,049	0.03%
2020/07/09	10	30.30	6	30.07	30.30	4	2,978	0.13%
2020/07/08	11	30.27	0	0.00	30.25	11	2,935	0.37%
2020/07/07	1	30.70	1	30.00	30.15	0	2,884	0.00%
2020/07/06	2	30.90	2	31.10	30.70	0	2,752	0.00%
2020/07/03	6	30.31	1	30.10	29.45	5	2,559	0.20%
2020/07/01	0	0.00	4	27.84	27.75	-4	2,318	-0.17%
2020/06/29	2	27.38	0	0.00	27.40	2	2,298	0.09%
2020/06/24	10	27.75	0	0.00	27.80	10	2,294	0.44%
2020/06/22	3	28.10	0	0.00	28.10	3	2,279	0.13%
2020/06/19	0	0.00	1	28.20	28.10	-1	2,270	-0.04%
2020/06/18	0	0.00	9	27.77	28.00	-9	2,245	-0.40%
2020/06/17	0	0.00	10	27.95	27.90	-10	2,223	-0.45%
2020/06/16	0	0.00	4	27.61	27.80	-4	2,197	-0.18%
2020/06/15	1	26.90	1	27.45	26.85	0	2,178	0.00%
2020/06/12	2	26.00	4	26.78	27.25	-2	2,165	-0.09%
2020/06/11	18	27.00	4	27.49	26.90	14	2,117	0.66%
2020/06/10	1	28.00	0	0.00	27.95	1	2,050	0.05%
2020/06/09	3	28.57	2	28.45	28.35	1	2,036	0.05%
2020/06/04	0	0.00	15	28.78	28.45	-15	1,892	-0.79%
2020/06/03	6	28.08	0	0.00	28.00	6	1,843	0.33%
2020/06/02	32	28.13	18	28.47	27.75	14	1,778	0.79%
2020/05/29	0	0.00	2	27.25	27.35	-2	1,567	-0.13%
2020/05/28	4	27.18	1	28.10	27.00	3	1,551	0.19%
2020/05/27	0	0.00	7	27.44	27.80	-7	1,456	-0.48%
2020/05/22	0	0.00	10	27.25	26.75	-10	1,335	-0.75%
2020/05/21	0	0.00	3	27.30	27.35	-3	1,297	-0.23%
2020/05/20	0	0.00	5	27.00	26.70	-5	1,223	-0.41%
2020/05/19	6	27.10	0	0.00	26.80	6	1,210	0.50%
2020/05/14	4	27.00	4	27.04	26.50	0	1,113	0.00%
2020/05/13	4	26.88	3	27.05	27.15	1	1,063	0.09%
2020/05/12	3	26.38	4	26.50	26.70	-1	999	-0.10%
2020/05/11	2	24.63	8	24.64	24.60	-6	820	-0.73%
2020/05/08	20	24.20	11	24.45	24.20	9	794	1.13%
2020/05/07	5	23.50	0	0.00	23.50	5	759	0.66%
2020/05/06	0	0.00	30	23.30	23.40	-30	754	-3.97%
2020/05/04	2	23.10	3	23.27	23.40	-1	722	-0.14%
2020/04/30	0	0.00	1	23.20	23.40	-1	696	-0.14%
2020/04/23	0	0.00	1	22.15	22.20	-1	704	-0.14%
2020/04/22	1	21.20	1	21.35	21.85	0	709	0.00%
2020/04/21	3	22.10	2	22.33	21.60	1	738	0.14%
2020/04/20	3	22.65	12	23.17	22.40	-9	752	-1.20%
2020/04/17	3	22.95	12	22.79	22.75	-9	710	-1.27%
2020/04/16	0	0.00	20	21.50	22.00	-20	671	-2.98%
2020/04/10	0	0.00	10	20.65	20.95	-10	704	-1.42%
2020/04/01	1	18.60	0	0.00	18.65	1	704	0.14%
2020/03/31	1	18.85	0	0.00	18.60	1	706	0.14%
2020/03/25	2	18.65	0	0.00	18.65	2	712	0.28%
2020/03/20	0	0.00	12	17.24	17.35	-12	738	-1.62%
2020/03/19	10	15.85	0	0.00	15.80	10	735	1.36%
2020/03/18	0	0.00	1	17.75	17.55	-1	738	-0.14%
2020/03/17	10	18.00	0	0.00	17.90	10	752	1.33%
2020/03/16	0	0.00	2	18.80	18.80	-2	780	-0.26%
2020/03/12	10	20.90	30	20.32	20.25	-20	865	-2.31%
2020/03/11	0	0.00	10	22.40	22.20	-10	889	-1.12%
2020/03/09	2	23.10	0	0.00	22.85	2	903	0.22%
2020/03/06	1	23.85	0	0.00	24.10	1	909	0.11%
2020/03/05	0	0.00	1	24.25	24.20	-1	946	-0.11%
2020/02/26	2	24.23	0	0.00	24.10	2	1,227	0.16%
2020/02/20	1	24.55	0	0.00	24.50	1	1,313	0.08%
2020/02/18	10	24.60	1	24.70	24.50	9	1,464	0.61%
2020/02/17	1	24.50	0	0.00	24.50	1	1,542	0.06%
2020/02/12	0	0.00	1	24.95	24.95	-1	1,715	-0.06%
2020/02/11	10	24.60	0	0.00	24.55	10	1,794	0.56%
2020/02/07	1	24.75	0	0.00	24.50	1	1,944	0.05%
2020/02/06	0	0.00	1	25.10	25.00	-1	2,003	-0.05%
2020/01/30	3	25.22	0	0.00	24.75	3	2,005	0.15%
2020/01/20	0	0.00	11	27.40	27.45	-11	1,982	-0.55%
2020/01/14	5	27.65	0	0.00	27.75	5	1,963	0.25%
2020/01/13	0	0.00	2	27.20	27.25	-2	1,954	-0.10%
2020/01/10	0	0.00	1	27.20	26.85	-1	1,954	-0.05%
2020/01/09	0	0.00	2	27.00	26.95	-2	1,944	-0.10%
2020/01/06	2	26.18	0	0.00	26.10	2	1,954	0.10%
2020/01/03	4	26.98	0	0.00	26.65	4	1,948	0.21%
2019/12/30	1	26.75	0	0.00	26.80	1	1,937	0.05%
2019/12/25	1	27.10	0	0.00	26.95	1	1,936	0.05%
2019/12/23	1	26.90	0	0.00	27.00	1	1,990	0.05%
2019/12/19	2	27.03	3	27.32	27.15	-1	2,083	-0.05%
2019/12/18	1	27.05	0	0.00	27.00	1	2,066	0.05%
2019/12/17	1	27.30	12	27.30	27.30	-11	2,060	-0.53%
2019/12/16	1	26.80	0	0.00	27.15	1	2,057	0.05%
2019/12/13	2	26.95	0	0.00	26.90	2	2,051	0.10%
2019/12/12	2	27.20	0	0.00	27.15	2	2,031	0.10%
2019/12/11	1	27.45	0	0.00	27.40	1	2,029	0.05%
2019/12/10	13	27.94	1	27.85	28.00	12	2,014	0.60%
2019/12/09	1	27.70	1	28.15	28.15	0	1,941	0.00%
2019/12/06	5	28.02	0	0.00	28.45	5	1,894	0.26%
2019/12/04	7	28.20	1	28.10	28.05	6	1,849	0.32%
2019/12/03	2	28.00	1	28.30	28.30	1	1,847	0.05%
2019/12/02	2	27.70	0	0.00	27.75	2	1,829	0.11%
2019/11/29	124	28.84	4.1	28.85	28.70	119.9	1,802	6.65%	大買/鉅額交易
2019/11/28	33.6	29.02	2.6	29.76	29.90	31	1,784	1.74%
2019/11/27	1	27.90	1	28.20	28.35	0	1,657	0.00%
2019/11/26	1	27.80	0	0.00	27.60	1	1,626	0.06%
2019/11/19	2	28.48	5	28.30	28.20	-3	1,619	-0.19%
2019/11/15	12	28.41	0	0.00	28.65	12	1,490	0.80%
2019/11/14	5	28.40	0	0.00	28.50	5	1,430	0.35%
2019/11/13	0	0.00	1	28.25	27.75	-1	1,351	-0.07%
2019/11/12	1	27.45	1	27.80	27.70	0	1,313	0.00%
2019/11/11	1	27.65	2	27.98	27.65	-1	1,271	-0.08%
2019/11/08	2	27.40	2	27.73	27.40	0	1,178	0.00%
2019/11/07	13	27.02	7	27.27	26.95	6	1,095	0.55%
2019/11/06	0	0.00	1	26.60	26.95	-1	1,006	-0.10%
2019/11/05	1	26.55	2	26.10	26.70	-1	970	-0.10%
2019/11/04	0	0.00	1	25.80	25.90	-1	914	-0.11%
2019/10/28	1	25.55	0	0.00	25.70	1	902	0.11%
2019/10/21	0	0.00	1	25.75	26.00	-1	896	-0.11%
2019/10/17	1	25.45	1	25.65	25.50	0	873	0.00%
2019/10/16	1	25.40	1	25.50	25.25	0	872	0.00%
2019/10/15	1	25.40	1	25.60	25.50	0	864	0.00%
2019/10/14	0	0.00	1	25.45	26.10	-1	853	-0.12%
2019/10/07	1	25.25	0	0.00	24.95	1	807	0.12%
2019/10/03	0	0.00	1	25.45	25.35	-1	802	-0.12%
2019/10/02	1	25.15	0	0.00	25.15	1	798	0.13%
2019/09/26	5	27.10	7	27.15	26.45	-2	771	-0.26%
2019/09/24	2	26.23	5	26.37	25.95	-3	700	-0.43%
2019/09/16	1	25.25	0	0.00	25.25	1	632	0.16%
2019/09/12	10	25.35	3	25.55	25.55	7	620	1.13%
2019/09/04	10	25.05	1	25.00	25.05	9	571	1.57%
2019/09/03	0	0.00	3	25.03	25.05	-3	567	-0.53%
2019/09/02	1	25.35	21	25.16	25.35	-20	555	-3.60%
2019/08/30	0	0.00	12	24.35	24.90	-12	491	-2.44%
2019/08/29	0	0.00	1	23.95	24.00	-1	474	-0.21%
2019/08/26	1	23.75	0	0.00	23.70	1	452	0.22%
2019/08/23	5	24.30	2	24.55	24.55	3	440	0.68%
2019/08/22	0	0.00	2	23.85	24.15	-2	386	-0.52%
2019/08/21	1	23.10	0	0.00	23.20	1	367	0.27%
2019/08/16	1	22.95	0	0.00	23.00	1	372	0.27%
2019/08/15	0	0.00	3	22.60	22.85	-3	373	-0.80%
2019/08/14	3	22.90	0	0.00	22.80	3	375	0.80%
2019/08/07	5	24.25	0	0.00	24.20	5	354	1.41%
2019/08/05	0	0.00	1	24.60	24.65	-1	345	-0.29%
2019/08/02	1	24.70	1	24.70	24.70	0	349	0.00%
2019/07/26	2	25.73	1	26.15	25.70	1	368	0.27%
2019/07/25	0	0.00	2	25.20	25.25	-2	349	-0.57%
2019/07/24	1	24.85	0	0.00	24.95	1	349	0.29%
2019/07/17	1	25.10	1	25.10	25.10	0	394	0.00%
2019/07/11	0	0.00	10	24.90	24.80	-10	603	-1.66%
2019/07/09	1	25.00	1	24.70	24.70	0	746	0.00%
2019/07/04	1	25.25	1	25.35	25.35	0	797	0.00%
2019/06/28	10	24.60	0	0.00	24.65	10	995	1.00%
2019/06/21	1	25.40	4	25.29	25.40	-3	1,228	-0.24%
2019/06/20	1	24.75	1	24.35	24.85	0	1,211	0.00%
2019/06/19	6	24.29	2	24.15	24.15	4	1,213	0.33%
2019/06/18	3	24.10	1	24.00	24.00	2	1,217	0.16%
2019/06/10	0	0.00	4	23.65	23.70	-4	1,420	-0.28%
2019/06/04	1	23.50	0	0.00	23.50	1	1,492	0.07%
2019/05/31	0	0.00	5	23.83	23.80	-5	1,625	-0.31%
2019/05/24	0	0.00	1	23.05	23.50	-1	1,905	-0.05%
2019/05/23	5	23.15	0	0.00	23.15	5	1,910	0.26%
2019/05/21	5	23.55	1	23.25	23.80	4	2,038	0.20%
2019/05/10	10	25.40	3	25.05	24.95	7	2,264	0.31%
2019/05/09	1	25.60	0	0.00	25.10	1	2,260	0.04%
2019/05/07	1	26.50	0	0.00	26.50	1	2,247	0.04%
2019/05/06	3	26.98	6	27.12	26.70	-3	2,241	-0.13%
2019/05/03	0	0.00	1	27.55	27.45	-1	2,233	-0.04%
2019/05/02	0	0.00	1	27.35	27.40	-1	2,230	-0.04%
2019/04/29	3	27.35	1	28.15	27.20	2	2,226	0.09%
2019/04/26	2	27.78	1	27.80	27.70	1	2,218	0.05%
2019/04/25	2	28.10	1	28.25	28.15	1	2,213	0.05%
2019/04/24	1	28.05	1	28.20	28.20	0	2,207	0.00%
2019/04/23	5	28.39	0	0.00	28.05	5	2,200	0.23%
2019/04/19	5	29.40	7	29.26	29.35	-2	2,157	-0.09%
2019/04/17	0	0.00	0.8	28.40	28.40	-0.8	2,007	-0.04%
2019/04/16	2	28.65	3	28.40	28.65	-1	1,985	-0.05%
2019/04/15	0	0.00	2	27.95	28.20	-2	1,873	-0.11%
2019/04/12	3	27.58	1	27.40	27.40	2	1,847	0.11%
2019/04/11	3	27.85	0	0.00	27.90	3	1,837	0.16%
2019/04/08	1	28.10	0	0.00	28.15	1	1,781	0.06%
2019/04/03	5	28.76	5	28.65	28.40	0	1,766	0.00%
2019/04/02	0	0.00	3	27.63	28.20	-3	1,645	-0.18%
2019/04/01	1	27.25	1	27.20	27.25	0	1,605	0.00%
2019/03/28	0.1	27.80	6	27.99	27.70	-5.9	1,574	-0.38%
2019/03/27	1	28.45	1	28.40	28.40	0	1,563	0.00%
2019/03/26	0	0.00	3	27.18	27.95	-3	1,434	-0.21%
2019/03/25	3	26.70	1	26.75	26.70	2	1,412	0.14%
2019/03/22	1	27.40	0	0.00	27.15	1	1,432	0.07%
2019/03/20	3	27.42	0	0.00	27.40	3	1,550	0.19%
2019/03/19	5	28.37	2	28.28	28.05	3	1,532	0.20%
2019/03/15	1	27.40	2	27.25	27.25	-1	1,428	-0.07%
2019/03/14	1	27.05	2	27.38	27.25	-1	1,412	-0.07%
2019/03/13	2	27.70	6	27.78	27.40	-4	1,402	-0.29%
2019/03/12	4	27.33	2	27.58	27.35	2	1,360	0.15%
2019/03/11	3	27.92	1	27.70	27.50	2	1,345	0.15%
2019/03/08	2	27.03	1	27.40	27.30	1	1,328	0.08%
2019/03/07	2	27.70	13	27.41	27.20	-11	1,308	-0.84%
2019/03/06	11	27.28	11	27.15	28.00	0	1,268	0.00%
2019/03/05	55	27.10	45	27.11	27.15	10	1,186	0.84%
2019/03/04	0	0.00	3	24.93	25.60	-3	951	-0.32%
2019/02/27	1	24.65	0	0.00	24.45	1	926	0.11%
2019/02/26	1	25.05	2	24.98	24.90	-1	919	-0.11%
2019/02/25	2	24.95	0	0.00	24.90	2	915	0.22%
2019/02/22	1	24.80	0	0.00	24.75	1	909	0.11%
2019/02/21	3	25.07	0	0.00	25.10	3	909	0.33%
2019/02/20	1.1	25.59	12	25.48	25.45	-10.9	894	-1.22%
2019/02/19	2	24.25	2	24.25	24.90	0	781	0.00%
2019/02/18	2	23.75	0	0.00	23.75	2	745	0.27%
2019/02/15	0	0.00	1	24.40	24.05	-1	724	-0.14%
2019/02/14	2	25.25	1	25.35	25.25	1	686	0.15%
2019/02/13	2	25.18	6	25.57	25.70	-4	679	-0.59%
2019/02/12	2	25.23	4	25.35	25.15	-2	639	-0.31%
2019/01/30	2	23.50	0	0.00	23.55	2	551	0.36%
2019/01/29	0	0.00	1	23.40	23.45	-1	549	-0.18%
2019/01/24	4	22.95	0	0.00	22.90	4	543	0.74%
2019/01/23	1	22.70	0	0.00	22.90	1	547	0.18%
2019/01/17	5	23.25	2	23.20	23.25	3	567	0.53%
2019/01/16	0	0.00	1	22.85	22.85	-1	562	-0.18%
2019/01/10	1	22.75	0	0.00	22.75	1	568	0.18%
2019/01/09	2	22.73	2	22.95	22.80	0	572	0.00%
2019/01/08	1	22.90	0	0.00	22.90	1	570	0.18%
2019/01/07	2	22.85	0	0.00	23.00	2	573	0.35%
2018/12/19	3	24.28	4	24.40	24.15	-1	589	-0.17%
2018/12/18	1	24.40	0	0.00	24.15	1	583	0.17%
2018/12/17	4	25.00	0	0.00	24.95	4	571	0.70%
2018/12/14	1	24.15	1	24.80	25.60	0	548	0.00%
2018/12/13	0	0.00	1	23.00	24.00	-1	434	-0.23%
2018/12/12	1	22.60	1	22.95	22.70	0	417	0.00%
2018/12/11	1	22.70	0	0.00	22.60	1	417	0.24%
2018/12/04	2	23.90	0	0.00	23.85	2	453	0.44%
2018/11/22	0	0.00	4	22.86	22.85	-4	529	-0.76%
2018/11/20	2	22.55	0	0.00	22.55	2	561	0.36%
2018/11/19	3	22.65	1	22.60	22.75	2	560	0.36%
2018/11/14	1	21.85	0	0.00	21.90	1	570	0.18%
2018/11/12	2	21.95	0	0.00	21.90	2	583	0.34%
2018/11/09	0	0.00	2	22.85	23.00	-2	590	-0.34%
2018/11/08	1	22.50	1	22.60	22.50	0	595	0.00%
2018/10/25	1	21.60	0	0.00	21.15	1	794	0.13%
2018/10/18	0	0.00	2	22.80	22.70	-2	876	-0.23%
2018/10/11	1	22.25	0	0.00	22.25	1	893	0.11%
2018/09/25	1	26.85	0	0.00	26.65	1	982	0.10%
2018/09/13	1	25.20	1	25.85	27.15	0	1,128	0.00%
2018/09/10	1	27.30	0	0.00	26.80	1	1,203	0.08%
2018/09/07	6	28.33	2	28.03	28.05	4	1,223	0.33%
2018/08/29	0.1	32.45	2	30.93	31.30	-1.9	1,919	-0.10%
2018/08/27	0	0.00	3	30.27	30.75	-3	1,912	-0.16%
2018/08/24	2	29.80	0	0.00	29.75	2	1,950	0.10%
2018/08/23	2	30.15	0	0.00	30.05	2	1,984	0.10%
2018/08/22	0.1	30.15	0	0.00	30.15	0.1	1,986	0.00%
2018/08/21	0	0.00	2	30.15	30.35	-2	1,986	-0.10%
2018/08/20	2	29.88	0	0.00	29.80	2	1,992	0.10%
2018/08/17	0	0.00	1	30.30	30.10	-1	1,989	-0.05%
2018/08/16	1	29.80	2	30.00	29.85	-1	1,985	-0.05%
2018/08/15	2	29.83	0	0.00	29.95	2	1,977	0.10%
2018/08/13	4	30.34	1	30.00	30.00	3	1,969	0.15%
2018/08/10	3	31.45	2	31.85	31.35	1	1,951	0.05%
2018/08/09	6	31.42	1	31.95	31.50	5	1,935	0.26%
2018/08/02	1	34.00	0	0.00	34.10	1	1,878	0.05%
2018/07/30	0	0.00	1	33.95	34.00	-1	1,907	-0.05%
2018/07/06	0	0.00	1	31.80	31.70	-1	1,934	-0.05%
2018/07/03	0	0.00	4	32.83	32.55	-4	1,912	-0.21%
2018/06/29	2	33.95	0	0.00	33.55	2	1,897	0.11%
2018/06/26	0	0.00	1	33.65	33.55	-1	1,838	-0.05%
2018/06/25	1.1	34.07	0	0.00	33.80	1.1	1,822	0.06%
2018/06/20	0	0.00	1	33.50	33.70	-1	1,815	-0.06%
2018/06/15	1	35.95	1	35.55	35.55	0	1,768	0.00%
2018/06/14	1	36.20	0	0.00	36.05	1	1,735	0.06%
2018/06/13	6	36.52	11	36.85	36.00	-5	1,677	-0.30%
2018/06/08	11.1	35.30	14.1	35.31	34.85	-3	1,339	-0.22%
2018/06/05	0	0.00	1	33.00	32.55	-1	1,081	-0.09%
2018/06/01	1	32.85	1	33.10	32.05	0	1,082	0.00%
2018/05/31	0	0.00	1	31.80	32.25	-1	1,056	-0.09%
2018/05/30	1	31.40	3	31.60	31.35	-2	1,045	-0.19%
2018/05/28	0	0.00	1	31.75	31.85	-1	1,078	-0.09%
2018/05/25	1	31.25	0	0.00	31.15	1	1,099	0.09%
2018/05/22	1	31.55	0	0.00	31.30	1	1,206	0.08%
2018/05/21	2	31.70	0	0.00	31.70	2	1,216	0.16%
2018/05/18	0	0.00	1	32.30	31.90	-1	1,231	-0.08%
2018/05/16	0	0.00	1	31.75	31.60	-1	1,285	-0.08%
2018/05/15	1	31.55	0	0.00	31.55	1	1,303	0.08%
2018/05/14	0	0.00	2	31.95	31.80	-2	1,355	-0.15%
2018/05/10	0	0.00	1	31.70	31.70	-1	1,349	-0.07%
2018/05/09	1	32.35	0	0.00	32.00	1	1,338	0.07%
2018/05/03	2	29.80	1	29.85	29.85	1	1,329	0.08%
2018/05/02	1	29.65	0	0.00	29.70	1	1,340	0.07%
2018/04/26	0	0.00	1	30.10	29.80	-1	1,391	-0.07%
2018/04/13	1	32.75	0	0.00	32.45	1	1,575	0.06%
2018/04/12	8	32.73	10	32.46	33.30	-2	1,583	-0.13%
2018/04/10	0	0.00	6	30.85	30.75	-6	1,655	-0.36%
2018/04/03	1	31.10	0	0.00	31.10	1	1,734	0.06%
2018/04/02	1	31.55	0	0.00	31.55	1	1,745	0.06%
2018/03/31	6	31.80	1	31.85	31.85	5	1,762	0.28%
2018/03/30	1	31.60	0	0.00	31.50	1	1,773	0.06%
2018/03/27	0	0.00	1	31.85	32.05	-1	1,835	-0.05%
2018/03/26	2	30.75	3	31.10	31.10	-1	1,844	-0.05%
2018/03/23	3	31.03	2	31.20	30.95	1	1,847	0.05%
2018/03/15	0	0.00	6	32.69	33.00	-6	1,938	-0.31%
2018/03/14	0	0.00	1	32.20	32.20	-1	1,961	-0.05%
2018/03/09	0	0.00	2	31.45	31.60	-2	2,063	-0.10%
2018/03/07	1	32.35	0	0.00	31.90	1	2,153	0.05%
2018/03/06	2	33.00	5	32.80	32.80	-3	2,231	-0.13%
2018/03/05	7.1	33.06	0	0.00	32.90	7.1	2,313	0.31%
2018/03/02	4	32.53	1	32.60	32.70	3	2,390	0.13%
2018/03/01	1	33.35	0	0.00	32.95	1	2,521	0.04%
2018/02/27	5	33.15	0	0.00	32.55	5	2,605	0.19%
2018/02/26	0	0.00	2	33.55	32.80	-2	2,806	-0.07%
2018/02/21	1	31.80	2	31.60	31.90	-1	3,201	-0.03%
2018/02/12	3	30.88	3	31.02	30.90	0	3,207	0.00%
2018/02/09	3	29.57	3	31.03	31.05	0	3,265	0.00%
2018/02/08	5	30.74	7	31.05	31.20	-2	3,276	-0.06%
2018/02/07	0	0.00	3	29.60	29.60	-3	3,294	-0.09%
2018/02/06	3	28.47	2	28.78	28.60	1	3,332	0.03%
2018/02/02	1	32.05	1	32.30	32.15	0	3,424	0.00%
2018/02/01	1	32.05	0	0.00	32.05	1	3,570	0.03%
2018/01/30	1	32.75	0	0.00	32.20	1	3,964	0.03%
2018/01/29	0	0.00	2	32.65	33.10	-2	4,471	-0.04%
2018/01/25	0	0.00	2	32.00	31.95	-2	4,907	-0.04%
2018/01/22	0	0.00	2	32.00	32.00	-2	5,154	-0.04%
2018/01/19	4	32.91	2	33.23	32.40	2	5,195	0.04%
2018/01/18	1	33.65	0	0.00	33.65	1	5,284	0.02%
2018/01/16	1	34.00	0	0.00	34.05	1	5,476	0.02%
2018/01/09	1	34.60	1	34.75	34.55	0	5,860	0.00%
2018/01/05	0	0.00	5	36.90	36.00	-5	6,535	-0.08%
2018/01/04	8	35.59	5	35.84	36.60	3	6,658	0.05%
2018/01/03	13	36.31	6	36.21	36.15	7	6,630	0.11%