僑威 (3078)-富邦-台南券商分點個股進出

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
73.7
漲跌
▲0.3
漲幅
+0.41%
成交量
956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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	5	73.86	0	0.00	73.70	5	2,390	0.21%
2024/04/25	6.1	73.47	0	0.00	73.40	6.1	2,392	0.26%
2024/04/24	0	0.00	15	74.30	74.30	-15	2,393	-0.63%
2024/04/23	1	73.80	0	0.00	73.50	1	2,411	0.04%
2024/04/22	3	74.90	5	75.10	73.50	-2	2,419	-0.08%
2024/04/19	8	76.91	8	75.44	76.10	0	2,405	0.00%
2024/04/18	0	0.00	9	78.23	78.20	-9	2,407	-0.37%
2024/04/17	1	77.50	15	77.63	77.40	-14	2,422	-0.58%
2024/04/16	3	77.70	1	77.30	77.10	2	2,461	0.08%
2024/04/15	1	79.40	1	78.80	78.60	0	2,593	0.00%
2024/04/12	2	78.35	0	0.00	78.80	2	2,613	0.08%
2024/04/11	1	77.80	0	0.00	77.80	1	2,626	0.04%
2024/04/10	9	77.91	2	78.30	78.10	7	2,709	0.26%
2024/04/09	6	79.03	2	79.10	78.90	4	2,704	0.15%
2024/04/08	2	78.90	5	78.90	78.70	-3	2,722	-0.11%
2024/04/03	2	79.10	0	0.00	79.10	2	2,800	0.07%
2024/04/01	1	79.51	0	0.00	79.50	1	2,941	0.04%
2024/03/29	2	79.60	0	0.00	79.20	2	2,968	0.07%
2024/03/28	2	79.80	0	0.00	79.50	2	2,986	0.07%
2024/03/27	0	79.70	0	0.00	79.70	0	3,001	0.00%
2024/03/26	4.5	79.26	0	0.00	79.10	4.5	3,020	0.15%
2024/03/25	0	0.00	1	81.00	80.50	-1	3,034	-0.03%
2024/03/22	0	80.80	0	0.00	81.00	0	3,053	0.00%
2024/03/21	2	81.80	0	0.00	81.60	2	3,060	0.07%
2024/03/20	6	81.73	10	81.69	82.00	-4	3,106	-0.13%
2024/03/19	2	80.70	3.8	80.55	80.70	-1.8	3,113	-0.06%
2024/03/18	2	80.35	0	0.00	80.50	2	3,196	0.06%
2024/03/15	2	79.90	1	79.80	80.00	1	3,305	0.03%
2024/03/14	0	0.00	6	79.72	79.30	-6	3,542	-0.17%
2024/03/13	5	77.60	0	0.00	77.80	5	4,053	0.12%
2024/03/12	3	78.44	2	78.55	78.40	1	4,126	0.02%
2024/03/11	2.1	77.42	4	77.70	77.90	-1.9	4,156	-0.05%
2024/03/08	14.3	80.06	4	80.40	79.30	10.3	4,164	0.25%
2024/03/07	18	82.44	3	82.07	81.60	15	4,190	0.36%
2024/03/06	24	84.43	13	85.19	84.00	11	4,129	0.27%
2024/03/05	0.1	83.50	3	83.23	83.60	-2.9	3,947	-0.07%
2024/03/04	0	0.00	19	83.27	83.00	-19	3,982	-0.48%
2024/03/01	1	82.90	6	83.02	82.70	-5	3,988	-0.13%
2024/02/29	0	81.90	1	82.10	82.00	-1	4,057	-0.02%
2024/02/27	5	81.62	2	81.60	81.80	3	4,194	0.07%
2024/02/26	0	0.00	10	83.16	83.10	-10	5,009	-0.20%
2024/02/23	13	82.82	10	82.96	81.90	3	5,308	0.06%
2024/02/22	2	82.90	1	82.40	82.70	1	5,356	0.02%
2024/02/20	1.2	82.25	0.2	81.90	82.70	1	5,479	0.02%
2024/02/19	0	83.10	1	82.90	83.20	-1	5,496	-0.02%
2024/02/16	4	82.30	7	82.79	83.10	-3	5,588	-0.05%
2024/02/15	3	81.80	9.1	81.81	82.20	-6.1	5,724	-0.11%
2024/02/05	5	79.92	0	0.00	79.80	5	5,823	0.09%
2024/02/02	1	80.09	5.1	79.76	79.60	-4	5,872	-0.07%
2024/02/01	1	78.91	4	79.45	79.00	-3	5,946	-0.05%
2024/01/31	5.2	79.07	0	0.00	78.80	5.2	6,057	0.09%
2024/01/30	0	0.00	12	79.93	79.80	-12	6,199	-0.19%
2024/01/29	1	79.70	7	79.57	79.70	-6	6,240	-0.10%
2024/01/26	6.1	78.27	0	0.00	78.10	6.1	6,288	0.10%
2024/01/25	6	79.52	0	0.00	79.10	6	6,364	0.09%
2024/01/24	4	80.45	1	80.40	80.10	3	6,443	0.05%
2024/01/23	6	80.22	1	80.20	80.20	5	6,599	0.08%
2024/01/22	6	79.45	2	80.00	80.70	4	6,667	0.06%
2024/01/19	1	78.60	3.2	78.67	78.70	-2.2	6,846	-0.03%
2024/01/18	3	77.60	1	77.90	78.00	2	6,960	0.03%
2024/01/17	3	78.13	0	0.00	77.80	3	7,288	0.04%
2024/01/16	1	79.40	2	79.40	79.60	-1	7,481	-0.01%
2024/01/15	11	78.55	5.1	79.27	79.10	5.9	7,510	0.08%
2024/01/12	4	78.30	1	78.50	78.00	3	7,564	0.04%
2024/01/11	18	78.03	5	78.40	79.00	13	7,620	0.17%
2024/01/10	2	77.60	28	77.58	77.40	-26	7,775	-0.33%
2024/01/09	16.1	79.12	1	78.90	78.30	15.1	8,039	0.19%
2024/01/08	4	81.73	0	0.00	81.30	4	8,046	0.05%
2024/01/05	6	81.70	0	0.00	81.80	6	8,493	0.07%
2024/01/04	15	82.13	0	0.00	81.60	15	8,691	0.17%
2024/01/03	3	83.00	0	83.10	83.00	3	8,692	0.03%
2024/01/02	0	0.00	0.2	83.90	83.90	-0.2	8,732	0.00%
2023/12/29	11	84.08	0.8	84.29	84.20	10.2	8,851	0.12%
2023/12/28	2.1	83.89	16.6	84.00	84.80	-14.5	8,890	-0.16%
2023/12/27	10	82.76	2	82.60	82.60	8	8,907	0.09%
2023/12/26	2	82.65	1	82.70	82.70	1	8,961	0.01%
2023/12/25	2	82.81	3	82.80	82.70	-1	9,008	-0.01%
2023/12/22	3	83.10	6	83.07	83.00	-3	9,019	-0.03%
2023/12/21	0.1	83.26	0	0.00	82.90	0.1	9,045	0.00%
2023/12/20	4.1	83.36	0	0.00	83.20	4.1	9,062	0.04%
2023/12/19	5.1	82.85	15	82.89	82.90	-9.9	9,089	-0.11%
2023/12/18	5.1	83.14	0	0.00	83.30	5.1	9,166	0.06%
2023/12/15	8.1	83.64	46	83.40	83.20	-37.9	9,244	-0.41%
2023/12/14	4	84.00	2	84.05	83.80	2	9,271	0.02%
2023/12/13	4	83.50	3	83.97	83.80	1	9,276	0.01%
2023/12/12	24	84.59	14	84.80	84.00	10	9,315	0.11%
2023/12/11	53	85.69	16	85.60	85.30	37	9,265	0.40%
2023/12/08	24	87.59	49.1	86.83	87.70	-25.1	9,109	-0.28%
2023/12/07	2	84.35	9	84.08	83.60	-7	8,853	-0.08%
2023/12/06	5.1	83.08	2	82.85	82.80	3.1	8,957	0.03%
2023/12/05	9.1	82.85	0	0.00	82.90	9.1	8,994	0.10%
2023/12/04	8	84.28	6	84.52	83.90	2	9,146	0.02%
2023/12/01	2	84.45	2	84.55	84.50	0	9,155	0.00%
2023/11/30	6	84.33	3	84.40	84.50	3	9,201	0.03%
2023/11/29	10	84.14	3	84.47	83.90	7	9,271	0.08%
2023/11/28	9	83.91	3.2	84.00	84.40	5.8	9,517	0.06%
2023/11/27	18.1	84.00	6	83.73	83.60	12.1	9,886	0.12%
2023/11/24	6.1	85.33	29	85.69	85.00	-22.9	9,861	-0.23%
2023/11/23	67.1	85.93	46.2	87.81	84.60	20.9	9,778	0.21%
2023/11/22	25	84.84	20	85.22	85.40	5	9,040	0.05%
2023/11/21	14	84.43	6	83.72	83.60	8	8,830	0.09%
2023/11/20	1	84.10	15	83.76	84.20	-14	8,932	-0.16%
2023/11/17	6	82.73	4	82.90	82.80	2	9,002	0.02%
2023/11/16	2	82.00	6	81.70	81.90	-4	9,156	-0.04%
2023/11/15	11	82.03	2	82.25	81.80	9	9,259	0.10%
2023/11/14	17	83.65	16	83.66	82.50	1	9,568	0.01%
2023/11/13	31.3	82.37	20	82.37	82.30	11.3	9,744	0.12%
2023/11/10	2	85.15	7.1	84.92	84.90	-5.1	9,948	-0.05%
2023/11/09	16	83.76	9.3	84.83	84.20	6.7	10,522	0.06%
2023/11/08	7	84.84	1	84.70	84.70	6	10,860	0.06%
2023/11/07	0.1	84.76	5	84.84	84.80	-4.9	11,106	-0.04%
2023/11/06	2.2	83.65	2	84.20	83.50	0.2	11,270	0.00%
2023/11/03	3	83.17	5	83.86	83.10	-2	11,597	-0.02%
2023/11/02	1	83.60	6.1	83.19	83.90	-5.1	11,808	-0.04%
2023/11/01	4	81.29	4	81.67	81.20	0	11,962	0.00%
2023/10/31	20	83.47	7.1	84.35	81.70	12.9	12,113	0.11%
2023/10/30	6	84.57	8	84.84	84.70	-2	12,075	-0.02%
2023/10/27	19.1	85.18	23.2	84.33	84.80	-4.1	12,072	-0.03%
2023/10/26	5	83.38	6.2	83.22	82.70	-1.2	12,122	-0.01%
2023/10/25	28	84.80	36	85.46	83.50	-8	12,295	-0.06%
2023/10/24	10.1	82.02	20.1	83.66	85.30	-9.9	12,105	-0.08%
2023/10/23	3.1	80.37	17	81.02	80.00	-14	11,995	-0.12%
2023/10/20	4	80.45	9.1	80.23	80.70	-5	12,076	-0.04%
2023/10/19	19	81.12	1	81.70	81.70	18	12,162	0.15%
2023/10/18	37.1	82.84	13.2	81.87	80.60	23.9	12,231	0.20%
2023/10/17	21.2	84.44	22	85.00	83.80	-0.8	12,246	-0.01%
2023/10/16	7	83.73	9	83.87	84.40	-2	12,366	-0.02%
2023/10/13	112	84.76	127.2	84.57	84.00	-15.2	13,411	-0.11%	大買/大賣/
2023/10/12	5.5	82.28	33.2	81.67	83.50	-27.7	13,339	-0.21%
2023/10/11	22	80.47	9	81.52	79.20	13	13,437	0.10%
2023/10/06	2.9	80.32	0	80.60	80.90	2.9	13,554	0.02%
2023/10/05	24.2	81.12	39.6	80.93	80.10	-15.4	13,613	-0.11%
2023/10/04	6.6	79.57	7	79.74	80.60	-0.4	13,649	0.00%
2023/10/03	14.2	79.93	21	80.35	79.20	-6.8	13,795	-0.05%
2023/10/02	10	78.87	3	79.10	79.10	7	13,861	0.05%
2023/09/28	13	76.75	4	77.08	77.30	9	13,976	0.06%
2023/09/27	3	75.67	1	75.70	75.40	2	14,331	0.01%
2023/09/26	9	76.61	0	0.00	76.10	9	14,535	0.06%
2023/09/22	10	74.45	10	73.63	75.90	0	15,074	0.00%
2023/09/21	37	75.02	0	0.00	74.40	37	15,147	0.24%
2023/09/20	9	76.64	2	76.70	76.40	7	15,341	0.05%
2023/09/19	13	78.12	3.1	78.23	77.20	9.9	15,572	0.06%
2023/09/18	7	77.70	1	77.70	77.50	6	15,756	0.04%
2023/09/15	6	79.43	0	0.00	78.90	6	16,147	0.04%
2023/09/14	8	79.31	27	79.15	79.80	-19	16,256	-0.12%
2023/09/13	29	77.31	31	77.32	78.20	-2	16,373	-0.01%
2023/09/12	34	78.68	22	78.21	78.00	12	16,841	0.07%
2023/09/11	35	83.51	7	82.67	81.60	28	16,789	0.17%
2023/09/08	1	83.88	7	83.64	82.50	-6	17,020	-0.04%
2023/09/07	6	84.20	8	84.25	83.60	-2	17,950	-0.01%
2023/09/06	3	83.00	4	83.53	82.80	-1	18,724	-0.01%
2023/09/05	4	81.73	0	0.00	82.20	4	18,786	0.02%
2023/09/04	4	81.10	2.1	81.06	80.80	1.9	19,062	0.01%
2023/09/01	16	83.56	8	83.07	82.00	8	19,547	0.04%
2023/08/31	12.1	82.20	21	83.78	85.50	-8.9	19,692	-0.04%
2023/08/30	3	81.13	5	81.40	81.70	-2	19,704	-0.01%
2023/08/29	1.3	79.82	0	0.00	79.80	1.3	19,820	0.01%
2023/08/28	7.3	80.60	16.3	80.20	78.90	-9	19,960	-0.05%
2023/08/25	3.3	81.68	3.8	81.77	81.70	-0.5	19,972	0.00%
2023/08/24	10.3	81.86	11.3	80.89	80.40	-0.9	20,139	0.00%
2023/08/23	10	83.32	20.9	82.23	81.80	-10.9	20,314	-0.05%
2023/08/22	15.1	85.56	11	85.21	84.20	4.1	20,351	0.02%
2023/08/21	3.2	84.86	57.4	85.34	85.30	-54.2	20,290	-0.27%
2023/08/18	62	85.39	55.6	84.93	84.40	6.4	20,559	0.03%
2023/08/17	10.2	86.92	13	87.22	89.00	-2.8	20,628	-0.01%
2023/08/16	48	83.88	52	83.86	86.90	-4	20,446	-0.02%
2023/08/15	29	85.42	22	85.68	84.80	7	20,560	0.03%
2023/08/14	135	84.05	145	83.31	82.40	-10	20,218	-0.05%	大買/大賣/
2023/08/11	27	82.93	18	83.39	82.20	9	20,029	0.04%
2023/08/10	17	81.96	12	81.18	79.70	5	19,884	0.03%
2023/08/09	16	85.06	35.1	84.96	85.40	-19.1	19,734	-0.10%
2023/08/08	15	83.87	24	83.90	84.10	-9	19,603	-0.05%
2023/08/07	9.5	82.24	6	82.63	83.30	3.5	19,492	0.02%
2023/08/04	3.1	80.48	10	80.42	81.00	-6.9	19,346	-0.04%
2023/08/02	11	76.57	7	77.04	75.70	4	19,237	0.02%
2023/08/01	13	78.68	7	77.96	78.60	6	19,252	0.03%
2023/07/31	44	80.07	46	80.38	78.70	-2	19,297	-0.01%
2023/07/28	72	80.12	62.1	80.21	81.40	10	19,197	0.05%
2023/07/27	21.1	79.41	29	78.98	78.10	-8	19,159	-0.04%
2023/07/26	4	78.00	4	77.15	76.70	0	19,339	0.00%
2023/07/25	3	78.50	5	78.50	77.80	-2	19,469	-0.01%
2023/07/24	22	78.41	7	78.14	77.70	15	19,539	0.08%
2023/07/21	4	79.53	3.2	79.59	79.90	0.9	19,525	0.00%
2023/07/20	13.2	77.79	7	78.10	78.90	6.2	19,553	0.03%
2023/07/19	29.2	76.94	28.4	75.89	76.90	0.8	19,616	0.00%
2023/07/18	62.1	85.84	45	82.42	78.90	17.1	19,512	0.09%
2023/07/17	18	83.64	25.3	86.41	87.60	-7.3	18,885	-0.04%
2023/07/14	9.4	78.94	13	79.65	79.70	-3.6	18,851	-0.02%
2023/07/13	15	77.71	11	76.65	76.30	4	18,776	0.02%
2023/07/12	6	75.83	29	75.42	75.70	-23	18,909	-0.12%
2023/07/11	8.1	75.70	7.8	75.17	74.90	0.3	19,029	0.00%
2023/07/10	27	75.49	21.1	75.25	74.90	5.9	18,978	0.03%
2023/07/07	17	78.68	19	78.34	78.60	-2	18,863	-0.01%
2023/07/06	3	80.27	3	80.33	80.00	0	18,926	0.00%
2023/07/05	79	82.78	76	82.71	81.70	3	18,912	0.02%
2023/07/04	21	80.08	9	80.36	79.90	12	18,534	0.06%
2023/07/03	29	80.10	28	80.35	81.20	1	18,386	0.01%
2023/06/30	29.1	75.77	21	76.23	76.80	8	18,127	0.04%
2023/06/29	6	75.70	5.1	75.09	74.80	0.9	17,944	0.01%
2023/06/28	9	76.08	2	77.45	75.00	7	17,843	0.04%
2023/06/27	14	77.01	58	75.83	75.00	-44	17,579	-0.25%
2023/06/26	19.1	79.58	28.2	80.37	79.60	-9	17,295	-0.05%
2023/06/21	34.2	83.46	32.2	83.09	82.20	2	17,029	0.01%
2023/06/20	21	82.34	14	83.46	81.80	7	16,577	0.04%
2023/06/19	9.6	81.94	5	82.14	82.00	4.6	16,350	0.03%
2023/06/16	31.4	83.36	60.1	83.79	83.60	-28.7	16,178	-0.18%
2023/06/15	26	78.68	20	78.27	79.40	6	15,636	0.04%
2023/06/14	34	78.93	14	78.52	79.00	20	15,448	0.13%
2023/06/13	48	78.55	54.4	78.24	78.20	-6.4	15,043	-0.04%
2023/06/12	29.4	73.98	18	74.42	74.20	11.4	14,123	0.08%
2023/06/09	8	69.96	10.2	71.79	72.00	-2.2	13,152	-0.02%
2023/06/08	7.2	66.01	2	66.05	65.50	5.2	13,004	0.04%
2023/06/07	15.4	66.83	19	66.87	68.20	-3.6	12,639	-0.03%
2023/06/06	5	62.60	13	64.32	64.00	-8	12,037	-0.07%
2023/06/05	33	61.83	35	62.08	62.60	-2	11,588	-0.02%
2023/06/02	4	59.85	1	60.50	59.90	3	11,161	0.03%
2023/06/01	3	58.53	3	59.70	59.90	0	10,951	0.00%
2023/05/31	1	58.40	2	58.75	58.00	-1	10,743	-0.01%
2023/05/30	12	58.88	6	58.57	58.50	6	10,599	0.06%
2023/05/29	9	60.02	11	60.09	61.00	-2	10,304	-0.02%
2023/05/26	3	57.23	1	58.70	56.80	2	9,945	0.02%
2023/05/25	2	59.25	2	60.10	58.90	0	9,715	0.00%
2023/05/24	4	60.03	1	60.60	59.70	3	9,565	0.03%
2023/05/23	8	59.78	17	59.93	59.70	-9	9,189	-0.10%
2023/05/22	1	57.00	6	57.17	57.60	-5	8,693	-0.06%
2023/05/19	42	58.16	41	57.45	55.90	1	8,549	0.01%
2023/05/18	22	56.52	24	56.55	57.00	-2	8,065	-0.02%
2023/05/17	18	55.20	19	55.74	56.00	-1	7,791	-0.01%
2023/05/16	17	54.71	37	54.74	54.30	-20	7,546	-0.27%
2023/05/15	13.2	53.57	5	53.06	52.70	8.2	7,323	0.11%
2023/05/12	8	53.73	11.2	54.26	55.00	-3.2	7,155	-0.04%
2023/05/11	13	53.59	10	52.67	52.00	3	6,911	0.04%
2023/05/10	8	53.36	38	53.96	53.70	-30	6,742	-0.44%
2023/05/09	9	54.27	10	54.11	53.80	-1	6,631	-0.02%
2023/05/08	6	55.90	5	55.68	55.50	1	6,492	0.02%
2023/05/05	2	54.75	34	54.49	54.30	-32	6,343	-0.50%
2023/05/04	11	55.29	8	55.63	55.60	3	6,216	0.05%
2023/05/03	38	56.72	31	56.11	56.60	7	6,033	0.12%
2023/05/02	3.1	57.08	5	57.16	56.90	-1.9	5,775	-0.03%
2023/04/28	3	54.60	4.1	54.03	54.40	-1.1	5,440	-0.02%
2023/04/27	4	52.45	3	52.70	52.30	1	5,192	0.02%
2023/04/26	0	51.60	0.1	51.40	50.90	-0.1	4,991	0.00%
2023/04/25	4.1	51.91	5.1	51.51	52.00	-1	4,840	-0.02%
2023/04/24	2	53.35	1	54.00	53.10	1	4,661	0.02%
2023/04/21	29	53.96	26	54.20	51.50	3	4,400	0.07%
2023/04/20	70	56.43	23	57.54	54.70	47	4,074	1.15%
2023/04/19	44	55.56	45.6	55.80	56.70	-1.6	3,489	-0.05%
2023/04/18	31.1	52.74	0	0.00	51.60	31.1	3,111	1.00%
2023/04/17	10.1	53.74	4	52.85	53.40	6.1	2,863	0.21%
2023/04/14	2	50.13	0	0.00	49.35	2	2,510	0.08%
2023/04/13	25	48.66	0	0.00	48.00	25	2,258	1.11%
2023/04/11	14.7	46.93	16	47.27	48.45	-1.3	1,952	-0.07%
2023/04/10	44.3	46.20	50	46.32	45.60	-5.7	1,676	-0.34%
2023/04/07	0	0.00	1	42.50	42.85	-1	1,484	-0.07%
2023/04/06	2	42.48	0	0.00	43.60	2	1,425	0.14%
2023/03/31	6	43.96	7	44.21	44.30	-1	1,330	-0.08%
2023/03/29	0	0.00	3	40.45	40.65	-3	1,133	-0.26%
2023/03/28	1	40.00	0	0.00	40.20	1	1,092	0.09%
2023/03/27	0	0.00	1	39.25	39.80	-1	1,048	-0.10%
2023/03/24	0	0.00	1	39.05	38.90	-1	990	-0.10%
2023/03/21	21	38.59	3	39.15	39.10	18	942	1.91%
2023/03/17	2	38.03	1	38.25	37.70	1	864	0.12%
2023/03/16	0	0.00	1	36.15	36.50	-1	780	-0.13%
2023/03/15	8	37.14	7	37.39	36.10	1	741	0.13%
2023/03/14	1	36.00	4	35.88	36.45	-3	637	-0.47%
2023/03/13	2	35.75	3	35.57	35.55	-1	613	-0.16%
2023/03/10	12	34.65	1	34.05	34.10	11	568	1.93%
2023/03/08	0	0.00	2	34.90	34.90	-2	565	-0.35%
2023/03/07	0	33.90	0	0.00	33.95	0	548	0.00%
2023/03/03	1	32.60	0	0.00	33.10	1	518	0.19%
2023/02/23	0	33.45	0	0.00	33.30	0	491	0.00%
2023/02/22	1	33.40	1	33.40	33.40	0	486	0.00%
2023/02/20	0	0.00	9.8	32.11	32.50	-9.8	418	-2.34%
2023/02/17	0.3	32.25	0	0.00	32.20	0.3	405	0.07%
2023/02/16	0	0.00	3	31.32	31.60	-3	362	-0.83%
2023/02/15	1	31.50	1	31.55	31.25	0	355	0.00%
2023/02/08	0	0.00	1	29.45	29.40	-1	326	-0.31%
2023/02/06	2	29.25	0	0.00	29.35	2	330	0.61%
2023/01/11	0	29.50	0	0.00	28.95	0	328	0.00%
2023/01/10	0	0.00	2	28.85	28.90	-2	327	-0.61%
2022/12/15	1	29.45	1	28.85	29.15	0	308	0.00%
2022/12/06	1	27.80	0	0.00	27.80	1	279	0.36%
2022/12/05	0	28.65	0	0.00	28.45	0	273	0.01%
2022/12/01	0	0.00	1	27.80	27.75	-1	260	-0.38%
2022/11/02	1	25.05	0	0.00	25.00	1	270	0.37%
2022/10/21	0	25.20	0	0.00	24.80	0	249	0.00%
2022/10/19	1	25.75	0	0.00	25.45	1	245	0.41%
2022/10/17	1	24.75	0	0.00	25.15	1	242	0.41%
2022/10/14	0	25.50	0	0.00	25.50	0	241	0.02%
2022/10/11	1	27.25	0	0.00	26.85	1	236	0.42%
2022/10/05	1	28.45	0	0.00	28.15	1	237	0.42%
2022/10/04	0	0.00	2	28.10	28.10	-2	237	-0.84%
2022/09/30	2	27.70	0	0.00	27.75	2	237	0.84%
2022/09/21	1	30.00	0	0.00	30.05	1	267	0.37%
2022/08/30	0	0.00	1	30.65	30.70	-1	290	-0.34%
2022/08/25	0	32.00	0	0.00	31.90	0	284	0.01%
2022/07/21	0	0.00	1	32.50	32.95	-1	248	-0.40%
2022/07/01	0.1	31.50	0	0.00	30.00	0.1	268	0.02%
2022/06/20	0	0.00	5	34.00	33.75	-5	289	-1.73%
2022/06/01	5	36.65	0	0.00	36.75	5	378	1.32%
2022/05/17	0	34.50	3	34.05	34.55	-3	439	-0.68%
2022/04/26	0	36.50	0	0.00	36.25	0	463	0.00%
2022/04/25	1	36.45	0	0.00	36.45	1	464	0.22%
2022/04/15	0	36.75	0	0.00	35.95	0	467	0.00%
2022/04/12	2	35.85	0	0.00	35.95	2	482	0.41%
2022/04/11	1	36.50	0	0.00	36.40	1	485	0.21%
2022/04/06	0	38.59	0	0.00	38.00	0	492	0.00%
2022/03/30	1	38.10	0	0.00	37.90	1	507	0.20%
2022/03/28	1	38.15	0	0.00	38.15	1	506	0.20%
2022/03/24	4	36.90	0	0.00	36.80	4	491	0.81%
2022/03/17	0	0.00	4	35.65	35.65	-4	534	-0.75%
2022/03/09	0	0.00	30	36.80	36.40	-30	568	-5.28%
2022/03/04	0	39.90	0	0.00	39.75	0	554	0.00%
2022/03/02	0	0.00	2	39.20	39.25	-2	614	-0.33%
2022/03/01	1	39.25	0	0.00	39.20	1	662	0.15%
2022/02/24	2	39.05	4	39.15	38.70	-2	954	-0.21%
2022/02/18	0	0.00	1	39.60	39.45	-1	953	-0.10%
2022/02/17	1	39.50	1	39.45	39.40	0	953	0.00%
2022/02/14	0	0.00	1	38.50	38.35	-1	965	-0.10%
2022/01/26	0	0.00	1	37.50	37.60	-1	995	-0.10%
2022/01/21	0	0.00	2	38.35	38.35	-2	1,025	-0.19%
2022/01/14	0	0.00	6	39.05	39.15	-6	1,052	-0.57%
2022/01/12	1	38.60	0	0.00	38.50	1	1,062	0.09%
2021/12/30	2.1	39.78	0	0.00	39.70	2.1	1,109	0.19%
2021/12/27	0	0.00	2	39.28	39.45	-2	1,122	-0.18%
2021/12/21	0	0.00	1	38.65	38.75	-1	1,134	-0.09%
2021/12/20	0	0.00	1	38.50	38.35	-1	1,137	-0.09%
2021/12/10	6	38.78	0	0.00	38.80	6	1,120	0.54%
2021/12/09	1	39.15	0	0.00	39.00	1	1,113	0.09%
2021/12/08	2	39.78	0	0.00	39.60	2	1,100	0.18%
2021/12/06	0	0.00	6	39.95	40.05	-6	1,091	-0.55%
2021/12/02	6	39.36	0	0.00	39.50	6	1,128	0.53%
2021/11/30	0	0.00	1	39.70	39.55	-1	1,158	-0.09%
2021/11/29	5	39.50	0.1	39.10	39.25	4.9	1,164	0.42%
2021/11/26	0	0.00	1	41.20	40.10	-1	1,148	-0.09%
2021/11/25	2	42.63	2	42.83	42.30	0	1,114	0.00%
2021/11/24	33.1	43.76	20	44.00	43.50	13.1	1,081	1.21%
2021/11/23	3	39.90	0	0.00	40.70	3	840	0.36%
2021/11/22	2	39.65	0	0.00	39.95	2	849	0.24%
2021/11/18	1	40.00	0	0.00	39.90	1	883	0.11%
2021/11/17	0	0.00	1	40.45	40.25	-1	889	-0.11%
2021/11/16	1	40.90	0	0.00	40.55	1	894	0.11%
2021/11/15	10	40.58	2	40.35	40.70	8	908	0.88%
2021/11/12	3	40.10	1	40.05	40.10	2	928	0.22%
2021/11/10	1	40.20	0	0.00	40.05	1	966	0.10%
2021/11/01	0.1	40.98	0	0.00	41.70	0.1	1,177	0.01%
2021/10/28	0	40.30	5	40.60	40.30	-5	1,345	-0.37%
2021/10/26	0	0.00	1	39.85	39.65	-1	1,378	-0.07%
2021/10/25	1	39.80	0	0.00	40.00	1	1,383	0.07%
2021/10/22	1	39.25	0	0.00	39.30	1	1,431	0.07%
2021/10/18	0.1	37.80	0	0.00	37.75	0.1	1,543	0.01%
2021/10/13	0.1	37.40	0	0.00	37.30	0.1	1,647	0.00%
2021/10/12	0.2	38.55	0	0.00	38.25	0.2	1,730	0.01%
2021/10/08	0.3	38.90	0	0.00	38.95	0.3	1,767	0.01%
2021/10/07	5	39.00	0	0.00	39.00	5	1,824	0.27%
2021/10/04	0	0.00	30	37.00	36.50	-30	1,994	-1.50%
2021/09/14	5	39.95	0	0.00	39.95	5	2,557	0.20%
2021/09/10	0	0.00	0.4	40.30	40.45	-0.4	2,613	-0.02%
2021/09/09	0	0.00	1	39.90	39.80	-1	2,654	-0.04%
2021/09/08	7	39.69	0	0.00	39.60	7	2,657	0.26%
2021/09/07	0.1	40.00	2	39.75	39.60	-1.9	2,661	-0.07%
2021/09/06	0	0.00	11	42.12	40.70	-11	2,655	-0.41%
2021/09/03	3	43.40	1	43.55	43.25	2	2,628	0.08%
2021/09/02	1.1	43.34	1	43.60	43.30	0.1	2,648	0.00%
2021/08/31	0	43.95	0	0.00	43.65	0	2,676	0.00%
2021/08/30	15	44.06	0	0.00	43.90	15	2,701	0.56%
2021/08/27	0	0.00	2	47.15	46.90	-2	2,712	-0.07%
2021/08/25	1	46.50	1	45.85	46.85	0	2,722	0.00%
2021/08/24	2	46.03	1	45.70	45.90	1	2,720	0.04%
2021/08/20	1	44.70	0	0.00	44.85	1	2,792	0.04%
2021/08/19	1.1	45.25	2	45.23	44.80	-1	2,812	-0.03%
2021/08/17	4	46.00	2	46.20	45.50	2	2,865	0.07%
2021/08/16	1	46.45	0	0.00	46.30	1	2,880	0.03%
2021/08/13	0	0.00	1	48.95	47.70	-1	2,891	-0.03%
2021/08/12	1	48.60	0	0.00	48.60	1	2,919	0.03%
2021/08/09	7.3	50.71	8	51.10	50.60	-0.7	3,072	-0.02%
2021/08/05	1	54.00	0	0.00	54.10	1	3,152	0.03%
2021/08/03	5	55.54	11	54.53	54.60	-6	3,463	-0.17%
2021/07/30	1	53.40	1	53.80	53.20	0	3,434	0.00%
2021/07/29	3	53.53	3	53.23	53.40	0	3,479	0.00%
2021/07/28	1	53.10	1	52.40	53.00	0	3,551	0.00%
2021/07/27	1	53.00	1	53.70	53.00	0	3,698	0.00%
2021/07/26	1	54.00	2	54.20	54.00	-1	3,896	-0.03%
2021/07/22	0	0.00	1	53.20	52.80	-1	4,906	-0.02%
2021/07/21	9	53.57	3	53.63	52.50	6	5,796	0.10%
2021/07/20	2	53.25	17.1	53.29	53.10	-15.1	5,919	-0.26%
2021/07/19	3	54.13	6	54.15	54.10	-3	5,980	-0.05%
2021/07/16	14	54.94	2	54.95	54.90	12	6,173	0.19%
2021/07/15	2	53.70	2	54.05	54.40	0	6,318	0.00%
2021/07/14	6	53.77	3	53.87	53.60	3	6,385	0.05%
2021/07/13	26	54.57	15	54.58	54.70	11	6,481	0.17%
2021/07/12	1	52.60	2	53.25	53.60	-1	6,465	-0.02%
2021/07/09	2	52.85	2	52.65	52.60	0	6,501	0.00%
2021/07/08	2	53.40	1	53.60	53.20	1	6,645	0.02%
2021/07/07	10	53.20	4	53.88	53.20	6	6,796	0.09%
2021/07/06	1	53.10	2	53.10	53.10	-1	7,190	-0.01%
2021/07/02	0	0.00	1	53.10	53.60	-1	7,573	-0.01%
2021/07/01	4	54.75	1	55.00	54.00	3	7,870	0.04%
2021/06/28	2	52.80	3	52.77	53.00	-1	7,979	-0.01%
2021/06/25	1	52.90	1	53.70	52.90	0	8,118	0.00%
2021/06/24	12	53.60	2	53.50	53.40	10	8,468	0.12%
2021/06/23	3	52.43	3	52.50	52.60	0	8,563	0.00%
2021/06/22	3	52.13	6	52.00	51.50	-3	8,787	-0.03%
2021/06/21	0	52.50	0	0.00	52.00	0	8,935	0.00%
2021/06/18	3	53.70	1	53.70	53.40	2	8,969	0.02%
2021/06/17	0	0.00	1	51.70	53.00	-1	9,017	-0.01%
2021/06/16	1	52.20	1	52.70	52.20	0	9,056	0.00%
2021/06/11	1	51.60	2	51.85	51.60	-1	9,165	-0.01%
2021/06/10	2	52.15	10	51.70	51.60	-8	9,298	-0.09%
2021/06/09	1	53.00	0	0.00	52.00	1	9,379	0.01%
2021/06/08	20	53.50	7	53.24	53.30	13	9,572	0.14%
2021/06/07	1	52.20	0	0.00	52.70	1	9,647	0.01%
2021/06/04	11	52.74	3	53.00	52.90	8	9,658	0.08%
2021/06/03	1	52.80	1	52.70	52.70	0	9,675	0.00%
2021/06/02	5	52.60	0	0.00	52.20	5	9,744	0.05%
2021/06/01	1	52.70	0	0.00	53.00	1	9,738	0.01%
2021/05/31	0	0.00	1	52.20	52.40	-1	9,767	-0.01%
2021/05/28	2.1	51.60	5	51.50	51.60	-3	9,821	-0.03%
2021/05/27	6	50.17	0	0.00	50.60	6	9,963	0.06%
2021/05/26	5	50.40	14	50.20	50.60	-9	10,269	-0.09%
2021/05/25	10	50.69	10	50.70	50.70	0	10,416	0.00%
2021/05/24	14	49.28	12	48.31	49.55	2	10,869	0.02%
2021/05/21	0	0.00	12	48.40	48.50	-12	11,724	-0.10%
2021/05/20	2	47.80	15.2	47.85	47.30	-13.2	11,946	-0.11%
2021/05/19	8	48.08	2	48.05	48.90	6	12,591	0.05%
2021/05/18	21	46.19	1	47.25	47.55	20	12,771	0.16%
2021/05/17	12	45.85	3	43.75	43.25	9	12,829	0.07%
2021/05/14	0	0.00	4	47.64	47.85	-4	12,759	-0.03%
2021/05/13	2.1	47.11	9	47.09	47.30	-6.9	12,711	-0.05%
2021/05/12	12	48.53	11	48.01	46.85	1	12,619	0.01%
2021/05/11	2.1	51.58	15	51.93	51.30	-13	12,429	-0.10%
2021/05/10	0	0.00	1	56.50	56.20	-1	12,281	-0.01%
2021/05/07	5	56.40	10	57.19	57.60	-5	12,262	-0.04%
2021/05/06	6	55.20	7	55.66	56.20	-1	12,215	-0.01%
2021/05/05	0	0.00	4	55.80	55.20	-4	12,182	-0.03%
2021/05/04	11	56.52	3	53.73	55.40	8	12,136	0.07%
2021/05/03	3.1	57.65	5	58.10	56.50	-2	11,957	-0.02%
2021/04/29	16	62.11	36	60.56	60.50	-20	11,757	-0.17%
2021/04/28	76	66.53	227	66.94	64.00	-151	11,431	-1.32%	大賣/鉅額交易
2021/04/27	358	65.26	198	65.08	66.20	160	10,762	1.49%	大買/大賣/鉅額交易
2021/04/26	3	60.23	6	60.42	60.20	-3	9,870	-0.03%
2021/04/23	3	58.63	1	58.70	58.70	2	9,753	0.02%
2021/04/22	1	58.20	2	59.00	58.40	-1	9,715	-0.01%
2021/04/21	27	60.67	11	60.62	60.40	16	9,543	0.17%
2021/04/20	5	59.10	1	59.10	59.20	4	9,330	0.04%
2021/04/19	2	58.40	2	59.50	58.20	0	9,285	0.00%
2021/04/16	1	58.60	0	0.00	58.20	1	9,155	0.01%
2021/04/15	4	58.20	4	58.98	59.00	0	9,124	0.00%
2021/04/14	14.1	58.43	15	58.92	57.70	-0.9	9,068	-0.01%
2021/04/13	7	60.23	22	59.60	58.50	-15	8,985	-0.17%
2021/04/12	10	61.16	15	61.73	60.40	-5	8,875	-0.06%
2021/04/09	3	58.70	18	59.01	58.50	-15	8,481	-0.18%
2021/04/08	18	60.09	64	59.73	59.80	-46	8,379	-0.55%
2021/04/07	11.5	60.39	3	61.17	62.20	8.5	8,163	0.10%
2021/04/06	62	58.97	23	58.03	58.90	39	7,958	0.49%
2021/04/01	0	0.00	3	56.20	56.40	-3	8,183	-0.04%
2021/03/31	8	57.19	0	0.00	56.70	8	8,243	0.10%
2021/03/30	6	57.35	24	57.65	57.80	-18	8,167	-0.22%
2021/03/29	41	57.41	14	57.39	56.80	27	8,044	0.34%
2021/03/26	1	56.20	12	55.10	54.80	-11	7,706	-0.14%
2021/03/25	11	56.07	8	55.93	54.70	3	7,612	0.04%
2021/03/24	4	54.48	11	55.49	56.30	-7	7,405	-0.09%
2021/03/23	11	52.97	0	0.00	52.40	11	7,319	0.15%
2021/03/22	0	0.00	2	53.50	53.10	-2	7,292	-0.03%
2021/03/19	0	0.00	10	54.20	54.00	-10	7,323	-0.14%
2021/03/18	1	54.00	1	53.80	53.80	0	7,372	0.00%
2021/03/17	1	54.10	1	54.80	54.30	0	7,358	0.00%
2021/03/16	5	55.62	6	55.20	54.60	-1	7,360	-0.01%
2021/03/15	2.2	54.13	0	0.00	54.00	2.2	7,383	0.03%
2021/03/12	3	56.43	0	0.00	54.80	3	7,351	0.04%
2021/03/11	2.2	57.18	30.3	55.62	57.00	-28.1	7,247	-0.39%
2021/03/10	45	54.77	36	54.54	54.70	9	7,262	0.12%
2021/03/09	2	52.20	8	53.13	54.10	-6	7,713	-0.08%
2021/03/08	5	53.54	15	53.81	53.00	-10	7,739	-0.13%
2021/03/05	6	52.42	0	0.00	52.20	6	7,759	0.08%
2021/03/04	6	52.58	1	53.00	52.50	5	7,809	0.06%
2021/03/03	2	53.15	1.3	52.67	53.50	0.7	8,017	0.01%
2021/03/02	8	57.20	9	56.04	51.70	-1	8,078	-0.01%
2021/02/26	55.1	56.48	60	56.65	57.00	-4.9	7,963	-0.06%
2021/02/25	64	61.73	11.5	61.14	62.00	52.5	7,698	0.68%
2021/02/24	206	60.83	208	60.84	62.00	-2	7,580	-0.03%	大買/大賣/
2021/02/23	30.5	59.81	39	60.04	62.00	-8.5	7,130	-0.12%
2021/02/22	1	55.70	3	57.00	57.60	-2	6,411	-0.03%
2021/02/19	56	52.04	70	51.94	52.40	-14	6,230	-0.22%
2021/02/18	2	47.98	14	47.18	47.70	-12	5,582	-0.21%
2021/02/17	5	45.70	0	0.00	45.90	5	5,386	0.09%
2021/02/05	0	0.00	1	43.65	43.45	-1	5,404	-0.02%
2021/02/04	0.1	43.65	0	0.00	43.55	0.1	5,435	0.00%
2021/02/02	0	0.00	2	42.30	42.20	-2	5,545	-0.04%
2021/02/01	0	0.00	3	42.05	42.10	-3	5,661	-0.05%
2021/01/29	0	0.00	5	43.90	42.60	-5	5,750	-0.09%
2021/01/28	4	43.05	0	0.00	42.80	4	5,728	0.07%
2021/01/27	1	43.25	0	0.00	43.10	1	5,728	0.02%
2021/01/26	0	0.00	1	42.65	42.00	-1	5,718	-0.02%
2021/01/25	1	42.30	0	0.00	42.30	1	5,710	0.02%
2021/01/22	0	0.00	1	41.50	41.75	-1	5,737	-0.02%
2021/01/21	0	0.00	6	40.78	40.70	-6	5,760	-0.10%
2021/01/20	0	0.00	1	41.45	41.10	-1	5,767	-0.02%
2021/01/19	0	0.00	1	43.05	42.85	-1	5,729	-0.02%
2021/01/18	5	41.60	16	42.44	42.85	-11	5,743	-0.19%
2021/01/15	0	0.00	1	45.20	43.70	-1	5,725	-0.02%
2021/01/14	6	44.59	4	44.64	44.70	2	5,709	0.04%
2021/01/13	0	0.00	1	43.55	43.65	-1	5,697	-0.02%
2021/01/12	4	43.95	25	43.72	43.20	-21	5,714	-0.37%
2021/01/11	1	44.25	0	0.00	44.40	1	5,707	0.02%
2021/01/08	9	44.72	3	44.43	44.20	6	5,821	0.10%
2021/01/06	1	44.00	1	45.05	43.90	0	6,462	0.00%
2021/01/05	6	45.19	1	45.00	45.15	5	6,407	0.08%
2021/01/04	11	44.76	0	0.00	44.40	11	6,393	0.17%
2020/12/31	0	0.00	1	44.25	44.15	-1	6,454	-0.02%
2020/12/30	7	44.84	1	44.85	44.80	6	6,435	0.09%
2020/12/29	10	46.35	4	46.13	45.50	6	6,416	0.09%
2020/12/28	19	47.53	17	47.76	47.15	2	6,317	0.03%
2020/12/25	1	46.15	1	45.25	46.20	0	5,901	0.00%
2020/12/23	2	43.43	11	43.10	43.55	-9	5,905	-0.15%
2020/12/22	1	43.35	1	43.05	42.85	0	6,003	0.00%
2020/12/21	2	43.20	4	43.40	43.35	-2	6,031	-0.03%
2020/12/18	2	43.83	0	0.00	43.75	2	6,070	0.03%
2020/12/17	0	0.00	3	44.33	43.95	-3	6,167	-0.05%
2020/12/16	5	44.99	3	45.10	45.00	2	6,158	0.03%
2020/12/15	1	45.45	3	45.68	44.60	-2	6,182	-0.03%
2020/12/14	2	45.78	1	45.60	46.30	1	6,144	0.02%
2020/12/11	1	45.40	0	0.00	44.95	1	6,231	0.02%
2020/12/10	3	45.70	0	0.00	45.55	3	6,286	0.05%
2020/12/09	11	46.49	12	47.39	46.60	-1	6,404	-0.02%
2020/12/08	10	44.80	1	45.00	45.65	9	6,589	0.14%
2020/12/07	2	45.00	7	45.27	45.40	-5	6,993	-0.07%
2020/12/04	2	46.33	1	46.30	46.40	1	7,338	0.01%
2020/12/03	17	47.42	22	47.09	46.80	-5	7,607	-0.07%
2020/12/02	5	45.00	2	45.10	45.00	3	7,408	0.04%
2020/12/01	7	45.29	3	44.70	44.85	4	7,721	0.05%
2020/11/30	2	44.78	3	44.90	44.20	-1	8,099	-0.01%
2020/11/27	9	45.25	19	45.08	45.25	-10	8,484	-0.12%
2020/11/26	10	44.35	5	44.11	44.60	5	8,462	0.06%
2020/11/25	2	42.45	12	42.43	42.10	-10	8,721	-0.11%
2020/11/24	5	43.61	2	43.50	43.10	3	9,288	0.03%
2020/11/23	3	43.68	1	43.75	43.80	2	9,394	0.02%
2020/11/20	5	43.86	1	43.90	43.85	4	9,633	0.04%
2020/11/19	2.3	44.50	10	44.08	43.90	-7.7	9,908	-0.08%
2020/11/18	21	43.10	0	0.00	42.95	21	9,891	0.21%
2020/11/17	1	43.10	1	42.55	42.10	0	9,865	0.00%
2020/11/16	1	42.40	9	42.40	42.90	-8	9,928	-0.08%
2020/11/13	6	42.98	5	43.34	42.95	1	9,970	0.01%
2020/11/12	5	42.00	2	41.95	41.95	3	9,868	0.03%
2020/11/11	0	0.00	3	41.30	42.30	-3	9,903	-0.03%
2020/11/10	4	41.44	12	41.90	41.15	-8	9,919	-0.08%
2020/11/09	11	42.39	0	0.00	43.15	11	9,890	0.11%
2020/11/06	1	41.85	8	41.91	41.50	-7	9,804	-0.07%
2020/11/03	5	39.80	1	39.70	39.35	4	9,851	0.04%
2020/11/02	1	38.70	0	0.00	38.70	1	9,866	0.01%
2020/10/30	6	39.89	16	38.99	38.90	-10	9,922	-0.10%
2020/10/29	12	39.58	10	39.34	40.10	2	9,999	0.02%
2020/10/28	8	40.65	6	40.53	40.40	2	9,958	0.02%
2020/10/27	5	40.89	9	41.30	41.40	-4	9,915	-0.04%
2020/10/26	1	41.10	8	41.63	41.10	-7	9,907	-0.07%
2020/10/23	9	42.00	0	0.00	41.75	9	9,907	0.09%
2020/10/22	0	0.00	3	41.88	41.60	-3	9,904	-0.03%
2020/10/21	24	42.92	14	42.35	42.20	10	9,878	0.10%
2020/10/20	0	0.00	4	42.86	42.85	-4	9,869	-0.04%
2020/10/19	8	42.43	7	42.59	42.75	1	9,853	0.01%
2020/10/16	29	44.41	7	42.91	42.90	22	9,851	0.22%
2020/10/15	7	45.82	6	45.88	44.35	1	9,731	0.01%
2020/10/14	5	44.53	9	44.88	45.50	-4	9,337	-0.04%
2020/10/13	2	41.58	7	41.50	41.60	-5	9,032	-0.06%
2020/10/12	0	0.00	8	41.72	41.70	-8	9,014	-0.09%
2020/10/08	7	42.99	16	43.03	42.25	-9	8,977	-0.10%
2020/10/07	7	42.70	9	42.35	42.70	-2	8,888	-0.02%
2020/10/06	7	42.30	0	0.00	42.20	7	8,877	0.08%
2020/10/05	11	41.67	6	41.39	42.10	5	8,895	0.06%
2020/09/30	2	40.28	3	40.73	41.00	-1	8,900	-0.01%
2020/09/29	16	41.51	0	0.00	40.55	16	8,924	0.18%
2020/09/28	7	42.46	6	42.66	41.80	1	9,002	0.01%
2020/09/25	2	39.85	2	40.70	39.85	0	9,070	0.00%
2020/09/24	2	41.30	2	41.88	41.25	0	9,153	0.00%
2020/09/23	6	42.96	16	42.92	42.60	-10	9,105	-0.11%
2020/09/22	16	42.67	0	0.00	42.25	16	9,036	0.18%
2020/09/21	11	44.42	15	44.42	43.85	-4	8,908	-0.04%
2020/09/18	15	44.76	2	44.85	45.00	13	8,834	0.15%
2020/09/17	0	0.00	1	44.70	44.70	-1	8,775	-0.01%
2020/09/16	11	44.69	4	44.90	44.35	7	8,703	0.08%
2020/09/15	8	43.98	6	44.66	44.65	2	8,526	0.02%
2020/09/14	12	44.25	5	44.34	44.10	7	8,427	0.08%
2020/09/11	11	43.42	10	44.02	43.95	1	8,259	0.01%
2020/09/10	24	48.26	34	46.34	46.00	-10	7,942	-0.13%
2020/09/09	7	48.80	3	48.98	50.70	4	7,501	0.05%
2020/09/08	41	48.20	28	48.47	48.40	13	7,051	0.18%
2020/09/07	24	47.79	4	46.45	45.40	20	6,722	0.30%
2020/09/04	11	48.84	19	49.07	48.50	-8	6,500	-0.12%
2020/09/03	18	48.98	9	48.58	48.25	9	6,166	0.15%
2020/09/02	60	47.06	52	47.58	49.20	8	5,732	0.14%
2020/09/01	13	45.43	2	45.53	44.75	11	5,337	0.21%
2020/08/31	19	45.44	22	45.34	45.45	-3	5,126	-0.06%
2020/08/28	40	44.00	96	44.56	44.60	-56	4,766	-1.17%
2020/08/27	0	0.00	6.8	42.40	42.40	-6.8	4,190	-0.16%
2020/08/26	7	37.89	17	37.91	38.55	-10	4,145	-0.24%
2020/08/25	25	36.19	22	36.57	36.70	3	3,926	0.08%
2020/08/24	2	34.10	5	34.16	34.60	-3	3,605	-0.08%
2020/08/21	1	32.85	0	0.00	32.75	1	3,551	0.03%
2020/08/20	0	0.00	20	31.50	32.00	-20	3,590	-0.56%
2020/08/19	0	0.00	1	33.05	33.30	-1	3,502	-0.03%
2020/08/18	2	33.13	1	33.15	33.00	1	3,412	0.03%
2020/08/14	2	32.98	0	0.00	32.85	2	3,384	0.06%
2020/08/13	0	0.00	2	32.30	33.15	-2	3,322	-0.06%
2020/08/11	2	32.78	8	32.58	31.70	-6	3,260	-0.18%
2020/08/10	5	32.00	9	31.94	32.00	-4	3,200	-0.12%
2020/08/07	0	0.00	1	31.80	31.45	-1	3,205	-0.03%
2020/08/06	0	0.00	2	31.35	31.35	-2	3,205	-0.06%
2020/08/05	2	31.50	10	31.59	31.35	-8	3,346	-0.24%
2020/08/04	4	31.05	12	31.41	32.15	-8	3,288	-0.24%
2020/07/31	2	30.15	0	0.00	30.15	2	3,193	0.06%
2020/07/30	1	29.95	1	30.10	30.10	0	3,199	0.00%
2020/07/29	2	30.00	2	29.30	30.00	0	3,200	0.00%
2020/07/27	2	29.70	1	29.70	29.30	1	3,192	0.03%
2020/07/24	2	30.20	1	30.25	29.75	1	3,185	0.03%
2020/07/23	3	30.52	2	30.45	30.45	1	3,158	0.03%
2020/07/22	1	30.50	1	30.40	30.40	0	3,136	0.00%
2020/07/21	0	0.00	4	30.15	30.10	-4	3,087	-0.13%
2020/07/17	1	29.55	1	29.90	29.70	0	3,040	0.00%
2020/07/15	11	29.60	0	0.00	29.30	11	3,055	0.36%
2020/07/13	15	29.82	1	30.15	29.95	14	3,073	0.46%
2020/07/10	2	30.25	22	29.96	29.75	-20	3,049	-0.66%
2020/07/09	16	30.39	15	29.90	30.30	1	2,978	0.03%
2020/07/08	35	30.23	5	30.25	30.25	30	2,935	1.02%
2020/07/07	15	30.21	17	30.20	30.15	-2	2,884	-0.07%
2020/07/06	9	30.31	36	30.34	30.70	-27	2,752	-0.98%
2020/07/03	4	29.83	10	30.12	29.45	-6	2,559	-0.23%
2020/06/22	0	0.00	5	28.00	28.10	-5	2,279	-0.22%
2020/06/19	0	0.00	1	28.05	28.10	-1	2,270	-0.04%
2020/06/17	0	0.00	1	28.20	27.90	-1	2,223	-0.04%
2020/06/16	3	27.58	2	27.65	27.80	1	2,197	0.05%
2020/06/15	7	27.20	2	26.85	26.85	5	2,178	0.23%
2020/06/10	3	28.35	1	28.00	27.95	2	2,050	0.10%
2020/06/09	4	28.73	2	28.60	28.35	2	2,036	0.10%
2020/06/08	2	28.98	7	28.63	28.30	-5	1,991	-0.25%
2020/06/05	0	0.00	1	28.30	28.40	-1	1,915	-0.05%
2020/06/04	6	28.42	1	28.60	28.45	5	1,892	0.26%
2020/06/03	1	28.35	1	28.20	28.00	0	1,843	0.00%
2020/06/02	6	27.88	2	28.50	27.75	4	1,778	0.22%
2020/06/01	1	28.00	0	0.00	27.40	1	1,650	0.06%
2020/05/28	5	27.50	10	27.89	27.00	-5	1,551	-0.32%
2020/05/27	1	27.50	14	27.46	27.80	-13	1,456	-0.89%
2020/05/26	0	0.00	1	26.70	26.85	-1	1,368	-0.07%
2020/05/25	0	0.00	1	26.10	26.80	-1	1,350	-0.07%
2020/05/22	1	27.35	0	0.00	26.75	1	1,335	0.07%
2020/05/21	25	27.50	5	27.30	27.35	20	1,297	1.54%
2020/05/19	27	26.73	1	26.90	26.80	26	1,210	2.15%
2020/05/18	0	0.00	3	26.30	26.50	-3	1,174	-0.26%
2020/05/15	2	26.55	3	26.58	26.50	-1	1,153	-0.09%
2020/05/13	11	26.80	2	26.98	27.15	9	1,063	0.85%
2020/05/12	0	0.00	7	26.06	26.70	-7	999	-0.70%
2020/05/11	0	0.00	1	24.60	24.60	-1	820	-0.12%
2020/05/08	5	24.40	7	24.21	24.20	-2	794	-0.25%
2020/05/06	1	23.35	2	23.43	23.40	-1	754	-0.13%
2020/05/05	2	23.33	1	23.50	23.25	1	739	0.14%
2020/05/04	3	23.27	4	23.29	23.40	-1	722	-0.14%
2020/04/30	1	23.25	0	0.00	23.40	1	696	0.14%
2020/04/29	4	22.78	3	22.77	22.75	1	683	0.15%
2020/04/28	3	22.48	1	22.85	22.75	2	683	0.29%
2020/04/22	1	21.30	1	21.85	21.85	0	709	0.00%
2020/04/21	1	21.95	16	21.92	21.60	-15	738	-2.03%
2020/04/20	4	22.73	1	22.40	22.40	3	752	0.40%
2020/04/16	2	21.63	2	21.88	22.00	0	671	0.00%
2020/04/15	0	0.00	1	22.00	21.85	-1	690	-0.14%
2020/04/14	0	0.00	2	21.45	21.80	-2	705	-0.28%
2020/04/09	1	20.75	0	0.00	20.85	1	707	0.14%
2020/04/08	15	20.00	0	0.00	20.10	15	696	2.15%
2020/04/07	1	19.00	3	19.58	19.65	-2	698	-0.29%
2020/04/06	2	18.65	0	0.00	18.90	2	700	0.29%
2020/03/31	2	18.60	0	0.00	18.60	2	706	0.28%
2020/03/23	0	0.00	1	16.90	17.00	-1	735	-0.14%
2020/03/19	1	15.90	1	16.75	15.80	0	735	0.00%
2020/03/18	1	17.85	0	0.00	17.55	1	738	0.14%
2020/03/13	1	18.25	0	0.00	19.00	1	849	0.12%
2020/03/11	10	22.50	0	0.00	22.20	10	889	1.12%
2020/03/10	0	0.00	10	22.40	22.50	-10	901	-1.11%
2020/03/09	3	22.78	0	0.00	22.85	3	903	0.33%
2020/02/27	1	24.00	0	0.00	23.60	1	1,217	0.08%
2020/02/14	1	25.00	0	0.00	24.90	1	1,576	0.06%
2020/02/13	0	0.00	1	24.85	24.75	-1	1,623	-0.06%
2020/02/06	2	24.80	0	0.00	25.00	2	2,003	0.10%
2020/02/05	1	24.65	1	24.55	24.50	0	2,012	0.00%
2020/02/04	1	24.60	0	0.00	24.60	1	2,011	0.05%
2020/02/03	2	23.65	0	0.00	24.10	2	2,009	0.10%
2020/01/30	2	25.30	3	25.83	24.75	-1	2,005	-0.05%
2020/01/20	2	27.45	1	27.40	27.45	1	1,982	0.05%
2020/01/16	1	27.05	2	27.30	27.55	-1	1,995	-0.05%
2020/01/15	3	27.50	0	0.00	27.40	3	1,992	0.15%
2020/01/13	0	0.00	3	27.00	27.25	-3	1,954	-0.15%
2020/01/10	3	26.87	0	0.00	26.85	3	1,954	0.15%
2020/01/08	0	0.00	1	26.00	25.60	-1	1,930	-0.05%
2020/01/02	0	0.00	2	26.90	26.85	-2	1,942	-0.10%
2019/12/31	1	26.65	5	26.67	26.65	-4	1,943	-0.21%
2019/12/30	2	26.85	0	0.00	26.80	2	1,937	0.10%
2019/12/27	2	27.15	0	0.00	27.05	2	1,933	0.10%
2019/12/19	0	0.00	21	27.25	27.15	-21	2,083	-1.01%
2019/12/18	5	27.00	5	27.10	27.00	0	2,066	0.00%
2019/12/17	1	27.30	0	0.00	27.30	1	2,060	0.05%
2019/12/16	5	27.01	8	26.88	27.15	-3	2,057	-0.15%
2019/12/13	3	27.10	0	0.00	26.90	3	2,051	0.15%
2019/12/12	0	0.00	2	27.38	27.15	-2	2,031	-0.10%
2019/12/11	1	27.65	1	27.45	27.40	0	2,029	0.00%
2019/12/10	11	27.77	17	27.86	28.00	-6	2,014	-0.30%
2019/12/09	14	27.78	6	28.02	28.15	8	1,941	0.41%
2019/12/06	8	28.17	5	28.17	28.45	3	1,894	0.16%
2019/12/04	2	27.95	2	28.15	28.05	0	1,849	0.00%
2019/12/02	3	28.10	0	0.00	27.75	3	1,829	0.16%
2019/11/29	10	29.12	10	29.05	28.70	0	1,802	0.00%
2019/11/28	4	29.70	1	28.75	29.90	3	1,784	0.17%
2019/11/27	0	0.00	9	28.21	28.35	-9	1,657	-0.54%
2019/11/26	10	27.85	5	27.60	27.60	5	1,626	0.31%
2019/11/25	1	28.35	0	0.00	28.05	1	1,602	0.06%
2019/11/22	1	28.35	2	28.65	28.35	-1	1,592	-0.06%
2019/11/21	4	28.38	5	28.46	28.65	-1	1,593	-0.06%
2019/11/20	4	28.11	4	28.26	28.20	0	1,616	0.00%
2019/11/19	7	28.51	2	28.75	28.20	5	1,619	0.31%
2019/11/18	3	28.78	4	28.80	28.70	-1	1,585	-0.06%
2019/11/14	9	28.11	7	28.11	28.50	2	1,430	0.14%
2019/11/13	4	27.80	2	28.10	27.75	2	1,351	0.15%
2019/11/12	2	27.75	1	28.00	27.70	1	1,313	0.08%
2019/11/11	0	0.00	10	27.83	27.65	-10	1,271	-0.79%
2019/11/08	6	27.77	5	27.46	27.40	1	1,178	0.08%
2019/11/06	0	0.00	2	26.90	26.95	-2	1,006	-0.20%
2019/11/05	0	0.00	4	26.26	26.70	-4	970	-0.41%
2019/11/01	2	25.20	0	0.00	25.30	2	906	0.22%
2019/10/25	7	26.00	0	0.00	25.70	7	900	0.78%
2019/10/04	2	25.40	0	0.00	25.40	2	802	0.25%
2019/10/02	1	25.30	1	25.25	25.15	0	798	0.00%
2019/10/01	0	0.00	1	25.75	25.45	-1	791	-0.13%
2019/09/27	1	26.05	0	0.00	25.55	1	789	0.13%
2019/09/26	13	26.87	10	26.99	26.45	3	771	0.39%
2019/09/25	0	0.00	1	26.35	26.40	-1	731	-0.14%
2019/09/24	3	25.98	1	26.60	25.95	2	700	0.29%
2019/09/23	0	0.00	2	25.05	25.20	-2	622	-0.32%
2019/09/20	2	24.75	1	24.85	25.10	1	616	0.16%
2019/09/16	1	25.70	0	0.00	25.25	1	632	0.16%
2019/09/09	10	25.30	3	25.30	24.95	7	591	1.18%
2019/09/05	0	0.00	1	24.85	24.90	-1	581	-0.17%
2019/09/04	0	0.00	1	25.05	25.05	-1	571	-0.17%
2019/09/02	5	25.29	2	25.45	25.35	3	555	0.54%
2019/08/30	0	0.00	5	24.36	24.90	-5	491	-1.02%
2019/08/28	3	24.08	0	0.00	23.85	3	468	0.64%
2019/08/26	0	0.00	1	24.15	23.70	-1	452	-0.22%
2019/08/23	1	24.40	0	0.00	24.55	1	440	0.23%
2019/08/22	1	23.95	0	0.00	24.15	1	386	0.26%
2019/08/15	0	0.00	4	22.83	22.85	-4	373	-1.07%
2019/08/12	2	22.75	0	0.00	22.90	2	370	0.54%
2019/08/07	3	24.20	0	0.00	24.20	3	354	0.85%
2019/08/06	1	24.00	0	0.00	24.40	1	344	0.29%
2019/08/05	3	24.65	0	0.00	24.65	3	345	0.87%
2019/07/30	1	25.55	0	0.00	25.35	1	369	0.27%
2019/07/29	5	25.70	0	0.00	25.75	5	370	1.35%
2019/07/26	0	0.00	2	26.05	25.70	-2	368	-0.54%
2019/07/17	1	25.00	0	0.00	25.10	1	394	0.25%
2019/07/10	1	24.75	0	0.00	24.75	1	718	0.14%
2019/07/09	0	0.00	1	25.00	24.70	-1	746	-0.13%
2019/06/24	2	25.20	0	0.00	25.00	2	1,196	0.17%
2019/06/21	0	0.00	12	25.16	25.40	-12	1,228	-0.98%
2019/06/14	2	24.05	0	0.00	24.10	2	1,311	0.15%
2019/06/13	0	0.00	2	24.30	23.95	-2	1,347	-0.15%
2019/06/11	2	23.70	0	0.00	23.65	2	1,377	0.15%
2019/06/03	0	0.00	1	23.45	23.75	-1	1,538	-0.06%
2019/05/30	11	23.69	0	0.00	23.70	11	1,863	0.59%
2019/05/29	1	23.40	0	0.00	23.40	1	1,887	0.05%
2019/05/10	1	25.40	1	25.00	24.95	0	2,264	0.00%
2019/05/07	1	26.75	0	0.00	26.50	1	2,247	0.04%
2019/05/02	0	0.00	1	27.35	27.40	-1	2,230	-0.04%
2019/04/25	1	28.10	0	0.00	28.15	1	2,213	0.05%
2019/04/22	1	28.80	0	0.00	28.75	1	2,183	0.05%
2019/04/19	11	29.18	11	29.16	29.35	0	2,157	0.00%
2019/04/17	2	28.65	0	0.00	28.40	2	2,007	0.10%
2019/04/16	0	0.00	2	28.55	28.65	-2	1,985	-0.10%
2019/04/10	1	27.35	0	0.00	27.50	1	1,812	0.06%
2019/04/09	0	0.00	10	27.63	27.70	-10	1,797	-0.56%
2019/04/08	5	28.05	2	28.15	28.15	3	1,781	0.17%
2019/04/03	11	28.45	3	28.77	28.40	8	1,766	0.45%
2019/04/02	0	0.00	2	27.85	28.20	-2	1,645	-0.12%
2019/04/01	2	27.20	0	0.00	27.25	2	1,605	0.12%
2019/03/29	11	27.70	0	0.00	27.55	11	1,586	0.69%
2019/03/27	5	28.40	6	28.23	28.40	-1	1,563	-0.06%
2019/03/22	0	0.00	1	27.40	27.15	-1	1,432	-0.07%
2019/03/20	1	27.65	0.2	27.60	27.40	0.8	1,550	0.05%
2019/03/18	1	28.00	1	27.35	28.10	0	1,461	0.00%
2019/03/15	3	27.28	2	27.25	27.25	1	1,428	0.07%
2019/03/14	1	27.00	1	27.15	27.25	0	1,412	0.00%
2019/03/13	0	0.00	6	27.59	27.40	-6	1,402	-0.43%
2019/03/12	4	27.36	2	27.23	27.35	2	1,360	0.15%
2019/03/11	2	27.63	1	28.00	27.50	1	1,345	0.07%
2019/03/08	2	27.03	3	27.13	27.30	-1	1,328	-0.08%
2019/03/07	4	27.53	1	27.55	27.20	3	1,308	0.23%
2019/03/06	48	27.44	48	27.54	28.00	0	1,268	0.00%
2019/03/05	2	27.05	23	27.06	27.15	-21	1,186	-1.77%
2019/02/27	12	24.48	0	0.00	24.45	12	926	1.30%
2019/02/26	2	24.95	1	25.15	24.90	1	919	0.11%
2019/02/25	2	24.90	0	0.00	24.90	2	915	0.22%
2019/02/22	1	24.85	0	0.00	24.75	1	909	0.11%
2019/02/21	3	24.95	3	25.00	25.10	0	909	0.00%
2019/02/20	4	25.40	12	25.53	25.45	-8	894	-0.89%
2019/02/19	5	24.25	4	24.85	24.90	1	781	0.13%
2019/02/15	8	24.11	1	24.40	24.05	7	724	0.97%
2019/02/14	5	25.30	0	0.00	25.25	5	686	0.73%
2019/02/13	3	25.30	3	25.42	25.70	0	679	0.00%
2019/02/12	3	25.13	7	25.16	25.15	-4	639	-0.63%
2019/02/11	2	23.65	0	0.00	24.45	2	570	0.35%
2019/01/29	0	0.00	2	23.45	23.45	-2	549	-0.36%
2019/01/24	0	0.00	0.6	22.85	22.90	-0.6	543	-0.11%
2019/01/23	2	22.65	3	22.85	22.90	-1	547	-0.18%
2019/01/22	2	23.00	0	0.00	22.90	2	550	0.36%
2019/01/21	2	23.20	0	0.00	23.15	2	557	0.36%
2019/01/18	1	23.25	0	0.00	23.05	1	559	0.18%
2019/01/07	5	23.05	0	0.00	23.00	5	573	0.87%
2019/01/02	0	0.00	0.5	23.05	23.05	-0.5	603	-0.09%
2018/12/28	1	23.25	0	0.00	23.25	1	604	0.17%
2018/12/25	1	23.40	0	0.00	23.30	1	619	0.16%
2018/12/22	0.4	23.65	0	0.00	23.65	0.4	610	0.06%
2018/12/20	3	24.30	3	24.50	23.65	0	604	0.00%
2018/12/17	12	25.29	3	24.88	24.95	9	571	1.58%
2018/12/14	4	25.93	14	24.66	25.60	-10	548	-1.82%
2018/12/13	1	23.00	0	0.00	24.00	1	434	0.23%
2018/11/23	0	0.00	3	22.85	23.00	-3	498	-0.60%
2018/11/13	0	0.00	0.1	21.90	21.75	-0.1	577	-0.02%
2018/11/12	1	21.90	0	0.00	21.90	1	583	0.17%
2018/11/08	3	22.70	0	0.00	22.50	3	595	0.50%
2018/11/06	2	21.90	0	0.00	21.90	2	636	0.31%
2018/11/01	2	22.05	0	0.00	22.10	2	756	0.26%
2018/10/30	1	20.65	0	0.00	20.65	1	767	0.13%
2018/10/25	3	21.53	1	21.70	21.15	2	794	0.25%
2018/10/22	1	22.50	0	0.00	22.70	1	826	0.12%
2018/10/09	1	24.80	0	0.00	24.70	1	879	0.11%
2018/10/05	0	0.00	1	25.40	25.50	-1	883	-0.11%
2018/10/04	0	0.00	1	26.25	26.25	-1	876	-0.11%
2018/09/21	2	26.85	0	0.00	26.90	2	991	0.20%
2018/09/13	2	25.70	2	26.10	27.15	0	1,128	0.00%
2018/09/12	3	26.87	0	0.00	26.80	3	1,138	0.26%
2018/09/11	0	0.00	1	27.15	27.10	-1	1,169	-0.09%
2018/09/10	2	26.90	0	0.00	26.80	2	1,203	0.17%
2018/09/04	1	29.40	0	0.00	29.35	1	1,560	0.06%
2018/09/03	0	0.00	2	29.45	29.40	-2	1,657	-0.12%
2018/08/29	1	30.85	0	0.00	31.30	1	1,919	0.05%
2018/08/28	1	30.75	1	30.75	30.75	0	1,915	0.00%
2018/08/23	2	30.00	1	30.15	30.05	1	1,984	0.05%
2018/08/22	1	30.35	0	0.00	30.15	1	1,986	0.05%
2018/08/21	2	30.05	0	0.00	30.35	2	1,986	0.10%
2018/08/16	10	29.60	0	0.00	29.85	10	1,985	0.50%
2018/08/15	0	0.00	2	29.90	29.95	-2	1,977	-0.10%
2018/08/14	0	30.75	0	0.00	30.30	0	1,973	0.00%
2018/08/13	6	29.86	0	0.00	30.00	6	1,969	0.30%
2018/08/09	6	31.48	1	31.70	31.50	5	1,935	0.26%
2018/08/01	1	35.20	1	35.15	34.60	0	1,932	0.00%
2018/07/24	0	0.00	5	32.50	33.40	-5	1,860	-0.27%
2018/07/17	6	33.14	0	0.00	33.10	6	1,871	0.32%
2018/07/13	0	0.00	1	33.45	33.15	-1	1,874	-0.05%
2018/07/10	1	32.75	0	0.00	33.00	1	1,882	0.05%
2018/06/22	1	34.05	3	34.05	34.00	-2	1,815	-0.11%
2018/06/21	1	34.40	0	0.00	34.00	1	1,809	0.06%
2018/06/19	0	0.00	6	34.60	34.50	-6	1,794	-0.33%
2018/06/15	6	36.05	1	35.95	35.55	5	1,768	0.28%
2018/06/14	0	0.00	1	36.30	36.05	-1	1,735	-0.06%
2018/06/13	98	36.22	113	36.55	36.00	-15	1,677	-0.89%	大賣/
2018/06/12	2	34.70	2	34.95	35.00	0	1,470	0.00%
2018/06/11	0	0.00	4	35.94	35.55	-4	1,428	-0.28%
2018/06/08	171	35.32	159	35.38	34.85	12	1,339	0.90%	大買/大賣/
2018/06/07	0	0.00	2	33.25	33.25	-2	1,085	-0.18%
2018/06/05	0	0.00	1	32.85	32.55	-1	1,081	-0.09%
2018/06/01	3	32.92	0	0.00	32.05	3	1,082	0.28%
2018/05/31	7	32.33	6	32.40	32.25	1	1,056	0.09%
2018/05/29	1	31.85	1	31.90	31.80	0	1,058	0.00%
2018/05/23	2	31.13	0	0.00	31.05	2	1,192	0.17%
2018/05/18	0	0.00	2	32.45	31.90	-2	1,231	-0.16%
2018/05/16	0	0.00	2	31.60	31.60	-2	1,285	-0.16%
2018/04/25	2	30.35	0	0.00	30.30	2	1,464	0.14%
2018/04/24	1	30.80	0	0.00	30.65	1	1,470	0.07%
2018/04/20	0	0.00	1	31.70	31.70	-1	1,470	-0.07%
2018/04/18	0	0.00	1	32.10	31.65	-1	1,485	-0.07%
2018/04/17	0	0.00	1	31.95	31.95	-1	1,501	-0.07%
2018/04/16	4	32.53	0	0.00	32.25	4	1,546	0.26%
2018/04/12	0	0.00	1	32.05	33.30	-1	1,583	-0.06%
2018/04/10	1	30.85	0	0.00	30.75	1	1,655	0.06%
2018/04/09	0	0.00	3	30.65	30.50	-3	1,716	-0.17%
2018/04/02	0	0.00	1	31.75	31.55	-1	1,745	-0.06%
2018/03/31	0	0.00	1	31.85	31.85	-1	1,762	-0.06%
2018/03/30	0	0.00	1	31.60	31.50	-1	1,773	-0.06%
2018/03/22	3	32.48	2	32.65	32.15	1	1,847	0.05%
2018/03/21	0	0.00	1	32.25	32.30	-1	1,851	-0.05%
2018/03/19	0	0.00	5	32.90	32.65	-5	1,885	-0.27%
2018/03/16	1	32.60	0	0.00	32.65	1	1,925	0.05%
2018/03/15	6	32.83	8	32.64	33.00	-2	1,938	-0.10%
2018/03/09	0	0.00	1	31.45	31.60	-1	2,063	-0.05%
2018/03/08	2	32.20	2	32.25	31.95	0	2,096	0.00%
2018/03/07	1	32.75	0	0.00	31.90	1	2,153	0.05%
2018/03/06	1	33.35	1	33.40	32.80	0	2,231	0.00%
2018/03/05	3	33.15	5	33.18	32.90	-2	2,313	-0.09%
2018/03/01	1	33.30	1	32.50	32.95	0	2,521	0.00%
2018/02/27	5	32.94	3	33.40	32.55	2	2,605	0.08%
2018/02/26	11	33.32	11	33.55	32.80	0	2,806	0.00%
2018/02/23	6	32.31	1	32.20	32.15	5	2,829	0.18%
2018/02/22	0	0.00	3	32.10	31.90	-3	3,132	-0.10%
2018/02/21	0	0.00	1	31.60	31.90	-1	3,201	-0.03%
2018/02/12	3	31.00	1	31.15	30.90	2	3,207	0.06%
2018/02/08	0	0.00	1	31.15	31.20	-1	3,276	-0.03%
2018/02/07	1	29.60	0	0.00	29.60	1	3,294	0.03%
2018/02/06	6	29.27	0	0.00	28.60	6	3,332	0.18%
2018/02/02	1	32.00	0	0.00	32.15	1	3,424	0.03%
2018/01/30	0	0.00	3	32.55	32.20	-3	3,964	-0.08%
2018/01/29	19	32.63	19	32.73	33.10	0	4,471	0.00%
2018/01/26	3	31.95	0	0.00	31.80	3	4,740	0.06%
2018/01/25	6	32.00	0	0.00	31.95	6	4,907	0.12%
2018/01/24	4	32.00	2	31.95	31.95	2	5,059	0.04%
2018/01/23	1	32.25	0	0.00	32.05	1	5,090	0.02%
2018/01/22	0	0.00	3	31.77	32.00	-3	5,154	-0.06%
2018/01/19	6	32.81	16	32.97	32.40	-10	5,195	-0.19%
2018/01/18	2	33.70	0	0.00	33.65	2	5,284	0.04%
2018/01/17	3.1	33.65	0	0.00	33.65	3.1	5,438	0.06%
2018/01/16	0	0.00	8	33.85	34.05	-8	5,476	-0.15%
2018/01/15	0	0.00	1	34.00	34.00	-1	5,524	-0.02%
2018/01/12	2	34.03	0	0.00	34.00	2	5,586	0.04%
2018/01/11	0	0.00	5	34.00	33.65	-5	5,673	-0.09%
2018/01/10	7	33.56	4	33.68	33.50	3	5,787	0.05%
2018/01/09	3	34.57	1	34.55	34.55	2	5,860	0.03%
2018/01/08	13	35.35	4	35.49	34.75	9	6,044	0.15%
2018/01/05	6	37.04	9	36.79	36.00	-3	6,535	-0.05%
2018/01/04	5	36.65	33	35.70	36.60	-28	6,658	-0.42%
2018/01/03	4	36.58	4	36.50	36.15	0	6,630	0.00%