僑威 (3078)-永豐金-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
76.9
漲跌
▼0.2
漲幅
-0.26%
成交量
1,181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－永豐金-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

永豐金-台南券商分點個股進出
永豐金-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
2024/05/03	2	77.00	2	77.25	76.90	0	2,345	0.00%
2024/05/02	0	0.00	5	76.78	77.10	-5	2,346	-0.21%
2024/04/30	1	75.30	0	0.00	75.60	1	2,342	0.04%
2024/04/29	7	74.73	2	75.30	75.40	5	2,352	0.21%
2024/04/26	0.1	74.00	0	0.00	73.70	0.1	2,390	0.00%
2024/04/25	0	0.00	0.9	73.80	73.40	-0.9	2,392	-0.04%
2024/04/24	10	74.40	10	74.20	74.30	0	2,393	0.00%
2024/04/23	3.1	73.83	4	73.65	73.50	-1	2,411	-0.04%
2024/04/22	12.5	74.00	3	75.50	73.50	9.5	2,419	0.39%
2024/04/19	6	76.75	3	76.77	76.10	3	2,405	0.13%
2024/04/18	0	0.00	2	77.75	78.20	-2	2,407	-0.08%
2024/04/17	2	77.60	0	0.00	77.40	2	2,422	0.08%
2024/04/16	12	77.32	0	0.00	77.10	12	2,461	0.49%
2024/04/15	0.1	79.00	0	0.00	78.60	0.1	2,593	0.00%
2024/04/12	1.1	78.59	0.5	78.70	78.80	0.6	2,613	0.02%
2024/04/11	8	77.84	0	0.00	77.80	8	2,626	0.30%
2024/04/10	1.1	78.34	25	78.02	78.10	-23.9	2,709	-0.88%
2024/04/09	2	79.05	0	79.40	78.90	2	2,704	0.07%
2024/04/08	3	78.83	2	78.80	78.70	1	2,722	0.04%
2024/04/02	5	79.70	46	79.71	79.60	-41	2,920	-1.40%
2024/04/01	0	79.70	4	79.05	79.50	-4	2,941	-0.14%
2024/03/29	0	0.00	1	79.20	79.20	-1	2,968	-0.03%
2024/03/28	2	79.50	6	79.70	79.50	-4	2,986	-0.13%
2024/03/27	0	0.00	2	79.30	79.70	-2	3,001	-0.07%
2024/03/26	7	79.80	11	80.28	79.10	-4	3,020	-0.13%
2024/03/25	5	80.82	1	81.10	80.50	4	3,034	0.13%
2024/03/22	3	80.93	15	80.73	81.00	-12	3,053	-0.39%
2024/03/21	1	81.80	0	0.00	81.60	1	3,060	0.03%
2024/03/20	13	81.68	8	81.55	82.00	5	3,106	0.16%
2024/03/19	5	80.46	0	0.00	80.70	5	3,113	0.16%
2024/03/18	8	80.66	4	80.95	80.50	4	3,196	0.13%
2024/03/15	7.2	79.90	4.5	79.91	80.00	2.7	3,305	0.08%
2024/03/14	2.2	79.91	2	79.90	79.30	0.2	3,542	0.00%
2024/03/13	5	77.58	0	0.00	77.80	5	4,053	0.12%
2024/03/12	0	0.00	1	78.50	78.40	-1	4,126	-0.02%
2024/03/11	3.1	77.29	4	77.33	77.90	-0.9	4,156	-0.02%
2024/03/08	17.1	80.46	8	80.15	79.30	9.1	4,164	0.22%
2024/03/07	6.5	82.47	1.1	82.49	81.60	5.4	4,190	0.13%
2024/03/06	11	84.85	27	84.96	84.00	-16	4,129	-0.39%
2024/03/05	10	82.93	2.5	83.56	83.60	7.5	3,947	0.19%
2024/03/04	13	83.27	2	83.55	83.00	11	3,982	0.28%
2024/03/01	10	83.48	9.1	83.57	82.70	0.9	3,988	0.02%
2024/02/29	0	0.00	1	82.30	82.00	-1	4,057	-0.02%
2024/02/27	10.1	81.85	1	82.40	81.80	9.1	4,194	0.22%
2024/02/26	5	82.86	8	82.99	83.10	-3	5,009	-0.06%
2024/02/23	2	82.50	6	82.90	81.90	-4	5,308	-0.08%
2024/02/22	3	82.73	2.5	82.86	82.70	0.5	5,356	0.01%
2024/02/21	4	82.73	2	82.40	82.40	2	5,444	0.04%
2024/02/20	6	82.00	4	82.43	82.70	2	5,479	0.04%
2024/02/19	1	83.00	6.2	83.13	83.20	-5.2	5,496	-0.09%
2024/02/16	1	82.40	12.1	82.50	83.10	-11.1	5,588	-0.20%
2024/02/15	2	81.20	1	81.60	82.20	1	5,724	0.02%
2024/02/05	7.6	80.27	8	80.09	79.80	-0.4	5,823	-0.01%
2024/02/02	2	79.60	0	0.00	79.60	2	5,872	0.03%
2024/02/01	0	0.00	4	79.43	79.00	-4	5,946	-0.07%
2024/01/31	1	78.90	1	79.90	78.80	0	6,057	0.00%
2024/01/30	0	79.80	14	79.61	79.80	-14	6,199	-0.23%
2024/01/29	0.1	79.40	0	0.00	79.70	0.1	6,240	0.00%
2024/01/26	0	0.00	20	79.00	78.10	-20	6,288	-0.32%
2024/01/25	2	79.80	1	79.60	79.10	1	6,364	0.02%
2024/01/24	0	80.40	1	80.60	80.10	-1	6,443	-0.02%
2024/01/23	5	80.20	12	80.18	80.20	-7	6,599	-0.11%
2024/01/22	5	79.92	6	80.03	80.70	-1	6,667	-0.01%
2024/01/19	2	78.70	0	0.00	78.70	2	6,846	0.03%
2024/01/18	0	0.00	0.2	78.20	78.00	-0.2	6,960	0.00%
2024/01/17	5.2	78.70	0	0.00	77.80	5.2	7,288	0.07%
2024/01/16	0	0.00	1	79.60	79.60	-1	7,481	-0.01%
2024/01/15	7.2	79.01	5	78.86	79.10	2.2	7,510	0.03%
2024/01/12	0.1	78.70	0	0.00	78.00	0.1	7,564	0.00%
2024/01/11	5	78.80	5	78.00	79.00	0	7,620	0.00%
2024/01/10	11	77.49	4	77.60	77.40	7	7,775	0.09%
2024/01/09	25.4	78.94	15	79.31	78.30	10.4	8,039	0.13%
2024/01/08	4	81.93	21	81.40	81.30	-17	8,046	-0.21%
2024/01/05	6	81.80	1	81.80	81.80	5	8,493	0.06%
2024/01/04	25.3	82.32	3	81.80	81.60	22.3	8,691	0.26%
2024/01/03	8	83.05	3.1	83.03	83.00	4.9	8,692	0.06%
2024/01/02	5	84.00	2	83.90	83.90	3	8,732	0.03%
2023/12/29	2	84.15	5	83.78	84.20	-3	8,851	-0.03%
2023/12/28	17.1	84.02	15	84.33	84.80	2.1	8,890	0.02%
2023/12/27	2	82.90	2	83.20	82.60	0	8,907	0.00%
2023/12/26	3	82.63	1	82.60	82.70	2	8,961	0.02%
2023/12/25	16	83.06	0	0.00	82.70	16	9,008	0.18%
2023/12/22	0	0.00	5	83.00	83.00	-5	9,019	-0.06%
2023/12/21	4	82.98	3	83.20	82.90	1	9,045	0.01%
2023/12/20	12	83.65	2	83.70	83.20	10	9,062	0.11%
2023/12/19	3	82.87	0	0.00	82.90	3	9,089	0.03%
2023/12/18	3	83.07	0	0.00	83.30	3	9,166	0.03%
2023/12/15	21	83.69	0	0.00	83.20	21	9,244	0.23%
2023/12/14	4	84.12	7	84.14	83.80	-3	9,271	-0.03%
2023/12/13	27	83.76	13	83.73	83.80	14	9,276	0.15%
2023/12/12	15	84.59	23	84.11	84.00	-8	9,315	-0.09%
2023/12/11	114	85.88	45	85.36	85.30	69	9,265	0.74%	大買/
2023/12/08	122	86.32	85	87.20	87.70	37	9,109	0.41%	大買/
2023/12/07	11	83.98	5	84.30	83.60	6	8,853	0.07%
2023/12/06	2	82.80	8	83.18	82.80	-6	8,957	-0.07%
2023/12/05	5	82.80	10	82.83	82.90	-5	8,994	-0.06%
2023/12/04	21	85.13	8	85.24	83.90	13	9,146	0.14%
2023/12/01	4	84.20	2.5	84.58	84.50	1.5	9,155	0.02%
2023/11/30	0.4	84.53	11	84.32	84.50	-10.6	9,201	-0.12%
2023/11/29	7	84.23	9.1	84.62	83.90	-2.1	9,271	-0.02%
2023/11/28	2	83.70	4	83.83	84.40	-2	9,517	-0.02%
2023/11/27	7	84.10	12.2	83.67	83.60	-5.2	9,886	-0.05%
2023/11/24	4.2	85.51	12	85.48	85.00	-7.8	9,861	-0.08%
2023/11/23	111.3	86.64	61.5	87.40	84.60	49.8	9,778	0.51%	大買/
2023/11/22	38.2	85.58	76.2	85.03	85.40	-38	9,040	-0.42%
2023/11/21	33	83.99	29	83.89	83.60	4	8,830	0.05%
2023/11/20	12	83.54	16	84.14	84.20	-4	8,932	-0.04%
2023/11/17	17	82.76	15	83.05	82.80	2	9,002	0.02%
2023/11/16	14.1	81.78	5.1	81.70	81.90	9	9,156	0.10%
2023/11/15	13.2	82.19	46	83.28	81.80	-32.9	9,259	-0.35%
2023/11/14	37	83.18	11	84.17	82.50	26	9,568	0.27%
2023/11/13	23	82.38	19	82.05	82.30	4	9,744	0.04%
2023/11/10	35	84.87	17	84.86	84.90	18	9,948	0.18%
2023/11/09	22.1	83.77	68	84.23	84.20	-45.9	10,522	-0.44%
2023/11/08	55	85.04	14	85.39	84.70	41	10,860	0.38%
2023/11/07	31	84.75	9	84.99	84.80	22	11,106	0.20%
2023/11/06	6	83.65	2.1	83.63	83.50	3.9	11,270	0.03%
2023/11/03	4	83.58	7	83.86	83.10	-3	11,597	-0.03%
2023/11/02	6	82.53	12	83.33	83.90	-6	11,808	-0.05%
2023/11/01	17	81.21	6.3	81.80	81.20	10.7	11,962	0.09%
2023/10/31	15	82.35	38	83.18	81.70	-23	12,113	-0.19%
2023/10/30	10	84.67	3	84.80	84.70	7	12,075	0.06%
2023/10/27	34	84.26	35	84.56	84.80	-1	12,072	-0.01%
2023/10/26	19	83.55	22	83.24	82.70	-3	12,122	-0.02%
2023/10/25	45	85.08	42.2	85.23	83.50	2.8	12,295	0.02%
2023/10/24	28	83.53	31	83.48	85.30	-3	12,105	-0.02%
2023/10/23	2	80.20	1	81.00	80.00	1	11,995	0.01%
2023/10/20	5	80.88	5	80.40	80.70	0	12,076	0.00%
2023/10/19	9	81.12	3	81.03	81.70	6	12,162	0.05%
2023/10/18	21	81.36	14	81.71	80.60	7	12,231	0.06%
2023/10/17	22	84.85	15.1	84.84	83.80	6.9	12,246	0.06%
2023/10/16	4	83.25	5	84.34	84.40	-1	12,366	-0.01%
2023/10/13	36.6	84.76	37.1	84.62	84.00	-0.5	13,411	0.00%
2023/10/12	6	81.81	23	82.37	83.50	-17	13,339	-0.13%
2023/10/11	11	80.65	13	80.72	79.20	-2	13,437	-0.01%
2023/10/06	0.1	80.70	2	80.75	80.90	-2	13,554	-0.01%
2023/10/05	16	80.59	34	81.33	80.10	-18	13,613	-0.13%
2023/10/04	23.4	80.14	6	80.30	80.60	17.4	13,649	0.13%
2023/10/03	10	80.36	16	80.12	79.20	-6	13,795	-0.04%
2023/10/02	1.1	79.20	8.1	79.03	79.10	-7	13,861	-0.05%
2023/09/28	5	77.30	8.1	77.35	77.30	-3.1	13,976	-0.02%
2023/09/27	0.2	75.75	0	0.00	75.40	0.2	14,331	0.00%
2023/09/26	1	77.30	3	76.70	76.10	-2	14,535	-0.01%
2023/09/25	1	76.60	0	0.00	77.00	1	14,871	0.01%
2023/09/22	2	73.20	8	74.48	75.90	-6	15,074	-0.04%
2023/09/21	3.1	75.00	2	74.70	74.40	1.1	15,147	0.01%
2023/09/20	3	76.63	1	76.70	76.40	2	15,341	0.01%
2023/09/19	4	78.48	1	78.00	77.20	3	15,572	0.02%
2023/09/18	8	77.83	14.1	77.73	77.50	-6	15,756	-0.04%
2023/09/15	8	79.53	7	79.74	78.90	1	16,147	0.01%
2023/09/14	16.2	79.86	6.1	78.91	79.80	10.1	16,256	0.06%
2023/09/13	8	77.46	8.2	77.81	78.20	-0.2	16,373	0.00%
2023/09/12	26.2	78.35	13.4	78.71	78.00	12.8	16,841	0.08%
2023/09/11	7	82.49	9.1	84.12	81.60	-2.1	16,789	-0.01%
2023/09/08	9.5	83.18	7	83.17	82.50	2.5	17,020	0.01%
2023/09/07	52	83.93	15.3	84.00	83.60	36.7	17,950	0.20%
2023/09/06	2.3	82.89	3	83.40	82.80	-0.8	18,724	0.00%
2023/09/05	2.1	81.25	2	81.50	82.20	0.1	18,786	0.00%
2023/09/04	12	81.34	3	80.87	80.80	9	19,062	0.05%
2023/09/01	64.7	85.08	6	84.25	82.00	58.7	19,547	0.30%
2023/08/31	10.2	82.28	21.5	82.95	85.50	-11.3	19,692	-0.06%
2023/08/30	3	80.90	10	81.34	81.70	-7	19,704	-0.04%
2023/08/29	2.1	79.61	4	80.08	79.80	-1.9	19,820	-0.01%
2023/08/28	3.1	79.19	4	81.10	78.90	-0.9	19,960	0.00%
2023/08/25	8	81.70	2	81.90	81.70	6	19,972	0.03%
2023/08/24	6.1	81.66	3	82.47	80.40	3.1	20,139	0.02%
2023/08/23	8.1	82.83	11	82.89	81.80	-2.9	20,314	-0.01%
2023/08/22	15.1	86.08	13	85.69	84.20	2.1	20,351	0.01%
2023/08/21	7	85.64	9.8	85.31	85.30	-2.8	20,290	-0.01%
2023/08/18	19.3	86.86	23.1	87.23	84.40	-3.8	20,559	-0.02%
2023/08/17	20	87.13	35.5	87.63	89.00	-15.5	20,628	-0.08%
2023/08/16	22.5	84.63	27.5	86.09	86.90	-5	20,446	-0.02%
2023/08/15	41	85.83	41.1	86.63	84.80	-0.1	20,560	0.00%
2023/08/14	16.5	83.37	9	84.00	82.40	7.5	20,218	0.04%
2023/08/11	48.6	83.62	51	83.18	82.20	-2.5	20,029	-0.01%
2023/08/10	17.2	80.83	26.1	81.66	79.70	-8.9	19,884	-0.04%
2023/08/09	29.4	85.13	22.1	84.70	85.40	7.3	19,734	0.04%
2023/08/08	6	84.25	10.2	84.01	84.10	-4.2	19,603	-0.02%
2023/08/07	28.1	81.53	62	82.54	83.30	-33.9	19,492	-0.17%
2023/08/04	12	79.53	60	78.95	81.00	-48	19,346	-0.25%
2023/08/02	21	77.33	23	76.49	75.70	-2	19,237	-0.01%
2023/08/01	12.1	77.98	15	78.55	78.60	-2.9	19,252	-0.02%
2023/07/31	21	81.33	44	81.98	78.70	-23	19,297	-0.12%
2023/07/28	27	80.64	16	80.37	81.40	11	19,197	0.06%
2023/07/27	14	78.63	10	79.28	78.10	4	19,159	0.02%
2023/07/26	15	78.22	12	77.09	76.70	3	19,339	0.02%
2023/07/25	3	78.73	9	78.64	77.80	-6	19,469	-0.03%
2023/07/24	12	78.20	5	79.42	77.70	7	19,539	0.04%
2023/07/21	23	79.28	33	79.12	79.90	-10	19,525	-0.05%
2023/07/20	5.1	78.61	5	78.52	78.90	0.1	19,553	0.00%
2023/07/19	43.1	76.30	18.2	76.87	76.90	24.9	19,616	0.13%
2023/07/18	112.5	84.76	53.1	86.79	78.90	59.4	19,512	0.30%	大買/
2023/07/17	17	82.32	51.3	83.36	87.60	-34.3	18,885	-0.18%
2023/07/14	34	78.79	41.4	79.22	79.70	-7.4	18,851	-0.04%
2023/07/13	9.5	77.52	16.5	76.73	76.30	-7	18,776	-0.04%
2023/07/12	10	75.58	8	75.41	75.70	2	18,909	0.01%
2023/07/11	19.1	75.68	24	75.05	74.90	-5	19,029	-0.03%
2023/07/10	56.1	76.05	6.3	74.95	74.90	49.9	18,978	0.26%
2023/07/07	35.2	78.64	23	78.07	78.60	12.2	18,863	0.06%
2023/07/06	17.1	80.73	11	80.15	80.00	6.1	18,926	0.03%
2023/07/05	30.4	82.39	82	82.36	81.70	-51.7	18,912	-0.27%
2023/07/04	22.1	80.40	18	80.94	79.90	4.1	18,534	0.02%
2023/07/03	67.1	80.46	82	80.19	81.20	-14.9	18,386	-0.08%
2023/06/30	19	75.25	29	76.13	76.80	-10	18,127	-0.05%
2023/06/29	21	75.20	6	75.28	74.80	15	17,944	0.08%
2023/06/28	45	76.24	10	76.31	75.00	35	17,843	0.20%
2023/06/27	32	77.07	28.7	76.19	75.00	3.4	17,579	0.02%
2023/06/26	23.1	79.03	18	79.53	79.60	5.1	17,295	0.03%
2023/06/21	22.1	83.47	31.2	84.46	82.20	-9.2	17,029	-0.05%
2023/06/20	27.1	82.43	24	83.04	81.80	3.1	16,577	0.02%
2023/06/19	22.1	82.24	27.3	82.37	82.00	-5.2	16,350	-0.03%
2023/06/16	90.1	81.89	77.1	81.96	83.60	13	16,178	0.08%
2023/06/15	69.2	78.18	67	78.22	79.40	2.2	15,636	0.01%
2023/06/14	71.4	78.29	54	78.54	79.00	17.4	15,448	0.11%
2023/06/13	223.3	78.39	244.3	78.33	78.20	-20.9	15,043	-0.14%	大買/大賣/
2023/06/12	84.3	74.00	95.5	74.16	74.20	-11.2	14,123	-0.08%
2023/06/09	16	69.80	41.5	70.69	72.00	-25.5	13,152	-0.19%
2023/06/08	60.3	65.66	46.2	66.47	65.50	14.1	13,004	0.11%
2023/06/07	81.2	66.55	94.1	66.94	68.20	-12.9	12,639	-0.10%
2023/06/06	77.2	63.54	31	64.13	64.00	46.2	12,037	0.38%
2023/06/05	24	62.53	43.6	62.61	62.60	-19.6	11,588	-0.17%
2023/06/02	47	60.47	51	60.16	59.90	-4	11,161	-0.04%
2023/06/01	19.8	59.25	46	59.65	59.90	-26.2	10,951	-0.24%
2023/05/31	14	58.62	14.8	58.59	58.00	-0.8	10,743	-0.01%
2023/05/30	39	58.98	5	58.80	58.50	34	10,599	0.32%
2023/05/29	37	60.59	52	60.15	61.00	-15	10,304	-0.15%
2023/05/26	26.2	58.68	5	57.52	56.80	21.2	9,945	0.21%
2023/05/25	42	59.24	8	59.95	58.90	34	9,715	0.35%
2023/05/24	30.1	60.07	40	60.72	59.70	-9.9	9,565	-0.10%
2023/05/23	65.1	59.54	81	59.46	59.70	-15.9	9,189	-0.17%
2023/05/22	27	57.20	16	56.97	57.60	11	8,693	0.13%
2023/05/19	28	57.35	33	57.65	55.90	-5	8,549	-0.06%
2023/05/18	51	56.44	18.2	56.69	57.00	32.9	8,065	0.41%
2023/05/17	19.1	55.50	6	55.53	56.00	13.1	7,791	0.17%
2023/05/16	16	54.89	12	53.92	54.30	4	7,546	0.05%
2023/05/15	5	54.02	16	53.44	52.70	-11	7,323	-0.15%
2023/05/12	7.4	54.88	11	54.43	55.00	-3.6	7,155	-0.05%
2023/05/11	2.1	53.71	2	53.00	52.00	0.1	6,911	0.00%
2023/05/10	21	53.08	20	53.01	53.70	1	6,742	0.01%
2023/05/09	2	54.95	17	53.93	53.80	-15	6,631	-0.23%
2023/05/08	17	55.29	2	55.20	55.50	15	6,492	0.23%
2023/05/05	8	54.46	2	55.80	54.30	6	6,343	0.09%
2023/05/04	12.2	55.40	6	55.37	55.60	6.2	6,216	0.10%
2023/05/03	25.3	56.98	4	56.08	56.60	21.3	6,033	0.35%
2023/05/02	30.2	56.88	32.2	57.06	56.90	-2	5,775	-0.03%
2023/04/28	10	54.02	14	53.95	54.40	-4	5,440	-0.07%
2023/04/27	9	52.32	3	52.53	52.30	6	5,192	0.12%
2023/04/26	2	51.20	14	50.74	50.90	-12	4,991	-0.24%
2023/04/25	1	51.60	5.6	51.77	52.00	-4.6	4,840	-0.10%
2023/04/24	3	53.90	4.1	53.74	53.10	-1.1	4,661	-0.02%
2023/04/21	12.2	52.54	34	52.91	51.50	-21.8	4,400	-0.50%
2023/04/20	88	56.88	92.4	56.62	54.70	-4.4	4,074	-0.11%
2023/04/19	27	55.58	23.5	56.28	56.70	3.5	3,489	0.10%
2023/04/18	16	53.69	1.2	51.83	51.60	14.8	3,111	0.48%
2023/04/17	13	53.18	16.3	53.25	53.40	-3.3	2,863	-0.12%
2023/04/14	2	50.03	14.1	49.81	49.35	-12.1	2,510	-0.48%
2023/04/13	3	48.30	4	48.05	48.00	-1	2,258	-0.04%
2023/04/12	4	48.96	7	49.89	49.55	-3	2,122	-0.14%
2023/04/11	7	46.94	11.3	47.84	48.45	-4.2	1,952	-0.22%
2023/04/10	1	45.90	7.1	45.95	45.60	-6.1	1,676	-0.36%
2023/04/07	5	43.00	1	42.65	42.85	4	1,484	0.27%
2023/04/06	6	43.50	1.1	43.25	43.60	4.9	1,425	0.34%
2023/03/31	1.1	44.33	8.1	42.92	44.30	-7	1,330	-0.53%
2023/03/30	0.1	41.90	1.1	41.19	41.95	-1	1,203	-0.08%
2023/03/29	0	0.00	0.1	40.60	40.65	-0.1	1,133	0.00%
2023/03/28	32	40.24	0	0.00	40.20	32	1,092	2.93%
2023/03/27	3.2	40.28	2.1	40.30	39.80	1.1	1,048	0.11%
2023/03/24	0	38.85	1	39.10	38.90	-1	990	-0.10%
2023/03/22	1	38.70	0.3	38.84	38.80	0.8	969	0.08%
2023/03/21	2	39.15	7	38.97	39.10	-5	942	-0.53%
2023/03/20	0	38.40	11	38.57	38.10	-11	901	-1.22%
2023/03/17	1	37.55	13	38.23	37.70	-12	864	-1.39%
2023/03/16	0	0.00	25	35.51	36.50	-25	780	-3.20%
2023/03/15	20	37.30	12	37.71	36.10	8	741	1.08%
2023/03/14	0	0.00	6	35.97	36.45	-6	637	-0.94%
2023/03/13	1	35.40	8	35.54	35.55	-7	613	-1.14%
2023/03/10	0	34.10	1	34.20	34.10	-1	568	-0.18%
2023/03/09	0	34.80	5	34.90	34.60	-5	568	-0.88%
2023/03/08	1	34.90	0	0.00	34.90	1	565	0.18%
2023/03/06	4	34.24	0	0.00	33.90	4	540	0.74%
2023/02/24	0	32.55	0	0.00	32.45	0	504	0.01%
2023/02/21	50	33.93	19.8	34.09	33.85	30.2	474	6.37%
2023/02/20	0	0.00	1	32.31	32.50	-1	418	-0.24%
2023/02/17	1	32.10	2.1	32.22	32.20	-1.1	405	-0.27%
2023/02/16	0	0.00	1	31.20	31.60	-1	362	-0.28%
2023/02/15	1	31.40	6	31.38	31.25	-5	355	-1.41%
2023/02/13	1	29.40	0	0.00	29.35	1	328	0.30%
2023/02/09	0	30.35	2	30.03	30.15	-2	333	-0.60%
2023/02/08	0	0.00	1	29.50	29.40	-1	326	-0.31%
2023/02/07	0	0.00	2	29.38	29.30	-2	326	-0.61%
2023/02/06	2	29.30	1	29.35	29.35	1	330	0.30%
2023/01/12	1	28.85	0	0.00	28.85	1	328	0.30%
2023/01/11	0.1	29.31	0	0.00	28.95	0.1	328	0.04%
2022/12/16	1	28.45	20	28.80	28.25	-19	319	-5.95%
2022/12/15	0	0.00	1	28.90	29.15	-1	308	-0.32%
2022/12/12	0.1	27.80	0	0.00	27.50	0.1	283	0.03%
2022/11/24	0.1	26.40	0	0.00	26.70	0.1	244	0.02%
2022/10/28	0.1	24.20	0	0.00	23.60	0.1	263	0.02%
2022/10/17	0	24.90	0	0.00	25.15	0	242	0.01%
2022/10/14	0	25.60	0	0.00	25.50	0	241	0.02%
2022/10/12	0	26.95	0	0.00	26.70	0	236	0.02%
2022/09/22	5	30.00	0	0.00	30.00	5	266	1.89%
2022/09/21	1.1	30.04	0	0.00	30.05	1.1	267	0.39%
2022/09/20	0	30.35	0	0.00	30.20	0	267	0.01%
2022/09/19	0	30.65	0	0.00	30.35	0	267	0.01%
2022/09/14	0.1	30.20	0	0.00	30.15	0.1	270	0.04%
2022/08/25	1	31.90	8	32.00	31.90	-7	284	-2.46%
2022/08/24	0	0.00	1	35.25	35.20	-1	278	-0.36%
2022/08/23	1	35.45	0	0.00	35.50	1	262	0.38%
2022/08/18	0	0.00	1	35.50	35.60	-1	248	-0.40%
2022/08/16	0.5	34.82	0	0.00	34.55	0.5	232	0.20%
2022/08/10	0	0.00	1	33.25	33.45	-1	228	-0.44%
2022/08/09	1	32.40	0	0.00	32.80	1	225	0.44%
2022/08/08	0	0.00	1	32.95	32.85	-1	224	-0.45%
2022/07/26	1	33.00	0	0.00	32.80	1	238	0.42%
2022/07/20	0	0.00	2	32.20	32.20	-2	248	-0.80%
2022/07/18	0	0.00	1	31.05	31.25	-1	251	-0.40%
2022/07/12	1	29.20	0	0.00	29.25	1	263	0.38%
2022/07/04	1	29.75	0	0.00	29.70	1	270	0.37%
2022/07/01	11	30.90	0	0.00	30.00	11	268	4.10%
2022/06/30	10	32.98	0	0.00	32.70	10	257	3.89%
2022/06/29	0	0.00	10	33.58	33.45	-10	255	-3.92%
2022/06/28	5	33.55	0	0.00	33.65	5	258	1.93%
2022/06/27	0	0.00	1	33.90	33.90	-1	262	-0.38%
2022/06/24	0	0.00	1	33.60	33.45	-1	270	-0.37%
2022/05/31	3	35.50	5	35.55	35.90	-2	383	-0.52%
2022/05/24	6	35.08	0	0.00	35.00	6	409	1.47%
2022/05/19	10	34.60	0	0.00	34.65	10	425	2.35%
2022/05/18	1	35.05	0	0.00	35.10	1	431	0.23%
2022/05/17	5	34.40	0	0.00	34.55	5	439	1.14%
2022/05/09	1	35.20	0	0.00	35.00	1	448	0.22%
2022/04/27	0	36.60	5	35.25	35.30	-5	468	-1.07%
2022/04/26	0	37.08	0	0.00	36.25	0	463	0.00%
2022/04/21	1	38.20	0	0.00	37.90	1	471	0.21%
2022/04/20	0	0.00	1	37.65	37.95	-1	468	-0.21%
2022/04/19	5	36.60	0	0.00	36.70	5	462	1.08%
2022/04/18	0	35.95	0	0.00	35.95	0	464	0.00%
2022/04/15	1	35.95	0	0.00	35.95	1	467	0.21%
2022/04/14	1	36.20	0	0.00	36.15	1	473	0.21%
2022/04/11	2	36.95	0	0.00	36.40	2	485	0.41%
2022/04/06	1	38.20	1	38.50	38.00	0	492	0.00%
2022/03/29	7	38.11	0	0.00	38.05	7	508	1.38%
2022/03/28	2	37.90	1	38.00	38.15	1	506	0.20%
2022/03/23	1	37.20	0	0.00	37.15	1	503	0.20%
2022/03/17	0	0.00	3	35.25	35.65	-3	534	-0.56%
2022/03/16	2	34.80	0	0.00	34.75	2	539	0.37%
2022/03/10	2	36.60	0	0.00	36.60	2	570	0.35%
2022/03/09	3	37.00	3	36.85	36.40	0	568	0.00%
2022/03/02	1	39.20	0	0.00	39.25	1	614	0.16%
2022/03/01	1	39.30	4	39.29	39.20	-3	662	-0.45%
2022/02/24	1	39.45	1	39.60	38.70	0	954	0.00%
2022/02/23	1	38.90	0	0.00	39.45	1	947	0.11%
2022/02/18	2	39.45	0	0.00	39.45	2	953	0.21%
2022/02/17	1	39.30	3	39.43	39.40	-2	953	-0.21%
2022/02/09	0	0.00	2	39.43	39.25	-2	983	-0.20%
2022/01/07	0	0.00	5	38.75	38.65	-5	1,082	-0.46%
2022/01/05	1	39.75	0	0.00	39.30	1	1,086	0.09%
2021/12/22	0	0.00	1	38.85	39.00	-1	1,130	-0.09%
2021/12/21	0	0.00	1	38.70	38.75	-1	1,134	-0.09%
2021/12/15	1	38.30	0	0.00	38.05	1	1,137	0.09%
2021/12/10	0	0.00	10	38.75	38.80	-10	1,120	-0.90%
2021/12/08	0	0.00	0	40.00	39.60	0	1,100	0.00%
2021/12/07	0	0.00	1.4	40.33	40.30	-1.4	1,083	-0.13%
2021/12/06	5	39.85	0.3	40.15	40.05	4.7	1,091	0.43%
2021/12/03	6	40.01	0	0.00	40.00	6	1,108	0.54%
2021/12/02	0	0.00	5	39.45	39.50	-5	1,128	-0.44%
2021/11/30	5	39.65	0	0.00	39.55	5	1,158	0.43%
2021/11/29	1	39.10	0	0.00	39.25	1	1,164	0.09%
2021/11/26	3	40.68	1	41.80	40.10	2	1,148	0.17%
2021/11/25	0.2	43.08	0	0.00	42.30	0.2	1,114	0.01%
2021/11/24	13	42.98	1	43.75	43.50	12	1,081	1.11%
2021/11/23	3	40.32	1	40.60	40.70	2	840	0.24%
2021/11/22	0	0.00	2	40.00	39.95	-2	849	-0.24%
2021/11/16	1	40.55	1	40.65	40.55	0	894	0.00%
2021/11/12	0	0.00	1	39.90	40.10	-1	928	-0.11%
2021/11/11	0	0.00	1	39.90	39.55	-1	948	-0.11%
2021/11/10	0	0.00	0.1	40.25	40.05	-0.1	966	-0.01%
2021/11/08	0	0.00	1	40.75	40.75	-1	985	-0.10%
2021/11/05	0	0.00	1	41.55	40.80	-1	1,020	-0.10%
2021/11/04	0	0.00	1	41.55	41.20	-1	1,063	-0.09%
2021/11/01	0	0.00	1	41.60	41.70	-1	1,177	-0.08%
2021/10/29	0	0.00	1	40.60	40.55	-1	1,199	-0.08%
2021/10/28	1	40.50	1	40.75	40.30	0	1,345	0.00%
2021/10/27	0	0.00	6	39.83	40.15	-6	1,359	-0.44%
2021/10/25	0	0.00	3	39.25	40.00	-3	1,383	-0.22%
2021/10/20	2	39.33	1	39.55	38.80	1	1,492	0.07%
2021/10/05	1	36.40	0	0.00	37.20	1	1,978	0.05%
2021/10/01	0	0.00	5	37.68	37.50	-5	2,006	-0.25%
2021/09/30	5	38.50	0	0.00	38.80	5	2,044	0.24%
2021/09/28	0	0.00	1.2	39.33	39.20	-1.2	2,109	-0.06%
2021/09/27	0	0.00	0.1	40.10	39.80	-0.1	2,153	0.00%
2021/09/23	0	0.00	0.1	39.50	39.40	-0.1	2,430	0.00%
2021/09/16	0	0.00	2	39.45	39.35	-2	2,503	-0.08%
2021/09/15	1	39.50	0	0.00	39.50	1	2,542	0.04%
2021/09/09	0.2	40.13	0	0.00	39.80	0.2	2,654	0.01%
2021/09/08	1	39.30	0	0.00	39.60	1	2,657	0.04%
2021/09/07	1	40.00	0	0.00	39.60	1	2,661	0.04%
2021/09/06	3	41.48	0.2	41.10	40.70	2.9	2,655	0.11%
2021/09/03	2	43.45	0	0.00	43.25	2	2,628	0.08%
2021/09/02	0	0.00	10	43.37	43.30	-10	2,648	-0.38%
2021/09/01	1	43.50	1	43.50	43.30	0	2,665	0.00%
2021/08/30	10	44.05	0	0.00	43.90	10	2,701	0.37%
2021/08/27	1	46.90	5	46.90	46.90	-4	2,712	-0.15%
2021/08/26	0	0.00	20	46.85	47.10	-20	2,701	-0.74%
2021/08/25	6	46.89	0	0.00	46.85	6	2,722	0.22%
2021/08/23	1	45.55	0	0.00	45.90	1	2,759	0.04%
2021/08/19	1.1	45.05	3	45.35	44.80	-1.9	2,812	-0.07%
2021/08/17	10	46.60	45	45.60	45.50	-35	2,865	-1.22%
2021/08/16	1	46.05	1	46.40	46.30	0	2,880	0.00%
2021/08/13	1	48.10	10	47.72	47.70	-9	2,891	-0.31%
2021/08/12	5	48.55	2	48.65	48.60	3	2,919	0.10%
2021/08/11	2.1	48.70	10	48.45	48.50	-7.9	2,980	-0.27%
2021/08/10	5.4	49.54	2.2	50.27	49.30	3.2	3,024	0.11%
2021/08/09	2.1	50.16	1	51.10	50.60	1.1	3,072	0.04%
2021/08/06	1	53.80	0	0.00	53.80	1	3,047	0.03%
2021/08/04	1	54.20	1	54.60	54.40	0	3,330	0.00%
2021/08/03	0	0.00	17.2	55.16	54.60	-17.2	3,463	-0.50%
2021/08/02	0	0.00	3	54.00	53.90	-3	3,378	-0.09%
2021/07/30	2	53.40	1	54.10	53.20	1	3,434	0.03%
2021/07/29	1.1	53.17	0	0.00	53.40	1.1	3,479	0.03%
2021/07/28	9	51.66	9	53.06	53.00	0	3,551	0.00%
2021/07/27	15	54.05	0	0.00	53.00	15	3,698	0.41%
2021/07/26	0	0.00	5	54.10	54.00	-5	3,896	-0.13%
2021/07/23	0	0.00	11	54.03	53.80	-11	4,227	-0.26%
2021/07/22	1	53.40	0	0.00	52.80	1	4,906	0.02%
2021/07/21	12	53.23	0.1	53.10	52.50	11.9	5,796	0.21%
2021/07/20	2	53.40	2	53.35	53.10	0	5,919	0.00%
2021/07/19	1	53.90	1	54.00	54.10	0	5,980	0.00%
2021/07/16	4	54.78	3	55.50	54.90	1	6,173	0.02%
2021/07/15	10	54.00	1	54.30	54.40	9	6,318	0.14%
2021/07/14	2	53.70	4	53.63	53.60	-2	6,385	-0.03%
2021/07/13	10	54.60	4	54.68	54.70	6	6,481	0.09%
2021/07/12	12	53.56	5	53.08	53.60	7	6,465	0.11%
2021/07/09	0	53.10	0	0.00	52.60	0	6,501	0.00%
2021/07/08	1	53.20	2	53.20	53.20	-1	6,645	-0.02%
2021/07/07	3.2	53.51	3	53.47	53.20	0.2	6,796	0.00%
2021/07/06	0	0.00	5	53.42	53.10	-5	7,190	-0.07%
2021/07/05	1.1	53.63	0	0.00	54.00	1.1	7,314	0.02%
2021/07/02	2	53.20	15	53.33	53.60	-13	7,573	-0.17%
2021/07/01	22	55.35	7	54.87	54.00	15	7,870	0.19%
2021/06/30	6	54.50	21	54.99	56.20	-15	7,959	-0.19%
2021/06/29	1	52.70	2	52.40	52.30	-1	7,895	-0.01%
2021/06/28	3	53.00	6	52.67	53.00	-3	7,979	-0.04%
2021/06/25	6	53.32	13	53.53	52.90	-7	8,118	-0.09%
2021/06/24	4	53.38	5	53.56	53.40	-1	8,468	-0.01%
2021/06/23	0	0.00	2	52.65	52.60	-2	8,563	-0.02%
2021/06/22	8	52.56	3	52.10	51.50	5	8,787	0.06%
2021/06/21	3	52.43	2	52.00	52.00	1	8,935	0.01%
2021/06/18	0	0.00	6	53.50	53.40	-6	8,969	-0.07%
2021/06/17	0	0.00	2	52.50	53.00	-2	9,017	-0.02%
2021/06/16	1	52.20	0	0.00	52.20	1	9,056	0.01%
2021/06/11	1	51.60	0	0.00	51.60	1	9,165	0.01%
2021/06/10	1	51.70	0	0.00	51.60	1	9,298	0.01%
2021/06/09	3	52.20	2	52.60	52.00	1	9,379	0.01%
2021/06/08	0	0.00	4	53.53	53.30	-4	9,572	-0.04%
2021/06/07	4	52.50	9	52.56	52.70	-5	9,647	-0.05%
2021/06/04	3	52.97	1	53.00	52.90	2	9,658	0.02%
2021/06/03	1	52.80	5	52.42	52.70	-4	9,675	-0.04%
2021/06/02	2	52.60	3	52.40	52.20	-1	9,744	-0.01%
2021/06/01	1	52.90	3	53.00	53.00	-2	9,738	-0.02%
2021/05/31	20	52.64	7	52.70	52.40	13	9,767	0.13%
2021/05/28	1	51.60	2	51.90	51.60	-1	9,821	-0.01%
2021/05/27	3	50.67	2	50.60	50.60	1	9,963	0.01%
2021/05/26	1	50.30	0	0.00	50.60	1	10,269	0.01%
2021/05/25	3	51.00	3	50.67	50.70	0	10,416	0.00%
2021/05/24	4	49.55	2	49.55	49.55	2	10,869	0.02%
2021/05/21	0	0.00	20	48.56	48.50	-20	11,724	-0.17%
2021/05/20	22	47.89	0	0.00	47.30	22	11,946	0.18%
2021/05/19	2	48.87	4	48.33	48.90	-2	12,591	-0.02%
2021/05/18	1	46.00	23	46.50	47.55	-22	12,771	-0.17%
2021/05/17	30	44.99	2	44.00	43.25	28	12,829	0.22%
2021/05/14	14	48.63	8	47.51	47.85	6	12,759	0.05%
2021/05/13	13	47.31	9.2	47.36	47.30	3.8	12,711	0.03%
2021/05/12	15	48.80	6.3	46.96	46.85	8.7	12,619	0.07%
2021/05/11	15	53.59	14	53.96	51.30	1	12,429	0.01%
2021/05/10	1.1	56.79	1	56.70	56.20	0.1	12,281	0.00%
2021/05/07	14	56.80	15	57.26	57.60	-1	12,262	-0.01%
2021/05/06	9	55.71	2	56.00	56.20	7	12,215	0.06%
2021/05/05	4	55.70	6	56.05	55.20	-2	12,182	-0.02%
2021/05/04	16	54.59	8.1	53.14	55.40	7.9	12,136	0.06%
2021/05/03	30.7	57.87	77	58.16	56.50	-46.3	11,957	-0.39%
2021/04/29	41	62.51	34.1	61.97	60.50	6.9	11,757	0.06%
2021/04/28	138.3	65.78	201.2	65.34	64.00	-62.9	11,431	-0.55%	大買/大賣/
2021/04/27	178.7	65.02	77.1	64.52	66.20	101.6	10,762	0.94%	大買/鉅額交易
2021/04/26	38.1	60.32	13	60.50	60.20	25.1	9,870	0.25%
2021/04/23	5	58.60	12	58.46	58.70	-7	9,753	-0.07%
2021/04/22	26.1	60.11	61	59.31	58.40	-34.9	9,715	-0.36%
2021/04/21	22	60.48	12	60.79	60.40	10	9,543	0.10%
2021/04/20	5	59.16	3	59.03	59.20	2	9,330	0.02%
2021/04/19	11	58.88	4	59.23	58.20	7	9,285	0.08%
2021/04/16	2	58.20	1	59.10	58.20	1	9,155	0.01%
2021/04/15	6	58.83	29	58.71	59.00	-23	9,124	-0.25%
2021/04/14	10	57.22	6	57.65	57.70	4	9,068	0.04%
2021/04/13	7	59.74	31	60.10	58.50	-24	8,985	-0.27%
2021/04/12	25	61.43	24	61.62	60.40	1	8,875	0.01%
2021/04/09	15	58.57	8	59.13	58.50	7	8,481	0.08%
2021/04/08	25	60.48	29	60.33	59.80	-4	8,379	-0.05%
2021/04/07	11.3	60.59	26	59.62	62.20	-14.7	8,163	-0.18%
2021/04/06	70	58.31	5	58.56	58.90	65	7,958	0.82%
2021/04/01	10	56.26	1	56.10	56.40	9	8,183	0.11%
2021/03/31	2.2	57.09	7	57.01	56.70	-4.8	8,243	-0.06%
2021/03/30	7.2	57.24	12	57.58	57.80	-4.8	8,167	-0.06%
2021/03/29	24.6	57.26	46.8	57.26	56.80	-22.2	8,044	-0.28%
2021/03/26	2	55.60	1	55.90	54.80	1	7,706	0.01%
2021/03/25	15.1	55.29	56	54.90	54.70	-40.9	7,612	-0.54%
2021/03/24	57	56.16	1	55.80	56.30	56	7,405	0.76%
2021/03/23	2	52.40	35	52.42	52.40	-33	7,319	-0.45%
2021/03/22	10.1	53.25	35	53.13	53.10	-25	7,292	-0.34%
2021/03/19	6	53.30	79	53.26	54.00	-73	7,323	-1.00%
2021/03/18	13.1	53.82	66	53.87	53.80	-53	7,372	-0.72%
2021/03/17	7.1	54.13	1	54.80	54.30	6.1	7,358	0.08%
2021/03/16	14	55.77	9	55.37	54.60	5	7,360	0.07%
2021/03/15	41	54.09	4	53.80	54.00	37	7,383	0.50%
2021/03/12	15.1	55.17	17	56.13	54.80	-2	7,351	-0.03%
2021/03/11	20	56.71	5	55.60	57.00	15	7,247	0.21%
2021/03/10	4.1	54.48	1	54.50	54.70	3.1	7,262	0.04%
2021/03/09	1.1	53.86	6	52.50	54.10	-5	7,713	-0.06%
2021/03/08	27.1	54.04	22	54.24	53.00	5.1	7,739	0.07%
2021/03/05	9	52.50	46	51.55	52.20	-37	7,759	-0.48%
2021/03/04	9.1	52.63	7	53.16	52.50	2.1	7,809	0.03%
2021/03/03	0	0.00	64	51.85	53.50	-64	8,017	-0.80%
2021/03/02	17.1	53.95	24	52.18	51.70	-6.9	8,078	-0.09%
2021/02/26	21.1	56.10	51	56.05	57.00	-29.9	7,963	-0.38%
2021/02/25	5.1	61.51	7	63.31	62.00	-1.9	7,698	-0.02%
2021/02/24	39	60.69	14	62.00	62.00	25	7,580	0.33%
2021/02/23	55	59.61	44	60.01	62.00	11	7,130	0.15%
2021/02/22	2	56.45	13	57.17	57.60	-11	6,411	-0.17%
2021/02/19	106	50.52	290	52.21	52.40	-184	6,230	-2.95%	大買/大賣/鉅額交易
2021/02/18	186	47.04	97	47.72	47.70	89	5,582	1.59%	大買/
2021/02/17	1	45.90	10	45.79	45.90	-9	5,386	-0.17%
2021/02/05	14	43.59	4	43.96	43.45	10	5,404	0.19%
2021/02/04	3	43.27	1	43.60	43.55	2	5,435	0.04%
2021/02/03	15	42.90	9	42.95	42.50	6	5,464	0.11%
2021/01/29	3	43.00	3	43.52	42.60	0	5,750	0.00%
2021/01/28	0	0.00	1	43.20	42.80	-1	5,728	-0.02%
2021/01/27	2	42.50	0	0.00	43.10	2	5,728	0.03%
2021/01/26	41	42.38	0	0.00	42.00	41	5,718	0.72%
2021/01/22	1	41.20	0	0.00	41.75	1	5,737	0.02%
2021/01/21	5	41.80	1	40.75	40.70	4	5,760	0.07%
2021/01/20	1	42.00	0	0.00	41.10	1	5,767	0.02%
2021/01/19	1	43.35	2	42.98	42.85	-1	5,729	-0.02%
2021/01/18	0	0.00	2	42.15	42.85	-2	5,743	-0.03%
2021/01/15	1	43.70	0	0.00	43.70	1	5,725	0.02%
2021/01/14	0	0.00	2	44.63	44.70	-2	5,709	-0.04%
2021/01/13	1	43.60	1	43.75	43.65	0	5,697	0.00%
2021/01/12	2	43.63	2	43.40	43.20	0	5,714	0.00%
2021/01/11	1	44.45	0	0.00	44.40	1	5,707	0.02%
2021/01/08	7	45.16	7	44.49	44.20	0	5,821	0.00%
2021/01/07	1	44.30	1	44.30	43.95	0	6,164	0.00%
2021/01/06	3	43.78	0	0.00	43.90	3	6,462	0.05%
2021/01/04	2	44.30	0.2	44.32	44.40	1.8	6,393	0.03%
2020/12/31	0	0.00	2	44.10	44.15	-2	6,454	-0.03%
2020/12/30	8	44.88	1	44.80	44.80	7	6,435	0.11%
2020/12/29	18	46.04	22	46.17	45.50	-4	6,416	-0.06%
2020/12/28	59	47.66	51	47.55	47.15	8	6,317	0.13%
2020/12/25	10	45.93	6	45.88	46.20	4	5,901	0.07%
2020/12/24	1	44.00	1	44.00	44.00	0	5,814	0.00%
2020/12/23	14	43.34	1.5	43.62	43.55	12.5	5,905	0.21%
2020/12/22	16	44.01	4	43.35	42.85	12	6,003	0.20%
2020/12/21	1	43.20	0	0.00	43.35	1	6,031	0.02%
2020/12/18	3	44.17	10	43.79	43.75	-7	6,070	-0.12%
2020/12/17	11	43.99	0	0.00	43.95	11	6,167	0.18%
2020/12/16	13	45.34	20	45.33	45.00	-7	6,158	-0.11%
2020/12/15	0	0.00	5	45.50	44.60	-5	6,182	-0.08%
2020/12/14	0	0.00	2	46.08	46.30	-2	6,144	-0.03%
2020/12/11	1	44.80	1	45.10	44.95	0	6,231	0.00%
2020/12/10	9	45.83	9	45.67	45.55	0	6,286	0.00%
2020/12/09	8	46.79	19	46.67	46.60	-11	6,404	-0.17%
2020/12/08	2	45.50	17	44.84	45.65	-15	6,589	-0.23%
2020/12/07	1	45.80	19	45.45	45.40	-18	6,993	-0.26%
2020/12/04	31	46.31	3	46.27	46.40	28	7,338	0.38%
2020/12/03	67	47.04	31.4	47.13	46.80	35.6	7,607	0.47%
2020/12/02	0	0.00	1	45.00	45.00	-1	7,408	-0.01%
2020/12/01	0	0.00	6	45.07	44.85	-6	7,721	-0.08%
2020/11/30	1	44.60	4	44.74	44.20	-3	8,099	-0.04%
2020/11/27	5	45.77	4	45.69	45.25	1	8,484	0.01%
2020/11/26	3	43.73	15	43.87	44.60	-12	8,462	-0.14%
2020/11/25	6	42.53	0	0.00	42.10	6	8,721	0.07%
2020/11/24	10	43.42	0	0.00	43.10	10	9,288	0.11%
2020/11/23	20	43.58	2	44.08	43.80	18	9,394	0.19%
2020/11/19	14	44.14	15	44.02	43.90	-1	9,908	-0.01%
2020/11/18	2	42.95	3	43.05	42.95	-1	9,891	-0.01%
2020/11/17	1	42.35	5	42.63	42.10	-4	9,865	-0.04%
2020/11/16	1	42.40	1	42.75	42.90	0	9,928	0.00%
2020/11/13	14	43.40	15	42.98	42.95	-1	9,970	-0.01%
2020/11/12	3	41.80	0	0.00	41.95	3	9,868	0.03%
2020/11/11	2	41.93	1	41.55	42.30	1	9,903	0.01%
2020/11/10	0	0.00	8	41.65	41.15	-8	9,919	-0.08%
2020/11/09	2	42.63	15	42.56	43.15	-13	9,890	-0.13%
2020/11/06	16	41.93	11	41.90	41.50	5	9,804	0.05%
2020/11/04	2	39.88	0	0.00	39.90	2	9,815	0.02%
2020/11/02	1	38.85	2	38.68	38.70	-1	9,866	-0.01%
2020/10/30	4	39.41	0	0.00	38.90	4	9,922	0.04%
2020/10/29	1	39.50	1	39.65	40.10	0	9,999	0.00%
2020/10/28	3	40.50	2	40.80	40.40	1	9,958	0.01%
2020/10/27	2	41.30	0	0.00	41.40	2	9,915	0.02%
2020/10/26	2	41.30	1	41.55	41.10	1	9,907	0.01%
2020/10/23	1.6	41.84	0	0.00	41.75	1.6	9,907	0.02%
2020/10/22	0	0.00	4	41.30	41.60	-4	9,904	-0.04%
2020/10/21	3	42.28	0	0.00	42.20	3	9,878	0.03%
2020/10/20	2	43.10	2	43.13	42.85	0	9,869	0.00%
2020/10/19	4	42.73	3	42.73	42.75	1	9,853	0.01%
2020/10/16	3	43.87	11	44.98	42.90	-8	9,851	-0.08%
2020/10/15	45	45.56	30	45.61	44.35	15	9,731	0.15%
2020/10/14	40	44.80	27	44.96	45.50	13	9,337	0.14%
2020/10/13	3	41.58	2	41.70	41.60	1	9,032	0.01%
2020/10/12	2	41.98	2	42.30	41.70	0	9,014	0.00%
2020/10/08	22	43.09	42	43.07	42.25	-20	8,977	-0.22%
2020/10/07	0	0.00	1	42.30	42.70	-1	8,888	-0.01%
2020/10/06	15	42.08	0	0.00	42.20	15	8,877	0.17%
2020/10/05	14	41.33	2	42.05	42.10	12	8,895	0.13%
2020/09/30	2	40.58	2	40.85	41.00	0	8,900	0.00%
2020/09/29	8	41.31	4	41.35	40.55	4	8,924	0.04%
2020/09/28	4	42.09	2	42.55	41.80	2	9,002	0.02%
2020/09/25	8	39.80	21	39.20	39.85	-13	9,070	-0.14%
2020/09/24	4	41.30	2	41.85	41.25	2	9,153	0.02%
2020/09/23	4	42.94	6	42.72	42.60	-2	9,105	-0.02%
2020/09/22	4	42.34	1	42.35	42.25	3	9,036	0.03%
2020/09/21	14	44.13	1	44.00	43.85	13	8,908	0.15%
2020/09/18	2	44.78	0	0.00	45.00	2	8,834	0.02%
2020/09/17	2	44.33	3	44.50	44.70	-1	8,775	-0.01%
2020/09/16	22	44.69	17	44.75	44.35	5	8,703	0.06%
2020/09/15	10	44.50	13	44.42	44.65	-3	8,526	-0.04%
2020/09/14	8	44.51	4	44.29	44.10	4	8,427	0.05%
2020/09/11	5	43.91	12	43.40	43.95	-7	8,259	-0.08%
2020/09/10	91	47.15	4	46.15	46.00	87	7,942	1.10%
2020/09/09	15	49.31	18	50.08	50.70	-3	7,501	-0.04%
2020/09/08	13	47.99	29	47.87	48.40	-16	7,051	-0.23%
2020/09/07	17	46.69	15	46.23	45.40	2	6,722	0.03%
2020/09/04	26	48.45	20	48.64	48.50	6	6,500	0.09%
2020/09/03	22	49.39	6	49.48	48.25	16	6,166	0.26%
2020/09/02	31	46.89	32	47.51	49.20	-1	5,732	-0.02%
2020/09/01	0	0.00	6	45.52	44.75	-6	5,337	-0.11%
2020/08/31	10	45.15	14	44.91	45.45	-4	5,126	-0.08%
2020/08/28	25	43.64	38	43.84	44.60	-13	4,766	-0.27%
2020/08/27	0	0.00	65	42.38	42.40	-65	4,190	-1.55%
2020/08/26	26	38.28	27	37.78	38.55	-1	4,145	-0.02%
2020/08/25	35	36.50	112	36.65	36.70	-77	3,926	-1.96%	大賣/
2020/08/24	4	33.24	26	34.09	34.60	-22	3,605	-0.61%
2020/08/21	3	32.67	1	32.00	32.75	2	3,551	0.06%
2020/08/20	0	0.00	4	30.71	32.00	-4	3,590	-0.11%
2020/08/19	32	33.64	20	33.72	33.30	12	3,502	0.34%
2020/08/18	2	33.10	6	32.95	33.00	-4	3,412	-0.12%
2020/08/17	38	33.35	59	33.37	33.50	-21	3,398	-0.62%
2020/08/14	28	32.96	17	32.90	32.85	11	3,384	0.33%
2020/08/13	11	32.44	0	0.00	33.15	11	3,322	0.33%
2020/08/12	5	32.05	0	0.00	32.25	5	3,282	0.15%
2020/08/11	1	32.50	3	32.80	31.70	-2	3,260	-0.06%
2020/08/10	5	31.95	27	31.75	32.00	-22	3,200	-0.69%
2020/08/07	0	0.00	1	32.05	31.45	-1	3,205	-0.03%
2020/08/06	2	31.25	1	31.45	31.35	1	3,205	0.03%
2020/08/05	2	31.25	4	31.25	31.35	-2	3,346	-0.06%
2020/08/04	5	31.33	41	30.81	32.15	-36	3,288	-1.09%
2020/08/03	23	30.14	0	0.00	30.15	23	3,198	0.72%
2020/07/30	0	0.00	19	30.09	30.10	-19	3,199	-0.59%
2020/07/29	1	29.85	2	29.33	30.00	-1	3,200	-0.03%
2020/07/24	5	30.18	0	0.00	29.75	5	3,185	0.16%
2020/07/22	0	0.00	9	30.48	30.40	-9	3,136	-0.29%
2020/07/21	0	0.00	7.4	30.27	30.10	-7.4	3,087	-0.24%
2020/07/20	2	30.00	1	29.40	30.20	1	3,062	0.03%
2020/07/17	5	29.64	0	0.00	29.70	5	3,040	0.16%
2020/07/15	0	0.00	2	29.80	29.30	-2	3,055	-0.07%
2020/07/13	0	0.00	2	30.20	29.95	-2	3,073	-0.07%
2020/07/10	3	29.83	2	30.00	29.75	1	3,049	0.03%
2020/07/09	2	30.35	4	30.40	30.30	-2	2,978	-0.07%
2020/07/08	6	30.43	18	30.54	30.25	-12	2,935	-0.41%
2020/07/07	8	30.38	5	29.97	30.15	3	2,884	0.10%
2020/07/06	12	30.89	6	30.66	30.70	6	2,752	0.22%
2020/07/03	4	29.65	25	29.74	29.45	-21	2,559	-0.82%
2020/07/02	2	28.00	2	28.35	28.35	0	2,348	0.00%
2020/06/23	4	28.15	0	0.00	27.85	4	2,291	0.17%
2020/06/22	2	28.10	0	0.00	28.10	2	2,279	0.09%
2020/06/19	0	0.00	1	28.05	28.10	-1	2,270	-0.04%
2020/06/17	1	28.15	0	0.00	27.90	1	2,223	0.04%
2020/06/16	2	27.58	1	27.85	27.80	1	2,197	0.05%
2020/06/15	19	26.90	3	27.18	26.85	16	2,178	0.73%
2020/06/12	2	26.13	1	26.55	27.25	1	2,165	0.05%
2020/06/11	3	27.00	0	0.00	26.90	3	2,117	0.14%
2020/06/09	1	28.35	6	28.42	28.35	-5	2,036	-0.25%
2020/06/08	0	0.00	2	28.35	28.30	-2	1,991	-0.10%
2020/06/04	5	28.77	4	28.53	28.45	1	1,892	0.05%
2020/06/03	9	28.42	14	28.31	28.00	-5	1,843	-0.27%
2020/06/02	15	28.29	19	28.04	27.75	-4	1,778	-0.22%
2020/06/01	5	27.61	11	27.97	27.40	-6	1,650	-0.36%
2020/05/28	4	27.88	14	27.39	27.00	-10	1,551	-0.64%
2020/05/27	5	27.80	15	27.50	27.80	-10	1,456	-0.69%
2020/05/26	1	26.95	2	27.05	26.85	-1	1,368	-0.07%
2020/05/22	0	0.00	12	26.93	26.75	-12	1,335	-0.90%
2020/05/21	2	27.60	2	27.60	27.35	0	1,297	0.00%
2020/05/20	0	0.00	16	26.80	26.70	-16	1,223	-1.31%
2020/05/19	3	26.90	5	26.85	26.80	-2	1,210	-0.17%
2020/05/18	6	26.54	30	26.15	26.50	-24	1,174	-2.04%
2020/05/15	18	26.65	14	26.08	26.50	4	1,153	0.35%
2020/05/14	13	26.91	22	26.58	26.50	-9	1,113	-0.81%
2020/05/13	10	27.01	0	0.00	27.15	10	1,063	0.94%
2020/05/12	8	26.83	19	26.23	26.70	-11	999	-1.10%
2020/05/05	0	0.00	2	23.40	23.25	-2	739	-0.27%
2020/05/04	1	23.50	0	0.00	23.40	1	722	0.14%
2020/04/29	0	0.00	10	23.00	22.75	-10	683	-1.46%
2020/04/27	0	0.00	1	22.20	22.35	-1	703	-0.14%
2020/04/22	1	21.70	0	0.00	21.85	1	709	0.14%
2020/04/21	10	22.10	0	0.00	21.60	10	738	1.36%
2020/04/20	0	0.00	10	22.40	22.40	-10	752	-1.33%
2020/04/17	4	22.90	27	22.88	22.75	-23	710	-3.24%
2020/04/13	1	21.15	1	21.45	21.15	0	701	0.00%
2020/03/27	1	19.15	1	18.95	18.70	0	708	0.00%
2020/03/19	0	0.00	2	16.35	15.80	-2	735	-0.27%
2020/03/18	0	0.00	4	17.95	17.55	-4	738	-0.54%
2020/03/16	1	19.00	2	18.90	18.80	-1	780	-0.13%
2020/03/13	0	0.00	6	18.43	19.00	-6	849	-0.71%
2020/03/12	26	21.16	0	0.00	20.25	26	865	3.01%
2020/03/11	2	22.65	0	0.00	22.20	2	889	0.22%
2020/03/10	7	22.32	0	0.00	22.50	7	901	0.78%
2020/03/09	7	22.91	2	22.95	22.85	5	903	0.55%
2020/03/05	2	24.25	0	0.00	24.20	2	946	0.21%
2020/03/03	2	23.95	0	0.00	23.85	2	1,162	0.17%
2020/03/02	9	23.41	0	0.00	23.35	9	1,193	0.75%
2020/02/25	5	23.81	0	0.00	24.15	5	1,238	0.40%
2020/02/24	4	24.18	0	0.00	24.10	4	1,269	0.32%
2020/02/21	10	24.40	0	0.00	24.35	10	1,283	0.78%
2020/02/19	3	24.60	0	0.00	24.75	3	1,402	0.21%
2020/02/17	3	24.45	0	0.00	24.50	3	1,542	0.19%
2020/02/11	2	24.30	0	0.00	24.55	2	1,794	0.11%
2020/02/07	2	24.60	0	0.00	24.50	2	1,944	0.10%
2020/02/05	5	24.63	2	24.65	24.50	3	2,012	0.15%
2020/02/04	3	24.35	0	0.00	24.60	3	2,011	0.15%
2020/02/03	9	24.00	10	24.10	24.10	-1	2,009	-0.05%
2020/01/31	19	25.00	0	0.00	25.00	19	2,010	0.95%
2020/01/30	0	0.00	4	25.04	24.75	-4	2,005	-0.20%
2020/01/20	0	0.00	1	27.40	27.45	-1	1,982	-0.05%
2020/01/17	5	27.65	0	0.00	27.55	5	1,990	0.25%
2020/01/16	5	27.10	2	27.55	27.55	3	1,995	0.15%
2020/01/15	5	27.64	27	27.55	27.40	-22	1,992	-1.10%
2020/01/14	12	27.38	5	27.49	27.75	7	1,963	0.36%
2020/01/13	9	27.25	1	27.15	27.25	8	1,954	0.41%
2020/01/09	2	26.60	0	0.00	26.95	2	1,944	0.10%
2020/01/08	13	25.55	10	25.60	25.60	3	1,930	0.16%
2020/01/07	23	26.02	0	0.00	26.00	23	1,920	1.20%
2020/01/06	19	26.17	10	26.30	26.10	9	1,954	0.46%
2020/01/02	2	26.85	0	0.00	26.85	2	1,942	0.10%
2019/12/31	0	0.00	2	26.60	26.65	-2	1,943	-0.10%
2019/12/30	11	27.11	3	26.90	26.80	8	1,937	0.41%
2019/12/26	5	27.15	0	0.00	27.00	5	1,937	0.26%
2019/12/24	18	27.01	0	0.00	26.95	18	1,951	0.92%
2019/12/20	5	27.00	0	0.00	27.00	5	2,019	0.25%
2019/12/19	6	27.10	0	0.00	27.15	6	2,083	0.29%
2019/12/16	5	27.05	0	0.00	27.15	5	2,057	0.24%
2019/12/13	11	27.14	0	0.00	26.90	11	2,051	0.54%
2019/12/12	13	27.32	5	27.32	27.15	8	2,031	0.39%
2019/12/10	3	27.95	2	27.70	28.00	1	2,014	0.05%
2019/12/09	4	27.94	0	0.00	28.15	4	1,941	0.21%
2019/12/06	5	28.48	3	28.65	28.45	2	1,894	0.11%
2019/12/05	8	28.23	0	0.00	27.90	8	1,858	0.43%
2019/12/03	0	0.00	1	28.05	28.30	-1	1,847	-0.05%
2019/12/02	12	27.82	2	27.95	27.75	10	1,829	0.55%
2019/11/29	62	29.23	0	0.00	28.70	62	1,802	3.44%
2019/11/28	29	29.05	8	29.45	29.90	21	1,784	1.18%
2019/11/27	0	0.00	11	28.24	28.35	-11	1,657	-0.66%
2019/11/25	0	0.00	4	28.15	28.05	-4	1,602	-0.25%
2019/11/21	1	28.50	0	0.00	28.65	1	1,593	0.06%
2019/11/19	10	28.50	0	0.00	28.20	10	1,619	0.62%
2019/11/18	1	28.75	16	29.11	28.70	-15	1,585	-0.95%
2019/11/15	10	28.53	35	28.38	28.65	-25	1,490	-1.68%
2019/11/14	3	27.80	6	28.43	28.50	-3	1,430	-0.21%
2019/11/13	2	27.85	6	27.98	27.75	-4	1,351	-0.30%
2019/11/12	11	27.80	0	0.00	27.70	11	1,313	0.84%
2019/11/11	21	27.93	10	27.88	27.65	11	1,271	0.87%
2019/11/08	6	27.30	16	27.40	27.40	-10	1,178	-0.85%
2019/11/07	20	27.21	20	27.36	26.95	0	1,095	0.00%
2019/11/06	2	26.95	0	0.00	26.95	2	1,006	0.20%
2019/10/21	0	0.00	1	26.00	26.00	-1	896	-0.11%
2019/10/14	4	25.96	0	0.00	26.10	4	853	0.47%
2019/09/26	0	0.00	1	26.95	26.45	-1	771	-0.13%
2019/09/25	0	0.00	7	26.26	26.40	-7	731	-0.96%
2019/09/24	2	26.53	2	26.58	25.95	0	700	0.00%
2019/09/20	0	0.00	30	24.73	25.10	-30	616	-4.87%
2019/09/16	1	25.70	0	0.00	25.25	1	632	0.16%
2019/09/11	1	25.00	0	0.00	25.10	1	601	0.17%
2019/09/09	0	0.00	3	25.12	24.95	-3	591	-0.51%
2019/09/03	0	0.00	1	25.10	25.05	-1	567	-0.18%
2019/09/02	4	25.24	8	25.23	25.35	-4	555	-0.72%
2019/08/30	0	0.00	3	24.47	24.90	-3	491	-0.61%
2019/08/29	1	24.05	1	24.00	24.00	0	474	0.00%
2019/08/28	1	23.95	0	0.00	23.85	1	468	0.21%
2019/08/23	1	24.25	7	24.33	24.55	-6	440	-1.36%
2019/08/22	0	0.00	2	23.75	24.15	-2	386	-0.52%
2019/08/19	8	23.08	0	0.00	23.05	8	372	2.15%
2019/08/12	4	23.10	0	0.00	22.90	4	370	1.08%
2019/07/30	0	0.00	10	25.35	25.35	-10	369	-2.71%
2019/07/29	0	0.00	3	25.77	25.75	-3	370	-0.81%
2019/07/26	3	25.77	0	0.00	25.70	3	368	0.81%
2019/07/24	0	0.00	1	24.85	24.95	-1	349	-0.29%
2019/07/19	0	0.00	1	24.90	24.90	-1	373	-0.27%
2019/07/04	2	25.23	0	0.00	25.35	2	797	0.25%
2019/07/02	5	25.10	0	0.00	24.95	5	831	0.60%
2019/06/21	0	0.00	5	25.60	25.40	-5	1,228	-0.41%
2019/06/14	0	0.00	1	24.15	24.10	-1	1,311	-0.08%
2019/06/06	0	0.00	15	23.35	23.45	-15	1,436	-1.04%
2019/06/04	2	23.50	0	0.00	23.50	2	1,492	0.13%
2019/05/31	5	23.90	0	0.00	23.80	5	1,625	0.31%
2019/05/29	0	0.00	20	23.35	23.40	-20	1,887	-1.06%
2019/05/24	10	23.23	0	0.00	23.50	10	1,905	0.52%
2019/05/08	1	26.15	0	0.00	26.15	1	2,250	0.04%
2019/05/03	10	27.45	0	0.00	27.45	10	2,233	0.45%
2019/04/30	0	0.00	9	27.15	27.15	-9	2,229	-0.40%
2019/04/29	3	27.35	11	27.32	27.20	-8	2,226	-0.36%
2019/04/26	11	27.80	0	0.00	27.70	11	2,218	0.50%
2019/04/24	12	28.15	0	0.00	28.20	12	2,207	0.54%
2019/04/23	2	28.30	0	0.00	28.05	2	2,200	0.09%
2019/04/22	8	28.93	22	28.80	28.75	-14	2,183	-0.64%
2019/04/19	6	29.15	0	0.00	29.35	6	2,157	0.28%
2019/04/16	1	28.45	2	28.65	28.65	-1	1,985	-0.05%
2019/04/15	0	0.00	2	28.05	28.20	-2	1,873	-0.11%
2019/04/11	10	28.05	0	0.00	27.90	10	1,837	0.54%
2019/04/10	1	27.35	1	27.60	27.50	0	1,812	0.00%
2019/04/09	1	27.65	0	0.00	27.70	1	1,797	0.06%
2019/04/03	13	28.42	0	0.00	28.40	13	1,766	0.74%
2019/03/28	10	27.93	0	0.00	27.70	10	1,574	0.64%
2019/03/27	31	28.32	5	28.37	28.40	26	1,563	1.66%
2019/03/26	0	0.00	2	27.75	27.95	-2	1,434	-0.14%
2019/03/25	1	26.70	0	0.00	26.70	1	1,412	0.07%
2019/03/20	1	27.40	1	27.70	27.40	0	1,550	0.00%
2019/03/19	5	28.14	0	0.00	28.05	5	1,532	0.33%
2019/03/13	0	0.00	2	27.43	27.40	-2	1,402	-0.14%
2019/03/12	0	0.00	1	27.70	27.35	-1	1,360	-0.07%
2019/03/11	0	0.00	1	27.50	27.50	-1	1,345	-0.07%
2019/03/08	0	0.00	1	27.25	27.30	-1	1,328	-0.08%
2019/03/07	0	0.00	15	27.72	27.20	-15	1,308	-1.15%
2019/03/06	1	27.25	2	27.10	28.00	-1	1,268	-0.08%
2019/03/05	17	26.99	5	27.10	27.15	12	1,186	1.01%
2019/02/26	2	25.05	0	0.00	24.90	2	919	0.22%
2019/02/20	8	25.57	0	0.00	25.45	8	894	0.89%
2019/01/09	0	0.00	1	22.85	22.80	-1	572	-0.17%
2018/12/17	2	24.98	4	25.06	24.95	-2	571	-0.35%
2018/12/14	4	24.13	2	24.35	25.60	2	548	0.36%
2018/12/03	0	0.00	1	23.75	24.10	-1	470	-0.21%
2018/10/17	0	0.00	10	22.90	22.90	-10	891	-1.12%
2018/10/15	0	0.00	2	22.90	22.60	-2	887	-0.23%
2018/10/11	61	22.25	10	22.25	22.25	51	893	5.71%
2018/10/02	1	26.65	0	0.00	26.75	1	886	0.11%
2018/09/19	0	0.00	5	27.15	26.90	-5	1,056	-0.47%
2018/09/07	61	28.02	0	0.00	28.05	61	1,223	4.99%
2018/08/17	2	30.30	0	0.00	30.10	2	1,989	0.10%
2018/08/13	1	30.40	0	0.00	30.00	1	1,969	0.05%
2018/08/09	62	31.51	0	0.00	31.50	62	1,935	3.20%
2018/07/27	5	34.35	0	0.00	34.10	5	1,904	0.26%
2018/07/25	10	34.00	0	0.00	34.30	10	1,890	0.53%
2018/07/18	0	0.00	4	33.40	33.10	-4	1,875	-0.21%
2018/07/11	0	0.00	62	32.93	32.90	-62	1,875	-3.31%
2018/07/10	11	32.60	0	0.00	33.00	11	1,882	0.58%
2018/07/09	51	32.55	0	0.00	32.75	51	1,911	2.67%
2018/07/05	1	31.60	0	0.00	31.30	1	1,925	0.05%
2018/07/02	0	0.00	30	33.26	33.05	-30	1,903	-1.58%
2018/06/28	30	33.05	0	0.00	33.90	30	1,867	1.61%
2018/06/26	0	0.00	57	32.99	33.55	-57	1,838	-3.10%
2018/06/25	0	0.00	55	33.97	33.80	-55	1,822	-3.02%
2018/06/21	2	34.40	0	0.00	34.00	2	1,809	0.11%
2018/06/20	35	34.06	0	0.00	33.70	35	1,815	1.93%
2018/06/19	14	34.57	0	0.00	34.50	14	1,794	0.78%
2018/06/15	15	36.30	0	0.00	35.55	15	1,768	0.85%
2018/06/14	6	36.04	0	0.00	36.05	6	1,735	0.35%
2018/06/13	20	36.45	14	36.35	36.00	6	1,677	0.36%
2018/06/12	22	34.73	1	35.70	35.00	21	1,470	1.43%
2018/06/11	2	35.70	1	35.40	35.55	1	1,428	0.07%
2018/06/08	70	35.17	23	35.62	34.85	47	1,339	3.51%
2018/06/05	0	0.00	8	33.00	32.55	-8	1,081	-0.74%
2018/05/22	0	0.00	5	31.69	31.30	-5	1,206	-0.41%
2018/05/21	0	0.00	7	31.69	31.70	-7	1,216	-0.58%
2018/05/18	5	32.00	5	32.53	31.90	0	1,231	0.00%
2018/05/17	0	0.00	10	31.87	32.00	-10	1,243	-0.80%
2018/05/16	5	31.60	0	0.00	31.60	5	1,285	0.39%
2018/05/14	0	0.00	2	31.80	31.80	-2	1,355	-0.15%
2018/05/11	3	31.60	0	0.00	31.40	3	1,357	0.22%
2018/05/10	5	31.60	0	0.00	31.70	5	1,349	0.37%
2018/05/09	0	0.00	2	32.05	32.00	-2	1,338	-0.15%
2018/05/03	0	0.00	1	30.00	29.85	-1	1,329	-0.08%
2018/04/30	2	29.85	0	0.00	29.85	2	1,339	0.15%
2018/04/23	4	31.88	0	0.00	31.60	4	1,468	0.27%
2018/04/17	10	32.05	0	0.00	31.95	10	1,501	0.67%
2018/04/13	10	32.55	3	32.83	32.45	7	1,575	0.44%
2018/04/12	7	31.37	3	32.33	33.30	4	1,583	0.25%
2018/04/09	4	30.70	0	0.00	30.50	4	1,716	0.23%
2018/04/03	4	31.15	5	31.10	31.10	-1	1,734	-0.06%
2018/03/14	2	32.10	0	0.00	32.20	2	1,961	0.10%
2018/03/06	0	0.00	3	32.75	32.80	-3	2,231	-0.13%
2018/03/05	3	33.30	0	0.00	32.90	3	2,313	0.13%
2018/03/02	0	0.00	3	32.90	32.70	-3	2,390	-0.13%
2018/02/27	0	0.00	2	33.05	32.55	-2	2,605	-0.08%
2018/02/26	3	33.48	0	0.00	32.80	3	2,806	0.11%
2018/02/21	2	31.78	1	31.55	31.90	1	3,201	0.03%
2018/02/12	1	30.95	0	0.00	30.90	1	3,207	0.03%
2018/02/08	0	0.00	1	30.80	31.20	-1	3,276	-0.03%
2018/02/06	1	28.75	0	0.00	28.60	1	3,332	0.03%
2018/02/01	2	32.00	0	0.00	32.05	2	3,570	0.06%
2018/01/31	1	31.80	0	0.00	32.25	1	3,666	0.03%
2018/01/26	2	32.08	0	0.00	31.80	2	4,740	0.04%
2018/01/25	2	32.20	0	0.00	31.95	2	4,907	0.04%
2018/01/10	2	33.80	0	0.00	33.50	2	5,787	0.03%
2018/01/09	0	0.00	1	34.65	34.55	-1	5,860	-0.02%
2018/01/05	3	37.05	2	36.45	36.00	1	6,535	0.02%
2018/01/04	0	0.00	1	35.65	36.60	-1	6,658	-0.02%
2018/01/03	2	36.50	1	36.25	36.15	1	6,630	0.02%
2018/01/02	1	35.20	1	35.30	35.90	0	6,608	0.00%