伍豐 (8076)-犇亞-鑫豐券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.60
漲跌
▲0.40
漲幅
+1.32%
成交量
828張
產業
上櫃電腦及週邊類股
243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

伍豐 (8076)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/06/14	0	0.00	5	30.80	30.60	-5	705	-0.71%
2024/06/11	0	0.00	1	31.35	30.60	-1	725	-0.14%
2024/06/07	4	31.00	0	0.00	31.00	4	709	0.56%
2024/06/05	0	0.00	5.6	30.39	30.35	-5.6	691	-0.81%
2024/05/31	2	30.70	6	30.44	30.40	-4	762	-0.52%
2024/05/30	6	30.30	6	30.48	30.20	0	778	0.00%
2024/05/29	1	31.10	2	30.95	30.85	-1	771	-0.13%
2024/05/27	0	0.00	1	31.00	30.85	-1	756	-0.13%
2024/05/24	0	0.00	8	30.90	30.75	-8	745	-1.07%
2024/05/23	1	30.25	0	0.00	30.25	1	734	0.14%
2024/05/22	2	30.60	4	30.75	30.60	-2	732	-0.27%
2024/05/21	1	30.00	1	30.00	30.00	0	733	0.00%
2024/05/20	3	29.80	0	0.00	29.90	3	737	0.41%
2024/05/17	3	30.25	0	0.00	30.10	3	732	0.41%
2024/05/15	8	29.90	4	30.05	29.90	4	730	0.55%
2024/05/14	12	30.75	5	30.60	30.25	7	727	0.96%
2024/05/13	0	29.48	0	0.00	29.60	0	689	0.00%
2024/05/09	2	29.70	3	29.65	29.60	-1	684	-0.15%
2024/05/08	0	0.00	8	29.88	30.00	-8	682	-1.17%
2024/05/06	17	29.67	0	29.50	29.65	17	662	2.57%
2024/05/03	5	29.28	0	0.00	29.60	5	644	0.78%
2024/04/29	2	28.18	1	28.65	28.75	1	631	0.16%
2024/04/22	0	27.95	0	0.00	27.80	0	648	0.00%
2024/04/10	1	28.35	4	28.70	28.75	-3	645	-0.46%
2024/04/09	2	28.28	0	0.00	28.40	2	648	0.31%
2024/04/01	1	28.70	0	0.00	28.80	1	661	0.15%
2024/03/28	0	0.00	4	28.65	28.60	-4	698	-0.57%
2024/03/27	0	28.70	0	28.70	28.80	0	695	0.00%
2024/03/21	0	0.00	3	28.65	28.85	-3	731	-0.41%
2024/03/18	2	28.55	0	0.00	28.55	2	732	0.27%
2024/03/15	4	29.10	0	0.00	29.05	4	729	0.55%
2024/03/14	1	30.00	0	0.00	29.90	1	727	0.14%
2024/03/11	8	30.04	0	0.00	30.20	8	729	1.10%
2024/03/08	2	29.50	0	0.00	29.40	2	731	0.27%
2024/03/07	0	31.30	0	0.00	30.30	0	720	0.00%
2024/03/06	5	31.29	4	31.25	30.90	1	687	0.15%
2024/03/05	0	0.00	11.5	30.67	30.65	-11.5	665	-1.73%
2024/02/29	0.5	30.20	0	0.00	30.40	0.5	657	0.08%
2024/02/23	0	0.00	2	30.15	30.00	-2	661	-0.30%
2024/02/21	0	0.00	1	30.45	30.40	-1	648	-0.15%
2024/02/15	1	29.50	0	0.00	29.70	1	680	0.15%
2024/02/05	2.3	29.29	0	0.00	29.30	2.3	733	0.31%
2024/02/01	1	29.85	1	29.70	29.70	0	741	0.00%
2024/01/26	0	30.15	0	0.00	30.15	0	781	0.00%
2024/01/25	1	29.90	0	0.00	29.95	1	788	0.13%
2024/01/24	0	0.00	0.2	30.15	30.05	-0.2	789	-0.03%
2024/01/23	0.4	29.85	0	0.00	30.00	0.4	802	0.04%
2024/01/18	2.1	29.38	0	0.00	29.45	2.1	810	0.26%
2024/01/15	0	0.00	1	30.40	30.75	-1	813	-0.12%
2024/01/12	1	30.35	0	0.00	30.15	1	825	0.12%
2024/01/11	4	30.40	0	0.00	30.40	4	820	0.49%
2024/01/08	1	31.05	1	31.30	31.05	0	865	0.00%
2024/01/04	1	31.15	0	0.00	31.05	1	937	0.11%
2023/12/28	0	0.00	1	31.50	31.50	-1	967	-0.10%
2023/12/27	1	31.35	0	0.00	31.25	1	966	0.10%
2023/12/26	0	0.00	17	31.64	31.25	-17	964	-1.76%
2023/12/25	0	0.00	1	31.50	31.50	-1	943	-0.11%
2023/12/22	2	30.98	0	0.00	30.85	2	929	0.22%
2023/12/21	0	0.00	1	31.40	30.90	-1	930	-0.11%
2023/12/20	16	31.20	0	0.00	31.25	16	924	1.73%
2023/12/19	2	30.75	0	0.00	30.70	2	913	0.22%
2023/12/18	3	31.08	0	0.00	31.25	3	907	0.33%
2023/12/15	0	0.00	8	30.88	30.85	-8	904	-0.88%
2023/12/14	0.4	30.65	2	30.53	30.45	-1.7	905	-0.18%
2023/12/13	5	30.19	0	0.00	30.30	5	905	0.55%
2023/12/11	3	30.45	4	30.70	30.40	-1	920	-0.11%
2023/12/07	0	0.00	2	31.60	31.10	-2	1,004	-0.20%
2023/12/05	3	31.18	0	31.20	31.50	3	1,015	0.30%
2023/12/04	0	0.00	2	31.75	31.55	-2	1,015	-0.20%
2023/11/21	0	31.25	0	0.00	31.30	0	1,045	0.00%
2023/11/20	0	0.00	2	31.30	30.90	-2	1,051	-0.19%
2023/11/15	2	30.25	0	0.00	30.25	2	1,070	0.19%
2023/11/14	2	30.28	0	0.00	30.30	2	1,067	0.19%
2023/11/13	7	30.78	14	30.69	30.55	-7	1,064	-0.66%
2023/11/08	6	33.50	0	0.00	33.05	6	1,047	0.57%
2023/11/06	0	0.00	1	32.95	33.15	-1	1,089	-0.09%
2023/11/02	0	0.00	0	32.70	32.60	0	1,101	0.00%
2023/11/01	1	32.60	5	32.60	32.60	-4	1,105	-0.36%
2023/10/31	0	0.00	0	33.15	32.20	0	1,113	0.00%
2023/10/27	1	31.90	0	0.00	31.85	1	1,141	0.09%
2023/10/23	0	0.00	3	31.85	31.55	-3	1,200	-0.25%
2023/10/20	0	0.00	2	31.58	31.50	-2	1,223	-0.16%
2023/10/19	0	0.00	1	32.00	32.25	-1	1,247	-0.08%
2023/10/18	1	32.25	1	32.35	32.25	0	1,277	0.00%
2023/10/17	0	0.00	0.3	32.95	32.95	-0.3	1,291	-0.03%
2023/10/16	3	33.15	0	0.00	32.85	3	1,321	0.23%
2023/10/13	6	34.16	2	33.79	33.95	4	1,392	0.28%
2023/10/12	0	0.00	1.1	33.01	33.15	-1.1	1,381	-0.08%
2023/10/11	4	32.88	4	33.11	32.50	0	1,384	0.00%
2023/10/06	1	32.70	0	0.00	32.25	1	1,401	0.07%
2023/10/04	0	0.00	1	31.05	31.05	-1	1,461	-0.07%
2023/10/03	0.5	31.50	0	0.00	31.50	0.5	1,513	0.03%
2023/09/27	2	30.80	0	31.00	30.80	2	1,784	0.11%
2023/09/22	0	0.00	0.1	31.30	31.35	-0.1	1,945	-0.01%
2023/09/20	2	31.70	0	31.90	31.45	2	2,053	0.10%
2023/09/19	1	31.90	0	0.00	31.90	1	2,157	0.05%
2023/09/18	0	0.00	0.4	32.35	32.40	-0.4	2,271	-0.02%
2023/09/15	3	32.23	0	0.00	32.35	3	2,374	0.13%
2023/09/14	1	32.75	18	32.48	32.70	-17	2,669	-0.64%
2023/09/13	21	32.50	0	0.00	32.55	21	2,727	0.77%
2023/09/12	2	32.95	4	33.38	32.80	-2	2,886	-0.07%
2023/09/11	2	31.45	0	0.00	31.00	2	3,429	0.06%
2023/09/06	1	31.55	0	0.00	31.45	1	4,008	0.02%
2023/09/05	0	0.00	5	31.42	31.35	-5	4,084	-0.12%
2023/09/04	5	30.70	0	30.75	31.00	5	4,159	0.12%
2023/08/29	1	30.75	0	0.00	31.00	1	4,524	0.02%
2023/08/28	3	32.40	0	0.00	32.20	3	4,593	0.07%
2023/08/25	0	32.51	0	0.00	32.55	0	4,612	0.00%
2023/08/24	0	0.00	2	32.70	32.45	-2	4,713	-0.04%
2023/08/23	13	32.90	1	33.05	32.85	12	4,758	0.25%
2023/08/22	1	32.75	30	33.06	32.70	-29	4,820	-0.60%
2023/08/21	23	32.27	0	0.00	32.65	23	4,873	0.47%
2023/08/18	0	0.00	0.1	32.70	32.25	-0.1	5,057	0.00%
2023/08/17	0.1	33.00	4	32.60	32.75	-3.9	5,326	-0.07%
2023/08/16	11	31.96	2	31.85	32.00	9	5,377	0.17%
2023/08/15	3	32.17	0	0.00	32.25	3	5,558	0.05%
2023/08/14	6	31.87	1	32.30	32.00	5	5,855	0.09%
2023/08/11	13	32.64	19	32.31	32.50	-6	5,981	-0.10%
2023/08/10	6	33.26	4	33.21	33.00	2	6,531	0.03%
2023/08/09	22	33.89	10	34.07	33.65	12	6,880	0.17%
2023/08/08	7	34.87	4	34.50	34.45	3	7,035	0.04%
2023/08/07	13	34.14	4	34.93	34.85	9	7,044	0.13%
2023/08/04	2	34.48	3	34.53	34.45	-1	7,045	-0.01%
2023/08/02	5	34.41	0	0.00	34.25	5	7,039	0.07%
2023/08/01	11	35.34	1	35.20	35.20	10	7,021	0.14%
2023/07/31	13	35.33	3	35.65	35.05	10	7,014	0.14%
2023/07/28	1	35.50	0	0.00	35.25	1	6,995	0.01%
2023/07/27	1	35.70	20	35.89	35.85	-19	6,993	-0.27%
2023/07/26	1	35.35	0	0.00	35.10	1	6,977	0.01%
2023/07/25	0	35.70	0	0.00	35.60	0	6,971	0.00%
2023/07/24	2	34.40	1	34.35	34.90	1	6,944	0.01%
2023/07/21	21	35.12	1	35.15	35.10	20	6,905	0.29%
2023/07/20	6	35.98	0	0.00	36.00	6	6,881	0.09%
2023/07/19	0	0.00	1	35.75	35.10	-1	6,859	-0.01%
2023/07/18	15	36.11	3	35.58	35.60	12	6,827	0.18%
2023/07/17	1	37.35	3	37.60	37.50	-2	6,729	-0.03%
2023/07/14	2	37.03	6	37.17	37.00	-4	6,694	-0.06%
2023/07/13	8	36.89	19	37.17	36.55	-11	6,669	-0.16%
2023/07/12	11	36.70	0	0.00	36.40	11	6,632	0.17%
2023/07/11	0	0.00	4	37.71	37.45	-4	6,574	-0.06%
2023/07/10	12	37.38	10	37.57	37.00	2	6,548	0.03%
2023/07/07	40	37.84	24	37.75	37.70	16	6,505	0.25%
2023/07/06	11	38.88	14	39.50	38.85	-3	6,379	-0.05%
2023/07/05	13	39.61	2	39.70	39.05	11	6,307	0.17%
2023/07/04	2	38.75	12	39.08	38.90	-10	6,236	-0.16%
2023/07/03	11	38.88	11	39.12	39.00	0	6,184	0.00%
2023/06/30	1	38.25	5	38.40	38.25	-4	6,105	-0.07%
2023/06/29	4	38.25	3	38.50	38.15	1	6,070	0.02%
2023/06/28	3	38.00	0	37.70	37.60	3	6,022	0.05%
2023/06/27	16	39.00	8.1	39.44	38.45	7.9	5,949	0.13%
2023/06/26	8	39.28	13	39.74	40.20	-5	5,836	-0.09%
2023/06/21	10	38.92	4	39.25	39.45	6	5,715	0.10%
2023/06/20	44	39.56	77	40.07	39.50	-33	5,611	-0.59%
2023/06/19	10	37.73	42	38.05	37.70	-32	5,303	-0.60%
2023/06/16	94	37.72	61	37.92	37.60	33	5,235	0.63%
2023/06/15	115	40.15	71.1	39.61	39.40	43.9	5,054	0.87%	大買/
2023/06/14	37	38.12	44	37.09	38.60	-7	4,429	-0.16%
2023/06/13	1	35.00	6	35.42	35.10	-5	4,017	-0.12%
2023/06/12	3	35.63	16	35.75	35.50	-13	3,962	-0.33%
2023/06/09	6	35.50	6	35.76	35.35	0	3,889	0.00%
2023/06/08	9	35.04	7	35.24	35.00	2	3,810	0.05%
2023/06/07	43	35.79	23	35.71	35.70	20	3,757	0.53%
2023/06/06	17	34.67	17	34.72	34.35	0	3,562	0.00%
2023/06/05	7	34.71	8	35.28	34.50	-1	3,521	-0.03%
2023/06/02	17	35.02	7	35.60	35.05	10	3,480	0.29%
2023/06/01	42	35.67	11	35.41	35.15	31	3,465	0.89%
2023/05/31	1	34.90	5.1	34.82	34.65	-4.1	3,394	-0.12%
2023/05/30	7	35.00	19	34.87	34.65	-12	3,362	-0.36%
2023/05/29	12	35.10	10	35.17	35.45	2	3,250	0.06%
2023/05/26	18	34.51	4	35.03	34.35	14	3,205	0.44%
2023/05/25	5	35.32	9.2	35.29	35.20	-4.2	3,155	-0.13%
2023/05/24	9	35.78	12	36.37	35.80	-3	3,095	-0.10%
2023/05/23	43	35.52	34	35.46	36.00	9	2,904	0.31%
2023/05/22	0	0.00	8.3	33.90	34.10	-8.3	2,657	-0.31%
2023/05/19	30.3	33.38	12.1	33.76	33.30	18.2	2,594	0.70%
2023/05/18	12.1	35.06	20	34.94	35.10	-7.9	2,407	-0.33%
2023/05/17	16	34.09	9	34.09	33.95	7	2,121	0.33%
2023/05/16	37	34.00	67.1	33.86	34.40	-30.1	1,966	-1.53%
2023/05/15	34	32.45	47.4	32.01	33.40	-13.4	1,382	-0.97%
2023/05/12	3	30.43	32	30.15	30.40	-29	1,019	-2.85%
2023/05/11	2	29.78	0	0.00	29.10	2	842	0.24%
2023/05/10	6	29.77	0	0.00	29.85	6	830	0.72%
2023/05/09	1	29.45	1	29.35	29.45	0	835	0.00%
2023/05/08	6	29.58	26	29.64	29.65	-20	838	-2.39%
2023/05/05	20	29.37	7	29.45	29.40	13	830	1.57%
2023/05/04	0	0.00	1	29.10	29.20	-1	838	-0.12%
2023/05/03	0	0.00	1	29.15	29.25	-1	844	-0.12%
2023/05/02	0	0.00	2	29.00	28.85	-2	844	-0.24%
2023/04/27	7	27.90	0	0.00	27.90	7	839	0.83%
2023/04/25	1	27.80	0	0.00	27.90	1	851	0.12%
2023/04/24	0	0.00	2	28.35	28.25	-2	849	-0.24%
2023/04/21	2	28.05	0	0.00	28.00	2	865	0.23%
2023/04/20	1	28.75	1.6	28.72	28.70	-0.6	859	-0.07%
2023/04/18	1	28.90	0	0.00	29.05	1	850	0.12%
2023/04/17	0	0.00	7	29.31	29.30	-7	851	-0.82%
2023/04/14	4.3	29.01	0	0.00	29.05	4.3	853	0.51%
2023/04/13	0	0.00	5	29.00	28.85	-5	852	-0.59%
2023/04/12	0.2	29.10	0	0.00	29.25	0.2	844	0.03%
2023/04/11	1	28.65	0	0.00	28.60	1	834	0.12%
2023/04/10	1	28.80	0	0.00	28.80	1	849	0.12%
2023/04/07	2	28.40	0	0.00	28.45	2	853	0.23%
2023/03/28	1	28.45	0	0.00	28.50	1	883	0.11%
2023/03/27	1	28.95	0	0.00	28.95	1	884	0.11%
2023/03/24	0	0.00	2	29.08	29.00	-2	894	-0.22%
2023/03/22	0.1	28.85	0	0.00	29.00	0.1	908	0.01%
2023/03/20	0	0.00	1	28.35	28.55	-1	987	-0.10%
2023/03/17	1	28.15	90	28.03	28.40	-89	1,048	-8.49%
2023/03/16	2	28.25	2	28.20	28.00	0	1,100	0.00%
2023/03/15	0	29.00	0	0.00	28.60	0	1,190	0.00%
2023/03/13	2	29.30	0	29.50	29.50	2	1,334	0.15%
2023/03/10	1	30.55	0	0.00	30.00	1	1,317	0.08%
2023/03/09	0	0.00	2	30.93	30.85	-2	1,304	-0.15%
2023/03/07	2	30.73	0	0.00	30.60	2	1,313	0.15%
2023/03/06	0	0.00	0.1	30.80	30.70	-0.1	1,306	-0.01%
2023/03/03	2	29.50	3.1	29.55	29.55	-1.1	1,266	-0.08%
2023/03/02	2	29.45	1	29.50	29.45	1	1,265	0.08%
2023/03/01	12	29.65	0	0.00	29.45	12	1,265	0.95%
2023/02/24	2	29.85	1	30.00	29.80	1	1,276	0.08%
2023/02/21	2	30.30	1	30.30	30.20	1	1,308	0.08%
2023/02/20	13	29.90	21	30.09	30.25	-8	1,310	-0.61%
2023/02/17	2	29.53	1	29.65	29.60	1	1,291	0.08%
2023/02/16	1	29.85	6	29.84	29.60	-5	1,299	-0.38%
2023/02/15	12	29.82	6	29.80	29.80	6	1,309	0.46%
2023/02/14	0	0.00	5	29.10	29.30	-5	1,324	-0.38%
2023/02/13	3	28.90	2	29.08	29.00	1	1,328	0.08%
2023/02/10	19	28.93	1	29.25	28.85	18	1,334	1.35%
2023/02/09	23	29.43	7	29.59	29.45	16	1,330	1.20%
2023/02/08	20	29.68	0	0.00	29.75	20	1,329	1.50%
2023/02/07	11	29.69	3	29.75	29.70	8	1,323	0.60%
2023/02/06	10	29.50	0	0.00	29.80	10	1,308	0.76%
2023/02/03	20	29.28	0	0.00	29.20	20	1,297	1.54%
2023/02/02	1	29.50	2	29.55	29.45	-1	1,290	-0.08%
2023/02/01	0	0.00	1	29.40	29.15	-1	1,275	-0.08%
2023/01/31	0	0.00	2	28.75	29.00	-2	1,268	-0.16%
2023/01/12	3	28.60	0	0.00	28.10	3	1,254	0.24%
2023/01/11	2	28.90	0.4	28.80	28.60	1.6	1,250	0.12%
2023/01/10	1	28.35	2	28.45	28.40	-1	1,236	-0.08%
2023/01/09	1	28.15	0	28.30	28.25	1	1,244	0.08%
2023/01/03	0	0.00	1	28.05	27.90	-1	1,295	-0.08%
2022/12/30	1	28.15	0	0.00	27.95	1	1,297	0.08%
2022/12/29	2	27.73	0	0.00	27.80	2	1,300	0.15%
2022/12/28	1	28.20	6	28.47	27.80	-5	1,307	-0.38%
2022/12/23	6	28.14	1	28.20	28.15	5	1,308	0.38%
2022/12/22	1	27.75	0	0.00	28.25	1	1,315	0.08%
2022/12/21	0.4	27.60	0	27.45	27.30	0.4	1,332	0.03%
2022/12/19	1	28.10	0.1	28.10	28.00	0.9	1,356	0.07%
2022/12/15	2	28.30	3	28.20	28.10	-1	1,369	-0.07%
2022/12/14	0	0.00	0.4	28.40	28.30	-0.4	1,386	-0.03%
2022/12/13	0.1	28.65	0	0.00	27.85	0.1	1,383	0.01%
2022/12/12	3.1	29.00	2.1	28.90	28.65	1	1,351	0.08%
2022/12/09	8	31.40	4	30.70	30.40	4	1,332	0.30%
2022/12/08	8	31.78	146	31.62	31.95	-138	1,295	-10.65%	大賣/鉅額交易
2022/12/07	33	31.70	31	31.96	31.55	2	1,257	0.16%
2022/12/06	168	30.96	13	30.92	31.80	155	1,182	13.11%	大買/鉅額交易
2022/12/05	7	30.45	12.3	30.83	30.75	-5.3	1,073	-0.49%
2022/12/02	0	0.00	0	29.20	29.30	0	1,047	0.00%
2022/11/30	1	29.70	1	29.70	29.10	0	1,129	0.00%
2022/11/29	0	0.00	3	29.05	29.50	-3	1,177	-0.25%
2022/11/28	10	28.69	0.1	28.40	28.30	9.9	1,292	0.77%
2022/11/24	0	0.00	0	28.70	28.65	0	1,632	0.00%
2022/11/23	0	28.65	0	0.00	28.75	0	1,737	0.00%
2022/11/22	2	28.83	0	0.00	28.70	2	1,770	0.11%
2022/11/21	1	29.75	8	29.60	29.45	-7	1,786	-0.39%
2022/11/18	1	29.25	1.2	29.43	29.40	-0.2	1,784	-0.01%
2022/11/17	1.3	28.59	1	29.20	29.35	0.3	1,782	0.02%
2022/11/16	1	28.20	2	28.35	28.65	-1	1,764	-0.06%
2022/11/15	0	0.00	1	28.30	28.50	-1	1,762	-0.06%
2022/11/14	0.2	28.05	3	28.02	28.05	-2.8	1,761	-0.16%
2022/11/11	2	28.00	36	28.03	27.80	-34	1,758	-1.93%
2022/11/10	15	27.81	2	27.70	27.90	13	1,772	0.73%
2022/11/09	1	26.50	2	26.63	26.50	-1	1,777	-0.06%
2022/11/08	6	26.79	0	0.00	26.10	6	1,786	0.34%
2022/11/07	18	26.61	2	26.35	26.55	16	1,793	0.89%
2022/11/04	5	25.95	0	0.00	25.95	5	1,816	0.28%
2022/11/03	0	0.00	0	25.85	25.75	0	1,834	0.00%
2022/10/26	0.1	24.80	0	0.00	24.80	0.1	2,128	0.00%
2022/10/17	0.1	25.30	0	0.00	25.95	0.1	2,232	0.00%
2022/10/13	1	26.05	0	0.00	25.35	1	2,289	0.04%
2022/10/11	0	0.00	21	27.48	27.05	-21	2,413	-0.87%
2022/10/07	5	29.00	0	0.00	28.95	5	2,416	0.21%
2022/10/06	1	28.50	0	0.00	28.70	1	2,423	0.04%
2022/10/05	15	28.76	2.1	28.50	28.45	12.9	2,440	0.53%
2022/10/04	0.1	28.30	0.6	28.29	28.45	-0.5	2,436	-0.02%
2022/09/28	0	0.00	33	27.71	27.45	-33	2,424	-1.36%
2022/09/27	22	28.42	0	0.00	28.85	22	2,409	0.91%
2022/09/26	4	28.51	4	28.60	28.20	0	2,398	0.00%
2022/09/23	1	29.35	0	0.00	29.35	1	2,380	0.04%
2022/09/21	1	29.85	0	0.00	29.70	1	2,355	0.04%
2022/09/20	1	30.30	2	30.38	30.30	-1	2,332	-0.04%
2022/09/19	0	0.00	0	30.40	30.40	0	2,327	0.00%
2022/09/16	3	30.98	4	31.09	30.80	-1	2,315	-0.04%
2022/09/15	0	0.00	20	31.70	31.25	-20	2,297	-0.87%
2022/09/14	0	0.00	1	31.70	31.85	-1	2,281	-0.04%
2022/09/13	21	32.79	1	33.00	32.45	20	2,265	0.88%
2022/09/08	1	32.65	0	0.00	32.65	1	2,228	0.04%
2022/09/07	1	33.55	62	33.01	33.00	-61	2,198	-2.77%
2022/09/06	61	33.35	12	33.85	33.35	49	2,176	2.25%
2022/09/05	12	34.70	9	35.63	34.60	3	2,114	0.14%
2022/09/02	60.1	35.24	94	35.45	35.15	-33.9	2,046	-1.66%
2022/09/01	102	35.18	38	34.58	35.25	64	1,919	3.33%	大買/
2022/08/31	35	34.70	72	34.15	34.60	-37	1,803	-2.05%
2022/08/30	10	32.63	37	32.00	32.70	-27	1,596	-1.69%
2022/08/29	4	32.70	8.5	33.06	33.25	-4.5	1,504	-0.30%
2022/08/26	4	33.00	4	33.01	33.05	0	1,532	0.00%
2022/08/25	1	32.75	17	32.93	32.40	-16	1,518	-1.05%
2022/08/24	4	32.33	3	32.27	32.40	1	1,513	0.07%
2022/08/23	0	0.00	1	31.60	31.95	-1	1,500	-0.07%
2022/08/22	2.2	31.91	4	31.85	31.80	-1.8	1,497	-0.12%
2022/08/19	0.3	31.85	0	0.00	31.85	0.3	1,501	0.02%
2022/08/18	1	32.20	0	0.00	32.15	1	1,535	0.07%
2022/08/17	8.5	32.86	90	32.60	32.10	-81.5	1,537	-5.30%
2022/08/16	10.3	32.99	1	32.75	32.80	9.3	1,506	0.62%
2022/08/15	13	32.12	0	0.00	32.15	13	1,473	0.88%
2022/08/12	49.2	32.16	34	31.66	31.75	15.2	1,472	1.03%
2022/08/11	15	32.00	5.3	32.03	31.95	9.7	1,480	0.66%
2022/08/10	57	32.23	4	31.94	32.30	53	1,453	3.65%
2022/08/09	12	31.60	2	31.75	31.70	10	1,446	0.69%
2022/08/08	6	31.67	60	32.48	31.60	-54	1,442	-3.74%
2022/08/05	9	31.94	16	32.28	32.40	-7	1,415	-0.49%
2022/08/04	5	30.97	9	30.84	31.20	-4	1,372	-0.29%
2022/08/03	11	32.00	45	32.37	30.80	-34	1,349	-2.52%
2022/08/02	1	31.30	0	0.00	31.20	1	1,177	0.08%
2022/08/01	0	0.00	2.2	31.55	31.40	-2.2	1,170	-0.18%
2022/07/29	1	31.55	1	31.45	31.40	0	1,160	0.00%
2022/07/28	6	31.62	22	31.90	31.10	-16	1,149	-1.39%
2022/07/27	25	31.61	4	31.63	31.80	21	1,131	1.86%
2022/07/26	3	30.58	1	30.65	30.60	2	1,097	0.18%
2022/07/25	3.2	30.74	0	0.00	30.70	3.2	1,087	0.29%
2022/07/22	39	30.66	37	31.35	30.45	2	1,077	0.19%
2022/07/21	13	31.77	0	0.00	31.40	13	1,043	1.25%
2022/07/20	25	32.09	20.3	31.97	31.30	4.7	1,017	0.47%
2022/07/19	18	31.80	9	31.86	31.60	9	970	0.93%
2022/07/18	0.3	30.50	11	31.37	31.75	-10.7	888	-1.21%
2022/07/15	0	0.00	5	29.70	29.95	-5	810	-0.62%
2022/07/14	0	0.00	3	29.10	29.55	-3	788	-0.38%
2022/07/13	3	29.30	4	28.96	29.25	-1	779	-0.13%
2022/07/12	1	27.70	0	0.00	27.50	1	764	0.13%
2022/07/11	6	28.78	3	28.73	28.55	3	760	0.39%
2022/07/08	2	28.10	11	28.40	28.50	-9	757	-1.19%
2022/07/07	4	27.85	6	27.75	27.90	-2	749	-0.27%
2022/07/06	3	28.00	7	27.65	27.65	-4	750	-0.53%
2022/07/05	19	27.99	9	28.30	28.10	10	760	1.32%
2022/07/04	3	27.47	2	27.15	28.20	1	746	0.13%
2022/07/01	3	28.18	6	26.88	26.80	-3	740	-0.41%
2022/06/30	1	27.85	0	0.00	27.85	1	731	0.14%
2022/06/29	0	0.00	1.3	28.42	28.30	-1.3	732	-0.17%
2022/06/28	2	28.10	0.2	28.15	28.00	1.8	731	0.24%
2022/06/27	0	0.00	0	28.50	28.40	0	731	0.00%
2022/06/24	1	28.25	1	28.00	28.00	0	727	0.00%
2022/06/23	1	27.75	1.1	28.01	28.05	-0.1	733	-0.02%
2022/06/22	1	28.40	1	27.70	27.70	0	735	0.00%
2022/06/21	1	28.40	1	28.60	28.60	0	730	0.00%
2022/06/20	0	0.00	0.4	28.00	27.90	-0.4	730	-0.05%
2022/06/15	0	0.00	1	29.60	29.60	-1	721	-0.14%
2022/06/14	0.1	29.35	1	29.20	30.00	-0.9	726	-0.13%
2022/06/13	0	0.00	1	29.80	29.70	-1	721	-0.14%
2022/06/10	0	30.35	0	0.00	30.35	0	722	0.00%
2022/06/09	1.4	30.76	3	30.65	30.65	-1.6	722	-0.22%
2022/06/08	5.2	30.96	4	30.25	30.25	1.2	722	0.16%
2022/06/07	2.4	31.21	6	30.90	31.00	-3.7	709	-0.51%
2022/06/06	29.1	31.66	23	31.67	31.30	6.1	696	0.87%
2022/06/02	1	30.35	7	30.26	30.30	-6	644	-0.93%
2022/06/01	5.2	30.11	5	30.08	29.70	0.2	656	0.03%
2022/05/31	1	29.95	1	30.05	29.95	0	648	0.00%
2022/05/30	2	29.28	1	29.40	29.30	1	642	0.16%
2022/05/27	3.3	29.32	3	29.70	29.15	0.3	649	0.05%
2022/05/26	17	29.94	23	30.09	29.55	-6	769	-0.78%
2022/05/25	0	0.00	1	29.05	29.00	-1	734	-0.14%
2022/05/24	0	28.45	0	0.00	28.30	0	742	0.00%
2022/05/23	0	0.00	2	28.15	28.20	-2	766	-0.26%
2022/05/20	6	29.12	0	0.00	28.75	6	772	0.78%
2022/05/19	11.5	28.85	18	28.87	28.85	-6.5	772	-0.84%
2022/05/18	0	0.00	1	28.45	28.50	-1	783	-0.13%
2022/05/17	1	28.15	1	28.45	27.90	0	833	0.00%
2022/05/16	18	27.74	8	27.86	27.70	10	867	1.15%
2022/05/12	3.5	27.17	0	0.00	26.95	3.5	876	0.40%
2022/05/09	2	26.63	5	26.55	26.55	-3	892	-0.34%
2022/05/06	0	0.00	4	27.05	27.05	-4	895	-0.45%
2022/05/05	1	27.15	1	27.40	27.35	0	900	0.00%
2022/04/29	0	28.30	23	27.80	27.80	-23	944	-2.44%
2022/04/27	2	27.65	0	0.00	28.00	2	981	0.20%
2022/04/26	2	28.00	0	0.00	28.05	2	991	0.20%
2022/04/21	0	0.00	1	29.30	29.30	-1	1,053	-0.09%
2022/04/20	2.4	29.15	1	29.25	29.25	1.4	1,140	0.12%
2022/04/19	1	28.90	0	0.00	28.75	1	1,165	0.09%
2022/04/18	1	28.65	0	0.00	28.70	1	1,217	0.08%
2022/04/15	1	29.10	0	0.00	29.10	1	1,413	0.07%
2022/04/14	0	0.00	1	29.35	29.30	-1	1,594	-0.06%
2022/04/13	1	29.55	0	0.00	29.45	1	1,857	0.05%
2022/04/12	3	29.23	0	0.00	29.30	3	1,891	0.16%
2022/04/11	2	29.90	0	0.00	29.55	2	1,923	0.10%
2022/04/08	0.3	30.20	2	30.25	30.20	-1.7	1,987	-0.08%
2022/04/06	6	30.18	0	0.00	30.35	6	2,069	0.29%
2022/04/01	0	0.00	4	30.45	30.45	-4	2,092	-0.19%
2022/03/31	1	30.05	0	0.00	30.05	1	2,137	0.05%
2022/03/28	0.6	30.50	0.1	30.60	30.30	0.5	2,312	0.02%
2022/03/25	2	30.32	0	0.00	30.00	2	2,420	0.08%
2022/03/24	2.1	30.40	11	30.49	30.45	-8.9	2,514	-0.35%
2022/03/23	8	30.35	2	30.40	30.40	6	2,589	0.23%
2022/03/22	0.2	30.10	0	0.00	30.10	0.2	2,917	0.01%
2022/03/17	0	0.00	33	29.68	29.90	-33	3,158	-1.04%
2022/03/16	32	29.09	1	29.40	29.30	31	3,257	0.95%
2022/03/15	1	29.15	0	29.15	29.25	1	3,256	0.03%
2022/03/14	1	29.70	0	0.00	29.70	1	3,250	0.03%
2022/03/10	3.2	30.20	16	30.40	30.20	-12.8	3,254	-0.39%
2022/03/09	1	29.60	2	29.85	29.70	-1	3,251	-0.03%
2022/03/08	6	29.35	1	29.95	29.40	5	3,253	0.15%
2022/03/07	22	30.30	6	29.83	29.75	16	3,259	0.49%
2022/03/04	1	31.70	1	31.20	31.20	0	3,330	0.00%
2022/03/03	1.2	31.90	1	31.80	31.80	0.2	3,343	0.01%
2022/03/02	3	31.60	1	31.65	31.65	2	3,361	0.06%
2022/03/01	19	31.66	18.2	31.88	31.85	0.8	3,358	0.02%
2022/02/25	10	31.50	0	0.00	31.85	10	3,238	0.31%
2022/02/24	2	32.83	2	31.95	31.85	0	3,244	0.00%
2022/02/23	2	33.63	2	33.43	33.30	0	3,235	0.00%
2022/02/22	1	32.80	1	32.50	32.50	0	3,229	0.00%
2022/02/21	0	0.00	2	32.95	33.10	-2	3,244	-0.06%
2022/02/18	3	33.52	1	33.25	33.25	2	3,242	0.06%
2022/02/17	5	33.76	5.4	33.72	33.80	-0.4	3,224	-0.01%
2022/02/16	15	33.51	4.2	33.37	33.30	10.8	3,200	0.34%
2022/02/15	1.2	32.45	0	0.00	32.40	1.2	3,177	0.04%
2022/02/11	0.1	32.25	0	32.00	32.15	0.1	3,263	0.00%
2022/02/10	0	0.00	0	31.75	31.85	0	3,258	0.00%
2022/02/08	7	31.56	33	31.75	32.10	-26	3,268	-0.80%
2022/02/07	8	30.81	10	30.99	31.35	-2	3,349	-0.06%
2022/01/26	0.1	30.30	6	30.37	30.25	-5.9	3,349	-0.17%
2022/01/25	28	30.35	0	0.00	30.10	28	3,354	0.83%
2022/01/24	12	30.13	22	30.55	31.15	-10	3,354	-0.30%
2022/01/21	11	31.75	0	0.00	31.40	11	3,338	0.33%
2022/01/20	1.1	32.55	0	0.00	32.70	1.1	3,313	0.03%
2022/01/18	4	32.91	2	32.88	32.60	2	3,304	0.06%
2022/01/17	4	32.43	4	32.73	32.75	0	3,289	0.00%
2022/01/13	6	34.49	7	34.73	33.45	-1	3,244	-0.03%
2022/01/12	4	35.40	1	35.65	35.30	3	3,167	0.09%
2022/01/11	8	35.53	3	35.88	35.45	5	3,151	0.16%
2022/01/10	79	36.40	79.1	36.63	36.25	-0.1	3,102	0.00%
2022/01/07	41.1	37.05	177	36.15	36.50	-135.9	2,907	-4.67%	大賣/鉅額交易
2022/01/06	311.5	37.24	166.1	36.40	37.60	145.5	2,729	5.33%	大買/大賣/鉅額交易
2022/01/05	9	34.70	6	34.98	34.75	3	2,465	0.12%
2022/01/04	10	35.60	33.1	35.57	35.00	-23.1	2,430	-0.95%
2022/01/03	18	36.06	24.2	36.07	35.95	-6.2	2,395	-0.26%
2021/12/30	37	35.54	18.1	35.56	35.60	19	2,322	0.82%
2021/12/29	5.2	34.92	5	35.03	34.75	0.2	2,258	0.01%
2021/12/28	4	34.89	17	35.17	34.65	-13	2,240	-0.58%
2021/12/27	18	35.03	17	35.09	35.35	1	2,221	0.05%
2021/12/24	23	35.68	25	36.06	34.50	-2	2,176	-0.09%
2021/12/23	13	34.83	16	34.62	34.50	-3	2,068	-0.15%
2021/12/22	51	35.51	2	35.35	35.00	49	2,046	2.39%
2021/12/21	117	35.47	146	35.71	35.60	-29	2,001	-1.45%	大買/大賣/
2021/12/20	86	35.13	95	35.33	34.85	-9	1,886	-0.48%
2021/12/17	11	34.46	6	34.58	33.80	5	1,786	0.28%
2021/12/16	77	35.14	50.1	35.21	35.60	27	1,705	1.58%
2021/12/15	22	33.36	47.3	33.59	34.30	-25.3	1,379	-1.83%
2021/12/14	1	31.15	2	31.33	31.20	-1	1,194	-0.08%
2021/12/13	34.3	32.31	31	32.72	32.20	3.3	1,168	0.28%
2021/12/10	14	32.35	29.2	32.49	33.00	-15.2	1,128	-1.35%
2021/12/09	0	0.00	2	30.65	30.75	-2	1,021	-0.20%
2021/12/07	5	30.75	6	30.85	30.80	-1	1,018	-0.10%
2021/12/06	1	30.50	2	30.45	30.45	-1	1,005	-0.10%
2021/12/03	1	30.40	6	30.47	30.50	-5	1,010	-0.49%
2021/12/02	2	30.05	5	30.26	30.05	-3	1,009	-0.30%
2021/12/01	14	30.52	3	30.62	30.60	11	1,006	1.09%
2021/11/30	0	30.70	0	0.00	29.20	0	989	0.00%
2021/11/29	1	29.60	1	30.00	30.35	0	902	0.00%
2021/11/26	3	30.85	11	30.62	30.35	-8	886	-0.90%
2021/11/25	2	31.53	1	31.60	31.60	1	860	0.12%
2021/11/24	4	32.05	2	31.95	31.55	2	853	0.23%
2021/11/23	0	0.00	2	32.00	32.00	-2	842	-0.24%
2021/11/19	12	32.54	12	32.01	31.80	0	829	0.00%
2021/11/18	28	33.02	22	33.38	32.75	6	811	0.74%
2021/11/17	7	32.78	4	32.88	32.80	3	788	0.38%
2021/11/16	3	32.87	12	33.23	32.40	-9	777	-1.16%
2021/11/15	1	33.25	4	33.34	33.30	-3	769	-0.39%
2021/11/12	20	34.04	10	34.13	33.85	10	751	1.33%
2021/11/11	87	35.15	69	35.56	34.10	18	738	2.44%
2021/11/10	1	32.70	4	33.20	34.20	-3	671	-0.45%
2021/11/09	6	32.84	0	0.00	32.85	6	658	0.91%
2021/11/08	5	33.10	3	33.95	32.85	2	657	0.30%
2021/11/05	6	33.09	7	33.11	33.45	-1	651	-0.15%
2021/11/04	11.1	33.95	16	34.08	33.00	-4.9	645	-0.76%
2021/11/03	1	31.10	1	31.70	31.90	0	576	0.00%
2021/11/02	2	31.47	0	0.00	30.95	2	609	0.33%
2021/11/01	10	32.56	6.3	32.59	32.10	3.7	602	0.62%
2021/10/29	0.1	31.50	2	31.53	32.10	-1.9	589	-0.32%
2021/10/28	5	31.46	9	31.32	31.10	-4	590	-0.68%
2021/10/27	5	31.15	7	31.30	31.50	-2	592	-0.34%
2021/10/26	6	30.91	4	30.70	30.70	2	588	0.34%
2021/10/25	4	30.80	4	30.85	30.85	0	596	0.00%
2021/10/22	9	30.72	12	30.90	30.85	-3	615	-0.49%
2021/10/21	7	30.86	5	30.67	30.60	2	623	0.32%
2021/10/20	12	30.87	15	30.93	30.95	-3	630	-0.48%
2021/10/19	6	30.30	6	30.45	30.45	0	630	0.00%
2021/10/18	13	30.32	7	30.00	30.00	6	629	0.95%
2021/10/15	2	30.00	7	30.01	30.00	-5	652	-0.77%
2021/10/14	4	29.95	0	0.00	29.25	4	708	0.56%
2021/10/13	0	29.40	2	29.60	29.15	-2	714	-0.28%
2021/10/06	0	0.00	0	27.95	28.00	0	833	0.00%
2021/10/05	1	27.00	1	27.70	28.15	0	899	0.00%
2021/10/04	3.2	27.90	20	27.88	27.80	-16.8	919	-1.83%
2021/10/01	3	28.65	4	28.61	28.55	-1	951	-0.11%
2021/09/30	0.1	29.20	0	0.00	29.40	0.1	1,005	0.01%
2021/09/29	3.1	28.85	7	28.90	28.85	-4	1,034	-0.38%
2021/09/28	1	29.25	0	0.00	29.30	1	1,073	0.09%
2021/09/23	1	29.00	0	0.00	29.00	1	1,248	0.08%
2021/09/17	0	30.05	0	0.00	30.20	0	1,497	0.00%
2021/09/16	0	0.00	4	30.05	30.05	-4	1,760	-0.23%
2021/09/15	0	0.00	5	29.80	29.80	-5	1,923	-0.26%
2021/09/10	1	29.75	10	29.90	29.70	-9	2,905	-0.31%
2021/09/08	8.1	29.10	0	0.00	29.10	8.1	2,991	0.27%
2021/09/07	0.2	29.90	5	29.68	29.65	-4.8	3,004	-0.16%
2021/09/01	8	31.46	6	31.60	31.55	2	3,068	0.07%
2021/08/31	0	0.00	1	32.00	31.35	-1	3,080	-0.03%
2021/08/26	1	31.35	0	0.00	31.35	1	3,122	0.03%
2021/08/25	0	0.00	2	31.50	31.70	-2	3,132	-0.06%
2021/08/23	1.1	30.59	0	30.90	30.75	1.1	3,199	0.03%
2021/08/20	2	30.00	0	0.00	30.00	2	3,235	0.06%
2021/08/19	3	30.30	0	0.00	30.30	3	3,239	0.09%
2021/08/18	4	30.44	0	0.00	30.65	4	3,235	0.12%
2021/08/17	7	30.39	6	29.60	29.55	1	3,235	0.03%
2021/08/13	0.9	30.35	0	0.00	30.20	0.9	3,219	0.03%
2021/08/11	0.1	29.90	0	0.00	30.00	0.1	3,241	0.00%
2021/08/10	1.2	30.82	7	30.85	30.75	-5.8	3,253	-0.18%
2021/08/09	0	32.00	0	0.00	31.40	0	3,281	0.00%
2021/08/06	1	33.05	0.2	32.80	32.70	0.8	3,302	0.02%
2021/08/05	0	0.00	1	32.50	32.50	-1	3,298	-0.03%
2021/08/04	0	0.00	0	32.30	32.45	0	3,360	0.00%
2021/08/03	0	0.00	2	32.75	32.10	-2	3,422	-0.06%
2021/08/02	0	32.45	0	0.00	32.65	0	3,441	0.00%
2021/07/30	0.2	32.25	0	0.00	31.75	0.2	3,475	0.00%
2021/07/29	4	32.69	23	32.49	32.40	-19	3,521	-0.54%
2021/07/28	1	31.20	1.1	31.09	31.25	-0.1	3,546	0.00%
2021/07/27	1	33.25	0	0.00	32.10	1	3,618	0.03%
2021/07/26	0	0.00	1	33.30	33.15	-1	3,680	-0.03%
2021/07/23	1	33.25	2	32.80	33.25	-1	3,772	-0.03%
2021/07/22	3	32.25	2	32.60	32.25	1	3,872	0.03%
2021/07/21	8	33.54	2.3	33.10	32.05	5.7	3,943	0.14%
2021/07/20	14.5	34.07	18	34.60	33.35	-3.5	4,137	-0.08%
2021/07/19	0	0.00	1	34.10	34.20	-1	4,223	-0.02%
2021/07/16	5	34.51	11	34.70	34.35	-6	4,331	-0.14%
2021/07/15	17	34.04	6	34.50	34.05	11	4,424	0.25%
2021/07/14	8	34.14	5	34.13	33.95	3	4,672	0.06%
2021/07/13	38	34.39	33	34.87	33.65	5	4,750	0.11%
2021/07/12	26	34.91	0	0.00	34.10	26	4,765	0.55%
2021/07/09	1	35.80	0	0.00	35.65	1	4,708	0.02%
2021/07/08	0	0.00	11	37.51	36.50	-11	4,707	-0.23%
2021/07/07	51	37.08	57	36.58	37.20	-6	4,697	-0.13%
2021/07/06	1	35.80	2	35.60	35.60	-1	4,673	-0.02%
2021/07/05	8	36.19	50	35.68	36.60	-42	4,656	-0.90%
2021/07/02	1	35.55	20	36.19	35.20	-19	4,638	-0.41%
2021/07/01	29	36.68	60	36.36	36.10	-31	4,592	-0.68%
2021/06/30	6.1	36.85	0	0.00	36.15	6.1	4,555	0.13%
2021/06/29	88	37.30	89	37.31	36.50	-1	4,505	-0.02%
2021/06/28	62	37.16	68	37.47	37.00	-6	4,427	-0.14%
2021/06/25	87.3	40.08	100	40.62	38.40	-12.8	4,287	-0.30%
2021/06/24	38	38.77	11.6	39.09	38.95	26.4	4,039	0.65%
2021/06/23	173	39.06	172.2	38.44	39.20	0.8	3,882	0.02%	大買/大賣/
2021/06/22	157	37.57	91.1	38.11	36.00	65.9	3,501	1.88%	大買/
2021/06/21	169.1	35.19	182	35.80	37.65	-12.9	3,237	-0.40%	大買/大賣/
2021/06/18	51	32.69	58	33.69	34.40	-7	2,934	-0.24%
2021/06/17	1	31.45	12	31.03	31.30	-11	2,897	-0.38%
2021/06/16	13	31.40	2	30.80	30.80	11	2,898	0.38%
2021/06/15	20.3	31.99	13	32.03	31.65	7.3	2,929	0.25%
2021/06/11	1	30.80	0	0.00	30.85	1	2,903	0.03%
2021/06/08	0	0.00	6	30.63	30.60	-6	2,891	-0.21%
2021/06/07	4	30.50	2	30.08	30.05	2	2,921	0.07%
2021/06/04	16	30.88	25	30.94	30.50	-9	2,914	-0.31%
2021/06/03	10	30.25	70	30.45	30.35	-60	2,897	-2.07%
2021/06/02	11	31.07	0	0.00	30.55	11	2,890	0.38%
2021/06/01	8	31.08	2	31.25	31.25	6	2,880	0.21%
2021/05/28	110	29.57	14	29.90	29.90	96	2,805	3.42%	大買/
2021/05/24	2	27.73	1	28.10	28.00	1	2,791	0.04%
2021/05/21	2	27.38	2	27.50	27.50	0	2,799	0.00%
2021/05/20	32	27.84	10	26.90	26.90	22	2,814	0.78%
2021/05/19	20.1	27.45	0	0.00	27.55	20.1	2,804	0.72%
2021/05/18	1	27.10	98	26.88	27.30	-97	2,797	-3.47%
2021/05/17	0	0.00	0	26.70	25.30	0	2,776	0.00%
2021/05/14	1.3	27.52	0	0.00	27.55	1.3	2,739	0.05%
2021/05/13	3	27.85	0	0.00	28.40	3	2,702	0.11%
2021/05/12	1	31.10	56	30.92	29.40	-55	2,665	-2.06%
2021/05/11	32	33.75	1	31.75	32.00	31	2,599	1.19%
2021/05/10	39	36.41	0	0.00	35.10	39	2,541	1.53%
2021/05/07	5	35.35	52	35.27	36.15	-47	2,520	-1.86%
2021/05/06	2	34.63	2	34.80	34.10	0	2,485	0.00%
2021/05/05	16	35.97	13	36.08	34.95	3	2,431	0.12%
2021/05/04	45	36.43	39	36.99	35.35	6	2,402	0.25%
2021/05/03	13	38.26	15	36.98	36.90	-2	2,315	-0.09%
2021/04/29	16	39.71	43	38.97	38.30	-27	2,258	-1.20%
2021/04/28	52	40.80	47	41.01	40.00	5	2,169	0.23%
2021/04/27	80	40.09	102	40.25	39.85	-22	2,074	-1.06%	大賣/
2021/04/26	167.1	40.98	160.2	40.79	41.00	6.9	1,997	0.35%	大買/大賣/
2021/04/23	147	36.89	125.7	36.84	38.35	21.3	1,797	1.18%	大買/大賣/
2021/04/22	70	36.01	48.1	36.95	34.90	21.9	1,698	1.29%
2021/04/21	212	35.60	61	36.18	36.20	151	1,589	9.50%	大買/鉅額交易
2021/04/20	36	35.63	126	35.98	35.50	-90	1,497	-6.01%	大賣/
2021/04/19	3	34.93	81	34.35	35.20	-78	1,241	-6.28%
2021/04/16	72	31.67	32.3	31.68	32.00	39.7	1,153	3.44%
2021/04/15	5	30.53	6	30.42	30.40	-1	1,126	-0.09%
2021/04/14	12	30.35	11	29.91	30.00	1	1,189	0.08%
2021/04/13	64.2	30.83	64	31.28	30.75	0.2	1,311	0.01%
2021/04/12	12	30.71	8	30.76	30.90	4	1,324	0.30%
2021/04/09	2.1	30.15	0	0.00	30.15	2.1	1,301	0.16%
2021/04/08	1	30.70	1	30.80	30.50	0	1,295	0.00%
2021/04/07	0	30.10	0	0.00	30.20	0	1,281	0.00%
2021/04/06	0	30.10	2	29.93	30.25	-2	1,310	-0.15%
2021/04/01	5	30.25	2	30.10	30.10	3	1,301	0.23%
2021/03/31	3	30.30	0.1	30.20	30.35	2.9	1,326	0.22%
2021/03/30	1	30.25	1.1	30.65	30.65	-0.1	1,320	0.00%
2021/03/25	0	0.00	1	30.95	30.80	-1	1,296	-0.08%
2021/03/24	1	30.60	0	0.00	30.30	1	1,283	0.08%
2021/03/23	2	31.00	9	30.69	30.60	-7	1,294	-0.54%
2021/03/22	32	31.54	31.1	31.77	31.25	0.9	1,282	0.07%
2021/03/19	5	30.90	5	30.45	30.45	0	1,248	0.00%
2021/03/18	27	31.31	21	30.98	30.85	6	1,258	0.48%
2021/03/17	19	30.46	5	30.20	30.20	14	1,211	1.16%
2021/03/16	13	30.05	0	0.00	30.05	13	1,198	1.08%
2021/03/15	17	30.07	45	30.06	30.05	-28	1,195	-2.34%
2021/03/12	7	30.26	20	30.31	30.30	-13	1,194	-1.09%
2021/03/11	26	30.60	14	30.61	30.60	12	1,193	1.01%
2021/03/10	0	29.40	0	0.00	29.40	0	1,151	0.00%
2021/03/09	1	29.25	1	29.00	29.00	0	1,147	0.00%
2021/03/08	1	29.50	1	29.15	29.15	0	1,141	0.00%
2021/03/05	2	29.25	1	29.25	29.25	1	1,140	0.09%
2021/03/04	1	29.30	0	0.00	29.05	1	1,151	0.09%
2021/03/03	0	29.70	0	0.00	29.70	0	1,156	0.00%
2021/03/02	5	30.49	1	30.30	29.95	4	1,158	0.35%
2021/02/26	0	0.00	3	30.20	30.25	-3	1,153	-0.26%
2021/02/25	0	0.00	0.1	29.60	30.00	-0.1	1,142	-0.01%
2021/02/23	1	30.60	1.1	29.77	29.75	-0.1	1,188	-0.01%
2021/02/22	4	29.82	6	29.90	30.00	-2	1,246	-0.16%
2021/02/19	16	28.44	1	28.80	28.80	15	1,237	1.21%
2021/02/18	2	28.00	3	28.25	28.30	-1	1,238	-0.08%
2021/02/17	6.1	27.50	1	27.90	27.90	5.1	1,233	0.41%
2021/02/05	10	27.32	1	27.30	27.30	9	1,241	0.73%
2021/02/04	1	27.50	0	0.00	27.30	1	1,241	0.08%
2021/02/03	8	27.55	2	27.50	27.50	6	1,243	0.48%
2021/02/02	8.1	27.38	4	27.55	27.55	4.1	1,259	0.33%
2021/01/29	0	27.76	0	0.00	27.65	0	1,248	0.00%
2021/01/28	4.9	27.98	2	28.05	28.05	2.9	1,241	0.24%
2021/01/26	1	28.10	0	0.00	28.40	1	1,234	0.08%
2021/01/25	0	0.00	2	28.78	28.50	-2	1,227	-0.16%
2021/01/22	4	28.77	3	28.95	28.75	1	1,223	0.08%
2021/01/21	1	28.25	0	0.00	28.35	1	1,206	0.08%
2021/01/20	1	29.15	0	0.00	28.70	1	1,193	0.08%
2021/01/19	0	0.00	4	30.45	30.10	-4	1,178	-0.34%
2021/01/18	7	30.41	6	30.68	30.40	1	1,189	0.08%
2021/01/15	14	30.78	10.9	30.71	30.10	3.1	1,164	0.26%
2021/01/14	2	29.68	0	0.00	29.65	2	1,114	0.18%
2021/01/13	2	29.85	0	0.00	29.95	2	1,107	0.18%
2021/01/12	98	30.68	0	0.00	30.20	98	1,091	8.98%
2021/01/11	1	30.90	5	30.82	30.90	-4	1,068	-0.37%
2021/01/08	6.9	32.01	1	32.20	31.80	5.9	1,051	0.56%
2021/01/07	0	0.00	5	32.16	32.55	-5	1,020	-0.49%
2021/01/06	30	31.26	28.4	31.48	32.15	1.6	946	0.16%
2021/01/05	12	29.36	16	29.79	30.00	-4	800	-0.50%
2020/12/31	2	29.10	0	28.75	28.85	2	745	0.27%
2020/12/30	0	0.00	5	29.35	28.75	-5	736	-0.68%
2020/12/29	13	29.08	21	29.15	29.00	-8	724	-1.10%
2020/12/28	11	28.31	5	28.45	28.15	6	683	0.88%
2020/12/25	6	28.21	5	28.15	28.20	1	669	0.15%
2020/12/24	0	0.00	0	27.45	27.65	0	635	0.00%
2020/12/23	0	0.00	5	27.60	27.35	-5	637	-0.78%
2020/12/22	5	28.45	0	0.00	27.45	5	641	0.78%
2020/12/21	10	27.40	0	0.00	27.45	10	621	1.61%
2020/12/18	6	28.42	0	0.00	27.90	6	615	0.97%
2020/12/17	0	0.00	10	28.50	28.00	-10	613	-1.63%
2020/12/16	0	0.00	0.1	27.80	27.95	-0.1	592	-0.02%
2020/12/14	1	28.15	0	0.00	28.15	1	593	0.17%
2020/12/11	0	27.00	0	0.00	27.00	0	586	0.00%
2020/12/09	5	28.07	0.2	28.00	27.75	4.8	578	0.84%
2020/12/08	2	28.00	1	28.10	27.95	1	567	0.18%
2020/11/30	0	0.00	2	28.85	28.50	-2	538	-0.37%
2020/11/27	2	29.00	0	0.00	29.20	2	523	0.38%
2020/11/26	0	0.00	0.2	28.50	28.70	-0.2	513	-0.03%
2020/11/24	0	0.00	0.1	28.95	28.50	-0.1	516	-0.01%
2020/11/23	0	0.00	0	28.80	29.00	0	511	0.00%
2020/11/20	4	29.33	15	29.46	29.20	-11	495	-2.22%
2020/11/19	13	29.10	2.1	29.09	29.10	10.9	444	2.46%
2020/11/18	1	27.30	0	27.20	27.40	1	372	0.27%
2020/11/17	0	0.00	0.5	26.75	26.75	-0.5	360	-0.15%
2020/11/13	0	0.00	0	27.05	27.05	0	393	-0.01%
2020/11/10	0	0.00	0	26.60	26.70	0	414	0.00%
2020/10/30	0.1	25.50	0	0.00	25.40	0.1	405	0.01%
2020/10/28	0	0.00	0	26.05	26.00	0	407	0.00%
2020/10/27	0	25.80	0	0.00	26.05	0	406	0.01%
2020/10/26	0	0.00	1	25.60	26.00	-1	408	-0.24%
2020/10/23	0	0.00	0	25.70	25.70	0	393	0.00%
2020/10/22	0	25.65	6	25.78	25.50	-6	402	-1.49%
2020/10/15	0	26.00	0	0.00	25.90	0	443	0.00%
2020/10/13	1	25.85	0	0.00	25.95	1	479	0.21%
2020/10/12	1	26.00	0	0.00	25.90	1	484	0.21%
2020/09/30	0	0.00	1	25.80	25.90	-1	565	-0.18%
2020/09/25	0.9	25.60	0	0.00	25.55	0.9	600	0.15%
2020/09/24	0	26.20	0	0.00	26.20	0	601	0.00%
2020/09/22	0	26.70	0	0.00	26.70	0	615	0.00%
2020/09/11	0	0.00	1	26.90	26.70	-1	673	-0.15%
2020/09/09	0	27.05	0	0.00	27.05	0	684	0.00%
2020/09/02	1	27.50	0	0.00	27.60	1	727	0.14%
2020/09/01	0	27.40	0.1	27.40	27.40	-0.1	740	-0.01%
2020/08/25	0	0.00	2	26.67	26.60	-2	883	-0.23%
2020/08/24	0	26.55	0	0.00	26.55	0	893	0.00%
2020/08/21	0	0.00	1	26.65	26.75	-1	973	-0.10%
2020/08/20	2	26.85	0	0.00	26.20	2	1,075	0.19%
2020/08/18	1	30.15	1	29.90	29.95	0	1,039	0.00%
2020/08/11	0	28.90	0	0.00	28.90	0	1,019	0.00%
2020/07/29	0	0.00	1	28.25	28.65	-1	1,062	-0.09%
2020/07/21	1	29.90	0	0.00	29.90	1	1,046	0.10%
2020/07/20	0	0.00	1	30.05	29.90	-1	1,042	-0.10%
2020/07/17	3	30.52	1.1	30.30	29.90	1.9	1,039	0.18%
2020/07/16	0	0.00	0	29.55	29.75	0	1,016	0.00%
2020/07/10	0	0.00	1	31.10	30.50	-1	1,006	-0.10%
2020/07/09	1	31.40	0	0.00	31.40	1	1,006	0.10%
2020/07/07	0	0.00	0.1	30.20	30.35	-0.1	969	-0.01%
2020/07/06	0	0.00	3.1	30.40	30.50	-3.1	961	-0.32%
2020/07/03	0	0.00	1	30.30	30.15	-1	950	-0.11%
2020/07/02	0	0.00	6	30.10	30.00	-6	949	-0.63%
2020/07/01	2	29.85	3	30.02	29.80	-1	951	-0.11%
2020/06/30	1	29.80	4	29.70	29.75	-3	944	-0.32%
2020/06/29	7	29.80	0	0.00	29.75	7	952	0.73%
2020/06/24	2	30.63	5	30.76	30.15	-3	953	-0.31%
2020/06/16	0.1	29.60	0	0.00	29.60	0.1	970	0.01%
2020/06/11	3	30.75	8	31.09	30.15	-5	996	-0.50%
2020/06/10	2	31.15	0	0.00	30.70	2	1,000	0.20%
2020/06/09	2	31.25	5	31.44	31.00	-3	1,031	-0.29%
2020/06/08	1	31.85	0	0.00	31.85	1	1,049	0.10%
2020/06/05	0.2	32.55	0	0.00	32.55	0.2	1,038	0.02%
2020/06/04	2.2	32.83	4.1	32.56	32.80	-1.9	1,034	-0.18%
2020/06/02	1	31.60	1	32.10	31.80	0	986	0.00%
2020/06/01	10	31.20	8.1	30.79	32.15	1.9	971	0.20%
2020/05/29	0	0.00	3	29.90	29.65	-3	915	-0.33%
2020/05/28	11	30.59	5	29.41	30.00	6	906	0.66%
2020/05/27	2	30.65	0	0.00	30.70	2	833	0.24%
2020/05/26	0	27.95	10	28.05	27.95	-10	740	-1.35%
2020/05/22	1	28.70	6	28.28	28.35	-5	739	-0.68%
2020/05/21	9	28.74	1	28.55	28.65	8	737	1.09%
2020/05/19	1	28.30	0	0.00	28.40	1	733	0.14%
2020/05/15	0	28.50	0	0.00	28.25	0	736	0.00%
2020/05/14	1	28.95	3	29.03	28.60	-2	734	-0.27%
2020/05/13	1	29.20	0	0.00	29.05	1	726	0.14%
2020/05/12	1	29.40	0	0.00	29.00	1	724	0.14%
2020/05/11	0	28.80	0	0.00	29.00	0	714	0.00%
2020/05/05	0	0.00	20	29.05	28.65	-20	766	-2.61%
2020/04/29	1	28.80	0	0.00	28.80	1	798	0.13%
2020/04/28	0	0.00	1	28.05	28.95	-1	801	-0.12%
2020/04/27	0	27.35	1	27.45	27.40	-1	793	-0.13%
2020/04/24	0	27.30	0	0.00	27.35	0	794	0.01%
2020/04/22	0	27.00	1.2	27.00	27.20	-1.1	834	-0.14%
2020/04/21	1	27.20	0	0.00	27.20	1	831	0.12%
2020/04/20	0	27.75	83	27.69	27.95	-83	826	-10.04%
2020/04/17	3	27.90	82	28.09	28.00	-79	825	-9.58%
2020/04/16	0	27.90	0	0.00	27.90	0	818	0.00%
2020/04/15	0	27.75	0	0.00	27.95	0	814	0.00%
2020/04/14	0	27.60	0	0.00	27.80	0	816	0.00%
2020/04/10	0	0.00	1	26.90	26.75	-1	803	-0.12%
2020/04/09	0.2	26.55	0	0.00	26.55	0.2	810	0.02%
2020/04/08	0	26.40	0	0.00	26.50	0	811	0.00%
2020/04/07	0	25.90	0	0.00	26.10	0	812	0.00%
2020/04/06	0	25.70	2	25.33	25.70	-2	811	-0.25%
2020/04/01	0	25.30	0	0.00	25.50	0	810	0.00%
2020/03/31	0	25.20	4	25.15	25.20	-4	814	-0.49%
2020/03/30	1	23.85	6	24.78	25.10	-5	819	-0.61%
2020/03/27	2	24.65	2	25.35	24.80	0	869	0.00%
2020/03/26	2	24.70	0	0.00	24.80	2	870	0.23%
2020/03/25	0	0.00	9	24.35	24.35	-9	853	-1.05%
2020/03/24	0	22.15	1	21.80	22.15	-1	845	-0.12%
2020/03/23	0	20.15	2	20.43	20.15	-2	819	-0.24%
2020/03/20	11.4	22.78	2	22.80	22.35	9.4	817	1.15%
2020/03/16	0	26.00	0	0.00	26.20	0	758	0.00%
2020/03/13	3	25.27	2	26.43	26.80	1	740	0.14%
2020/03/12	1	27.10	0	0.00	28.00	1	701	0.14%
2020/03/11	0.4	29.35	0	0.00	29.40	0.4	673	0.06%
2020/03/10	0	29.50	0	0.00	29.50	0	679	0.00%
2020/03/09	1	30.00	3	29.88	29.95	-2	669	-0.30%
2020/03/06	1.1	30.55	0	0.00	30.60	1.1	658	0.16%
2020/03/05	3	31.00	0	0.00	31.00	3	660	0.45%
2020/02/27	0	0.00	1	31.60	31.20	-1	665	-0.15%
2020/02/26	1	31.70	0	0.00	31.80	1	653	0.15%
2020/02/24	0	32.15	0	0.00	32.15	0	654	0.00%
2020/02/21	1	32.80	0	0.00	32.75	1	652	0.15%
2020/02/20	0	0.00	0.1	32.80	32.95	-0.1	649	-0.01%
2020/02/17	0	32.30	0	0.00	32.25	0	655	0.00%
2020/02/13	0	32.50	4	32.50	32.50	-4	653	-0.61%
2020/02/12	0	32.50	0	0.00	32.55	0	654	0.00%
2020/02/11	4	32.09	0	0.00	32.50	4	650	0.61%
2020/02/10	0	0.00	1	32.05	31.80	-1	645	-0.15%
2020/02/07	1	32.80	6	32.76	32.70	-5	641	-0.78%
2020/02/06	4	33.18	4.1	33.03	33.30	-0.1	623	-0.01%
2020/02/04	0	30.40	0	0.00	30.40	0	570	0.00%
2020/02/03	2.1	28.96	0	0.00	28.90	2.1	556	0.37%
2020/01/31	0.1	31.95	0	0.00	31.85	0.1	531	0.01%
2020/01/30	0	32.30	6	33.00	32.30	-6	523	-1.14%
2020/01/20	0	0.00	1	35.90	35.85	-1	501	-0.20%
2020/01/16	3	36.57	0	0.00	36.40	3	500	0.60%
2020/01/15	0	35.60	0	0.00	35.70	0	478	0.00%
2020/01/13	0	35.70	0	0.00	35.75	0	478	0.00%
2020/01/10	0	35.60	0	0.00	35.80	0	477	0.00%
2020/01/08	4	35.55	0	0.00	35.40	4	480	0.83%
2020/01/07	3	36.20	0	0.00	36.05	3	473	0.63%
2020/01/06	1	36.20	0	0.00	36.05	1	474	0.21%
2020/01/02	0	37.00	0	0.00	37.20	0	471	0.00%
2019/12/30	4	36.98	0	0.00	36.80	4	471	0.85%
2019/12/27	7	37.09	0	0.00	37.00	7	468	1.50%
2019/12/26	0	37.15	0	0.00	37.10	0	466	0.00%
2019/12/24	6	37.83	7	37.96	38.00	-1	456	-0.22%
2019/12/23	0.1	36.50	1	36.35	36.75	-0.9	403	-0.22%
2019/12/20	1	36.35	0	0.00	36.20	1	400	0.25%
2019/12/19	1	36.30	0	0.00	36.25	1	401	0.25%
2019/12/18	0	36.10	0	0.00	36.35	0	403	0.00%
2019/12/17	3	36.82	5	36.80	36.55	-2	402	-0.49%
2019/12/16	0	35.80	0	0.00	36.05	0	388	0.00%
2019/12/13	0	35.70	0	0.00	35.95	0	386	0.00%
2019/12/12	0	36.25	2	36.33	36.25	-2	386	-0.51%
2019/12/10	0	36.50	0	0.00	36.70	0	383	0.00%
2019/12/09	0	36.40	0	0.00	36.40	0	384	0.00%
2019/12/06	0	36.60	0	0.00	36.55	0	385	0.00%
2019/12/05	0	36.75	0	0.00	36.75	0	390	0.00%
2019/12/04	1	36.80	0	0.00	37.00	1	388	0.26%
2019/12/02	2	37.10	0.1	37.00	37.05	1.9	400	0.47%
2019/11/29	10	37.95	0.1	37.40	37.65	9.9	400	2.47%
2019/11/28	0	37.30	0	0.00	37.30	0	391	0.00%
2019/11/27	9	37.38	4.1	36.86	37.45	4.9	391	1.25%
2019/11/25	2	36.35	0	0.00	36.15	2	379	0.53%
2019/11/22	3	36.20	0	0.00	36.30	3	379	0.79%
2019/11/21	0	35.25	0	0.00	35.30	0	376	0.00%
2019/11/20	0.1	35.20	0	0.00	35.20	0.1	377	0.04%
2019/11/19	0	0.00	4	35.90	35.65	-4	378	-1.06%
2019/11/18	0.1	35.60	0	0.00	35.50	0.1	378	0.02%
2019/11/15	0	35.85	4	35.80	35.80	-4	381	-1.04%
2019/11/14	0.1	36.10	0	0.00	36.05	0.1	378	0.02%
2019/11/12	0	37.10	0	0.00	37.10	0	389	0.00%
2019/11/08	0	37.80	0	0.00	37.80	0	402	0.00%
2019/11/07	3	37.70	0	0.00	37.70	3	402	0.75%
2019/11/05	0.1	37.85	0	0.00	38.10	0.1	407	0.03%
2019/11/04	0	37.70	0	0.00	37.85	0	414	0.00%
2019/10/31	0	37.70	0	0.00	37.75	0	428	0.00%
2019/10/30	0.2	37.70	0	37.70	37.85	0.1	432	0.03%
2019/10/29	0	37.90	0	0.00	38.05	0	435	0.00%
2019/10/28	0	38.15	0	0.00	38.30	0	462	0.00%
2019/10/25	0	38.45	0	0.00	38.70	0	481	0.00%
2019/10/24	0	38.80	1	38.95	38.90	-1	487	-0.20%
2019/10/23	1	38.70	4	38.50	38.70	-3	488	-0.61%
2019/10/22	0	0.00	2	38.15	37.90	-2	479	-0.42%
2019/10/21	0	37.75	2	38.05	38.00	-2	488	-0.41%
2019/10/18	2	37.78	0	0.00	37.90	2	498	0.40%
2019/10/17	3	37.92	0	0.00	37.85	3	497	0.60%
2019/10/16	0	0.00	2	37.73	37.70	-2	496	-0.40%
2019/10/15	2	37.45	0	0.00	37.50	2	494	0.40%
2019/10/14	4	37.56	0	0.00	37.45	4	500	0.80%
2019/10/09	0	0.00	2	37.33	37.00	-2	498	-0.40%
2019/10/08	2	37.35	1	37.10	37.45	1	499	0.20%
2019/10/07	3	37.30	3	37.08	37.10	0	508	0.00%
2019/10/04	2	37.65	2	37.45	37.10	0	502	0.00%
2019/10/03	3	37.10	2	37.03	37.15	1	505	0.20%
2019/10/02	1.1	37.69	3	37.60	37.45	-1.9	512	-0.38%
2019/10/01	1	37.90	0	0.00	37.70	1	512	0.20%
2019/09/27	0.1	37.70	3	38.22	37.70	-2.9	512	-0.57%
2019/09/26	1	39.15	1	38.95	38.60	0	521	0.00%
2019/09/25	1	38.75	0	0.00	38.85	1	544	0.18%
2019/09/24	0	38.50	0	0.00	38.50	0	551	0.00%
2019/09/23	1.1	39.67	0	0.00	39.30	1.1	608	0.17%
2019/09/20	1	39.20	0	39.20	39.50	1	609	0.17%
2019/09/19	0	39.00	0	0.00	39.20	0	614	0.00%
2019/09/18	1	39.35	0	0.00	39.20	1	624	0.16%
2019/09/17	0	39.20	0	0.00	39.20	0	644	0.00%
2019/09/16	0	0.00	1	39.95	39.55	-1	676	-0.15%
2019/09/12	0	39.50	0	0.00	39.70	0	680	0.00%
2019/09/06	2	39.80	0	0.00	39.95	2	690	0.29%
2019/09/05	5	40.60	0	0.00	40.60	5	701	0.71%
2019/09/04	15	40.55	6	40.58	40.50	9	696	1.29%
2019/09/03	10	40.98	13	40.60	40.50	-3	698	-0.43%
2019/09/02	1	40.05	0	0.00	40.50	1	696	0.14%
2019/08/30	16	40.08	0	0.00	39.95	16	696	2.30%
2019/08/29	2	39.85	1	39.85	39.85	1	705	0.14%
2019/08/28	1	40.05	2	39.95	39.75	-1	709	-0.14%
2019/08/27	2	40.22	1	40.10	39.95	1	716	0.14%
2019/08/26	0	39.90	0	0.00	39.90	0	728	0.00%
2019/08/23	0	40.45	0	0.00	40.45	0	733	0.00%
2019/08/22	0.5	40.50	2	40.50	40.65	-1.5	753	-0.20%
2019/08/21	0	40.20	0	0.00	40.30	0	797	0.00%
2019/08/20	2.5	40.46	0	0.00	40.35	2.5	798	0.31%
2019/08/19	1	40.20	0	0.00	40.35	1	797	0.13%
2019/08/16	0	39.80	0	0.00	40.05	0	799	0.00%
2019/08/14	0	0.00	5	40.50	39.85	-5	792	-0.63%
2019/08/13	0	0.00	12	39.98	39.85	-12	791	-1.52%
2019/08/08	1	40.40	0	0.00	40.40	1	802	0.13%
2019/08/06	0	40.10	0	0.00	40.10	0	816	0.00%
2019/08/05	0.2	40.50	0	0.00	40.40	0.2	821	0.02%
2019/08/01	1	41.60	0	0.00	41.85	1	844	0.12%
2019/07/31	2	42.50	2	42.30	42.35	0	856	0.00%
2019/07/30	16	43.09	4	43.63	42.60	12	859	1.40%
2019/07/29	2	43.50	3	43.42	43.50	-1	842	-0.12%
2019/07/26	0.7	42.70	5	43.12	43.00	-4.3	830	-0.52%
2019/07/25	0	0.00	3	42.85	42.90	-3	833	-0.36%
2019/07/24	0	0.00	1	42.35	42.35	-1	843	-0.12%
2019/07/23	4	42.85	2	43.00	42.50	2	858	0.23%
2019/07/22	0	0.00	3.1	42.81	42.80	-3.1	866	-0.35%
2019/07/19	0	41.85	1	42.10	41.95	-1	894	-0.11%
2019/07/18	1	41.90	0	0.00	41.85	1	928	0.11%
2019/07/17	4	42.08	2	42.20	42.00	2	941	0.21%
2019/07/16	3	41.88	20	41.87	41.90	-17	978	-1.74%
2019/07/11	1	42.35	0	0.00	41.80	1	1,241	0.08%
2019/07/10	16	42.49	0	0.00	42.35	16	1,236	1.29%
2019/07/09	6	42.30	0	0.00	42.30	6	1,244	0.48%
2019/07/05	0	0.00	0	43.35	43.35	0	1,250	0.00%
2019/07/03	1	43.30	0	0.00	43.00	1	1,265	0.08%
2019/07/02	3	43.72	6.2	43.54	44.15	-3.2	1,276	-0.25%
2019/07/01	0	42.80	12	42.91	42.90	-12	1,303	-0.92%
2019/06/28	3	43.35	9	43.22	42.80	-6	1,304	-0.46%
2019/06/27	3.1	41.99	0	0.00	42.10	3.1	1,281	0.24%
2019/06/26	8	41.80	0	0.00	41.70	8	1,293	0.62%
2019/06/25	2	42.58	3	42.80	42.10	-1	1,302	-0.08%
2019/06/24	5	42.94	4	42.84	43.00	1	1,300	0.08%
2019/06/21	2	42.58	6	42.65	42.80	-4	1,286	-0.31%
2019/06/20	3	41.98	6	41.96	41.90	-3	1,261	-0.24%
2019/06/19	2	41.95	0	0.00	41.65	2	1,285	0.16%
2019/06/18	2	42.15	1	42.00	41.55	1	1,310	0.08%
2019/06/17	1	41.50	0	0.00	41.85	1	1,313	0.08%
2019/06/14	1	42.55	4	42.59	41.80	-3	1,326	-0.23%
2019/06/13	3	42.40	4.2	42.44	42.40	-1.2	1,328	-0.09%
2019/06/12	3	41.45	0	0.00	41.70	3	1,319	0.23%
2019/06/11	1	41.20	0	0.00	41.15	1	1,326	0.08%
2019/06/06	0	41.15	0	0.00	41.15	0	1,342	0.00%
2019/05/31	0	0.00	2	42.40	42.10	-2	1,347	-0.15%
2019/05/29	0	0.00	5	41.90	42.00	-5	1,349	-0.37%
2019/05/28	1	41.94	19	41.49	41.55	-18	1,344	-1.34%
2019/05/27	0	40.00	0	0.00	39.65	0	1,318	0.00%
2019/05/24	0.2	39.60	0	0.00	39.80	0.2	1,336	0.01%
2019/05/23	3	39.28	0	0.00	39.20	3	1,459	0.21%
2019/05/22	0	40.00	0	0.00	39.90	0	1,477	0.00%
2019/05/21	1	39.55	0	39.75	39.55	1	1,502	0.07%
2019/05/20	7	39.51	0	0.00	39.30	7	1,534	0.46%
2019/05/17	6	40.08	0	0.00	39.95	6	1,553	0.39%
2019/05/16	5	41.16	5	41.64	40.60	0	1,606	0.00%
2019/05/15	0	0.00	5	41.23	41.50	-5	1,627	-0.31%
2019/05/14	1	39.12	3	39.73	40.55	-2	1,656	-0.12%
2019/05/13	3	40.15	0	0.00	39.80	3	1,720	0.17%
2019/05/10	6	40.00	2	40.28	40.10	4	1,743	0.23%
2019/05/09	5	41.00	1	39.85	39.85	4	1,865	0.21%
2019/05/08	0	41.50	0	0.00	41.45	0	1,863	0.00%
2019/05/06	4	41.97	2	42.65	41.80	2	2,237	0.09%
2019/05/03	2	42.65	3	42.97	42.65	-1	2,237	-0.04%
2019/05/02	8	42.38	5	43.03	42.45	3	2,236	0.13%
2019/04/30	22	42.63	0	0.00	42.30	22	2,227	0.99%
2019/04/29	0	0.00	19	43.30	43.00	-19	2,213	-0.86%
2019/04/25	5	46.06	2	46.25	45.60	3	2,193	0.14%
2019/04/24	3	44.63	3	45.58	45.70	0	2,168	0.00%
2019/04/23	0	0.00	1	44.85	44.80	-1	2,139	-0.05%
2019/04/22	13	45.57	4	45.25	45.25	9	2,133	0.42%
2019/04/19	18	46.07	24	45.99	45.30	-6	2,131	-0.28%
2019/04/18	5	44.09	7.7	44.21	44.25	-2.7	1,926	-0.14%
2019/04/17	2	44.10	2	44.13	43.70	0	1,890	0.00%
2019/04/12	0	42.40	0	0.00	42.40	0	1,864	0.00%
2019/04/11	2	43.35	4	43.15	43.00	-2	1,857	-0.11%
2019/04/10	0	43.30	0	0.00	43.55	0	1,847	0.00%
2019/04/09	2	44.20	0	0.00	43.75	2	1,842	0.11%
2019/04/08	3	44.45	1	45.10	44.25	2	1,828	0.11%
2019/04/03	5	43.64	9	44.13	44.30	-4	1,800	-0.22%
2019/04/01	2.4	42.92	7	43.02	43.20	-4.7	1,737	-0.27%
2019/03/29	1.2	42.19	2	42.25	42.20	-0.8	1,697	-0.05%
2019/03/28	0	41.70	0	0.00	41.70	0	1,685	0.00%
2019/03/27	5.2	41.49	0	0.00	41.35	5.2	1,677	0.31%
2019/03/26	0	41.25	0	0.00	41.25	0	1,673	0.00%
2019/03/25	3	41.08	1	41.45	41.15	2	1,675	0.12%
2019/03/22	2	42.30	12	42.09	41.95	-10	1,673	-0.60%
2019/03/21	5	41.83	8	42.52	42.70	-3	1,691	-0.18%
2019/03/20	10	41.52	0	0.00	41.35	10	1,678	0.60%
2019/03/19	3	41.55	0	0.00	41.35	3	1,680	0.18%
2019/03/18	1	41.30	0	0.00	41.00	1	1,669	0.06%
2019/03/15	0	41.50	0	0.00	41.50	0	1,673	0.00%
2019/03/14	10	41.32	0	0.00	41.25	10	1,670	0.60%
2019/03/13	2	42.35	2.1	42.74	41.90	-0.1	1,673	0.00%
2019/03/12	0	42.30	2	42.30	42.50	-2	1,674	-0.12%
2019/03/11	0	42.10	0	0.00	42.10	0	1,686	0.00%
2019/03/08	0	41.80	4	41.96	41.80	-4	1,723	-0.23%
2019/03/07	1	43.00	0	0.00	42.10	1	1,731	0.06%
2019/03/06	0	43.45	2	43.35	43.45	-2	1,744	-0.11%
2019/03/05	0	43.50	10	43.77	43.50	-10	1,753	-0.57%
2019/03/04	0	44.15	13	43.12	44.20	-13	1,751	-0.74%
2019/02/27	0	43.00	5	43.17	43.00	-5	1,740	-0.29%
2019/02/26	3	44.48	3	44.78	43.90	0	1,728	0.00%
2019/02/25	1	44.35	7	44.37	44.40	-6	1,729	-0.35%
2019/02/22	15	46.19	9	46.21	44.60	6	1,767	0.34%
2019/02/21	0	0.00	1	45.20	45.10	-1	1,650	-0.06%
2019/02/20	2	44.65	12	44.38	44.75	-10	1,636	-0.61%
2019/02/19	1	44.95	3	44.93	44.95	-2	1,653	-0.12%
2019/02/18	1	44.15	0	0.00	44.10	1	1,686	0.06%
2019/02/15	14	44.54	6	44.68	45.10	8	1,663	0.48%
2019/02/14	0	0.00	0	44.25	44.25	0	1,605	0.00%
2019/02/13	8	44.14	1	44.30	44.40	7	1,583	0.44%
2019/02/12	4	44.96	19	44.89	44.75	-15	1,546	-0.97%
2019/02/11	1	43.15	1	43.60	43.70	0	1,479	0.00%
2019/01/30	15	44.11	18	44.17	43.30	-3	1,448	-0.21%
2019/01/29	4	43.05	3	43.27	43.50	1	1,323	0.08%
2019/01/28	43	43.79	29.3	44.04	43.75	13.7	1,301	1.05%
2019/01/25	13	42.16	20	42.33	43.70	-7	1,059	-0.66%
2019/01/24	0	0.00	1	39.45	39.75	-1	935	-0.11%
2019/01/23	1	38.90	2	39.40	39.00	-1	939	-0.11%
2019/01/22	2	39.05	0	0.00	39.00	2	951	0.21%
2019/01/21	2	39.05	3	39.27	39.20	-1	957	-0.10%
2019/01/18	0	0.00	1	39.40	39.05	-1	961	-0.10%
2019/01/17	3	39.22	2	39.98	39.00	1	978	0.10%
2019/01/16	4.7	39.50	0	0.00	39.40	4.7	978	0.48%
2019/01/15	3	39.70	2	39.95	39.35	1	969	0.10%
2019/01/14	3	39.28	4	39.65	39.65	-1	974	-0.10%
2019/01/11	0	0.00	6	40.15	39.30	-6	1,012	-0.59%
2019/01/10	17	38.17	1	38.70	38.70	16	986	1.62%
2019/01/09	0	0.00	6	38.00	37.80	-6	991	-0.61%
2019/01/07	0	36.85	4	36.85	36.75	-4	1,008	-0.40%
2019/01/04	0	0.00	0	36.65	36.60	0	1,035	0.00%
2019/01/03	0	37.00	11	37.90	37.10	-11	1,064	-1.03%
2019/01/02	1	38.00	0	0.00	38.00	1	1,097	0.09%