虹堡 (5258)-玉山券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
128.0
漲跌
▲1.5
漲幅
+1.19%
成交量
1,957張
產業
上市電腦週邊類股
258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

虹堡 (5258)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	0.1	127.70	0	0.00	128.00	0.1	3,874	0.00%
2024/05/02	1	128.00	0.9	128.00	126.50	0.1	3,884	0.00%
2024/04/29	0.1	128.74	0	0.00	129.00	0.1	3,885	0.00%
2024/04/26	7.1	127.79	6.3	126.52	126.50	0.8	3,884	0.02%
2024/04/24	9.2	127.02	10.1	127.80	128.50	-0.9	3,934	-0.02%
2024/04/23	0.1	125.50	0	0.00	126.50	0.1	3,954	0.00%
2024/04/22	0.1	127.00	3	126.51	123.00	-2.9	4,012	-0.07%
2024/04/19	5.6	125.93	26	124.58	127.50	-20.4	4,125	-0.49%
2024/04/18	4	131.75	7.4	131.50	131.00	-3.4	4,254	-0.08%
2024/04/17	3.4	130.96	1.1	131.42	131.00	2.3	4,404	0.05%
2024/04/16	13.2	132.91	1	135.00	128.50	12.2	4,403	0.28%
2024/04/15	2.1	139.88	1.1	138.17	137.50	1	4,358	0.02%
2024/04/12	4.2	142.67	6.1	141.05	140.50	-2	4,368	-0.04%
2024/04/11	8.3	138.43	13	139.42	141.00	-4.8	4,372	-0.11%
2024/04/10	2	146.00	7.2	145.28	143.50	-5.2	4,398	-0.12%
2024/04/09	3.1	141.50	1.4	141.50	141.50	1.8	4,376	0.04%
2024/04/08	3.1	142.19	4	142.50	142.50	-0.9	4,367	-0.02%
2024/04/03	3	143.67	2.1	144.26	143.50	1	4,358	0.02%
2024/04/02	2	144.01	2.3	147.25	146.00	-0.3	4,355	-0.01%
2024/04/01	5.2	146.09	24.6	145.95	147.00	-19.4	4,344	-0.45%
2024/03/29	1.1	140.52	0.1	143.00	140.00	1	4,246	0.02%
2024/03/28	41.1	145.10	50.1	141.44	140.00	-9	4,251	-0.21%
2024/03/27	10.3	142.16	23.5	143.01	141.50	-13.2	4,200	-0.31%
2024/03/26	15.1	142.82	47.4	143.14	142.00	-32.3	4,172	-0.77%
2024/03/25	15.4	141.62	127.8	144.42	147.50	-112.4	4,140	-2.71%	大賣/鉅額交易
2024/03/22	1	134.00	5	134.40	136.00	-4	4,040	-0.10%
2024/03/21	8	133.13	2	132.50	133.00	6	4,064	0.15%
2024/03/20	11	136.64	7	135.71	133.50	4	4,093	0.10%
2024/03/19	31	136.50	6	136.67	138.00	25	4,135	0.60%
2024/03/18	1	136.98	2.5	136.68	137.00	-1.5	4,174	-0.03%
2024/03/15	3	135.67	3	136.00	134.50	0	4,280	0.00%
2024/03/14	3	135.17	2.5	134.80	134.50	0.5	4,362	0.01%
2024/03/13	9	134.39	12.4	135.66	136.50	-3.4	4,427	-0.08%
2024/03/12	47.1	134.22	75.2	134.07	135.00	-28.1	4,398	-0.64%
2024/03/11	5	123.30	3.1	124.39	126.00	1.9	4,327	0.04%
2024/03/08	46.2	127.38	26.7	125.40	123.00	19.5	4,377	0.44%
2024/03/07	41.2	132.68	14.1	130.68	129.50	27.2	4,401	0.62%
2024/03/06	6.5	136.59	58	136.60	135.50	-51.5	4,484	-1.15%
2024/03/05	10.2	139.39	4.6	139.09	139.00	5.6	4,499	0.12%
2024/03/04	23.7	139.37	42.1	141.77	140.00	-18.4	4,517	-0.41%
2024/03/01	4.4	138.03	5	137.90	136.50	-0.7	4,545	-0.01%
2024/02/29	4	137.62	31.2	138.10	138.00	-27.2	4,750	-0.57%
2024/02/27	26.6	133.78	19	136.13	136.00	7.6	4,989	0.15%
2024/02/26	5	136.20	22.2	137.98	135.50	-17.2	5,040	-0.34%
2024/02/23	23.3	136.34	24.2	137.76	132.00	-0.9	5,319	-0.02%
2024/02/22	47.3	134.14	14.5	134.07	134.00	32.8	5,372	0.61%
2024/02/21	24.2	135.62	39.1	136.13	134.50	-14.9	5,466	-0.27%
2024/02/20	45.7	134.39	86.7	134.39	133.50	-41	5,404	-0.76%
2024/02/19	4.1	127.78	46.5	128.10	128.50	-42.4	5,211	-0.81%
2024/02/16	5.6	121.91	33	121.79	123.00	-27.4	5,284	-0.52%
2024/02/15	7.2	126.01	6.3	125.38	126.00	0.9	5,377	0.02%
2024/02/05	2.5	123.98	2	123.51	123.50	0.4	5,609	0.01%
2024/02/02	59.2	128.10	55.5	126.56	125.50	3.7	5,833	0.06%
2024/02/01	51.2	125.36	39.8	126.05	125.50	11.4	5,847	0.19%
2024/01/31	2.2	118.41	0	118.50	118.50	2.2	6,053	0.04%
2024/01/30	5.3	118.24	0.3	118.50	117.50	5	6,141	0.08%
2024/01/29	2.1	119.20	1	118.50	119.50	1.1	6,531	0.02%
2024/01/26	1.1	117.57	0.4	118.00	117.50	0.7	6,761	0.01%
2024/01/25	8.2	119.78	1	119.50	118.50	7.2	7,020	0.10%
2024/01/24	2.1	123.26	1.1	123.98	122.50	1.1	7,098	0.01%
2024/01/23	3.1	123.69	0	0.00	123.50	3.1	7,271	0.04%
2024/01/22	1.1	124.51	2	124.25	124.50	-0.9	7,418	-0.01%
2024/01/19	2.9	123.77	3.3	124.12	123.50	-0.3	7,890	0.00%
2024/01/18	0.5	123.94	3	124.33	123.50	-2.5	8,342	-0.03%
2024/01/17	6.5	125.77	18	127.03	125.50	-11.5	8,692	-0.13%
2024/01/16	13.1	127.55	12	128.08	127.50	1.1	8,759	0.01%
2024/01/15	21	128.95	10	130.19	129.00	11	8,729	0.13%
2024/01/12	13.1	126.03	10.3	125.88	124.50	2.8	8,636	0.03%
2024/01/11	12.1	123.73	38.6	122.20	126.50	-26.5	8,511	-0.31%
2024/01/10	3	114.50	1	114.50	115.00	2	8,445	0.02%
2024/01/09	2	114.51	0	114.00	114.00	2	8,467	0.02%
2024/01/08	22.1	115.05	1	115.50	115.00	21.1	8,497	0.25%
2024/01/05	2.3	117.82	12	116.13	117.00	-9.7	8,538	-0.11%
2024/01/04	74.6	119.44	5.2	119.28	119.00	69.4	8,639	0.80%
2024/01/03	17.2	122.47	0	0.00	122.50	17.2	8,636	0.20%
2024/01/02	11	124.50	9	124.00	124.00	2	8,705	0.02%
2023/12/29	6	123.25	1	123.00	124.00	5	8,859	0.06%
2023/12/28	8.1	123.81	2.5	124.05	123.50	5.6	8,925	0.06%
2023/12/27	20.3	123.55	2	123.75	123.00	18.2	8,967	0.20%
2023/12/26	7.1	124.93	9	124.89	125.00	-1.9	9,036	-0.02%
2023/12/25	27.1	123.69	0	0.00	123.00	27.1	9,067	0.30%
2023/12/22	9.1	126.94	9	126.33	125.50	0.1	9,076	0.00%
2023/12/21	9.1	124.70	2	125.00	126.00	7.1	9,120	0.08%
2023/12/20	14.5	126.05	2.3	125.50	124.50	12.2	9,264	0.13%
2023/12/19	11.3	123.75	10.1	123.36	126.50	1.2	9,225	0.01%
2023/12/18	27	123.22	10	123.60	122.50	17	9,200	0.18%
2023/12/15	19.5	123.81	6.8	122.79	122.50	12.7	9,201	0.14%
2023/12/14	33.5	125.37	220.3	125.42	125.50	-186.8	9,199	-2.03%	大賣/鉅額交易
2023/12/13	11.6	125.81	6	125.75	124.50	5.6	9,142	0.06%
2023/12/12	24.3	128.52	26.7	128.28	127.00	-2.5	9,180	-0.03%
2023/12/11	11.6	131.25	8.1	132.36	132.50	3.5	9,214	0.04%
2023/12/08	12.4	133.59	4.5	134.68	133.50	7.9	9,181	0.09%
2023/12/07	11.8	136.09	13.2	136.23	136.00	-1.4	9,292	-0.01%
2023/12/06	12.1	137.83	7.1	138.13	136.50	5	9,364	0.05%
2023/12/05	20.7	137.43	10	137.48	136.50	10.8	9,522	0.11%
2023/12/04	5.1	140.98	8.2	141.06	141.50	-3.1	9,639	-0.03%
2023/12/01	91.7	143.02	23.7	141.99	140.00	68	9,825	0.69%
2023/11/30	17	145.62	21.3	146.14	146.00	-4.3	9,826	-0.04%
2023/11/29	34.1	145.15	16	144.63	144.50	18.1	9,790	0.18%
2023/11/28	47.3	147.74	38	147.97	146.00	9.3	9,730	0.10%
2023/11/27	77	147.84	62.1	148.91	145.50	14.9	9,606	0.16%
2023/11/24	69	147.17	51.2	148.22	150.00	17.8	9,404	0.19%
2023/11/22	69.8	144.69	142.4	145.09	141.50	-72.5	8,958	-0.81%	大賣/
2023/11/21	48.6	144.48	47.7	144.09	142.00	0.9	8,620	0.01%
2023/11/20	19.2	142.02	83	143.51	144.00	-63.9	8,479	-0.75%
2023/11/17	17.3	138.09	27	137.33	137.00	-9.7	8,363	-0.12%
2023/11/16	23.9	140.71	20	140.30	140.00	3.9	8,329	0.05%
2023/11/15	67.3	142.88	6	142.58	140.00	61.3	8,276	0.74%
2023/11/14	30	147.13	28	146.96	145.00	2	8,172	0.02%
2023/11/13	30	142.72	88	144.23	147.50	-58	8,097	-0.72%
2023/11/10	56.3	137.53	97.7	137.09	139.00	-41.4	7,880	-0.53%
2023/11/09	38	141.89	16.1	142.15	141.00	21.9	7,724	0.28%
2023/11/08	76.2	144.36	28	144.89	144.00	48.2	7,841	0.62%
2023/11/07	69	142.00	18	142.28	141.50	51	7,550	0.68%
2023/11/06	48.2	144.07	67	144.50	143.50	-18.8	7,565	-0.25%
2023/11/03	68	138.66	50.2	139.26	137.50	17.9	7,246	0.25%
2023/11/02	69.1	135.34	65.4	135.26	135.50	3.8	7,069	0.05%
2023/11/01	247	129.57	31.6	130.55	132.00	215.4	6,861	3.14%	大買/鉅額交易
2023/10/31	51	131.45	28	132.00	129.50	23	6,828	0.34%
2023/10/30	33	131.56	39	131.27	132.50	-6	6,783	-0.09%
2023/10/27	76.6	134.55	74.4	133.91	133.00	2.2	6,715	0.03%
2023/10/26	105.5	134.32	258.8	132.52	131.00	-153.3	6,414	-2.39%	大買/大賣/鉅額交易
2023/10/25	117.2	129.39	50.9	130.09	130.50	66.3	6,080	1.09%	大買/
2023/10/24	6	115.08	25	122.02	124.00	-19	5,827	-0.33%
2023/10/23	6	113.33	25	114.76	113.00	-19	5,903	-0.32%
2023/10/20	17	113.85	14	114.46	115.00	3	6,238	0.05%
2023/10/19	49.2	113.82	16.2	114.15	116.00	33	6,386	0.52%
2023/10/18	29.6	118.70	27.5	113.62	112.00	2.1	6,579	0.03%
2023/10/17	7	124.14	3	123.84	124.00	4	6,656	0.06%
2023/10/16	3	124.00	6.1	124.83	123.50	-3.1	6,876	-0.04%
2023/10/13	14	126.21	3.2	126.34	127.00	10.8	7,121	0.15%
2023/10/12	43.3	125.68	28.2	125.91	126.00	15.1	7,514	0.20%
2023/10/11	31.1	124.30	48.8	121.85	120.00	-17.7	7,832	-0.23%
2023/10/06	28.6	125.83	20	125.15	125.50	8.6	8,126	0.11%
2023/10/05	54.5	125.42	35	124.97	125.50	19.5	8,479	0.23%
2023/10/04	27.1	122.48	25	122.10	121.50	2.1	8,450	0.02%
2023/10/03	16.3	122.68	23.3	120.87	121.00	-7	8,489	-0.08%
2023/10/02	32	125.97	43.2	124.25	122.50	-11.2	8,483	-0.13%
2023/09/28	5	123.20	7	123.07	123.00	-2	8,419	-0.02%
2023/09/27	14.1	122.01	14.2	123.35	123.00	0	8,446	0.00%
2023/09/26	36.3	123.32	16	122.16	121.50	20.3	8,536	0.24%
2023/09/25	19	123.11	82	121.33	123.50	-63	8,618	-0.73%
2023/09/22	6.1	116.67	21	117.76	118.50	-14.9	8,531	-0.18%
2023/09/21	27.3	115.62	17.2	117.06	117.00	10.1	8,554	0.12%
2023/09/20	12.1	118.08	20	116.73	116.50	-8	8,580	-0.09%
2023/09/19	51.1	119.19	24.3	117.70	117.00	26.8	8,653	0.31%
2023/09/18	14.2	119.93	3	120.50	120.00	11.2	8,740	0.13%
2023/09/15	118.2	123.42	14	120.93	120.50	104.2	9,032	1.15%	大買/鉅額交易
2023/09/14	35.2	121.22	63.1	122.94	123.50	-27.9	9,122	-0.31%
2023/09/13	47	115.34	48	115.61	118.00	-1	9,287	-0.01%
2023/09/12	72.5	112.81	56.2	113.37	113.50	16.3	9,972	0.16%
2023/09/11	51.1	120.40	34	120.00	119.50	17	10,044	0.17%
2023/09/08	31.4	121.43	34.1	123.53	123.50	-2.7	10,667	-0.03%
2023/09/07	60.4	119.20	77	119.89	120.50	-16.6	10,830	-0.15%
2023/09/06	52.3	115.84	45	117.48	118.50	7.2	10,925	0.07%
2023/09/05	31.3	110.16	13	112.42	112.50	18.3	10,674	0.17%
2023/09/04	4.3	103.84	8	103.50	104.50	-3.7	10,577	-0.03%
2023/09/01	5	107.00	5	104.51	104.50	0	10,571	0.00%
2023/08/31	12.1	105.08	1	105.00	105.00	11.1	10,620	0.10%
2023/08/30	7	104.79	13.3	106.15	105.50	-6.3	10,667	-0.06%
2023/08/28	2	101.50	1.1	101.53	101.50	0.9	10,949	0.01%
2023/08/25	3.2	101.53	4	102.50	102.50	-0.9	10,966	-0.01%
2023/08/24	3	103.00	3	104.17	103.50	0	10,980	0.00%
2023/08/23	2	102.75	3	103.83	103.50	-1	11,003	-0.01%
2023/08/22	9	105.67	8.1	104.84	104.00	0.9	11,025	0.01%
2023/08/21	3	105.01	1	106.01	106.00	2	11,058	0.02%
2023/08/18	10.3	106.72	22.2	105.06	104.00	-12	11,141	-0.11%
2023/08/17	10	108.10	10	108.00	108.00	0	11,174	0.00%
2023/08/16	6.1	104.26	5	104.60	104.50	1.1	11,158	0.01%
2023/08/15	18.5	104.03	27	104.39	104.00	-8.5	11,264	-0.08%
2023/08/14	29.1	101.15	14.4	101.55	101.00	14.7	11,396	0.13%
2023/08/11	2.1	111.00	12.1	111.00	111.00	-9.9	11,351	-0.09%
2023/08/10	17	122.29	16.1	122.18	123.00	1	11,650	0.01%
2023/08/09	7	124.71	8	125.06	125.00	-1	11,797	-0.01%
2023/08/08	18	124.53	11	123.32	123.00	7	12,044	0.06%
2023/08/07	4.1	124.66	6	125.58	124.50	-1.9	12,120	-0.02%
2023/08/04	19.2	121.71	8	121.75	122.00	11.2	12,227	0.09%
2023/08/02	27.2	126.84	33	124.80	123.50	-5.8	12,185	-0.05%
2023/08/01	11.1	130.46	8	131.18	130.50	3.1	12,071	0.03%
2023/07/31	13.4	136.02	16	134.68	131.50	-2.6	12,003	-0.02%
2023/07/28	17.3	131.32	22	131.82	133.00	-4.7	11,831	-0.04%
2023/07/27	16.3	136.26	26	135.27	135.00	-9.7	11,704	-0.08%
2023/07/26	36.2	135.75	57.1	135.91	134.50	-20.9	11,608	-0.18%
2023/07/25	62	142.52	35.2	140.02	140.50	26.8	11,468	0.23%
2023/07/24	30	136.10	65	136.45	135.00	-35	11,130	-0.31%
2023/07/21	22.1	137.71	23.5	138.36	138.00	-1.5	10,988	-0.01%
2023/07/20	65.3	132.76	121	129.84	132.50	-55.8	10,836	-0.51%	大賣/
2023/07/19	38.5	133.05	35.5	132.83	131.00	3	10,703	0.03%
2023/07/18	36	132.28	52	130.44	129.50	-16	10,520	-0.15%
2023/07/17	83.2	137.77	110.4	136.70	133.50	-27.1	10,314	-0.26%	大賣/
2023/07/14	172.4	123.69	62.4	127.22	133.00	110	9,914	1.11%	大買/鉅額交易
2023/07/13	51.7	121.39	69	122.09	121.00	-17.3	9,574	-0.18%
2023/07/12	59.8	119.01	48.3	118.80	116.00	11.4	9,439	0.12%
2023/07/11	3	117.67	23.5	118.81	121.00	-20.5	9,321	-0.22%
2023/07/10	59.6	110.65	28.1	106.83	110.00	31.5	9,317	0.34%
2023/07/07	4	108.00	5	108.60	108.00	-1	9,282	-0.01%
2023/07/06	1	108.51	8.5	107.88	107.50	-7.5	9,330	-0.08%
2023/07/05	2.5	110.30	5	109.50	110.00	-2.5	9,376	-0.03%
2023/07/04	26	110.87	9.1	111.27	110.50	16.9	9,354	0.18%
2023/07/03	32.2	109.97	17.1	109.27	108.50	15.1	9,285	0.16%
2023/06/30	15.2	106.90	6	105.75	106.00	9.2	9,220	0.10%
2023/06/29	6	106.92	8.1	105.44	106.50	-2.1	9,319	-0.02%
2023/06/28	10	107.00	6.1	106.11	105.00	3.9	9,551	0.04%
2023/06/27	15.9	108.28	23	106.67	106.50	-7.2	9,585	-0.07%
2023/06/26	9.5	110.73	9	110.50	110.50	0.5	9,554	0.01%
2023/06/21	42.3	112.43	35.3	111.27	111.00	7.1	9,548	0.07%
2023/06/20	18	115.75	35.5	115.37	116.00	-17.5	9,306	-0.19%
2023/06/19	42	119.08	48.1	118.62	116.00	-6.1	9,397	-0.06%
2023/06/16	96.4	117.83	77.7	117.62	117.50	18.7	9,308	0.20%
2023/06/15	10	109.25	40.1	112.56	114.50	-30.1	8,638	-0.35%
2023/06/14	73.3	104.83	67.8	104.82	104.50	5.5	8,456	0.07%
2023/06/13	25	95.70	58.8	98.00	101.50	-33.8	7,851	-0.43%
2023/06/12	59.3	92.74	173.7	93.12	92.40	-114.4	7,642	-1.50%	大賣/鉅額交易
2023/06/09	0.1	89.30	9	89.09	89.20	-8.9	7,515	-0.12%
2023/06/08	22	90.03	11.1	88.77	89.00	10.9	7,717	0.14%
2023/06/07	1.2	88.55	10	88.62	88.40	-8.8	7,903	-0.11%
2023/06/06	2.5	88.11	46	88.29	87.80	-43.5	8,196	-0.53%
2023/06/05	14.3	90.15	60	90.73	89.80	-45.7	8,479	-0.54%
2023/06/02	32.6	92.71	8.4	92.20	91.30	24.2	8,675	0.28%
2023/06/01	80	93.15	29.1	93.17	94.00	50.9	9,038	0.56%
2023/05/31	4	90.80	10.6	90.83	90.70	-6.6	9,356	-0.07%
2023/05/30	5.1	89.91	3	90.50	90.00	2.1	9,772	0.02%
2023/05/29	21	90.69	15	90.12	91.00	6	9,927	0.06%
2023/05/26	3	87.84	20	88.47	87.60	-17	10,283	-0.17%
2023/05/25	8	89.72	9	89.39	89.40	-1	11,151	-0.01%
2023/05/24	31.1	91.56	20	91.27	90.60	11.1	11,347	0.10%
2023/05/23	3	90.40	23	90.41	91.20	-20	11,719	-0.17%
2023/05/22	11.4	90.00	7	89.41	90.00	4.4	12,315	0.04%
2023/05/19	20	89.92	55.3	90.97	88.80	-35.3	12,442	-0.28%
2023/05/18	58.3	90.55	13.1	90.87	91.00	45.2	12,423	0.36%
2023/05/17	24	89.46	27	89.21	88.60	-3	12,273	-0.02%
2023/05/16	38	89.45	87	88.20	87.60	-49	12,176	-0.40%
2023/05/15	34.6	87.06	27	86.53	86.50	7.6	11,932	0.06%
2023/05/12	183.1	82.52	35.7	86.80	88.90	147.3	11,857	1.24%	大買/鉅額交易
2023/05/11	16.3	83.44	138	83.44	80.90	-121.8	11,695	-1.04%	大賣/鉅額交易
2023/05/10	31.5	86.11	10.7	85.95	86.50	20.8	11,683	0.18%
2023/05/09	6.3	83.61	4	83.28	82.70	2.3	11,692	0.02%
2023/05/08	7	83.73	70	83.72	83.40	-63	11,906	-0.53%
2023/05/05	5.3	83.03	5	83.30	83.10	0.3	12,547	0.00%
2023/05/04	2	82.45	3	82.50	82.60	-1	12,859	-0.01%
2023/05/03	14.1	81.92	0	0.00	81.60	14.1	13,509	0.10%
2023/05/02	38	82.83	0	0.00	83.30	38	13,877	0.27%
2023/04/28	4.1	81.72	0	0.00	81.90	4.1	14,016	0.03%
2023/04/27	1	78.90	10	79.93	80.20	-9	14,062	-0.06%
2023/04/26	21	78.88	5	79.40	79.30	16	14,090	0.11%
2023/04/25	11	79.63	16	79.82	79.30	-5	14,085	-0.04%
2023/04/24	36.2	81.08	15	81.41	81.70	21.2	14,067	0.15%
2023/04/21	29.1	81.47	49	81.59	80.60	-19.9	14,164	-0.14%
2023/04/20	8.5	85.92	27.5	85.16	84.00	-19	14,120	-0.13%
2023/04/19	12.2	88.66	15.5	87.37	87.10	-3.3	14,091	-0.02%
2023/04/18	15.4	90.73	27.2	90.17	88.50	-11.7	14,088	-0.08%
2023/04/17	33.3	94.15	45	93.70	91.20	-11.8	14,044	-0.08%
2023/04/14	86.3	91.04	60.8	91.56	92.80	25.5	13,824	0.18%
2023/04/13	47.2	88.36	34.1	88.32	87.20	13.2	13,520	0.10%
2023/04/12	10.2	88.17	7	88.79	88.30	3.2	13,403	0.02%
2023/04/11	8	88.41	12.1	88.43	87.90	-4.1	13,362	-0.03%
2023/04/10	4.1	87.90	3.7	87.95	88.00	0.4	13,290	0.00%
2023/04/07	3.1	85.92	0	0.00	86.00	3.1	13,228	0.02%
2023/04/06	9.3	86.61	5	86.82	86.70	4.3	13,195	0.03%
2023/03/31	15.1	86.39	2	86.60	86.40	13.1	13,162	0.10%
2023/03/30	81	86.43	13.7	86.07	86.60	67.3	13,093	0.51%
2023/03/29	44.9	85.91	41	85.48	84.40	3.9	12,944	0.03%
2023/03/28	12.5	89.50	19.2	89.98	89.40	-6.7	12,715	-0.05%
2023/03/27	36	92.13	22.4	91.97	91.00	13.6	12,633	0.11%
2023/03/24	37.1	92.72	50	93.13	91.80	-12.9	12,602	-0.10%
2023/03/23	25	94.60	13	94.33	94.70	12	12,514	0.10%
2023/03/22	57.1	95.37	66.2	95.00	94.30	-9.2	12,486	-0.07%
2023/03/21	55.3	94.22	50.1	94.39	96.20	5.2	12,323	0.04%
2023/03/20	24.1	92.06	51	91.58	92.20	-26.9	12,292	-0.22%
2023/03/17	56	91.64	22	91.15	91.80	34	12,431	0.27%
2023/03/16	32.2	91.09	7.4	90.19	89.60	24.9	12,547	0.20%
2023/03/15	21.3	92.71	17.2	93.15	91.50	4.1	12,499	0.03%
2023/03/14	20.2	91.62	14	91.30	91.10	6.2	12,440	0.05%
2023/03/13	32	91.48	311.4	91.45	90.50	-279.4	12,624	-2.21%	大賣/鉅額交易
2023/03/10	24.1	94.46	51	93.29	93.40	-26.9	12,608	-0.21%
2023/03/09	333	98.82	42	97.47	96.90	291	12,419	2.34%	大買/鉅額交易
2023/03/08	32	97.79	46	97.69	98.40	-14	12,150	-0.12%
2023/03/07	51.2	97.87	29	96.50	96.10	22.2	11,846	0.19%
2023/03/06	71.1	98.02	116.5	98.35	98.00	-45.4	11,641	-0.39%	大賣/
2023/03/03	122	96.91	78.1	96.43	95.00	43.9	11,225	0.39%	大買/
2023/03/02	63	94.95	83.1	95.19	96.00	-20.1	10,851	-0.19%
2023/03/01	29.1	92.19	14	92.21	92.80	15.1	10,642	0.14%
2023/02/24	94.6	94.83	128	93.44	91.10	-33.4	10,579	-0.32%	大賣/
2023/02/23	124.1	90.61	137.1	91.11	94.10	-13.1	10,338	-0.13%	大買/大賣/
2023/02/22	49	84.88	36.3	84.41	86.30	12.8	9,525	0.13%
2023/02/21	81.3	87.35	76.5	85.38	83.80	4.8	9,430	0.05%
2023/02/20	107.8	84.87	103.1	86.12	87.60	4.7	9,044	0.05%	大買/大賣/
2023/02/17	31.1	79.79	32	80.25	81.50	-1	8,478	-0.01%
2023/02/16	13	78.23	17.1	78.61	78.90	-4.1	8,627	-0.05%
2023/02/15	11	76.77	9	76.74	76.50	2	8,697	0.02%
2023/02/14	33.2	76.47	6	76.58	76.00	27.2	8,736	0.31%
2023/02/13	2.1	76.04	4	76.53	76.20	-1.9	8,948	-0.02%
2023/02/10	46.1	78.20	27.5	77.55	76.80	18.6	9,241	0.20%
2023/02/09	33	79.52	22.1	79.39	80.20	10.9	9,207	0.12%
2023/02/08	7.1	78.41	8	78.61	78.50	-1	9,336	-0.01%
2023/02/07	14.2	78.84	9.1	78.70	78.90	5.1	9,338	0.05%
2023/02/06	6.1	78.93	17	78.59	79.00	-10.9	9,287	-0.12%
2023/02/03	96	84.25	87.1	83.08	80.40	8.9	9,263	0.10%
2023/02/02	38	81.83	35	81.54	81.40	3	8,755	0.03%
2023/02/01	96.1	80.21	305	80.41	81.00	-208.9	8,499	-2.46%	大賣/鉅額交易
2023/01/31	30.1	74.53	42.7	76.08	78.60	-12.6	7,900	-0.16%
2023/01/30	12	70.97	22.1	70.74	71.50	-10.1	7,602	-0.13%
2023/01/17	9	68.69	16	69.05	68.90	-7	7,531	-0.09%
2023/01/16	6	67.58	17	67.06	68.20	-11	7,498	-0.15%
2023/01/13	7	66.31	5	65.70	65.70	2	7,512	0.03%
2023/01/12	10.2	67.82	8	67.11	66.60	2.2	7,581	0.03%
2023/01/11	8	68.96	14	69.21	67.50	-6	7,699	-0.08%
2023/01/10	6	67.92	11.6	67.78	68.00	-5.6	7,792	-0.07%
2023/01/09	10.2	67.42	3	67.70	67.80	7.2	7,870	0.09%
2023/01/06	19	66.82	11	66.58	66.50	8	7,947	0.10%
2023/01/05	16	66.24	9	66.70	66.60	7	8,035	0.09%
2023/01/04	0	0.00	5	64.92	64.60	-5	8,097	-0.06%
2023/01/03	3	64.30	1	64.00	64.30	2	8,360	0.02%
2022/12/30	5	63.00	1	63.40	63.00	4	8,516	0.05%
2022/12/29	8	62.08	5.5	61.64	62.40	2.5	8,543	0.03%
2022/12/28	16	63.78	17	63.71	63.10	-1	8,582	-0.01%
2022/12/27	2	66.00	2	65.95	65.30	0	8,634	0.00%
2022/12/26	8	65.21	13	65.41	65.00	-5	8,662	-0.06%
2022/12/23	12	64.50	7.1	64.94	65.20	5	8,742	0.06%
2022/12/22	2	64.60	0.2	64.50	64.30	1.8	8,805	0.02%
2022/12/21	6	64.47	1.1	64.50	64.10	4.9	8,896	0.06%
2022/12/20	14	63.74	8.1	64.38	63.70	6	8,995	0.07%
2022/12/19	4.2	66.04	2	66.10	65.70	2.2	9,082	0.02%
2022/12/16	12	67.41	5.1	67.05	66.80	6.9	9,140	0.08%
2022/12/15	10	68.93	8.4	68.93	68.70	1.6	9,175	0.02%
2022/12/14	6	68.23	4	68.38	68.30	2	9,165	0.02%
2022/12/13	23	69.54	15.1	68.54	67.80	7.9	9,146	0.09%
2022/12/12	31.1	70.57	34	70.59	69.60	-3	9,150	-0.03%
2022/12/09	35	70.49	23	70.39	69.40	12	9,034	0.13%
2022/12/08	27	69.56	41	69.60	70.60	-14	8,978	-0.16%
2022/12/07	4.2	66.52	9.3	67.30	66.30	-5.1	8,956	-0.06%
2022/12/06	30	69.81	13.3	68.86	68.60	16.8	9,134	0.18%
2022/12/05	49.5	71.29	39	71.84	70.30	10.5	9,224	0.11%
2022/12/02	113	69.78	21	69.97	69.50	92	9,021	1.02%	大買/
2022/12/01	11	68.31	5.1	68.07	67.50	6	8,942	0.07%
2022/11/30	8	67.41	7.5	67.39	67.80	0.6	9,103	0.01%
2022/11/29	3.1	66.70	3	66.20	66.70	0.1	9,151	0.00%
2022/11/28	8.9	67.26	6.4	66.44	66.30	2.4	9,245	0.03%
2022/11/25	10.1	68.19	25.3	67.32	67.00	-15.2	9,391	-0.16%
2022/11/24	24.4	68.53	20	68.25	68.00	4.4	9,515	0.05%
2022/11/23	170	71.40	76.9	70.87	70.20	93.1	9,771	0.95%	大買/
2022/11/22	26.1	68.68	31.3	69.27	69.30	-5.2	10,546	-0.05%
2022/11/21	62	69.69	66.2	69.53	69.30	-4.2	11,650	-0.04%
2022/11/18	13.2	68.53	12	68.57	68.30	1.2	12,067	0.01%
2022/11/17	22	68.90	22	68.38	68.00	0	12,790	0.00%
2022/11/16	18	67.53	12	67.72	67.60	6	12,721	0.05%
2022/11/15	33	66.91	28	67.46	68.20	5	12,674	0.04%
2022/11/14	91.6	68.40	79	67.72	67.00	12.6	12,813	0.10%
2022/11/11	23	65.82	28	65.88	65.60	-5	12,578	-0.04%
2022/11/10	6.2	64.07	19	64.41	63.20	-12.8	12,530	-0.10%
2022/11/09	66	65.59	39.2	65.18	64.80	26.8	12,614	0.21%
2022/11/08	41	65.43	42	65.93	65.80	-1	12,492	-0.01%
2022/11/07	35	62.65	26.4	62.87	64.00	8.7	12,626	0.07%
2022/11/04	38.4	60.53	34	61.18	62.40	4.4	12,769	0.03%
2022/11/03	13	61.27	14	61.26	61.80	-1	12,841	-0.01%
2022/11/02	19	60.54	24	60.54	60.80	-5	13,071	-0.04%
2022/11/01	36	59.03	29	59.52	60.00	7	13,305	0.05%
2022/10/31	23	56.59	30	56.87	57.10	-7	13,666	-0.05%
2022/10/28	16	53.96	13	53.98	53.90	3	13,689	0.02%
2022/10/27	7	52.29	19	52.71	53.80	-12	13,709	-0.09%
2022/10/26	18	50.93	15.1	51.08	51.00	2.9	13,737	0.02%
2022/10/25	4.1	52.96	6	53.33	51.90	-1.9	13,815	-0.01%
2022/10/24	3	55.73	5.1	55.76	54.50	-2.1	13,826	-0.01%
2022/10/21	5.4	56.64	12	55.07	54.50	-6.6	13,979	-0.05%
2022/10/20	11	58.81	9	57.70	57.40	2	14,077	0.01%
2022/10/19	9	60.96	9	61.39	58.90	0	14,321	0.00%
2022/10/18	26	60.43	28	60.79	61.10	-2	14,309	-0.01%
2022/10/17	20	55.49	9	55.34	57.20	11	14,342	0.08%
2022/10/14	43.2	58.19	33	58.44	58.70	10.2	14,602	0.07%
2022/10/13	29	56.57	21	58.60	55.00	8	15,418	0.05%
2022/10/12	17	61.51	9	61.41	61.10	8	15,689	0.05%
2022/10/11	30	61.66	20.2	61.56	61.90	9.8	16,130	0.06%
2022/10/07	38.2	61.40	47	61.19	61.40	-8.8	16,223	-0.05%
2022/10/06	4	58.05	10	58.28	58.40	-6	16,914	-0.04%
2022/10/05	24	58.33	20	58.69	57.70	4	17,140	0.02%
2022/10/04	11	59.21	9	58.72	58.90	2	17,643	0.01%
2022/10/03	9	57.59	7	57.26	57.90	2	17,630	0.01%
2022/09/30	28	57.05	29	55.71	57.50	-1	17,844	-0.01%
2022/09/29	15	57.85	24.2	58.25	56.70	-9.2	17,940	-0.05%
2022/09/28	34.7	56.97	28	58.43	55.70	6.7	18,250	0.04%
2022/09/27	19	59.65	26.1	59.38	60.00	-7.1	18,417	-0.04%
2022/09/26	9	62.82	20	61.11	60.50	-11	18,458	-0.06%
2022/09/23	14	65.05	9	64.76	63.50	5	18,549	0.03%
2022/09/22	11	65.62	8	65.83	67.10	3	18,755	0.02%
2022/09/21	2	66.55	0.1	66.70	66.50	1.9	19,020	0.01%
2022/09/20	7	67.47	2	67.55	67.40	5	19,167	0.03%
2022/09/19	19	68.06	15.1	67.52	66.60	3.9	19,392	0.02%
2022/09/16	12.2	71.25	20	70.89	69.80	-7.8	19,598	-0.04%
2022/09/15	27.1	73.64	21	73.82	72.30	6.1	19,929	0.03%
2022/09/14	28	72.53	21	73.12	74.00	7	19,843	0.04%
2022/09/13	32	72.49	33.1	73.03	72.90	-1.1	19,733	-0.01%
2022/09/12	19.2	71.26	32.3	71.06	71.90	-13	19,496	-0.07%
2022/09/08	23	68.43	10	68.70	68.40	13	19,378	0.07%
2022/09/07	15	69.76	18	69.43	68.10	-3	19,308	-0.02%
2022/09/06	21.1	70.49	51.4	69.82	69.70	-30.4	19,222	-0.16%
2022/09/05	13	73.03	11	72.79	72.40	2	19,094	0.01%
2022/09/02	34.1	73.79	22	73.50	72.80	12.1	19,103	0.06%
2022/09/01	39.5	73.70	26	73.49	73.30	13.5	19,045	0.07%
2022/08/31	37	74.90	33	74.88	75.00	4	18,886	0.02%
2022/08/30	36.6	75.23	26	75.03	74.80	10.6	18,723	0.06%
2022/08/29	118.7	79.41	158.2	80.19	75.50	-39.5	18,368	-0.21%	大買/大賣/
2022/08/26	94.1	82.17	71.1	80.94	77.50	22.9	18,057	0.13%
2022/08/25	61.1	75.65	48.1	77.53	79.20	13.1	17,851	0.07%
2022/08/24	49.1	68.84	101.2	69.72	72.00	-52.2	17,604	-0.30%	大賣/
2022/08/23	7.2	64.04	24.4	63.45	65.50	-17.3	17,293	-0.10%
2022/08/22	8	64.86	2.2	64.68	64.70	5.8	17,379	0.03%
2022/08/19	36.1	67.43	27.2	67.01	65.60	8.9	17,386	0.05%
2022/08/18	16.1	65.78	15	65.87	66.50	1.1	17,172	0.01%
2022/08/17	12.1	64.94	19.3	65.12	65.30	-7.2	17,080	-0.04%
2022/08/16	49.1	65.80	28	65.32	64.90	21.1	16,935	0.12%
2022/08/15	15	64.57	17	64.41	64.30	-2	16,755	-0.01%
2022/08/12	51.1	67.90	56	67.40	66.10	-4.9	16,601	-0.03%
2022/08/11	33	67.06	22.4	66.51	66.00	10.6	16,123	0.07%
2022/08/10	44	67.02	39.4	66.65	66.00	4.7	15,834	0.03%
2022/08/09	56.8	66.02	64	65.38	68.30	-7.2	15,466	-0.05%
2022/08/08	25	64.82	41	64.92	64.10	-16	15,127	-0.11%
2022/08/05	59	64.11	106.5	64.31	65.60	-47.5	14,810	-0.32%	大賣/
2022/08/04	36	59.99	21.2	60.03	60.60	14.8	14,248	0.10%
2022/08/03	23.2	62.67	12	61.38	60.50	11.2	14,114	0.08%
2022/08/02	29.2	63.23	14	63.29	63.20	15.2	14,025	0.11%
2022/08/01	15	65.00	68	65.75	64.50	-53	13,938	-0.38%
2022/07/29	20	63.59	13	63.72	64.40	7	13,790	0.05%
2022/07/28	28	65.45	22.2	64.36	63.30	5.8	13,692	0.04%
2022/07/27	19.1	64.29	14	64.42	64.80	5.1	13,495	0.04%
2022/07/26	69	65.40	71	64.73	64.30	-2	13,345	-0.01%
2022/07/25	40.2	63.13	25.6	62.89	64.40	14.6	13,040	0.11%
2022/07/22	48.2	64.48	45.1	64.05	63.30	3.1	12,965	0.02%
2022/07/21	67.7	66.89	58	66.64	66.00	9.7	12,788	0.08%
2022/07/20	190.5	68.53	145.2	67.92	66.40	45.2	12,483	0.36%	大買/大賣/
2022/07/19	47.2	64.89	50.1	65.24	66.10	-2.8	11,626	-0.02%
2022/07/18	104	65.06	136	64.41	64.60	-32	11,303	-0.28%	大買/大賣/
2022/07/15	34	63.48	31.2	62.46	61.70	2.8	10,843	0.03%
2022/07/14	105.2	62.04	94	62.15	64.00	11.2	10,507	0.11%	大買/
2022/07/13	40	60.38	48.4	61.51	62.10	-8.4	9,668	-0.09%
2022/07/12	75	56.20	71	55.95	56.50	4	9,410	0.04%
2022/07/11	0	0.00	5.9	55.16	55.30	-5.9	8,867	-0.07%
2022/07/08	28.2	53.07	21.1	52.54	50.30	7.1	8,826	0.08%
2022/07/07	15.3	55.34	13	54.58	53.80	2.3	8,597	0.03%
2022/07/06	78.5	58.44	77	58.31	54.90	1.5	8,421	0.02%
2022/07/05	28	56.30	16.1	56.72	57.60	11.9	8,027	0.15%
2022/07/04	19.2	55.68	19	54.88	54.50	0.2	7,751	0.00%
2022/07/01	32	57.18	30	55.63	53.00	2	7,606	0.03%
2022/06/30	124.1	57.73	118.5	56.52	54.80	5.6	7,385	0.08%	大買/大賣/
2022/06/29	50.5	59.57	53	59.78	60.70	-2.5	7,109	-0.04%
2022/06/28	16.8	57.75	19	57.59	57.80	-2.2	6,767	-0.03%
2022/06/27	51	56.64	39	56.16	58.70	12	6,613	0.18%
2022/06/24	13	53.58	22.1	53.79	54.20	-9.1	6,360	-0.14%
2022/06/23	62.1	57.18	56	55.59	52.50	6.1	6,032	0.10%
2022/06/22	3	57.67	5	58.58	57.90	-2	5,615	-0.04%
2022/06/21	6	63.53	1	64.22	62.90	5	5,526	0.09%
2022/06/20	8	61.68	2	60.45	59.80	6	5,445	0.11%
2022/06/17	2	59.00	5.2	58.08	59.30	-3.1	5,407	-0.06%
2022/06/16	4	63.13	13	63.32	61.30	-9	5,378	-0.17%
2022/06/15	8.5	62.30	5.4	62.19	61.00	3.2	5,312	0.06%
2022/06/14	4	62.53	15	63.31	62.90	-11	5,276	-0.21%
2022/06/13	9.4	67.24	7	67.21	67.10	2.4	5,187	0.05%
2022/06/10	19	63.23	13	63.02	66.50	6	5,089	0.12%
2022/06/09	2	61.99	7	61.70	60.50	-5	5,003	-0.10%
2022/06/08	1	60.10	18	60.38	60.30	-17	4,951	-0.34%
2022/06/07	5	58.02	10.9	58.01	58.70	-5.9	4,918	-0.12%
2022/06/06	104	60.85	92	59.39	57.50	12	4,870	0.25%	大買/
2022/06/02	140.4	56.75	110.2	57.60	58.80	30.2	4,208	0.72%	大買/大賣/
2022/06/01	49	51.44	47	52.27	53.50	2	3,204	0.06%
2022/05/31	102.7	46.26	91	47.61	48.70	11.7	2,932	0.40%	大買/
2022/05/30	31	42.96	25	43.54	44.30	6	2,434	0.25%
2022/05/27	4	40.10	4	39.84	40.30	0	2,278	0.00%
2022/05/26	18	39.35	19.5	39.08	38.60	-1.5	2,228	-0.07%
2022/05/25	1	38.30	2	38.33	38.30	-1	2,199	-0.05%
2022/05/24	4	38.04	0	0.00	37.30	4	2,206	0.18%
2022/05/20	2	37.68	4	38.66	37.25	-2	2,248	-0.09%
2022/05/19	1	38.05	4	38.06	37.95	-3	2,261	-0.13%
2022/05/18	0	0.00	1.1	37.91	37.75	-1.1	2,318	-0.05%
2022/05/16	3	37.38	1	37.00	37.10	2	2,361	0.08%
2022/05/13	0	0.00	1	36.65	36.65	-1	2,340	-0.04%
2022/05/12	2	35.48	1	35.70	34.45	1	2,297	0.04%
2022/05/11	9	37.56	27	37.24	36.70	-18	2,289	-0.79%
2022/05/09	18	35.11	0	0.00	34.30	18	2,251	0.80%
2022/05/06	5	34.39	0	0.00	34.65	5	2,248	0.22%
2022/05/05	2.1	36.79	1	36.70	35.95	1.1	2,236	0.05%
2022/05/03	1	36.05	0	0.00	35.90	1	2,244	0.04%
2022/04/29	3	36.23	0	0.00	36.10	3	2,248	0.13%
2022/04/28	13	36.75	6	36.33	36.30	7	2,240	0.31%
2022/04/27	18.5	40.01	43	39.40	38.05	-24.5	2,184	-1.12%
2022/04/26	5	41.80	7	42.16	42.25	-2	2,166	-0.09%
2022/04/25	13	41.17	17.2	42.43	42.30	-4.2	2,147	-0.20%
2022/04/22	54	41.38	59	41.59	41.90	-5	2,158	-0.23%
2022/04/21	73	40.84	104	41.39	40.55	-31	2,291	-1.35%	大賣/
2022/04/20	12	39.40	16	39.21	39.40	-4	2,550	-0.16%
2022/04/19	0	0.00	14	38.60	38.60	-14	2,828	-0.49%
2022/04/18	0	0.00	2	37.50	37.75	-2	3,073	-0.07%
2022/04/15	3	38.07	2	37.45	37.45	1	3,086	0.03%
2022/04/14	36	39.34	1	39.50	39.25	35	3,098	1.13%
2022/04/13	0	0.00	2	39.00	39.15	-2	3,127	-0.06%
2022/04/12	1	37.40	0	0.00	37.45	1	3,169	0.03%
2022/04/11	0	0.00	1	38.30	38.30	-1	3,166	-0.03%
2022/04/07	7	38.74	2	38.35	38.30	5	3,190	0.16%
2022/04/06	1	38.65	5	39.52	40.10	-4	3,187	-0.13%
2022/04/01	2	38.55	8	38.78	39.20	-6	3,216	-0.19%
2022/03/31	4	38.00	0	0.00	38.00	4	3,259	0.12%
2022/03/30	2	38.98	4.1	39.31	38.95	-2.1	3,511	-0.06%
2022/03/29	4	38.59	6	39.15	38.45	-2	3,572	-0.06%
2022/03/28	2	38.53	0	0.00	38.50	2	3,614	0.06%
2022/03/25	4	37.83	1	38.60	37.85	3	3,694	0.08%
2022/03/24	3.1	38.85	7	39.09	38.60	-3.9	3,836	-0.10%
2022/03/23	5	38.97	2	39.40	38.90	3	4,411	0.07%
2022/03/22	2	38.23	5.1	38.28	39.20	-3.1	4,554	-0.07%
2022/03/21	13	38.98	18	39.28	38.50	-5	4,785	-0.10%
2022/03/18	1	37.30	0	0.00	37.60	1	4,821	0.02%
2022/03/17	0	0.00	1.1	37.58	37.55	-1.1	4,881	-0.02%
2022/03/16	0	0.00	1	35.65	35.25	-1	4,878	-0.02%
2022/03/15	6	35.85	0	0.00	35.45	6	4,896	0.12%
2022/03/14	0.1	36.90	1	36.85	37.00	-0.9	4,903	-0.02%
2022/03/11	2.4	37.21	0	0.00	37.30	2.4	4,911	0.05%
2022/03/10	2	38.28	1.1	37.83	38.10	0.9	4,911	0.02%
2022/03/09	1.1	36.88	1	36.95	36.90	0.1	4,923	0.00%
2022/03/08	5	37.10	3	38.12	36.00	2	4,937	0.04%
2022/03/07	10	39.38	11	39.67	38.50	-1	4,913	-0.02%
2022/03/04	13	41.93	6	41.45	41.20	7	4,875	0.14%
2022/03/03	0	0.00	4	39.34	39.00	-4	4,787	-0.08%
2022/03/02	3	41.20	6	40.60	40.05	-3	4,780	-0.06%
2022/03/01	15	40.15	2	40.48	40.50	13	4,749	0.27%
2022/02/25	7	39.80	28	39.99	39.50	-21	4,761	-0.44%
2022/02/24	1	39.00	9	39.52	38.95	-8	4,811	-0.17%
2022/02/23	11	41.14	14	40.62	40.00	-3	4,836	-0.06%
2022/02/22	4	39.83	0	0.00	39.70	4	4,852	0.08%
2022/02/21	5	39.70	3	40.47	39.75	2	4,854	0.04%
2022/02/18	8	38.76	15	39.05	40.10	-7	4,919	-0.14%
2022/02/17	10	38.74	9	38.45	37.95	1	4,858	0.02%
2022/02/16	1	37.15	1	38.00	37.20	0	4,839	0.00%
2022/02/15	0	0.00	1	37.30	37.00	-1	4,890	-0.02%
2022/02/14	7	36.13	0	0.00	36.40	7	4,968	0.14%
2022/02/11	2	37.18	1	37.80	37.05	1	5,099	0.02%
2022/02/10	5	36.85	0	0.00	36.95	5	5,181	0.10%
2022/02/08	7	36.41	2	36.50	36.50	5	5,455	0.09%
2022/02/07	1	35.05	5	34.76	35.80	-4	5,746	-0.07%
2022/01/26	1	33.90	14	34.37	34.05	-13	5,801	-0.22%
2022/01/25	38	34.88	0	0.00	34.30	38	5,896	0.64%
2022/01/21	14	36.06	2	36.65	35.60	12	6,419	0.19%
2022/01/20	2	36.80	15	36.91	37.30	-13	6,573	-0.20%
2022/01/19	5	37.31	10	37.50	36.55	-5	6,610	-0.08%
2022/01/18	4	38.86	4	38.93	38.60	0	6,625	0.00%
2022/01/17	44	39.03	23.1	38.97	39.15	20.9	6,660	0.31%
2022/01/14	17.8	41.13	8	42.06	40.70	9.8	6,852	0.14%
2022/01/13	71.4	44.48	58.1	44.84	44.80	13.3	6,758	0.20%
2022/01/12	21	43.56	41	44.22	44.75	-20	6,393	-0.31%
2022/01/11	61	42.08	70	42.27	40.70	-9	6,084	-0.15%
2022/01/10	3	40.15	5	40.26	40.35	-2	5,842	-0.03%
2022/01/07	8	40.16	6	40.22	39.85	2	5,823	0.03%
2022/01/06	14	40.31	12	40.04	40.30	2	5,787	0.03%
2022/01/05	23	39.72	77	40.06	39.90	-54	5,732	-0.94%
2022/01/04	59	38.45	2	39.15	38.45	57	5,661	1.01%
2022/01/03	11	38.10	1	38.00	38.50	10	5,656	0.18%
2021/12/30	9	38.67	3	38.57	38.50	6	5,640	0.11%
2021/12/29	25	38.89	0	0.00	38.90	25	5,633	0.44%
2021/12/28	4	39.61	29	39.67	39.00	-25	5,632	-0.44%
2021/12/27	4.5	40.08	1	40.65	40.40	3.5	5,601	0.06%
2021/12/24	73.3	42.22	43	42.39	41.30	30.3	5,555	0.54%
2021/12/23	28.5	40.79	28	40.45	40.15	0.5	5,304	0.01%
2021/12/22	3	39.43	3	39.48	39.80	0	5,227	0.00%
2021/12/21	6	38.97	2	39.13	39.55	4	5,180	0.08%
2021/12/20	14	39.18	16.1	39.23	38.80	-2.1	5,119	-0.04%
2021/12/17	150.4	41.91	136.1	41.08	40.10	14.3	4,992	0.29%	大買/大賣/
2021/12/16	8	39.13	41.1	39.42	40.70	-33.1	4,447	-0.74%
2021/12/15	19.2	36.42	19.4	36.08	37.00	-0.2	4,339	0.00%
2021/12/14	12.4	34.15	1.2	35.74	33.65	11.2	4,164	0.27%
2021/12/13	7.2	34.71	7	35.33	35.00	0.2	4,211	0.00%
2021/12/09	0	0.00	4	35.03	33.85	-4	4,294	-0.09%
2021/12/08	2	34.25	0	0.00	34.45	2	4,358	0.05%
2021/12/07	3	33.47	0	0.00	33.55	3	4,483	0.07%
2021/12/03	0	0.00	1	35.00	34.20	-1	4,755	-0.02%
2021/12/02	2	34.40	5	33.80	33.30	-3	4,953	-0.06%
2021/12/01	1	34.45	0.2	32.70	34.50	0.8	5,089	0.01%
2021/11/29	2	31.58	0	0.00	32.35	2	5,180	0.04%
2021/11/26	2	32.53	9	32.51	32.30	-7	5,226	-0.13%
2021/11/25	0	0.00	5	33.75	33.50	-5	5,390	-0.09%
2021/11/24	1	33.35	0	0.00	33.75	1	5,404	0.02%
2021/11/23	42	35.34	33.1	34.36	33.95	8.9	5,384	0.17%
2021/11/22	0.1	34.89	2	35.00	34.60	-1.9	5,311	-0.04%
2021/11/19	9	34.21	10.1	34.93	34.95	-1.1	5,264	-0.02%
2021/11/18	1	35.20	11	34.35	34.25	-10	5,209	-0.19%
2021/11/17	10	35.16	6	34.88	34.55	4	5,174	0.08%
2021/11/16	0	0.00	2	33.68	33.45	-2	5,069	-0.04%
2021/11/15	2	32.45	4.1	33.15	33.20	-2.1	5,038	-0.04%
2021/11/12	7	33.57	19	33.26	32.50	-12	5,001	-0.24%
2021/11/11	29	32.78	36	33.07	32.90	-7	4,940	-0.14%
2021/11/10	43.1	31.11	38	31.39	32.40	5.1	4,855	0.11%
2021/11/09	32	32.12	5	32.07	31.85	27	4,719	0.57%
2021/11/08	72.2	33.80	9	34.46	33.50	63.2	4,617	1.37%
2021/11/05	43.3	37.21	4	37.31	37.20	39.3	4,459	0.88%
2021/11/04	56	37.16	28.1	37.58	38.15	28	4,313	0.65%
2021/11/03	14	34.63	15	34.52	34.70	-1	4,011	-0.02%
2021/11/02	18.1	34.12	12	34.72	34.30	6.1	3,942	0.15%
2021/11/01	16	36.00	9	36.21	35.05	7	3,830	0.18%
2021/10/29	66	33.60	19.2	34.15	35.00	46.9	3,623	1.29%
2021/10/28	0.2	32.82	120	32.66	32.85	-119.9	3,257	-3.68%	大賣/鉅額交易
2021/10/27	100	29.88	88	29.87	29.90	12	3,067	0.39%
2021/10/26	7.5	32.01	25	32.07	31.30	-17.5	2,990	-0.59%
2021/10/25	21.3	31.61	23	31.53	31.65	-1.7	2,902	-0.06%
2021/10/22	24.2	31.45	9	31.38	32.45	15.2	2,833	0.54%
2021/10/21	6	29.74	33	28.00	30.50	-27	2,545	-1.06%
2021/10/19	0	0.00	1	28.00	28.05	-1	2,424	-0.04%
2021/10/18	2	28.48	1	28.00	27.75	1	2,442	0.04%
2021/10/15	32	27.73	0	0.00	27.85	32	2,463	1.30%
2021/10/14	0	0.00	1	27.60	27.60	-1	2,544	-0.04%
2021/10/13	5	26.75	2	26.83	26.75	3	2,636	0.11%
2021/10/12	0	0.00	1	27.60	27.70	-1	2,678	-0.04%
2021/10/08	49	27.50	2	27.50	27.45	47	2,665	1.76%
2021/10/07	6	27.08	1	27.40	27.45	5	2,655	0.19%
2021/10/06	5	26.30	3	26.97	26.30	2	2,649	0.08%
2021/10/05	2	26.45	2	25.68	26.70	0	2,642	0.00%
2021/10/04	36	25.50	5	25.22	25.10	31	2,617	1.18%
2021/10/01	13	26.62	2	26.68	26.00	11	2,598	0.42%
2021/09/30	3	27.70	6	27.75	27.70	-3	2,574	-0.12%
2021/09/29	14	27.69	2	28.10	27.30	12	2,560	0.47%
2021/09/28	0	0.00	1	27.40	27.60	-1	2,543	-0.04%
2021/09/27	2	27.75	0	0.00	27.55	2	2,530	0.08%
2021/09/24	18	27.16	7	27.54	27.00	11	2,503	0.44%
2021/09/23	6	27.94	1	27.60	27.40	5	2,472	0.20%
2021/09/22	1	28.85	4	28.66	28.10	-3	2,427	-0.12%
2021/09/17	6	30.24	1	30.20	29.75	5	2,378	0.21%
2021/09/16	11	29.67	17	29.89	30.45	-6	2,306	-0.26%
2021/09/15	20	28.43	17	28.40	28.60	3	2,171	0.14%
2021/09/14	21	28.77	26	28.44	28.10	-5	2,081	-0.24%
2021/09/13	24	30.67	10	29.55	29.55	14	2,007	0.70%
2021/09/10	12	31.48	26.1	31.62	31.00	-14.1	1,915	-0.73%
2021/09/09	13	29.60	12	30.18	31.30	1	1,769	0.06%
2021/09/08	46	30.59	30	30.27	29.35	16	1,679	0.95%
2021/09/07	32	29.64	48	29.61	29.90	-16	1,467	-1.09%
2021/09/06	21	28.97	26	29.05	28.40	-5	1,228	-0.41%
2021/09/03	13	28.72	12	29.12	27.80	1	1,067	0.09%
2021/09/02	2	28.10	2	28.13	28.10	0	982	0.00%
2021/09/01	4.1	28.01	15	28.28	27.90	-11	933	-1.17%
2021/08/31	70	27.58	89	27.81	27.75	-19	873	-2.18%
2021/08/30	0	0.00	6.2	28.20	28.20	-6.2	688	-0.89%
2021/08/27	2	25.65	0.3	25.65	25.65	1.7	663	0.26%
2021/08/26	0	0.00	12	23.20	23.35	-12	653	-1.84%
2021/08/20	1	20.30	1	20.40	20.30	0	656	0.00%
2021/08/19	1	20.25	0	0.00	20.25	1	658	0.15%
2021/08/18	1.1	20.17	0	0.00	20.80	1.1	660	0.16%
2021/08/17	2	20.23	0	0.00	20.30	2	667	0.30%
2021/08/16	1	20.65	0	0.00	20.60	1	674	0.15%
2021/08/13	2	21.68	5	21.40	21.20	-3	677	-0.44%
2021/08/12	16	21.63	0	0.00	21.35	16	683	2.34%
2021/08/11	0	0.00	1	22.00	21.90	-1	682	-0.15%
2021/08/10	0	0.00	1	22.10	22.45	-1	688	-0.15%
2021/08/09	0.1	22.95	0	0.00	22.45	0.1	694	0.01%
2021/08/06	0	23.40	0	0.00	23.25	0	697	0.00%
2021/08/05	0	0.00	2	23.40	23.40	-2	711	-0.28%
2021/08/03	0.1	23.75	0	0.00	23.65	0.1	765	0.01%
2021/07/30	0	0.00	1	23.05	23.05	-1	802	-0.12%
2021/07/28	0.1	22.95	0	0.00	23.10	0.1	852	0.01%
2021/07/27	0	0.00	0.7	25.20	24.25	-0.7	888	-0.07%
2021/07/26	3.2	25.23	0	0.00	24.90	3.2	901	0.35%
2021/07/23	6	25.44	3	26.05	25.35	3	914	0.33%
2021/07/22	1	26.10	2	26.35	26.30	-1	909	-0.11%
2021/07/21	7	25.92	16	26.05	26.45	-9	907	-0.99%
2021/07/20	7	26.66	4	25.80	26.35	3	889	0.34%
2021/07/19	5	24.98	14	25.18	26.00	-9	821	-1.10%
2021/07/16	2	22.10	0.3	22.11	23.65	1.7	756	0.22%
2021/07/14	1	21.65	0	0.00	21.45	1	850	0.12%
2021/07/12	1	21.70	2	21.68	21.90	-1	985	-0.10%
2021/07/09	0.3	21.25	0	0.00	20.90	0.3	1,012	0.03%
2021/07/06	6	21.48	1	22.05	21.15	5	1,093	0.46%
2021/07/05	2	21.30	0	0.00	21.30	2	1,092	0.18%
2021/07/01	0	0.00	4	20.90	20.70	-4	1,106	-0.36%
2021/06/28	3	21.10	0	0.00	21.05	3	1,116	0.27%
2021/06/22	0	0.00	2	20.85	20.70	-2	1,125	-0.18%
2021/06/21	2	20.90	0	0.00	20.90	2	1,127	0.18%
2021/06/18	0	0.00	2	22.05	21.90	-2	1,137	-0.18%
2021/06/17	0	0.00	3	21.85	21.90	-3	1,135	-0.26%
2021/06/15	3	21.95	0	0.00	22.00	3	1,135	0.26%
2021/06/11	0	0.00	2	22.25	21.95	-2	1,133	-0.18%
2021/06/08	5	21.30	0	0.00	21.60	5	1,127	0.44%
2021/06/07	6	21.71	0	0.00	21.25	6	1,125	0.53%
2021/06/02	5	21.85	12	22.15	21.75	-7	1,118	-0.63%
2021/06/01	12	22.09	0	0.00	22.35	12	1,117	1.07%
2021/05/28	0	0.00	1	22.20	22.00	-1	1,106	-0.09%
2021/05/27	1	22.00	0	0.00	21.90	1	1,102	0.09%
2021/05/25	1	21.70	0	0.00	21.40	1	1,096	0.09%
2021/05/21	0.1	21.35	0	0.00	21.50	0.1	1,083	0.01%
2021/05/20	0	0.00	1	20.70	20.60	-1	1,076	-0.09%
2021/05/14	2	19.43	2	19.50	19.50	0	1,041	0.00%
2021/05/13	0.1	18.95	1	19.00	19.20	-0.9	1,034	-0.09%
2021/05/12	1	19.00	1	19.50	19.10	0	1,020	0.00%
2021/05/11	3	21.07	0	0.00	21.10	3	995	0.30%
2021/05/10	4	22.65	1	23.15	22.95	3	961	0.31%
2021/05/07	1	22.60	0	0.00	22.90	1	941	0.11%
2021/05/06	1	22.80	0	0.00	22.25	1	921	0.11%
2021/05/05	1	22.40	0	0.00	22.45	1	899	0.11%
2021/04/28	2	26.83	0	0.00	26.80	2	758	0.26%
2021/04/27	0	0.00	1	26.95	26.80	-1	738	-0.14%
2021/04/26	0	0.00	2	27.20	27.20	-2	714	-0.28%
2021/04/23	4	28.28	0	0.00	28.45	4	679	0.59%
2021/04/22	30	28.15	8	28.29	26.60	22	659	3.34%
2021/04/21	5	30.96	2	31.10	29.00	3	620	0.48%
2021/04/20	9	32.59	0	0.00	32.00	9	547	1.64%
2021/04/19	2	31.00	8	30.60	31.45	-6	499	-1.20%
2021/04/16	7	28.84	7	30.00	29.65	0	428	0.00%
2021/04/13	1	26.50	0	0.00	26.20	1	299	0.33%
2021/04/12	0	0.00	5	24.60	25.65	-5	256	-1.95%
2021/03/26	0	0.00	20	21.84	21.95	-20	201	-9.91%
2021/03/25	1	21.90	0	0.00	21.90	1	198	0.50%
2021/03/24	1	22.40	0	0.00	22.50	1	198	0.50%
2021/03/11	0	0.00	5	21.45	21.35	-5	231	-2.16%
2021/03/05	5	21.30	0	0.00	21.20	5	251	1.99%
2021/03/04	15	21.28	0	0.00	21.40	15	253	5.93%
2021/03/02	0	0.00	21.2	21.96	21.80	-21.2	262	-8.07%
2021/02/26	0.3	22.00	10	22.00	22.20	-9.7	262	-3.69%
2021/02/24	9	22.53	0	0.00	22.50	9	265	3.39%
2021/02/23	7	22.20	2	22.20	22.20	5	275	1.81%
2021/02/17	1	21.00	0	0.00	21.55	1	272	0.37%
2021/02/04	0.2	21.30	0	0.00	21.45	0.2	268	0.07%
2021/01/14	0	0.00	1	22.85	22.60	-1	292	-0.34%
2021/01/13	7	23.00	0	0.00	23.00	7	288	2.43%
2021/01/12	2	23.00	1	23.15	23.00	1	282	0.35%
2020/12/30	1	22.05	0	0.00	22.20	1	258	0.39%
2020/12/10	0	0.00	10	22.60	22.55	-10	248	-4.03%
2020/11/30	4	24.05	0	0.00	24.05	4	194	2.05%
2020/11/27	13	24.20	6	24.03	24.00	7	191	3.66%
2020/11/26	15	23.84	2	23.85	24.30	13	192	6.75%
2020/11/18	0	0.00	1	21.95	21.95	-1	178	-0.56%
2020/11/06	0	0.00	1	22.60	21.50	-1	204	-0.49%
2020/09/23	1	21.45	0	0.00	21.20	1	243	0.41%
2020/09/22	2	21.75	0	0.00	21.60	2	243	0.82%
2020/09/21	1	22.10	0	0.00	22.20	1	242	0.41%
2020/09/17	1	22.20	0	0.00	22.25	1	251	0.40%
2020/09/11	3	21.93	0	0.00	21.90	3	338	0.89%
2020/09/10	9	22.38	0	0.00	22.30	9	340	2.64%
2020/09/08	8	22.49	0	0.00	22.45	8	346	2.31%
2020/09/07	5	22.54	0	0.00	22.40	5	349	1.43%
2020/09/04	2	22.30	0	0.00	22.45	2	357	0.56%
2020/09/03	2	22.95	0	0.00	22.75	2	358	0.56%
2020/09/01	2	22.30	0	0.00	22.35	2	358	0.56%
2020/08/31	1	22.70	0	0.00	22.70	1	357	0.28%
2020/08/28	3	22.35	0	0.00	22.35	3	354	0.85%
2020/08/26	1	22.30	2	22.50	22.25	-1	350	-0.29%
2020/08/25	2	22.65	0	0.00	22.70	2	348	0.57%
2020/08/24	3	21.40	0	0.00	21.45	3	341	0.88%
2020/08/13	9	22.73	9	22.20	22.05	0	329	0.00%
2020/08/11	1	21.30	0	0.00	21.20	1	325	0.31%
2020/08/07	1	22.95	0	0.00	22.80	1	327	0.31%
2020/08/05	1	23.00	0	0.00	23.25	1	329	0.30%
2020/08/04	1	23.00	0	0.00	23.10	1	331	0.30%
2020/07/30	2	23.30	0	0.00	23.35	2	353	0.57%
2020/07/28	2	22.55	0	0.00	22.40	2	357	0.56%
2020/07/27	2	23.10	0	0.00	22.90	2	360	0.55%
2020/07/17	1	23.85	0	0.00	23.60	1	366	0.27%
2020/07/15	2	24.40	0	0.00	24.35	2	365	0.55%
2020/07/14	0	0.00	5	24.67	24.70	-5	369	-1.35%
2020/07/13	10	25.17	1	24.95	24.95	9	367	2.45%
2020/07/10	0	0.00	1	24.40	24.35	-1	361	-0.28%
2020/06/30	0	0.00	8	23.53	23.45	-8	371	-2.15%
2020/06/23	8	25.14	0	0.00	24.75	8	385	2.08%
2020/06/22	0	0.00	1	22.85	23.30	-1	311	-0.32%
2020/06/16	1	22.00	0	0.00	21.85	1	310	0.32%
2020/06/11	3	23.03	0	0.00	23.00	3	316	0.95%
2020/06/04	1	23.50	0	0.00	23.60	1	332	0.30%
2020/06/03	1	23.70	0	0.00	23.70	1	336	0.30%
2020/05/22	1	23.25	0	0.00	23.65	1	342	0.29%
2020/05/14	1	24.60	0	0.00	24.55	1	338	0.30%
2020/05/13	1	24.80	0	0.00	25.05	1	329	0.30%
2020/05/12	1	24.90	0	0.00	25.10	1	332	0.30%
2020/05/11	2	25.48	0	0.00	25.35	2	330	0.60%
2020/05/07	0	0.00	1	24.30	25.00	-1	319	-0.31%
2020/05/06	2	23.58	0	0.00	23.80	2	315	0.63%
2020/05/04	0	0.00	1	23.70	23.75	-1	322	-0.31%
2020/04/29	2	24.18	0	0.00	24.25	2	339	0.59%
2020/04/28	2	23.10	0	0.00	23.20	2	346	0.58%
2020/04/23	2	23.20	0	0.00	23.00	2	397	0.50%
2020/04/10	3	23.43	0	0.00	23.60	3	474	0.63%
2020/04/09	0	0.00	1	23.70	23.55	-1	480	-0.21%
2020/04/07	1	23.35	0	0.00	23.25	1	480	0.21%
2020/03/24	8	16.39	0	0.00	16.45	8	453	1.76%
2020/03/19	5	14.75	0	0.00	14.75	5	469	1.06%
2020/03/17	3	17.20	0	0.00	17.00	3	624	0.48%
2020/03/16	9	18.53	0	0.00	17.85	9	687	1.31%
2020/03/13	3	19.50	0	0.00	19.80	3	679	0.44%
2020/03/12	3	21.45	0	0.00	21.50	3	675	0.44%
2020/03/02	0	0.00	1	24.40	24.10	-1	666	-0.15%
2020/02/27	3	25.30	0	0.00	24.90	3	660	0.45%
2020/02/26	3	25.75	0	0.00	25.80	3	661	0.45%
2020/02/24	3	26.15	0	0.00	26.05	3	674	0.45%
2020/02/21	5	26.90	0	0.00	26.85	5	683	0.73%
2020/02/20	1	27.00	0	0.00	27.10	1	694	0.14%
2020/02/18	1	27.30	0	0.00	27.10	1	735	0.14%
2020/02/13	3	26.70	0	0.00	26.70	3	737	0.41%
2020/02/12	0	0.00	2	27.00	26.70	-2	741	-0.27%
2020/02/07	1	26.80	0	0.00	26.35	1	761	0.13%
2020/02/05	2	26.73	0	0.00	26.85	2	772	0.26%
2020/02/03	2	24.30	0	0.00	25.05	2	762	0.26%
2020/01/31	3	27.00	0	0.00	27.00	3	742	0.40%
2020/01/30	10	27.93	0	0.00	27.45	10	736	1.36%
2020/01/20	5	29.90	5	30.60	30.45	0	720	0.00%
2020/01/17	1	31.30	3	31.07	30.60	-2	713	-0.28%
2020/01/16	0	0.00	3	31.02	30.50	-3	694	-0.43%
2020/01/14	1	30.00	0	0.00	29.90	1	673	0.15%
2020/01/13	0	0.00	2	30.98	30.30	-2	669	-0.30%
2020/01/10	0	0.00	6	29.35	29.25	-6	635	-0.94%
2020/01/09	0	0.00	1	28.80	28.80	-1	645	-0.16%
2020/01/08	9	28.34	0	0.00	28.55	9	691	1.30%
2020/01/07	4	28.78	0	0.00	28.80	4	719	0.56%
2020/01/03	0	0.00	3	29.42	29.95	-3	726	-0.41%
2020/01/02	9	29.89	0	0.00	29.95	9	720	1.25%
2019/12/30	6	29.12	0	0.00	29.20	6	739	0.81%
2019/12/26	0	0.00	6	29.40	29.20	-6	754	-0.80%
2019/12/24	0	0.00	2	28.63	28.90	-2	758	-0.26%
2019/12/20	6	29.05	0	0.00	28.70	6	760	0.79%
2019/12/19	0	0.00	4	29.10	28.70	-4	765	-0.52%
2019/12/16	12	28.75	10	28.75	28.55	2	778	0.26%
2019/12/13	0	0.00	4	29.55	28.25	-4	769	-0.52%
2019/12/12	15	31.17	8	30.74	29.40	7	749	0.93%
2019/12/11	0	0.00	1	31.30	31.35	-1	618	-0.16%
2019/11/20	1	28.55	1	28.65	28.40	0	996	0.00%
2019/11/19	1	29.50	0	0.00	29.45	1	988	0.10%
2019/11/18	3	29.87	1	28.70	29.85	2	982	0.20%
2019/11/12	1	28.00	0	0.00	28.50	1	966	0.10%
2019/11/07	1	26.50	0	0.00	26.85	1	1,019	0.10%
2019/10/28	0	0.00	1	29.15	29.25	-1	1,101	-0.09%
2019/10/24	1	28.55	0	0.00	28.70	1	1,190	0.08%
2019/10/18	1	29.80	0	0.00	29.65	1	1,458	0.07%
2019/10/17	0	0.00	3	29.95	30.15	-3	1,454	-0.21%
2019/10/16	3	31.30	0	0.00	30.25	3	1,450	0.21%
2019/10/15	0	0.00	4	29.75	31.00	-4	1,409	-0.28%
2019/10/07	0	0.00	12	28.24	28.85	-12	1,411	-0.85%
2019/10/04	2	28.60	26	29.45	28.40	-24	1,412	-1.70%
2019/10/03	6	28.52	3	28.73	29.40	3	1,405	0.21%
2019/09/27	3	27.73	0	0.00	27.50	3	1,408	0.21%
2019/09/25	2	28.10	0	0.00	28.70	2	1,414	0.14%
2019/09/16	2	27.83	0	0.00	27.70	2	1,379	0.15%
2019/09/12	7	28.02	0	0.00	28.10	7	1,378	0.51%
2019/09/11	1	28.00	0	0.00	28.40	1	1,398	0.07%
2019/09/10	1	28.00	0	0.00	27.90	1	1,376	0.07%
2019/09/09	24	29.41	0	0.00	28.25	24	1,372	1.75%
2019/09/06	0	0.00	1	28.90	29.05	-1	1,356	-0.07%
2019/09/05	0	0.00	1	29.45	29.70	-1	1,328	-0.08%
2019/09/04	3	29.13	22	28.36	29.35	-19	1,279	-1.48%
2019/09/03	0	0.00	5	25.70	26.70	-5	1,178	-0.42%
2019/08/28	0	0.00	1	25.45	24.55	-1	1,208	-0.08%
2019/08/27	0	0.00	1	24.50	25.55	-1	1,207	-0.08%
2019/08/26	1	24.25	0	0.00	24.20	1	1,241	0.08%
2019/08/22	1	25.10	5	24.95	24.65	-4	1,284	-0.31%
2019/08/21	1	24.45	0	0.00	24.30	1	1,291	0.08%
2019/08/15	8	25.16	0	0.00	24.40	8	1,277	0.63%
2019/08/13	0	0.00	4	27.40	26.50	-4	1,242	-0.32%
2019/08/12	1	25.50	1	26.15	26.80	0	1,211	0.00%
2019/08/08	1	26.35	0	0.00	26.25	1	1,192	0.08%
2019/08/07	5	26.79	4	26.35	26.45	1	1,180	0.08%
2019/08/06	1	25.00	2	23.90	26.00	-1	1,150	-0.09%
2019/08/05	1	24.10	0	0.00	25.00	1	1,136	0.09%
2019/07/30	1	25.55	0	0.00	25.40	1	1,138	0.09%
2019/07/29	1	25.70	0	0.00	25.30	1	1,125	0.09%
2019/07/26	5	27.15	0	0.00	26.55	5	1,101	0.45%
2019/07/24	4	26.85	2	26.40	25.75	2	1,013	0.20%
2019/07/23	10	24.45	0	0.00	25.70	10	880	1.14%
2019/07/22	22	23.22	5	23.31	23.40	17	806	2.11%
2019/07/19	0	0.00	1	22.20	21.90	-1	790	-0.13%
2019/07/18	0	0.00	2	21.60	21.60	-2	804	-0.25%
2019/07/17	0	0.00	1	21.80	22.00	-1	807	-0.12%
2019/07/15	4	21.26	4	21.20	21.20	0	853	0.00%
2019/07/12	2	21.55	1	21.80	21.50	1	898	0.11%
2019/07/11	0	0.00	11	22.85	21.90	-11	938	-1.17%
2019/07/09	4	22.25	0	0.00	21.85	4	980	0.41%
2019/07/08	6	21.60	5	21.60	22.25	1	1,028	0.10%
2019/07/05	1	20.65	5	20.71	20.65	-4	1,033	-0.39%
2019/07/03	4	20.70	0	0.00	20.55	4	1,045	0.38%
2019/07/02	5	21.60	3	21.00	20.80	2	1,046	0.19%
2019/07/01	0	0.00	2	20.48	20.55	-2	1,033	-0.19%
2019/06/27	0	0.00	2	20.75	20.45	-2	1,035	-0.19%
2019/06/26	0	0.00	2	20.00	20.35	-2	1,044	-0.19%
2019/06/25	0	0.00	2	19.73	19.60	-2	1,053	-0.19%
2019/06/21	2	20.10	1	20.20	19.80	1	1,064	0.09%
2019/06/20	0	0.00	1	20.40	20.10	-1	1,059	-0.09%
2019/06/19	4	21.20	6	21.19	20.35	-2	1,054	-0.19%
2019/06/18	1	20.65	4	20.55	20.45	-3	1,021	-0.29%
2019/06/17	2	20.90	1	21.20	20.60	1	1,017	0.10%
2019/06/14	20	22.24	0	0.00	20.85	20	1,002	1.99%
2019/06/11	2	21.90	3	22.30	22.00	-1	934	-0.11%
2019/06/10	1	20.50	0	0.00	20.50	1	887	0.11%
2019/06/06	4	20.73	0	0.00	20.60	4	881	0.45%
2019/06/05	0	0.00	6	20.66	21.15	-6	867	-0.69%
2019/05/31	2	20.45	0	0.00	20.10	2	802	0.25%
2019/05/30	3	20.00	0	0.00	20.35	3	758	0.40%
2019/05/28	0	0.00	32	19.30	19.30	-32	715	-4.48%
2019/05/27	5	17.40	0	0.00	17.55	5	707	0.71%
2019/05/24	10	17.42	0	0.00	17.60	10	734	1.36%
2019/05/21	0	0.00	1	18.35	18.45	-1	740	-0.14%
2019/05/15	17	18.58	0	0.00	18.70	17	750	2.27%
2019/05/13	0	0.00	1	18.55	19.05	-1	742	-0.13%
2019/05/10	1	20.50	0	0.00	19.40	1	738	0.14%
2019/05/07	0	0.00	1	21.10	21.10	-1	705	-0.14%
2019/05/06	1	21.60	0	0.00	21.65	1	694	0.14%
2019/04/29	0	0.00	2	21.90	21.10	-2	686	-0.29%
2019/04/26	1	22.00	0	0.00	22.20	1	696	0.14%
2019/04/25	0	0.00	2	22.70	22.80	-2	688	-0.29%
2019/04/24	0	0.00	1	22.85	23.80	-1	670	-0.15%
2019/04/22	4	21.93	0	0.00	22.10	4	643	0.62%
2019/04/19	0	0.00	1	22.25	22.00	-1	631	-0.16%
2019/04/18	3	22.92	6	22.00	22.55	-3	591	-0.51%
2019/04/17	6	20.98	11	21.00	21.00	-5	547	-0.91%
2019/04/15	11	18.32	45	19.06	19.55	-34	471	-7.21%
2019/04/12	8	17.34	34	17.50	17.80	-26	424	-6.12%
2019/04/11	3	15.50	7	15.96	16.20	-4	362	-1.10%
2019/04/03	0	0.00	1	14.35	14.30	-1	336	-0.30%
2019/03/29	2	14.75	2	14.55	14.40	0	331	0.00%
2019/03/28	5	14.33	8	14.44	14.30	-3	320	-0.94%
2019/03/21	0	0.00	12	13.99	13.80	-12	297	-4.03%
2019/03/20	0	0.00	6	13.95	13.80	-6	295	-2.03%
2019/03/19	1	13.75	0	0.00	13.70	1	296	0.34%
2019/03/18	18	13.78	0	0.00	13.80	18	308	5.84%
2019/03/14	1	14.25	0	0.00	14.25	1	305	0.33%
2019/03/12	2	14.45	8	14.35	14.25	-6	304	-1.97%
2019/03/11	0	0.00	3	14.63	14.45	-3	302	-0.99%
2019/03/08	0	0.00	1	14.40	14.40	-1	287	-0.35%
2019/03/07	0	0.00	1	14.45	14.40	-1	288	-0.35%
2019/03/04	4	14.53	0	0.00	14.45	4	287	1.39%
2019/02/27	2	14.50	0	0.00	14.60	2	288	0.69%
2019/02/22	2	14.95	0	0.00	14.90	2	255	0.78%
2019/02/19	2	14.95	2	15.23	14.90	0	243	0.00%
2019/02/18	2	15.10	20	14.98	15.00	-18	241	-7.46%
2019/02/15	11	14.05	0	0.00	14.00	11	231	4.75%
2019/02/14	7	14.10	0	0.00	14.15	7	229	3.06%
2019/02/13	4	14.10	2	14.35	14.25	2	228	0.88%
2019/01/25	1	14.30	0	0.00	14.35	1	217	0.46%
2019/01/24	0	0.00	2	14.20	14.25	-2	211	-0.94%
2019/01/18	8	14.16	6	14.20	14.15	2	198	1.01%
2019/01/04	30	13.05	0	0.00	13.10	30	162	18.45%
2019/01/02	0	0.00	1	13.35	13.35	-1	162	-0.62%
2018/12/26	0	0.00	2	13.43	13.30	-2	155	-1.29%
2018/11/29	7	14.86	0	0.00	14.80	7	104	6.67%
2018/11/28	10	15.10	0	0.00	15.00	10	107	9.31%
2018/11/09	5	15.70	0	0.00	15.60	5	315	1.59%
2018/10/12	25	16.10	0	0.00	16.10	25	292	8.55%
2018/09/03	0	0.00	10	23.04	21.75	-10	264	-3.78%
2018/08/31	10	23.25	4	23.70	23.00	6	271	2.21%
2018/08/30	7	22.89	2	23.20	23.20	5	286	1.75%
2018/08/28	0	0.00	6	23.85	22.15	-6	258	-2.32%
2018/08/27	6	22.44	0	0.00	22.60	6	229	2.61%
2018/08/23	0	0.00	2	21.40	20.25	-2	198	-1.01%
2018/08/22	3	23.20	1	23.75	21.85	2	186	1.07%
2018/08/20	0	0.00	2	21.53	21.65	-2	142	-1.40%
2018/08/17	2	21.55	0	0.00	21.50	2	125	1.60%
2018/06/08	10	21.76	8	21.36	20.90	2	108	1.85%
2018/05/10	0	0.00	1	21.80	21.40	-1	68	-1.46%
2018/05/09	1	21.55	0	0.00	21.55	1	60	1.67%