佳必琪 (6197)-國泰-板橋券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
136.0
漲跌
▼15.0
漲幅
-9.93%
成交量
11,638張
產業
上市電子零組件類股
192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

佳必琪 (6197)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	44.7	140.44	12.8	142.33	136.00	31.9	4,389	0.73%
2024/04/18	6.6	151.94	4.2	153.30	151.00	2.4	4,203	0.06%
2024/04/17	10	151.80	7.1	154.12	151.00	2.9	4,190	0.07%
2024/04/16	13.2	152.05	0.4	150.53	150.50	12.9	4,164	0.31%
2024/04/15	9.9	167.98	1.4	170.24	167.00	8.5	4,132	0.20%
2024/04/12	5.6	173.16	11	173.95	175.00	-5.4	4,112	-0.13%
2024/04/11	9.1	169.87	5.5	169.11	169.00	3.6	4,076	0.09%
2024/04/10	10.6	169.37	10.1	173.19	174.50	0.5	4,060	0.01%
2024/04/09	12	162.79	15.7	164.94	167.50	-3.6	4,032	-0.09%
2024/04/08	10.5	166.04	5.4	163.54	163.00	5.1	4,002	0.13%
2024/04/03	11	159.14	17	164.26	171.00	-6	3,953	-0.15%
2024/04/02	103.1	155.24	96.1	156.25	155.50	7	3,898	0.18%	大買/
2024/04/01	14.6	151.07	39.4	151.82	152.50	-24.7	3,530	-0.70%
2024/03/29	3	139.00	4.3	139.00	139.00	-1.3	3,283	-0.04%
2024/03/28	0	0.00	7.1	126.50	126.50	-7.1	3,236	-0.22%
2024/03/27	58.5	114.18	61.7	114.98	115.00	-3.1	3,203	-0.10%
2024/03/26	74.5	113.05	58	112.81	111.50	16.5	3,075	0.54%
2024/03/25	29	108.90	57.3	110.21	113.50	-28.3	2,871	-0.98%
2024/03/22	55.6	105.17	47	105.27	103.50	8.6	2,755	0.31%
2024/03/21	53.4	99.76	56.4	99.58	100.50	-3	2,667	-0.11%
2024/03/20	26.1	102.71	21	103.21	102.50	5.1	2,577	0.20%
2024/03/19	16.4	103.95	6	104.42	103.00	10.4	2,564	0.41%
2024/03/18	10	104.30	7	104.57	103.50	3	2,560	0.12%
2024/03/15	6	104.17	12	105.38	103.00	-6	2,566	-0.23%
2024/03/14	20	105.85	19	106.08	105.50	1	2,548	0.04%
2024/03/13	15.1	107.68	19.1	108.88	108.50	-4	2,570	-0.15%
2024/03/12	13.8	106.86	11	107.45	108.00	2.8	2,605	0.11%
2024/03/11	28.1	107.33	11.3	107.50	105.50	16.8	2,590	0.65%
2024/03/08	69.3	112.83	112.1	115.15	102.50	-42.8	2,517	-1.70%	大賣/
2024/03/07	91.2	115.58	42.4	114.44	113.00	48.7	2,213	2.20%
2024/03/06	103.1	111.44	115.3	113.17	116.00	-12.3	1,972	-0.62%	大買/大賣/
2024/03/05	16	97.52	52.2	101.81	105.50	-36.2	1,649	-2.19%
2024/03/04	23	95.17	28	95.95	96.00	-5	1,599	-0.31%
2024/03/01	34.5	94.22	9	94.16	93.60	25.5	1,584	1.61%
2024/02/29	10	93.89	33.6	93.21	95.30	-23.6	1,603	-1.47%
2024/02/27	18	91.60	12	91.17	90.70	6	1,602	0.37%
2024/02/26	5	90.12	5	90.44	89.90	0	1,615	0.00%
2024/02/23	8.1	91.07	34	91.17	90.60	-25.9	1,641	-1.58%
2024/02/22	16	90.71	12.1	90.98	89.70	3.9	1,670	0.23%
2024/02/21	23.1	90.04	18.2	89.92	89.60	5	1,701	0.29%
2024/02/20	16.3	91.82	18.5	91.69	91.20	-2.3	1,707	-0.13%
2024/02/19	18.4	92.28	10.3	92.54	92.50	8.1	1,694	0.47%
2024/02/16	41.6	92.17	34	92.56	92.80	7.6	1,697	0.45%
2024/02/15	8	86.66	20.1	87.48	87.50	-12.1	1,609	-0.75%
2024/02/05	8.4	79.32	6	79.68	79.60	2.4	1,585	0.15%
2024/02/02	4	78.90	4	79.13	78.90	0	1,607	0.00%
2024/02/01	3.5	79.46	2	79.35	79.10	1.5	1,657	0.09%
2024/01/31	7	80.00	6	80.25	79.80	1	1,788	0.06%
2024/01/30	6	80.45	3	80.37	79.80	3	1,921	0.16%
2024/01/29	3	80.07	6	80.40	80.80	-3	2,001	-0.15%
2024/01/26	5	79.52	0	0.00	79.30	5	2,158	0.23%
2024/01/25	10	79.76	3	79.63	79.50	7	2,260	0.31%
2024/01/24	6	80.13	2	80.65	80.10	4	2,319	0.17%
2024/01/23	9	80.32	4	80.73	80.30	5	2,364	0.21%
2024/01/22	6	80.38	7	80.57	80.60	-1	2,406	-0.04%
2024/01/19	12	78.87	4	79.23	78.90	8	2,467	0.32%
2024/01/18	10	77.83	22	77.95	78.20	-12	2,577	-0.47%
2024/01/17	4	79.28	2	80.30	78.50	2	2,773	0.07%
2024/01/16	12	79.78	3	80.10	79.80	9	2,985	0.30%
2024/01/15	1	80.30	2	80.95	81.00	-1	3,033	-0.03%
2024/01/12	8	79.66	2	80.20	80.00	6	3,045	0.20%
2024/01/11	19	79.69	19	79.95	80.40	0	3,058	0.00%
2024/01/10	21	80.46	17	80.66	79.90	4	3,085	0.13%
2024/01/09	8	80.75	8	80.91	80.20	0	3,107	0.00%
2024/01/08	12	81.38	6	81.47	81.10	6	3,111	0.19%
2024/01/05	11	80.98	7	80.73	80.60	4	3,136	0.13%
2024/01/04	11	81.53	6.1	81.53	81.30	4.9	3,182	0.15%
2024/01/03	16.1	82.49	5	83.36	82.40	11.1	3,225	0.34%
2024/01/02	7	83.14	6	83.17	83.40	1	3,220	0.03%
2023/12/29	5	83.52	3	83.97	84.10	2	3,217	0.06%
2023/12/28	24	84.27	2	84.95	83.60	22	3,221	0.68%
2023/12/27	8	84.14	5	84.02	84.00	3	3,227	0.09%
2023/12/26	8	84.04	6	84.18	83.90	2	3,248	0.06%
2023/12/25	4.2	83.60	4	84.33	83.20	0.2	3,258	0.01%
2023/12/22	8	83.81	5	84.06	83.50	3	3,268	0.09%
2023/12/21	14	84.29	5.1	84.64	84.00	8.9	3,298	0.27%
2023/12/20	13	85.65	4.3	85.79	85.70	8.7	3,350	0.26%
2023/12/19	18.4	84.89	22	84.90	85.50	-3.6	3,364	-0.11%
2023/12/18	26	86.62	14	86.92	86.30	12	3,353	0.36%
2023/12/15	16	87.25	23	86.45	86.40	-7	3,382	-0.21%
2023/12/14	26.5	88.57	23	88.98	87.60	3.5	3,372	0.10%
2023/12/13	13	88.86	24.3	89.74	88.60	-11.3	3,350	-0.34%
2023/12/12	16	91.03	2	90.02	89.40	14	3,341	0.42%
2023/12/11	7	92.03	8	92.03	92.00	-1	3,332	-0.03%
2023/12/08	36.3	91.51	47	91.56	91.20	-10.7	3,314	-0.32%
2023/12/07	49	93.90	94	93.03	91.80	-45	3,246	-1.39%
2023/12/06	19	92.09	28	92.32	91.90	-9	3,119	-0.29%
2023/12/05	23	88.31	13	88.46	89.50	10	3,072	0.33%
2023/12/04	16.1	92.03	18	91.88	90.90	-2	3,037	-0.06%
2023/12/01	5	91.24	11	91.47	91.50	-6	3,027	-0.20%
2023/11/30	28	91.08	28.3	91.20	90.80	-0.3	3,022	-0.01%
2023/11/29	22	90.83	30	91.47	90.80	-8	2,992	-0.27%
2023/11/28	10	87.93	19	88.23	89.00	-9	2,953	-0.30%
2023/11/27	54.1	88.54	26.1	88.19	87.00	28	2,925	0.96%
2023/11/24	39	91.10	36.2	91.35	91.00	2.8	2,875	0.10%
2023/11/22	20	89.12	20	88.94	89.80	0	2,772	0.00%
2023/11/21	42.1	89.70	16	88.49	87.80	26.1	2,740	0.95%
2023/11/20	37.1	88.92	40	88.24	90.00	-3	2,694	-0.11%
2023/11/17	20	85.88	10	85.68	85.10	10	2,639	0.38%
2023/11/16	10.6	86.46	9.1	86.63	87.00	1.5	2,639	0.06%
2023/11/15	17	86.60	14	87.10	86.00	3	2,656	0.11%
2023/11/14	6.1	85.84	5	86.10	86.10	1.1	2,639	0.04%
2023/11/13	19.4	87.18	12	87.98	86.10	7.4	2,632	0.28%
2023/11/10	16.1	87.71	17	87.99	87.20	-0.9	2,610	-0.03%
2023/11/09	32.2	89.34	30	89.47	88.70	2.2	2,592	0.08%
2023/11/08	59	89.77	60	89.67	89.40	-1	2,553	-0.04%
2023/11/07	67.6	86.84	32	87.51	85.30	35.6	2,438	1.46%
2023/11/06	54	93.33	28	93.27	94.00	26	2,324	1.12%
2023/11/03	115.3	91.80	93	92.01	90.90	22.3	2,272	0.98%	大買/
2023/11/02	54	88.75	44	89.13	88.30	10	2,226	0.45%
2023/11/01	35.1	85.32	29	85.57	86.20	6.1	2,176	0.28%
2023/10/31	34	84.28	21	83.79	83.10	13	2,121	0.61%
2023/10/30	30	84.02	24	84.87	85.00	6	2,104	0.29%
2023/10/27	44	83.45	52	83.74	83.30	-8	2,075	-0.39%
2023/10/26	72	85.51	58.1	85.66	83.90	14	2,027	0.69%
2023/10/25	65	86.60	101.8	86.58	87.00	-36.8	1,926	-1.91%	大賣/
2023/10/24	86	81.39	133	81.72	82.90	-47	1,753	-2.68%	大賣/
2023/10/23	4	74.93	21	77.76	78.90	-17	1,551	-1.10%
2023/10/20	14	70.17	8	70.74	71.80	6	1,526	0.39%
2023/10/19	14.1	71.08	23	71.34	72.40	-8.9	1,529	-0.58%
2023/10/18	56	72.24	8	72.34	72.10	48	1,542	3.11%
2023/10/17	21	76.23	25	77.26	75.00	-4	1,544	-0.26%
2023/10/16	2	77.65	1.5	77.93	77.70	0.5	1,618	0.03%
2023/10/13	7	78.50	12	78.31	78.10	-5	1,781	-0.28%
2023/10/12	12	77.10	26	77.14	78.80	-14	1,773	-0.79%
2023/10/11	31	75.17	13	75.78	75.00	18	1,743	1.03%
2023/10/06	23	72.17	6	71.92	71.70	17	1,707	1.00%
2023/10/05	13	73.08	3	72.47	72.10	10	1,725	0.58%
2023/10/04	6	72.95	5	72.30	73.20	1	1,753	0.06%
2023/10/03	1	73.20	1	74.00	72.70	0	1,757	0.00%
2023/10/02	10	73.68	9	74.24	74.00	1	1,760	0.06%
2023/09/28	0	0.00	1	72.90	72.80	-1	1,755	-0.06%
2023/09/27	1	70.50	1	70.80	71.30	0	1,765	0.00%
2023/09/26	19	72.37	4	73.08	71.50	15	1,781	0.84%
2023/09/25	34	73.69	44	73.59	74.50	-10	1,789	-0.56%
2023/09/22	8.1	70.01	23	69.84	71.40	-14.9	1,778	-0.84%
2023/09/21	7	67.40	4	67.95	67.80	3	1,827	0.16%
2023/09/20	14	71.07	4	71.50	69.50	10	1,866	0.54%
2023/09/19	22.2	70.78	21	70.83	71.00	1.2	1,865	0.06%
2023/09/18	3	70.03	5	69.80	69.90	-2	1,856	-0.11%
2023/09/15	0	69.90	1.7	69.70	69.80	-1.7	1,867	-0.09%
2023/09/14	0	70.20	29	70.13	70.40	-29	1,865	-1.55%
2023/09/13	1.1	68.24	4	68.48	68.00	-2.9	1,848	-0.16%
2023/09/12	4	67.95	4	68.18	67.70	0	1,853	0.00%
2023/09/11	4	68.20	0	0.00	67.50	4	1,860	0.21%
2023/09/08	4.1	70.14	3	69.87	69.30	1.1	1,864	0.06%
2023/09/07	0	0.00	2	70.30	69.80	-2	1,863	-0.11%
2023/09/06	9	70.59	17	70.68	69.50	-8	1,862	-0.43%
2023/09/05	7.3	69.15	13	68.71	69.10	-5.7	1,830	-0.31%
2023/09/04	1	64.10	11	65.90	66.60	-10	1,822	-0.55%
2023/09/01	12	64.57	2	64.25	64.20	10	1,827	0.55%
2023/08/31	5	65.02	2	65.70	65.70	3	1,822	0.16%
2023/08/30	12	66.00	7	65.96	65.70	5	1,837	0.27%
2023/08/29	1	64.90	2	65.10	65.20	-1	1,848	-0.05%
2023/08/28	45	65.55	12	64.51	64.30	33	1,884	1.75%
2023/08/25	23	66.97	18	66.92	66.90	5	1,887	0.26%
2023/08/24	11	69.03	7.1	69.13	68.00	3.9	1,926	0.20%
2023/08/23	6	68.92	5	69.06	69.00	1	1,942	0.05%
2023/08/22	4	68.93	6	69.47	68.50	-2	1,981	-0.10%
2023/08/21	5.1	70.07	16	70.33	70.10	-10.9	1,979	-0.55%
2023/08/18	21	68.80	10	68.97	67.70	11	2,000	0.55%
2023/08/17	2.4	69.00	27	70.07	70.40	-24.6	2,068	-1.19%
2023/08/16	13.1	68.34	101	68.89	69.40	-87.9	2,137	-4.11%	大賣/
2023/08/15	1	68.10	4	69.00	68.40	-3	2,133	-0.14%
2023/08/14	4	67.78	2	67.25	66.50	2	2,134	0.09%
2023/08/11	8	68.89	5	69.62	68.90	3	2,133	0.14%
2023/08/10	12.1	67.79	1	68.40	67.70	11.1	2,124	0.52%
2023/08/09	15	69.90	7	69.80	70.00	8	2,107	0.38%
2023/08/08	31.6	72.16	38.2	71.95	71.70	-6.6	2,096	-0.31%
2023/08/07	27	67.80	24	68.61	69.70	3	1,995	0.15%
2023/08/04	9	63.37	2	63.60	63.40	7	1,954	0.36%
2023/08/02	14	64.23	17	63.80	63.20	-3	1,986	-0.15%
2023/08/01	9	66.44	7.9	66.87	66.00	1.1	2,003	0.05%
2023/07/31	4	69.63	2	68.70	67.50	2	1,988	0.10%
2023/07/28	9	68.61	1	69.20	68.80	8	1,970	0.41%
2023/07/27	21	69.20	17.1	69.64	69.00	3.9	1,967	0.20%
2023/07/26	12.1	68.06	32	67.58	67.40	-19.9	1,944	-1.02%
2023/07/25	14	69.66	19	69.62	68.60	-5	1,938	-0.26%
2023/07/24	4.2	67.03	1	67.60	67.40	3.2	1,913	0.17%
2023/07/21	18	68.48	21	68.71	68.00	-3	1,906	-0.16%
2023/07/20	34.2	69.77	14.2	70.60	69.00	20	1,897	1.05%
2023/07/19	66.7	75.59	67	74.77	71.70	-0.3	1,864	-0.02%
2023/07/18	47	81.38	100.7	80.23	79.60	-53.7	1,785	-3.01%
2023/07/17	2	75.90	22	75.83	75.90	-20	1,638	-1.22%
2023/07/14	10	68.92	13.1	68.71	69.00	-3.1	1,643	-0.19%
2023/07/13	5	69.52	2	69.45	68.70	3	1,647	0.18%
2023/07/12	8	67.51	5	68.06	67.90	3	1,663	0.18%
2023/07/11	9	71.06	16.3	70.71	70.80	-7.3	1,748	-0.42%
2023/07/10	4	69.05	5	69.12	68.80	-1	1,725	-0.06%
2023/07/07	3	69.30	2	69.55	69.20	1	1,734	0.06%
2023/07/06	11	71.23	14.1	71.46	70.30	-3.1	1,736	-0.18%
2023/07/05	4	71.50	17.1	71.63	71.30	-13.1	1,777	-0.74%
2023/07/04	19.4	70.14	18	70.20	71.10	1.3	1,848	0.07%
2023/07/03	14.2	69.76	24	69.62	69.80	-9.9	1,831	-0.54%
2023/06/30	66	68.09	23.8	68.02	67.60	42.2	1,795	2.35%
2023/06/29	57.4	68.48	31	68.95	70.60	26.4	1,746	1.51%
2023/06/28	29.4	66.32	40	66.09	66.40	-10.6	1,679	-0.63%
2023/06/27	29	63.90	20	64.08	63.70	9	1,652	0.54%
2023/06/26	10	63.31	5	63.56	63.90	5	1,618	0.31%
2023/06/21	15	62.83	11	62.55	62.90	4	1,609	0.25%
2023/06/20	3	60.87	3	60.90	61.50	0	1,593	0.00%
2023/06/19	5	61.44	2	61.80	61.60	3	1,588	0.19%
2023/06/16	10	61.86	1	62.00	62.00	9	1,583	0.57%
2023/06/15	5	61.56	2	61.75	61.90	3	1,572	0.19%
2023/06/14	7.1	61.62	9	61.79	61.70	-1.9	1,564	-0.12%
2023/06/13	21	60.00	7	60.19	60.20	14	1,556	0.90%
2023/06/12	9	59.77	3	59.93	59.80	6	1,554	0.39%
2023/06/09	12	61.04	5	61.26	60.90	7	1,545	0.45%
2023/06/08	20	60.10	12	60.76	60.60	8	1,548	0.52%
2023/06/07	5.1	61.35	11.2	61.61	61.00	-6.2	1,545	-0.40%
2023/06/06	9	61.99	7	62.23	62.00	2	1,533	0.13%
2023/06/05	8	62.34	7	62.57	62.70	1	1,529	0.07%
2023/06/02	20.2	63.70	1	63.80	63.00	19.2	1,517	1.27%
2023/06/01	10.3	63.60	22	63.82	63.70	-11.7	1,507	-0.78%
2023/05/31	7	62.40	12	62.64	62.60	-5	1,469	-0.34%
2023/05/30	20.2	62.08	26	61.99	61.60	-5.8	1,445	-0.40%
2023/05/29	26	61.64	12	61.80	61.00	14	1,402	1.00%
2023/05/26	9	60.51	35.9	61.47	62.00	-26.9	1,373	-1.96%
2023/05/25	24	59.97	19	60.23	59.90	5	1,332	0.38%
2023/05/24	36	60.80	25	61.18	60.20	11	1,311	0.84%
2023/05/23	34	61.45	44	61.82	60.30	-10	1,265	-0.79%
2023/05/22	12.1	59.96	21	59.04	59.60	-8.9	1,192	-0.74%
2023/05/19	13	55.98	5	56.18	55.80	8	1,112	0.72%
2023/05/18	6	55.75	22	55.65	55.60	-16	1,101	-1.45%
2023/05/17	6	55.20	11	55.14	55.30	-5	1,092	-0.46%
2023/05/16	14	54.64	7	55.03	54.50	7	1,082	0.65%
2023/05/15	6	54.27	0	0.00	54.30	6	1,072	0.56%
2023/05/12	5.3	53.83	10	54.04	54.70	-4.7	1,070	-0.44%
2023/05/11	9	52.74	8	53.59	52.80	1	1,054	0.09%
2023/05/10	0	0.00	16	52.83	53.20	-16	1,044	-1.53%
2023/05/09	11	51.75	8	52.29	51.70	3	1,036	0.29%
2023/05/08	8	55.22	30	55.29	55.20	-22	998	-2.20%
2023/05/05	5	52.38	0	0.00	52.30	5	953	0.52%
2023/05/04	1.1	52.57	1	52.50	52.60	0.1	957	0.01%
2023/05/03	9	52.26	5.1	52.95	52.10	3.9	972	0.40%
2023/05/02	10	53.02	9	53.47	53.60	1	968	0.10%
2023/04/28	3	52.33	2	53.00	53.00	1	962	0.10%
2023/04/27	5.1	52.31	2	52.80	52.00	3.1	951	0.32%
2023/04/26	3	52.47	10.1	52.76	52.90	-7.1	947	-0.75%
2023/04/25	26	52.51	8	52.51	51.70	18	935	1.93%
2023/04/24	13	53.57	7	53.97	54.20	6	912	0.65%
2023/04/21	25	53.30	21	53.47	53.30	4	904	0.44%
2023/04/20	34	54.18	15.3	54.33	53.60	18.7	876	2.14%
2023/04/19	23	55.34	23	55.50	55.10	0	854	0.00%
2023/04/18	15.7	54.90	2	55.15	54.70	13.7	833	1.65%
2023/04/17	21.1	55.50	13	55.87	55.80	8.1	810	1.00%
2023/04/14	23	55.93	28	56.35	56.80	-5	779	-0.65%
2023/04/13	10	51.45	18	51.79	52.00	-8	666	-1.20%
2023/04/12	27.1	52.40	19	52.29	52.40	8.1	646	1.25%
2023/04/11	15	51.59	10	51.90	51.60	5	622	0.80%
2023/04/10	29.2	53.19	20	52.60	52.00	9.2	600	1.54%
2023/04/07	23.1	52.53	28.9	52.55	53.10	-5.8	536	-1.07%
2023/04/06	21	47.97	43	48.02	48.75	-22	438	-5.02%
2023/03/31	12	47.52	4	47.33	47.35	8	433	1.84%
2023/03/30	9	46.50	21	46.44	46.40	-12	423	-2.83%
2023/03/29	5	45.04	4	45.40	45.30	1	414	0.24%
2023/03/28	38	45.66	53	45.96	44.90	-15	411	-3.65%
2023/03/27	5	47.68	8	47.57	48.05	-3	383	-0.78%
2023/03/24	4	46.90	1	47.20	47.20	3	379	0.79%
2023/03/23	10	46.91	5	46.89	46.85	5	378	1.32%
2023/03/22	9	46.97	9	47.01	46.75	0	377	0.00%
2023/03/21	0	0.00	4.2	46.47	46.55	-4.2	376	-1.10%
2023/03/20	1	46.20	1	46.30	46.20	0	378	0.00%
2023/03/17	3	46.22	9.1	46.30	46.40	-6	382	-1.58%
2023/03/16	7	45.79	3	46.35	45.35	4	386	1.04%
2023/03/15	36	46.87	11	46.76	46.85	25	417	5.99%
2023/03/14	5	45.69	9	45.57	46.00	-4	413	-0.97%
2023/03/13	8	44.31	21	44.76	45.25	-13	412	-3.15%
2023/03/10	20	45.85	2.5	46.25	45.30	17.5	404	4.32%
2023/03/09	11	46.94	7	47.01	47.00	4	398	1.00%
2023/03/08	19.8	47.02	13	46.65	47.20	6.8	396	1.71%
2023/03/07	13.4	46.83	7	46.90	46.65	6.4	391	1.63%
2023/03/06	18.4	45.75	5	45.75	45.90	13.4	382	3.49%
2023/03/03	9	45.29	2	45.30	45.35	7	375	1.87%
2023/03/02	1	44.95	0	45.10	44.95	1	371	0.27%
2023/02/24	4	44.55	0	0.00	44.50	4	366	1.09%
2023/02/23	8	45.01	0	0.00	45.05	8	361	2.22%
2023/02/22	0	0.00	4	45.18	45.00	-4	356	-1.12%
2023/02/21	10	45.19	4	45.09	45.25	6	353	1.70%
2023/02/20	8	44.68	1	44.80	45.00	7	349	2.00%
2023/02/17	3	43.90	6.3	44.03	44.30	-3.3	338	-0.96%
2023/02/16	5	43.74	0	43.72	43.60	5	332	1.49%
2023/02/15	4	44.15	1	44.30	43.70	3	334	0.90%
2023/02/14	2	44.08	1	44.00	44.00	1	330	0.30%
2023/02/13	3	43.13	0	0.00	43.30	3	326	0.92%
2023/02/10	4	43.43	0	0.00	43.20	4	327	1.22%
2023/02/09	7	43.61	4	43.68	43.60	3	325	0.92%
2023/02/08	1	43.15	0	0.00	43.00	1	321	0.31%
2023/02/07	1	43.40	4	43.55	43.25	-3	315	-0.95%
2023/02/06	7	43.52	17	43.30	43.60	-10	312	-3.20%
2023/02/03	1	43.00	24.7	42.92	42.90	-23.7	307	-7.71%
2023/02/02	1	43.35	15	43.43	43.25	-14	303	-4.61%
2023/02/01	3.7	43.48	59	43.11	43.35	-55.3	297	-18.57%
2023/01/31	6	41.83	49	41.85	42.15	-43	278	-15.46%
2023/01/30	0	0.00	17	41.21	41.35	-17	269	-6.30%
2023/01/17	0	0.00	7	40.80	40.80	-7	267	-2.61%
2023/01/16	0	40.32	4	40.76	40.50	-4	266	-1.50%
2023/01/13	1	40.30	0	0.00	40.30	1	264	0.38%
2023/01/12	5	40.70	1	41.15	40.75	4	263	1.52%
2023/01/11	0	40.80	5	41.03	40.90	-5	264	-1.89%
2023/01/10	0.1	40.90	7	40.99	40.95	-6.9	262	-2.65%
2023/01/09	3.3	40.80	23.1	40.90	40.80	-19.8	261	-7.59%
2023/01/06	6	42.11	36	42.03	41.65	-30	251	-11.94%
2023/01/05	3	41.62	12.2	41.52	41.45	-9.2	242	-3.79%
2023/01/04	1	41.16	58	41.21	41.65	-57	235	-24.23%
2023/01/03	1	40.00	0	0.00	40.35	1	224	0.45%
2022/12/30	0	0.00	5	40.10	40.00	-5	225	-2.22%
2022/12/29	1	39.75	0	0.00	39.70	1	225	0.44%
2022/12/28	1	40.00	0	0.00	40.00	1	226	0.46%
2022/12/26	6	40.06	0	0.00	40.00	6	227	2.64%
2022/12/23	8	41.02	17	40.91	40.25	-9	225	-3.99%
2022/12/22	0	0.00	6	40.17	40.20	-6	212	-2.83%
2022/12/21	5	39.49	2	40.08	39.35	3	213	1.41%
2022/12/20	3	39.62	2	39.20	39.10	1	216	0.46%
2022/12/19	4	40.11	7.3	40.17	40.50	-3.3	219	-1.48%
2022/12/16	2	39.88	3.2	39.94	39.75	-1.2	217	-0.53%
2022/12/15	3.1	40.67	1	41.10	40.40	2.1	216	0.97%
2022/12/14	2	40.78	3	40.88	40.95	-1	216	-0.46%
2022/12/13	9	40.92	1	40.85	40.50	8	214	3.72%
2022/12/12	3	40.48	6	40.91	41.00	-3	218	-1.37%
2022/12/09	8	40.82	6	40.53	40.45	2	221	0.90%
2022/12/08	16	40.29	6	40.75	40.75	10	230	4.34%
2022/12/07	57.1	40.83	27	40.67	40.30	30.1	225	13.36%
2022/12/06	6	38.86	0	0.00	38.70	6	201	2.98%
2022/12/05	2	39.43	1	39.30	39.40	1	202	0.49%
2022/12/02	0	0.00	2.1	39.50	39.60	-2.1	200	-1.03%
2022/12/01	4	39.45	4.4	39.38	39.40	-0.4	203	-0.20%
2022/11/30	0	0.00	7	38.93	39.10	-7	206	-3.38%
2022/11/29	0	38.50	0	0.00	38.75	0	206	0.01%
2022/11/28	4	38.33	0	0.00	38.50	4	208	1.92%
2022/11/25	3	38.67	1	39.05	38.60	2	210	0.95%
2022/11/24	0	0.00	1	38.70	38.80	-1	212	-0.47%
2022/11/23	0.2	38.64	2	38.90	38.60	-1.8	216	-0.83%
2022/11/22	2	37.95	0	0.00	38.10	2	214	0.93%
2022/11/21	1	38.15	0	0.00	38.15	1	217	0.46%
2022/11/18	5	38.26	1	38.20	38.15	4	222	1.80%
2022/11/17	11	38.55	0	0.00	38.55	11	222	4.94%
2022/11/16	8.3	37.82	0	0.00	37.70	8.3	221	3.73%
2022/11/15	8	38.18	2	38.40	38.00	6	219	2.73%
2022/11/14	4	37.94	2	38.00	38.05	2	218	0.92%
2022/11/11	2	38.08	0.1	38.20	38.10	1.9	218	0.87%
2022/11/10	0	0.00	1	38.70	38.30	-1	217	-0.46%
2022/11/09	0.1	38.25	4.1	38.25	38.40	-4	217	-1.84%
2022/11/08	0	0.00	9	37.91	37.95	-9	217	-4.13%
2022/11/07	6	37.50	9	37.69	37.80	-3	219	-1.37%
2022/11/04	3	35.95	0	0.00	36.10	3	219	1.37%
2022/11/03	1	35.75	0	0.00	36.20	1	221	0.45%
2022/10/31	1	34.85	0	0.00	35.15	1	232	0.43%
2022/10/28	2	34.80	0	0.00	34.70	2	234	0.85%
2022/10/26	0.4	34.75	0	0.00	34.80	0.4	237	0.15%
2022/10/25	2	34.85	0	0.00	34.80	2	238	0.84%
2022/10/24	1	35.50	0	0.00	35.25	1	239	0.42%
2022/10/21	1	35.00	0	0.00	35.15	1	239	0.42%
2022/10/20	2	35.33	0	0.00	35.55	2	239	0.83%
2022/10/19	2	35.90	0	0.00	35.70	2	239	0.83%
2022/10/18	1	36.20	0	0.00	36.50	1	238	0.42%
2022/10/17	6	35.93	9	36.00	36.10	-3	238	-1.26%
2022/10/14	3	36.75	0	0.00	36.60	3	238	1.26%
2022/10/13	8	36.35	3	36.95	35.65	5	239	2.09%
2022/10/11	0	37.90	0	0.00	37.60	0	240	0.00%
2022/10/07	1	39.30	0	0.00	38.80	1	251	0.40%
2022/10/06	0	0.00	2	39.35	39.40	-2	265	-0.75%
2022/10/05	3	39.00	5	39.35	39.30	-2	267	-0.75%
2022/10/04	3	38.53	1	38.75	38.70	2	268	0.75%
2022/10/03	2	37.23	0	0.00	37.25	2	265	0.75%
2022/09/30	1	36.50	2	37.60	37.70	-1	266	-0.38%
2022/09/29	4	37.16	1	37.20	37.20	3	267	1.12%
2022/09/28	26	36.86	0	0.00	36.50	26	268	9.67%
2022/09/27	21	37.30	0	0.00	37.75	21	267	7.85%
2022/09/26	26	37.98	17	38.03	37.30	9	266	3.38%
2022/09/23	5	38.80	1	39.30	39.10	4	265	1.51%
2022/09/22	15	38.68	0	0.00	39.20	15	268	5.58%
2022/09/21	3	39.15	0	0.00	39.15	3	266	1.13%
2022/09/20	3	39.67	0	0.00	39.60	3	265	1.13%
2022/09/19	14	39.44	0	0.00	39.40	14	268	5.22%
2022/09/16	2	40.47	7	40.64	40.35	-5	263	-1.90%
2022/09/15	2	40.48	16	40.92	40.70	-14	261	-5.36%
2022/09/14	4	39.00	0	0.00	39.05	4	248	1.61%
2022/09/13	5	40.04	1	40.25	39.55	4	246	1.62%
2022/09/12	0	0.00	3	40.15	40.15	-3	235	-1.27%
2022/09/08	0	0.00	5	38.66	38.75	-5	232	-2.15%
2022/09/07	21	38.28	1	38.55	38.05	20	235	8.50%
2022/09/06	27	39.80	2	39.58	39.20	25	230	10.83%
2022/09/05	7	39.07	1	39.15	39.15	6	225	2.66%
2022/09/02	37	38.96	0	0.00	39.00	37	226	16.32%
2022/09/01	13.3	38.78	0	0.00	38.85	13.3	226	5.87%
2022/08/31	27.6	39.24	0	0.00	39.40	27.6	226	12.17%
2022/08/30	18	38.67	12	39.47	39.25	6	243	2.46%
2022/08/29	7	38.04	0	0.00	38.10	7	239	2.92%
2022/08/26	2	39.25	0	0.00	38.80	2	240	0.83%
2022/08/25	5	38.47	0.5	38.50	39.00	4.5	239	1.88%
2022/08/24	3.1	38.05	0	0.00	38.10	3.1	241	1.28%
2022/08/23	7	38.05	0	0.00	38.10	7	244	2.86%
2022/08/22	3	38.13	0	0.00	38.20	3	251	1.19%
2022/08/19	16	38.19	0	0.00	38.15	16	251	6.36%
2022/08/18	7	38.11	6	38.18	38.35	1	251	0.40%
2022/08/17	30	37.76	0	0.00	37.45	30	253	11.82%
2022/08/16	6.5	37.94	2	38.15	37.85	4.5	252	1.79%
2022/08/15	5	38.24	0	38.25	38.30	5	250	1.99%
2022/08/12	8	37.98	1	38.45	38.45	7	252	2.78%
2022/08/11	4	37.90	3	38.00	37.95	1	254	0.39%
2022/08/10	7.4	37.91	0	0.00	38.00	7.4	257	2.87%
2022/08/09	7	37.56	0	0.00	37.50	7	257	2.72%
2022/08/08	3	37.50	7	37.60	37.80	-4	258	-1.55%
2022/08/05	1	37.00	1	36.75	36.85	0	253	0.00%
2022/08/04	1	35.51	1	35.80	36.15	0	253	0.00%
2022/08/03	1	35.70	4	35.84	35.70	-3	253	-1.18%
2022/08/02	3	35.97	2	36.00	36.20	1	251	0.40%
2022/08/01	4	36.65	0	0.00	36.40	4	258	1.55%
2022/07/29	20	35.83	1	35.35	36.00	19	258	7.36%
2022/07/28	5.1	35.28	0	0.00	35.35	5.1	261	1.95%
2022/07/27	11	35.04	0	0.00	35.20	11	261	4.20%
2022/07/26	7	34.61	4	34.60	34.80	3	262	1.14%
2022/07/25	5	34.52	0	0.00	34.55	5	261	1.91%
2022/07/22	4.1	34.15	1	34.25	34.30	3.1	263	1.18%
2022/07/21	0	0.00	0	33.80	34.10	0	267	0.00%
2022/07/20	2	34.13	0	34.45	33.80	2	269	0.75%
2022/07/19	4	34.41	0	0.00	34.40	4	273	1.46%
2022/07/18	1	34.80	2	34.58	35.00	-1	273	-0.37%
2022/07/15	6	33.02	1	32.60	33.10	5	270	1.85%
2022/07/14	5	36.20	0	0.00	36.25	5	259	1.92%
2022/07/12	4	36.03	0	0.00	35.90	4	252	1.59%
2022/07/11	6	36.88	0	0.00	36.90	6	255	2.35%
2022/07/08	11	36.97	1	37.05	36.85	10	258	3.86%
2022/07/07	13	36.15	0	0.00	36.35	13	261	4.98%
2022/07/06	32	36.38	9	36.58	36.00	23	265	8.67%
2022/07/05	2	36.28	0	0.00	37.40	2	281	0.71%
2022/07/04	3	35.33	3	35.75	35.60	0	281	0.00%
2022/07/01	23	36.32	0	0.00	35.40	23	287	8.00%
2022/06/30	5	36.80	0	0.00	36.85	5	286	1.74%
2022/06/29	2	37.35	0	0.00	37.65	2	289	0.69%
2022/06/28	3	37.45	1	37.15	37.65	2	296	0.68%
2022/06/27	2	37.58	0	0.00	37.65	2	304	0.66%
2022/06/22	2	37.40	5	37.40	37.85	-3	330	-0.91%
2022/06/21	0	0.00	5	37.60	38.35	-5	337	-1.48%
2022/06/17	5	38.53	2	38.20	38.65	3	349	0.86%
2022/06/16	4	39.20	0	0.00	38.55	4	353	1.13%
2022/06/15	2	39.38	0	0.00	39.50	2	354	0.56%
2022/06/14	6	39.28	0	0.00	39.30	6	362	1.66%
2022/06/10	5	40.10	1	39.95	40.20	4	377	1.06%
2022/06/08	2.9	40.62	0	41.65	40.30	2.9	392	0.73%
2022/06/07	5	39.70	0	0.00	39.75	5	383	1.31%
2022/06/06	0	0.00	0	39.95	40.00	0	399	0.00%
2022/06/02	6	40.04	0	0.00	40.00	6	414	1.45%
2022/06/01	0	0.00	3	39.90	40.00	-3	437	-0.69%
2022/05/31	5	39.70	5	39.66	39.80	0	449	0.00%
2022/05/30	0	0.00	1	39.10	39.45	-1	465	-0.22%
2022/05/26	25	38.20	0	0.00	38.05	25	497	5.03%
2022/05/25	0	0.00	18	38.19	38.35	-18	549	-3.27%
2022/05/24	6	37.50	0	0.00	37.30	6	581	1.03%
2022/05/20	1	37.50	0	0.00	37.35	1	655	0.15%
2022/05/19	5	36.94	2	37.05	37.35	3	787	0.38%
2022/05/18	1	38.55	9	38.16	38.55	-8	1,206	-0.66%
2022/05/17	0	0.00	2	37.45	37.50	-2	1,288	-0.16%
2022/05/12	7	37.13	1	37.25	36.60	6	1,350	0.44%
2022/05/10	1	37.90	0	0.00	38.15	1	1,379	0.07%
2022/05/09	10	38.00	0	0.00	38.05	10	1,383	0.72%
2022/05/06	0	0.00	0.2	39.68	39.05	-0.2	1,385	-0.01%
2022/05/05	3	39.30	0	0.00	39.30	3	1,392	0.22%
2022/05/04	0	39.20	1	39.65	39.65	-1	1,389	-0.07%
2022/04/29	1	39.10	1	39.55	39.05	0	1,398	0.00%
2022/04/27	2	38.55	2	38.50	38.75	0	1,410	0.00%
2022/04/26	1	39.50	8	39.55	39.40	-7	1,416	-0.49%
2022/04/25	11	39.28	0.1	40.00	39.00	10.9	1,420	0.77%
2022/04/21	0	0.00	12	40.55	40.75	-12	1,426	-0.84%
2022/04/20	7	40.27	6	40.30	40.25	1	1,431	0.07%
2022/04/19	1	40.15	0	0.00	40.30	1	1,445	0.07%
2022/04/18	2	38.98	0.4	39.25	39.85	1.6	1,498	0.11%
2022/04/15	12	39.51	2.8	39.45	39.30	9.2	1,518	0.61%
2022/04/14	4	40.06	2	40.50	40.00	2	1,523	0.13%
2022/04/13	1	40.31	1.1	40.72	40.45	-0.1	1,535	0.00%
2022/04/12	0	40.40	1.2	40.31	40.00	-1.2	1,540	-0.08%
2022/04/11	8	39.93	0	0.00	39.95	8	1,541	0.52%
2022/04/08	3	41.50	0.2	43.03	41.75	2.8	1,536	0.18%
2022/04/07	0	42.76	0	0.00	41.15	0	1,547	0.00%
2022/04/06	1	42.35	0	0.00	42.35	1	1,582	0.06%
2022/04/01	2	42.60	0	0.00	42.70	2	1,664	0.12%
2022/03/30	3	43.70	16	43.65	43.50	-13	1,658	-0.78%
2022/03/29	22	44.34	3	44.32	43.80	19	1,656	1.15%
2022/03/28	1	43.95	26	42.85	43.90	-25	1,642	-1.52%
2022/03/25	12	43.95	0	0.00	43.40	12	1,634	0.73%
2022/03/24	1	43.90	10	43.35	43.85	-9	1,639	-0.55%
2022/03/23	5	43.42	0	0.00	43.65	5	1,639	0.31%
2022/03/22	13	42.60	1	42.50	42.75	12	1,632	0.74%
2022/03/21	6	42.90	0	0.00	42.90	6	1,630	0.37%
2022/03/18	6	42.71	0	0.00	42.80	6	1,628	0.37%
2022/03/17	0	0.00	0	42.50	43.05	0	1,627	0.00%
2022/03/16	2	41.60	1	41.65	41.80	1	1,620	0.06%
2022/03/15	0	0.00	1	42.55	41.80	-1	1,617	-0.06%
2022/03/14	5	42.56	0	0.00	42.55	5	1,610	0.31%
2022/03/11	4	42.59	2	44.05	42.65	2	1,597	0.13%
2022/03/10	1	42.90	2	43.20	43.35	-1	1,591	-0.06%
2022/03/09	0	42.95	2	42.55	42.30	-2	1,583	-0.13%
2022/03/08	2	42.48	0	0.00	42.00	2	1,568	0.13%
2022/03/07	2	42.55	0	0.00	42.30	2	1,556	0.13%
2022/03/04	19	44.33	1	45.55	44.10	18	1,533	1.17%
2022/03/03	2	46.18	31	45.25	45.00	-29	1,518	-1.91%
2022/03/02	4	44.73	13	44.60	44.70	-9	1,499	-0.60%
2022/03/01	1	45.30	21	45.55	45.70	-20	1,483	-1.35%
2022/02/25	17	46.75	19	46.50	46.30	-2	1,464	-0.14%
2022/02/24	13	45.70	50	45.07	44.55	-37	1,410	-2.62%
2022/02/23	1	47.00	22	47.21	47.10	-21	1,375	-1.53%
2022/02/22	10	47.07	8	47.32	46.80	2	1,350	0.15%
2022/02/21	54	50.24	90	49.71	48.50	-36	1,300	-2.77%
2022/02/18	220	49.16	130.2	48.89	49.10	89.8	1,170	7.67%	大買/大賣/
2022/02/17	6	46.52	30.2	47.59	49.05	-24.2	746	-3.23%
2022/02/16	0	43.40	27.1	44.08	44.60	-27.1	662	-4.09%
2022/02/15	11.1	43.93	4	43.90	43.55	7.1	629	1.13%
2022/02/14	18	42.72	3	42.70	42.90	15	603	2.49%
2022/02/11	17	43.55	8	43.09	43.10	9	595	1.51%
2022/02/10	6	41.87	0	0.00	42.00	6	566	1.06%
2022/02/09	2	42.15	5	42.24	42.15	-3	563	-0.53%
2022/01/26	1	40.05	1	39.90	40.00	0	543	0.00%
2022/01/25	4	39.95	4	40.30	39.75	0	543	0.00%
2022/01/24	6	39.92	0	0.00	40.60	6	539	1.11%
2022/01/21	4	41.10	4	41.16	40.75	0	534	0.00%
2022/01/20	1	40.95	5	40.93	41.25	-4	529	-0.75%
2022/01/19	0	40.70	13	41.02	41.00	-13	521	-2.49%
2022/01/17	0	40.00	3	39.99	40.00	-3	507	-0.59%
2022/01/14	2	38.90	0	0.00	39.75	2	504	0.40%
2022/01/13	3	39.28	6	39.70	39.35	-3	493	-0.61%
2022/01/12	3	39.77	5	40.02	39.70	-2	485	-0.41%
2022/01/11	4	41.61	10	42.67	40.30	-6	469	-1.28%
2022/01/10	4	42.55	7	42.44	42.30	-3	413	-0.73%
2022/01/07	5	41.79	1	41.50	41.45	4	385	1.04%
2022/01/06	2	41.93	11.8	41.99	41.90	-9.8	374	-2.60%
2022/01/05	1	41.70	0	0.00	41.40	1	359	0.28%
2022/01/04	2	41.38	10	41.35	41.30	-8	350	-2.28%
2022/01/03	4.1	41.35	2	41.45	41.45	2.1	344	0.61%
2021/12/30	0	41.10	0.2	41.35	41.35	-0.1	329	-0.04%
2021/12/29	9	42.37	30	42.12	42.00	-21	315	-6.66%
2021/12/28	15	42.27	25.1	41.57	41.30	-10.1	273	-3.68%
2021/12/27	0	0.00	2	39.40	39.40	-2	189	-1.05%
2021/12/24	0	0.00	1	39.45	39.20	-1	186	-0.54%
2021/12/23	9	39.25	0	39.35	39.15	9	187	4.80%
2021/12/20	1	38.60	5	39.00	38.65	-4	178	-2.25%
2021/12/17	1	38.59	4	38.59	38.60	-3	164	-1.80%
2021/12/16	0	0.00	1	38.45	38.20	-1	156	-0.64%
2021/12/14	0	0.00	1	38.45	38.05	-1	151	-0.66%
2021/12/13	0	0.00	4	38.30	38.35	-4	148	-2.70%
2021/12/09	5	38.41	3	38.45	38.15	2	144	1.38%
2021/12/08	2	37.78	1	37.90	37.90	1	137	0.73%
2021/12/07	2	37.75	2	37.70	37.70	0	135	0.00%
2021/12/06	1	37.45	0	0.00	37.70	1	134	0.74%
2021/12/02	0	0.00	0	37.80	37.25	0	136	-0.04%
2021/12/01	0	0.00	2.1	37.55	37.75	-2.1	134	-1.56%
2021/11/30	1.1	37.34	2	37.30	37.35	-1	131	-0.72%
2021/11/29	0	0.00	1	36.40	36.55	-1	129	-0.77%
2021/11/26	0	0.00	2	37.28	37.10	-2	127	-1.57%
2021/11/25	0	0.00	0.1	37.65	37.50	-0.1	125	-0.04%
2021/11/24	0	0.00	11	37.11	37.55	-11	123	-8.92%
2021/11/23	0	0.00	0	37.40	37.25	0	120	0.00%
2021/11/22	1	37.30	3	37.33	37.30	-2	118	-1.68%
2021/11/18	2	37.30	0	0.00	37.40	2	118	1.69%
2021/11/17	1	37.50	2.2	37.48	37.55	-1.2	116	-0.99%
2021/11/16	1	36.80	7.2	36.80	36.95	-6.2	113	-5.48%
2021/11/15	0	0.00	10	36.50	36.40	-10	114	-8.71%
2021/11/10	0	0.00	3	36.25	36.35	-3	119	-2.51%
2021/11/08	0	0.00	2	36.35	36.25	-2	122	-1.63%
2021/11/03	10	35.60	0	0.00	35.60	10	122	8.18%
2021/11/01	0	0.00	5	35.65	36.00	-5	121	-4.11%
2021/10/29	0	35.10	0	0.00	35.25	0	119	0.00%
2021/10/22	0	0.00	0	34.50	34.60	0	122	-0.02%
2021/10/18	0	0.00	1	34.20	34.15	-1	130	-0.77%
2021/10/14	0	0.00	1	33.50	33.60	-1	138	-0.73%
2021/10/08	0	0.00	2	33.90	33.85	-2	145	-1.38%
2021/10/07	0	0.00	2	33.70	33.60	-2	147	-1.36%
2021/10/06	4	33.25	0	0.00	33.20	4	153	2.60%
2021/10/05	2	33.20	6	33.28	33.20	-4	155	-2.57%
2021/10/04	0.1	33.50	0	0.00	33.30	0.1	156	0.03%
2021/10/01	4	33.85	0	0.00	33.85	4	156	2.55%
2021/09/30	0	0.00	10	33.95	34.20	-10	157	-6.34%
2021/09/28	0.1	34.90	4	34.85	34.80	-3.9	158	-2.47%
2021/09/27	2	35.00	0	0.00	35.00	2	160	1.25%
2021/09/24	2	34.95	1	34.95	34.90	1	169	0.59%
2021/09/23	1	34.90	0	0.00	34.90	1	175	0.57%
2021/09/22	1.1	34.87	0	0.00	35.00	1.1	202	0.52%
2021/09/16	1.1	35.47	0	0.00	35.45	1.1	261	0.40%
2021/09/13	0	0.00	3	35.50	35.65	-3	287	-1.04%
2021/09/08	2.1	34.97	0	0.00	34.90	2.1	307	0.68%
2021/09/03	2	35.90	2	35.80	36.00	0	329	0.00%
2021/09/02	1	35.70	3	35.80	35.65	-2	331	-0.60%
2021/09/01	0	0.00	5	35.52	35.45	-5	333	-1.50%
2021/08/31	0.1	36.70	0	0.00	35.10	0.1	334	0.03%
2021/08/27	0	0.00	2	35.30	35.25	-2	340	-0.59%
2021/08/26	0	0.00	2	35.20	35.15	-2	343	-0.58%
2021/08/24	0	0.00	5	34.80	34.80	-5	350	-1.43%
2021/08/20	2	34.23	0	0.00	34.40	2	360	0.56%
2021/08/16	1	34.55	0	0.00	34.60	1	362	0.28%
2021/08/13	2	35.75	0	0.00	35.55	2	360	0.55%
2021/08/10	0	0.00	2	36.30	36.30	-2	371	-0.54%
2021/08/09	0	39.00	4	36.58	36.45	-4	390	-1.03%
2021/08/06	0	0.00	2	36.60	36.50	-2	396	-0.50%
2021/08/04	1	36.70	0	0.00	36.70	1	429	0.23%
2021/07/30	0.1	36.70	0	0.00	36.45	0.1	453	0.02%
2021/07/28	1	36.55	0	0.00	36.30	1	465	0.21%
2021/07/26	0	0.00	1	36.80	37.10	-1	505	-0.20%
2021/07/22	1	36.25	0	0.00	36.15	1	521	0.19%
2021/07/21	1	36.20	0	0.00	36.10	1	527	0.19%
2021/07/19	0	0.00	3	36.80	36.90	-3	533	-0.56%
2021/07/16	3	36.83	0	0.00	37.00	3	558	0.54%
2021/07/15	0	0.00	2	36.55	36.65	-2	562	-0.36%
2021/07/13	1	37.00	1	37.55	37.00	0	571	0.00%
2021/07/12	1	37.10	1	36.95	37.10	0	571	0.00%
2021/07/09	3	36.88	0	0.00	36.85	3	575	0.52%
2021/07/08	1	37.20	0.1	37.10	37.05	1	597	0.16%
2021/07/07	0	0.00	7	36.97	37.00	-7	622	-1.12%
2021/07/06	3	36.97	0	0.00	36.85	3	630	0.48%
2021/07/05	3	36.80	1	36.80	36.95	2	642	0.31%
2021/07/01	1	36.55	0	0.00	36.55	1	658	0.15%
2021/06/30	5	37.20	3	37.20	37.20	2	663	0.30%
2021/06/29	26.1	37.51	3	37.30	37.20	23.1	676	3.42%
2021/06/28	18	40.95	23	41.07	41.00	-5	660	-0.76%
2021/06/25	1	40.70	1	40.70	40.70	0	631	0.00%
2021/06/24	4	40.41	1	40.40	40.40	3	626	0.48%
2021/06/23	11	40.81	10	41.00	40.45	1	641	0.16%
2021/06/22	7	40.30	5	40.50	40.60	2	663	0.30%
2021/06/21	19	40.01	2.2	40.11	40.05	16.9	680	2.47%
2021/06/18	0	0.00	1	39.65	39.75	-1	710	-0.14%
2021/06/17	0	0.00	3	39.52	39.50	-3	743	-0.40%
2021/06/16	8	39.27	3	39.25	39.25	5	770	0.65%
2021/06/15	5	38.92	5	38.97	39.45	0	788	0.00%
2021/06/11	0	0.00	7	37.35	37.40	-7	813	-0.86%
2021/06/10	1	37.25	0	0.00	37.35	1	830	0.12%
2021/06/09	1	37.65	0	0.00	37.50	1	850	0.12%
2021/06/08	1	37.65	1	37.85	37.65	0	902	0.00%
2021/06/07	3	37.35	0	0.00	37.85	3	942	0.32%
2021/06/04	1	38.20	0	0.00	38.05	1	943	0.11%
2021/06/03	0	0.00	1	37.95	38.35	-1	953	-0.10%
2021/05/31	1	37.90	0	0.00	37.95	1	977	0.10%
2021/05/27	0	38.00	0	0.00	37.75	0	999	0.00%
2021/05/24	0	0.00	19	36.62	36.95	-19	1,053	-1.80%
2021/05/21	1	36.40	1	36.70	36.40	0	1,087	0.00%
2021/05/19	1	36.05	3	37.18	36.50	-2	1,102	-0.18%
2021/05/18	0	0.00	11	35.94	35.85	-11	1,102	-1.00%
2021/05/17	5	34.76	10	34.40	34.25	-5	1,104	-0.45%
2021/05/14	6	36.75	1	36.00	36.00	5	1,089	0.46%
2021/05/13	2	35.70	0	0.00	36.35	2	1,086	0.18%
2021/05/12	6	36.26	4	35.71	35.95	2	1,082	0.18%
2021/05/11	3	37.87	0	0.00	37.70	3	1,066	0.28%
2021/05/10	2	39.20	0	0.00	39.10	2	1,077	0.19%
2021/05/07	2	38.70	0	0.00	39.10	2	1,088	0.18%
2021/05/06	2	38.55	0	0.00	38.35	2	1,088	0.18%
2021/05/05	3	38.78	1	38.80	38.60	2	1,089	0.18%
2021/05/04	2.1	38.30	11	38.26	38.35	-8.9	1,089	-0.82%
2021/05/03	3.1	39.74	0	0.00	39.60	3.1	1,074	0.29%
2021/04/29	1	41.00	0	0.00	41.20	1	1,058	0.09%
2021/04/28	2	41.43	3	41.55	41.40	-1	1,057	-0.09%
2021/04/27	2	41.40	4.1	41.76	41.80	-2.1	1,070	-0.20%
2021/04/26	3	41.83	1	41.80	41.80	2	1,078	0.19%
2021/04/22	6	40.90	0	0.00	40.65	6	1,139	0.53%
2021/04/20	1.1	41.96	2	42.13	42.10	-0.9	1,141	-0.08%
2021/04/19	8.2	42.25	0	0.00	42.25	8.2	1,178	0.69%
2021/04/16	1	42.25	0	0.00	42.25	1	1,189	0.08%
2021/04/14	4	41.35	5	41.50	41.60	-1	1,221	-0.08%
2021/04/13	5	43.22	1	44.15	42.15	4	1,211	0.33%
2021/04/12	2.5	43.59	5	43.40	43.75	-2.6	1,190	-0.21%
2021/04/09	2	43.63	1	43.55	43.40	1	1,187	0.08%
2021/04/08	2.6	43.77	10	43.68	43.95	-7.4	1,180	-0.63%
2021/04/07	5	43.01	0	0.00	42.85	5	1,172	0.43%
2021/04/06	1	42.40	1	42.75	43.15	0	1,173	0.00%
2021/04/01	10	42.77	1	42.65	42.40	9	1,170	0.77%
2021/03/31	4	43.49	2	44.08	43.25	2	1,166	0.17%
2021/03/30	7	43.29	3	43.65	43.70	4	1,164	0.34%
2021/03/29	7	43.39	4	43.45	43.15	3	1,157	0.26%
2021/03/26	8	43.82	0	0.00	43.40	8	1,161	0.69%
2021/03/25	13	43.76	12.1	43.24	43.80	1	1,159	0.08%
2021/03/24	15.1	42.82	10	43.48	43.75	5.1	1,138	0.44%
2021/03/23	8	43.03	5	42.68	42.25	3	1,119	0.27%
2021/03/22	6.2	43.23	13	43.68	43.85	-6.8	1,098	-0.62%
2021/03/19	19	41.93	15.1	41.67	42.85	3.9	1,146	0.34%
2021/03/18	10	41.78	16	41.72	41.80	-6	1,198	-0.50%
2021/03/17	6	41.94	3	42.13	41.45	3	1,218	0.25%
2021/03/16	6.3	40.63	1	40.75	40.65	5.3	1,183	0.44%
2021/03/15	3	41.18	0	0.00	41.10	3	1,174	0.26%
2021/03/12	11.1	41.69	1.5	40.35	40.80	9.6	1,168	0.82%
2021/03/11	0	0.00	49.2	40.23	39.90	-49.2	1,125	-4.37%
2021/03/10	6.1	39.10	1	39.05	39.10	5.1	1,091	0.47%
2021/03/09	10.1	38.94	0	0.00	39.00	10.1	1,098	0.92%
2021/03/08	0	39.55	15.1	39.61	39.25	-15	1,093	-1.38%
2021/03/05	0.1	38.69	0	0.00	38.80	0.1	1,084	0.00%
2021/03/04	15	39.00	3	38.85	38.65	12	1,088	1.10%
2021/03/03	0	0.00	7	38.99	39.35	-7	1,088	-0.64%
2021/03/02	9	39.25	15	39.54	38.75	-6	1,107	-0.54%
2021/02/26	1	39.00	14	38.90	39.10	-13	1,102	-1.18%
2021/02/25	5	38.70	1	38.65	38.55	4	1,090	0.37%
2021/02/24	7	38.56	4	38.24	38.10	3	1,124	0.27%
2021/02/23	1	38.40	11	38.99	39.05	-10	1,121	-0.89%
2021/02/22	10	38.05	0	0.00	37.80	10	1,088	0.92%
2021/02/19	12	37.40	2.2	37.66	37.50	9.8	1,077	0.91%
2021/02/18	1	37.40	4	37.41	37.40	-3	1,074	-0.28%
2021/02/17	2	36.90	9	36.89	37.00	-7	1,069	-0.65%
2021/02/05	4	36.09	1	36.35	36.10	3	1,062	0.28%
2021/02/04	0	36.50	1	36.25	36.15	-1	1,059	-0.09%
2021/02/03	1	36.10	9	36.39	35.95	-8	1,059	-0.75%
2021/02/02	0.1	35.90	0	0.00	36.10	0.1	1,055	0.01%
2021/02/01	16	35.35	3	35.17	35.50	13	1,050	1.24%
2021/01/29	14	36.80	11.8	36.98	36.50	2.3	1,027	0.22%
2021/01/28	5	36.00	5	36.20	36.30	0	1,014	0.00%
2021/01/27	6	36.50	6.1	36.71	36.55	-0.1	1,017	0.00%
2021/01/26	7	36.56	1	37.05	36.75	6	1,012	0.59%
2021/01/25	8	36.55	4	36.79	37.00	4	1,007	0.40%
2021/01/22	3	37.17	1	37.45	37.30	2	1,002	0.20%
2021/01/21	16	37.16	5	37.63	37.10	11	1,008	1.09%
2021/01/20	13	37.55	12	37.10	37.10	1	1,017	0.10%
2021/01/19	4.1	38.58	3	38.88	38.65	1.1	996	0.11%
2021/01/18	11	38.24	4	38.53	38.60	7	984	0.71%
2021/01/15	14	38.42	33.1	38.54	39.15	-19.1	956	-1.99%
2021/01/14	5	38.39	2	38.73	38.40	3	913	0.33%
2021/01/13	1	38.50	35	38.55	38.50	-34	901	-3.77%
2021/01/12	19.1	38.67	8	38.62	38.00	11.1	887	1.25%
2021/01/11	1	37.50	54	37.67	38.15	-53	844	-6.27%
2021/01/08	6	37.62	20.8	37.65	37.20	-14.8	828	-1.78%
2021/01/07	1	36.85	41	36.81	37.00	-40	798	-5.01%
2021/01/06	10	36.60	0	0.00	36.20	10	793	1.26%
2021/01/05	3	36.80	6	36.90	36.95	-3	783	-0.38%
2021/01/04	8.1	36.55	0	0.00	36.90	8.1	779	1.04%
2020/12/31	2	36.55	4	36.61	36.40	-2	774	-0.26%
2020/12/29	2	36.88	1	37.30	36.65	1	783	0.13%
2020/12/28	0	0.00	2	37.50	37.30	-2	775	-0.26%
2020/12/25	5	36.96	11	37.14	37.30	-6	764	-0.78%
2020/12/24	2	36.55	6	36.73	36.50	-4	751	-0.53%
2020/12/23	0	0.00	3	35.88	36.10	-3	745	-0.40%
2020/12/22	5	36.12	4	36.55	35.70	1	745	0.13%
2020/12/21	8	36.62	18	36.21	36.25	-10	743	-1.35%
2020/12/18	2	37.30	5	37.50	36.90	-3	730	-0.41%
2020/12/17	5	37.13	4	37.33	37.30	1	727	0.14%
2020/12/16	5	37.72	4	37.95	37.60	1	721	0.14%
2020/12/15	56	38.71	22.4	38.66	37.50	33.7	711	4.73%
2020/12/14	23.4	37.94	136	37.98	39.45	-112.7	631	-17.84%	大賣/鉅額交易
2020/12/11	7	37.00	52	37.19	36.45	-45	552	-8.15%
2020/12/10	1	36.40	0	0.00	36.00	1	518	0.19%
2020/12/09	7	37.01	6	37.07	36.60	1	519	0.19%
2020/12/08	2	36.75	20	36.89	36.95	-18	527	-3.41%
2020/12/07	2	35.60	10	35.93	35.80	-8	521	-1.53%
2020/12/04	1	36.20	0	0.00	36.30	1	526	0.19%
2020/12/03	2	36.83	13	36.82	36.65	-11	537	-2.05%
2020/12/02	0	0.00	2	36.40	36.35	-2	563	-0.35%
2020/12/01	0	0.00	49	36.25	36.30	-49	573	-8.55%
2020/11/30	5	36.42	3	36.63	36.30	2	581	0.34%
2020/11/27	3	36.80	9	36.88	36.65	-6	604	-0.99%
2020/11/26	1	36.65	44.1	36.76	36.40	-43.1	622	-6.92%
2020/11/25	0	0.00	6	36.40	35.95	-6	650	-0.92%
2020/11/24	18	36.00	12	36.16	36.30	6	654	0.92%
2020/11/23	26	36.27	56	36.01	36.45	-30	653	-4.59%
2020/11/20	1	34.20	14	34.82	35.00	-13	620	-2.10%
2020/11/19	1	34.00	3	34.17	33.95	-2	622	-0.32%
2020/11/18	1	33.70	0	0.00	33.85	1	672	0.15%
2020/11/17	0	0.00	4	33.65	33.60	-4	714	-0.56%
2020/11/16	1	33.80	0	0.00	33.70	1	745	0.13%
2020/11/12	0	0.00	2	33.90	33.70	-2	817	-0.24%
2020/11/11	1	33.70	17	33.69	33.90	-16	860	-1.86%
2020/11/10	0	0.00	1	33.80	33.90	-1	882	-0.11%
2020/11/09	0	0.00	7	34.10	34.10	-7	1,004	-0.70%
2020/11/06	0	0.00	2	34.35	33.90	-2	1,084	-0.18%
2020/11/05	1	33.85	1	34.55	34.15	0	1,087	0.00%
2020/11/04	3	34.57	11	34.69	34.55	-8	1,091	-0.73%
2020/11/03	1	33.75	2	34.18	34.00	-1	1,091	-0.09%
2020/11/02	3	33.62	10	33.72	33.60	-7	1,106	-0.63%
2020/10/29	0	0.00	6	34.02	34.10	-6	1,125	-0.53%
2020/10/28	11	35.10	19	34.66	34.80	-8	1,118	-0.72%
2020/10/26	3.1	33.99	2	34.10	34.10	1.1	1,114	0.10%
2020/10/23	0	0.00	11	34.44	34.45	-11	1,125	-0.98%
2020/10/22	3	34.27	2	34.55	34.60	1	1,133	0.09%
2020/10/21	1	34.50	2	34.63	34.90	-1	1,140	-0.09%
2020/10/20	1	34.85	1	35.05	34.50	0	1,149	0.00%
2020/10/19	7	34.24	7	34.49	34.55	0	1,153	0.00%
2020/10/16	5	34.33	10	34.39	34.20	-5	1,159	-0.43%
2020/10/15	1	34.25	5	34.70	34.70	-4	1,174	-0.34%
2020/10/14	0	0.00	27	34.61	34.65	-27	1,183	-2.28%
2020/10/13	2	33.85	14	34.13	34.15	-12	1,194	-1.00%
2020/10/08	2	34.30	2	34.45	34.40	0	1,220	0.00%
2020/10/07	1	34.40	6	34.57	34.40	-5	1,244	-0.40%
2020/10/06	3	34.28	19	34.40	34.50	-16	1,266	-1.26%
2020/10/05	0	0.00	12	33.14	33.25	-12	1,312	-0.91%
2020/09/30	1	32.45	13	32.72	32.70	-12	1,389	-0.86%
2020/09/29	0	0.00	24	32.58	32.65	-24	1,460	-1.64%
2020/09/28	3	32.32	30	32.57	32.70	-27	1,576	-1.71%
2020/09/25	14	31.81	11	32.01	32.10	3	1,672	0.18%
2020/09/24	6	32.43	1	32.35	32.30	5	1,715	0.29%
2020/09/23	3	33.33	0.3	33.45	33.30	2.8	1,722	0.16%
2020/09/22	3	33.92	0	0.00	34.00	3	1,732	0.17%
2020/09/21	5	34.30	4	34.06	34.05	1	1,748	0.06%
2020/09/18	0	0.00	16	34.70	34.60	-16	1,764	-0.91%
2020/09/17	0	0.00	22	34.27	34.40	-22	1,799	-1.22%
2020/09/16	13	33.93	43	34.16	33.95	-30	1,816	-1.65%
2020/09/15	7	34.06	30	34.29	34.10	-23	1,818	-1.26%
2020/09/14	7	34.16	33	34.28	34.70	-26	1,817	-1.43%
2020/09/11	6	33.89	61	33.82	33.65	-55	1,812	-3.03%
2020/09/10	12	34.43	11	34.50	34.35	1	1,800	0.06%
2020/09/09	7	34.26	75	34.30	34.60	-68	1,793	-3.79%
2020/09/08	25	34.92	84	34.75	34.75	-59	1,793	-3.29%
2020/09/07	47	35.88	18	35.34	35.15	29	1,784	1.62%
2020/09/04	38	36.43	21	36.53	37.00	17	1,755	0.97%
2020/09/03	11	36.80	21	36.96	37.00	-10	1,745	-0.57%
2020/09/02	52	37.23	27	36.66	36.55	25	1,735	1.44%
2020/09/01	31	37.85	11.3	37.81	37.95	19.7	1,714	1.15%
2020/08/31	37	38.20	69	38.09	38.35	-32	1,693	-1.89%
2020/08/28	20	36.70	29	36.82	36.65	-9	1,649	-0.55%
2020/08/27	27	36.57	9	37.13	36.15	18	1,646	1.09%
2020/08/26	20	37.22	11	37.22	36.90	9	1,651	0.55%
2020/08/25	25.3	37.09	29	37.03	36.85	-3.7	1,658	-0.22%
2020/08/24	46	36.89	27.3	37.25	37.60	18.7	1,648	1.13%
2020/08/21	24	36.56	93	36.84	37.10	-69	1,600	-4.31%
2020/08/20	26	34.11	19	34.87	34.30	7	1,562	0.45%
2020/08/19	51	36.65	1	35.85	35.85	50	1,533	3.26%
2020/08/18	47	37.03	34	37.19	37.10	13	1,504	0.86%
2020/08/17	29	36.21	33.2	36.82	37.00	-4.2	1,480	-0.28%
2020/08/14	43	36.03	108	35.88	35.85	-65	1,441	-4.51%	大賣/
2020/08/13	159	37.08	105	37.22	36.80	54	1,419	3.81%	大買/大賣/
2020/08/12	382	34.80	114	35.19	35.90	268	1,299	20.63%	大買/大賣/鉅額交易
2020/08/11	0	0.00	33	32.67	32.65	-33	1,222	-2.70%
2020/08/10	5	32.87	20	32.85	32.30	-15	1,220	-1.23%
2020/08/07	30	33.04	31	33.12	32.85	-1	1,223	-0.08%
2020/08/06	11	33.22	157	33.47	33.10	-146	1,219	-11.98%	大賣/鉅額交易
2020/08/05	17	33.41	88	33.26	33.60	-71	1,208	-5.88%
2020/08/04	24	32.59	8	32.63	32.55	16	1,198	1.34%
2020/08/03	4	32.94	4	32.95	32.90	0	1,200	0.00%
2020/07/31	0	0.00	22	32.84	33.15	-22	1,206	-1.82%
2020/07/30	4	32.68	45	32.73	32.65	-41	1,227	-3.34%
2020/07/29	10	32.41	37	32.62	32.75	-27	1,254	-2.15%
2020/07/28	46	31.76	23	31.62	31.45	23	1,249	1.84%
2020/07/27	17	32.18	34	32.15	32.10	-17	1,252	-1.36%
2020/07/24	18	32.66	0	0.00	32.15	18	1,252	1.44%
2020/07/23	10	33.57	4	33.35	33.35	6	1,254	0.48%
2020/07/22	55	33.97	6	33.92	33.95	49	1,252	3.91%
2020/07/21	68	34.17	13	34.07	33.75	55	1,249	4.40%
2020/07/20	10	33.32	3	32.55	33.30	7	1,234	0.57%
2020/07/17	12	33.33	54	33.27	32.75	-42	1,232	-3.41%
2020/07/16	42	33.92	2	34.23	33.95	40	1,227	3.26%
2020/07/15	13	33.90	9	33.83	33.65	4	1,217	0.33%
2020/07/14	17	34.29	36	34.56	33.95	-19	1,212	-1.57%
2020/07/13	56	35.04	33	35.09	34.85	23	1,191	1.93%
2020/07/10	163	35.81	30	35.46	35.05	133	1,174	11.32%	大買/鉅額交易
2020/07/09	84	40.32	26	39.93	38.70	58	1,117	5.19%
2020/07/08	45	43.29	44	43.35	43.70	1	1,043	0.10%
2020/07/07	177	42.86	178	43.18	42.60	-1	975	-0.10%	大買/大賣/
2020/07/06	25	40.84	352.5	40.72	42.10	-327.5	866	-37.79%	大賣/鉅額交易
2020/07/03	41	38.28	210	38.21	38.30	-169	776	-21.76%	大賣/鉅額交易
2020/07/02	12	36.61	26	36.69	36.80	-14	737	-1.90%
2020/07/01	20	36.25	33	36.33	36.10	-13	724	-1.80%
2020/06/30	6	35.87	47	36.05	35.75	-41	713	-5.75%
2020/06/29	26	34.80	27	35.31	35.70	-1	697	-0.14%
2020/06/24	17	35.45	48	35.44	35.00	-31	687	-4.51%
2020/06/23	9	34.08	98	34.37	34.90	-89	663	-13.40%
2020/06/22	15	33.67	30	33.81	33.95	-15	655	-2.29%
2020/06/19	19	33.66	40	33.78	34.05	-21	668	-3.14%
2020/06/18	13	33.57	2	33.70	33.65	11	672	1.63%
2020/06/17	18	33.55	5	33.40	33.40	13	691	1.88%
2020/06/16	5	33.70	6	33.83	33.80	-1	693	-0.14%
2020/06/15	5	33.64	43	33.96	33.65	-38	705	-5.39%
2020/06/12	5	32.15	44.8	32.64	32.85	-39.8	705	-5.64%
2020/06/11	4	33.19	0	0.00	32.80	4	707	0.57%
2020/06/10	20	33.62	5	33.80	33.50	15	704	2.13%
2020/06/09	7	33.44	23	33.53	33.95	-16	714	-2.24%
2020/06/08	29	33.48	329	33.47	33.70	-300	721	-41.61%	大賣/鉅額交易
2020/06/05	26	34.08	27	34.06	33.95	-1	713	-0.14%
2020/06/04	25	34.16	24	34.30	33.85	1	715	0.14%
2020/06/03	4	34.50	237	34.57	34.45	-233	707	-32.94%	大賣/鉅額交易
2020/06/02	9	34.38	64	34.60	34.25	-55	694	-7.91%
2020/06/01	7	33.85	24	33.78	34.15	-17	677	-2.51%
2020/05/29	5	32.56	6.1	32.91	33.05	-1.1	659	-0.16%
2020/05/28	6	32.76	3	32.70	32.70	3	651	0.46%
2020/05/27	7	32.67	9	32.83	32.80	-2	648	-0.31%
2020/05/26	47	32.77	8	32.79	32.75	39	650	6.00%
2020/05/25	6	32.13	11	32.43	32.70	-5	649	-0.77%
2020/05/22	15	32.72	11	33.00	32.15	4	646	0.62%
2020/05/21	30	32.43	3	32.47	32.55	27	644	4.19%
2020/05/20	43	32.25	2	32.30	32.15	41	640	6.40%
2020/05/19	2	32.10	5	32.00	31.95	-3	636	-0.47%
2020/05/18	0	0.00	5	32.00	31.95	-5	637	-0.78%
2020/05/15	0	0.00	1.5	31.52	31.60	-1.5	635	-0.24%
2020/05/14	45	31.96	6	31.69	31.60	39	635	6.14%
2020/05/13	2	32.28	15	32.37	32.40	-13	626	-2.07%
2020/05/12	19	32.51	13	32.40	32.40	6	626	0.96%
2020/05/11	4	32.55	4	32.69	32.60	0	624	0.00%
2020/05/08	4	32.65	3	32.63	32.50	1	617	0.16%
2020/05/07	58.8	32.47	21	32.36	32.75	37.8	607	6.22%
2020/05/06	21	32.62	5	32.62	32.45	16	599	2.67%
2020/05/05	7	32.26	179	32.85	33.20	-172	576	-29.83%	大賣/鉅額交易
2020/05/04	9	30.82	23	31.09	31.15	-14	543	-2.58%
2020/04/30	23	31.16	11	31.28	31.30	12	537	2.23%
2020/04/29	18	30.52	11	30.65	30.80	7	533	1.31%
2020/04/28	2	30.45	7	30.10	30.50	-5	529	-0.95%
2020/04/27	9	29.78	3	29.85	29.80	6	528	1.14%
2020/04/24	25	29.40	8	29.44	29.40	17	525	3.23%
2020/04/23	0	0.00	9	29.40	29.15	-9	524	-1.72%
2020/04/22	2	28.25	1	29.00	29.00	1	519	0.19%
2020/04/21	7	28.86	5	28.90	28.55	2	513	0.39%
2020/04/20	0	0.00	2	29.50	29.50	-2	503	-0.40%
2020/04/17	2	29.53	24	29.77	29.40	-22	501	-4.38%
2020/04/16	3	29.52	3	29.50	29.50	0	491	0.00%
2020/04/15	2	29.33	70	29.04	29.20	-68	488	-13.92%
2020/04/14	2	28.68	45	28.67	28.80	-43	485	-8.86%
2020/04/13	3	28.30	3	28.27	28.40	0	492	0.00%
2020/04/10	1	28.00	5	28.16	28.10	-4	491	-0.81%
2020/04/09	6	28.05	45	28.01	28.00	-39	498	-7.83%
2020/04/08	2	28.05	8	28.17	28.25	-6	494	-1.21%
2020/04/07	18	27.76	56	27.79	27.80	-38	490	-7.74%
2020/04/06	1	27.25	9	27.53	27.75	-8	485	-1.65%
2020/04/01	2	27.05	21	27.11	27.10	-19	482	-3.94%
2020/03/31	5	27.26	1	27.50	27.05	4	482	0.83%
2020/03/30	4	26.70	4	26.98	27.30	0	478	0.00%
2020/03/27	27	26.95	8	27.03	26.80	19	480	3.95%
2020/03/26	0	0.00	20	25.66	26.35	-20	486	-4.11%
2020/03/25	5	25.12	72	25.32	25.30	-67	488	-13.72%
2020/03/24	11	24.31	21	24.51	24.60	-10	486	-2.05%
2020/03/23	21	22.93	14	22.95	23.30	7	521	1.34%
2020/03/20	1	21.00	11	21.23	21.65	-10	509	-1.96%
2020/03/19	28	19.81	23	19.75	19.80	5	522	0.96%
2020/03/18	39	22.16	7	21.95	21.50	32	523	6.11%
2020/03/17	32	23.13	5	22.51	23.00	27	531	5.08%
2020/03/16	25	25.13	13	25.20	24.05	12	538	2.23%
2020/03/13	52	23.88	36	23.85	25.00	16	561	2.85%
2020/03/12	22	26.12	25	26.02	25.95	-3	570	-0.53%
2020/03/11	21	27.69	0	0.00	27.30	21	599	3.51%
2020/03/10	41	27.56	1	27.50	27.90	40	658	6.08%
2020/03/09	14	28.75	35	28.66	28.35	-21	670	-3.13%
2020/03/06	0	0.00	1	29.15	29.20	-1	698	-0.14%
2020/03/05	10	29.19	0	0.00	29.45	10	843	1.19%
2020/03/03	2	29.20	1	29.50	29.20	1	918	0.11%
2020/03/02	6	28.92	2	29.05	29.00	4	918	0.44%
2020/02/27	13	29.33	3	29.30	29.20	10	915	1.09%
2020/02/26	0	0.00	2	29.80	29.75	-2	908	-0.22%
2020/02/25	14	30.00	2	30.08	29.95	12	903	1.33%
2020/02/24	5	30.38	18	30.52	30.50	-13	897	-1.45%
2020/02/21	0	0.00	35	29.93	30.00	-35	887	-3.94%
2020/02/20	1	30.00	47	30.02	30.15	-46	886	-5.19%
2020/02/19	0	0.00	6	30.10	30.00	-6	885	-0.68%
2020/02/18	6	29.78	6	29.90	29.85	0	886	0.00%
2020/02/17	5	29.52	5	29.78	29.50	0	881	0.00%
2020/02/14	5	29.90	0	0.00	29.95	5	879	0.57%
2020/02/13	5	29.74	11	29.77	29.60	-6	883	-0.68%
2020/02/12	2	29.65	2	30.00	29.75	0	885	0.00%
2020/02/11	1	29.50	9	29.58	29.55	-8	881	-0.91%
2020/02/10	0	0.00	4	29.50	29.50	-4	882	-0.45%
2020/02/07	21	29.61	1	29.70	29.50	20	882	2.27%
2020/02/06	4	29.83	1	29.95	29.90	3	880	0.34%
2020/02/04	1	29.50	7	29.45	29.45	-6	875	-0.69%
2020/02/03	15	29.13	14	28.83	29.00	1	873	0.11%
2020/01/31	7	29.83	6	29.82	30.00	1	864	0.12%
2020/01/30	47	29.82	13	29.96	29.60	34	861	3.95%
2020/01/20	4	31.81	5	32.00	31.75	-1	848	-0.12%
2020/01/16	1	31.70	9	31.87	31.75	-8	845	-0.95%
2020/01/15	3	31.73	0	0.00	31.70	3	854	0.35%
2020/01/14	1	32.05	2	31.90	32.05	-1	853	-0.12%
2020/01/13	1	31.65	8	31.60	31.60	-7	854	-0.82%
2020/01/10	5	31.45	0	0.00	31.50	5	854	0.59%
2020/01/09	5	31.73	10	31.70	31.75	-5	859	-0.58%
2020/01/08	2	31.10	0	0.00	31.35	2	857	0.23%
2020/01/07	58	31.29	58	31.37	31.25	0	853	0.00%
2020/01/06	6	31.84	3	31.90	31.85	3	840	0.36%
2020/01/03	22	32.49	1	32.75	32.40	21	835	2.51%
2020/01/02	2	32.85	0	0.00	33.00	2	828	0.24%
2019/12/31	10	32.80	0	0.00	32.95	10	830	1.20%
2019/12/30	8	32.71	0	0.00	32.95	8	830	0.96%
2019/12/27	9	32.74	2	32.75	32.75	7	827	0.85%
2019/12/26	12	32.94	0	0.00	32.75	12	822	1.46%
2019/12/25	29	33.12	6	33.17	33.00	23	818	2.81%
2019/12/24	23	32.65	15	32.60	33.20	8	817	0.98%
2019/12/23	51	33.47	6	33.62	32.95	45	807	5.57%
2019/12/20	62	34.46	11	34.76	34.15	51	782	6.52%
2019/12/19	39	34.84	14	34.81	34.80	25	767	3.26%
2019/12/18	37	34.82	74	35.11	35.30	-37	749	-4.94%
2019/12/17	16	34.01	12	34.00	34.00	4	701	0.57%
2019/12/16	47	33.91	15	34.05	34.15	32	693	4.61%
2019/12/13	11	33.39	18	33.30	33.05	-7	675	-1.04%
2019/12/12	27	34.01	12	34.05	33.50	15	658	2.28%
2019/12/11	49	34.68	8	34.63	34.40	41	637	6.43%
2019/12/10	35	35.08	27	35.47	34.70	8	622	1.29%
2019/12/09	42	35.09	65	35.01	34.95	-23	601	-3.82%
2019/12/06	61	35.00	12	34.94	34.50	49	576	8.50%
2019/12/05	42	35.04	80	35.00	35.25	-38	540	-7.03%
2019/12/04	61	34.40	50	34.53	34.05	11	476	2.31%
2019/12/03	17	34.19	38	34.59	34.85	-21	455	-4.61%
2019/12/02	92	34.35	190	34.78	34.80	-98	421	-23.25%	大賣/
2019/11/29	34	31.98	118	32.14	32.75	-84	276	-30.39%	大賣/
2019/11/28	4	30.70	48	30.67	30.55	-44	209	-20.96%
2019/11/27	1	30.20	8	30.29	30.30	-7	200	-3.49%
2019/11/26	0	0.00	13	30.00	30.10	-13	198	-6.54%
2019/11/25	0	0.00	5	30.02	30.00	-5	204	-2.45%
2019/11/22	1	29.75	26	29.82	29.95	-25	204	-12.23%
2019/11/21	11	29.80	1	29.80	29.90	10	209	4.78%
2019/11/20	23	30.07	20	29.90	30.05	3	210	1.43%
2019/11/19	0	0.00	20	30.16	30.10	-20	213	-9.37%
2019/11/18	7	30.14	4	30.30	30.20	3	216	1.39%
2019/11/15	26	30.33	28	30.38	30.25	-2	219	-0.91%
2019/11/14	1	29.85	1	30.00	29.90	0	225	0.00%
2019/11/13	2	30.00	40	29.75	30.00	-38	244	-15.54%
2019/11/12	19	29.43	8	29.59	29.75	11	257	4.28%
2019/11/11	4	29.20	1	29.10	29.05	3	252	1.19%
2019/11/08	2	29.60	1	29.75	29.75	1	250	0.40%
2019/11/07	2	29.68	0	0.00	29.55	2	252	0.79%
2019/11/06	2	29.98	18	30.00	29.95	-16	250	-6.38%
2019/11/05	7	30.11	10	30.06	30.10	-3	253	-1.18%
2019/11/04	3	30.18	16	30.19	30.15	-13	254	-5.11%
2019/11/01	4	29.94	0	0.00	30.05	4	255	1.56%
2019/10/31	13	29.99	0	0.00	29.90	13	261	4.97%
2019/10/30	1	30.05	0	0.00	30.05	1	263	0.38%
2019/10/29	25	30.26	0	0.00	30.00	25	266	9.37%
2019/10/28	3	30.25	0	0.00	30.20	3	268	1.12%
2019/10/25	13	30.44	0	0.00	30.40	13	269	4.82%
2019/10/24	13	30.55	15	30.36	30.50	-2	269	-0.74%
2019/10/23	8	30.23	27	30.30	30.15	-19	267	-7.11%
2019/10/22	1	30.25	0	0.00	30.25	1	257	0.39%
2019/10/21	0	0.00	1	30.40	30.35	-1	256	-0.39%
2019/10/18	2	30.45	0.3	30.20	30.25	1.8	253	0.69%
2019/10/17	36	30.18	13	30.35	30.40	23	252	9.12%
2019/10/16	1	29.65	1	29.70	29.80	0	244	0.00%
2019/10/15	0	0.00	10	29.71	29.80	-10	243	-4.11%
2019/10/14	1	29.50	1	29.75	29.55	0	242	0.00%
2019/10/09	1	29.50	4	29.50	29.45	-3	243	-1.23%
2019/10/08	1	29.40	70	29.62	29.50	-69	246	-28.02%
2019/10/07	0	0.00	39	29.70	29.65	-39	244	-15.93%
2019/10/04	3	30.25	2	30.30	30.50	1	239	0.42%
2019/10/03	1	30.10	0	0.00	30.10	1	239	0.42%
2019/10/02	1	30.10	15	29.86	30.10	-14	248	-5.63%
2019/10/01	0	0.00	15	29.85	29.85	-15	254	-5.90%
2019/09/27	2	29.78	12	29.76	29.85	-10	258	-3.87%
2019/09/26	0	0.00	22.3	29.88	29.85	-22.3	256	-8.66%
2019/09/25	2	29.78	1	30.00	29.80	1	256	0.39%
2019/09/24	1	29.95	3	30.03	30.00	-2	258	-0.77%
2019/09/23	0	0.00	6	30.00	30.05	-6	259	-2.31%
2019/09/20	0	0.00	8	29.68	29.75	-8	263	-3.04%
2019/09/19	6	29.74	4	29.65	29.65	2	267	0.75%
2019/09/18	10	29.89	3	29.95	29.95	7	277	2.52%
2019/09/17	0	0.00	3	29.28	29.40	-3	281	-1.07%
2019/09/16	8	29.39	6	29.31	29.30	2	284	0.70%
2019/09/12	15	29.71	6	29.72	29.55	9	281	3.20%
2019/09/11	20	30.20	4	30.16	29.95	16	278	5.75%
2019/09/10	10	30.12	16	30.21	30.30	-6	269	-2.22%
2019/09/09	9	30.49	49	30.48	30.25	-40	270	-14.78%
2019/09/06	0	0.00	3	30.82	30.75	-3	267	-1.12%
2019/09/05	2	30.80	21	30.88	30.75	-19	267	-7.11%
2019/09/04	4	30.84	2	30.85	30.85	2	265	0.75%
2019/09/03	20	31.12	6	31.28	30.95	14	264	5.29%
2019/09/02	2.5	31.00	3	31.05	31.15	-0.5	262	-0.19%
2019/08/30	5	31.10	8	31.10	31.00	-3	259	-1.15%
2019/08/29	12	30.79	1	30.90	30.90	11	258	4.25%
2019/08/28	12	30.98	3	30.95	30.85	9	257	3.49%
2019/08/27	1	30.70	3	30.68	30.60	-2	252	-0.79%
2019/08/26	11	30.43	21	30.37	30.45	-10	252	-3.97%
2019/08/23	13	30.82	3	30.92	31.05	10	247	4.03%
2019/08/22	74	31.38	2	31.25	31.00	72	246	29.23%
2019/08/21	4	30.99	5	31.21	31.25	-1	241	-0.41%
2019/08/20	19	30.99	14	30.97	30.80	5	237	2.10%
2019/08/19	43	31.20	22	31.15	31.10	21	233	9.01%
2019/08/16	7	30.01	21	30.52	30.70	-14	222	-6.29%
2019/08/15	36	29.41	13	29.43	29.50	23	205	11.21%
2019/08/14	8	29.36	0	0.00	29.50	8	190	4.21%
2019/08/13	15	29.30	1	29.25	29.25	14	190	7.34%
2019/08/12	50	29.59	21	29.57	29.50	29	190	15.21%
2019/08/08	3	28.78	24	28.87	29.05	-21	190	-11.02%
2019/08/07	23	28.73	26	28.80	28.65	-3	192	-1.56%
2019/08/06	7	27.91	4	28.03	28.10	3	192	1.56%
2019/08/05	13	28.32	0	0.00	28.25	13	191	6.78%
2019/08/02	66	29.25	3	29.40	28.95	63	193	32.56%
2019/08/01	5	30.01	81	30.00	30.00	-76	197	-38.53%
2019/07/31	0	0.00	6	30.33	30.40	-6	196	-3.06%
2019/07/30	13	29.96	7	29.97	30.10	6	195	3.06%
2019/07/29	13	29.79	5	29.90	29.90	8	204	3.91%
2019/07/26	30	29.38	1	29.55	29.70	29	205	14.10%
2019/07/25	6	29.44	0	0.00	29.40	6	206	2.90%
2019/07/24	8	29.60	0	0.00	29.55	8	216	3.69%
2019/07/23	3	29.62	1	30.00	29.55	2	220	0.91%
2019/07/22	2	29.50	0	0.00	29.55	2	223	0.89%
2019/07/19	5	29.47	0	0.00	29.55	5	225	2.22%
2019/07/18	2	29.30	5	29.26	29.25	-3	229	-1.31%
2019/07/17	2	29.50	12	29.50	29.40	-10	236	-4.23%
2019/07/16	1	29.25	0	0.00	29.35	1	245	0.41%
2019/07/15	33	29.29	20	29.20	29.20	13	260	5.00%
2019/07/12	11	29.35	8	29.32	29.30	3	278	1.08%
2019/07/11	10	29.77	16	29.84	29.70	-6	294	-2.04%
2019/07/10	33	29.86	2	29.93	29.85	31	301	10.27%
2019/07/09	22.5	29.85	11	29.84	29.90	11.5	317	3.62%
2019/07/08	64	31.71	33	31.71	31.70	31	320	9.68%
2019/07/05	46	31.66	49	31.80	31.75	-3	320	-0.94%
2019/07/04	35	31.45	20	31.69	31.85	15	322	4.65%
2019/07/03	5	31.32	3	31.32	31.30	2	332	0.60%
2019/07/02	3	31.43	3	31.43	31.40	0	366	0.00%
2019/07/01	6.5	31.30	11	31.40	31.40	-4.5	392	-1.15%
2019/06/28	2	31.00	1	31.20	31.00	1	410	0.24%
2019/06/27	86	31.41	73	31.16	31.00	13	415	3.13%
2019/06/26	5	30.92	0	0.00	31.00	5	416	1.20%
2019/06/25	30	31.05	25	31.05	31.00	5	420	1.19%
2019/06/24	40	29.98	10	30.24	30.50	30	417	7.19%
2019/06/21	3	29.33	0	0.00	29.30	3	418	0.72%
2019/06/20	1	29.40	14	29.41	29.40	-13	427	-3.04%
2019/06/19	0.1	29.45	2	29.40	29.60	-1.9	442	-0.43%
2019/06/18	13	29.26	11	29.17	29.20	2	443	0.45%
2019/06/17	11	29.47	2	29.30	29.25	9	446	2.02%
2019/06/14	43	29.62	0	0.00	29.65	43	447	9.60%
2019/06/13	11	29.62	0	0.00	29.55	11	450	2.44%
2019/06/12	27	29.79	8	29.85	29.65	19	455	4.17%
2019/06/11	3	29.68	12	29.84	29.95	-9	461	-1.95%
2019/06/10	3	29.72	2	29.75	29.80	1	464	0.22%
2019/06/06	4	29.75	7	29.61	29.60	-3	469	-0.64%
2019/06/05	33	29.81	1	29.75	29.75	32	472	6.78%
2019/06/04	6	29.77	1	29.80	29.80	5	475	1.05%
2019/06/03	6	29.81	4	29.84	29.90	2	478	0.42%
2019/05/31	26.9	29.78	2	29.83	29.75	24.9	481	5.18%
2019/05/30	1	29.05	2	29.33	29.60	-1	481	-0.21%
2019/05/29	7	29.04	4	29.15	29.15	3	483	0.62%
2019/05/28	19	29.03	0	0.00	29.10	19	485	3.92%
2019/05/27	13	29.01	0	0.00	29.05	13	487	2.67%
2019/05/24	0	0.00	3	29.10	29.10	-3	488	-0.61%
2019/05/23	15	28.91	2	29.00	29.00	13	491	2.65%
2019/05/22	7	29.45	0	0.00	29.45	7	503	1.39%
2019/05/21	3	28.93	0	0.00	29.55	3	505	0.59%
2019/05/20	14	28.91	4	28.90	28.90	10	507	1.97%
2019/05/17	33	29.48	7	29.25	29.20	26	508	5.11%
2019/05/16	11	30.00	5	29.90	29.65	6	506	1.18%
2019/05/15	16	30.23	18	30.35	30.40	-2	505	-0.40%
2019/05/14	19	29.60	20	29.84	29.80	-1	504	-0.20%
2019/05/13	17	30.06	4	30.04	29.90	13	501	2.59%
2019/05/10	45	30.20	61	30.09	30.00	-16	500	-3.20%
2019/05/09	55	30.46	8	30.45	30.25	47	495	9.48%
2019/05/08	11	30.98	7	31.04	31.00	4	486	0.82%
2019/05/07	17	31.33	48	31.13	31.10	-31	485	-6.38%
2019/05/06	73	31.39	11	31.07	30.95	62	482	12.86%
2019/05/03	35	32.11	3	32.35	32.45	32	469	6.82%
2019/05/02	12	32.08	7	32.03	32.20	5	466	1.07%
2019/04/30	42	31.92	13	31.98	31.90	29	463	6.25%
2019/04/29	11	32.80	5	32.68	32.55	6	452	1.33%
2019/04/26	41	32.83	1	32.80	32.80	40	448	8.92%
2019/04/25	23	32.65	8	32.62	32.70	15	444	3.38%
2019/04/24	16	32.41	23	32.44	32.40	-7	442	-1.58%
2019/04/23	15	32.78	3	33.03	32.70	12	437	2.74%
2019/04/22	30	32.67	28	32.75	33.20	2	429	0.47%
2019/04/19	95	32.26	57	32.36	31.90	38	420	9.04%
2019/04/18	78	32.78	44	33.00	32.30	34	404	8.40%
2019/04/17	120	34.37	21	34.36	33.90	99	386	25.63%	大買/
2019/04/16	18	33.76	15	33.82	34.00	3	366	0.82%
2019/04/15	64	33.35	46	33.45	33.50	18	357	5.03%
2019/04/12	50	32.93	16	32.86	33.10	34	340	9.97%
2019/04/11	38	32.92	9	33.09	32.80	29	333	8.70%
2019/04/10	26	32.66	18	32.74	32.95	8	323	2.47%
2019/04/09	27	32.27	36	32.59	32.20	-9	314	-2.86%
2019/04/08	23	32.92	102	33.04	32.70	-79	300	-26.33%	大賣/
2019/04/03	69	31.89	27	31.88	32.00	42	264	15.91%
2019/04/02	67	30.85	17	30.72	31.10	50	237	21.07%
2019/04/01	27	30.14	4	30.19	30.00	23	216	10.63%
2019/03/29	34	30.20	4	30.28	30.15	30	208	14.36%
2019/03/28	35	30.16	3	30.18	30.15	32	203	15.76%
2019/03/27	48	29.91	7	30.07	30.00	41	197	20.75%
2019/03/26	54	29.73	0	0.00	29.65	54	188	28.62%
2019/03/25	26	29.23	3	29.43	29.50	23	182	12.59%
2019/03/22	93	29.04	17	28.96	29.00	76	170	44.54%
2019/03/21	25	28.20	0	0.00	28.30	25	156	15.97%
2019/03/19	7	28.13	0	0.00	28.15	7	156	4.48%
2019/03/18	1	28.10	0	0.00	28.40	1	154	0.65%
2019/03/15	15	28.45	0	0.00	28.15	15	153	9.80%
2019/03/14	0	0.00	34	28.05	28.45	-34	150	-22.56%
2019/03/13	16	27.99	3	28.00	28.00	13	149	8.67%
2019/03/12	8	28.13	4	28.38	28.10	4	151	2.64%
2019/03/11	5	27.61	0	0.00	27.85	5	151	3.30%
2019/03/08	13	27.45	1	27.50	27.60	12	169	7.08%
2019/03/07	3	27.53	2	27.60	27.50	1	177	0.56%
2019/03/06	5	27.58	0	0.00	27.65	5	185	2.70%
2019/03/05	3	27.68	0	0.00	27.65	3	195	1.54%
2019/03/04	3	27.67	1	27.85	27.80	2	209	0.95%
2019/02/27	3	27.63	0	0.00	27.65	3	222	1.35%
2019/02/26	2	27.70	1	27.85	27.80	1	225	0.45%
2019/02/25	6.3	27.60	2	27.60	27.60	4.3	229	1.85%
2019/02/22	8	27.63	0	0.00	27.60	8	228	3.50%
2019/02/21	9	27.84	12	27.94	27.80	-3	231	-1.30%
2019/02/20	3	27.10	2	27.23	27.20	1	223	0.45%
2019/02/19	4	27.00	2	27.10	27.15	2	233	0.86%
2019/02/18	1	26.95	1	27.05	27.10	0	247	0.00%
2019/02/15	0	0.00	2	27.00	27.00	-2	257	-0.78%
2019/02/14	3	27.15	1	27.20	27.30	2	257	0.78%
2019/02/13	3	26.80	0	0.00	27.05	3	256	1.17%
2019/02/12	1	26.80	0	0.00	27.05	1	256	0.39%
2019/02/11	2	26.85	1	27.00	26.95	1	257	0.39%
2019/01/29	3	26.70	1	26.55	26.60	2	267	0.75%
2019/01/28	1	27.00	2	26.65	27.00	-1	266	-0.37%
2019/01/25	0	0.00	1	26.50	26.50	-1	270	-0.37%
2019/01/23	1	26.25	1	26.30	26.25	0	283	0.00%
2019/01/22	2	26.40	2	26.35	26.35	0	289	0.00%
2019/01/17	0.3	26.55	0	0.00	26.60	0.3	314	0.09%
2019/01/16	1	26.50	0	0.00	26.45	1	324	0.31%
2019/01/14	1.3	26.35	0	0.00	26.55	1.3	350	0.37%
2019/01/11	7	26.51	2	26.60	26.35	5	360	1.39%
2019/01/10	0.1	26.70	0	0.00	26.70	0.1	381	0.03%
2019/01/09	6	26.25	1	26.50	26.55	5	397	1.26%
2019/01/07	1	26.55	0	0.00	26.55	1	429	0.23%
2019/01/04	2	26.23	4	26.30	26.30	-2	438	-0.46%
2019/01/03	10.3	26.55	8	27.00	26.50	2.3	451	0.51%
2019/01/02	0	0.00	1	26.90	26.95	-1	462	-0.22%
2018/12/28	1	26.80	0	0.00	26.85	1	487	0.21%
2018/12/27	5	26.96	4	27.00	26.90	1	520	0.19%
2018/12/26	2	26.70	0	0.00	26.70	2	521	0.38%
2018/12/25	1	26.70	1	26.90	26.80	0	522	0.00%
2018/12/24	1	26.65	0	0.00	26.70	1	523	0.19%
2018/12/22	1	26.70	0	0.00	26.85	1	524	0.19%
2018/12/21	4	26.68	2	27.00	27.00	2	526	0.38%
2018/12/20	16	27.12	4	26.99	26.80	12	525	2.29%
2018/12/19	5	27.65	0	0.00	27.60	5	522	0.96%
2018/12/18	4	27.71	3	27.90	27.60	1	526	0.19%
2018/12/17	3	27.58	2	27.70	28.00	1	527	0.19%
2018/12/14	3	27.97	2	27.85	27.85	1	528	0.19%
2018/12/13	4	28.20	0	0.00	28.20	4	527	0.76%
2018/12/12	3	28.53	2	28.40	28.40	1	525	0.19%
2018/12/11	4	28.29	3	28.20	28.20	1	523	0.19%
2018/12/10	8	28.40	3	28.62	28.35	5	522	0.96%
2018/12/07	2	28.63	2	29.00	29.00	0	520	0.00%
2018/12/06	49.5	28.77	26	29.07	28.55	23.5	518	4.53%
2018/12/05	13	29.61	1	29.50	29.45	12	513	2.34%
2018/12/04	24	30.40	23	30.53	30.35	1	512	0.20%
2018/12/03	25	30.38	82	30.70	30.95	-57	508	-11.21%
2018/11/30	8	30.06	51	30.30	30.25	-43	488	-8.80%
2018/11/29	31	29.97	50	30.16	29.75	-19	480	-3.95%
2018/11/28	16	29.93	22	30.22	29.95	-6	470	-1.28%
2018/11/27	30	29.65	60	29.83	29.70	-30	458	-6.54%
2018/11/26	34	29.16	64	29.43	29.15	-30	443	-6.77%
2018/11/23	14	28.23	15	28.21	27.95	-1	433	-0.23%
2018/11/22	19	28.69	22	28.86	28.50	-3	429	-0.70%
2018/11/21	5	28.77	6.8	28.66	28.65	-1.8	422	-0.41%
2018/11/20	10	28.90	11	29.04	28.95	-1	421	-0.24%
2018/11/19	14	28.63	8	28.90	28.80	6	415	1.45%
2018/11/16	29	28.66	28	28.95	28.60	1	410	0.24%
2018/11/15	29	27.97	25	28.37	28.45	4	396	1.01%
2018/11/14	34	27.27	35	27.63	27.80	-1	381	-0.26%
2018/11/13	16	26.69	4	26.65	26.65	12	370	3.24%
2018/11/12	4	26.79	4	26.95	26.90	0	371	0.00%
2018/11/09	6	26.65	6	27.00	26.80	0	372	0.00%
2018/11/07	9	26.83	8	27.11	26.75	1	373	0.27%
2018/11/06	12	26.53	9	26.81	26.65	3	373	0.80%
2018/11/05	3	25.95	0	0.00	26.00	3	368	0.82%
2018/11/02	8	25.96	6	26.07	26.00	2	373	0.54%
2018/11/01	11	26.28	6	26.30	26.20	5	371	1.35%
2018/10/31	6	26.45	4	26.59	26.50	2	366	0.55%
2018/10/30	6	26.68	3	26.60	26.55	3	369	0.81%
2018/10/29	8	27.10	6	27.68	27.10	2	366	0.55%
2018/10/26	8	27.41	2	27.43	27.25	6	359	1.67%
2018/10/25	12	27.57	0	0.00	27.60	12	353	3.40%
2018/10/24	4	28.04	7	28.20	28.10	-3	346	-0.87%
2018/10/23	9	27.78	4	28.29	28.00	5	336	1.49%
2018/10/22	18	27.81	4	28.18	27.65	14	324	4.31%
2018/10/19	5	27.52	4	27.40	27.40	1	313	0.32%
2018/10/18	10	27.87	9	27.88	27.70	1	305	0.33%
2018/10/17	3	27.25	2	27.90	27.25	1	284	0.35%
2018/10/16	1	26.70	7	26.98	27.05	-6	269	-2.23%
2018/10/15	4	26.16	1	26.45	26.60	3	258	1.16%
2018/10/12	8	25.34	2	24.65	25.30	6	239	2.50%
2018/10/11	8	24.51	13	24.73	24.80	-5	231	-2.16%
2018/10/09	29	26.40	9	26.63	26.35	20	219	9.10%
2018/10/08	19	26.36	2	26.43	26.40	17	208	8.17%
2018/10/05	54	25.84	49	25.85	25.80	5	184	2.71%
2018/10/04	0	0.00	2	24.65	24.55	-2	152	-1.32%
2018/10/03	2	24.60	0	0.00	24.50	2	149	1.34%
2018/10/02	0	0.00	5	24.50	24.45	-5	148	-3.37%
2018/10/01	1	24.45	0	0.00	24.50	1	147	0.68%
2018/09/28	1	24.35	0	0.00	24.25	1	146	0.68%
2018/09/27	1	24.30	0	0.00	24.30	1	146	0.68%
2018/09/26	4	24.55	0	0.00	24.30	4	146	2.72%
2018/09/25	12	24.30	2	24.35	24.30	10	148	6.75%
2018/09/21	3	24.43	0	0.00	24.45	3	144	2.07%
2018/09/20	4	24.75	0	0.00	24.60	4	142	2.80%
2018/09/18	0	0.00	2	24.80	24.80	-2	140	-1.43%
2018/09/17	2	24.80	0	0.00	24.80	2	140	1.42%
2018/09/13	2	24.85	0	0.00	24.90	2	144	1.39%
2018/09/12	0	0.00	8	24.85	24.75	-8	145	-5.50%
2018/09/11	7	24.76	5	24.80	24.85	2	147	1.36%
2018/09/10	1	24.85	0	0.00	24.80	1	147	0.68%
2018/09/07	4	25.30	18	25.25	25.60	-14	145	-9.61%
2018/09/06	0	0.00	2	25.65	25.70	-2	150	-1.33%
2018/09/05	2	25.85	0	0.00	25.80	2	150	1.33%
2018/09/04	6	25.65	0	0.00	25.70	6	147	4.07%
2018/09/03	1	25.65	0	0.00	25.60	1	149	0.67%
2018/08/31	2	25.70	0	0.00	25.60	2	149	1.34%
2018/08/30	7	25.98	0	0.00	25.95	7	154	4.54%
2018/08/29	1	25.65	0	0.00	25.95	1	151	0.66%
2018/08/28	0	0.00	1	25.45	25.45	-1	153	-0.65%
2018/08/27	0	0.00	7	25.28	25.40	-7	170	-4.10%
2018/08/24	2	25.10	0	0.00	25.15	2	172	1.16%
2018/08/16	0	0.00	1	25.10	25.15	-1	200	-0.50%
2018/08/15	2	25.13	0	0.00	25.15	2	202	0.99%
2018/08/14	6	25.33	0	0.00	25.45	6	201	2.98%
2018/08/13	5	25.11	1	25.10	25.10	4	201	1.98%
2018/08/10	2	25.93	0	0.00	25.80	2	200	1.00%
2018/08/09	5	25.99	0	0.00	26.00	5	200	2.49%
2018/08/08	14	27.28	2	27.10	27.30	12	199	6.01%
2018/08/07	23	27.01	1	27.20	27.25	22	196	11.22%
2018/08/06	19	27.00	0	0.00	27.00	19	195	9.74%
2018/08/03	17	27.00	0	0.00	27.00	17	188	8.99%
2018/08/02	1	27.20	0	0.00	27.20	1	189	0.53%
2018/07/31	2	27.00	1	27.10	26.95	1	192	0.52%
2018/07/30	1	27.30	0	0.00	27.05	1	194	0.52%
2018/07/27	0	0.00	1	27.20	27.25	-1	194	-0.51%
2018/07/26	2	26.80	0	0.00	27.10	2	194	1.03%
2018/07/25	0	0.00	3	26.57	26.70	-3	192	-1.56%
2018/07/24	2	26.53	0	0.00	26.70	2	191	1.04%
2018/07/23	9	26.44	0	0.00	26.50	9	192	4.68%
2018/07/20	9	26.79	0	0.00	26.65	9	192	4.66%
2018/07/19	6	26.96	6	26.95	26.85	0	192	0.00%
2018/07/18	13	26.92	7	27.00	27.00	6	195	3.07%
2018/07/17	3	26.98	1	27.10	27.05	2	194	1.03%
2018/07/16	1	27.10	3	27.05	27.05	-2	194	-1.03%
2018/07/13	1	27.30	0	0.00	27.25	1	193	0.52%
2018/07/12	1	27.00	1	27.20	27.15	0	192	0.00%
2018/07/11	3	27.07	0	0.00	27.20	3	195	1.54%
2018/07/06	0	0.00	1	27.10	27.35	-1	199	-0.50%
2018/07/05	1	27.30	0	0.00	27.10	1	199	0.50%
2018/07/03	2	27.60	0	0.00	27.40	2	201	0.99%
2018/07/02	1	27.70	0	0.00	27.70	1	200	0.50%
2018/06/29	2	27.95	0	0.00	28.00	2	200	1.00%
2018/06/28	6	27.91	1	28.05	28.00	5	202	2.47%
2018/06/26	2	27.80	0	0.00	27.90	2	205	0.97%
2018/06/25	4	28.08	1	27.95	27.95	3	207	1.45%
2018/06/22	3	28.30	0	0.00	28.40	3	208	1.44%
2018/06/21	0	0.00	1	28.25	28.30	-1	215	-0.46%
2018/06/19	5	28.24	0	0.00	28.15	5	230	2.17%
2018/06/15	1	28.50	0	0.00	28.50	1	231	0.43%
2018/06/14	3	28.65	2	28.85	28.95	1	229	0.43%
2018/06/13	6	28.53	2	28.60	28.45	4	223	1.79%
2018/06/12	14	28.62	0	0.00	28.55	14	223	6.25%
2018/06/11	6	28.65	10	28.82	28.75	-4	223	-1.79%
2018/06/08	8	28.88	0	0.00	28.80	8	221	3.61%
2018/06/07	1	28.85	10	29.42	29.10	-9	224	-4.01%
2018/06/06	0	0.00	1	29.40	29.35	-1	225	-0.44%
2018/06/05	1	29.20	1	29.75	29.15	0	226	0.00%
2018/06/04	9	29.31	9	29.62	29.50	0	224	0.00%
2018/06/01	2	29.00	0	0.00	29.05	2	208	0.96%
2018/05/31	11	29.09	4	29.33	28.95	7	207	3.37%
2018/05/30	1	27.90	0	0.00	27.95	1	185	0.54%
2018/05/29	2	28.20	0	0.00	28.15	2	185	1.08%
2018/05/28	4	28.35	0	0.00	28.50	4	186	2.15%
2018/05/25	4	27.78	2	27.85	27.80	2	182	1.10%
2018/05/24	1	28.00	0	0.00	27.85	1	182	0.55%
2018/05/23	3	27.88	1	28.20	27.90	2	183	1.09%
2018/05/22	7	28.26	3	28.27	28.20	4	182	2.19%
2018/05/21	3	28.08	0	0.00	28.25	3	186	1.61%
2018/05/18	1	28.25	1	28.10	28.20	0	186	0.00%
2018/05/17	0.8	28.20	4	28.31	28.25	-3.3	189	-1.71%
2018/05/15	1	28.25	0	0.00	28.15	1	192	0.52%
2018/05/14	1	28.35	3	28.38	28.40	-2	210	-0.95%
2018/05/11	1	28.30	0	0.00	28.30	1	213	0.47%
2018/05/10	3	28.22	8	28.50	28.35	-5	215	-2.32%
2018/05/09	1	28.30	5	28.50	28.30	-4	215	-1.86%
2018/05/08	3.3	28.16	0	0.00	28.30	3.3	210	1.54%
2018/05/07	2	28.20	12	28.48	28.50	-10	211	-4.72%
2018/05/03	4	28.55	9	28.62	28.60	-5	211	-2.36%
2018/05/02	0	0.00	2	28.53	28.60	-2	212	-0.94%
2018/04/30	3	28.47	2	28.45	28.55	1	219	0.46%
2018/04/27	1	28.05	4	28.43	28.45	-3	223	-1.34%
2018/04/26	1	28.40	1	28.35	28.00	0	225	0.00%
2018/04/24	10	28.42	0	0.00	28.45	10	226	4.41%
2018/04/20	4	27.66	2	27.90	28.00	2	225	0.89%
2018/04/19	1	28.00	0	0.00	27.95	1	228	0.44%
2018/04/18	3	27.93	1	28.00	27.95	2	230	0.87%
2018/04/17	7	27.85	13	28.01	27.60	-6	231	-2.59%
2018/04/16	16	28.21	1	28.25	28.15	15	230	6.50%
2018/04/13	8	28.46	5	28.52	28.35	3	236	1.27%
2018/04/12	8	28.61	5	28.58	28.60	3	241	1.24%
2018/04/11	8	28.80	1	28.70	28.70	7	246	2.84%
2018/04/10	13	28.72	0	0.00	28.80	13	260	4.99%
2018/04/09	4	29.09	2	29.05	29.10	2	265	0.75%
2018/04/03	4	29.13	3	29.10	29.25	1	269	0.37%
2018/04/02	6	29.27	1	29.50	29.25	5	271	1.84%
2018/03/31	6	29.64	1	29.60	29.50	5	272	1.84%
2018/03/30	3	29.30	10	29.37	29.40	-7	270	-2.59%
2018/03/29	2	29.15	3	29.12	29.30	-1	270	-0.37%
2018/03/28	3.3	29.19	0.5	29.10	29.10	2.8	273	1.01%
2018/03/27	22	29.77	5	29.76	29.60	17	274	6.19%
2018/03/26	17	29.95	8	29.80	29.55	9	272	3.30%
2018/03/23	38	29.16	2	29.43	29.35	36	264	13.59%
2018/03/22	5	28.85	1	29.00	28.80	4	247	1.62%
2018/03/21	5	28.92	2	28.95	28.70	3	248	1.21%
2018/03/20	1	28.30	1	28.65	28.65	0	247	0.00%
2018/03/19	10	28.76	0	0.00	28.70	10	247	4.03%
2018/03/16	30	28.83	1	28.85	28.80	29	249	11.62%
2018/03/15	7	28.79	1	28.95	29.05	6	249	2.41%
2018/03/14	10	28.99	4	28.99	28.95	6	250	2.40%
2018/03/13	24	28.87	1	29.20	29.30	23	251	9.14%
2018/03/12	21	28.28	8	28.51	28.70	13	250	5.19%
2018/03/09	4	28.09	4	28.15	28.15	0	247	0.00%
2018/03/08	14	28.23	0	0.00	28.15	14	247	5.65%
2018/03/07	22	28.14	0	0.00	28.15	22	249	8.81%
2018/03/06	16	28.08	9	27.97	28.15	7	251	2.78%
2018/03/05	16.6	28.29	5	28.47	28.15	11.6	254	4.56%
2018/03/02	5.3	28.54	0	0.00	28.45	5.3	257	2.05%
2018/03/01	2.1	28.45	2	28.40	28.45	0.1	268	0.03%
2018/02/27	2.5	28.50	12	28.52	28.40	-9.5	269	-3.52%
2018/02/26	6.3	28.80	3	28.60	28.55	3.3	271	1.20%
2018/02/23	6	28.97	4	28.80	28.85	2	273	0.73%
2018/02/22	21	28.17	6	28.08	28.60	15	277	5.41%
2018/02/21	13	28.14	10	28.23	28.35	3	276	1.08%
2018/02/12	11	27.28	6	27.27	27.35	5	277	1.80%
2018/02/09	29	26.90	6	26.48	27.00	23	282	8.14%
2018/02/08	30	27.19	4	27.24	27.35	26	281	9.23%
2018/02/07	19	27.15	1	26.70	27.15	18	282	6.37%
2018/02/06	22.8	26.91	14	26.83	26.55	8.8	284	3.08%
2018/02/05	8	29.48	4	29.70	29.15	4	269	1.48%
2018/02/02	20	30.16	3	30.15	30.10	17	266	6.39%
2018/02/01	14	30.12	1	30.20	30.10	13	270	4.81%
2018/01/31	1	30.15	0	0.00	30.10	1	270	0.37%
2018/01/30	2	30.35	11	30.19	30.40	-9	276	-3.26%
2018/01/29	0	0.00	10	30.60	30.60	-10	275	-3.63%
2018/01/26	4	30.48	0	0.00	30.40	4	276	1.45%
2018/01/25	2	30.50	2	30.40	30.40	0	275	0.00%
2018/01/24	15	30.76	7	30.81	30.55	8	274	2.91%
2018/01/23	17	31.16	15	31.15	31.05	2	271	0.74%
2018/01/22	37	31.33	0	0.00	31.35	37	268	13.76%
2018/01/19	18.3	31.52	0	0.00	31.30	18.3	272	6.70%
2018/01/18	28	31.83	12	31.89	31.75	16	272	5.87%
2018/01/17	1	31.60	1.3	31.79	32.00	-0.3	273	-0.09%
2018/01/16	21	31.65	1	31.80	31.85	20	275	7.25%
2018/01/15	15	31.63	5	31.65	31.60	10	281	3.55%
2018/01/12	8	31.64	2	31.80	31.65	6	288	2.08%
2018/01/11	42	31.27	0	0.00	31.30	42	302	13.90%
2018/01/10	7	31.16	4	31.33	31.35	3	312	0.96%
2018/01/09	16	31.49	0	0.00	31.30	16	324	4.93%
2018/01/08	8	32.15	2	32.28	31.85	6	322	1.86%
2018/01/05	2	33.00	14	33.01	32.95	-12	319	-3.75%
2018/01/04	26	33.42	6	33.62	33.40	20	317	6.30%
2018/01/03	25	32.60	6.8	32.57	32.75	18.3	312	5.85%
2018/01/02	12	31.95	0	0.00	32.10	12	313	3.83%