伍豐 (8076)-國泰-板橋券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
32.20
漲跌
▲0.10
漲幅
+0.31%
成交量
608張
產業
上櫃電腦及週邊類股
249人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

伍豐 (8076)籌碼相關－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
2024/11/21	6	31.80	0	0.00	32.10	6	3,190	0.19%
2024/11/15	0	32.80	8.6	32.82	32.75	-8.5	3,271	-0.26%
2024/11/14	0	0.00	3	32.38	32.30	-3	3,285	-0.09%
2024/11/13	2	32.30	11	32.21	32.10	-9	3,314	-0.27%
2024/11/12	4	31.40	7	31.34	31.25	-3	3,412	-0.09%
2024/11/11	6	31.98	2	32.40	32.40	4	3,428	0.12%
2024/11/08	9	32.26	0	0.00	32.20	9	3,436	0.26%
2024/11/07	1	32.75	0	0.00	32.85	1	3,442	0.03%
2024/11/06	1	32.30	0	0.00	32.10	1	3,458	0.03%
2024/11/05	0	0.00	1	32.55	32.35	-1	3,536	-0.03%
2024/11/04	2	32.10	0	0.00	32.15	2	3,580	0.06%
2024/11/01	0	32.05	0	0.00	32.40	0	3,627	0.00%
2024/10/29	0	32.00	0	0.00	31.90	0	3,648	0.00%
2024/10/28	6	32.60	0	0.00	32.30	6	3,653	0.16%
2024/10/25	8	33.01	1	32.90	33.10	7	3,653	0.19%
2024/10/24	0.2	33.50	0	0.00	32.95	0.2	3,679	0.01%
2024/10/23	7	33.56	2	33.68	33.50	5	3,701	0.14%
2024/10/22	1.1	33.25	4	33.25	33.30	-2.9	3,818	-0.08%
2024/10/21	4	33.15	2	33.35	33.45	2	3,985	0.05%
2024/10/18	10	33.27	0	0.00	33.05	10	4,262	0.23%
2024/10/16	15	33.33	0	33.30	33.20	15	4,342	0.35%
2024/10/15	1	34.05	0	0.00	33.65	1	4,403	0.02%
2024/10/14	8	33.12	6	33.55	33.60	2	4,469	0.05%
2024/10/11	7	33.34	3	33.32	33.05	4	4,509	0.09%
2024/10/09	31.6	34.44	29	34.20	34.10	2.6	4,506	0.06%
2024/10/08	10	35.55	15.1	35.77	35.90	-5.1	4,480	-0.11%
2024/10/07	0	35.35	2	35.50	35.30	-2	4,529	-0.04%
2024/10/04	0.1	35.45	2	35.20	35.35	-1.9	4,614	-0.04%
2024/10/01	5	36.27	2.5	36.02	35.90	2.5	4,786	0.05%
2024/09/30	7	36.18	8	36.78	36.05	-1	4,827	-0.02%
2024/09/27	14	35.98	7	36.05	36.45	7	4,919	0.14%
2024/09/26	58.6	37.31	9	37.57	36.70	49.6	5,076	0.98%
2024/09/25	68.1	37.15	58.2	37.54	37.50	9.9	5,044	0.20%
2024/09/24	11	36.30	25	35.84	35.85	-14	4,929	-0.28%
2024/09/23	4	35.21	1	35.15	35.25	3	5,505	0.05%
2024/09/20	38	35.25	3	35.58	34.90	35	5,702	0.61%
2024/09/19	4	34.98	4	35.30	35.45	0	5,708	0.00%
2024/09/18	20.1	35.52	31.4	35.06	34.70	-11.3	5,836	-0.19%
2024/09/16	8.4	35.10	2	34.46	35.20	6.4	5,907	0.11%
2024/09/13	1	34.65	10	34.14	34.10	-9	5,829	-0.15%
2024/09/12	6	33.01	4.1	32.99	33.00	1.9	5,783	0.03%
2024/09/11	30.4	33.30	13	33.27	32.45	17.4	5,747	0.30%
2024/09/10	62	36.63	48	35.47	35.45	14	5,580	0.25%
2024/09/09	27.1	37.04	14.1	37.08	37.00	13.1	5,460	0.24%
2024/09/06	11	36.51	31	36.18	36.80	-20	5,241	-0.38%
2024/09/05	8	35.89	2	35.08	35.15	6	5,119	0.12%
2024/09/04	18	35.49	21	35.31	35.55	-3	5,061	-0.06%
2024/09/03	39.1	36.53	37	36.48	36.60	2.1	4,988	0.04%
2024/09/02	5.2	35.64	11	35.42	35.50	-5.8	4,742	-0.12%
2024/08/30	2	33.73	18	33.93	33.55	-16	4,636	-0.35%
2024/08/29	4	34.24	3	34.10	34.00	1	4,617	0.02%
2024/08/28	4.2	35.14	0	0.00	35.05	4.2	4,593	0.09%
2024/08/27	10	34.45	3	34.40	34.30	7	4,545	0.15%
2024/08/23	0	0.00	2.4	34.08	34.10	-2.4	4,525	-0.05%
2024/08/22	0	0.00	0.4	33.70	33.90	-0.4	4,518	-0.01%
2024/08/21	8	34.55	0.2	34.10	34.15	7.8	4,515	0.17%
2024/08/20	2	34.90	0	0.00	34.35	2	4,513	0.04%
2024/08/19	5.6	34.13	16.3	34.17	34.20	-10.7	4,482	-0.24%
2024/08/16	14	34.00	1	33.85	33.85	13	4,480	0.29%
2024/08/15	2	34.45	24	34.39	34.20	-22	4,452	-0.49%
2024/08/14	10	34.11	53	34.21	34.00	-43	4,422	-0.97%
2024/08/13	4	31.30	12	32.03	32.60	-8	4,322	-0.19%
2024/08/12	1	31.75	1	31.95	31.65	0	4,297	0.00%
2024/08/09	8	31.69	10	31.59	31.45	-2	4,292	-0.05%
2024/08/08	1	31.25	2	31.33	31.05	-1	4,315	-0.02%
2024/08/07	9	30.35	17	31.25	31.80	-8	4,293	-0.19%
2024/08/06	13	29.54	13	28.65	29.70	0	4,214	0.00%
2024/08/05	23	30.96	2	30.05	30.00	21	4,165	0.50%
2024/08/02	10	33.51	0	0.00	33.30	10	4,126	0.24%
2024/08/01	0.1	34.20	17	34.19	34.30	-16.9	4,117	-0.41%
2024/07/31	5	33.66	5	33.85	33.55	0	4,114	0.00%
2024/07/30	34	33.21	27	33.29	33.65	7	4,115	0.17%
2024/07/29	22	33.58	4.2	32.95	32.80	17.8	4,096	0.44%
2024/07/26	13	33.45	12	33.85	34.10	1	4,057	0.02%
2024/07/23	39.2	35.04	19.1	34.40	34.30	20.1	4,024	0.50%
2024/07/22	76.5	36.76	78	36.41	36.00	-1.5	3,888	-0.04%
2024/07/19	88.8	37.03	108	37.02	35.50	-19.2	3,717	-0.52%	大賣/
2024/07/18	9	35.96	5.1	35.69	35.95	3.9	3,432	0.11%
2024/07/17	65.2	36.34	67.1	36.62	36.30	-1.9	3,396	-0.06%
2024/07/16	35	36.16	10.3	36.18	35.55	24.7	3,327	0.74%
2024/07/15	31	36.31	34	36.90	36.65	-3	3,256	-0.09%
2024/07/12	12	36.49	29.2	36.63	36.45	-17.2	3,167	-0.54%
2024/07/11	13.3	36.39	18.2	36.48	36.20	-4.9	3,107	-0.16%
2024/07/10	12	36.07	11.5	36.12	35.95	0.6	3,071	0.02%
2024/07/09	40	36.04	38	36.51	36.10	2	3,025	0.07%
2024/07/08	61.8	36.92	24	37.34	36.40	37.8	2,933	1.29%
2024/07/05	63.1	37.17	82.6	37.03	37.05	-19.5	2,831	-0.69%
2024/07/04	17	35.39	13	35.45	35.25	4	2,630	0.15%
2024/07/03	43.3	36.44	76	35.57	35.45	-32.7	2,560	-1.28%
2024/07/02	51.1	36.90	65.5	37.24	36.55	-14.4	2,423	-0.59%
2024/07/01	72	36.59	54.2	36.53	36.15	17.8	2,172	0.82%
2024/06/28	29.1	36.33	22.4	36.28	36.50	6.6	2,047	0.32%
2024/06/27	126.2	36.66	151.6	37.06	36.85	-25.4	1,886	-1.34%	大買/大賣/
2024/06/26	21	34.02	63.6	34.93	35.45	-42.6	1,231	-3.46%
2024/06/25	17	32.49	6	32.22	32.25	11	1,018	1.08%
2024/06/24	30.1	33.43	32.4	33.94	33.25	-2.4	972	-0.24%
2024/06/21	13	32.25	38	31.92	32.80	-25	825	-3.03%
2024/06/20	17.5	30.66	15	30.60	30.45	2.5	715	0.36%
2024/06/19	0	0.00	2	30.30	30.05	-2	710	-0.28%
2024/06/17	0	0.00	0	30.60	30.60	0	707	0.00%
2024/06/14	4	30.75	0	0.00	30.60	4	705	0.57%
2024/06/13	0	0.00	5	30.25	30.20	-5	708	-0.71%
2024/06/12	6	30.43	0.1	30.30	30.35	5.9	728	0.81%
2024/06/11	3	30.93	2	31.55	30.60	1	725	0.14%
2024/06/07	0	0.00	4	31.05	31.00	-4	709	-0.57%
2024/06/06	1	30.35	2	30.10	30.15	-1	693	-0.14%
2024/06/03	4	30.35	0	0.00	30.50	4	740	0.54%
2024/05/30	2	30.15	0	0.00	30.20	2	778	0.26%
2024/05/29	0	0.00	3	31.15	30.85	-3	771	-0.39%
2024/05/28	4	31.10	9.2	31.04	31.05	-5.2	763	-0.68%
2024/05/27	5	31.05	4	30.98	30.85	1	756	0.13%
2024/05/24	0	30.70	8.1	30.80	30.75	-8.1	745	-1.09%
2024/05/23	0	30.57	0	0.00	30.25	0	734	0.00%
2024/05/22	0	0.00	21	30.70	30.60	-21	732	-2.87%
2024/05/20	0	30.00	0	0.00	29.90	0	737	0.00%
2024/05/17	0	30.25	1	30.15	30.10	-1	732	-0.14%
2024/05/15	4	29.98	0	0.00	29.90	4	730	0.55%
2024/05/14	6.2	30.69	8	30.59	30.25	-1.8	727	-0.25%
2024/05/10	0	0.00	1.1	29.60	29.60	-1.1	686	-0.15%
2024/05/09	0	0.00	0	29.70	29.60	0	684	0.00%
2024/05/08	2	29.88	2	30.10	30.00	0	682	0.00%
2024/05/07	1	29.50	0	0.00	29.55	1	667	0.15%
2024/05/06	6	29.75	0	0.00	29.65	6	662	0.91%
2024/05/03	3	29.43	0	28.90	29.60	3	644	0.47%
2024/05/02	0	28.70	0	0.00	28.75	0	629	0.00%
2024/04/29	0	0.00	0	28.35	28.75	0	631	0.00%
2024/04/26	0	0.00	0	28.05	28.15	0	631	0.00%
2024/04/25	0.1	27.90	0.1	28.15	27.95	0	635	-0.01%
2024/04/24	0	28.05	1	28.20	28.20	-1	642	-0.16%
2024/04/23	10	27.80	0	0.00	27.90	10	648	1.54%
2024/04/22	1.1	27.90	0.1	27.95	27.80	1	648	0.15%
2024/04/19	0	0.00	5.1	28.07	28.20	-5.1	646	-0.79%
2024/04/18	0	0.00	0	28.55	28.60	0	648	0.00%
2024/04/17	0.1	28.55	0	0.00	28.60	0.1	652	0.02%
2024/04/16	1	28.35	0	0.00	28.25	1	654	0.15%
2024/04/15	0.1	29.01	0	0.00	29.05	0.1	652	0.02%
2024/04/12	0	28.90	0	0.00	29.40	0	654	0.00%
2024/04/10	0	28.55	0	0.00	28.75	0	645	0.00%
2024/04/09	0	28.25	0	0.00	28.40	0	648	0.00%
2024/04/08	4	28.25	0	0.00	28.25	4	656	0.61%
2024/04/02	0	28.70	1	28.60	28.55	-1	659	-0.15%
2024/04/01	0	28.90	0	0.00	28.80	0	661	0.00%
2024/03/29	1	28.45	0	0.00	28.50	1	683	0.15%
2024/03/27	0	28.55	0	0.00	28.80	0	695	0.00%
2024/03/26	1.1	28.61	0	0.00	28.55	1.1	697	0.16%
2024/03/25	0.1	29.25	0	0.00	29.05	0.1	705	0.01%
2024/03/22	1	29.15	0	0.00	29.15	1	724	0.14%
2024/03/21	1	28.80	0	0.00	28.85	1	731	0.14%
2024/03/20	1	28.65	12.2	28.58	28.50	-11.2	733	-1.53%
2024/03/19	0	28.81	2	28.75	28.70	-2	729	-0.27%
2024/03/18	2	28.45	20.3	28.60	28.55	-18.3	732	-2.50%
2024/03/15	12.1	29.32	1	29.05	29.05	11.1	729	1.52%
2024/03/14	10	29.90	0	0.00	29.90	10	727	1.37%
2024/03/13	8	30.33	0	0.00	30.00	8	732	1.09%
2024/03/12	0	30.48	20.3	30.55	30.40	-20.3	732	-2.77%
2024/03/11	0	29.98	10	30.00	30.20	-10	729	-1.37%
2024/03/08	9	29.95	1	29.75	29.40	8	731	1.09%
2024/03/07	6	31.46	0	0.00	30.30	6	720	0.83%
2024/03/06	10	30.65	11	31.30	30.90	-1	687	-0.14%
2024/03/05	5	30.50	0	0.00	30.65	5	665	0.75%
2024/03/04	2	30.45	0	0.00	30.45	2	650	0.31%
2024/03/01	0	30.34	0	0.00	30.35	0	648	0.00%
2024/02/29	0	30.25	0	0.00	30.40	0	657	0.00%
2024/02/27	0	30.60	0	0.00	30.00	0	656	0.00%
2024/02/26	0	30.00	5	30.05	30.60	-5	657	-0.76%
2024/02/23	6	30.10	0	0.00	30.00	6	661	0.91%
2024/02/22	0.6	30.50	2	30.55	30.50	-1.4	660	-0.21%
2024/02/21	0	30.17	7	30.36	30.40	-7	648	-1.08%
2024/02/20	5	30.05	0	0.00	30.15	5	649	0.77%
2024/02/19	1	30.35	0	0.00	30.15	1	660	0.15%
2024/02/16	0	29.93	0	0.00	30.10	0	667	0.00%
2024/02/15	0	29.50	0	0.00	29.70	0	680	0.00%
2024/02/01	0	29.80	0	0.00	29.70	0	741	0.00%
2024/01/31	0	0.00	3	29.90	29.70	-3	756	-0.40%
2024/01/30	0	30.13	3	30.02	29.90	-3	758	-0.40%
2024/01/26	6	30.00	0	0.00	30.15	6	781	0.77%
2024/01/24	0	0.00	0	30.15	30.05	0	789	0.00%
2024/01/23	0	0.00	1	29.95	30.00	-1	802	-0.12%
2024/01/22	0	29.95	0	0.00	29.95	0	811	0.00%
2024/01/18	1	29.50	0	0.00	29.45	1	810	0.12%
2024/01/17	3	29.90	0	0.00	29.85	3	812	0.37%
2024/01/16	0	0.00	1.2	30.35	30.30	-1.2	811	-0.15%
2024/01/12	7	30.18	0	0.00	30.15	7	825	0.85%
2024/01/11	0	0.00	0.1	30.50	30.40	-0.1	820	-0.01%
2024/01/09	1	30.65	0	0.00	30.60	1	841	0.12%
2024/01/08	0	31.15	0	0.00	31.05	0	865	0.00%
2024/01/05	10	31.00	0	0.00	31.05	10	912	1.10%
2024/01/04	15.9	31.19	0	0.00	31.05	15.9	937	1.69%
2024/01/03	0	0.00	1	31.60	31.60	-1	954	-0.10%
2024/01/02	0	0.00	15	31.70	31.75	-15	974	-1.54%
2023/12/29	15	31.30	15	31.70	31.45	0	969	0.00%
2023/12/28	2	31.35	0	0.00	31.50	2	967	0.21%
2023/12/26	19	31.29	4	31.95	31.25	15	964	1.56%
2023/12/25	0	30.95	17	31.58	31.50	-17	943	-1.80%
2023/12/22	4	30.95	0	0.00	30.85	4	929	0.43%
2023/12/21	15	31.07	9	31.10	30.90	6	930	0.64%
2023/12/20	0	0.00	9	31.60	31.25	-9	924	-0.97%
2023/12/19	0	0.00	2	31.30	30.70	-2	913	-0.22%
2023/12/18	22	31.01	2.2	30.98	31.25	19.8	907	2.18%
2023/12/15	2	30.75	10.1	31.10	30.85	-8.1	904	-0.89%
2023/12/14	0.1	30.60	5	30.70	30.45	-4.9	905	-0.54%
2023/12/13	3.1	30.24	5	30.30	30.30	-1.9	905	-0.21%
2023/12/12	6.5	30.46	4	30.30	30.40	2.5	916	0.27%
2023/12/11	11	30.56	3	30.52	30.40	8	920	0.87%
2023/12/08	0.1	31.15	0	31.10	31.15	0.1	923	0.01%
2023/12/07	15.3	31.10	0	0.00	31.10	15.3	1,004	1.52%
2023/12/06	0	0.00	15	31.60	31.35	-15	1,012	-1.48%
2023/12/05	19	31.13	1	31.20	31.50	18	1,015	1.77%
2023/12/04	0	31.40	15	31.55	31.55	-15	1,015	-1.48%
2023/12/01	0	0.00	9.2	31.31	31.20	-9.2	1,026	-0.89%
2023/11/30	5	31.21	0	31.25	31.15	5	1,024	0.49%
2023/11/28	0	0.00	2.8	31.06	31.10	-2.8	1,026	-0.27%
2023/11/27	6	30.75	2	30.90	30.75	4	1,027	0.39%
2023/11/24	0	31.25	3.1	31.25	31.10	-3.1	1,020	-0.30%
2023/11/22	0.1	31.20	9	31.40	31.30	-9	1,041	-0.86%
2023/11/21	2	31.03	0	0.00	31.30	2	1,045	0.19%
2023/11/20	1	31.00	71	31.01	30.90	-70	1,051	-6.66%
2023/11/17	0	0.00	1	31.15	30.85	-1	1,053	-0.09%
2023/11/16	2.1	30.61	2	30.87	31.10	0	1,067	0.00%
2023/11/15	11	30.40	0.4	30.44	30.25	10.6	1,070	0.99%
2023/11/14	11	30.52	2	30.33	30.30	9	1,067	0.85%
2023/11/13	50	31.08	124.4	31.63	30.55	-74.4	1,064	-6.99%	大賣/
2023/11/10	6	32.50	25	32.30	32.30	-19	1,019	-1.86%
2023/11/09	10	32.73	7.7	32.72	32.55	2.3	1,024	0.22%
2023/11/08	29	33.37	33	33.34	33.05	-4	1,047	-0.38%
2023/11/07	1	33.05	1	33.00	33.05	0	1,065	0.00%
2023/11/06	0	0.00	33	32.90	33.15	-33	1,089	-3.03%
2023/11/03	2	32.90	16	32.92	32.80	-14	1,105	-1.27%
2023/11/01	85	32.60	15	32.55	32.60	70	1,105	6.33%
2023/10/31	2	32.35	2	33.25	32.20	0	1,113	0.00%
2023/10/30	0	32.35	1.1	32.71	32.75	-1.1	1,130	-0.10%
2023/10/26	10	32.08	25	32.03	31.90	-15	1,162	-1.29%
2023/10/25	0	0.00	9	32.82	32.50	-9	1,177	-0.76%
2023/10/24	6	31.50	6.1	32.10	32.30	-0.1	1,193	0.00%
2023/10/23	12	31.18	0	0.00	31.55	12	1,200	1.00%
2023/10/19	1	32.10	0	0.00	32.25	1	1,247	0.08%
2023/10/18	5	32.46	12	32.61	32.25	-7	1,277	-0.55%
2023/10/17	24	32.92	7	32.90	32.95	17	1,291	1.32%
2023/10/16	2	33.40	3.1	33.64	32.85	-1.1	1,321	-0.08%
2023/10/13	14.1	33.75	39.1	33.82	33.95	-25	1,392	-1.79%
2023/10/12	12	33.38	53	33.09	33.15	-41	1,381	-2.97%
2023/10/11	25	32.88	5	33.33	32.50	20	1,384	1.44%
2023/10/06	1.1	32.87	15.1	32.48	32.25	-14.1	1,401	-1.00%
2023/10/05	0.4	31.75	14	31.45	31.75	-13.6	1,434	-0.95%
2023/10/04	23	31.07	0	0.00	31.05	23	1,461	1.57%
2023/10/03	0	0.00	0.9	31.65	31.50	-0.9	1,513	-0.06%
2023/10/02	0	0.00	9	31.55	31.50	-9	1,639	-0.55%
2023/09/28	0	0.00	14	31.40	31.15	-14	1,709	-0.82%
2023/09/27	14	31.06	0	0.00	30.80	14	1,784	0.78%
2023/09/26	22	31.15	0	0.00	31.00	22	1,837	1.20%
2023/09/25	10	31.45	0	0.00	31.50	10	1,912	0.52%
2023/09/22	4	31.20	14	31.30	31.35	-10	1,945	-0.51%
2023/09/21	23	31.20	0	0.00	30.90	23	1,991	1.15%
2023/09/20	36	31.83	2	31.60	31.45	34	2,053	1.66%
2023/09/19	14	32.15	5	32.35	31.90	9	2,157	0.42%
2023/09/18	8	32.37	3	32.53	32.40	5	2,271	0.22%
2023/09/15	43	32.60	2	32.38	32.35	41	2,374	1.73%
2023/09/14	2	32.60	0	0.00	32.70	2	2,669	0.07%
2023/09/13	53	32.57	13	32.31	32.55	40	2,727	1.47%
2023/09/12	8	32.37	46	32.62	32.80	-38	2,886	-1.32%
2023/09/11	15	31.00	0	0.00	31.00	15	3,429	0.44%
2023/09/08	0	30.95	0	0.00	30.85	0	3,845	0.00%
2023/09/07	15	31.12	1	31.50	31.00	14	3,907	0.36%
2023/09/06	1	31.00	13	31.60	31.45	-12	4,008	-0.30%
2023/09/05	1	31.40	1	31.50	31.35	0	4,084	0.00%
2023/09/04	14	31.00	1	31.00	31.00	13	4,159	0.31%
2023/09/01	1	31.25	6.7	31.35	31.20	-5.7	4,376	-0.13%
2023/08/31	7	31.45	2	31.62	31.65	5	4,418	0.11%
2023/08/30	0	0.00	14	31.43	31.45	-14	4,468	-0.31%
2023/08/29	19	30.76	0	0.00	31.00	19	4,524	0.42%
2023/08/28	51	32.44	1	32.30	32.20	50	4,593	1.09%
2023/08/25	0	0.00	10	32.44	32.55	-10	4,612	-0.22%
2023/08/24	6	32.64	0	0.00	32.45	6	4,713	0.13%
2023/08/23	5.4	33.04	0	0.00	32.85	5.4	4,758	0.11%
2023/08/22	4	32.78	0	0.00	32.70	4	4,820	0.08%
2023/08/18	0	0.00	1	32.15	32.25	-1	5,057	-0.02%
2023/08/16	1	31.95	0	0.00	32.00	1	5,377	0.02%
2023/08/15	0.1	32.40	0	0.00	32.25	0.1	5,558	0.00%
2023/08/14	2	31.85	0	0.00	32.00	2	5,855	0.03%
2023/08/11	1	32.70	121	32.53	32.50	-120	5,981	-2.01%	大賣/鉅額交易
2023/08/10	1	33.10	0	0.00	33.00	1	6,531	0.02%
2023/08/09	69	33.71	2	33.67	33.65	67	6,880	0.97%
2023/08/08	0	34.40	0.1	34.55	34.45	0	7,035	0.00%
2023/08/07	0	0.00	1.1	34.96	34.85	-1.1	7,044	-0.02%
2023/08/04	5	34.40	0	0.00	34.45	5	7,045	0.07%
2023/08/02	104	34.84	2	34.80	34.25	102	7,039	1.45%	大買/鉅額交易
2023/08/01	1	34.70	0.1	35.05	35.20	0.9	7,021	0.01%
2023/07/28	14	35.50	0	0.00	35.25	14	6,995	0.20%
2023/07/27	2	36.10	23	35.82	35.85	-21	6,993	-0.30%
2023/07/26	1	35.35	0.1	35.43	35.10	0.9	6,977	0.01%
2023/07/25	1	35.00	42	34.96	35.60	-41	6,971	-0.59%
2023/07/24	45	34.66	0	0.00	34.90	45	6,944	0.65%
2023/07/21	21	35.18	65	35.14	35.10	-44	6,905	-0.64%
2023/07/20	1.1	35.27	40.1	35.62	36.00	-39	6,881	-0.57%
2023/07/19	50	35.00	23	35.55	35.10	27	6,859	0.39%
2023/07/18	48	36.16	41	36.33	35.60	7	6,827	0.10%
2023/07/17	3	37.50	7.1	37.69	37.50	-4.1	6,729	-0.06%
2023/07/14	16	37.15	4	37.15	37.00	12	6,694	0.18%
2023/07/13	3	36.68	0.3	37.14	36.55	2.7	6,669	0.04%
2023/07/12	22	36.54	28	36.67	36.40	-6	6,632	-0.09%
2023/07/11	1	37.90	34	37.77	37.45	-33	6,574	-0.50%
2023/07/10	2.2	37.59	111	37.06	37.00	-108.9	6,548	-1.66%	大賣/鉅額交易
2023/07/07	251.1	37.58	68	37.71	37.70	183.1	6,505	2.81%	大買/鉅額交易
2023/07/06	37	39.50	6.1	39.94	38.85	30.9	6,379	0.48%
2023/07/05	5	39.30	2	39.43	39.05	3	6,307	0.05%
2023/07/04	2.1	38.81	105	39.17	38.90	-103	6,236	-1.65%	大賣/鉅額交易
2023/07/03	12	38.01	35.2	39.01	39.00	-23.2	6,184	-0.37%
2023/06/30	0	0.00	62	38.17	38.25	-62	6,105	-1.02%
2023/06/29	11.1	38.11	12	38.40	38.15	-0.9	6,070	-0.01%
2023/06/28	82.1	38.13	137	38.42	37.60	-55	6,022	-0.91%	大賣/
2023/06/27	136.1	39.06	66	39.76	38.45	70.1	5,949	1.18%	大買/
2023/06/26	103	39.08	130	39.35	40.20	-27	5,836	-0.46%	大買/大賣/
2023/06/21	71	38.75	1	38.85	39.45	70	5,715	1.22%
2023/06/20	140	39.65	85.3	39.68	39.50	54.7	5,611	0.98%	大買/
2023/06/19	9.2	37.76	35.8	37.74	37.70	-26.6	5,303	-0.50%
2023/06/16	64.3	37.99	66	38.30	37.60	-1.7	5,235	-0.03%
2023/06/15	157.2	39.94	110.6	39.96	39.40	46.5	5,054	0.92%	大買/大賣/
2023/06/14	103.5	36.94	176.5	37.57	38.60	-73	4,429	-1.65%	大買/大賣/
2023/06/13	52.3	35.22	6.1	35.02	35.10	46.2	4,017	1.15%
2023/06/12	24	35.69	49	35.86	35.50	-25	3,962	-0.63%
2023/06/09	34	35.49	25.2	35.78	35.35	8.9	3,889	0.23%
2023/06/08	22.3	34.83	1.2	34.83	35.00	21.1	3,810	0.55%
2023/06/07	75.3	36.25	87.3	35.94	35.70	-12.1	3,757	-0.32%
2023/06/06	36.1	34.48	2	34.30	34.35	34.1	3,562	0.96%
2023/06/05	6.1	35.14	1	34.60	34.50	5.1	3,521	0.15%
2023/06/02	0	0.00	2	35.35	35.05	-2	3,480	-0.06%
2023/06/01	6	35.25	4.1	35.12	35.15	1.9	3,465	0.06%
2023/05/31	4	34.89	5.5	34.83	34.65	-1.5	3,394	-0.04%
2023/05/30	28.7	35.37	21.2	35.31	34.65	7.5	3,362	0.22%
2023/05/29	1.1	35.42	1	35.10	35.45	0	3,250	0.00%
2023/05/26	26.1	35.07	21	34.79	34.35	5.1	3,205	0.16%
2023/05/25	11.1	35.13	10.4	35.28	35.20	0.7	3,155	0.02%
2023/05/24	45.6	35.85	59.1	36.07	35.80	-13.5	3,095	-0.44%
2023/05/23	113.3	35.72	123.3	35.84	36.00	-10	2,904	-0.34%	大買/大賣/
2023/05/22	4.1	33.86	15.4	34.09	34.10	-11.3	2,657	-0.42%
2023/05/19	49.2	33.83	43.2	33.83	33.30	5.9	2,594	0.23%
2023/05/18	69.1	34.65	45.2	34.93	35.10	23.9	2,407	0.99%
2023/05/17	37.1	33.94	12.1	33.94	33.95	25	2,121	1.18%
2023/05/16	211.2	33.99	175.2	34.11	34.40	36.1	1,966	1.83%	大買/大賣/
2023/05/15	88.1	32.19	152.1	32.50	33.40	-64	1,382	-4.63%	大賣/
2023/05/12	21.1	30.53	39.1	30.75	30.40	-18	1,019	-1.76%
2023/05/11	5	29.38	15	29.05	29.10	-10	842	-1.19%
2023/05/10	15	29.75	4	29.70	29.85	11	830	1.32%
2023/05/08	0	0.00	3	29.65	29.65	-3	838	-0.36%
2023/05/05	0	0.00	1	29.50	29.40	-1	830	-0.12%
2023/05/04	12	29.15	0	29.20	29.20	12	838	1.43%
2023/05/03	3	28.88	4	29.35	29.25	-1	844	-0.12%
2023/05/02	2	28.95	2	28.98	28.85	0	844	0.00%
2023/04/28	10	28.60	3	28.37	28.65	7	843	0.83%
2023/04/27	0.1	28.00	0	28.00	27.90	0.1	839	0.01%
2023/04/26	0	27.95	1.1	27.81	28.00	-1.1	845	-0.13%
2023/04/25	0	28.30	1	27.75	27.90	-1	851	-0.12%
2023/04/24	4	28.20	0	0.00	28.25	4	849	0.47%
2023/04/21	0	28.95	0	0.00	28.00	0	865	0.00%
2023/04/20	0.1	28.85	3	28.75	28.70	-3	859	-0.34%
2023/04/19	3.1	29.04	2	28.95	28.90	1.1	855	0.13%
2023/04/18	0	29.20	0	0.00	29.05	0	850	0.00%
2023/04/17	0	29.25	0	0.00	29.30	0	851	0.00%
2023/04/14	0.1	29.00	0	0.00	29.05	0.1	853	0.01%
2023/04/13	4.1	29.00	0	0.00	28.85	4.1	852	0.48%
2023/04/12	0	29.30	1	29.00	29.25	-1	844	-0.12%
2023/04/11	0.1	28.70	15	28.66	28.60	-14.9	834	-1.79%
2023/04/10	0.1	28.50	0	0.00	28.80	0.1	849	0.01%
2023/04/07	2.2	28.55	0	0.00	28.45	2.2	853	0.25%
2023/04/06	13	28.60	0	0.00	28.55	13	847	1.53%
2023/03/28	1.1	28.71	0	0.00	28.50	1.1	883	0.13%
2023/03/27	1	29.00	0	0.00	28.95	1	884	0.11%
2023/03/24	0	29.20	0	0.00	29.00	0	894	0.00%
2023/03/23	1.1	28.95	0	0.00	28.95	1.1	901	0.12%
2023/03/22	0	29.15	0	0.00	29.00	0	908	0.00%
2023/03/21	1	28.90	0	0.00	28.85	1	950	0.11%
2023/03/20	0.2	28.31	0	0.00	28.55	0.2	987	0.02%
2023/03/16	3.2	28.13	0	0.00	28.00	3.2	1,100	0.29%
2023/03/15	3.1	28.97	1.1	29.08	28.60	2	1,190	0.17%
2023/03/14	2.1	29.44	0	0.00	28.80	2.1	1,305	0.16%
2023/03/13	4	29.45	0	0.00	29.50	4	1,334	0.30%
2023/03/10	4	30.30	1	29.85	30.00	3	1,317	0.23%
2023/03/09	0	30.90	4	31.30	30.85	-4	1,304	-0.31%
2023/03/08	0.1	30.50	0	0.00	30.55	0.1	1,304	0.01%
2023/03/07	0.3	30.65	20	30.85	30.60	-19.7	1,313	-1.50%
2023/03/06	1	30.85	0	0.00	30.70	1	1,306	0.08%
2023/03/03	0	29.55	0	0.00	29.55	0	1,266	0.00%
2023/03/02	0	29.45	1.6	29.44	29.45	-1.6	1,265	-0.13%
2023/02/24	1.7	30.08	0	0.00	29.80	1.7	1,276	0.13%
2023/02/23	0	0.00	1	30.80	30.30	-1	1,285	-0.08%
2023/02/22	0	30.00	0	0.00	30.40	0	1,294	0.00%
2023/02/21	2	30.35	0.1	30.10	30.20	1.9	1,308	0.15%
2023/02/20	7	30.15	3	30.03	30.25	4	1,310	0.31%
2023/02/17	0	0.00	3	29.45	29.60	-3	1,291	-0.23%
2023/02/16	3	29.82	1	29.75	29.60	2	1,299	0.15%
2023/02/15	1	29.50	6	29.79	29.80	-5	1,309	-0.38%
2023/02/14	0	29.15	4	29.15	29.30	-4	1,324	-0.30%
2023/02/13	2.2	28.95	0	0.00	29.00	2.2	1,328	0.17%
2023/02/10	4	29.00	2.1	29.20	28.85	1.9	1,334	0.15%
2023/02/09	0	29.65	4	29.48	29.45	-4	1,330	-0.30%
2023/02/08	2	29.65	0	0.00	29.75	2	1,329	0.15%
2023/02/07	8	29.86	14	29.70	29.70	-6	1,323	-0.45%
2023/02/06	0	0.00	4	29.35	29.80	-4	1,308	-0.31%
2023/02/03	0.1	29.35	5	29.50	29.20	-4.9	1,297	-0.38%
2023/02/02	1	29.50	4	29.45	29.45	-3	1,290	-0.23%
2023/02/01	0	0.00	4.1	29.39	29.15	-4.1	1,275	-0.32%
2023/01/31	2	28.87	0.3	28.90	29.00	1.7	1,268	0.14%
2023/01/17	1	28.35	2	28.50	28.30	-1	1,255	-0.08%
2023/01/16	11	27.80	14.2	27.96	28.25	-3.2	1,255	-0.26%
2023/01/13	10	28.05	0	0.00	27.75	10	1,253	0.80%
2023/01/12	0.1	28.50	0	0.00	28.10	0.1	1,254	0.01%
2023/01/11	1.1	28.70	5	28.77	28.60	-3.9	1,250	-0.32%
2023/01/10	0.2	28.40	0	0.00	28.40	0.2	1,236	0.01%
2023/01/09	0	28.10	0	0.00	28.25	0	1,244	0.00%
2023/01/06	1	28.00	0	0.00	28.00	1	1,249	0.08%
2023/01/05	0	28.30	0	0.00	27.95	0	1,277	0.00%
2023/01/04	15	28.39	0	0.00	28.40	15	1,278	1.17%
2022/12/29	2	27.70	0	0.00	27.80	2	1,300	0.15%
2022/12/28	0	0.00	4	28.39	27.80	-4	1,307	-0.31%
2022/12/26	2	28.00	1	28.20	28.15	1	1,300	0.08%
2022/12/23	0	27.75	4	28.00	28.15	-4	1,308	-0.31%
2022/12/22	0	0.00	4	28.10	28.25	-4	1,315	-0.30%
2022/12/20	19	27.88	0	0.00	27.25	19	1,345	1.41%
2022/12/19	2	28.20	0	0.00	28.00	2	1,356	0.15%
2022/12/16	6	27.87	1	28.05	27.85	5	1,366	0.37%
2022/12/15	1	28.25	1	28.45	28.10	0	1,369	0.00%
2022/12/14	5.1	28.24	0	0.00	28.30	5.1	1,386	0.37%
2022/12/13	17	28.53	0.1	28.60	27.85	16.9	1,383	1.22%
2022/12/12	1.1	28.90	10	28.85	28.65	-8.9	1,351	-0.66%
2022/12/09	50	31.36	34	31.55	30.40	16	1,332	1.20%
2022/12/08	4	31.87	5	31.82	31.95	-1	1,295	-0.08%
2022/12/07	14.1	31.83	11.1	31.91	31.55	3	1,257	0.24%
2022/12/06	12	31.28	36.7	31.67	31.80	-24.7	1,182	-2.09%
2022/12/05	4	30.80	15.5	30.17	30.75	-11.5	1,073	-1.07%
2022/12/01	4	29.25	3	29.07	29.00	1	1,066	0.09%
2022/11/30	8.1	29.63	3	29.55	29.10	5.1	1,129	0.45%
2022/11/29	4	27.98	6.6	28.79	29.50	-2.6	1,177	-0.22%
2022/11/28	0	28.75	1	28.45	28.30	-1	1,292	-0.08%
2022/11/25	4	28.90	0	0.00	28.60	4	1,409	0.28%
2022/11/24	1	28.75	1	28.70	28.65	0	1,632	0.00%
2022/11/23	6	28.78	1	28.70	28.75	5	1,737	0.29%
2022/11/22	1	29.45	13	28.76	28.70	-12	1,770	-0.68%
2022/11/21	28	29.69	25	29.45	29.45	3	1,786	0.17%
2022/11/18	8	29.36	4	29.40	29.40	4	1,784	0.22%
2022/11/17	0	0.00	10	29.23	29.35	-10	1,782	-0.56%
2022/11/15	6	28.23	8.2	28.38	28.50	-2.2	1,762	-0.12%
2022/11/14	0.1	27.95	1.3	27.77	28.05	-1.2	1,761	-0.07%
2022/11/11	5	27.97	2	27.85	27.80	3	1,758	0.17%
2022/11/10	4	27.58	4	27.95	27.90	0	1,772	0.00%
2022/11/09	0.2	26.50	0	26.45	26.50	0.2	1,777	0.01%
2022/11/08	2	26.75	0	0.00	26.10	2	1,786	0.11%
2022/11/07	0	0.00	5	26.37	26.55	-5	1,793	-0.28%
2022/11/04	0	0.00	2	25.95	25.95	-2	1,816	-0.11%
2022/11/03	0	0.00	28	25.75	25.75	-28	1,834	-1.53%
2022/11/02	1	25.40	4	25.75	25.70	-3	1,844	-0.16%
2022/10/31	0	24.85	3	25.07	25.10	-3	1,921	-0.16%
2022/10/28	4	25.15	0	0.00	24.55	4	1,950	0.21%
2022/10/27	12	25.09	4	25.45	25.40	8	2,121	0.38%
2022/10/26	1.1	24.85	0	0.00	24.80	1.1	2,128	0.05%
2022/10/25	7	25.04	2.1	25.11	25.00	4.9	2,132	0.23%
2022/10/24	13.2	25.42	1	25.30	25.25	12.2	2,142	0.57%
2022/10/21	9	25.17	0	0.00	25.15	9	2,158	0.42%
2022/10/20	2.4	25.51	2	25.40	25.50	0.4	2,189	0.02%
2022/10/19	1.1	26.09	0	0.00	26.00	1.1	2,191	0.05%
2022/10/18	6	26.25	6	26.15	26.15	0	2,198	0.00%
2022/10/17	0	25.90	0	0.00	25.95	0	2,232	0.00%
2022/10/14	13	26.05	2	26.00	26.00	11	2,243	0.49%
2022/10/13	0.9	26.48	0	0.00	25.35	0.9	2,289	0.04%
2022/10/12	7	26.96	3	26.90	27.15	4	2,343	0.17%
2022/10/11	6	27.16	5	27.05	27.05	1	2,413	0.04%
2022/10/07	0	0.00	2	29.00	28.95	-2	2,416	-0.08%
2022/10/06	2	28.50	0	0.00	28.70	2	2,423	0.08%
2022/10/04	2	28.40	3.2	28.57	28.45	-1.2	2,436	-0.05%
2022/10/03	0	0.00	3	27.55	27.90	-3	2,433	-0.12%
2022/09/30	2	27.55	2	28.00	28.15	0	2,438	0.00%
2022/09/29	2	28.13	2	27.90	27.90	0	2,432	0.00%
2022/09/28	4.1	27.92	4	27.84	27.45	0.1	2,424	0.00%
2022/09/27	2	28.25	2	28.35	28.85	0	2,409	0.00%
2022/09/26	4	28.62	13	28.55	28.20	-9	2,398	-0.38%
2022/09/23	3	29.87	1	30.15	29.35	2	2,380	0.08%
2022/09/22	13	30.09	2	30.15	30.10	11	2,367	0.46%
2022/09/21	4	29.98	1	29.45	29.70	3	2,355	0.13%
2022/09/20	2	30.38	1	30.45	30.30	1	2,332	0.04%
2022/09/19	5	30.30	2	30.30	30.40	3	2,327	0.13%
2022/09/16	1	30.85	13.1	30.89	30.80	-12.1	2,315	-0.52%
2022/09/15	15.1	31.41	21	31.57	31.25	-5.9	2,297	-0.26%
2022/09/14	5	31.88	1	31.75	31.85	4	2,281	0.18%
2022/09/13	2	32.70	0	0.00	32.45	2	2,265	0.09%
2022/09/12	2.1	32.76	13	32.54	32.40	-10.9	2,240	-0.49%
2022/09/08	20	32.82	22	32.35	32.65	-2	2,228	-0.09%
2022/09/07	39	33.22	11	33.26	33.00	28	2,198	1.27%
2022/09/06	20	33.32	35	33.09	33.35	-15	2,176	-0.69%
2022/09/05	26.2	34.57	26	35.29	34.60	0.2	2,114	0.01%
2022/09/02	63	35.26	46	35.63	35.15	17	2,046	0.83%
2022/09/01	21	34.61	22.2	35.00	35.25	-1.2	1,919	-0.06%
2022/08/31	51.2	34.88	87	34.30	34.60	-35.8	1,803	-1.98%
2022/08/30	48	32.42	22.1	32.57	32.70	25.9	1,596	1.62%
2022/08/29	0.1	32.70	4	33.38	33.25	-4	1,504	-0.26%
2022/08/26	1	33.05	3.5	33.16	33.05	-2.5	1,532	-0.16%
2022/08/25	1	32.50	1	32.70	32.40	0	1,518	0.00%
2022/08/24	11	32.41	2	32.50	32.40	9	1,513	0.60%
2022/08/23	3	31.55	0	31.61	31.95	3	1,500	0.20%
2022/08/19	0	0.00	2	31.90	31.85	-2	1,501	-0.13%
2022/08/18	1	32.10	0	0.00	32.15	1	1,535	0.07%
2022/08/17	12	33.15	2	32.13	32.10	10	1,537	0.65%
2022/08/16	1	32.65	12	32.88	32.80	-11	1,506	-0.73%
2022/08/15	0	0.00	5	31.99	32.15	-5	1,473	-0.34%
2022/08/12	1	31.95	1	32.20	31.75	0	1,472	0.00%
2022/08/11	11	32.07	3	31.95	31.95	8	1,480	0.54%
2022/08/10	2	32.05	4.5	32.10	32.30	-2.5	1,453	-0.17%
2022/08/09	3	31.52	0	0.00	31.70	3	1,446	0.21%
2022/08/08	20	32.22	2.1	31.76	31.60	17.9	1,442	1.24%
2022/08/05	4.1	32.17	9	32.21	32.40	-4.9	1,415	-0.35%
2022/08/04	2	30.88	1	30.45	31.20	1	1,372	0.07%
2022/08/03	127.1	32.54	128	32.86	30.80	-0.9	1,349	-0.07%	大買/大賣/
2022/08/02	7	31.10	0	0.00	31.20	7	1,177	0.59%
2022/08/01	0	0.00	2	31.70	31.40	-2	1,170	-0.17%
2022/07/29	5	31.40	1	31.30	31.40	4	1,160	0.34%
2022/07/28	5	31.81	5	31.36	31.10	0	1,149	0.00%
2022/07/27	1	31.50	3.5	31.57	31.80	-2.5	1,131	-0.22%
2022/07/25	0	31.00	4	30.71	30.70	-4	1,087	-0.37%
2022/07/22	10	30.83	32	30.78	30.45	-22	1,077	-2.04%
2022/07/21	12	31.51	1	31.35	31.40	11	1,043	1.05%
2022/07/20	15	31.94	10	31.85	31.30	5	1,017	0.49%
2022/07/19	29	31.80	36	31.79	31.60	-7	970	-0.72%
2022/07/18	27	30.79	18	31.02	31.75	9	888	1.01%
2022/07/15	25	30.03	27	30.06	29.95	-2	810	-0.25%
2022/07/14	1	29.55	0	0.00	29.55	1	788	0.13%
2022/07/13	0	0.00	1	29.00	29.25	-1	779	-0.13%
2022/07/12	1	28.50	0	0.00	27.50	1	764	0.13%
2022/07/11	0	28.70	0	0.00	28.55	0	760	0.00%
2022/07/07	2	27.55	2	27.95	27.90	0	749	0.00%
2022/07/06	0	0.00	2	27.90	27.65	-2	750	-0.27%
2022/07/05	5	28.33	1	27.90	28.10	4	760	0.53%
2022/07/01	2	27.65	0	0.00	26.80	2	740	0.27%
2022/06/29	0	28.35	0	0.00	28.30	0	732	0.00%
2022/06/23	0	27.70	1	28.00	28.05	-1	733	-0.14%
2022/06/21	1	28.40	0	0.00	28.60	1	730	0.14%
2022/06/20	2	28.50	0	0.00	27.90	2	730	0.27%
2022/06/17	0	28.70	1	28.30	28.50	-1	727	-0.14%
2022/06/16	0	0.00	18	29.96	28.95	-18	722	-2.49%
2022/06/14	4	29.75	1	29.45	30.00	3	726	0.41%
2022/06/13	0	29.85	2	29.90	29.70	-2	721	-0.28%
2022/06/10	0	0.00	1	30.45	30.35	-1	722	-0.14%
2022/06/09	2	30.35	0	0.00	30.65	2	722	0.28%
2022/06/08	0	31.00	0	0.00	30.25	0	722	0.00%
2022/06/07	10	30.99	14	31.15	31.00	-4	709	-0.56%
2022/06/06	8	31.26	18.1	31.91	31.30	-10.1	696	-1.44%
2022/06/02	2.2	29.93	15	30.22	30.30	-12.8	644	-1.99%
2022/06/01	1	30.10	1	30.30	29.70	0	656	0.00%
2022/05/31	1	30.10	3	30.00	29.95	-2	648	-0.31%
2022/05/30	4	29.31	0	29.40	29.30	4	642	0.62%
2022/05/27	3	29.20	0	0.00	29.15	3	649	0.46%
2022/05/26	21	30.13	9	29.83	29.55	12	769	1.56%
2022/05/25	4	28.95	5.2	28.60	29.00	-1.2	734	-0.16%
2022/05/23	1.2	28.24	0	0.00	28.20	1.2	766	0.16%
2022/05/20	5	29.18	2	28.75	28.75	3	772	0.39%
2022/05/19	5	28.86	19	28.77	28.85	-14	772	-1.81%
2022/05/18	0	0.00	5	28.39	28.50	-5	783	-0.64%
2022/05/16	0	0.00	6	27.93	27.70	-6	867	-0.69%
2022/05/12	1	27.00	0	0.00	26.95	1	876	0.11%
2022/05/11	2	27.35	1	27.20	27.15	1	876	0.11%
2022/05/10	0	0.00	12	26.39	26.90	-12	882	-1.36%
2022/05/06	1	27.05	0	0.00	27.05	1	895	0.11%
2022/05/05	2	27.35	1	27.25	27.35	1	900	0.11%
2022/05/04	1	27.65	0	0.00	27.30	1	907	0.11%
2022/05/03	0	0.00	1	27.70	27.70	-1	918	-0.11%
2022/04/29	4.1	28.14	5	28.05	27.80	-0.9	944	-0.10%
2022/04/27	6	27.73	22	27.72	28.00	-16	981	-1.63%
2022/04/26	0	28.20	0	0.00	28.05	0	991	0.00%
2022/04/25	0	28.78	0	0.00	28.40	0	1,003	0.00%
2022/04/22	0	30.33	0	0.00	29.15	0	1,016	0.00%
2022/04/21	0.2	29.35	0	0.00	29.30	0.2	1,053	0.02%
2022/04/20	2	29.50	1	29.40	29.25	1	1,140	0.09%
2022/04/19	0	29.00	2	28.85	28.75	-2	1,165	-0.17%
2022/04/18	2.6	28.72	0	0.00	28.70	2.6	1,217	0.21%
2022/04/15	3	29.03	0	0.00	29.10	3	1,413	0.21%
2022/04/14	2	29.35	0	0.00	29.30	2	1,594	0.13%
2022/04/13	2	29.40	0	0.00	29.45	2	1,857	0.11%
2022/04/12	1.1	29.26	1	29.40	29.30	0.1	1,891	0.01%
2022/04/11	12.1	29.43	0	0.00	29.55	12.1	1,923	0.63%
2022/04/08	15	30.29	1	30.20	30.20	14	1,987	0.70%
2022/04/07	4	30.15	0	0.00	29.95	4	2,049	0.20%
2022/04/06	3	30.45	1	30.15	30.35	2	2,069	0.10%
2022/04/01	2	30.00	2	30.45	30.45	0	2,092	0.00%
2022/03/31	0	0.00	5	30.10	30.05	-5	2,137	-0.23%
2022/03/30	7	30.26	2	30.45	30.25	5	2,247	0.22%
2022/03/29	0	30.20	0	0.00	30.10	0	2,269	0.00%
2022/03/28	4	29.98	2	30.40	30.30	2	2,312	0.09%
2022/03/25	4	30.06	0	0.00	30.00	4	2,420	0.17%
2022/03/24	0	30.40	2	30.55	30.45	-2	2,514	-0.08%
2022/03/23	0	0.00	1	30.40	30.40	-1	2,589	-0.04%
2022/03/22	0	0.00	0	30.10	30.10	0	2,917	0.00%
2022/03/21	2	30.30	2	30.25	30.20	0	3,099	0.00%
2022/03/18	6	30.12	0	0.00	30.30	6	3,124	0.19%
2022/03/17	0	30.05	0	0.00	29.90	0	3,158	0.00%
2022/03/16	5	29.40	1	29.00	29.30	4	3,257	0.12%
2022/03/14	2	30.00	2	29.70	29.70	0	3,250	0.00%
2022/03/11	4	30.00	14	29.86	29.75	-10	3,257	-0.31%
2022/03/10	12	30.35	0.1	30.40	30.20	11.9	3,254	0.37%
2022/03/09	7	29.75	1	29.75	29.70	6	3,251	0.18%
2022/03/08	2.1	29.78	0	0.00	29.40	2.1	3,253	0.06%
2022/03/07	5.1	30.04	4	30.14	29.75	1.1	3,259	0.03%
2022/03/04	2	31.50	3.3	31.26	31.20	-1.3	3,330	-0.04%
2022/03/03	6	31.80	5	31.98	31.80	1	3,343	0.03%
2022/03/02	5	31.76	5	31.56	31.65	0	3,361	0.00%
2022/03/01	6	31.16	3	31.80	31.85	3	3,358	0.09%
2022/02/25	1	32.00	0	0.00	31.85	1	3,238	0.03%
2022/02/24	2	32.95	2	32.15	31.85	0	3,244	0.00%
2022/02/23	4.3	33.40	3	33.63	33.30	1.2	3,235	0.04%
2022/02/22	2	32.45	0	0.00	32.50	2	3,229	0.06%
2022/02/21	2	32.70	1	33.00	33.10	1	3,244	0.03%
2022/02/18	12.6	33.33	1	33.30	33.25	11.6	3,242	0.36%
2022/02/17	3	33.85	3	34.00	33.80	0	3,224	0.00%
2022/02/16	2	33.45	4	33.58	33.30	-2	3,200	-0.06%
2022/02/15	3	32.48	0	0.00	32.40	3	3,177	0.09%
2022/02/14	0.5	31.90	1	31.75	32.00	-0.5	3,256	-0.02%
2022/02/11	7	32.20	10	32.15	32.15	-3	3,263	-0.09%
2022/02/10	3.9	31.91	1	31.90	31.85	2.9	3,258	0.09%
2022/02/09	10	32.05	0	0.00	32.55	10	3,266	0.31%
2022/02/08	0	0.00	1	31.95	32.10	-1	3,268	-0.03%
2022/02/07	3	31.30	3	30.78	31.35	0	3,349	0.00%
2022/01/26	2	30.25	1	30.35	30.25	1	3,349	0.03%
2022/01/25	2	30.40	1	30.80	30.10	1	3,354	0.03%
2022/01/24	5	30.44	5.6	30.62	31.15	-0.6	3,354	-0.02%
2022/01/21	9.1	31.60	10.3	32.00	31.40	-1.2	3,338	-0.04%
2022/01/20	5	32.48	3.1	32.45	32.70	2	3,313	0.06%
2022/01/19	3	32.42	7	32.43	32.10	-4	3,317	-0.12%
2022/01/18	3	33.05	0	0.00	32.60	3	3,304	0.09%
2022/01/17	0	0.00	2	32.40	32.75	-2	3,289	-0.06%
2022/01/14	7	33.01	2	33.58	32.55	5	3,276	0.15%
2022/01/13	9	34.37	25.4	33.91	33.45	-16.4	3,244	-0.51%
2022/01/12	2	35.73	2	35.43	35.30	0	3,167	0.00%
2022/01/11	14	35.78	8	35.94	35.45	6	3,151	0.19%
2022/01/10	42.1	36.10	29.1	36.60	36.25	13	3,102	0.42%
2022/01/07	40.3	36.66	25	36.53	36.50	15.3	2,907	0.53%
2022/01/06	37	37.02	39	36.75	37.60	-2	2,729	-0.07%
2022/01/05	3	34.80	89	34.43	34.75	-86	2,465	-3.49%
2022/01/04	11.1	35.65	8.1	36.01	35.00	3	2,430	0.12%
2022/01/03	4	35.68	4	36.19	35.95	0	2,395	0.00%
2021/12/30	5.5	35.46	19.2	35.22	35.60	-13.7	2,322	-0.59%
2021/12/29	0.5	35.08	1	35.04	34.75	-0.5	2,258	-0.02%
2021/12/28	1	34.90	2	34.85	34.65	-1	2,240	-0.04%
2021/12/27	1	34.40	3	35.15	35.35	-2	2,221	-0.09%
2021/12/24	11.1	35.38	8	34.95	34.50	3.1	2,176	0.14%
2021/12/23	85	34.64	2	34.73	34.50	83	2,068	4.01%
2021/12/22	8.1	35.24	4	34.98	35.00	4.1	2,046	0.20%
2021/12/21	19.3	35.63	11	35.57	35.60	8.3	2,001	0.41%
2021/12/20	9.8	35.08	7	35.31	34.85	2.8	1,886	0.15%
2021/12/17	5	34.06	8.1	34.69	33.80	-3.1	1,786	-0.17%
2021/12/16	79.1	35.28	73	35.28	35.60	6.1	1,705	0.36%
2021/12/15	13.9	33.71	40.5	34.12	34.30	-26.6	1,379	-1.93%
2021/12/14	7	31.51	0	0.00	31.20	7	1,194	0.59%
2021/12/13	19.2	32.59	3	33.45	32.20	16.2	1,168	1.39%
2021/12/10	6	32.23	23.3	32.33	33.00	-17.3	1,128	-1.53%
2021/12/09	1	30.65	1	30.80	30.75	0	1,021	0.00%
2021/12/08	1.1	30.94	1	30.70	30.70	0.1	1,019	0.01%
2021/12/07	0	0.00	1	31.05	30.80	-1	1,018	-0.10%
2021/12/06	2	30.50	0	0.00	30.45	2	1,005	0.20%
2021/12/01	3	29.93	3	30.47	30.60	0	1,006	0.00%
2021/11/29	3	29.73	3	30.33	30.35	0	902	0.00%
2021/11/26	2.2	30.79	1	30.70	30.35	1.2	886	0.14%
2021/11/25	0.1	31.50	0	0.00	31.60	0.1	860	0.01%
2021/11/24	0	31.80	2	31.73	31.55	-2	853	-0.23%
2021/11/23	2	32.70	2	32.50	32.00	0	842	0.00%
2021/11/22	2	31.60	2	32.50	32.55	0	828	0.00%
2021/11/19	0	0.00	2	32.05	31.80	-2	829	-0.24%
2021/11/18	5	32.99	1	32.75	32.75	4	811	0.49%
2021/11/17	6	32.56	2	32.88	32.80	4	788	0.51%
2021/11/15	2	33.75	0	0.00	33.30	2	769	0.26%
2021/11/12	3	33.82	3	33.95	33.85	0	751	0.00%
2021/11/11	13.1	35.04	13	35.14	34.10	0.1	738	0.01%
2021/11/08	4	33.05	0	0.00	32.85	4	657	0.61%
2021/11/05	4	32.94	0	0.00	33.45	4	651	0.61%
2021/11/04	16	34.02	15	33.75	33.00	1	645	0.16%
2021/11/03	0	30.95	0	31.65	31.90	0	576	-0.01%
2021/11/02	4	31.33	2	31.60	30.95	2	609	0.33%
2021/11/01	3	32.50	15	32.18	32.10	-12	602	-1.99%
2021/10/29	15	31.98	3	32.03	32.10	12	589	2.03%
2021/10/27	1	30.95	2	31.55	31.50	-1	592	-0.17%
2021/10/26	1	30.90	0	0.00	30.70	1	588	0.17%
2021/10/25	1	30.95	2	30.65	30.85	-1	596	-0.17%
2021/10/20	1	30.95	5	31.05	30.95	-4	630	-0.63%
2021/10/19	1	30.85	0	0.00	30.45	1	630	0.16%
2021/10/18	2	30.70	2	30.20	30.00	0	629	0.00%
2021/10/14	0	0.00	0	29.25	29.25	0	708	0.00%
2021/10/13	0	0.00	4	29.20	29.15	-4	714	-0.56%
2021/10/08	1	29.30	2	29.00	29.05	-1	755	-0.13%
2021/10/07	2	28.83	2	28.95	28.95	0	790	0.00%
2021/10/06	0	0.00	0.2	28.00	28.00	-0.2	833	-0.02%
2021/10/05	1	27.80	0.1	27.56	28.15	1	899	0.11%
2021/10/04	4.1	27.91	7.1	28.10	27.80	-3	919	-0.33%
2021/10/01	1	28.85	0	0.00	28.55	1	951	0.11%
2021/09/27	0	0.00	1	29.20	29.55	-1	1,130	-0.09%
2021/09/24	0	29.25	0	0.00	29.25	0	1,191	0.00%
2021/09/23	1	29.40	0	0.00	29.00	1	1,248	0.08%
2021/09/22	2	28.88	0	0.00	29.10	2	1,333	0.15%
2021/09/17	0	0.00	3	30.00	30.20	-3	1,497	-0.20%
2021/09/06	2	29.73	0	0.00	29.60	2	3,040	0.07%
2021/09/01	1	31.50	1	31.35	31.55	0	3,068	0.00%
2021/08/30	0	31.40	1	31.70	31.50	-1	3,092	-0.03%
2021/08/23	0	0.00	1	30.75	30.75	-1	3,199	-0.03%
2021/08/20	0	0.00	1	30.20	30.00	-1	3,235	-0.03%
2021/08/19	0	0.00	2	30.00	30.30	-2	3,239	-0.06%
2021/08/18	4	30.39	5	29.20	30.65	-1	3,235	-0.03%
2021/08/16	1	29.00	126	29.06	29.30	-125	3,230	-3.87%	大賣/鉅額交易
2021/08/13	0	0.00	30	30.62	30.20	-30	3,219	-0.93%
2021/08/11	0	0.00	1	30.80	30.00	-1	3,241	-0.03%
2021/08/09	2	31.75	3	31.47	31.40	-1	3,281	-0.03%
2021/08/06	5	33.15	3	32.40	32.70	2	3,302	0.06%
2021/08/05	0	0.00	4	32.55	32.50	-4	3,298	-0.12%
2021/07/30	3	32.15	1	31.80	31.75	2	3,475	0.06%
2021/07/29	7	32.21	2	32.23	32.40	5	3,521	0.14%
2021/07/28	2	31.20	0	0.00	31.25	2	3,546	0.06%
2021/07/26	3	33.23	1	33.65	33.15	2	3,680	0.05%
2021/07/23	1	32.85	0	0.00	33.25	1	3,772	0.03%
2021/07/22	1	32.40	1	32.65	32.25	0	3,872	0.00%
2021/07/21	4	33.70	12	32.18	32.05	-8	3,943	-0.20%
2021/07/20	1	34.60	3	33.50	33.35	-2	4,137	-0.05%
2021/07/16	1	34.45	5	34.55	34.35	-4	4,331	-0.09%
2021/07/15	3	33.73	0	0.00	34.05	3	4,424	0.07%
2021/07/14	0	0.00	4	33.94	33.95	-4	4,672	-0.09%
2021/07/13	3	34.57	19	34.13	33.65	-16	4,750	-0.34%
2021/07/12	157	35.21	7	34.89	34.10	150	4,765	3.15%	大買/鉅額交易
2021/07/09	13	36.03	2	36.90	35.65	11	4,708	0.23%
2021/07/08	19	37.01	1	36.65	36.50	18	4,707	0.38%
2021/07/07	0	0.00	30	36.41	37.20	-30	4,697	-0.64%
2021/07/06	8	36.27	11	35.70	35.60	-3	4,673	-0.06%
2021/07/05	2	35.60	14.3	35.83	36.60	-12.3	4,656	-0.26%
2021/07/02	10	35.69	6	35.20	35.20	4	4,638	0.09%
2021/07/01	9.3	36.98	18	36.33	36.10	-8.7	4,592	-0.19%
2021/06/30	4.2	36.63	5	36.57	36.15	-0.8	4,555	-0.02%
2021/06/29	8	37.24	0	0.00	36.50	8	4,505	0.18%
2021/06/28	28.3	37.21	31	36.96	37.00	-2.7	4,427	-0.06%
2021/06/25	47.3	39.94	28	39.93	38.40	19.3	4,287	0.45%
2021/06/24	50	39.03	67	38.93	38.95	-17	4,039	-0.42%
2021/06/23	80	38.51	68.5	38.33	39.20	11.5	3,882	0.30%
2021/06/22	56	37.36	68	36.74	36.00	-12	3,501	-0.34%
2021/06/21	45.2	35.45	84	35.84	37.65	-38.8	3,237	-1.20%
2021/06/18	8.1	33.51	19	33.14	34.40	-10.9	2,934	-0.37%
2021/06/17	0	0.00	2.2	31.03	31.30	-2.2	2,897	-0.08%
2021/06/16	2	31.60	0	0.00	30.80	2	2,898	0.07%
2021/06/15	23	31.53	6	31.93	31.65	17	2,929	0.58%
2021/06/11	2	31.10	2	31.18	30.85	0	2,903	0.00%
2021/06/10	1	31.00	2	30.30	31.00	-1	2,902	-0.03%
2021/06/07	2	30.35	7	29.81	30.05	-5	2,921	-0.17%
2021/06/04	32	31.00	1	30.45	30.50	31	2,914	1.06%
2021/06/03	3	30.55	5	30.46	30.35	-2	2,897	-0.07%
2021/06/02	4	30.88	1	30.66	30.55	3	2,890	0.10%
2021/06/01	0	0.00	8.1	30.81	31.25	-8.1	2,880	-0.28%
2021/05/28	2.1	29.84	11.1	30.17	29.90	-9	2,805	-0.32%
2021/05/26	0	30.00	1	28.50	28.50	-1	2,786	-0.04%
2021/05/25	13	28.52	2	28.50	28.20	11	2,798	0.39%
2021/05/24	0	0.00	3	27.40	28.00	-3	2,791	-0.11%
2021/05/21	3	27.25	0.4	27.55	27.50	2.6	2,799	0.09%
2021/05/20	3	27.45	5	27.48	26.90	-2	2,814	-0.07%
2021/05/19	3	27.00	2	27.56	27.55	1	2,804	0.03%
2021/05/18	3	26.40	2	27.35	27.30	1	2,797	0.04%
2021/05/17	4	25.73	35	25.75	25.30	-31	2,776	-1.12%
2021/05/14	14	28.40	10	27.59	27.55	4	2,739	0.15%
2021/05/13	7	28.69	60	28.45	28.40	-53	2,702	-1.96%
2021/05/12	23	30.35	48.1	29.66	29.40	-25.1	2,665	-0.94%
2021/05/11	14.4	32.99	33.1	33.32	32.00	-18.7	2,599	-0.72%
2021/05/10	6	35.33	5	35.10	35.10	1	2,541	0.04%
2021/05/07	4.1	35.97	10.3	35.61	36.15	-6.2	2,520	-0.25%
2021/05/06	36.1	34.42	25.1	34.75	34.10	11	2,485	0.44%
2021/05/05	19	35.51	18.7	35.67	34.95	0.3	2,431	0.01%
2021/05/04	32	35.42	30	35.03	35.35	2	2,402	0.08%
2021/05/03	16	37.47	9	37.53	36.90	7	2,315	0.30%
2021/04/29	48	39.41	73	39.19	38.30	-25	2,258	-1.11%
2021/04/28	49	40.47	20.3	40.06	40.00	28.7	2,169	1.32%
2021/04/27	59.2	40.04	20.1	40.32	39.85	39	2,074	1.88%
2021/04/26	59.1	40.34	70	40.34	41.00	-10.9	1,997	-0.54%
2021/04/23	55	36.79	43	36.78	38.35	12	1,797	0.67%
2021/04/22	47.3	36.13	52	35.01	34.90	-4.8	1,698	-0.28%
2021/04/21	27.4	36.24	40	36.56	36.20	-12.6	1,589	-0.79%
2021/04/20	110	36.20	117.1	36.02	35.50	-7	1,497	-0.47%	大買/大賣/
2021/04/19	42	34.59	19.5	35.10	35.20	22.5	1,241	1.81%
2021/04/16	3	31.37	5.6	31.22	32.00	-2.6	1,153	-0.22%
2021/04/15	31	30.47	1	30.15	30.40	30	1,126	2.66%
2021/04/14	3	30.03	12	29.92	30.00	-9	1,189	-0.76%
2021/04/13	6.1	31.18	18	31.19	30.75	-11.9	1,311	-0.91%
2021/04/12	3	31.00	0	0.00	30.90	3	1,324	0.23%
2021/04/09	5	30.13	0	0.00	30.15	5	1,301	0.38%
2021/04/08	13	30.93	16	30.58	30.50	-3	1,295	-0.23%
2021/04/07	1	30.25	33	30.43	30.20	-32	1,281	-2.50%
2021/04/06	4	29.96	40	30.20	30.25	-36	1,310	-2.75%
2021/03/31	0	30.30	0	0.00	30.35	0	1,326	0.00%
2021/03/30	6	30.60	8	30.70	30.65	-2	1,320	-0.15%
2021/03/29	31	30.81	0	0.00	30.70	31	1,293	2.40%
2021/03/26	6	30.63	4.2	30.66	30.65	1.8	1,299	0.14%
2021/03/25	71	30.71	7	30.46	30.80	64	1,296	4.94%
2021/03/24	5	30.43	17	30.28	30.30	-12	1,283	-0.94%
2021/03/23	1	30.95	1	30.70	30.60	0	1,294	0.00%
2021/03/22	4	31.27	33.1	30.45	31.25	-29.1	1,282	-2.27%
2021/03/19	2	30.50	0	0.00	30.45	2	1,248	0.16%
2021/03/18	56	31.11	11	31.27	30.85	45	1,258	3.58%
2021/03/17	1	30.35	3.2	30.26	30.20	-2.2	1,211	-0.18%
2021/03/16	0	30.09	3	30.05	30.05	-3	1,198	-0.25%
2021/03/15	4	29.99	1	29.90	30.05	3	1,195	0.25%
2021/03/12	2	30.20	2	30.20	30.30	0	1,194	0.00%
2021/03/11	5	30.30	5.7	30.50	30.60	-0.7	1,193	-0.06%
2021/03/10	2	29.35	5.3	29.20	29.40	-3.3	1,151	-0.29%
2021/03/09	5	29.00	5	29.00	29.00	0	1,147	0.00%
2021/03/08	1	29.25	3	29.19	29.15	-2	1,141	-0.18%
2021/03/05	1	29.05	2	29.20	29.25	-1	1,140	-0.09%
2021/03/04	5	29.28	0	0.00	29.05	5	1,151	0.43%
2021/03/03	2	29.75	1	29.85	29.70	1	1,156	0.09%
2021/03/02	0	30.33	1	29.95	29.95	-1	1,158	-0.09%
2021/02/26	6	29.90	2	29.95	30.25	4	1,153	0.35%
2021/02/25	4	29.91	0	0.00	30.00	4	1,142	0.35%
2021/02/24	4	29.41	1	29.35	29.35	3	1,143	0.26%
2021/02/23	4	29.75	0	0.00	29.75	4	1,188	0.34%
2021/02/22	13	30.07	7.1	29.59	30.00	5.9	1,246	0.48%
2021/02/18	0	0.00	2	28.40	28.30	-2	1,238	-0.16%
2021/02/17	1	27.90	1	27.85	27.90	0	1,233	0.00%
2021/02/05	0	27.15	1	27.35	27.30	-1	1,241	-0.08%
2021/02/02	1.7	27.31	0	0.00	27.55	1.7	1,259	0.13%
2021/02/01	1	26.95	5.3	27.15	27.25	-4.3	1,257	-0.34%
2021/01/29	3	27.92	0	0.00	27.65	3	1,248	0.24%
2021/01/28	1	27.95	0	0.00	28.05	1	1,241	0.08%
2021/01/27	1	28.20	0	0.00	28.25	1	1,234	0.08%
2021/01/26	2	28.40	0	0.00	28.40	2	1,234	0.16%
2021/01/25	2	28.53	0	0.00	28.50	2	1,227	0.16%
2021/01/22	1	28.65	31	28.41	28.75	-30	1,223	-2.45%
2021/01/21	26	28.26	16	28.36	28.35	10	1,206	0.83%
2021/01/20	9.4	29.23	3.4	29.04	28.70	6	1,193	0.50%
2021/01/19	9	30.17	6	30.30	30.10	3	1,178	0.25%
2021/01/18	16	30.42	5.4	30.27	30.40	10.6	1,189	0.89%
2021/01/15	43	30.36	1.1	30.05	30.10	41.9	1,164	3.60%
2021/01/14	1	29.80	1	29.70	29.65	0	1,114	0.00%
2021/01/13	11.1	30.10	8	29.90	29.95	3.1	1,107	0.28%
2021/01/12	3.1	30.55	1	30.15	30.20	2.1	1,091	0.19%
2021/01/11	16	31.12	2.5	30.93	30.90	13.5	1,068	1.27%
2021/01/08	2.3	31.87	0.1	31.60	31.80	2.2	1,051	0.21%
2021/01/07	5	31.63	9.5	32.18	32.55	-4.5	1,020	-0.44%
2021/01/06	15.6	31.36	53.9	31.00	32.15	-38.3	946	-4.05%
2021/01/05	17.1	29.63	15.3	29.86	30.00	1.8	800	0.23%
2021/01/04	9	28.97	2	28.85	28.85	7	757	0.92%
2020/12/31	7	29.14	7	28.70	28.85	0	745	0.00%
2020/12/30	3	28.93	9	29.00	28.75	-6	736	-0.81%
2020/12/29	19	29.03	62	29.35	29.00	-43	724	-5.93%
2020/12/28	5	28.46	2	28.50	28.15	3	683	0.44%
2020/12/25	11.1	27.99	5	28.26	28.20	6.1	669	0.91%
2020/12/24	0.3	27.55	0.1	27.65	27.65	0.2	635	0.04%
2020/12/23	1	27.50	0.1	27.60	27.35	0.9	637	0.14%
2020/12/22	13	28.02	5	28.60	27.45	8	641	1.25%
2020/12/21	2	27.45	3	27.45	27.45	-1	621	-0.16%
2020/12/18	2	28.05	0	0.00	27.90	2	615	0.32%
2020/12/17	32.5	28.23	28	28.61	28.00	4.5	613	0.73%
2020/12/15	2	27.97	0	0.00	27.70	2	592	0.34%
2020/12/14	4	27.40	7	28.06	28.15	-3	593	-0.51%
2020/12/11	2	27.00	0	0.00	27.00	2	586	0.34%
2020/12/10	8	27.79	0.2	27.60	27.45	7.8	579	1.35%
2020/12/09	22	28.02	1	27.75	27.75	21	578	3.63%
2020/12/08	1	28.30	2	28.20	27.95	-1	567	-0.18%
2020/12/07	2	28.15	1.3	28.25	28.20	0.7	555	0.12%
2020/12/04	10	28.41	1	28.40	28.50	9	542	1.66%
2020/12/03	0	0.00	6	28.42	28.40	-6	538	-1.11%
2020/12/02	1	28.60	0	0.00	28.55	1	537	0.19%
2020/12/01	1	28.45	12	28.52	28.40	-11	535	-2.05%
2020/11/30	1	29.05	2	28.50	28.50	-1	538	-0.19%
2020/11/27	0	0.00	6	29.00	29.20	-6	523	-1.15%
2020/11/26	1	28.70	3	28.55	28.70	-2	513	-0.39%
2020/11/25	2	28.40	2	28.70	28.20	0	524	0.00%
2020/11/24	1	28.75	3	28.52	28.50	-2	516	-0.39%
2020/11/23	1	28.80	2.4	28.86	29.00	-1.4	511	-0.27%
2020/11/20	36.4	29.70	31	29.23	29.20	5.4	495	1.08%
2020/11/19	46.3	29.01	69.1	28.44	29.10	-22.9	444	-5.15%
2020/11/18	0	0.00	5	27.29	27.40	-5	372	-1.34%
2020/11/17	3	26.90	5.3	27.03	26.75	-2.3	360	-0.64%
2020/11/16	15.3	27.09	4	27.30	26.80	11.3	374	3.01%
2020/11/13	3	27.05	0	0.00	27.05	3	393	0.76%
2020/11/12	1	26.70	0	0.00	26.40	1	395	0.25%
2020/11/11	5.1	26.87	0	0.00	26.95	5.1	417	1.21%
2020/11/10	20	27.05	1	26.80	26.70	19	414	4.59%
2020/11/09	1	26.10	0	25.70	26.00	1	397	0.24%
2020/11/06	0	25.05	0	0.00	25.90	0	396	0.01%
2020/11/05	4	25.90	0	0.00	25.90	4	399	1.00%
2020/11/04	0	0.00	1	25.45	25.45	-1	399	-0.25%
2020/10/30	3	25.55	0	0.00	25.40	3	405	0.74%
2020/10/28	2	26.23	0	26.15	26.00	2	407	0.49%
2020/10/27	2	26.05	0	0.00	26.05	2	406	0.49%
2020/10/23	3	25.65	0	0.00	25.70	3	393	0.76%
2020/10/16	0	26.00	0	0.00	26.00	0	450	0.00%
2020/10/14	0.1	26.00	0	0.00	26.00	0.1	449	0.03%
2020/10/13	0	0.00	9	25.85	25.95	-9	479	-1.88%
2020/10/07	2	26.00	0	0.00	26.05	2	500	0.40%
2020/09/30	0	0.00	1	25.80	25.90	-1	565	-0.18%
2020/09/29	0	0.00	8.4	25.80	25.90	-8.4	572	-1.47%
2020/09/28	0	0.00	0.4	26.00	25.85	-0.4	583	-0.06%
2020/09/25	3.2	25.83	2	25.55	25.55	1.2	600	0.20%
2020/09/22	0	0.00	4	26.80	26.70	-4	615	-0.65%
2020/09/18	8	27.37	0	0.00	27.25	8	623	1.28%
2020/09/16	5	27.58	3	27.70	27.65	2	662	0.30%
2020/09/14	6	26.82	0	0.00	26.80	6	662	0.91%
2020/09/11	3	26.70	19	26.70	26.70	-16	673	-2.38%
2020/09/08	15	27.27	4	27.30	27.10	11	692	1.59%
2020/09/04	0	0.00	5	27.31	27.35	-5	713	-0.70%
2020/09/02	1	27.55	0	0.00	27.60	1	727	0.14%
2020/09/01	1	27.40	0	0.00	27.40	1	740	0.14%
2020/08/31	6	27.45	0	0.00	27.60	6	753	0.80%
2020/08/28	0	0.00	0.1	27.10	27.10	-0.1	784	-0.01%
2020/08/21	0	0.00	2	26.60	26.75	-2	973	-0.21%
2020/08/20	3	27.00	0	0.00	26.20	3	1,075	0.28%
2020/08/19	7.9	30.06	4	30.05	30.15	3.9	1,059	0.37%
2020/08/18	0	0.00	5	30.20	29.95	-5	1,039	-0.48%
2020/08/17	10	29.75	1	30.00	29.80	9	1,030	0.87%
2020/08/11	2	29.20	0	0.00	28.90	2	1,019	0.20%
2020/08/06	6	29.23	0	0.00	29.15	6	1,032	0.58%
2020/07/30	0	0.00	1	28.90	28.85	-1	1,058	-0.09%
2020/07/28	2	28.35	7	28.47	28.20	-5	1,060	-0.47%
2020/07/27	1	29.00	24	29.72	29.00	-23	1,059	-2.17%
2020/07/24	11	30.55	5	30.20	30.00	6	1,055	0.57%
2020/07/23	1	30.30	0	0.00	30.05	1	1,065	0.09%
2020/07/22	10	30.35	1	30.00	30.10	9	1,062	0.85%
2020/07/20	10	29.83	0	0.00	29.90	10	1,042	0.96%
2020/07/14	3	30.80	3	30.20	30.25	0	1,016	0.00%
2020/07/09	0	0.00	1	31.00	31.40	-1	1,006	-0.10%
2020/07/08	3	30.35	0	0.00	30.20	3	976	0.31%
2020/07/07	1	30.00	2	30.73	30.35	-1	969	-0.10%
2020/07/06	0	0.00	10	30.30	30.50	-10	961	-1.04%
2020/07/02	2	30.10	0	0.00	30.00	2	949	0.21%
2020/06/24	10	29.90	10	30.80	30.15	0	953	0.00%
2020/06/22	0	0.00	1	30.00	29.65	-1	933	-0.11%
2020/06/19	1	29.85	1	29.80	29.60	0	935	0.00%
2020/06/18	10	29.85	0	0.00	29.90	10	952	1.05%
2020/06/12	2	29.53	0	0.00	29.70	2	983	0.20%
2020/06/11	0	0.00	1	30.45	30.15	-1	996	-0.10%
2020/06/10	1	30.95	0	0.00	30.70	1	1,000	0.10%
2020/06/09	4	31.26	5	31.47	31.00	-1	1,031	-0.10%
2020/06/08	1	31.90	0	0.00	31.85	1	1,049	0.10%
2020/06/05	1	32.55	1	32.60	32.55	0	1,038	0.00%
2020/06/04	2	33.00	11	32.44	32.80	-9	1,034	-0.87%
2020/06/03	1	31.55	1	32.05	31.55	0	999	0.00%
2020/06/02	7	31.51	2	31.53	31.80	5	986	0.51%
2020/06/01	31	30.77	21	30.65	32.15	10	971	1.03%
2020/05/28	4	29.85	3	29.63	30.00	1	906	0.11%
2020/05/27	1	30.65	58.1	30.66	30.70	-57.1	833	-6.85%
2020/05/26	1	27.95	0	0.00	27.95	1	740	0.14%
2020/05/25	1	28.00	1	28.00	27.95	0	738	0.00%
2020/05/21	0	0.00	0	28.60	28.65	0	737	0.00%
2020/05/15	9	28.65	1	28.20	28.25	8	736	1.09%
2020/05/14	21	28.82	5	29.00	28.60	16	734	2.18%
2020/05/13	2	29.05	0	0.00	29.05	2	726	0.28%
2020/05/12	25	29.23	10	29.35	29.00	15	724	2.07%
2020/05/11	0	0.00	2	28.90	29.00	-2	714	-0.28%
2020/05/08	16	29.30	32	29.19	29.00	-16	715	-2.24%
2020/05/05	0	0.00	5	28.85	28.65	-5	766	-0.65%
2020/05/04	0	0.00	8	28.51	28.45	-8	766	-1.04%
2020/04/30	2	28.85	7	28.90	29.05	-5	779	-0.64%
2020/04/28	0	0.00	1	29.00	28.95	-1	801	-0.12%
2020/04/22	2	26.75	0	0.00	27.20	2	834	0.24%
2020/04/21	3	27.10	2	27.38	27.20	1	831	0.12%
2020/04/17	0	0.00	16.2	28.00	28.00	-16.2	825	-1.96%
2020/04/15	5	27.85	0	0.00	27.95	5	814	0.61%
2020/04/14	1	27.90	1	27.00	27.80	0	816	0.00%
2020/04/13	2	26.00	0	0.00	26.80	2	803	0.25%
2020/04/10	0	0.00	2	26.60	26.75	-2	803	-0.25%
2020/04/09	0	0.00	1	27.00	26.55	-1	810	-0.12%
2020/04/08	1	26.45	0	0.00	26.50	1	811	0.12%
2020/04/01	0	0.00	2	25.50	25.50	-2	810	-0.25%
2020/03/31	0	0.00	6	25.00	25.20	-6	814	-0.74%
2020/03/30	0	0.00	3	24.65	25.10	-3	819	-0.37%
2020/03/27	0	0.00	3	25.07	24.80	-3	869	-0.35%
2020/03/26	0	0.00	1	25.50	24.80	-1	870	-0.11%
2020/03/25	0	0.00	9.2	24.27	24.35	-9.2	853	-1.08%
2020/03/24	2	21.95	41	21.90	22.15	-39	845	-4.61%
2020/03/23	14	20.56	5	20.22	20.15	9	819	1.10%
2020/03/20	1.2	22.63	13	22.67	22.35	-11.8	817	-1.44%
2020/03/19	10	22.19	0	0.00	22.05	10	802	1.25%
2020/03/18	6	24.98	5	24.55	24.50	1	786	0.13%
2020/03/17	2	24.90	5	24.70	24.95	-3	778	-0.39%
2020/03/16	4	26.40	3	26.12	26.20	1	758	0.13%
2020/03/13	5	25.22	6	25.25	26.80	-1	740	-0.14%
2020/03/12	13	27.20	2	27.00	28.00	11	701	1.57%
2020/03/11	0	0.00	1	29.80	29.40	-1	673	-0.15%
2020/03/10	1	29.65	0	0.00	29.50	1	679	0.15%
2020/03/09	0	0.00	7	29.89	29.95	-7	669	-1.04%
2020/03/06	1	30.55	0	0.00	30.60	1	658	0.15%
2020/03/05	4.1	31.47	2	31.03	31.00	2.1	660	0.32%
2020/03/04	0.2	30.55	0	0.00	30.60	0.2	664	0.03%
2020/03/02	0.2	30.50	0	0.00	30.60	0.2	673	0.03%
2020/02/27	1	31.15	0	0.00	31.20	1	665	0.15%
2020/02/26	0	0.00	1	31.70	31.80	-1	653	-0.15%
2020/02/25	2	31.80	0	0.00	31.80	2	656	0.30%
2020/02/19	1	32.25	0	0.00	32.50	1	649	0.15%
2020/02/17	5	32.40	0	0.00	32.25	5	655	0.76%
2020/02/14	2	32.50	1	32.60	32.70	1	653	0.15%
2020/02/13	0	0.00	2	32.55	32.50	-2	653	-0.31%
2020/02/12	30	32.64	3	32.65	32.55	27	654	4.13%
2020/02/11	4	32.29	0	0.00	32.50	4	650	0.61%
2020/02/10	1	32.00	3	31.90	31.80	-2	645	-0.31%
2020/02/07	2	32.30	44	32.66	32.70	-42	641	-6.54%
2020/02/06	1.3	32.99	24	32.88	33.30	-22.7	623	-3.64%
2020/02/05	5	30.08	0	0.00	30.30	5	577	0.87%
2020/02/04	40	29.86	16	30.20	30.40	24	570	4.21%
2020/02/03	20	29.10	3	29.05	28.90	17	556	3.06%
2020/01/31	13	32.17	2	31.88	31.85	11	531	2.07%
2020/01/30	3	32.77	4	32.60	32.30	-1	523	-0.19%
2020/01/20	8	35.95	0	0.00	35.85	8	501	1.60%
2020/01/17	10.2	36.03	0	0.00	36.00	10.2	500	2.04%
2020/01/16	4	36.30	9.4	36.36	36.40	-5.4	500	-1.07%
2020/01/15	0.2	35.60	0	0.00	35.70	0.2	478	0.03%
2020/01/14	4	35.75	4	35.85	35.80	0	478	0.00%
2020/01/13	4.2	35.84	0	0.00	35.75	4.2	478	0.88%
2020/01/10	1	35.80	0	0.00	35.80	1	477	0.21%
2020/01/09	6	35.71	0	0.00	35.70	6	477	1.26%
2020/01/07	1	36.00	0	0.00	36.05	1	473	0.21%
2020/01/06	0	0.00	1	36.20	36.05	-1	474	-0.21%
2020/01/02	1	37.10	0	0.00	37.20	1	471	0.21%
2019/12/31	1	37.35	0	0.00	37.05	1	478	0.21%
2019/12/30	5	36.90	0	0.00	36.80	5	471	1.06%
2019/12/27	7	37.01	0	0.00	37.00	7	468	1.50%
2019/12/26	5	37.30	0	0.00	37.10	5	466	1.07%
2019/12/25	5	37.80	11	37.56	37.60	-6	463	-1.30%
2019/12/24	13	37.92	4	37.86	38.00	9	456	1.97%
2019/12/23	0	0.00	2	36.65	36.75	-2	403	-0.50%
2019/12/19	2	36.30	0	0.00	36.25	2	401	0.50%
2019/12/18	2	36.50	0	0.00	36.35	2	403	0.50%
2019/12/17	1	36.05	1	36.85	36.55	0	402	0.00%
2019/12/12	0	0.00	2	36.25	36.25	-2	386	-0.52%
2019/12/11	4.9	36.45	0	0.00	36.25	4.9	384	1.28%
2019/12/09	0	0.00	0.2	36.40	36.40	-0.2	384	-0.04%
2019/12/05	20	37.00	0	0.00	36.75	20	390	5.12%
2019/12/02	1	37.00	0	0.00	37.05	1	400	0.25%
2019/11/29	5	37.50	1	38.00	37.65	4	400	1.00%
2019/11/28	0	0.00	0.2	37.30	37.30	-0.2	391	-0.04%
2019/11/27	8	37.35	3.1	37.60	37.45	4.9	391	1.25%
2019/11/26	2	36.10	0	0.00	36.20	2	377	0.53%
2019/11/22	13	36.24	0	0.00	36.30	13	379	3.43%
2019/11/18	0.1	35.60	0	0.00	35.50	0.1	378	0.03%
2019/11/15	7	35.86	2	36.05	35.80	5	381	1.31%
2019/11/14	5	36.05	0	0.00	36.05	5	378	1.32%
2019/11/12	0	0.00	2	36.95	37.10	-2	389	-0.51%
2019/11/11	6	37.19	3	37.38	37.00	3	399	0.75%
2019/11/07	1	37.85	0	0.00	37.70	1	402	0.25%
2019/11/06	0	0.00	1	38.10	37.80	-1	404	-0.25%
2019/11/05	0	0.00	10	38.00	38.10	-10	407	-2.46%
2019/10/29	1	38.00	0	0.00	38.05	1	435	0.23%
2019/10/24	30	39.20	21	39.10	38.90	9	487	1.84%
2019/10/22	0	0.00	1	37.90	37.90	-1	479	-0.21%
2019/10/16	0	0.00	2	38.18	37.70	-2	496	-0.40%
2019/10/08	1	37.50	0	0.00	37.45	1	499	0.20%
2019/10/07	7	37.11	20	37.00	37.10	-13	508	-2.56%
2019/10/04	3	37.15	5	37.30	37.10	-2	502	-0.40%
2019/10/03	1	37.00	0	0.00	37.15	1	505	0.20%
2019/10/02	3	37.70	4.9	37.46	37.45	-1.9	512	-0.37%
2019/09/27	13	38.00	16	38.08	37.70	-3	512	-0.59%
2019/09/26	3	38.65	20	38.92	38.60	-17	521	-3.26%
2019/09/25	8	38.90	11	38.90	38.85	-3	544	-0.55%
2019/09/24	3	38.50	0	0.00	38.50	3	551	0.54%
2019/09/23	3	39.25	0	0.00	39.30	3	608	0.49%
2019/09/18	1	39.30	0	0.00	39.20	1	624	0.16%
2019/09/16	1	39.50	0	0.00	39.55	1	676	0.15%
2019/09/10	10.4	39.15	0	0.00	39.15	10.4	687	1.51%
2019/09/09	0	0.00	0.5	39.35	39.35	-0.5	687	-0.08%
2019/09/06	2.1	39.80	0	0.00	39.95	2.1	690	0.30%
2019/09/05	20	40.65	0	0.00	40.60	20	701	2.85%
2019/09/02	5	40.55	0	0.00	40.50	5	696	0.72%
2019/08/30	1	39.95	5	40.05	39.95	-4	696	-0.57%
2019/08/29	5	40.10	0	0.00	39.85	5	705	0.71%
2019/08/26	10	39.90	0	0.00	39.90	10	728	1.37%
2019/08/23	10	40.54	0	0.00	40.45	10	733	1.36%
2019/08/22	0	0.00	1	40.45	40.65	-1	753	-0.13%
2019/08/20	0	0.00	2	40.55	40.35	-2	798	-0.25%
2019/08/19	2	40.50	0	0.00	40.35	2	797	0.25%
2019/08/15	2	39.50	0	0.00	39.35	2	793	0.25%
2019/08/13	1	40.00	0	0.00	39.85	1	791	0.13%
2019/08/08	0	0.00	4	40.49	40.40	-4	802	-0.50%
2019/08/07	0	0.00	1	40.00	40.30	-1	811	-0.12%
2019/08/06	0	0.00	15	39.10	40.10	-15	816	-1.84%
2019/08/05	0	0.00	1	40.40	40.40	-1	821	-0.12%
2019/08/01	0	0.00	2	41.90	41.85	-2	844	-0.24%
2019/07/30	25	43.35	3	42.55	42.60	22	859	2.56%
2019/07/29	25	43.33	0	0.00	43.50	25	842	2.97%
2019/07/25	1	42.80	0	0.00	42.90	1	833	0.12%
2019/07/24	0	0.00	3	42.47	42.35	-3	843	-0.36%
2019/07/23	1	42.65	0	0.00	42.50	1	858	0.12%
2019/07/22	2.2	42.76	0	0.00	42.80	2.2	866	0.25%
2019/07/18	0	0.00	4	42.09	41.85	-4	928	-0.43%
2019/07/16	0	0.00	1	41.90	41.90	-1	978	-0.10%
2019/07/11	0	0.00	1	42.20	41.80	-1	1,241	-0.08%
2019/07/09	2	42.58	0	0.00	42.30	2	1,244	0.16%
2019/07/05	2	43.55	0	0.00	43.35	2	1,250	0.16%
2019/07/04	3	43.30	5	43.25	43.20	-2	1,251	-0.16%
2019/07/03	5	43.34	0	0.00	43.00	5	1,265	0.39%
2019/07/02	2	43.30	2	44.05	44.15	0	1,276	0.00%
2019/06/28	5	43.23	4	43.66	42.80	1	1,304	0.08%
2019/06/25	1	42.20	2	42.60	42.10	-1	1,302	-0.08%
2019/06/24	1	42.80	1	42.85	43.00	0	1,300	0.00%
2019/06/21	3	42.58	8	42.66	42.80	-5	1,286	-0.39%
2019/06/18	0	0.00	12	42.07	41.55	-12	1,310	-0.92%
2019/06/17	3	41.85	0	0.00	41.85	3	1,313	0.23%
2019/06/14	1	42.70	7	42.70	41.80	-6	1,326	-0.45%
2019/06/13	2	42.53	3.2	42.36	42.40	-1.2	1,328	-0.09%
2019/06/12	1	41.45	6	41.32	41.70	-5	1,319	-0.38%
2019/06/11	1.1	41.00	0	0.00	41.15	1.1	1,326	0.08%
2019/06/10	0	0.00	1	41.45	41.60	-1	1,331	-0.08%
2019/06/05	1	41.85	0	0.00	41.50	1	1,340	0.07%
2019/06/04	0	0.00	3	41.75	41.70	-3	1,336	-0.22%
2019/05/29	2	41.88	2	42.05	42.00	0	1,349	0.00%
2019/05/28	5	41.35	8.4	41.58	41.55	-3.4	1,344	-0.25%
2019/05/27	0	0.00	1	39.45	39.65	-1	1,318	-0.08%
2019/05/20	1.2	39.28	0	0.00	39.30	1.2	1,534	0.08%
2019/05/17	1.2	40.00	0	0.00	39.95	1.2	1,553	0.07%
2019/05/15	0	0.00	5	41.52	41.50	-5	1,627	-0.31%
2019/05/13	0	0.00	1.4	40.22	39.80	-1.4	1,720	-0.08%
2019/05/10	0	0.00	12	40.12	40.10	-12	1,743	-0.69%
2019/05/09	4	40.59	11	39.90	39.85	-7	1,865	-0.38%
2019/05/08	2	41.70	4	41.65	41.45	-2	1,863	-0.11%
2019/05/07	0	0.00	1	42.05	42.10	-1	2,100	-0.05%
2019/05/06	1	41.90	5	42.16	41.80	-4	2,237	-0.18%
2019/05/02	2	42.48	0	0.00	42.45	2	2,236	0.09%
2019/04/30	6	42.24	2	42.43	42.30	4	2,227	0.18%
2019/04/29	5	43.23	3	43.10	43.00	2	2,213	0.09%
2019/04/26	3	44.97	2	44.50	44.35	1	2,199	0.05%
2019/04/25	11	45.96	1	45.80	45.60	10	2,193	0.46%
2019/04/24	4	45.83	2	45.85	45.70	2	2,168	0.09%
2019/04/23	3	45.07	0	0.00	44.80	3	2,139	0.14%
2019/04/22	6	45.26	3	44.98	45.25	3	2,133	0.14%
2019/04/19	12	46.15	48	45.72	45.30	-36	2,131	-1.69%
2019/04/18	16	43.92	17	44.34	44.25	-1	1,926	-0.05%
2019/04/17	11	44.31	11	43.77	43.70	0	1,890	0.00%
2019/04/16	7	43.39	1	43.65	43.60	6	1,868	0.32%
2019/04/15	1	42.80	0.2	43.10	43.35	0.9	1,866	0.05%
2019/04/12	5.2	42.75	0	0.00	42.40	5.2	1,864	0.28%
2019/04/11	1	43.00	7	42.99	43.00	-6	1,857	-0.32%
2019/04/10	3	43.55	3	43.45	43.55	0	1,847	0.00%
2019/04/09	1	43.65	1	43.80	43.75	0	1,842	0.00%
2019/04/08	13	44.70	8	44.48	44.25	5	1,828	0.27%
2019/04/03	0	0.00	12	43.93	44.30	-12	1,800	-0.67%
2019/04/02	2	42.95	12	42.81	43.00	-10	1,749	-0.57%
2019/04/01	12	43.13	6	43.33	43.20	6	1,737	0.35%
2019/03/29	6	42.23	12	42.33	42.20	-6	1,697	-0.35%
2019/03/28	24	41.96	6	42.05	41.70	18	1,685	1.07%
2019/03/27	6	41.30	0	0.00	41.35	6	1,677	0.36%
2019/03/25	0	0.00	2	41.30	41.15	-2	1,675	-0.12%
2019/03/22	0	0.00	5	42.87	41.95	-5	1,673	-0.30%
2019/03/21	7	42.00	16	42.57	42.70	-9	1,691	-0.53%
2019/03/19	21.5	41.82	0	0.00	41.35	21.5	1,680	1.28%
2019/03/18	3	41.43	0	0.00	41.00	3	1,669	0.18%
2019/03/15	1	41.55	3	41.45	41.50	-2	1,673	-0.12%
2019/03/13	3	42.03	10	42.00	41.90	-7	1,673	-0.42%
2019/03/12	3	42.30	0	0.00	42.50	3	1,674	0.18%
2019/03/11	2	42.00	2	42.05	42.10	0	1,686	0.00%
2019/03/08	4	41.64	15	41.58	41.80	-11	1,723	-0.64%
2019/03/07	3	42.90	10	42.81	42.10	-7	1,731	-0.40%
2019/03/06	3	43.50	0	0.00	43.45	3	1,744	0.17%
2019/03/05	2	43.75	3.1	44.05	43.50	-1.1	1,753	-0.06%
2019/03/04	0	0.00	6	43.13	44.20	-6	1,751	-0.34%
2019/02/27	3	43.40	1	43.95	43.00	2	1,740	0.11%
2019/02/26	6	44.35	0	0.00	43.90	6	1,728	0.35%
2019/02/25	17	44.42	0	0.00	44.40	17	1,729	0.98%
2019/02/22	25	46.30	31	46.33	44.60	-6	1,767	-0.34%
2019/02/21	5	44.98	20	45.10	45.10	-15	1,650	-0.91%
2019/02/20	7	44.47	1	44.75	44.75	6	1,636	0.37%
2019/02/19	9	44.81	3	44.80	44.95	6	1,653	0.36%
2019/02/18	9	44.35	6	44.31	44.10	3	1,686	0.18%
2019/02/15	18.8	44.64	17	44.65	45.10	1.8	1,663	0.11%
2019/02/14	13	44.17	9	44.25	44.25	4	1,605	0.25%
2019/02/13	1	44.50	2	44.30	44.40	-1	1,583	-0.06%
2019/02/12	17	45.06	22	44.87	44.75	-5	1,546	-0.32%
2019/02/11	2	43.60	1	43.10	43.70	1	1,479	0.07%
2019/01/30	10	44.07	5	43.49	43.30	5	1,448	0.35%
2019/01/29	6	43.08	1	43.20	43.50	5	1,323	0.38%
2019/01/28	26	43.88	8	43.90	43.75	18	1,301	1.38%
2019/01/25	23	40.81	34.1	41.55	43.70	-11.1	1,059	-1.04%
2019/01/24	2	39.58	0	0.00	39.75	2	935	0.21%
2019/01/23	5	39.00	0	0.00	39.00	5	939	0.53%
2019/01/21	1	39.35	0	0.00	39.20	1	957	0.10%
2019/01/16	1	40.00	5	40.20	39.40	-4	978	-0.41%
2019/01/14	0	0.00	8	39.80	39.65	-8	974	-0.82%
2019/01/11	0	0.00	5	39.99	39.30	-5	1,012	-0.49%
2019/01/10	2	38.43	0	0.00	38.70	2	986	0.20%
2019/01/09	0	0.00	0.1	37.80	37.80	-0.1	991	-0.01%
2019/01/07	0.1	36.85	0	0.00	36.75	0.1	1,008	0.01%
2018/12/26	0	0.00	20.6	37.99	37.65	-20.6	1,150	-1.79%
2018/12/24	9	38.59	0	0.00	38.70	9	1,165	0.77%
2018/12/22	1	38.40	0	0.00	38.55	1	1,168	0.09%
2018/12/21	0	0.00	1	38.45	38.30	-1	1,175	-0.09%
2018/12/20	4	38.20	2	38.45	37.95	2	1,178	0.17%
2018/12/19	2	39.10	0	0.00	38.80	2	1,189	0.17%
2018/12/18	2	39.70	0.1	39.00	39.00	1.9	1,226	0.16%
2018/12/17	2	39.95	1	39.80	40.10	1	1,226	0.08%
2018/12/14	4	40.95	9	40.95	39.80	-5	1,227	-0.41%
2018/12/13	0	0.00	1	40.20	40.00	-1	1,192	-0.08%
2018/12/12	4	39.40	4	39.36	39.25	0	1,187	0.00%
2018/12/11	1	38.30	0	0.00	38.75	1	1,186	0.08%
2018/12/10	0	0.00	3	38.97	38.65	-3	1,188	-0.25%
2018/12/07	1	38.10	1	38.50	38.60	0	1,179	0.00%
2018/12/06	11	38.77	7	37.86	37.80	4	1,184	0.34%
2018/12/05	5	39.70	12	40.10	39.70	-7	1,184	-0.59%
2018/12/04	1	40.80	5	41.06	40.90	-4	1,209	-0.33%
2018/12/03	12	40.84	14	40.79	40.60	-2	1,213	-0.16%
2018/11/30	1	39.65	0	0.00	39.60	1	1,190	0.08%
2018/11/29	7	39.75	3	39.90	39.30	4	1,181	0.34%
2018/11/28	2	38.90	1	38.85	39.00	1	1,159	0.08%
2018/11/27	2	38.00	5	38.12	38.40	-3	1,164	-0.26%
2018/11/26	11	37.80	0	0.00	37.95	11	1,164	0.94%
2018/11/23	3	37.50	0	0.00	37.30	3	1,175	0.26%
2018/11/22	8	38.28	6	38.03	37.50	2	1,178	0.17%
2018/11/21	14	39.61	4	39.61	38.60	10	1,182	0.85%
2018/11/20	1	38.55	12	38.68	38.75	-11	1,148	-0.96%
2018/11/19	0	0.00	1	38.50	38.50	-1	1,146	-0.09%
2018/11/16	10	38.50	0	38.00	37.85	10	1,144	0.87%
2018/11/15	4	37.90	6	38.17	39.15	-2	1,111	-0.18%
2018/11/14	2.1	35.32	0	0.00	35.60	2.1	1,062	0.20%
2018/11/08	0	0.00	8	35.16	35.00	-8	1,124	-0.71%
2018/11/02	1	35.10	1	35.70	35.10	0	1,297	0.00%
2018/10/31	1	33.50	2	34.13	34.85	-1	1,334	-0.07%
2018/10/29	1	32.20	6.4	33.11	32.55	-5.4	1,345	-0.40%
2018/10/26	0	0.00	9	33.07	33.00	-9	1,378	-0.65%
2018/10/25	4	33.59	1	33.90	33.40	3	1,441	0.21%
2018/10/24	0	0.00	2	34.90	35.00	-2	1,471	-0.14%
2018/10/22	0	0.00	1	35.40	35.40	-1	1,603	-0.06%
2018/10/19	5	35.45	1	35.45	34.60	4	1,640	0.24%
2018/10/17	1	35.20	5	35.92	35.40	-4	1,645	-0.24%
2018/10/16	1	35.10	1	35.50	35.10	0	1,699	0.00%
2018/10/15	1	33.60	0	0.00	33.95	1	1,728	0.06%
2018/10/12	2	30.20	5	32.20	33.80	-3	1,746	-0.17%
2018/10/11	4	33.30	0	0.00	33.30	4	1,777	0.23%
2018/10/09	1	37.00	0	0.00	36.95	1	1,791	0.06%
2018/10/08	1	39.05	0	0.00	39.05	1	1,797	0.06%
2018/10/05	11	39.86	6	39.94	39.50	5	1,835	0.27%
2018/10/04	0.6	41.20	0	0.00	41.15	0.6	1,875	0.03%
2018/10/03	1	41.75	1	41.80	41.75	0	1,889	0.00%
2018/10/01	0.4	42.20	0	0.00	42.15	0.4	1,977	0.02%
2018/09/28	1	42.40	0	0.00	41.85	1	2,095	0.05%
2018/09/27	0	0.00	2	42.10	42.10	-2	2,167	-0.09%
2018/09/26	3	42.90	0	0.00	42.40	3	2,227	0.13%
2018/09/25	2	43.43	2	43.35	43.50	0	2,305	0.00%
2018/09/20	0	0.00	3	41.15	41.60	-3	2,391	-0.13%
2018/09/19	1	41.65	0	0.00	41.70	1	2,437	0.04%
2018/09/18	1	41.30	0	0.00	41.30	1	2,519	0.04%
2018/09/17	5	42.18	5	42.40	42.40	0	2,636	0.00%
2018/09/14	0	0.00	3	42.60	42.90	-3	2,717	-0.11%
2018/09/11	0	0.00	7	41.77	42.20	-7	3,288	-0.21%
2018/09/10	8	40.84	45	40.87	40.60	-37	3,369	-1.10%
2018/09/07	1	43.00	12	44.93	43.10	-11	3,569	-0.31%
2018/09/06	12	45.02	0	0.00	44.90	12	3,872	0.31%
2018/09/05	1	46.30	0	0.00	45.80	1	3,975	0.03%
2018/09/03	4	45.85	2	46.00	45.90	2	4,607	0.04%
2018/08/31	1	46.95	0	0.00	46.90	1	4,940	0.02%
2018/08/30	6	47.21	2	47.35	47.10	4	5,004	0.08%
2018/08/29	12	47.26	0	0.00	47.10	12	5,086	0.24%
2018/08/28	11	47.26	0	0.00	46.85	11	5,178	0.21%
2018/08/27	2	47.00	13	48.27	48.40	-11	5,217	-0.21%
2018/08/24	23	46.90	2	46.65	46.70	21	5,416	0.39%
2018/08/23	6	47.65	0	0.00	47.45	6	5,611	0.11%
2018/08/22	11	48.58	7	48.16	47.70	4	5,679	0.07%
2018/08/21	3	48.13	3	48.25	48.55	0	5,769	0.00%
2018/08/20	5	47.48	1	47.70	46.85	4	5,940	0.07%
2018/08/17	1	49.00	0	0.00	48.50	1	6,016	0.02%
2018/08/16	6	47.28	9	48.25	48.90	-3	6,026	-0.05%
2018/08/15	3	48.85	0	0.00	48.40	3	6,071	0.05%
2018/08/14	5	48.89	6	49.28	49.45	-1	6,143	-0.02%
2018/08/13	22	49.78	14	49.89	48.80	8	6,125	0.13%
2018/08/10	1	52.80	7.1	53.37	52.80	-6.1	6,029	-0.10%
2018/08/09	2	53.90	0	0.00	53.80	2	6,011	0.03%
2018/08/08	2	55.25	10	56.01	54.70	-8	5,979	-0.13%
2018/08/07	0	0.00	2	55.35	55.80	-2	5,952	-0.03%
2018/08/03	1	55.00	0	0.00	54.90	1	5,951	0.02%
2018/08/02	6	56.08	0	0.00	55.50	6	5,935	0.10%
2018/08/01	6	56.78	7	57.03	57.10	-1	5,907	-0.02%
2018/07/31	11	55.70	14	56.04	56.80	-3	5,839	-0.05%
2018/07/30	8	55.13	0	0.00	54.70	8	5,796	0.14%
2018/07/27	0	0.00	1	56.90	56.80	-1	5,752	-0.02%
2018/07/26	2	54.85	10	55.63	56.00	-8	5,662	-0.14%
2018/07/25	10	53.64	4	53.55	53.60	6	5,624	0.11%
2018/07/24	3	51.97	8	52.79	53.50	-5	5,611	-0.09%
2018/07/23	14	53.01	4	52.73	51.50	10	5,592	0.18%
2018/07/20	8	54.53	11	54.71	53.80	-3	5,552	-0.05%
2018/07/19	11	55.11	0	0.00	55.40	11	5,523	0.20%
2018/07/18	14	55.05	12	55.67	55.00	2	5,534	0.04%
2018/07/17	10	54.52	1	56.40	54.10	9	5,487	0.16%
2018/07/16	7	55.67	8	55.89	55.00	-1	5,448	-0.02%
2018/07/13	3	56.53	0	0.00	55.40	3	5,421	0.06%
2018/07/12	5	54.94	6	55.55	56.00	-1	5,394	-0.02%
2018/07/11	4	54.60	0	0.00	54.50	4	5,366	0.07%
2018/07/10	0.3	55.20	5	55.80	55.50	-4.7	5,375	-0.09%
2018/07/09	3	54.47	0	0.00	54.60	3	5,347	0.06%
2018/07/06	12	53.02	8	53.26	53.80	4	5,386	0.07%
2018/07/05	5	55.14	6	54.68	54.10	-1	5,421	-0.02%
2018/07/04	18	56.36	9	56.96	56.30	9	5,479	0.16%
2018/07/03	19	58.08	3.1	56.76	55.60	15.9	5,448	0.29%
2018/07/02	10	59.80	9	59.32	59.00	1	5,367	0.02%
2018/06/29	5	58.20	7	58.63	58.20	-2	5,304	-0.04%
2018/06/28	5	57.44	9	57.60	57.20	-4	5,271	-0.08%
2018/06/27	13	58.35	19	59.01	58.00	-6	5,280	-0.11%
2018/06/26	24	57.10	11	57.13	57.00	13	5,229	0.25%
2018/06/25	13	60.97	5	59.36	59.10	8	5,132	0.16%
2018/06/22	14	60.14	17.2	61.04	60.70	-3.2	5,078	-0.06%
2018/06/21	5	59.90	4	59.25	59.10	1	4,933	0.02%
2018/06/20	37.2	62.15	36	62.61	59.80	1.2	4,874	0.02%
2018/06/19	4	61.98	7	61.41	61.40	-3	4,653	-0.06%
2018/06/15	15	62.81	13.3	62.80	62.50	1.7	4,718	0.04%
2018/06/14	21	61.53	25	61.36	61.00	-4	4,614	-0.09%
2018/06/13	15	59.45	18	58.76	58.80	-3	4,357	-0.07%
2018/06/12	14	59.95	3	59.37	58.80	11	4,350	0.25%
2018/06/11	18	57.17	26	56.98	59.50	-8	4,382	-0.18%
2018/06/08	11	53.76	50.5	54.33	54.90	-39.5	4,144	-0.95%
2018/06/07	5	51.20	3	50.50	50.90	2	3,814	0.05%
2018/06/06	13	51.27	15.1	51.38	51.50	-2.1	3,777	-0.06%
2018/06/05	8	50.93	11	51.30	49.85	-3	3,693	-0.08%
2018/06/04	11.1	49.69	5	49.80	49.50	6.1	3,595	0.17%
2018/06/01	10.4	51.08	49	51.37	49.70	-38.6	3,535	-1.09%
2018/05/31	23	49.73	30	49.71	50.90	-7	3,313	-0.21%
2018/05/30	11	46.39	24	46.99	46.30	-13	3,131	-0.42%
2018/05/29	12	49.14	7	49.43	48.10	5	3,072	0.16%
2018/05/28	45	49.74	52	49.30	49.70	-7	3,017	-0.23%
2018/05/25	37	47.03	11	46.95	46.80	26	2,865	0.91%
2018/05/23	4	45.21	6	45.35	44.80	-2	2,767	-0.07%
2018/05/22	6.3	44.05	37	44.60	44.60	-30.7	2,764	-1.11%
2018/05/21	0	0.00	5	42.00	42.25	-5	2,686	-0.19%
2018/05/18	1	41.85	1	41.70	41.65	0	2,687	0.00%
2018/05/17	10	42.05	0	0.00	41.80	10	2,696	0.37%
2018/05/16	9	41.96	0	0.00	41.40	9	2,696	0.33%
2018/05/15	7	42.10	2	41.75	41.60	5	2,701	0.19%
2018/05/14	0	0.00	6	42.62	42.80	-6	2,709	-0.22%
2018/05/11	8	42.53	8	43.06	42.25	0	2,699	0.00%
2018/05/10	2	42.18	2	42.70	41.95	0	2,689	0.00%
2018/05/09	4	41.60	5	42.50	42.50	-1	2,687	-0.04%
2018/05/07	1	41.25	0	0.00	41.25	1	2,677	0.04%
2018/05/03	10	42.20	1	42.30	42.00	9	2,670	0.34%
2018/04/30	1	42.45	1	42.30	42.40	0	2,661	0.00%
2018/04/27	3	41.15	1	41.20	41.65	2	2,652	0.08%
2018/04/26	3	42.00	0	0.00	40.35	3	2,641	0.11%
2018/04/25	0	0.00	2	42.50	42.30	-2	2,623	-0.08%
2018/04/24	3	41.43	3	41.80	41.55	0	2,610	0.00%
2018/04/20	20	45.26	5	45.55	44.90	15	2,564	0.58%
2018/04/19	6	45.21	0	0.00	45.00	6	2,559	0.23%
2018/04/18	3	45.02	5	45.78	45.00	-2	2,548	-0.08%
2018/04/17	4	44.91	0	0.00	44.50	4	2,542	0.16%
2018/04/16	3	46.85	0	0.00	46.25	3	2,506	0.12%
2018/04/13	1	48.00	4	48.08	48.00	-3	2,474	-0.12%
2018/04/12	5	48.84	4	48.78	48.10	1	2,447	0.04%
2018/04/11	25	49.65	29	49.49	49.20	-4	2,369	-0.17%
2018/04/10	10	48.46	17	49.21	48.30	-7	2,230	-0.31%
2018/04/09	4	46.71	2	46.70	47.20	2	2,101	0.10%
2018/03/31	1	46.40	0	0.00	45.30	1	2,053	0.05%
2018/03/30	2	48.20	1	47.20	46.00	1	2,037	0.05%
2018/03/29	0	0.00	3.7	46.56	46.60	-3.7	1,983	-0.18%
2018/03/28	2.2	45.00	0	0.00	45.00	2.2	1,951	0.11%
2018/03/27	5	46.00	8	46.24	45.70	-3	1,939	-0.15%
2018/03/26	2.2	45.60	0	0.00	45.20	2.2	1,909	0.11%
2018/03/23	6.1	45.53	5	45.62	45.40	1.1	1,885	0.06%
2018/03/22	7.2	46.70	6	46.72	45.95	1.2	1,831	0.06%
2018/03/21	24	49.04	25.2	49.52	48.10	-1.2	1,754	-0.07%
2018/03/20	6	48.28	6	46.86	47.75	0	1,615	0.00%
2018/03/19	5	47.69	2.1	46.99	46.65	2.9	1,488	0.20%
2018/03/16	2.2	46.43	6	47.24	46.20	-3.9	1,416	-0.27%
2018/03/15	10	47.41	58.4	47.17	47.30	-48.4	1,310	-3.69%
2018/03/14	13	44.18	10	45.23	46.20	3	993	0.30%
2018/03/13	5	42.00	2	42.00	42.00	3	874	0.34%
2018/03/12	8	42.32	1	42.60	41.50	7	856	0.82%
2018/03/09	0	0.00	2	41.60	41.00	-2	829	-0.24%
2018/03/08	0	0.00	7.4	40.78	40.60	-7.4	824	-0.90%
2018/03/07	0	0.00	4	40.65	40.60	-4	828	-0.48%
2018/03/06	0	0.00	6	40.93	40.80	-6	837	-0.72%
2018/03/05	3	40.97	156	41.01	40.70	-153	839	-18.22%	大賣/鉅額交易
2018/03/02	45	42.31	0	0.00	42.10	45	836	5.38%
2018/03/01	122	42.75	1	42.50	42.00	121	823	14.70%	大買/鉅額交易
2018/02/27	0	0.00	2	41.55	41.85	-2	777	-0.26%
2018/02/26	1	40.50	0	0.00	40.25	1	744	0.13%
2018/02/23	0	40.80	0	0.00	41.05	0	744	0.00%
2018/02/22	1	41.50	3	41.33	41.45	-2	763	-0.26%
2018/02/21	0	0.00	4	38.39	39.80	-4	707	-0.57%
2018/02/12	0	0.00	2	36.90	37.00	-2	702	-0.28%
2018/02/09	2	35.90	2	36.50	36.35	0	700	0.00%
2018/02/08	2	37.50	1	38.00	37.60	1	689	0.15%
2018/02/07	1	38.10	3.1	38.05	37.80	-2.1	686	-0.30%
2018/02/06	1	36.30	0.3	36.50	36.10	0.7	686	0.10%
2018/02/05	1	40.00	6.1	40.07	39.90	-5.1	688	-0.73%
2018/02/02	3	40.83	1	41.30	40.50	2	693	0.29%
2018/01/30	1	41.00	1	41.50	40.70	0	711	0.00%
2018/01/29	0.2	40.50	0	0.00	40.65	0.2	720	0.03%
2018/01/26	5	40.80	0	0.00	40.70	5	733	0.68%
2018/01/25	1	40.80	0	0.00	40.75	1	744	0.13%
2018/01/24	10	41.15	0	0.00	41.05	10	763	1.31%
2018/01/23	1	41.00	1	41.50	41.00	0	771	0.00%
2018/01/22	1.3	41.00	0	0.00	41.00	1.3	814	0.16%
2018/01/19	1	41.60	0	0.00	41.20	1	867	0.12%
2018/01/18	9	41.80	0	0.00	41.65	9	940	0.96%
2018/01/17	0	0.00	1	42.00	41.60	-1	978	-0.10%
2018/01/15	0	0.00	1	41.50	41.60	-1	1,015	-0.10%
2018/01/11	2	40.73	0	0.00	40.30	2	1,102	0.18%
2018/01/10	1	41.25	0	0.00	41.20	1	1,096	0.09%
2018/01/09	1	42.00	0.2	41.80	41.80	0.8	1,102	0.08%
2018/01/08	0	0.00	0.1	42.15	42.15	-0.1	1,117	0.00%
2018/01/05	0	0.00	10.1	42.33	42.45	-10.1	1,123	-0.90%
2018/01/04	5	42.65	2	43.00	42.75	3	1,133	0.26%
2018/01/03	4	42.04	0	0.00	42.00	4	1,137	0.35%