伍豐 (8076)-凱基-彰化券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
1,314張
產業
上櫃電腦及週邊類股
244人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	30.60	0	0.00	30.60	1	732	0.14%
2024/05/16	2	29.85	0	0.00	29.95	2	732	0.27%
2024/05/15	0	0.00	2	30.05	29.90	-2	730	-0.27%
2024/05/14	2	30.65	1	30.90	30.25	1	727	0.14%
2024/05/10	1	29.65	0	0.00	29.60	1	686	0.15%
2024/05/09	2	29.63	0	0.00	29.60	2	684	0.29%
2024/05/08	4	30.10	6	29.72	30.00	-2	682	-0.29%
2024/05/06	8	29.88	0	0.00	29.65	8	662	1.21%
2024/05/03	1	29.45	10	29.20	29.60	-9	644	-1.40%
2024/04/24	0	0.00	1	28.25	28.20	-1	642	-0.16%
2024/04/22	10	27.80	0	0.00	27.80	10	648	1.54%
2024/04/19	1	28.45	0	0.00	28.20	1	646	0.15%
2024/04/15	0	0.00	0.3	28.95	29.05	-0.3	652	-0.04%
2024/04/12	3	29.12	12	29.37	29.40	-9	654	-1.38%
2024/04/09	0	28.28	0	0.00	28.40	0	648	0.00%
2024/04/08	12	28.20	0	0.00	28.25	12	656	1.83%
2024/04/03	8	28.20	0	0.00	28.25	8	660	1.21%
2024/03/29	1	28.70	1	28.45	28.50	0	683	0.00%
2024/03/28	0	0.00	1	28.55	28.60	-1	698	-0.14%
2024/03/27	0.5	28.70	0	0.00	28.80	0.5	695	0.07%
2024/03/26	2	28.65	0	0.00	28.55	2	697	0.29%
2024/03/25	0	29.40	0	0.00	29.05	0	705	0.00%
2024/03/21	12	28.63	0	0.00	28.85	12	731	1.64%
2024/03/19	1	28.80	0	0.00	28.70	1	729	0.14%
2024/03/18	2	28.65	0	0.00	28.55	2	732	0.27%
2024/03/15	2	29.15	0	0.00	29.05	2	729	0.27%
2024/03/08	2	29.58	0	0.00	29.40	2	731	0.27%
2024/03/07	2	30.73	0	0.00	30.30	2	720	0.28%
2024/03/06	0	0.00	3	31.30	30.90	-3	687	-0.44%
2024/02/29	1	30.00	0	0.00	30.40	1	657	0.15%
2024/02/27	1	29.90	0	0.00	30.00	1	656	0.15%
2024/02/23	1	30.20	0	30.20	30.00	1	661	0.15%
2024/02/21	0	0.00	1	30.15	30.40	-1	648	-0.15%
2024/02/19	0	0.00	1	30.30	30.15	-1	660	-0.15%
2024/02/01	2	29.80	2	29.70	29.70	0	741	0.00%
2024/01/24	1	29.70	1	30.05	30.05	0	789	0.00%
2024/01/23	0	0.00	1	30.05	30.00	-1	802	-0.12%
2024/01/22	1	30.05	0	0.00	29.95	1	811	0.12%
2024/01/16	1	30.30	0	0.00	30.30	1	811	0.12%
2024/01/12	0	0.00	8	30.25	30.15	-8	825	-0.97%
2024/01/09	0	31.10	0	0.00	30.60	0	841	0.00%
2024/01/04	0	0.00	4	31.10	31.05	-4	937	-0.43%
2024/01/03	0	0.00	20	31.65	31.60	-20	954	-2.09%
2023/12/29	0	0.00	1	31.60	31.45	-1	969	-0.10%
2023/12/28	1	31.40	0	0.00	31.50	1	967	0.10%
2023/12/26	1	31.50	0	0.00	31.25	1	964	0.10%
2023/12/19	3	30.65	0	0.00	30.70	3	913	0.33%
2023/12/15	1	31.00	0	0.00	30.85	1	904	0.11%
2023/12/13	1	30.30	0	0.00	30.30	1	905	0.11%
2023/12/11	1	30.70	0	0.00	30.40	1	920	0.11%
2023/12/07	0	0.00	1	31.60	31.10	-1	1,004	-0.10%
2023/12/05	1	31.20	0	0.00	31.50	1	1,015	0.10%
2023/12/04	0	31.40	3	31.72	31.55	-3	1,015	-0.30%
2023/12/01	0	0.00	1	31.35	31.20	-1	1,026	-0.10%
2023/11/29	0	0.00	3	31.05	30.95	-3	1,028	-0.29%
2023/11/28	1.9	31.10	0	0.00	31.10	1.9	1,026	0.18%
2023/11/24	1	31.20	0	0.00	31.10	1	1,020	0.10%
2023/11/22	2	31.35	0	0.00	31.30	2	1,041	0.19%
2023/11/17	2	30.98	0	0.00	30.85	2	1,053	0.19%
2023/11/16	0.5	30.55	2	30.68	31.10	-1.5	1,067	-0.14%
2023/11/15	2	30.33	0	0.00	30.25	2	1,070	0.19%
2023/11/13	7	31.17	0	0.00	30.55	7	1,064	0.66%
2023/11/08	1	33.05	16	33.31	33.05	-15	1,047	-1.43%
2023/11/07	1	33.10	0	0.00	33.05	1	1,065	0.09%
2023/11/06	0	0.00	1	33.15	33.15	-1	1,089	-0.09%
2023/11/03	1	32.85	1	33.05	32.80	0	1,105	0.00%
2023/11/02	1	32.70	0	0.00	32.60	1	1,101	0.09%
2023/10/27	2	32.20	1	31.90	31.85	1	1,141	0.09%
2023/10/20	7	31.52	2	31.60	31.50	5	1,223	0.41%
2023/10/18	5	32.25	0	0.00	32.25	5	1,277	0.39%
2023/10/17	2	33.05	6	32.83	32.95	-4	1,291	-0.31%
2023/10/16	10	33.12	1	33.25	32.85	9	1,321	0.68%
2023/10/13	1	34.15	25	33.70	33.95	-24	1,392	-1.72%
2023/10/12	2	33.10	2	33.35	33.15	0	1,381	0.00%
2023/10/05	2	31.60	2	31.50	31.75	0	1,434	0.00%
2023/10/04	2	31.05	0	0.00	31.05	2	1,461	0.14%
2023/09/28	2	31.08	2	31.20	31.15	0	1,709	0.00%
2023/09/25	0	0.00	1	31.45	31.50	-1	1,912	-0.05%
2023/09/13	1	32.45	0	0.00	32.55	1	2,727	0.04%
2023/09/12	1	33.00	2	32.45	32.80	-1	2,886	-0.03%
2023/09/11	4	31.55	4	31.00	31.00	0	3,429	0.00%
2023/09/08	0	0.00	1	30.85	30.85	-1	3,845	-0.03%
2023/09/07	0	0.00	4	31.10	31.00	-4	3,907	-0.10%
2023/09/06	6	31.48	0	0.00	31.45	6	4,008	0.15%
2023/09/04	2	31.05	0	0.00	31.00	2	4,159	0.05%
2023/09/01	3	31.70	0.2	31.50	31.20	2.8	4,376	0.06%
2023/08/31	0	31.50	0	0.00	31.65	0	4,418	0.00%
2023/08/30	0	31.37	1	31.45	31.45	-1	4,468	-0.02%
2023/08/29	0	0.00	1	31.00	31.00	-1	4,524	-0.02%
2023/08/25	1	32.20	0	0.00	32.55	1	4,612	0.02%
2023/08/24	1	32.85	0	0.00	32.45	1	4,713	0.02%
2023/08/23	0	0.00	1.2	32.93	32.85	-1.2	4,758	-0.03%
2023/08/22	0.2	32.80	1	32.80	32.70	-0.8	4,820	-0.02%
2023/08/21	2	32.55	0	0.00	32.65	2	4,873	0.04%
2023/08/18	2	32.80	0	0.00	32.25	2	5,057	0.04%
2023/08/15	0.7	32.15	4	32.45	32.25	-3.3	5,558	-0.06%
2023/08/14	0.3	31.80	1	31.65	32.00	-0.7	5,855	-0.01%
2023/08/11	3	32.70	0	0.00	32.50	3	5,981	0.05%
2023/08/10	1	33.30	0	0.00	33.00	1	6,531	0.02%
2023/08/07	0	0.00	2	34.85	34.85	-2	7,044	-0.03%
2023/08/04	1	34.35	0	0.00	34.45	1	7,045	0.01%
2023/08/02	7	34.40	3	34.53	34.25	4	7,039	0.06%
2023/08/01	1	34.80	0	0.00	35.20	1	7,021	0.01%
2023/07/28	20	35.10	0	0.00	35.25	20	6,995	0.29%
2023/07/27	2	35.35	19	36.05	35.85	-17	6,993	-0.24%
2023/07/26	5	35.19	0	0.00	35.10	5	6,977	0.07%
2023/07/25	1	35.20	2	35.53	35.60	-1	6,971	-0.01%
2023/07/24	1	34.75	1	34.75	34.90	0	6,944	0.00%
2023/07/21	22	35.12	0	0.00	35.10	22	6,905	0.32%
2023/07/20	0	0.00	14	36.00	36.00	-14	6,881	-0.20%
2023/07/19	15	35.30	0	0.00	35.10	15	6,859	0.22%
2023/07/18	6	36.13	1	35.65	35.60	5	6,827	0.07%
2023/07/17	0.8	37.65	1	37.65	37.50	-0.2	6,729	0.00%
2023/07/14	1	37.15	2	36.90	37.00	-1	6,694	-0.01%
2023/07/12	5	36.59	0	0.00	36.40	5	6,632	0.08%
2023/07/11	1	37.55	1	38.00	37.45	0	6,574	0.00%
2023/07/10	1	37.05	16	37.21	37.00	-15	6,548	-0.23%
2023/07/07	3	37.85	2	37.50	37.70	1	6,505	0.02%
2023/07/06	4	39.16	1	39.25	38.85	3	6,379	0.05%
2023/07/05	1	39.05	21	39.29	39.05	-20	6,307	-0.32%
2023/07/04	0.8	38.65	3	39.08	38.90	-2.2	6,236	-0.04%
2023/06/30	0.2	38.20	0	0.00	38.25	0.2	6,105	0.00%
2023/06/29	3.3	38.03	3	38.20	38.15	0.3	6,070	0.00%
2023/06/28	16	38.15	2	38.25	37.60	14	6,022	0.23%
2023/06/27	4.7	38.85	23	38.56	38.45	-18.3	5,949	-0.31%
2023/06/26	2	39.40	3	40.07	40.20	-1	5,836	-0.02%
2023/06/21	9	38.76	2	39.15	39.45	7	5,715	0.12%
2023/06/20	12	39.58	15	39.98	39.50	-3	5,611	-0.05%
2023/06/19	0	0.00	1	37.65	37.70	-1	5,303	-0.02%
2023/06/16	16	38.26	5	37.68	37.60	11	5,235	0.21%
2023/06/15	45.1	39.86	17	40.05	39.40	28	5,054	0.55%
2023/06/14	22	37.62	7	37.14	38.60	15	4,429	0.34%
2023/06/13	1	34.95	0.1	35.00	35.10	0.9	4,017	0.02%
2023/06/12	2	35.75	9.2	35.89	35.50	-7.2	3,962	-0.18%
2023/06/09	5	35.83	4	35.50	35.35	1	3,889	0.03%
2023/06/08	3	34.93	0	0.00	35.00	3	3,810	0.08%
2023/06/07	8	36.18	9	35.77	35.70	-1	3,757	-0.03%
2023/06/06	3	34.80	3	34.95	34.35	0	3,562	0.00%
2023/06/05	1	34.50	7	34.69	34.50	-6	3,521	-0.17%
2023/06/02	3	35.30	0	0.00	35.05	3	3,480	0.09%
2023/06/01	2	35.88	1	35.10	35.15	1	3,465	0.03%
2023/05/31	4	35.05	2	34.85	34.65	2	3,394	0.06%
2023/05/30	4	34.56	2	35.00	34.65	2	3,362	0.06%
2023/05/29	1	34.90	0	0.00	35.45	1	3,250	0.03%
2023/05/26	7	34.99	2	34.35	34.35	5	3,205	0.16%
2023/05/25	4	35.10	3	35.05	35.20	1	3,155	0.03%
2023/05/24	22	36.03	14	35.55	35.80	8	3,095	0.26%
2023/05/23	7	35.58	11	35.75	36.00	-4	2,904	-0.14%
2023/05/19	18	34.49	13	33.30	33.30	5	2,594	0.19%
2023/05/18	27	34.48	25.1	34.81	35.10	1.9	2,407	0.08%
2023/05/17	4	33.99	1	34.50	33.95	3	2,121	0.14%
2023/05/16	21	33.98	14	34.16	34.40	7	1,966	0.36%
2023/05/15	6	32.55	9	32.24	33.40	-3	1,382	-0.22%
2023/05/12	15	31.05	6	30.78	30.40	9	1,019	0.88%
2023/05/05	0	0.00	2	29.35	29.40	-2	830	-0.24%
2023/04/28	0	0.00	1	28.40	28.65	-1	843	-0.12%
2023/04/25	1	27.95	0	0.00	27.90	1	851	0.12%
2023/04/18	0	0.00	3	29.40	29.05	-3	850	-0.35%
2023/04/17	4	29.30	0	0.00	29.30	4	851	0.47%
2023/04/14	0	0.00	6	29.10	29.05	-6	853	-0.70%
2023/04/13	0	0.00	6	29.30	28.85	-6	852	-0.70%
2023/03/30	10	28.65	0	0.00	28.60	10	859	1.16%
2023/03/29	0	28.50	0	0.00	28.50	0	866	0.00%
2023/03/24	1	29.00	0	0.00	29.00	1	894	0.11%
2023/03/21	0	0.00	1	28.85	28.85	-1	950	-0.11%
2023/03/13	1	29.40	0	0.00	29.50	1	1,334	0.07%
2023/03/08	0	0.00	1	30.40	30.55	-1	1,304	-0.08%
2023/03/06	0	0.00	1	30.70	30.70	-1	1,306	-0.08%
2023/03/02	1	29.50	0	0.00	29.45	1	1,265	0.08%
2023/02/24	0	0.00	1	29.90	29.80	-1	1,276	-0.08%
2023/02/23	0	0.00	2	30.85	30.30	-2	1,285	-0.16%
2023/02/13	0	28.80	0	0.00	29.00	0	1,328	0.00%
2023/02/09	0	29.70	0	0.00	29.45	0	1,330	0.00%
2023/02/07	0	29.75	0	0.00	29.70	0	1,323	0.00%
2023/02/06	0	0.00	1	29.50	29.80	-1	1,308	-0.08%
2023/02/02	0	0.00	0.5	29.30	29.45	-0.5	1,290	-0.04%
2023/02/01	0	0.00	1	29.30	29.15	-1	1,275	-0.08%
2023/01/11	2	28.85	1	28.65	28.60	1	1,250	0.08%
2023/01/10	3.7	28.40	3	28.50	28.40	0.7	1,236	0.05%
2023/01/04	0	0.00	0.1	28.30	28.40	-0.1	1,278	-0.01%
2022/12/23	0	28.30	0	0.00	28.15	0	1,308	0.00%
2022/12/22	3	28.05	0	0.00	28.25	3	1,315	0.23%
2022/12/21	1	27.60	0	0.00	27.30	1	1,332	0.08%
2022/12/14	1	28.15	0	0.00	28.30	1	1,386	0.07%
2022/12/13	1	28.65	1	28.60	27.85	0	1,383	0.00%
2022/12/12	1	28.90	0	0.00	28.65	1	1,351	0.07%
2022/12/09	0	0.00	1	31.60	30.40	-1	1,332	-0.08%
2022/12/08	0	0.00	3	31.85	31.95	-3	1,295	-0.23%
2022/12/07	1	31.40	0	0.00	31.55	1	1,257	0.08%
2022/12/06	0	0.00	5	31.21	31.80	-5	1,182	-0.42%
2022/12/05	6.2	30.95	2	31.15	30.75	4.2	1,073	0.39%
2022/12/02	2	29.15	0	0.00	29.30	2	1,047	0.19%
2022/11/29	2	28.00	1	28.15	29.50	1	1,177	0.08%
2022/11/28	0	0.00	0.8	28.35	28.30	-0.8	1,292	-0.06%
2022/11/24	0	0.00	1	28.95	28.65	-1	1,632	-0.06%
2022/11/23	3	28.70	0	0.00	28.75	3	1,737	0.17%
2022/11/22	2	28.60	0	0.00	28.70	2	1,770	0.11%
2022/11/21	1	29.50	0	0.00	29.45	1	1,786	0.06%
2022/11/18	1	29.35	0	0.00	29.40	1	1,784	0.06%
2022/11/17	1	28.95	0	0.00	29.35	1	1,782	0.06%
2022/11/15	0	0.00	19	28.44	28.50	-19	1,762	-1.08%
2022/11/14	2	27.83	1	27.95	28.05	1	1,761	0.06%
2022/11/10	1	27.80	1	27.70	27.90	0	1,772	0.00%
2022/11/01	0	0.00	1	25.40	25.50	-1	1,871	-0.05%
2022/10/28	1	25.00	0	0.00	24.55	1	1,950	0.05%
2022/10/27	0	0.00	1	25.35	25.40	-1	2,121	-0.05%
2022/10/26	18	24.70	0	0.00	24.80	18	2,128	0.85%
2022/10/24	1	25.60	0	0.00	25.25	1	2,142	0.05%
2022/10/18	1	26.25	0	0.00	26.15	1	2,198	0.05%
2022/10/14	1	26.10	1	26.30	26.00	0	2,243	0.00%
2022/10/13	0	27.00	0	0.00	25.35	0	2,289	0.00%
2022/10/11	0	27.45	0	0.00	27.05	0	2,413	0.00%
2022/10/07	0	0.00	1	28.95	28.95	-1	2,416	-0.04%
2022/10/04	1	28.40	0	0.00	28.45	1	2,436	0.04%
2022/09/29	0	0.00	1	28.15	27.90	-1	2,432	-0.04%
2022/09/28	1	27.80	0	0.00	27.45	1	2,424	0.04%
2022/09/27	2	28.40	2	28.70	28.85	0	2,409	0.00%
2022/09/26	3	28.30	0	0.00	28.20	3	2,398	0.13%
2022/09/22	1	29.95	0	0.00	30.10	1	2,367	0.04%
2022/09/21	0	0.00	2	29.80	29.70	-2	2,355	-0.08%
2022/09/20	2	30.60	2	30.40	30.30	0	2,332	0.00%
2022/09/19	0	0.00	5	30.45	30.40	-5	2,327	-0.21%
2022/09/15	2	31.50	0	0.00	31.25	2	2,297	0.09%
2022/09/14	0	0.00	0.1	32.05	31.85	-0.1	2,281	0.00%
2022/09/02	0	0.00	2	36.00	35.15	-2	2,046	-0.10%
2022/09/01	0	0.00	12	34.63	35.25	-12	1,919	-0.63%
2022/08/31	5	34.47	1	34.90	34.60	4	1,803	0.22%
2022/08/24	0	0.00	5	32.50	32.40	-5	1,513	-0.33%
2022/08/23	1	31.65	0	0.00	31.95	1	1,500	0.07%
2022/08/19	0	0.00	1	31.85	31.85	-1	1,501	-0.07%
2022/08/18	0	32.20	0	0.00	32.15	0	1,535	0.00%
2022/08/15	4	32.00	0	0.00	32.15	4	1,473	0.27%
2022/08/12	2	32.23	1	31.80	31.75	1	1,472	0.07%
2022/08/11	1	32.10	1	32.00	31.95	0	1,480	0.00%
2022/08/10	0	0.00	5	31.30	32.30	-5	1,453	-0.34%
2022/08/09	0	0.00	1	31.75	31.70	-1	1,446	-0.07%
2022/08/08	1	31.55	1	31.85	31.60	0	1,442	0.00%
2022/08/04	1	30.85	1	30.80	31.20	0	1,372	0.00%
2022/08/03	7	33.05	7	33.01	30.80	0	1,349	0.00%
2022/08/01	2	31.65	0	0.00	31.40	2	1,170	0.17%
2022/07/21	0	0.00	15	31.40	31.40	-15	1,043	-1.44%
2022/07/19	20	31.91	0	0.00	31.60	20	970	2.06%
2022/07/18	4	30.53	5	30.94	31.75	-1	888	-0.11%
2022/07/15	1	30.20	3	30.10	29.95	-2	810	-0.25%
2022/07/13	0	0.00	5	28.32	29.25	-5	779	-0.64%
2022/07/12	0	0.00	2	27.73	27.50	-2	764	-0.26%
2022/07/11	1	28.60	0	0.00	28.55	1	760	0.13%
2022/07/06	2	27.98	6	27.80	27.65	-4	750	-0.53%
2022/07/05	9	28.16	0	0.00	28.10	9	760	1.18%
2022/06/27	0	28.40	1	28.35	28.40	-1	731	-0.14%
2022/06/24	1	28.05	0	0.00	28.00	1	727	0.14%
2022/06/17	1	28.55	0	0.00	28.50	1	727	0.14%
2022/06/14	1	28.90	1	29.70	30.00	0	726	0.00%
2022/06/13	1	29.65	0	0.00	29.70	1	721	0.14%
2022/06/07	1	31.10	0	0.00	31.00	1	709	0.14%
2022/06/06	0	0.00	2	31.20	31.30	-2	696	-0.29%
2022/06/01	1	30.30	0	0.00	29.70	1	656	0.15%
2022/05/31	0	0.00	2	29.88	29.95	-2	648	-0.31%
2022/05/30	1	29.35	0	0.00	29.30	1	642	0.16%
2022/05/26	0	0.00	6	30.08	29.55	-6	769	-0.78%
2022/05/25	0	0.00	1	28.95	29.00	-1	734	-0.14%
2022/05/20	0.1	29.10	2	29.28	28.75	-1.9	772	-0.25%
2022/05/19	0	28.97	3	29.10	28.85	-3	772	-0.38%
2022/05/18	1	28.25	0	0.00	28.50	1	783	0.13%
2022/05/17	5	28.10	0	0.00	27.90	5	833	0.60%
2022/05/16	0	0.00	1	28.00	27.70	-1	867	-0.12%
2022/05/13	1	27.25	0	0.00	27.20	1	867	0.12%
2022/05/10	0	0.00	2.4	26.32	26.90	-2.4	882	-0.27%
2022/05/05	1	27.40	0	0.00	27.35	1	900	0.11%
2022/04/28	0	0.00	1	28.05	28.05	-1	972	-0.10%
2022/04/27	1	27.70	0	0.00	28.00	1	981	0.10%
2022/04/25	0	0.00	1	28.40	28.40	-1	1,003	-0.10%
2022/04/21	1	29.30	0	0.00	29.30	1	1,053	0.09%
2022/04/14	0	29.60	0	0.00	29.30	0	1,594	0.00%
2022/04/13	1	29.40	0	0.00	29.45	1	1,857	0.05%
2022/04/11	1	29.30	0	0.00	29.55	1	1,923	0.05%
2022/04/01	0	0.00	1	30.20	30.45	-1	2,092	-0.05%
2022/03/30	0	0.00	1	30.40	30.25	-1	2,247	-0.04%
2022/03/28	2	30.10	1	30.30	30.30	1	2,312	0.04%
2022/03/24	0	0.00	1	30.70	30.45	-1	2,514	-0.04%
2022/03/21	0	0.00	4	30.38	30.20	-4	3,099	-0.13%
2022/03/18	3	30.17	0	0.00	30.30	3	3,124	0.10%
2022/03/14	2	29.68	0	0.00	29.70	2	3,250	0.06%
2022/03/10	2	30.28	1	30.40	30.20	1	3,254	0.03%
2022/03/09	0	0.00	1	29.80	29.70	-1	3,251	-0.03%
2022/03/08	2	29.85	3	29.88	29.40	-1	3,253	-0.03%
2022/03/07	1	29.70	0	0.00	29.75	1	3,259	0.03%
2022/03/03	1	31.80	0	0.00	31.80	1	3,343	0.03%
2022/03/02	0	0.00	10	31.51	31.65	-10	3,361	-0.30%
2022/03/01	14	32.42	3	32.25	31.85	11	3,358	0.33%
2022/02/25	1	31.50	1	32.00	31.85	0	3,238	0.00%
2022/02/24	1	32.00	1	32.20	31.85	0	3,244	0.00%
2022/02/21	1	33.00	0	0.00	33.10	1	3,244	0.03%
2022/02/18	1	33.40	0	0.00	33.25	1	3,242	0.03%
2022/02/17	5	33.61	1	33.90	33.80	4	3,224	0.12%
2022/02/16	5	33.30	3	33.52	33.30	2	3,200	0.06%
2022/02/15	0	0.00	2	32.55	32.40	-2	3,177	-0.06%
2022/02/11	0	0.00	2	32.37	32.15	-2	3,263	-0.06%
2022/02/10	2	31.83	2	31.85	31.85	0	3,258	0.00%
2022/02/09	0	0.00	2	32.48	32.55	-2	3,266	-0.06%
2022/02/08	0	0.00	4	31.71	32.10	-4	3,268	-0.12%
2022/02/07	0	0.00	3	31.07	31.35	-3	3,349	-0.09%
2022/01/26	3	30.48	1	30.40	30.25	2	3,349	0.06%
2022/01/25	0	0.00	1	30.20	30.10	-1	3,354	-0.03%
2022/01/24	5	30.00	5	30.54	31.15	0	3,354	0.00%
2022/01/21	1	32.00	0	0.00	31.40	1	3,338	0.03%
2022/01/20	1	32.40	0	0.00	32.70	1	3,313	0.03%
2022/01/18	3	33.13	2	33.23	32.60	1	3,304	0.03%
2022/01/17	1	32.65	1	32.80	32.75	0	3,289	0.00%
2022/01/14	2	32.83	1	33.80	32.55	1	3,276	0.03%
2022/01/13	8	34.03	1	34.70	33.45	7	3,244	0.22%
2022/01/12	1	35.60	1	35.40	35.30	0	3,167	0.00%
2022/01/11	6	35.59	4	35.98	35.45	2	3,151	0.06%
2022/01/10	17	35.73	11.7	36.42	36.25	5.3	3,102	0.17%
2022/01/07	7	36.22	6	36.54	36.50	1	2,907	0.03%
2022/01/06	14	37.09	28	37.19	37.60	-14	2,729	-0.51%
2022/01/05	1	34.40	1	34.70	34.75	0	2,465	0.00%
2022/01/04	2	35.43	1	36.00	35.00	1	2,430	0.04%
2022/01/03	4	36.05	2	36.38	35.95	2	2,395	0.08%
2021/12/30	5	35.67	1	35.80	35.60	4	2,322	0.17%
2021/12/29	0	0.00	3	34.80	34.75	-3	2,258	-0.13%
2021/12/27	0	0.00	2	35.10	35.35	-2	2,221	-0.09%
2021/12/24	2.6	34.56	5	35.54	34.50	-2.4	2,176	-0.11%
2021/12/23	1	34.60	1	34.50	34.50	0	2,068	0.00%
2021/12/22	5	35.10	1	34.85	35.00	4	2,046	0.20%
2021/12/21	4	35.51	11	35.69	35.60	-7	2,001	-0.35%
2021/12/20	6	34.58	5	35.19	34.85	1	1,886	0.05%
2021/12/17	5	34.55	0	0.00	33.80	5	1,786	0.28%
2021/12/16	16	35.47	13	35.57	35.60	3	1,705	0.17%
2021/12/15	5	34.03	3	33.38	34.30	2	1,379	0.15%
2021/12/13	1	32.40	1	32.00	32.20	0	1,168	0.00%
2021/12/10	4	33.44	6	32.79	33.00	-2	1,128	-0.18%
2021/12/09	1	30.65	0	0.00	30.75	1	1,021	0.10%
2021/12/08	1	30.80	0	0.00	30.70	1	1,019	0.10%
2021/12/07	0	0.00	1	31.10	30.80	-1	1,018	-0.10%
2021/12/03	1	30.40	0	0.00	30.50	1	1,010	0.10%
2021/12/01	0	0.00	1	30.60	30.60	-1	1,006	-0.10%
2021/11/30	0	0.00	22	29.20	29.20	-22	989	-2.22%
2021/11/29	6	29.93	1	29.85	30.35	5	902	0.55%
2021/11/24	1	31.60	0	0.00	31.55	1	853	0.12%
2021/11/19	10	32.20	9	31.80	31.80	1	829	0.12%
2021/11/15	1	33.30	0	0.00	33.30	1	769	0.13%
2021/11/12	5	33.91	0	0.00	33.85	5	751	0.67%
2021/11/11	11	35.65	11	34.91	34.10	0	738	0.00%
2021/11/10	1	33.00	0	0.00	34.20	1	671	0.15%
2021/11/09	1	32.75	1	33.00	32.85	0	658	0.00%
2021/11/08	7	32.97	2	33.33	32.85	5	657	0.76%
2021/11/05	2	32.90	1	33.25	33.45	1	651	0.15%
2021/11/04	10	33.97	7	33.91	33.00	3	645	0.46%
2021/11/03	1	31.15	1	31.75	31.90	0	576	0.00%
2021/11/02	1	31.40	0	0.00	30.95	1	609	0.16%
2021/11/01	1	32.10	1	32.70	32.10	0	602	0.00%
2021/10/29	0	0.00	2	31.68	32.10	-2	589	-0.34%
2021/10/27	0	0.00	2	31.58	31.50	-2	592	-0.34%
2021/10/25	1	31.00	0	0.00	30.85	1	596	0.17%
2021/10/21	1	30.70	0	0.00	30.60	1	623	0.16%
2021/10/19	0	0.00	4	30.76	30.45	-4	630	-0.63%
2021/10/18	1	30.20	1	30.80	30.00	0	629	0.00%
2021/10/15	0	0.00	1	30.00	30.00	-1	652	-0.15%
2021/10/13	0	0.00	1	29.50	29.15	-1	714	-0.14%
2021/10/12	1	29.05	2	29.55	29.10	-1	726	-0.14%
2021/10/04	1	27.90	0	0.00	27.80	1	919	0.11%
2021/09/29	1	29.05	0	0.00	28.85	1	1,034	0.10%
2021/09/27	0	0.00	1	29.60	29.55	-1	1,130	-0.09%
2021/09/24	1	29.25	0	0.00	29.25	1	1,191	0.08%
2021/09/23	1	29.20	0	0.00	29.00	1	1,248	0.08%
2021/09/14	2	30.18	0	0.00	30.05	2	2,319	0.09%
2021/09/13	0	0.00	3	30.52	30.45	-3	2,592	-0.12%
2021/09/10	0	0.00	1	29.80	29.70	-1	2,905	-0.03%
2021/09/09	1	29.40	0	0.00	29.55	1	2,978	0.03%
2021/09/08	1	29.15	0	0.00	29.10	1	2,991	0.03%
2021/09/06	1	29.75	0	0.00	29.60	1	3,040	0.03%
2021/09/03	1	30.50	0	0.00	30.50	1	3,050	0.03%
2021/09/02	2	30.80	0	0.00	30.30	2	3,076	0.07%
2021/08/30	0	0.00	1	31.75	31.50	-1	3,092	-0.03%
2021/08/27	0.7	31.10	0	0.00	31.35	0.7	3,113	0.02%
2021/08/26	1	31.50	1	32.00	31.35	0	3,122	0.00%
2021/08/23	0	0.00	1	30.85	30.75	-1	3,199	-0.03%
2021/08/19	0	0.00	1	29.75	30.30	-1	3,239	-0.03%
2021/08/18	1	29.00	0	0.00	30.65	1	3,235	0.03%
2021/08/16	1	29.00	0	0.00	29.30	1	3,230	0.03%
2021/08/11	0	0.00	10	30.30	30.00	-10	3,241	-0.31%
2021/08/10	0	0.00	1	30.75	30.75	-1	3,253	-0.03%
2021/08/09	2	31.85	0	0.00	31.40	2	3,281	0.06%
2021/08/06	11	32.87	1	33.05	32.70	10	3,302	0.30%
2021/08/05	0	0.00	3	32.63	32.50	-3	3,298	-0.09%
2021/08/04	1	32.30	0	0.00	32.45	1	3,360	0.03%
2021/08/03	1	32.20	0	0.00	32.10	1	3,422	0.03%
2021/08/02	0	0.00	1	32.20	32.65	-1	3,441	-0.03%
2021/07/29	0	0.00	1	31.70	32.40	-1	3,521	-0.03%
2021/07/28	2	31.20	0	0.00	31.25	2	3,546	0.06%
2021/07/27	1	32.80	0	0.00	32.10	1	3,618	0.03%
2021/07/26	1	33.15	0	0.00	33.15	1	3,680	0.03%
2021/07/21	2	32.85	6	32.15	32.05	-4	3,943	-0.10%
2021/07/20	2	33.60	2	34.20	33.35	0	4,137	0.00%
2021/07/16	0	0.00	1	34.60	34.35	-1	4,331	-0.02%
2021/07/15	0.2	34.00	0	0.00	34.05	0.2	4,424	0.00%
2021/07/14	3	33.62	2	34.33	33.95	1	4,672	0.02%
2021/07/13	2	34.25	1	34.85	33.65	1	4,750	0.02%
2021/07/12	3	34.87	4	34.49	34.10	-1	4,765	-0.02%
2021/07/09	0	0.00	0.2	35.65	35.65	-0.2	4,708	0.00%
2021/07/08	1	36.40	0	0.00	36.50	1	4,707	0.02%
2021/07/07	1	37.10	4	36.46	37.20	-3	4,697	-0.06%
2021/07/06	2	35.85	0	0.00	35.60	2	4,673	0.04%
2021/07/05	0	0.00	4	36.05	36.60	-4	4,656	-0.09%
2021/07/02	8	36.12	3	35.75	35.20	5	4,638	0.11%
2021/07/01	4	36.61	4	37.70	36.10	0	4,592	0.00%
2021/06/30	1	36.80	1	36.60	36.15	0	4,555	0.00%
2021/06/29	4	36.74	3	36.60	36.50	1	4,505	0.02%
2021/06/28	5	37.16	4	36.95	37.00	1	4,427	0.02%
2021/06/25	11	40.16	9	40.58	38.40	2	4,287	0.05%
2021/06/24	6	38.98	2	39.15	38.95	4	4,039	0.10%
2021/06/23	8	38.03	6	37.73	39.20	2	3,882	0.05%
2021/06/22	16	37.08	5	37.53	36.00	11	3,501	0.31%
2021/06/21	2	35.55	4	35.38	37.65	-2	3,237	-0.06%
2021/06/18	3	33.35	1	32.10	34.40	2	2,934	0.07%
2021/06/17	0	0.00	1	31.15	31.30	-1	2,897	-0.03%
2021/06/16	2	31.28	0	0.00	30.80	2	2,898	0.07%
2021/06/15	0	0.00	2	32.15	31.65	-2	2,929	-0.07%
2021/06/11	1	30.85	1	31.05	30.85	0	2,903	0.00%
2021/06/10	0	0.00	1	31.00	31.00	-1	2,902	-0.03%
2021/06/08	0	0.00	1	30.80	30.60	-1	2,891	-0.03%
2021/06/07	1	29.75	0	0.00	30.05	1	2,921	0.03%
2021/06/04	1	30.50	1	31.40	30.50	0	2,914	0.00%
2021/06/02	2	30.85	1	30.85	30.55	1	2,890	0.03%
2021/06/01	1	30.75	0	0.00	31.25	1	2,880	0.03%
2021/05/28	1	30.50	3.5	29.68	29.90	-2.5	2,805	-0.09%
2021/05/27	1	28.85	1	28.90	28.30	0	2,777	0.00%
2021/05/25	1	28.70	2	28.50	28.20	-1	2,798	-0.04%
2021/05/24	0	0.00	3	28.10	28.00	-3	2,791	-0.11%
2021/05/21	1	27.55	0	0.00	27.50	1	2,799	0.04%
2021/05/20	4	27.31	0	0.00	26.90	4	2,814	0.14%
2021/05/18	0	0.00	10	26.72	27.30	-10	2,797	-0.36%
2021/05/17	12	26.37	1	25.30	25.30	11	2,776	0.40%
2021/05/14	3	28.37	0	0.00	27.55	3	2,739	0.11%
2021/05/12	3	29.88	2	30.20	29.40	1	2,665	0.04%
2021/05/11	3	32.37	0	0.00	32.00	3	2,599	0.12%
2021/05/10	4	36.06	4	35.10	35.10	0	2,541	0.00%
2021/05/07	10.5	34.40	14	35.87	36.15	-3.5	2,520	-0.14%
2021/05/06	2	34.23	0	0.00	34.10	2	2,485	0.08%
2021/05/05	1	35.55	8	36.03	34.95	-7	2,431	-0.29%
2021/05/04	2	34.10	2	34.50	35.35	0	2,402	0.00%
2021/05/03	1	37.05	0	0.00	36.90	1	2,315	0.04%
2021/04/29	4	38.64	2	39.40	38.30	2	2,258	0.09%
2021/04/28	1	39.80	8	41.31	40.00	-7	2,169	-0.32%
2021/04/26	16	40.61	11.2	41.05	41.00	4.8	1,997	0.24%
2021/04/23	0	0.00	1	37.10	38.35	-1	1,797	-0.06%
2021/04/22	0	0.00	2	36.58	34.90	-2	1,698	-0.12%
2021/04/21	0	0.00	4	36.53	36.20	-4	1,589	-0.25%
2021/04/20	2	36.03	11	36.19	35.50	-9	1,497	-0.60%
2021/04/19	0	0.00	4	35.20	35.20	-4	1,241	-0.32%
2021/04/16	11	31.04	1	31.10	32.00	10	1,153	0.87%
2021/04/14	2	30.18	1	29.85	30.00	1	1,189	0.08%
2021/04/13	0	0.00	2.3	30.95	30.75	-2.3	1,311	-0.18%
2021/04/12	10	31.16	11	31.05	30.90	-1	1,324	-0.08%
2021/04/09	0	0.00	0	30.60	30.15	0	1,301	0.00%
2021/04/08	1	30.65	0	0.00	30.50	1	1,295	0.08%
2021/04/07	1	30.40	1	30.50	30.20	0	1,281	0.00%
2021/04/06	1	30.30	1	30.20	30.25	0	1,310	0.00%
2021/03/31	0	0.00	1	30.35	30.35	-1	1,326	-0.08%
2021/03/25	0	0.00	3	30.65	30.80	-3	1,296	-0.23%
2021/03/18	1	30.85	3	31.18	30.85	-2	1,258	-0.16%
2021/03/15	1	29.95	0	0.00	30.05	1	1,195	0.08%
2021/03/12	1	30.35	1	30.70	30.30	0	1,194	0.00%
2021/03/11	3.3	30.37	7	29.96	30.60	-3.7	1,193	-0.31%
2021/03/10	1	29.30	0	0.00	29.40	1	1,151	0.09%
2021/03/05	0	0.00	2	29.20	29.25	-2	1,140	-0.18%
2021/03/04	1	29.25	0	0.00	29.05	1	1,151	0.09%
2021/03/03	1	29.65	2.2	29.79	29.70	-1.2	1,156	-0.10%
2021/03/02	0	0.00	1	30.05	29.95	-1	1,158	-0.09%
2021/02/26	0	0.00	2	29.98	30.25	-2	1,153	-0.17%
2021/02/24	1	29.35	0	0.00	29.35	1	1,143	0.09%
2021/02/23	0	0.00	0	29.70	29.75	0	1,188	0.00%
2021/02/22	0	0.00	2	29.83	30.00	-2	1,246	-0.16%
2021/02/17	0	0.00	0.3	27.70	27.90	-0.3	1,233	-0.02%
2021/02/05	2	27.33	0	0.00	27.30	2	1,241	0.16%
2021/02/03	0	0.00	1	27.65	27.50	-1	1,243	-0.08%
2021/02/01	1	27.20	1.1	27.20	27.25	-0.1	1,257	-0.01%
2021/01/26	3	28.80	0	0.00	28.40	3	1,234	0.24%
2021/01/22	1	28.15	1	28.85	28.75	0	1,223	0.00%
2021/01/21	1	28.85	0	0.00	28.35	1	1,206	0.08%
2021/01/20	1	28.95	1	28.95	28.70	0	1,193	0.00%
2021/01/19	1	30.10	0	0.00	30.10	1	1,178	0.08%
2021/01/15	8	30.86	7	30.69	30.10	1	1,164	0.09%
2021/01/14	1	29.75	1	29.65	29.65	0	1,114	0.00%
2021/01/11	1	31.30	0	0.00	30.90	1	1,068	0.09%
2021/01/07	8	31.95	10	32.35	32.55	-2	1,020	-0.20%
2021/01/06	25	31.43	32	31.46	32.15	-7	946	-0.74%
2021/01/05	2	29.55	3	28.90	30.00	-1	800	-0.12%
2020/12/31	0	0.00	2	28.80	28.85	-2	745	-0.27%
2020/12/30	0	0.00	17	28.73	28.75	-17	736	-2.31%
2020/12/29	6	29.00	9	29.23	29.00	-3	724	-0.41%
2020/12/25	5	27.88	1	28.35	28.20	4	669	0.60%
2020/12/24	0	0.00	5	27.53	27.65	-5	635	-0.79%
2020/12/23	1	27.35	0	0.00	27.35	1	637	0.16%
2020/12/17	1	28.10	1	28.45	28.00	0	613	0.00%
2020/12/16	0	0.00	1	28.00	27.95	-1	592	-0.17%
2020/12/15	0	0.00	2.4	27.65	27.70	-2.4	592	-0.40%
2020/12/14	1	28.15	1	27.60	28.15	0	593	0.00%
2020/12/11	3	27.03	0	0.00	27.00	3	586	0.51%
2020/12/09	1	27.95	0	0.00	27.75	1	578	0.17%
2020/12/04	1	28.40	0	0.00	28.50	1	542	0.18%
2020/12/02	1	28.65	1	28.60	28.55	0	537	0.00%
2020/12/01	1	28.25	0	0.00	28.40	1	535	0.19%
2020/11/30	1	28.50	1	29.10	28.50	0	538	0.00%
2020/11/26	0	0.00	1	28.75	28.70	-1	513	-0.19%
2020/11/25	1	28.20	0	0.00	28.20	1	524	0.19%
2020/11/20	8	29.73	3	29.65	29.20	5	495	1.01%
2020/11/19	13	28.60	15	28.74	29.10	-2	444	-0.45%
2020/11/18	2	27.30	0	0.00	27.40	2	372	0.54%
2020/11/16	0	0.00	1	27.35	26.80	-1	374	-0.27%
2020/11/10	3	27.00	4	26.78	26.70	-1	414	-0.24%
2020/10/07	2	26.20	0	0.00	26.05	2	500	0.40%
2020/09/30	0.3	26.00	0	0.00	25.90	0.3	565	0.04%
2020/09/18	1	27.55	0	0.00	27.25	1	623	0.16%
2020/09/17	5	27.80	7	27.84	27.80	-2	663	-0.30%
2020/09/07	0	0.00	5	27.35	27.40	-5	701	-0.71%
2020/09/03	1	27.75	1	27.80	27.60	0	722	0.00%
2020/09/02	0	0.00	1	27.55	27.60	-1	727	-0.14%
2020/08/26	2	27.10	0	0.00	27.15	2	822	0.24%
2020/08/24	0	0.00	1	26.80	26.55	-1	893	-0.11%
2020/08/21	0	26.75	1	26.60	26.75	-1	973	-0.10%
2020/08/20	4	26.96	0	0.00	26.20	4	1,075	0.37%
2020/08/19	0	0.00	1	30.25	30.15	-1	1,059	-0.09%
2020/08/18	7	29.93	1	30.30	29.95	6	1,039	0.58%
2020/08/17	2	30.13	1	30.35	29.80	1	1,030	0.10%
2020/08/12	1	28.80	3	28.85	28.85	-2	1,016	-0.20%
2020/08/10	3	29.53	0	0.00	29.30	3	1,021	0.29%
2020/08/06	1	29.35	0	0.00	29.15	1	1,032	0.10%
2020/08/05	0	0.00	1	29.50	29.50	-1	1,043	-0.10%
2020/07/28	2	28.85	0	0.00	28.20	2	1,060	0.19%
2020/07/27	1	29.85	0	0.00	29.00	1	1,059	0.09%
2020/07/24	2	30.10	2	30.68	30.00	0	1,055	0.00%
2020/07/23	1	30.00	0	0.00	30.05	1	1,065	0.09%
2020/07/20	1	29.50	1	30.00	29.90	0	1,042	0.00%
2020/07/17	7	30.85	3	31.10	29.90	4	1,039	0.38%
2020/07/16	1	29.85	1	29.75	29.75	0	1,016	0.00%
2020/07/14	1	30.30	0	0.00	30.25	1	1,016	0.10%
2020/07/13	2	30.58	3	31.03	30.60	-1	1,012	-0.10%
2020/07/10	1	30.60	2	30.50	30.50	-1	1,006	-0.10%
2020/07/09	19	31.01	22	31.44	31.40	-3	1,006	-0.30%
2020/07/08	0.1	30.00	0	0.00	30.20	0.1	976	0.01%
2020/07/07	1	30.90	0	0.00	30.35	1	969	0.10%
2020/07/03	0	0.00	4	30.13	30.15	-4	950	-0.42%
2020/07/02	0	0.00	1	30.10	30.00	-1	949	-0.11%
2020/06/29	1	29.80	1	29.75	29.75	0	952	0.00%
2020/06/24	3	29.82	3	30.83	30.15	0	953	0.00%
2020/06/15	1	29.70	2	29.40	29.45	-1	980	-0.10%
2020/06/12	2	29.55	1	29.80	29.70	1	983	0.10%
2020/06/08	1	31.90	0	0.00	31.85	1	1,049	0.10%
2020/06/04	0	0.00	1	32.05	32.80	-1	1,034	-0.10%
2020/06/02	7	31.61	6	31.80	31.80	1	986	0.10%
2020/06/01	0	0.00	8	31.78	32.15	-8	971	-0.82%
2020/05/28	4	30.68	0	0.00	30.00	4	906	0.44%
2020/05/27	5	30.65	6	30.63	30.70	-1	833	-0.12%
2020/05/26	2	28.23	0	0.00	27.95	2	740	0.27%
2020/05/22	0	0.00	1	28.50	28.35	-1	739	-0.14%
2020/05/15	1	28.35	0	0.00	28.25	1	736	0.14%
2020/05/14	0	0.00	2	29.05	28.60	-2	734	-0.27%
2020/05/13	3	29.15	0	0.00	29.05	3	726	0.41%
2020/05/12	6	29.37	4	29.23	29.00	2	724	0.28%
2020/05/11	1	29.00	1	28.90	29.00	0	714	0.00%
2020/05/08	5	29.16	2	29.13	29.00	3	715	0.42%
2020/05/06	1	28.40	0	0.00	28.65	1	720	0.14%
2020/05/05	0	0.00	1	29.10	28.65	-1	766	-0.13%
2020/04/30	0	0.00	1	29.00	29.05	-1	779	-0.13%
2020/04/28	2	29.10	1	28.55	28.95	1	801	0.12%
2020/04/23	1	27.50	3	27.53	27.40	-2	801	-0.25%
2020/04/21	1	27.00	0	0.00	27.20	1	831	0.12%
2020/04/16	1	27.50	1	27.85	27.90	0	818	0.00%
2020/04/14	0	0.00	2	27.78	27.80	-2	816	-0.25%
2020/04/06	10	25.70	0	0.00	25.70	10	811	1.23%
2020/03/30	0	0.00	51	24.36	25.10	-51	819	-6.22%
2020/03/26	2	24.80	5	24.80	24.80	-3	870	-0.34%
2020/03/24	55	21.47	7	21.25	22.15	48	845	5.68%
2020/03/20	1	22.75	1	23.10	22.35	0	817	0.00%
2020/03/12	3	27.47	4	27.90	28.00	-1	701	-0.14%
2020/03/09	3	29.93	1	29.95	29.95	2	669	0.30%
2020/03/04	0	0.00	1	30.50	30.60	-1	664	-0.15%
2020/03/02	2	30.60	0	0.00	30.60	2	673	0.30%
2020/02/27	0	0.00	1	31.45	31.20	-1	665	-0.15%
2020/02/26	3	31.80	0	0.00	31.80	3	653	0.46%
2020/02/11	0	0.00	1	32.00	32.50	-1	650	-0.15%
2020/02/07	2	32.50	11	32.72	32.70	-9	641	-1.40%
2020/02/06	2	33.00	4	33.24	33.30	-2	623	-0.32%
2020/02/03	1	28.90	0	0.00	28.90	1	556	0.18%
2020/01/31	1	31.50	0	0.00	31.85	1	531	0.19%
2020/01/30	4	32.30	0	0.00	32.30	4	523	0.76%
2020/01/17	1	36.10	0	0.00	36.00	1	500	0.20%
2020/01/16	10	36.80	1	36.65	36.40	9	500	1.80%
2020/01/14	0.1	35.55	0	0.00	35.80	0.1	478	0.02%
2020/01/13	1	35.95	0	0.00	35.75	1	478	0.21%
2020/01/08	1	35.40	0	0.00	35.40	1	480	0.21%
2020/01/03	1.1	36.78	0	0.00	36.75	1.1	475	0.23%
2020/01/02	1	37.00	0	0.00	37.20	1	471	0.21%
2019/12/31	0	0.00	1	37.35	37.05	-1	478	-0.21%
2019/12/27	1	37.05	0	0.00	37.00	1	468	0.21%
2019/12/25	1	37.60	1	37.70	37.60	0	463	0.00%
2019/12/24	1	37.90	2	37.75	38.00	-1	456	-0.22%
2019/12/19	0	0.00	1	36.30	36.25	-1	401	-0.25%
2019/12/18	1	36.55	0	0.00	36.35	1	403	0.25%
2019/12/17	3	36.73	2	36.95	36.55	1	402	0.25%
2019/12/16	1	36.00	2	35.90	36.05	-1	388	-0.26%
2019/12/05	1	37.00	1	37.50	36.75	0	390	0.00%
2019/12/02	2	37.35	0	0.00	37.05	2	400	0.50%
2019/11/29	1	37.80	1	38.20	37.65	0	400	0.00%
2019/11/28	1	37.15	1	37.20	37.30	0	391	0.00%
2019/11/27	1	37.80	3	37.67	37.45	-2	391	-0.51%
2019/11/26	0	0.00	1	36.10	36.20	-1	377	-0.26%
2019/11/22	1	36.30	0	0.00	36.30	1	379	0.26%
2019/11/15	1	35.90	0	0.00	35.80	1	381	0.26%
2019/11/12	1	36.95	0	0.00	37.10	1	389	0.26%
2019/11/01	1	37.70	0	0.00	37.70	1	419	0.24%
2019/10/29	1	38.20	0	0.00	38.05	1	435	0.23%
2019/10/28	0	0.00	0.1	38.15	38.30	-0.1	462	-0.02%
2019/10/24	0	0.00	2	39.10	38.90	-2	487	-0.41%
2019/10/23	1	38.00	1	38.70	38.70	0	488	0.00%
2019/10/14	0	0.00	1	37.60	37.45	-1	500	-0.20%
2019/10/09	1	37.00	0	0.00	37.00	1	498	0.20%
2019/10/08	0	0.00	1	37.40	37.45	-1	499	-0.20%
2019/10/02	10	37.60	0	0.00	37.45	10	512	1.95%
2019/10/01	0	0.00	1	38.15	37.70	-1	512	-0.19%
2019/09/27	2	37.73	0	0.00	37.70	2	512	0.39%
2019/09/26	10	38.60	0	0.00	38.60	10	521	1.92%
2019/09/23	1	39.45	1	39.65	39.30	0	608	0.00%
2019/09/16	1	39.70	0	0.00	39.55	1	676	0.15%
2019/09/10	0	0.00	0.3	39.10	39.15	-0.3	687	-0.04%
2019/09/04	1	40.50	0.3	40.30	40.50	0.7	696	0.10%
2019/09/03	0	0.00	1	40.90	40.50	-1	698	-0.14%
2019/08/30	1	40.15	0	0.00	39.95	1	696	0.14%
2019/08/16	0	0.00	2	40.25	40.05	-2	799	-0.25%
2019/08/15	1	39.40	0	0.00	39.35	1	793	0.13%
2019/08/06	2	39.58	1	39.85	40.10	1	816	0.12%
2019/08/05	0	0.00	1	40.70	40.40	-1	821	-0.12%
2019/08/01	0	0.00	2	42.10	41.85	-2	844	-0.24%
2019/07/31	1	42.15	0	0.00	42.35	1	856	0.12%
2019/07/30	3	43.12	0	0.00	42.60	3	859	0.35%
2019/07/26	0	0.00	1	42.65	43.00	-1	830	-0.12%
2019/07/25	0	0.00	1	42.95	42.90	-1	833	-0.12%
2019/07/24	0	0.00	2	42.40	42.35	-2	843	-0.24%
2019/07/22	0	0.00	1	42.80	42.80	-1	866	-0.12%
2019/07/17	1	42.20	0	0.00	42.00	1	941	0.11%
2019/07/12	0	0.00	1	42.10	42.30	-1	1,219	-0.08%
2019/07/11	1	41.90	0	0.00	41.80	1	1,241	0.08%
2019/07/02	0	0.00	6	43.87	44.15	-6	1,276	-0.47%
2019/07/01	1	42.85	0	0.00	42.90	1	1,303	0.08%
2019/06/28	4	43.80	0	0.00	42.80	4	1,304	0.31%
2019/06/25	1	42.20	0	0.00	42.10	1	1,302	0.08%
2019/06/21	0	0.00	2	42.83	42.80	-2	1,286	-0.16%
2019/06/14	2	42.50	0	0.00	41.80	2	1,326	0.15%
2019/06/13	0	0.00	1	42.45	42.40	-1	1,328	-0.08%
2019/06/11	1	41.20	0	0.00	41.15	1	1,326	0.08%
2019/06/03	0	0.00	1	42.15	42.05	-1	1,349	-0.07%
2019/05/29	1.3	41.91	0	0.00	42.00	1.3	1,349	0.10%
2019/05/28	0	0.00	6	41.75	41.55	-6	1,344	-0.45%
2019/05/23	0	0.00	1	39.35	39.20	-1	1,459	-0.07%
2019/05/13	0	0.00	6	40.45	39.80	-6	1,720	-0.35%
2019/05/09	3	40.32	0	0.00	39.85	3	1,865	0.16%
2019/05/06	0	0.00	1	42.30	41.80	-1	2,237	-0.04%
2019/04/30	0	0.00	0.1	42.35	42.30	-0.1	2,227	0.00%
2019/04/29	3	43.32	0	0.00	43.00	3	2,213	0.14%
2019/04/23	0	0.00	8	45.50	44.80	-8	2,139	-0.37%
2019/04/22	0	0.00	1	45.25	45.25	-1	2,133	-0.05%
2019/04/19	5	46.25	1	47.00	45.30	4	2,131	0.19%
2019/04/18	1	43.05	4	44.21	44.25	-3	1,926	-0.16%
2019/04/17	0	0.00	1	44.20	43.70	-1	1,890	-0.05%
2019/04/16	3	43.60	0	0.00	43.60	3	1,868	0.16%
2019/04/12	5	42.40	0	0.00	42.40	5	1,864	0.27%
2019/04/11	1	43.05	1	43.70	43.00	0	1,857	0.00%
2019/04/10	0	0.00	1	43.49	43.55	-1	1,847	-0.06%
2019/04/08	0	0.00	5	44.50	44.25	-5	1,828	-0.27%
2019/04/03	0	0.00	2	44.18	44.30	-2	1,800	-0.11%
2019/04/02	1	42.80	0	0.00	43.00	1	1,749	0.06%
2019/04/01	3	43.75	6	43.08	43.20	-3	1,737	-0.17%
2019/03/29	0	0.00	2	42.30	42.20	-2	1,697	-0.12%
2019/03/26	0	0.00	5	41.60	41.25	-5	1,673	-0.30%
2019/03/25	2	41.50	0	0.00	41.15	2	1,675	0.12%
2019/03/20	1.6	41.35	0	0.00	41.35	1.6	1,678	0.10%
2019/03/19	2	41.45	0	0.00	41.35	2	1,680	0.12%
2019/03/15	0	0.00	1	41.45	41.50	-1	1,673	-0.06%
2019/03/14	1	41.15	0	0.00	41.25	1	1,670	0.06%
2019/03/13	1	42.35	0	0.00	41.90	1	1,673	0.06%
2019/03/08	0	0.00	1	42.00	41.80	-1	1,723	-0.06%
2019/03/07	1	43.05	6	42.23	42.10	-5	1,731	-0.29%
2019/03/06	0	0.00	5	43.35	43.45	-5	1,744	-0.29%
2019/03/05	0	0.00	1	44.30	43.50	-1	1,753	-0.06%
2019/02/27	1	43.05	0	0.00	43.00	1	1,740	0.06%
2019/02/26	1	43.90	0	0.00	43.90	1	1,728	0.06%
2019/02/21	1	44.60	1	45.20	45.10	0	1,650	0.00%
2019/02/20	6	44.26	0	0.00	44.75	6	1,636	0.37%
2019/02/19	0	0.00	3	44.97	44.95	-3	1,653	-0.18%
2019/02/18	2	44.33	1	44.40	44.10	1	1,686	0.06%
2019/02/15	1	45.50	2	45.43	45.10	-1	1,663	-0.06%
2019/02/14	0	0.00	1	44.20	44.25	-1	1,605	-0.06%
2019/02/13	2	44.75	0	0.00	44.40	2	1,583	0.13%
2019/02/12	0	0.00	4	45.16	44.75	-4	1,546	-0.26%
2019/02/11	3	43.45	0	0.00	43.70	3	1,479	0.20%
2019/01/30	11	43.66	3	44.60	43.30	8	1,448	0.55%
2019/01/29	0	0.00	1	43.20	43.50	-1	1,323	-0.08%
2019/01/28	5	43.32	7	43.67	43.75	-2	1,301	-0.15%
2019/01/25	1	41.70	4	43.19	43.70	-3	1,059	-0.28%
2019/01/24	0	0.00	1	39.65	39.75	-1	935	-0.11%
2019/01/23	3	39.30	3	38.85	39.00	0	939	0.00%
2019/01/18	7	39.16	3	39.05	39.05	4	961	0.42%
2019/01/17	0	0.00	39	39.18	39.00	-39	978	-3.99%
2019/01/16	2	39.80	0	0.00	39.40	2	978	0.20%
2019/01/15	0	0.00	1	39.95	39.35	-1	969	-0.10%
2019/01/14	21	39.50	0	0.00	39.65	21	974	2.15%
2019/01/11	21	39.98	1	40.15	39.30	20	1,012	1.98%
2019/01/10	0	0.00	1	38.10	38.70	-1	986	-0.10%
2019/01/04	2	36.50	2	36.65	36.60	0	1,035	0.00%
2018/12/28	1	37.70	0	0.00	37.60	1	1,112	0.09%
2018/12/27	1	38.40	0	0.00	37.75	1	1,142	0.09%
2018/12/25	1	38.00	0	0.00	38.05	1	1,160	0.09%
2018/12/20	2	37.95	0	0.00	37.95	2	1,178	0.17%
2018/12/19	0	38.80	0	0.00	38.80	0	1,189	0.00%
2018/12/18	0	0.00	1	38.95	39.00	-1	1,226	-0.08%
2018/12/17	9	40.13	0	0.00	40.10	9	1,226	0.73%
2018/12/14	6	41.04	5	39.70	39.80	1	1,227	0.08%
2018/12/13	5	39.95	5	39.65	40.00	0	1,192	0.00%
2018/12/10	3	39.25	3	38.60	38.65	0	1,188	0.00%
2018/12/07	1	38.30	1	38.80	38.60	0	1,179	0.00%
2018/12/06	0	0.00	1	37.90	37.80	-1	1,184	-0.08%
2018/12/04	1	41.20	0	0.00	40.90	1	1,209	0.08%
2018/12/03	1	41.65	0	0.00	40.60	1	1,213	0.08%
2018/11/28	1	38.80	1	38.85	39.00	0	1,159	0.00%
2018/11/27	0	0.00	1	38.00	38.40	-1	1,164	-0.09%
2018/11/23	1	37.35	0	0.00	37.30	1	1,175	0.09%
2018/11/22	0	37.65	0	0.00	37.50	0	1,178	0.00%
2018/11/21	1	39.30	1	39.85	38.60	0	1,182	0.00%
2018/11/16	3	38.45	1	38.40	37.85	2	1,144	0.17%
2018/11/15	1	39.15	0	0.00	39.15	1	1,111	0.09%
2018/11/12	0	0.00	1	35.45	35.35	-1	1,090	-0.09%
2018/11/07	1	34.70	0	0.00	34.75	1	1,142	0.09%
2018/11/06	0	0.00	1	34.20	34.05	-1	1,240	-0.08%
2018/11/01	0	0.00	1	34.70	35.60	-1	1,333	-0.08%
2018/10/25	0	0.00	7	32.90	33.40	-7	1,441	-0.49%
2018/10/19	8	35.54	8	35.09	34.60	0	1,640	0.00%
2018/10/18	1	34.50	0	0.00	34.60	1	1,620	0.06%
2018/10/11	10	33.33	0	0.00	33.30	10	1,777	0.56%
2018/10/04	1	41.40	0	0.00	41.15	1	1,875	0.05%
2018/10/01	0	0.00	1	42.20	42.15	-1	1,977	-0.05%
2018/09/26	1	43.25	0	0.00	42.40	1	2,227	0.04%
2018/09/19	0	0.00	2	41.75	41.70	-2	2,437	-0.08%
2018/09/18	2	41.50	0	0.00	41.30	2	2,519	0.08%
2018/09/12	1	41.55	0	0.00	41.80	1	2,993	0.03%
2018/09/11	1	42.25	2	41.93	42.20	-1	3,288	-0.03%
2018/09/10	1	40.00	0	0.00	40.60	1	3,369	0.03%
2018/09/06	1	45.00	2	45.15	44.90	-1	3,872	-0.03%
2018/09/03	1	46.10	0	0.00	45.90	1	4,607	0.02%
2018/08/29	0	0.00	1	47.30	47.10	-1	5,086	-0.02%
2018/08/28	1	47.00	0	0.00	46.85	1	5,178	0.02%
2018/08/23	2	47.60	0	0.00	47.45	2	5,611	0.04%
2018/08/21	0	0.00	1	48.70	48.55	-1	5,769	-0.02%
2018/08/20	1	47.70	0	0.00	46.85	1	5,940	0.02%
2018/08/15	0	0.00	3	48.60	48.40	-3	6,071	-0.05%
2018/08/13	6	49.23	4	50.15	48.80	2	6,125	0.03%
2018/08/10	2	53.80	2	53.65	52.80	0	6,029	0.00%
2018/08/09	2	53.90	1	54.20	53.80	1	6,011	0.02%
2018/08/07	1	54.30	2	55.45	55.80	-1	5,952	-0.02%
2018/08/06	4	55.98	6	55.72	55.00	-2	5,948	-0.03%
2018/08/02	4	55.85	0	0.00	55.50	4	5,935	0.07%
2018/08/01	8	56.98	3.1	57.16	57.10	4.9	5,907	0.08%
2018/07/30	3	54.50	3	54.83	54.70	0	5,796	0.00%
2018/07/27	6	56.85	3	56.90	56.80	3	5,752	0.05%
2018/07/26	7	54.97	8	55.11	56.00	-1	5,662	-0.02%
2018/07/24	4	52.90	4	53.10	53.50	0	5,611	0.00%
2018/07/23	3	52.00	7	51.81	51.50	-4	5,592	-0.07%
2018/07/20	1	53.80	10	55.10	53.80	-9	5,552	-0.16%
2018/07/18	13	55.67	1	54.90	55.00	12	5,534	0.22%
2018/07/17	8	55.16	2	54.90	54.10	6	5,487	0.11%
2018/07/16	1	56.10	0	0.00	55.00	1	5,448	0.02%
2018/07/12	4	54.08	4	54.78	56.00	0	5,394	0.00%
2018/07/11	0	0.00	1	55.20	54.50	-1	5,366	-0.02%
2018/07/10	2	55.85	2	55.70	55.50	0	5,375	0.00%
2018/07/06	2	52.60	2	52.55	53.80	0	5,386	0.00%
2018/07/04	0	0.00	1	56.90	56.30	-1	5,479	-0.02%
2018/07/03	2	57.55	1	59.90	55.60	1	5,448	0.02%
2018/07/02	2	59.15	2	59.70	59.00	0	5,367	0.00%
2018/06/29	1	58.50	30	58.20	58.20	-29	5,304	-0.55%
2018/06/28	0	0.00	17	58.09	57.20	-17	5,271	-0.32%
2018/06/27	2	59.00	11	58.77	58.00	-9	5,280	-0.17%
2018/06/26	1	56.50	2	56.50	57.00	-1	5,229	-0.02%
2018/06/25	1	61.10	0	0.00	59.10	1	5,132	0.02%
2018/06/22	9	60.91	11	60.94	60.70	-2	5,078	-0.04%
2018/06/21	8	59.28	6	59.13	59.10	2	4,933	0.04%
2018/06/20	28	61.13	10	61.68	59.80	18	4,874	0.37%
2018/06/19	0	0.00	3	61.73	61.40	-3	4,653	-0.06%
2018/06/15	16	63.16	1	62.90	62.50	15	4,718	0.32%
2018/06/14	1	62.70	10	61.74	61.00	-9	4,614	-0.20%
2018/06/13	21	59.76	0	0.00	58.80	21	4,357	0.48%
2018/06/12	17	59.36	14	59.65	58.80	3	4,350	0.07%
2018/06/11	31	55.93	25.2	57.42	59.50	5.8	4,382	0.13%
2018/06/08	11.6	54.73	16	54.22	54.90	-4.4	4,144	-0.11%
2018/06/06	3	51.20	6	51.88	51.50	-3	3,777	-0.08%
2018/06/05	1	49.90	2	49.95	49.85	-1	3,693	-0.03%
2018/06/04	1	50.00	1	49.50	49.50	0	3,595	0.00%
2018/06/01	5	51.16	4	51.98	49.70	1	3,535	0.03%
2018/05/31	4	49.24	6	49.48	50.90	-2	3,313	-0.06%
2018/05/30	7	46.04	5	45.80	46.30	2	3,131	0.06%
2018/05/29	7	49.31	13	49.62	48.10	-6	3,072	-0.20%
2018/05/28	9	49.30	10	49.50	49.70	-1	3,017	-0.03%
2018/05/25	10	46.23	6	46.13	46.80	4	2,865	0.14%
2018/05/24	1	44.50	0	0.00	44.35	1	2,773	0.04%
2018/05/23	26	45.27	126	45.25	44.80	-100	2,767	-3.61%	大賣/
2018/05/22	3	45.07	3	44.80	44.60	0	2,764	0.00%
2018/05/17	10	42.25	10	41.80	41.80	0	2,696	0.00%
2018/05/15	1	42.05	0	0.00	41.60	1	2,701	0.04%
2018/05/11	1	42.60	11	43.00	42.25	-10	2,699	-0.37%
2018/04/30	0	0.00	71	42.22	42.40	-71	2,661	-2.67%
2018/04/26	1	41.00	0	0.00	40.35	1	2,641	0.04%
2018/04/25	14	42.43	5	41.88	42.30	9	2,623	0.34%
2018/04/19	1	45.20	3	45.50	45.00	-2	2,559	-0.08%
2018/04/18	0	0.00	1	45.85	45.00	-1	2,548	-0.04%
2018/04/17	2	44.88	0	0.00	44.50	2	2,542	0.08%
2018/04/13	3	48.90	3	48.25	48.00	0	2,474	0.00%
2018/04/12	0	0.00	1	48.30	48.10	-1	2,447	-0.04%
2018/04/11	2	49.70	2	49.55	49.20	0	2,369	0.00%
2018/04/10	1	48.40	3	49.37	48.30	-2	2,230	-0.09%
2018/04/09	0	0.00	11	47.14	47.20	-11	2,101	-0.52%
2018/04/03	10	45.65	0	0.00	45.65	10	2,074	0.48%
2018/04/02	0	0.00	1	45.80	45.70	-1	2,064	-0.05%
2018/03/30	41	48.07	24	46.29	46.00	17	2,037	0.83%
2018/03/29	0	46.40	1	46.30	46.60	-1	1,983	-0.05%
2018/03/28	61	46.23	30	45.33	45.00	31	1,951	1.59%
2018/03/27	0	0.00	1	46.70	45.70	-1	1,939	-0.05%
2018/03/26	6	45.77	0	0.00	45.20	6	1,909	0.31%
2018/03/23	71	45.55	1	45.85	45.40	70	1,885	3.71%
2018/03/22	54	46.12	0	0.00	45.95	54	1,831	2.95%
2018/03/21	5	49.22	0	0.00	48.10	5	1,754	0.28%
2018/03/20	6	47.30	112	47.88	47.75	-106	1,615	-6.56%	大賣/鉅額交易
2018/03/19	5	47.18	1	47.30	46.65	4	1,488	0.27%
2018/03/16	1	48.05	1	47.35	46.20	0	1,416	0.00%
2018/03/15	15	47.13	24	47.14	47.30	-9	1,310	-0.69%
2018/03/14	51	43.31	27	45.11	46.20	24	993	2.42%
2018/03/13	50	42.08	0	0.00	42.00	50	874	5.72%
2018/03/12	0	0.00	1	41.70	41.50	-1	856	-0.12%
2018/03/06	1	40.90	0	0.00	40.80	1	837	0.12%
2018/03/05	10	41.00	0	0.00	40.70	10	839	1.19%
2018/03/01	21	42.80	2	42.55	42.00	19	823	2.31%
2018/02/27	0	0.00	1	41.90	41.85	-1	777	-0.13%
2018/02/23	1	41.00	1	41.30	41.05	0	744	0.00%
2018/02/22	1	41.65	1	41.80	41.45	0	763	0.00%
2018/02/21	0	0.00	1	39.25	39.80	-1	707	-0.14%
2018/02/08	1	37.35	0	0.00	37.60	1	689	0.15%
2018/02/06	1	38.55	0	0.00	36.10	1	686	0.15%
2018/01/31	1	40.55	0	0.00	40.50	1	702	0.14%
2018/01/24	0	0.00	3	41.05	41.05	-3	763	-0.39%
2018/01/12	0	0.00	1	40.75	40.90	-1	1,089	-0.09%
2018/01/11	3	40.65	0	0.00	40.30	3	1,102	0.27%
2018/01/03	0	0.00	1	42.30	42.00	-1	1,137	-0.09%