伍豐 (8076)-華南永昌-中正券商分點個股進出

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
29.65
漲跌
▲0.05
漲幅
+0.17%
成交量
1,354張
產業
上櫃電腦及週邊類股
242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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/06	0	29.60	0	0.00	29.65	0	662	0.00%
2024/05/03	0.1	29.50	97	28.93	29.60	-97	644	-15.04%
2024/05/02	0	0.00	281	28.65	28.75	-281	629	-44.62%	大賣/鉅額交易
2024/04/29	1	28.60	64	28.33	28.75	-63	631	-9.98%
2024/04/26	0	28.00	0	0.00	28.15	0	631	0.00%
2024/04/25	0	0.00	78	28.00	27.95	-78	635	-12.26%
2024/04/23	0	28.00	163	27.84	27.90	-163	648	-25.12%	大賣/鉅額交易
2024/04/22	0	28.20	78	28.10	27.80	-78	648	-12.02%
2024/04/19	0	28.44	0	0.00	28.20	0	646	0.00%
2024/04/18	0	28.45	0	28.45	28.60	0	648	0.00%
2024/04/17	0	28.25	0	0.00	28.60	0	652	0.00%
2024/04/16	0	28.65	0	0.00	28.25	0	654	0.00%
2024/04/15	0	29.00	0	0.00	29.05	0	652	0.00%
2024/04/12	0	0.00	2	29.28	29.40	-2	654	-0.31%
2024/04/10	2	28.85	0	0.00	28.75	2	645	0.31%
2024/04/09	0	28.30	20	28.28	28.40	-20	648	-3.08%
2024/04/08	0	0.00	175	28.25	28.25	-175	656	-26.66%	大賣/鉅額交易
2024/04/03	0	28.35	0	0.00	28.25	0	660	0.00%
2024/04/01	0	28.72	0	0.00	28.80	0	661	0.00%
2024/03/29	0	28.50	0	0.00	28.50	0	683	0.00%
2024/03/26	0	28.75	0	0.00	28.55	0	697	0.00%
2024/03/25	0	29.15	0	0.00	29.05	0	705	0.00%
2024/03/22	0	0.00	1	29.10	29.15	-1	724	-0.14%
2024/03/20	0	28.65	0	28.50	28.50	0	733	0.00%
2024/03/19	0	28.80	0	0.00	28.70	0	729	0.00%
2024/03/18	8	28.40	80	28.45	28.55	-72	732	-9.83%
2024/03/15	8	29.10	0	0.00	29.05	8	729	1.10%
2024/03/13	5	30.00	5	30.00	30.00	0	732	0.00%
2024/02/23	0	30.50	0	0.00	30.00	0	661	0.00%
2024/01/31	0	29.90	0	0.00	29.70	0	756	0.00%
2024/01/16	0	30.55	0	0.00	30.30	0	811	0.00%
2024/01/12	0	0.00	1	30.40	30.15	-1	825	-0.12%
2024/01/09	1	30.90	40	30.89	30.60	-39	841	-4.63%
2024/01/08	0	0.00	173	31.08	31.05	-173	865	-19.99%	大賣/鉅額交易
2024/01/04	0	31.10	0	0.00	31.05	0	937	0.00%
2024/01/02	0	0.00	8.1	31.81	31.75	-8.1	974	-0.83%
2023/12/29	0	0.00	1	31.60	31.45	-1	969	-0.10%
2023/12/28	0	0.00	3	31.45	31.50	-3	967	-0.31%
2023/12/19	2	30.70	2	30.83	30.70	0	913	0.00%
2023/12/18	1	31.30	0	0.00	31.25	1	907	0.11%
2023/12/14	0	0.00	80	30.40	30.45	-80	905	-8.83%
2023/12/13	0	0.00	260	30.19	30.30	-260	905	-28.71%	大賣/鉅額交易
2023/12/12	10	30.45	212	30.27	30.40	-202	916	-22.05%	大賣/鉅額交易
2023/12/11	1	30.40	300	30.49	30.40	-299	920	-32.47%	大賣/鉅額交易
2023/12/05	2	31.30	0	0.00	31.50	2	1,015	0.20%
2023/12/04	16	31.80	0	0.00	31.55	16	1,015	1.58%
2023/11/29	0	31.10	111	31.16	30.95	-111	1,028	-10.79%	大賣/鉅額交易
2023/11/28	0	0.00	2	31.10	31.10	-2	1,026	-0.19%
2023/11/27	2	30.90	242	30.90	30.75	-240	1,027	-23.37%	大賣/鉅額交易
2023/11/22	3	31.33	80	31.21	31.30	-77	1,041	-7.39%
2023/11/17	0	0.00	1	31.25	30.85	-1	1,053	-0.09%
2023/11/16	1	31.05	0	0.00	31.10	1	1,067	0.09%
2023/11/15	1	30.30	118	30.45	30.25	-117	1,070	-10.93%	大賣/鉅額交易
2023/11/13	0	30.83	1	30.55	30.55	-1	1,064	-0.09%
2023/11/09	1	32.85	39	32.60	32.55	-38	1,024	-3.71%
2023/11/08	0.1	33.10	57.2	33.41	33.05	-57.1	1,047	-5.45%
2023/11/01	0	0.00	1	32.65	32.60	-1	1,105	-0.09%
2023/10/31	1	33.20	0	0.00	32.20	1	1,113	0.09%
2023/10/26	0	32.00	0	0.00	31.90	0	1,162	0.00%
2023/10/20	0	31.70	99.5	31.43	31.50	-99.4	1,223	-8.13%
2023/10/18	0	0.00	3	32.40	32.25	-3	1,277	-0.23%
2023/10/16	0	33.20	0.2	33.15	32.85	-0.2	1,321	-0.02%
2023/10/13	4	34.20	1	33.60	33.95	3	1,392	0.22%
2023/10/11	5	33.20	0	0.00	32.50	5	1,384	0.36%
2023/10/06	2	32.58	2	32.85	32.25	0	1,401	0.00%
2023/10/04	0	31.15	0	0.00	31.05	0	1,461	0.00%
2023/10/03	0	0.00	0	31.55	31.50	0	1,513	0.00%
2023/09/27	0	0.00	0.1	31.00	30.80	-0.1	1,784	0.00%
2023/09/26	0	31.30	0	0.00	31.00	0	1,837	0.00%
2023/09/22	0	0.00	3	31.07	31.35	-3	1,945	-0.15%
2023/09/21	0	31.05	0	0.00	30.90	0	1,991	0.00%
2023/09/20	1	31.85	0	0.00	31.45	1	2,053	0.05%
2023/09/19	0	31.95	0	0.00	31.90	0	2,157	0.00%
2023/09/15	0	32.40	77	32.33	32.35	-77	2,374	-3.24%
2023/09/14	0	0.00	1	32.75	32.70	-1	2,669	-0.04%
2023/09/13	0	32.35	1	32.05	32.55	-1	2,727	-0.04%
2023/09/12	6	32.97	7	32.89	32.80	-1	2,886	-0.03%
2023/09/07	0	31.10	0	0.00	31.00	0	3,907	0.00%
2023/09/06	1	31.65	0	0.00	31.45	1	4,008	0.02%
2023/09/05	3	31.20	0	0.00	31.35	3	4,084	0.07%
2023/09/04	0	31.00	0	0.00	31.00	0	4,159	0.00%
2023/09/01	0	31.50	0	0.00	31.20	0	4,376	0.00%
2023/08/28	0	32.40	0	0.00	32.20	0	4,593	0.00%
2023/08/25	2	32.00	0	0.00	32.55	2	4,612	0.04%
2023/08/24	0	32.45	0	0.00	32.45	0	4,713	0.00%
2023/08/23	0	0.00	10	32.90	32.85	-10	4,758	-0.21%
2023/08/18	0	32.35	0	0.00	32.25	0	5,057	0.00%
2023/08/16	0	32.20	0	0.00	32.00	0	5,377	0.00%
2023/08/14	0	31.70	0	0.00	32.00	0	5,855	0.00%
2023/08/11	0	32.75	0	0.00	32.50	0	5,981	0.00%
2023/08/10	0	33.20	0	0.00	33.00	0	6,531	0.00%
2023/08/09	0	33.85	0	0.00	33.65	0	6,880	0.00%
2023/08/08	0	34.50	0	0.00	34.45	0	7,035	0.00%
2023/08/07	0	0.00	1	34.40	34.85	-1	7,044	-0.01%
2023/08/02	0	34.50	0	0.00	34.25	0	7,039	0.00%
2023/08/01	0	35.15	0	0.00	35.20	0	7,021	0.00%
2023/07/31	0	35.55	0	0.00	35.05	0	7,014	0.00%
2023/07/28	0	35.50	0	0.00	35.25	0	6,995	0.00%
2023/07/27	0.2	35.90	2	35.78	35.85	-1.8	6,993	-0.03%
2023/07/26	6	35.28	0	0.00	35.10	6	6,977	0.09%
2023/07/25	3	35.10	1	35.15	35.60	2	6,971	0.03%
2023/07/24	0	34.80	135	34.65	34.90	-135	6,944	-1.94%	大賣/鉅額交易
2023/07/21	0	0.00	250	35.01	35.10	-250	6,905	-3.62%	大賣/鉅額交易
2023/07/20	0	36.00	0	0.00	36.00	0	6,881	0.00%
2023/07/19	5	35.60	0.1	35.25	35.10	4.9	6,859	0.07%
2023/07/18	0	35.85	0	0.00	35.60	0	6,827	0.00%
2023/07/17	0	37.75	1	37.30	37.50	-1	6,729	-0.01%
2023/07/14	1	37.20	1	36.90	37.00	0	6,694	0.00%
2023/07/13	0	37.50	0	0.00	36.55	0	6,669	0.00%
2023/07/12	0	36.65	157	36.40	36.40	-157	6,632	-2.37%	大賣/鉅額交易
2023/07/11	3	37.87	1	37.50	37.45	2	6,574	0.03%
2023/07/10	1	37.25	1	37.00	37.00	0	6,548	0.00%
2023/07/07	0	37.85	11	37.68	37.70	-11	6,505	-0.17%
2023/07/06	0	39.05	0	0.00	38.85	0	6,379	0.00%
2023/07/05	0	39.10	0	0.00	39.05	0	6,307	0.00%
2023/07/04	3	38.95	3	39.00	38.90	0	6,236	0.00%
2023/07/03	0	39.30	0	0.00	39.00	0	6,184	0.00%
2023/06/30	0	38.40	0	0.00	38.25	0	6,105	0.00%
2023/06/29	2	38.00	1	38.15	38.15	1	6,070	0.02%
2023/06/28	10	38.20	0	0.00	37.60	10	6,022	0.17%
2023/06/27	3	38.92	3	39.25	38.45	0	5,949	0.00%
2023/06/26	1	38.76	3	39.97	40.20	-2	5,836	-0.03%
2023/06/21	194	39.71	2	38.85	39.45	192	5,715	3.36%	大買/鉅額交易
2023/06/20	1,300	39.86	16	39.65	39.50	1,284	5,611	22.88%	大買/鉅額交易
2023/06/19	3	37.68	0	0.00	37.70	3	5,303	0.06%
2023/06/16	3	38.20	1	37.60	37.60	2	5,235	0.04%
2023/06/15	41	39.83	42	39.65	39.40	-1	5,054	-0.02%
2023/06/14	56	38.36	3	38.10	38.60	53	4,429	1.20%
2023/06/13	3	35.67	0	0.00	35.10	3	4,017	0.07%
2023/06/12	1	35.40	2	35.95	35.50	-1	3,962	-0.03%
2023/06/09	7	35.64	6	35.74	35.35	1	3,889	0.03%
2023/06/08	4	35.00	3	35.00	35.00	1	3,810	0.03%
2023/06/07	50	36.69	112	35.72	35.70	-62	3,757	-1.65%	大賣/
2023/06/06	0	0.00	172	34.42	34.35	-172	3,562	-4.83%	大賣/鉅額交易
2023/06/05	1	34.70	300	34.61	34.50	-299	3,521	-8.49%	大賣/鉅額交易
2023/06/01	2	35.90	0	0.00	35.15	2	3,465	0.06%
2023/05/31	0	0.00	1	35.00	34.65	-1	3,394	-0.03%
2023/05/24	111	36.45	4	35.90	35.80	107	3,095	3.46%	大買/鉅額交易
2023/05/23	2	35.68	10	35.72	36.00	-8	2,904	-0.28%
2023/05/22	0	0.00	2	33.73	34.10	-2	2,657	-0.08%
2023/05/19	302	34.67	16	34.35	33.30	286	2,594	11.02%	大買/鉅額交易
2023/05/18	37	35.05	20	35.03	35.10	17	2,407	0.71%
2023/05/17	7	34.15	5	34.07	33.95	2	2,121	0.09%
2023/05/16	448	33.83	50	34.03	34.40	398	1,966	20.24%	大買/鉅額交易
2023/05/15	2,074	32.74	5.8	32.67	33.40	2,068.3	1,382	149.61%	大買/鉅額交易
2023/05/12	2	30.70	2.4	30.84	30.40	-0.4	1,019	-0.03%
2023/05/09	5	29.45	5	29.45	29.45	0	835	0.00%
2023/05/05	0	0.00	1	29.20	29.40	-1	830	-0.12%
2023/05/04	1	29.40	0	0.00	29.20	1	838	0.12%
2023/05/02	0	0.00	20	29.00	28.85	-20	844	-2.37%
2023/04/25	0	28.15	0	0.00	27.90	0	851	0.00%
2023/04/24	0	28.43	0	0.00	28.25	0	849	0.00%
2023/04/20	1	28.70	4	28.60	28.70	-3	859	-0.35%
2023/04/19	0	0.00	1	28.95	28.90	-1	855	-0.12%
2023/04/14	6	29.00	0	0.00	29.05	6	853	0.70%
2023/04/11	0	0.00	1	28.65	28.60	-1	834	-0.12%
2023/04/10	1	28.85	0	0.00	28.80	1	849	0.12%
2023/03/29	0	28.60	0	0.00	28.50	0	866	0.00%
2023/03/27	0	29.40	0	0.00	28.95	0	884	0.00%
2023/03/22	4	29.05	1	28.95	29.00	3	908	0.33%
2023/03/21	1	28.90	0	0.00	28.85	1	950	0.11%
2023/03/20	0	0.00	1	28.60	28.55	-1	987	-0.10%
2023/03/17	1	28.00	0	0.00	28.40	1	1,048	0.10%
2023/03/07	0	0.00	3	30.60	30.60	-3	1,313	-0.23%
2023/03/03	0	0.00	3	29.55	29.55	-3	1,266	-0.24%
2023/02/17	10	29.40	0	0.00	29.60	10	1,291	0.77%
2023/02/06	0	0.00	3	29.13	29.80	-3	1,308	-0.23%
2023/02/03	1	29.70	0	0.00	29.20	1	1,297	0.08%
2023/02/01	2	29.40	2	29.33	29.15	0	1,275	0.00%
2023/01/31	1	29.10	0	0.00	29.00	1	1,268	0.08%
2023/01/13	1	27.95	1	27.70	27.75	0	1,253	0.00%
2023/01/11	0	0.00	2	28.83	28.60	-2	1,250	-0.16%
2023/01/10	1	28.50	0	0.00	28.40	1	1,236	0.08%
2023/01/05	1	28.45	1	28.35	27.95	0	1,277	0.00%
2023/01/04	1	28.35	1	28.45	28.40	0	1,278	0.00%
2022/12/28	0	0.00	2	28.53	27.80	-2	1,307	-0.15%
2022/12/27	2	28.28	0	0.00	27.95	2	1,299	0.15%
2022/12/22	1	28.10	1	28.20	28.25	0	1,315	0.00%
2022/12/15	0	0.00	1	28.10	28.10	-1	1,369	-0.07%
2022/12/14	2	28.28	1	28.30	28.30	1	1,386	0.07%
2022/12/13	12	28.60	0	0.00	27.85	12	1,383	0.87%
2022/12/07	6	31.73	0	0.00	31.55	6	1,257	0.48%
2022/12/06	2	31.88	5	31.61	31.80	-3	1,182	-0.25%
2022/12/05	2	30.88	1	29.90	30.75	1	1,073	0.09%
2022/12/01	0	0.00	10	29.12	29.00	-10	1,066	-0.94%
2022/11/30	1	29.10	0	0.00	29.10	1	1,129	0.09%
2022/11/29	1	28.30	1	28.60	29.50	0	1,177	0.00%
2022/11/28	0	0.00	10	28.45	28.30	-10	1,292	-0.77%
2022/11/11	10	28.17	1	28.95	27.80	9	1,758	0.51%
2022/11/10	1	27.90	0	0.00	27.90	1	1,772	0.06%
2022/11/09	0	0.00	8	26.53	26.50	-8	1,777	-0.45%
2022/11/08	0	0.00	2	26.40	26.10	-2	1,786	-0.11%
2022/11/07	5	26.40	0	0.00	26.55	5	1,793	0.28%
2022/11/04	0	0.00	7	25.79	25.95	-7	1,816	-0.39%
2022/11/03	0	0.00	3	25.75	25.75	-3	1,834	-0.16%
2022/10/28	10	25.33	0	0.00	24.55	10	1,950	0.51%
2022/10/27	5	25.19	5	25.60	25.40	0	2,121	0.00%
2022/10/24	25	25.43	15	25.50	25.25	10	2,142	0.47%
2022/10/21	1	25.25	2	25.43	25.15	-1	2,158	-0.05%
2022/10/20	15	25.65	10	25.40	25.50	5	2,189	0.23%
2022/10/07	0	0.00	10	28.85	28.95	-10	2,416	-0.41%
2022/10/05	0	0.00	1.1	28.51	28.45	-1.1	2,440	-0.05%
2022/09/27	0	0.00	5	28.65	28.85	-5	2,409	-0.21%
2022/09/26	15	28.58	5	28.65	28.20	10	2,398	0.42%
2022/09/21	2	29.65	0	0.00	29.70	2	2,355	0.08%
2022/09/12	6	32.45	5	32.40	32.40	1	2,240	0.04%
2022/09/02	11	35.46	6	35.23	35.15	5	2,046	0.24%
2022/09/01	2	35.13	4	35.08	35.25	-2	1,919	-0.10%
2022/08/31	25	34.58	26	34.58	34.60	-1	1,803	-0.06%
2022/08/30	14	32.65	13	32.73	32.70	1	1,596	0.06%
2022/08/29	2	33.00	0	0.00	33.25	2	1,504	0.13%
2022/08/24	0	0.00	2	32.60	32.40	-2	1,513	-0.13%
2022/08/18	0	0.00	1	32.30	32.15	-1	1,535	-0.07%
2022/08/17	1	32.90	3	32.20	32.10	-2	1,537	-0.13%
2022/08/16	0	0.00	1	32.70	32.80	-1	1,506	-0.07%
2022/08/15	1	32.15	0	0.00	32.15	1	1,473	0.07%
2022/08/12	0	0.00	1	31.70	31.75	-1	1,472	-0.07%
2022/08/10	2	32.20	0	0.00	32.30	2	1,453	0.14%
2022/08/09	0	0.00	2	31.73	31.70	-2	1,446	-0.14%
2022/08/05	0	0.00	12	32.46	32.40	-12	1,415	-0.85%
2022/08/04	2	31.20	2	30.75	31.20	0	1,372	0.00%
2022/08/03	25	32.88	25	33.15	30.80	0	1,349	0.00%
2022/07/29	0	0.00	5	31.25	31.40	-5	1,160	-0.43%
2022/07/28	1	32.05	5	31.78	31.10	-4	1,149	-0.35%
2022/07/27	10	31.69	3	31.75	31.80	7	1,131	0.62%
2022/07/26	0	0.00	2	30.50	30.60	-2	1,097	-0.18%
2022/07/25	0	0.00	2	30.53	30.70	-2	1,087	-0.18%
2022/07/22	5	30.91	34	30.83	30.45	-29	1,077	-2.69%
2022/07/21	4	31.68	3	31.60	31.40	1	1,043	0.10%
2022/07/20	3	31.57	3	31.90	31.30	0	1,017	0.00%
2022/07/19	1	31.80	86	31.87	31.60	-85	970	-8.76%
2022/07/18	86	31.73	12	30.69	31.75	74	888	8.33%
2022/07/15	2	30.10	19	30.11	29.95	-17	810	-2.10%
2022/07/14	2	29.20	6	29.23	29.55	-4	788	-0.51%
2022/07/13	5	29.30	1	28.50	29.25	4	779	0.51%
2022/07/12	2	27.60	0	0.00	27.50	2	764	0.26%
2022/07/01	7	27.61	0.7	27.55	26.80	6.3	740	0.85%
2022/06/30	0	0.00	1	28.20	27.85	-1	731	-0.14%
2022/06/28	1	28.05	1	28.40	28.00	0	731	0.00%
2022/06/27	1	28.55	0	0.00	28.40	1	731	0.14%
2022/06/22	1	28.20	1	28.10	27.70	0	735	0.00%
2022/06/20	3	28.05	0	0.00	27.90	3	730	0.41%
2022/06/17	1	28.65	0	0.00	28.50	1	727	0.14%
2022/06/15	3	29.63	0	0.00	29.60	3	721	0.42%
2022/06/13	2	29.85	0	0.00	29.70	2	721	0.28%
2022/06/10	0	0.00	6	30.60	30.35	-6	722	-0.83%
2022/06/09	6	30.48	0	0.00	30.65	6	722	0.83%
2022/06/08	3	30.25	0	0.00	30.25	3	722	0.42%
2022/06/07	1	31.40	0	0.00	31.00	1	709	0.14%
2022/06/06	3	31.70	5	31.52	31.30	-2	696	-0.29%
2022/06/02	3	30.30	0	0.00	30.30	3	644	0.47%
2022/05/31	5	29.85	0	0.00	29.95	5	648	0.77%
2022/05/30	4	29.35	0	0.00	29.30	4	642	0.62%
2022/05/27	3	29.20	0	0.00	29.15	3	649	0.46%
2022/05/26	1	29.55	4	30.10	29.55	-3	769	-0.39%
2022/05/25	1	29.00	0	0.00	29.00	1	734	0.14%
2022/05/24	0	0.00	10	28.23	28.30	-10	742	-1.35%
2022/05/23	10	28.25	0	0.00	28.20	10	766	1.30%
2022/05/20	10	29.02	1	29.40	28.75	9	772	1.17%
2022/05/19	9	28.60	8	29.24	28.85	1	772	0.13%
2022/05/13	0	0.00	1	27.15	27.20	-1	867	-0.12%
2022/05/12	1	27.30	0	0.00	26.95	1	876	0.11%
2022/05/06	2	26.85	1	27.00	27.05	1	895	0.11%
2022/05/05	1	27.35	0	0.00	27.35	1	900	0.11%
2022/04/29	2	28.08	0	0.00	27.80	2	944	0.21%
2022/04/27	13	27.64	12	27.66	28.00	1	981	0.10%
2022/04/26	3	28.33	0	0.00	28.05	3	991	0.30%
2022/04/22	1	29.05	0	0.00	29.15	1	1,016	0.10%
2022/04/15	3	29.08	2	29.03	29.10	1	1,413	0.07%
2022/04/14	1	29.25	0	0.00	29.30	1	1,594	0.06%
2022/04/13	0	0.00	10	29.40	29.45	-10	1,857	-0.54%
2022/04/11	1	29.30	0	0.00	29.55	1	1,923	0.05%
2022/04/06	0	30.25	0	0.00	30.35	0	2,069	0.00%
2022/04/01	0	0.00	1	30.45	30.45	-1	2,092	-0.05%
2022/03/30	1	30.20	0	0.00	30.25	1	2,247	0.04%
2022/03/24	2	30.40	0	0.00	30.45	2	2,514	0.08%
2022/03/23	0	0.00	2	30.40	30.40	-2	2,589	-0.08%
2022/03/22	0	0.00	8	29.95	30.10	-8	2,917	-0.27%
2022/03/16	8	29.36	0	0.00	29.30	8	3,257	0.25%
2022/03/14	2	29.70	0	0.00	29.70	2	3,250	0.06%
2022/03/08	0	0.00	1	30.05	29.40	-1	3,253	-0.03%
2022/03/07	12	29.80	1	29.85	29.75	11	3,259	0.34%
2022/03/02	1	31.60	1	31.60	31.65	0	3,361	0.00%
2022/03/01	2	31.18	1	32.20	31.85	1	3,358	0.03%
2022/02/23	1	33.95	3	33.32	33.30	-2	3,235	-0.06%
2022/02/22	0	0.00	10	32.40	32.50	-10	3,229	-0.31%
2022/02/21	2	32.70	0	0.00	33.10	2	3,244	0.06%
2022/02/16	0	0.00	4	33.36	33.30	-4	3,200	-0.12%
2022/02/15	1	32.50	0	0.00	32.40	1	3,177	0.03%
2022/02/09	3	32.30	0	0.00	32.55	3	3,266	0.09%
2022/01/25	11	30.24	0	0.00	30.10	11	3,354	0.33%
2022/01/21	1	31.75	0	0.00	31.40	1	3,338	0.03%
2022/01/19	5	32.26	41	32.40	32.10	-36	3,317	-1.09%
2022/01/18	1	33.20	1	33.00	32.60	0	3,304	0.00%
2022/01/17	5	32.65	5	32.75	32.75	0	3,289	0.00%
2022/01/14	5	32.92	2	33.05	32.55	3	3,276	0.09%
2022/01/13	2	33.93	1	33.60	33.45	1	3,244	0.03%
2022/01/12	10	35.20	3	35.60	35.30	7	3,167	0.22%
2022/01/11	3	35.70	0	0.00	35.45	3	3,151	0.10%
2022/01/10	38	36.45	28	36.64	36.25	10	3,102	0.32%
2022/01/07	9	36.82	6	36.94	36.50	3	2,907	0.10%
2022/01/06	36	36.77	29	36.98	37.60	7	2,729	0.26%
2022/01/05	0	0.00	1	34.95	34.75	-1	2,465	-0.04%
2022/01/04	4	35.34	4	35.69	35.00	0	2,430	0.00%
2022/01/03	11	36.25	22.1	36.14	35.95	-11.1	2,395	-0.46%
2021/12/30	12	35.58	6	35.78	35.60	6	2,322	0.26%
2021/12/28	1	34.80	0	0.00	34.65	1	2,240	0.04%
2021/12/27	3	34.27	3	34.90	35.35	0	2,221	0.00%
2021/12/24	109	35.40	108	35.02	34.50	1	2,176	0.05%	大買/大賣/
2021/12/23	2	35.15	0	0.00	34.50	2	2,068	0.10%
2021/12/22	2	34.80	1	34.95	35.00	1	2,046	0.05%
2021/12/21	7	35.76	15	35.78	35.60	-8	2,001	-0.40%
2021/12/20	2	35.45	2	35.10	34.85	0	1,886	0.00%
2021/12/17	1.1	35.27	0	0.00	33.80	1.1	1,786	0.06%
2021/12/16	52	35.42	72	35.28	35.60	-20	1,705	-1.17%
2021/12/15	5	33.67	3	34.17	34.30	2	1,379	0.15%
2021/12/14	0	0.00	1	31.20	31.20	-1	1,194	-0.08%
2021/12/13	3	32.08	3	32.93	32.20	0	1,168	0.00%
2021/12/10	3	33.07	3	32.08	33.00	0	1,128	0.00%
2021/12/08	0	30.88	0	0.00	30.70	0	1,019	0.00%
2021/12/07	3	30.80	3	30.80	30.80	0	1,018	0.00%
2021/12/02	0	0.00	1	30.20	30.05	-1	1,009	-0.10%
2021/12/01	1	29.90	10	29.95	30.60	-9	1,006	-0.89%
2021/11/26	21	30.44	0	0.00	30.35	21	886	2.37%
2021/11/24	2	31.90	120	31.57	31.55	-118	853	-13.82%	大賣/鉅額交易
2021/11/23	0	0.00	1	32.75	32.00	-1	842	-0.12%
2021/11/22	1	31.90	25	32.00	32.55	-24	828	-2.90%
2021/11/19	1	32.35	22	31.85	31.80	-21	829	-2.53%
2021/11/18	3	33.23	13	32.89	32.75	-10	811	-1.23%
2021/11/16	1	32.70	65	33.33	32.40	-64	777	-8.23%
2021/11/15	1	33.45	38	33.78	33.30	-37	769	-4.81%
2021/11/12	0	0.00	2	33.80	33.85	-2	751	-0.27%
2021/11/11	2	35.28	112	35.33	34.10	-110	738	-14.89%	大賣/鉅額交易
2021/11/10	104	33.56	0	0.00	34.20	104	671	15.50%	大買/鉅額交易
2021/11/09	0	0.00	55	32.87	32.85	-55	658	-8.35%
2021/11/08	5	32.85	21	32.86	32.85	-16	657	-2.43%
2021/11/05	41	33.56	0	0.00	33.45	41	651	6.29%
2021/11/04	418	33.71	96.1	33.00	33.00	321.9	645	49.89%	大買/鉅額交易
2021/11/02	0.1	31.15	0	0.00	30.95	0.1	609	0.02%
2021/11/01	1	32.50	0	0.00	32.10	1	602	0.17%
2021/10/22	0	0.00	10	30.90	30.85	-10	615	-1.62%
2021/10/21	0	0.00	1	30.85	30.60	-1	623	-0.16%
2021/10/20	1	31.10	0	0.00	30.95	1	630	0.16%
2021/10/19	0	0.00	1	30.20	30.45	-1	630	-0.16%
2021/10/18	1	30.40	0	0.00	30.00	1	629	0.16%
2021/10/08	0	0.00	1	29.05	29.05	-1	755	-0.13%
2021/10/07	1	28.75	0	0.00	28.95	1	790	0.13%
2021/10/06	0	0.00	1.2	28.07	28.00	-1.2	833	-0.15%
2021/10/05	1	27.85	0	0.00	28.15	1	899	0.11%
2021/09/30	0	0.00	0	29.10	29.40	0	1,005	0.00%
2021/09/29	10	28.95	0	0.00	28.85	10	1,034	0.97%
2021/09/27	0	0.00	2	29.55	29.55	-2	1,130	-0.18%
2021/09/24	1	29.20	0	0.00	29.25	1	1,191	0.08%
2021/09/23	1	29.10	0	0.00	29.00	1	1,248	0.08%
2021/09/22	1	28.10	1	28.90	29.10	0	1,333	0.00%
2021/09/14	0	0.00	1	30.50	30.05	-1	2,319	-0.04%
2021/09/13	1	30.50	0	0.00	30.45	1	2,592	0.04%
2021/09/08	0	0.00	1	29.10	29.10	-1	2,991	-0.03%
2021/09/03	0	0.00	1	30.40	30.50	-1	3,050	-0.03%
2021/08/19	0	0.00	1	29.90	30.30	-1	3,239	-0.03%
2021/08/18	1	30.10	0	0.00	30.65	1	3,235	0.03%
2021/08/17	0	0.00	1	30.00	29.55	-1	3,235	-0.03%
2021/08/13	0	0.00	2	30.70	30.20	-2	3,219	-0.06%
2021/08/09	1	31.80	0	0.00	31.40	1	3,281	0.03%
2021/08/06	1.1	32.93	2	32.70	32.70	-0.9	3,302	-0.03%
2021/08/05	0	0.00	1	32.50	32.50	-1	3,298	-0.03%
2021/08/04	1	32.60	0	0.00	32.45	1	3,360	0.03%
2021/08/03	2	32.40	1	32.40	32.10	1	3,422	0.03%
2021/07/30	0	0.00	1	32.35	31.75	-1	3,475	-0.03%
2021/07/29	3	31.57	2	31.98	32.40	1	3,521	0.03%
2021/07/15	1	33.80	1.1	34.64	34.05	-0.1	4,424	0.00%
2021/07/14	10	34.18	1	34.20	33.95	9	4,672	0.19%
2021/07/13	0	0.00	1	33.65	33.65	-1	4,750	-0.02%
2021/07/12	2	34.63	12.1	34.53	34.10	-10.1	4,765	-0.21%
2021/07/09	2	35.90	0	0.00	35.65	2	4,708	0.04%
2021/07/08	0	0.00	1	36.60	36.50	-1	4,707	-0.02%
2021/07/07	1	36.85	3	36.70	37.20	-2	4,697	-0.04%
2021/07/06	1	35.80	0	0.00	35.60	1	4,673	0.02%
2021/07/05	0	0.00	1	36.65	36.60	-1	4,656	-0.02%
2021/07/01	12	36.44	11.1	37.43	36.10	0.9	4,592	0.02%
2021/06/30	2	36.25	1	36.90	36.15	1	4,555	0.02%
2021/06/29	12.1	37.25	1	36.50	36.50	11.1	4,505	0.25%
2021/06/28	10	37.72	24	37.80	37.00	-14	4,427	-0.32%
2021/06/25	120	40.64	135.2	39.30	38.40	-15.2	4,287	-0.35%	大買/大賣/
2021/06/24	9	39.27	31	38.86	38.95	-22	4,039	-0.54%
2021/06/23	47.2	38.73	16	37.88	39.20	31.2	3,882	0.80%
2021/06/22	5	36.39	3	37.03	36.00	2	3,501	0.06%
2021/06/21	11	37.07	18	37.05	37.65	-7	3,237	-0.22%
2021/06/18	1	33.00	0	0.00	34.40	1	2,934	0.03%
2021/06/01	0	0.00	1	30.85	31.25	-1	2,880	-0.03%
2021/05/28	3	29.02	1	29.15	29.90	2	2,805	0.07%
2021/05/26	0	0.00	1	28.30	28.50	-1	2,786	-0.04%
2021/05/25	1	28.80	0	0.00	28.20	1	2,798	0.04%
2021/05/24	0	0.00	1	27.45	28.00	-1	2,791	-0.04%
2021/05/21	1	27.25	0	0.00	27.50	1	2,799	0.04%
2021/05/19	1	27.40	0	0.00	27.55	1	2,804	0.04%
2021/05/18	0	0.00	1	26.80	27.30	-1	2,797	-0.04%
2021/05/17	1	26.65	7	25.99	25.30	-6	2,776	-0.22%
2021/05/14	1	28.00	1	29.20	27.55	0	2,739	0.00%
2021/05/13	2	28.53	0	0.00	28.40	2	2,702	0.07%
2021/05/12	0	0.00	2	31.55	29.40	-2	2,665	-0.08%
2021/05/11	1	32.90	0	0.00	32.00	1	2,599	0.04%
2021/05/10	2	35.90	0	0.00	35.10	2	2,541	0.08%
2021/05/06	0	0.00	9	34.42	34.10	-9	2,485	-0.36%
2021/05/05	1	35.75	2	35.98	34.95	-1	2,431	-0.04%
2021/05/04	12	35.60	2	36.20	35.35	10	2,402	0.42%
2021/04/29	7	38.81	13	40.12	38.30	-6	2,258	-0.27%
2021/04/28	8	41.01	11	40.41	40.00	-3	2,169	-0.14%
2021/04/27	0	0.00	4	40.20	39.85	-4	2,074	-0.19%
2021/04/26	4.4	40.97	25	40.17	41.00	-20.6	1,997	-1.03%
2021/04/23	28	37.60	18.1	36.79	38.35	9.9	1,797	0.55%
2021/04/22	1	35.20	2	35.85	34.90	-1	1,698	-0.06%
2021/04/21	1	36.50	4	36.76	36.20	-3	1,589	-0.19%
2021/04/20	44	36.30	54.5	36.37	35.50	-10.5	1,497	-0.70%
2021/04/19	9.5	34.90	1	35.20	35.20	8.5	1,241	0.68%
2021/04/16	16	31.39	16	31.59	32.00	0	1,153	0.00%
2021/04/13	0	30.55	0	0.00	30.75	0	1,311	0.00%
2021/04/12	0	0.00	0	30.95	30.90	0	1,324	0.00%
2021/04/09	0.2	30.00	6.1	30.38	30.15	-5.8	1,301	-0.45%
2021/04/08	1	30.95	1	31.00	30.50	0	1,295	0.00%
2021/04/07	0	0.00	17	30.10	30.20	-17	1,281	-1.33%
2021/04/01	0	0.00	5	30.26	30.10	-5	1,301	-0.38%
2021/03/31	0	0.00	20	30.20	30.35	-20	1,326	-1.51%
2021/03/29	0	0.00	18	30.75	30.70	-18	1,293	-1.39%
2021/03/26	0	0.00	0.4	30.50	30.65	-0.4	1,299	-0.03%
2021/03/24	2	30.30	0	0.00	30.30	2	1,283	0.16%
2021/03/22	50	31.67	1	30.15	31.25	49	1,282	3.82%
2021/03/19	0	0.00	1	30.90	30.45	-1	1,248	-0.08%
2021/03/18	1	30.65	2	31.03	30.85	-1	1,258	-0.08%
2021/03/15	5	30.20	0	0.00	30.05	5	1,195	0.42%
2021/03/11	11	30.10	32	30.04	30.60	-21	1,193	-1.76%
2021/03/10	5	29.40	5	29.40	29.40	0	1,151	0.00%
2021/03/09	0	0.00	2	29.00	29.00	-2	1,147	-0.17%
2021/03/05	0	0.00	1.2	29.29	29.25	-1.2	1,140	-0.11%
2021/03/03	1	29.75	1	29.90	29.70	0	1,156	0.00%
2021/03/02	5	30.05	3	30.18	29.95	2	1,158	0.17%
2021/02/25	5	30.10	0	0.00	30.00	5	1,142	0.44%
2021/02/24	4	29.60	6	29.40	29.35	-2	1,143	-0.17%
2021/02/23	1	29.80	1	30.20	29.75	0	1,188	0.00%
2021/02/22	6	29.18	0	0.00	30.00	6	1,246	0.48%
2021/02/19	0	0.00	1	28.40	28.80	-1	1,237	-0.08%
2021/02/18	2	28.25	0	0.00	28.30	2	1,238	0.16%
2021/02/17	2	27.35	3.1	27.82	27.90	-1.1	1,233	-0.09%
2021/02/05	1	27.20	0	0.00	27.30	1	1,241	0.08%
2021/02/04	0	0.00	1	27.15	27.30	-1	1,241	-0.08%
2021/02/02	1	27.30	0	0.00	27.55	1	1,259	0.08%
2021/02/01	6	27.06	4	27.25	27.25	2	1,257	0.16%
2021/01/29	3	27.83	1	28.20	27.65	2	1,248	0.16%
2021/01/28	1	27.95	3	28.00	28.05	-2	1,241	-0.16%
2021/01/27	1	28.20	3	28.28	28.25	-2	1,234	-0.16%
2021/01/26	4	28.13	0	0.00	28.40	4	1,234	0.32%
2021/01/25	0	0.00	1	29.15	28.50	-1	1,227	-0.08%
2021/01/22	4	28.31	3	28.90	28.75	1	1,223	0.08%
2021/01/21	12	29.02	0	0.00	28.35	12	1,206	0.99%
2021/01/20	6	29.07	1	29.35	28.70	5	1,193	0.42%
2021/01/19	3	30.15	1	30.20	30.10	2	1,178	0.17%
2021/01/18	2	29.80	3	30.10	30.40	-1	1,189	-0.08%
2021/01/15	7	30.04	9	30.39	30.10	-2	1,164	-0.17%
2021/01/13	13.5	29.74	0	0.00	29.95	13.5	1,107	1.22%
2021/01/12	1	30.20	0	0.00	30.20	1	1,091	0.09%
2021/01/11	0	0.00	0.1	31.05	30.90	-0.1	1,068	-0.01%
2021/01/08	2	31.55	1	32.00	31.80	1	1,051	0.10%
2021/01/07	3	31.53	9	32.29	32.55	-6	1,020	-0.59%
2021/01/06	8	31.59	25	31.70	32.15	-17	946	-1.79%
2021/01/05	5	29.42	0	0.00	30.00	5	800	0.62%
2021/01/04	2	29.08	1	28.90	28.85	1	757	0.13%
2020/12/31	4	28.90	6	28.85	28.85	-2	745	-0.27%
2020/12/30	2	28.85	1	29.38	28.75	1	736	0.13%
2020/12/29	6.6	28.96	6	29.13	29.00	0.6	724	0.08%
2020/12/28	4	28.21	7	28.40	28.15	-3	683	-0.44%
2020/12/25	1	27.20	4	28.10	28.20	-3	669	-0.45%
2020/12/23	0	0.00	1	27.55	27.35	-1	637	-0.16%
2020/12/22	1	28.15	18	28.09	27.45	-17	641	-2.65%
2020/12/21	1	27.50	0	0.00	27.45	1	621	0.16%
2020/12/18	6	27.99	0	0.00	27.90	6	615	0.97%
2020/12/16	0	0.00	1	28.00	27.95	-1	592	-0.17%
2020/12/15	1	27.60	2	27.70	27.70	-1	592	-0.17%
2020/12/11	3	27.03	0	0.00	27.00	3	586	0.51%
2020/12/10	1	27.50	0	0.00	27.45	1	579	0.17%
2020/12/09	1	28.30	3	27.95	27.75	-2	578	-0.35%
2020/12/08	2	28.00	0	0.00	27.95	2	567	0.35%
2020/12/07	2	28.25	0	0.00	28.20	2	555	0.36%
2020/12/04	10	28.43	0	0.00	28.50	10	542	1.84%
2020/12/03	0	0.00	0.1	28.35	28.40	-0.1	538	-0.01%
2020/12/02	0	0.00	5.5	28.49	28.55	-5.5	537	-1.03%
2020/12/01	2	28.85	0	0.00	28.40	2	535	0.37%
2020/11/30	4	28.65	0	0.00	28.50	4	538	0.74%
2020/11/27	2	29.00	0	0.00	29.20	2	523	0.38%
2020/11/26	10	28.90	0	0.00	28.70	10	513	1.95%
2020/11/25	1	28.20	7	28.60	28.20	-6	524	-1.14%
2020/11/24	1	28.50	61	28.60	28.50	-60	516	-11.61%
2020/11/20	21	29.53	2	29.65	29.20	19	495	3.84%
2020/11/19	71	28.89	4.3	29.18	29.10	66.7	444	15.01%
2020/11/18	5	27.40	0	0.00	27.40	5	372	1.34%
2020/11/16	0	0.00	1	27.25	26.80	-1	374	-0.27%
2020/11/13	1	27.00	1	27.05	27.05	0	393	0.00%
2020/11/10	21	26.88	0.1	26.70	26.70	20.9	414	5.05%
2020/10/30	2	25.50	0	0.00	25.40	2	405	0.49%
2020/10/29	0	0.00	1	25.80	25.60	-1	406	-0.25%
2020/10/28	2	26.25	0	0.00	26.00	2	407	0.49%
2020/10/27	0	0.00	1	26.05	26.05	-1	406	-0.25%
2020/10/26	1	26.25	0	0.00	26.00	1	408	0.24%
2020/10/22	2	25.78	2	25.65	25.50	0	402	0.00%
2020/10/20	1	26.20	0	0.00	25.75	1	431	0.23%
2020/10/19	0	26.00	1	26.10	26.00	-1	435	-0.23%
2020/10/16	1	26.35	0	0.00	26.00	1	450	0.22%
2020/10/08	0	26.15	0	0.00	26.10	0	493	0.01%
2020/10/07	0	0.00	1	26.10	26.05	-1	500	-0.20%
2020/10/06	1	26.15	0	0.00	25.90	1	514	0.19%
2020/09/30	0	0.00	5	26.00	25.90	-5	565	-0.88%
2020/09/29	0	0.00	0.3	26.00	25.90	-0.3	572	-0.05%
2020/09/28	0	0.00	0.3	26.00	25.85	-0.3	583	-0.05%
2020/09/24	3	26.28	1	26.30	26.20	2	601	0.33%
2020/09/23	1	26.85	0	0.00	26.90	1	604	0.17%
2020/09/17	0	0.00	2	27.70	27.80	-2	663	-0.30%
2020/09/16	0	0.00	1	27.05	27.65	-1	662	-0.15%
2020/09/15	1	26.90	0	0.00	26.95	1	652	0.15%
2020/09/07	0	0.00	1	27.45	27.40	-1	701	-0.14%
2020/09/04	1	27.35	0	0.00	27.35	1	713	0.14%
2020/09/03	2	27.60	0	0.00	27.60	2	722	0.28%
2020/09/01	0	0.00	1	27.40	27.40	-1	740	-0.14%
2020/08/31	3	27.47	0	0.00	27.60	3	753	0.40%
2020/08/27	0	0.00	1	27.25	27.20	-1	799	-0.13%
2020/08/26	1	26.85	0	0.00	27.15	1	822	0.12%
2020/08/25	1	26.75	1	26.70	26.60	0	883	0.00%
2020/08/20	0	0.00	1	27.35	26.20	-1	1,075	-0.09%
2020/08/19	1	30.25	0	0.00	30.15	1	1,059	0.09%
2020/08/18	2	29.95	0	0.00	29.95	2	1,039	0.19%
2020/08/17	2	30.00	0	0.00	29.80	2	1,030	0.19%
2020/08/14	0	0.00	12.1	28.78	28.85	-12.1	1,014	-1.19%
2020/08/13	0	0.00	5	28.90	28.75	-5	1,015	-0.49%
2020/08/12	0	0.00	1.1	28.81	28.85	-1.1	1,016	-0.11%
2020/08/11	2	29.10	5	29.05	28.90	-3	1,019	-0.29%
2020/08/10	17	29.46	0	0.00	29.30	17	1,021	1.66%
2020/08/06	0.1	29.15	6	29.29	29.15	-6	1,032	-0.58%
2020/08/05	1	29.55	0	0.00	29.50	1	1,043	0.10%
2020/08/03	0	0.00	1	29.10	28.85	-1	1,060	-0.09%
2020/07/31	1	29.20	1	29.05	29.05	0	1,058	0.00%
2020/07/30	1	28.85	0	0.00	28.85	1	1,058	0.09%
2020/07/27	0	0.00	1	30.20	29.00	-1	1,059	-0.09%
2020/07/24	2	30.35	1	30.60	30.00	1	1,055	0.09%
2020/07/23	1	30.20	2	30.05	30.05	-1	1,065	-0.09%
2020/07/22	0	0.00	1	29.95	30.10	-1	1,062	-0.09%
2020/07/21	1	30.05	0	29.70	29.90	1	1,046	0.10%
2020/07/20	0	0.00	0	29.80	29.90	0	1,042	0.00%
2020/07/14	1	30.25	0	0.00	30.25	1	1,016	0.10%
2020/07/10	0	0.00	1	31.25	30.50	-1	1,006	-0.10%
2020/07/09	1	30.60	1	31.25	31.40	0	1,006	0.00%
2020/07/08	0	0.00	1	30.50	30.20	-1	976	-0.10%
2020/07/07	1.1	30.96	0	0.00	30.35	1.1	969	0.11%
2020/07/03	0	0.00	3	30.57	30.15	-3	950	-0.32%
2020/07/02	2	30.08	0	0.00	30.00	2	949	0.21%
2020/07/01	2	29.90	0	0.00	29.80	2	951	0.21%
2020/06/29	0	0.00	1	29.85	29.75	-1	952	-0.10%
2020/06/24	3	30.35	2	30.55	30.15	1	953	0.10%
2020/06/17	1	30.00	0	0.00	29.75	1	956	0.10%
2020/06/12	2	29.20	0	0.00	29.70	2	983	0.20%
2020/06/11	8	30.38	0	0.00	30.15	8	996	0.80%
2020/06/10	2	31.25	0	0.00	30.70	2	1,000	0.20%
2020/06/09	1	31.40	0	0.00	31.00	1	1,031	0.10%
2020/06/08	1	31.90	0	0.00	31.85	1	1,049	0.10%
2020/06/04	4	32.90	3	33.02	32.80	1	1,034	0.10%
2020/06/03	1	31.65	2	31.55	31.55	-1	999	-0.10%
2020/06/02	3	31.67	2	31.95	31.80	1	986	0.10%
2020/06/01	4	32.09	4.3	32.22	32.15	-0.3	971	-0.03%
2020/05/29	1	30.00	0	0.00	29.65	1	915	0.11%
2020/05/28	7	30.46	6	30.03	30.00	1	906	0.11%
2020/05/27	1	30.45	7	30.29	30.70	-6	833	-0.72%
2020/05/26	1	28.15	0	0.00	27.95	1	740	0.14%
2020/05/25	0	0.00	5	28.00	27.95	-5	738	-0.68%
2020/05/22	0	0.00	1	28.30	28.35	-1	739	-0.14%
2020/05/21	2.3	28.76	0	0.00	28.65	2.3	737	0.31%
2020/05/14	1	28.70	1	29.10	28.60	0	734	0.00%
2020/05/13	4	29.10	0	0.00	29.05	4	726	0.55%
2020/05/12	1	29.50	0	0.00	29.00	1	724	0.14%
2020/05/11	3	29.08	1	28.90	29.00	2	714	0.28%
2020/05/08	1	29.20	1	28.80	29.00	0	715	0.00%
2020/05/05	5	28.65	5	28.65	28.65	0	766	0.00%
2020/04/30	1	28.85	0	0.00	29.05	1	779	0.13%
2020/04/29	0	0.00	2	28.88	28.80	-2	798	-0.25%
2020/04/28	1	27.75	1	27.70	28.95	0	801	0.00%
2020/04/24	1	27.30	0	0.00	27.35	1	794	0.13%
2020/04/23	0	0.00	1	27.80	27.40	-1	801	-0.12%
2020/04/22	0	0.00	6	26.75	27.20	-6	834	-0.72%
2020/04/10	0	0.00	2.3	26.77	26.75	-2.3	803	-0.29%
2020/04/09	0	0.00	0	26.55	26.55	0	810	0.00%
2020/04/07	1	26.25	0	0.00	26.10	1	812	0.12%
2020/04/06	0	0.00	2	25.15	25.70	-2	811	-0.25%
2020/03/25	6	23.96	0	0.00	24.35	6	853	0.70%
2020/03/24	0	0.00	4	21.88	22.15	-4	845	-0.47%
2020/03/23	4	20.33	0	0.00	20.15	4	819	0.49%
2020/03/20	1	22.35	0	0.00	22.35	1	817	0.12%
2020/03/18	0	0.00	3	24.40	24.50	-3	786	-0.38%
2020/03/13	0	0.00	2	25.33	26.80	-2	740	-0.27%
2020/03/12	1	28.00	0	0.00	28.00	1	701	0.14%
2020/03/11	0	0.00	1	29.80	29.40	-1	673	-0.15%
2020/03/10	1	29.45	0	0.00	29.50	1	679	0.15%
2020/03/09	0	0.00	1	29.90	29.95	-1	669	-0.15%
2020/03/06	1	30.50	0	0.00	30.60	1	658	0.15%
2020/03/03	1	31.15	1	31.00	31.00	0	660	0.00%
2020/03/02	2	30.48	0	0.00	30.60	2	673	0.30%
2020/02/24	0	32.15	50	32.20	32.15	-50	654	-7.64%
2020/02/19	0	32.50	0	0.00	32.50	0	649	0.00%
2020/02/13	0	32.50	0	0.00	32.50	0	653	0.00%
2020/02/12	2	32.55	6	32.54	32.55	-4	654	-0.61%
2020/02/11	0	0.00	1	32.50	32.50	-1	650	-0.15%
2020/02/10	6	32.00	0	0.00	31.80	6	645	0.93%
2020/02/07	5	32.70	11	32.84	32.70	-6	641	-0.93%
2020/02/06	6	33.30	0	0.00	33.30	6	623	0.96%
2020/02/05	1	30.00	0	0.00	30.30	1	577	0.17%
2020/02/04	0	0.00	2	29.75	30.40	-2	570	-0.35%
2020/02/03	4	28.91	2	28.70	28.90	2	556	0.36%
2020/01/31	0	0.00	15	31.80	31.85	-15	531	-2.82%
2020/01/30	1	32.70	0	0.00	32.30	1	523	0.19%
2020/01/17	2	36.23	2	36.28	36.00	0	500	0.00%
2020/01/16	2	36.58	2	36.63	36.40	0	500	0.00%
2020/01/15	1	35.70	0	0.00	35.70	1	478	0.21%
2020/01/14	0	0.00	1	35.95	35.80	-1	478	-0.21%
2020/01/10	1	35.75	1	35.85	35.80	0	477	0.00%
2020/01/09	1	35.90	0	0.00	35.70	1	477	0.21%
2020/01/08	1	35.40	1	36.05	35.40	0	480	0.00%
2020/01/07	1	36.15	0	0.00	36.05	1	473	0.21%
2020/01/03	5	37.05	0	0.00	36.75	5	475	1.05%
2020/01/02	5	37.05	0.1	37.00	37.20	4.9	471	1.05%
2019/12/31	7	37.06	3	37.32	37.05	4	478	0.84%
2019/12/30	1	37.00	1	37.10	36.80	0	471	0.00%
2019/12/27	4	37.28	2	37.45	37.00	2	468	0.43%
2019/12/26	4	37.30	2	37.45	37.10	2	466	0.43%
2019/12/25	4	37.68	3	37.65	37.60	1	463	0.22%
2019/12/24	6	37.87	7	37.95	38.00	-1	456	-0.22%
2019/12/23	2.1	36.62	4	36.81	36.75	-2	403	-0.48%
2019/12/18	17	36.50	1	36.70	36.35	16	403	3.97%
2019/12/17	2	36.68	2	36.68	36.55	0	402	0.00%
2019/12/13	1	35.95	0	0.00	35.95	1	386	0.26%
2019/12/12	1	36.30	1	36.50	36.25	0	386	0.00%
2019/12/11	3	36.37	2	36.60	36.25	1	384	0.26%
2019/12/10	0	0.00	1	36.80	36.70	-1	383	-0.26%
2019/12/09	1	36.30	0	0.00	36.40	1	384	0.26%
2019/12/06	1	36.55	1	36.95	36.55	0	385	0.00%
2019/12/05	2	36.95	0	0.00	36.75	2	390	0.51%
2019/12/02	3	37.23	0	0.00	37.05	3	400	0.75%
2019/11/29	2	37.90	6	38.11	37.65	-4	400	-1.00%
2019/11/27	1	37.35	5	37.30	37.45	-4	391	-1.02%
2019/11/26	1	36.10	0	0.00	36.20	1	377	0.26%
2019/11/25	0	0.00	1	36.35	36.15	-1	379	-0.26%
2019/11/22	0	0.00	4	36.10	36.30	-4	379	-1.05%
2019/11/21	0	0.00	1.2	35.17	35.30	-1.2	376	-0.32%
2019/11/20	3	35.48	0	0.00	35.20	3	377	0.79%
2019/11/19	10.4	35.85	1	35.90	35.65	9.4	378	2.49%
2019/11/18	4	35.64	0	0.00	35.50	4	378	1.06%
2019/11/15	0	0.00	5	35.85	35.80	-5	381	-1.31%
2019/11/14	3	36.32	0	0.00	36.05	3	378	0.79%
2019/11/13	1	36.80	0	0.00	36.75	1	384	0.26%
2019/11/12	1	37.05	0	0.00	37.10	1	389	0.26%
2019/11/11	1	37.30	1	37.19	37.00	0	399	-0.01%
2019/11/08	0	0.00	3	37.75	37.80	-3	402	-0.75%
2019/11/07	2	37.75	1	38.30	37.70	1	402	0.25%
2019/11/06	1	38.10	1	38.35	37.80	0	404	0.00%
2019/11/05	1	37.90	2	38.08	38.10	-1	407	-0.25%
2019/11/04	3	37.87	1	38.10	37.85	2	414	0.48%
2019/10/31	1	37.70	0	0.00	37.75	1	428	0.23%
2019/10/30	2	37.85	1	38.00	37.85	1	432	0.23%
2019/10/29	0	0.00	3	38.30	38.05	-3	435	-0.69%
2019/10/28	1	38.45	0	0.00	38.30	1	462	0.22%
2019/10/23	1	38.55	2	38.70	38.70	-1	488	-0.20%
2019/10/22	1	37.95	3	38.13	37.90	-2	479	-0.42%
2019/10/17	1	37.80	5	38.07	37.85	-4	497	-0.80%
2019/10/16	1	38.05	2	37.93	37.70	-1	496	-0.20%
2019/10/15	2	37.33	5	37.48	37.50	-3	494	-0.61%
2019/10/14	2	37.40	3	37.60	37.45	-1	500	-0.20%
2019/10/09	1	37.25	2	37.00	37.00	-1	498	-0.20%
2019/10/08	1	37.30	2	37.53	37.45	-1	499	-0.20%
2019/10/07	2	37.30	2	37.10	37.10	0	508	0.00%
2019/10/04	3	37.50	0	0.00	37.10	3	502	0.60%
2019/10/02	1	37.50	0	0.00	37.45	1	512	0.20%
2019/10/01	2	37.75	1	37.95	37.70	1	512	0.19%
2019/09/27	1	38.65	0	0.00	37.70	1	512	0.20%
2019/09/25	2	38.73	2	38.95	38.85	0	544	0.00%
2019/09/24	4	39.19	2	39.58	38.50	2	551	0.36%
2019/09/23	2	39.30	0	0.00	39.30	2	608	0.33%
2019/09/20	1	39.30	3	39.45	39.50	-2	609	-0.33%
2019/09/19	1	39.40	0	0.00	39.20	1	614	0.16%
2019/09/18	2	39.30	2	39.50	39.20	0	624	0.00%
2019/09/17	2	39.28	2	39.20	39.20	0	644	0.00%
2019/09/16	1	39.45	1	39.65	39.55	0	676	0.00%
2019/09/12	0	0.00	1	39.60	39.70	-1	680	-0.15%
2019/09/11	0	0.00	1	39.35	39.30	-1	683	-0.15%
2019/09/10	2	39.23	0	0.00	39.15	2	687	0.29%
2019/09/09	6.1	39.41	5	39.35	39.35	1.1	687	0.16%
2019/09/06	5	39.81	5	39.93	39.95	0	690	0.00%
2019/09/04	1	40.60	8	40.51	40.50	-7	696	-1.01%
2019/09/02	0	0.00	1	40.45	40.50	-1	696	-0.14%
2019/08/30	1	40.05	1	40.20	39.95	0	696	0.00%
2019/08/26	1	40.00	4	39.85	39.90	-3	728	-0.41%
2019/08/22	0	0.00	4	40.50	40.65	-4	753	-0.53%
2019/08/21	0	0.00	5	40.45	40.30	-5	797	-0.63%
2019/08/19	1	40.20	0	0.00	40.35	1	797	0.13%
2019/08/16	1	39.35	3	40.03	40.05	-2	799	-0.25%
2019/08/15	3	39.40	2.2	39.55	39.35	0.9	793	0.11%
2019/08/14	6	40.34	0	0.00	39.85	6	792	0.76%
2019/08/13	1	39.80	1	39.95	39.85	0	791	0.00%
2019/08/08	0	0.00	1	40.65	40.40	-1	802	-0.12%
2019/08/07	5	40.43	0	0.00	40.30	5	811	0.62%
2019/08/06	0	0.00	0.5	40.10	40.10	-0.5	816	-0.06%
2019/08/02	9	41.74	2	41.75	41.70	7	826	0.85%
2019/08/01	1	41.60	0	0.00	41.85	1	844	0.12%
2019/07/31	2	42.38	1	42.45	42.35	1	856	0.12%
2019/07/30	3	42.72	6	43.25	42.60	-3	859	-0.35%
2019/07/29	1	43.50	8	43.43	43.50	-7	842	-0.83%
2019/07/26	0	0.00	9	43.11	43.00	-9	830	-1.08%
2019/07/25	0	0.00	1	42.75	42.90	-1	833	-0.12%
2019/07/23	3	42.63	0	0.00	42.50	3	858	0.35%
2019/07/22	2	42.83	5	42.38	42.80	-3	866	-0.35%
2019/07/19	2	42.00	3	41.90	41.95	-1	894	-0.11%
2019/07/18	1	41.90	0	0.00	41.85	1	928	0.11%
2019/07/17	1	42.15	0	0.00	42.00	1	941	0.11%
2019/07/16	3	41.85	0	0.00	41.90	3	978	0.31%
2019/07/12	1	42.00	1	42.30	42.30	0	1,219	0.00%
2019/07/11	9	41.96	1	41.80	41.80	8	1,241	0.64%
2019/07/10	0.9	42.35	0	0.00	42.35	0.9	1,236	0.08%
2019/07/09	3	42.18	0	0.00	42.30	3	1,244	0.24%
2019/07/08	4	42.64	0	0.00	42.50	4	1,248	0.32%
2019/07/05	2	43.23	1	43.45	43.35	1	1,250	0.08%
2019/07/04	3	43.13	2	43.33	43.20	1	1,251	0.08%
2019/07/03	5	43.20	0	0.00	43.00	5	1,265	0.39%
2019/07/02	0	0.00	2	43.45	44.15	-2	1,276	-0.16%
2019/07/01	6	42.93	2	43.08	42.90	4	1,303	0.31%
2019/06/28	2	43.45	22	43.47	42.80	-20	1,304	-1.53%
2019/06/27	3.8	41.84	3	42.03	42.10	0.8	1,281	0.06%
2019/06/26	4	41.65	1	42.25	41.70	3	1,293	0.23%
2019/06/25	2.2	42.26	1	42.95	42.10	1.2	1,302	0.09%
2019/06/24	3	42.73	0	0.00	43.00	3	1,300	0.23%
2019/06/21	0	0.00	8	42.74	42.80	-8	1,286	-0.62%
2019/06/20	1	41.95	0	0.00	41.90	1	1,261	0.08%
2019/06/19	2	41.70	1	41.75	41.65	1	1,285	0.08%
2019/06/14	1	41.80	3	42.38	41.80	-2	1,326	-0.15%
2019/06/13	0	0.00	1	42.60	42.40	-1	1,328	-0.08%
2019/06/12	4	41.30	3	41.48	41.70	1	1,319	0.08%
2019/06/11	3	41.17	3	41.25	41.15	0	1,326	0.00%
2019/06/10	2	41.50	2	41.58	41.60	0	1,331	0.00%
2019/06/06	6	41.20	0	0.00	41.15	6	1,342	0.45%
2019/06/05	4	41.71	2	41.93	41.50	2	1,340	0.15%
2019/06/04	3	41.80	0	0.00	41.70	3	1,336	0.22%
2019/06/03	1	42.15	0	0.00	42.05	1	1,349	0.07%
2019/05/31	3	42.20	0	0.00	42.10	3	1,347	0.22%
2019/05/30	3	42.03	0	0.00	42.05	3	1,345	0.22%
2019/05/29	1	41.10	3	41.68	42.00	-2	1,349	-0.15%
2019/05/28	2	41.33	7	41.70	41.55	-5	1,344	-0.37%
2019/05/23	1	39.30	0	0.00	39.20	1	1,459	0.07%
2019/05/22	1	39.85	0	0.00	39.90	1	1,477	0.07%
2019/05/20	1	39.50	0	0.00	39.30	1	1,534	0.07%
2019/05/16	1	41.10	0	0.00	40.60	1	1,606	0.06%
2019/05/15	0	0.00	2	41.60	41.50	-2	1,627	-0.12%
2019/05/14	0	0.00	23	40.39	40.55	-23	1,656	-1.39%
2019/05/13	1	40.30	3	40.52	39.80	-2	1,720	-0.12%
2019/05/10	1	40.45	0	0.00	40.10	1	1,743	0.06%
2019/05/09	4	40.54	0	0.00	39.85	4	1,865	0.21%
2019/05/08	1	41.65	3	41.80	41.45	-2	1,863	-0.11%
2019/05/07	1	42.05	1	42.50	42.10	0	2,100	0.00%
2019/05/06	3	41.87	0	0.00	41.80	3	2,237	0.13%
2019/05/03	0	0.00	3	42.93	42.65	-3	2,237	-0.13%
2019/05/02	8	42.46	2	42.95	42.45	6	2,236	0.27%
2019/04/30	6	42.09	3	42.25	42.30	3	2,227	0.13%
2019/04/29	4	43.60	3	43.30	43.00	1	2,213	0.05%
2019/04/26	2	44.78	1	45.15	44.35	1	2,199	0.05%
2019/04/25	4	45.55	4	45.96	45.60	0	2,193	0.00%
2019/04/24	2	45.33	7	44.78	45.70	-5	2,168	-0.23%
2019/04/22	7	45.43	9	45.24	45.25	-2	2,133	-0.09%
2019/04/19	22	46.39	15	46.30	45.30	7	2,131	0.33%
2019/04/18	5	43.52	9	44.04	44.25	-4	1,926	-0.21%
2019/04/17	4	43.91	8	44.06	43.70	-4	1,890	-0.21%
2019/04/15	1	42.95	0	0.00	43.35	1	1,866	0.05%
2019/04/12	6	42.48	0.6	42.40	42.40	5.4	1,864	0.29%
2019/04/11	1	43.00	5.1	43.00	43.00	-4.1	1,857	-0.22%
2019/04/10	0.6	43.30	0	0.00	43.55	0.6	1,847	0.03%
2019/04/09	3	43.63	1	43.85	43.75	2	1,842	0.11%
2019/04/08	3	44.27	5	44.74	44.25	-2	1,828	-0.11%
2019/04/03	1	43.80	5	43.78	44.30	-4	1,800	-0.22%
2019/04/02	5	42.85	4	43.09	43.00	1	1,749	0.06%
2019/04/01	3	43.02	5	43.29	43.20	-2	1,737	-0.12%
2019/03/29	1	42.05	2	42.28	42.20	-1	1,697	-0.06%
2019/03/28	1	41.90	1	42.20	41.70	0	1,685	0.00%
2019/03/27	1	41.25	1	41.50	41.35	0	1,677	0.00%
2019/03/25	4	41.25	8	41.21	41.15	-4	1,675	-0.24%
2019/03/22	55	43.00	2	42.20	41.95	53	1,673	3.17%
2019/03/21	0	0.00	6	42.21	42.70	-6	1,691	-0.35%
2019/03/18	3	41.15	1	41.15	41.00	2	1,669	0.12%
2019/03/15	2	41.13	3	41.50	41.50	-1	1,673	-0.06%
2019/03/14	4	41.21	1	41.45	41.25	3	1,670	0.18%
2019/03/13	2	42.18	0	0.00	41.90	2	1,673	0.12%
2019/03/12	1	42.25	2	42.53	42.50	-1	1,674	-0.06%
2019/03/11	0	0.00	1	42.20	42.10	-1	1,686	-0.06%
2019/03/08	2	41.73	0	0.00	41.80	2	1,723	0.12%
2019/03/07	6	42.85	0	0.00	42.10	6	1,731	0.35%
2019/03/06	2	43.40	1	43.50	43.45	1	1,744	0.06%
2019/03/05	2	43.93	0	0.00	43.50	2	1,753	0.11%
2019/03/04	1	43.10	2	43.80	44.20	-1	1,751	-0.06%
2019/02/27	2	43.13	20	43.30	43.00	-18	1,740	-1.03%
2019/02/26	1	44.10	0	0.00	43.90	1	1,728	0.06%
2019/02/25	6	44.31	6	44.38	44.40	0	1,729	0.00%
2019/02/22	22	46.08	5	46.32	44.60	17	1,767	0.96%
2019/02/20	5	44.41	5	44.60	44.75	0	1,636	0.00%
2019/02/19	0	0.00	8	44.84	44.95	-8	1,653	-0.48%
2019/02/18	2	44.30	1	44.40	44.10	1	1,686	0.06%
2019/02/15	0	0.00	2	44.83	45.10	-2	1,663	-0.12%
2019/02/14	8	44.16	4	44.59	44.25	4	1,605	0.25%
2019/02/13	1	44.55	10	44.25	44.40	-9	1,583	-0.57%
2019/02/12	1	44.90	9	44.94	44.75	-8	1,546	-0.52%
2019/02/11	0	0.00	3	43.05	43.70	-3	1,479	-0.20%
2019/01/30	3	43.67	4	44.43	43.30	-1	1,448	-0.07%
2019/01/29	1	43.30	5	43.10	43.50	-4	1,323	-0.30%
2019/01/28	10	43.89	6	43.88	43.75	4	1,301	0.31%
2019/01/25	18	42.42	51	42.58	43.70	-33	1,059	-3.11%
2019/01/24	0	0.00	1	39.30	39.75	-1	935	-0.11%
2019/01/23	2	38.98	1	39.25	39.00	1	939	0.11%
2019/01/22	1	39.05	0	0.00	39.00	1	951	0.11%
2019/01/21	1	39.20	2	39.33	39.20	-1	957	-0.10%
2019/01/18	1	39.05	1	39.25	39.05	0	961	0.00%
2019/01/17	2	39.05	0	0.00	39.00	2	978	0.20%
2019/01/16	0	0.00	1	40.15	39.40	-1	978	-0.10%
2019/01/15	2	39.75	1	39.80	39.35	1	969	0.10%
2019/01/14	0	0.00	2	39.55	39.65	-2	974	-0.21%
2019/01/11	4	40.25	4	40.05	39.30	0	1,012	0.00%
2019/01/10	0	0.00	2	38.18	38.70	-2	986	-0.20%
2019/01/09	1	37.80	1	38.00	37.80	0	991	0.00%
2019/01/08	1	37.35	0	0.00	37.40	1	1,002	0.10%
2019/01/07	2	36.73	2	36.93	36.75	0	1,008	0.00%
2019/01/04	2	37.03	0	0.00	36.60	2	1,035	0.19%
2018/12/28	4	37.58	4	37.78	37.60	0	1,112	0.00%
2018/12/26	1	38.20	1	38.35	37.65	0	1,150	0.00%
2018/12/24	1	38.50	1	38.70	38.70	0	1,165	0.00%
2018/12/22	1	38.15	1	38.30	38.55	0	1,168	0.00%
2018/12/21	0	0.00	4.1	38.37	38.30	-4.1	1,175	-0.34%
2018/12/18	3	39.45	1	39.50	39.00	2	1,226	0.16%
2018/12/17	2	39.70	4	39.94	40.10	-2	1,226	-0.16%
2018/12/14	4	40.45	3	41.08	39.80	1	1,227	0.08%
2018/12/13	1	39.95	2	40.05	40.00	-1	1,192	-0.08%
2018/12/12	0	0.00	1	39.50	39.25	-1	1,187	-0.08%
2018/12/10	1	38.65	0	0.00	38.65	1	1,188	0.08%
2018/12/07	0	0.00	1	38.70	38.60	-1	1,179	-0.08%
2018/12/06	2	38.25	0	0.00	37.80	2	1,184	0.17%
2018/12/05	1	39.95	1	40.30	39.70	0	1,184	0.00%
2018/12/04	1	41.00	1	41.50	40.90	0	1,209	0.00%
2018/12/03	5	40.63	5.6	40.80	40.60	-0.6	1,213	-0.05%
2018/11/30	0	0.00	1	39.60	39.60	-1	1,190	-0.08%
2018/11/29	14	40.00	14	39.73	39.30	0	1,181	0.00%
2018/11/27	0	0.00	2	38.18	38.40	-2	1,164	-0.17%
2018/11/26	0	0.00	2	37.95	37.95	-2	1,164	-0.17%
2018/11/22	4	38.14	1	38.95	37.50	3	1,178	0.25%
2018/11/21	4	39.45	3	40.00	38.60	1	1,182	0.08%
2018/11/20	1	38.15	2	38.48	38.75	-1	1,148	-0.09%
2018/11/19	1	38.40	1	38.75	38.50	0	1,146	0.00%
2018/11/16	4	38.49	6	38.41	37.85	-2	1,144	-0.17%
2018/11/15	0	0.00	4	37.88	39.15	-4	1,111	-0.36%
2018/11/14	5	35.50	1	35.55	35.60	4	1,062	0.38%
2018/11/12	0	0.00	2	35.35	35.35	-2	1,090	-0.18%
2018/11/09	1	34.95	2	35.18	35.00	-1	1,106	-0.09%
2018/11/08	2	35.18	4	35.33	35.00	-2	1,124	-0.18%
2018/11/07	1	34.45	1	34.40	34.75	0	1,142	0.00%
2018/11/06	4	34.11	0	0.00	34.05	4	1,240	0.32%
2018/11/05	0.9	35.00	0	0.00	35.00	0.9	1,260	0.07%
2018/11/02	12	35.13	11	35.48	35.10	1	1,297	0.08%
2018/11/01	0	0.00	16	35.38	35.60	-16	1,333	-1.20%
2018/10/31	0	0.00	2	34.58	34.85	-2	1,334	-0.15%
2018/10/29	3	32.80	0	0.00	32.55	3	1,345	0.22%
2018/10/25	6	33.93	3	33.85	33.40	3	1,441	0.21%
2018/10/24	2.6	34.50	7.2	35.08	35.00	-4.6	1,471	-0.31%
2018/10/22	0	0.00	1	35.40	35.40	-1	1,603	-0.06%
2018/10/19	2	35.25	3	35.13	34.60	-1	1,640	-0.06%
2018/10/18	1	34.50	0	0.00	34.60	1	1,620	0.06%
2018/10/17	6	35.47	1	35.60	35.40	5	1,645	0.30%
2018/10/16	0	0.00	4	35.50	35.10	-4	1,699	-0.24%
2018/10/15	3	33.48	0	0.00	33.95	3	1,728	0.17%
2018/10/12	0	0.00	4	32.14	33.80	-4	1,746	-0.23%
2018/10/11	7	33.35	3	33.35	33.30	4	1,777	0.23%
2018/10/09	4	37.88	3	36.90	36.95	1	1,791	0.06%
2018/10/05	1	40.10	0	0.00	39.50	1	1,835	0.05%
2018/10/03	1	41.75	1	42.40	41.75	0	1,889	0.00%
2018/10/01	0	0.00	0.2	42.20	42.15	-0.2	1,977	-0.01%
2018/09/27	0	0.00	0.1	42.10	42.10	-0.1	2,167	0.00%
2018/09/26	2	42.78	0	0.00	42.40	2	2,227	0.09%
2018/09/25	2	43.55	3	43.55	43.50	-1	2,305	-0.04%
2018/09/21	2	41.65	1	42.00	41.80	1	2,345	0.04%
2018/09/20	0	0.00	2	41.25	41.60	-2	2,391	-0.08%
2018/09/19	0	0.00	3	41.60	41.70	-3	2,437	-0.12%
2018/09/17	2	42.25	2	42.70	42.40	0	2,636	0.00%
2018/09/14	0	0.00	2	42.70	42.90	-2	2,717	-0.07%
2018/09/13	2	42.30	2	42.55	42.10	0	2,884	0.00%
2018/09/12	4	41.55	9	41.70	41.80	-5	2,993	-0.17%
2018/09/11	0	0.00	2	41.00	42.20	-2	3,288	-0.06%
2018/09/10	5	42.79	5	40.85	40.60	0	3,369	0.00%
2018/09/07	3	44.90	1	42.50	43.10	2	3,569	0.06%
2018/09/06	2	45.03	3	45.12	44.90	-1	3,872	-0.03%
2018/09/05	0	0.00	1	45.90	45.80	-1	3,975	-0.03%
2018/09/03	1	45.60	1	45.85	45.90	0	4,607	0.00%
2018/08/31	1	47.00	0	0.00	46.90	1	4,940	0.02%
2018/08/30	1	47.10	3	47.47	47.10	-2	5,004	-0.04%
2018/08/29	0	0.00	1	46.90	47.10	-1	5,086	-0.02%
2018/08/27	0	0.00	2	47.85	48.40	-2	5,217	-0.04%
2018/08/24	1	47.10	0	0.00	46.70	1	5,416	0.02%
2018/08/23	3	47.58	0	0.00	47.45	3	5,611	0.05%
2018/08/22	6	48.90	6	47.88	47.70	0	5,679	0.00%
2018/08/21	1	48.15	2	47.95	48.55	-1	5,769	-0.02%
2018/08/20	2	47.58	10	47.88	46.85	-8	5,940	-0.13%
2018/08/17	1	48.50	0	0.00	48.50	1	6,016	0.02%
2018/08/16	1	48.90	4	48.05	48.90	-3	6,026	-0.05%
2018/08/15	3	48.37	2	48.75	48.40	1	6,071	0.02%
2018/08/14	2	49.45	3	49.25	49.45	-1	6,143	-0.02%
2018/08/13	13	49.24	5	48.69	48.80	8	6,125	0.13%
2018/08/10	1	52.80	0	0.00	52.80	1	6,029	0.02%
2018/08/08	0	0.00	3	56.30	54.70	-3	5,979	-0.05%
2018/08/07	0	0.00	1	55.70	55.80	-1	5,952	-0.02%
2018/08/06	3	55.27	2	55.85	55.00	1	5,948	0.02%
2018/08/03	1	55.30	1	55.40	54.90	0	5,951	0.00%
2018/08/02	3	55.50	0	0.00	55.50	3	5,935	0.05%
2018/08/01	31	57.10	31	57.07	57.10	0	5,907	0.00%
2018/07/31	1	55.00	3	56.43	56.80	-2	5,839	-0.03%
2018/07/30	5	55.12	1	55.40	54.70	4	5,796	0.07%
2018/07/27	44	56.44	45	55.76	56.80	-1	5,752	-0.02%
2018/07/26	0	0.00	6	55.65	56.00	-6	5,662	-0.11%
2018/07/25	0	0.00	1	54.00	53.60	-1	5,624	-0.02%
2018/07/24	0	0.00	2	51.80	53.50	-2	5,611	-0.04%
2018/07/23	8	52.11	19	51.57	51.50	-11	5,592	-0.20%
2018/07/20	7	54.76	0	0.00	53.80	7	5,552	0.13%
2018/07/19	6	55.30	6	55.00	55.40	0	5,523	0.00%
2018/07/18	5	55.10	5	55.56	55.00	0	5,534	0.00%
2018/07/17	3	54.80	2	54.80	54.10	1	5,487	0.02%
2018/07/16	1	56.20	0	0.00	55.00	1	5,448	0.02%
2018/07/13	2	55.60	1	56.50	55.40	1	5,421	0.02%
2018/07/12	50	55.48	8	54.93	56.00	42	5,394	0.78%
2018/07/11	3	54.93	21	54.71	54.50	-18	5,366	-0.34%
2018/07/10	52	55.55	48	55.89	55.50	4	5,375	0.07%
2018/07/09	2	54.45	20	54.60	54.60	-18	5,347	-0.34%
2018/07/06	4	52.95	3	53.03	53.80	1	5,386	0.02%
2018/07/05	25	54.71	59	55.22	54.10	-34	5,421	-0.63%
2018/07/04	78	56.02	114	56.43	56.30	-36	5,479	-0.66%	大賣/
2018/07/03	4	57.98	6	57.45	55.60	-2	5,448	-0.04%
2018/07/02	4	60.15	3	59.97	59.00	1	5,367	0.02%
2018/06/29	1	57.70	3	58.60	58.20	-2	5,304	-0.04%
2018/06/28	1	57.70	3	57.50	57.20	-2	5,271	-0.04%
2018/06/27	1	59.50	3	58.80	58.00	-2	5,280	-0.04%
2018/06/26	13	56.95	4.1	56.92	57.00	8.9	5,229	0.17%
2018/06/25	66	60.38	71	60.88	59.10	-5	5,132	-0.10%
2018/06/22	78	61.51	84	60.68	60.70	-6	5,078	-0.12%
2018/06/21	29	60.01	12	59.75	59.10	17	4,933	0.34%
2018/06/20	34	61.23	20	61.27	59.80	14	4,874	0.29%
2018/06/19	31	61.45	7.5	61.05	61.40	23.6	4,653	0.51%
2018/06/15	104	62.80	51	62.89	62.50	53	4,718	1.12%	大買/
2018/06/14	93	61.81	74	62.03	61.00	19	4,614	0.41%
2018/06/13	11	58.75	11	59.37	58.80	0	4,357	0.00%
2018/06/12	47	59.67	9	59.98	58.80	38	4,350	0.87%
2018/06/11	21	56.87	44.2	57.76	59.50	-23.2	4,382	-0.53%
2018/06/08	34	54.69	45.2	54.53	54.90	-11.2	4,144	-0.27%
2018/06/07	9	50.78	1	50.60	50.90	8	3,814	0.21%
2018/06/06	1	52.00	10	50.44	51.50	-9	3,777	-0.24%
2018/06/05	20	50.40	14	49.96	49.85	6	3,693	0.16%
2018/06/04	4	49.89	2	49.90	49.50	2	3,595	0.06%
2018/06/01	14	50.96	13	50.27	49.70	1	3,535	0.03%
2018/05/31	30	49.79	39	49.71	50.90	-9	3,313	-0.27%
2018/05/30	6	46.76	0	0.00	46.30	6	3,131	0.19%
2018/05/29	2	48.95	1	48.50	48.10	1	3,072	0.03%
2018/05/28	6	49.31	4	49.41	49.70	2	3,017	0.07%
2018/05/25	1	47.00	5	46.44	46.80	-4	2,865	-0.14%
2018/05/24	3	44.32	4	44.45	44.35	-1	2,773	-0.04%
2018/05/23	2	44.90	2	45.20	44.80	0	2,767	0.00%
2018/05/22	3	45.10	6	44.05	44.60	-3	2,764	-0.11%
2018/05/17	0	0.00	2	41.95	41.80	-2	2,696	-0.07%
2018/05/16	0	0.00	1	42.15	41.40	-1	2,696	-0.04%
2018/05/15	5	42.02	0	0.00	41.60	5	2,701	0.19%
2018/05/14	1	42.65	3	43.08	42.80	-2	2,709	-0.07%
2018/05/10	2	42.08	0	0.00	41.95	2	2,689	0.07%
2018/05/09	3	42.30	2	42.25	42.50	1	2,687	0.04%
2018/05/08	5	41.70	4	41.63	41.40	1	2,677	0.04%
2018/05/04	2	41.93	0	0.00	41.65	2	2,673	0.07%
2018/05/02	1	42.00	0	0.00	42.40	1	2,668	0.04%
2018/04/27	2	41.05	31	41.11	41.65	-29	2,652	-1.09%
2018/04/25	0	0.00	20	42.30	42.30	-20	2,623	-0.76%
2018/04/24	3	42.20	0	0.00	41.55	3	2,610	0.11%
2018/04/23	0	0.00	10	44.49	43.65	-10	2,577	-0.39%
2018/04/19	4	45.25	1	45.75	45.00	3	2,559	0.12%
2018/04/18	1	45.00	1	45.80	45.00	0	2,548	0.00%
2018/04/17	1	44.50	0	0.00	44.50	1	2,542	0.04%
2018/04/16	1	47.00	1	47.70	46.25	0	2,506	0.00%
2018/04/12	6	48.62	4	48.99	48.10	2	2,447	0.08%
2018/04/11	84	49.63	79.1	49.80	49.20	4.9	2,369	0.21%
2018/04/10	5	48.96	6	48.83	48.30	-1	2,230	-0.04%
2018/04/09	0	0.00	3	46.77	47.20	-3	2,101	-0.14%
2018/04/02	0	0.00	1	45.70	45.70	-1	2,064	-0.05%
2018/03/31	4	45.30	4	45.50	45.30	0	2,053	0.00%
2018/03/30	1	47.00	1	48.35	46.00	0	2,037	0.00%
2018/03/29	0	0.00	12	45.47	46.60	-12	1,983	-0.60%
2018/03/28	2	45.05	5	45.81	45.00	-3	1,951	-0.15%
2018/03/27	0	0.00	3	46.05	45.70	-3	1,939	-0.15%
2018/03/26	0	0.00	6	45.53	45.20	-6	1,909	-0.31%
2018/03/23	1	44.00	12	45.69	45.40	-11	1,885	-0.58%
2018/03/22	13	46.93	69	47.27	45.95	-56	1,831	-3.06%
2018/03/21	103	49.51	6	48.66	48.10	97	1,754	5.53%	大買/
2018/03/20	54	47.57	28	48.43	47.75	26	1,615	1.61%
2018/03/19	3	47.67	1	47.70	46.65	2	1,488	0.13%
2018/03/16	68.9	47.15	73	47.57	46.20	-4.2	1,416	-0.29%
2018/03/15	558	46.89	564	47.12	47.30	-6	1,310	-0.46%	大買/大賣/
2018/03/14	27	44.59	28	45.27	46.20	-1	993	-0.10%
2018/03/12	2	42.50	2	42.60	41.50	0	856	0.00%
2018/03/09	1	41.30	2	41.63	41.00	-1	829	-0.12%
2018/03/08	1	40.65	2.6	40.69	40.60	-1.6	824	-0.20%
2018/03/07	5	40.60	7	40.73	40.60	-2	828	-0.24%
2018/03/05	3	41.30	2	42.45	40.70	1	839	0.12%
2018/03/02	4	42.08	4	42.44	42.10	0	836	0.00%
2018/03/01	3	42.47	2	42.55	42.00	1	823	0.12%
2018/02/27	3	41.62	5	41.65	41.85	-2	777	-0.26%
2018/02/26	3	40.58	1	40.90	40.25	2	744	0.27%
2018/02/23	1	41.75	1	41.25	41.05	0	744	0.00%
2018/02/22	18	41.71	6	41.53	41.45	12	763	1.57%
2018/02/21	1	37.60	0	0.00	39.80	1	707	0.14%
2018/02/12	1	36.70	0	0.00	37.00	1	702	0.14%
2018/02/09	0	0.00	3	36.03	36.35	-3	700	-0.43%
2018/02/08	1	38.35	0	0.00	37.60	1	689	0.15%
2018/02/07	0	0.00	9	38.04	37.80	-9	686	-1.31%
2018/02/06	3	36.67	0	0.00	36.10	3	686	0.44%
2018/02/05	0	0.00	1	40.25	39.90	-1	688	-0.15%
2018/02/02	2	40.63	0	0.00	40.50	2	693	0.29%
2018/02/01	5	40.39	0	0.00	40.20	5	703	0.71%
2018/01/31	1	40.50	0	0.00	40.50	1	702	0.14%
2018/01/29	6	40.90	1	40.75	40.65	5	720	0.69%
2018/01/26	1	40.80	0	0.00	40.70	1	733	0.14%
2018/01/25	2	40.85	0	0.00	40.75	2	744	0.27%
2018/01/24	0	0.00	1	41.00	41.05	-1	763	-0.13%
2018/01/23	5	41.16	0	0.00	41.00	5	771	0.65%
2018/01/19	1	41.30	0	0.00	41.20	1	867	0.12%
2018/01/18	0	0.00	2	41.70	41.65	-2	940	-0.21%
2018/01/17	1	42.00	0	0.00	41.60	1	978	0.10%
2018/01/15	0	0.00	2	41.60	41.60	-2	1,015	-0.20%
2018/01/12	2	40.83	0	0.00	40.90	2	1,089	0.18%
2018/01/11	2	40.00	0	0.00	40.30	2	1,102	0.18%
2018/01/09	0	0.00	1	42.20	41.80	-1	1,102	-0.09%
2018/01/08	2	42.55	10	42.15	42.15	-8	1,117	-0.72%
2018/01/05	1	42.50	0	0.00	42.45	1	1,123	0.09%
2018/01/03	0	0.00	1	42.40	42.00	-1	1,137	-0.09%
2018/01/02	1	42.20	0	0.00	42.00	1	1,153	0.09%