宏致 (3605)-富邦-嘉義券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
39.10
漲跌
▼0.30
漲幅
-0.76%
成交量
527張
產業
上市電子零組件類股
291人加入追蹤

立即追蹤
本地時間:13:30(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

宏致 (3605)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/07	2	39.05	4	39.20	39.10	-2	1,855	-0.11%
2024/05/03	0	0.00	2	41.30	40.20	-2	2,212	-0.09%
2024/05/02	2	41.23	0	0.00	41.20	2	2,372	0.08%
2024/04/30	2	41.40	1	40.80	40.55	1	2,469	0.04%
2024/04/29	0	0.00	3	41.63	41.45	-3	2,452	-0.12%
2024/04/26	12	41.44	15	40.99	40.95	-3	2,436	-0.12%
2024/04/25	1	38.50	4	38.93	40.55	-3	2,399	-0.13%
2024/04/24	1	38.70	3	39.23	39.20	-2	2,378	-0.08%
2024/04/23	2	37.95	0	0.00	38.00	2	2,368	0.08%
2024/04/22	3	40.25	1	39.05	38.50	2	2,357	0.08%
2024/04/19	16	40.28	12	40.40	40.20	4	2,323	0.17%
2024/04/18	2	39.55	5	39.34	39.60	-3	2,199	-0.14%
2024/04/15	2	36.85	0	0.00	36.90	2	2,140	0.09%
2024/04/11	1	38.25	0	0.00	37.95	1	2,126	0.05%
2024/04/10	2	38.73	0	0.00	38.65	2	2,124	0.09%
2024/04/08	3	39.08	5	39.58	38.90	-2	2,107	-0.09%
2024/04/03	3	39.10	1	39.25	38.75	2	2,064	0.10%
2024/04/02	1	37.60	0	0.00	37.60	1	2,044	0.05%
2024/04/01	11	37.95	11	38.10	38.10	0	2,037	0.00%
2024/03/29	3	39.08	2.1	38.43	38.70	0.9	2,013	0.04%
2024/03/28	0	0.00	1	36.10	36.15	-1	1,927	-0.05%
2024/03/25	0	0.00	16	36.04	36.00	-16	1,947	-0.82%
2024/03/19	3	36.20	0	0.00	36.60	3	1,971	0.15%
2024/03/18	4	36.70	0	0.00	36.70	4	1,983	0.20%
2024/03/15	1.1	36.71	1	36.90	36.95	0.1	1,979	0.01%
2024/03/14	2	35.75	3	36.08	35.90	-1	1,968	-0.05%
2024/03/13	10	36.54	2	37.60	36.45	8	1,949	0.41%
2024/03/12	2	40.58	0	0.00	40.35	2	1,887	0.11%
2024/03/11	1	40.85	5	41.09	41.45	-4	1,874	-0.21%
2024/03/08	2	40.10	1	40.00	40.50	1	1,879	0.05%
2024/03/07	7	41.31	15	41.39	40.50	-8	1,843	-0.43%
2024/03/06	3	40.92	0	0.00	42.20	3	1,803	0.17%
2024/03/05	5	41.94	5	41.73	41.50	0	1,755	0.00%
2024/03/04	13	42.90	12	42.13	42.55	1	1,714	0.06%
2024/03/01	202	41.95	211	42.07	43.00	-9	1,580	-0.57%	大買/大賣/
2024/02/29	2	37.95	25	38.66	39.15	-23	1,419	-1.62%
2024/02/27	3	37.20	0	0.00	37.35	3	1,390	0.22%
2024/02/26	5	37.93	6	38.45	38.10	-1	1,376	-0.07%
2024/02/23	1	38.40	3	37.83	37.70	-2	1,358	-0.15%
2024/02/22	7	37.08	1	37.25	37.25	6	1,337	0.45%
2024/02/21	2	36.85	0	0.00	36.95	2	1,331	0.15%
2024/02/20	8	37.17	0	0.00	36.75	8	1,323	0.60%
2024/02/19	9	38.31	2	38.90	38.30	7	1,304	0.54%
2024/02/16	2	36.95	3	37.90	37.90	-1	1,284	-0.08%
2024/02/15	8	36.84	1	36.85	36.65	7	1,269	0.55%
2024/02/05	32	37.38	2	36.95	37.25	30	1,252	2.40%
2024/02/02	15	38.34	12	38.45	38.30	3	1,230	0.24%
2024/02/01	3	38.35	7	38.97	38.85	-4	1,174	-0.34%
2024/01/31	20	39.04	6	39.58	38.70	14	1,142	1.23%
2024/01/30	15	38.10	19	38.52	38.90	-4	1,069	-0.37%
2024/01/29	101.6	39.21	101	39.13	38.70	0.6	1,026	0.06%	大買/大賣/
2024/01/26	46.2	37.35	68	36.88	37.00	-21.9	800	-2.73%
2024/01/25	11	35.51	13	35.48	35.05	-2	652	-0.31%
2024/01/24	16	34.20	24	34.50	34.35	-8	481	-1.66%
2024/01/22	0	0.00	2	31.65	31.65	-2	365	-0.55%
2024/01/15	8	30.75	0	0.00	31.25	8	356	2.24%
2024/01/04	0	0.00	1	31.15	31.05	-1	353	-0.28%
2023/12/29	0	0.00	1	32.30	32.25	-1	345	-0.29%
2023/12/28	0	0.00	1	32.35	32.40	-1	343	-0.29%
2023/12/25	0	33.00	0	0.00	32.50	0	338	0.01%
2023/12/22	0	0.00	3	32.80	32.85	-3	335	-0.89%
2023/12/20	9	33.16	5	33.85	33.45	4	319	1.25%
2023/12/19	0	0.00	5	32.85	33.00	-5	293	-1.70%
2023/12/18	1	32.80	2	32.55	32.45	-1	281	-0.35%
2023/12/15	2	32.20	5	32.15	32.20	-3	274	-1.09%
2023/12/13	5	32.40	12.3	32.68	33.00	-7.3	242	-3.01%
2023/12/12	1	31.60	0	0.00	31.60	1	224	0.45%
2023/12/11	1	31.40	1	31.70	31.55	0	222	0.00%
2023/12/08	0	0.00	5	31.75	31.75	-5	220	-2.27%
2023/12/07	5	31.10	6	31.10	31.35	-1	216	-0.46%
2023/12/06	8	31.84	0	0.00	31.55	8	212	3.76%
2023/12/05	5	32.13	9	32.06	32.05	-4	211	-1.89%
2023/11/29	0	0.00	20	30.95	30.70	-20	177	-11.28%
2023/11/24	0	0.00	5	30.90	30.75	-5	170	-2.93%
2023/11/21	2	30.30	2	30.70	30.25	0	162	0.00%
2023/11/20	0	0.00	2	30.20	30.15	-2	159	-1.25%
2023/11/10	0	0.00	2	30.00	29.85	-2	162	-1.23%
2023/11/09	10	29.69	0	0.00	29.65	10	158	6.31%
2023/11/07	1	29.60	0	0.00	29.70	1	157	0.64%
2023/11/06	0	0.00	0.5	30.16	30.35	-0.5	144	-0.35%
2023/10/11	2	29.10	0	0.00	29.10	2	195	1.02%
2023/10/05	0	0.00	1	29.30	29.45	-1	201	-0.50%
2023/09/27	1	28.60	0	0.00	28.55	1	209	0.48%
2023/09/21	2	28.30	0	0.00	28.15	2	215	0.93%
2023/09/13	0	0.00	2	28.35	28.15	-2	215	-0.93%
2023/09/11	2	28.65	0	0.00	28.35	2	219	0.91%
2023/09/08	0	0.00	1	29.10	28.80	-1	217	-0.46%
2023/09/07	3	28.20	0	0.00	28.20	3	217	1.38%
2023/09/05	1	28.00	0	0.00	28.10	1	218	0.46%
2023/08/29	0	0.00	2	27.50	27.50	-2	226	-0.88%
2023/08/25	0	0.00	1	27.05	26.90	-1	232	-0.43%
2023/08/23	0	0.00	5	26.90	26.90	-5	242	-2.06%
2023/08/22	3	26.28	0	0.00	26.30	3	241	1.24%
2023/08/17	2	26.60	0	0.00	27.00	2	235	0.85%
2023/08/16	2.1	27.40	0	0.00	27.50	2.1	233	0.90%
2023/08/15	1	27.90	1	28.00	27.85	0	232	0.00%
2023/08/14	6	28.18	0	0.00	27.85	6	232	2.58%
2023/07/28	2	30.40	0	0.00	30.30	2	255	0.78%
2023/07/26	0	0.00	3	30.32	30.20	-3	248	-1.21%
2023/07/25	0	0.00	1	30.60	30.50	-1	247	-0.40%
2023/07/24	4	30.78	1	30.80	30.60	3	244	1.23%
2023/07/20	0	0.00	1	30.70	30.75	-1	242	-0.41%
2023/07/18	1	31.40	0	30.20	31.70	1	229	0.42%
2023/07/13	0	0.00	1	29.20	29.25	-1	214	-0.47%
2023/07/11	0.5	30.00	0	0.00	29.90	0.5	212	0.23%
2023/07/07	1	29.70	0	0.00	29.85	1	215	0.46%
2023/06/16	0	30.10	0	0.00	30.00	0	280	0.02%
2023/06/08	0	0.00	4	29.98	29.90	-4	284	-1.41%
2023/06/07	0	0.00	1	30.10	30.00	-1	287	-0.35%
2023/06/02	1	30.00	0	0.00	30.05	1	295	0.34%
2023/06/01	3	30.07	0	0.00	30.05	3	297	1.01%
2023/05/30	1	30.35	0	0.00	30.20	1	297	0.34%
2023/05/24	2	29.10	0	0.00	29.05	2	294	0.68%
2023/05/23	1	29.20	0	0.00	29.20	1	298	0.34%
2023/05/17	2	28.20	0	0.00	28.70	2	325	0.61%
2023/05/15	6	28.18	0	0.00	28.00	6	322	1.86%
2023/05/12	1	28.25	0	0.00	28.15	1	325	0.31%
2023/05/11	12	28.46	0	0.00	28.35	12	325	3.68%
2023/05/10	1.1	28.18	0	0.00	28.10	1.1	322	0.34%
2023/05/09	1	28.30	1	29.05	28.35	0	321	0.00%
2023/05/08	3	30.00	1	30.00	30.00	2	302	0.66%
2023/04/27	2	29.95	0	0.00	30.05	2	316	0.63%
2023/04/26	2	29.95	0	0.00	29.95	2	318	0.63%
2023/04/25	2	30.05	0	0.00	30.10	2	317	0.63%
2023/04/17	2	31.65	0	0.00	31.55	2	307	0.65%
2023/04/12	0	0.00	1	31.40	31.40	-1	298	-0.34%
2023/04/07	0	0.00	0.3	30.96	30.90	-0.3	294	-0.09%
2023/03/30	0	0.00	3	31.40	31.35	-3	283	-1.06%
2023/03/27	3	31.65	17	31.29	31.65	-14	276	-5.06%
2023/03/24	5	33.50	0	0.00	33.25	5	252	1.98%
2023/03/16	3	32.95	0	0.00	32.90	3	225	1.33%
2023/03/13	0	0.00	1	33.35	33.55	-1	237	-0.42%
2023/03/10	2	34.10	0	0.00	34.00	2	252	0.79%
2023/03/09	2	35.10	3	35.40	34.80	-1	290	-0.34%
2023/03/08	2	35.05	0	0.00	35.10	2	302	0.66%
2023/03/03	0	34.95	0	0.00	34.35	0	297	0.00%
2023/03/02	2	33.85	0	0.00	33.85	2	294	0.68%
2023/03/01	8	34.09	0	0.00	34.00	8	293	2.73%
2023/02/24	12	34.54	0	0.00	34.40	12	294	4.08%
2023/02/23	3	34.25	2	34.80	34.70	1	294	0.34%
2023/02/22	8	33.96	0	0.00	33.95	8	295	2.71%
2023/02/21	5	34.39	0	0.00	34.35	5	295	1.69%
2023/02/20	0	0.00	1	34.45	34.35	-1	295	-0.34%
2023/02/15	1	34.15	0	0.00	33.95	1	288	0.35%
2023/02/01	0	0.00	2	33.50	33.65	-2	282	-0.71%
2023/01/05	1	31.85	0	0.00	31.80	1	303	0.33%
2022/12/30	5	32.00	0	0.00	31.90	5	305	1.64%
2022/12/28	2	31.95	0	0.00	31.90	2	310	0.64%
2022/12/26	4	32.10	0	0.00	32.10	4	309	1.29%
2022/12/22	0	0.00	0	32.40	32.40	0	314	0.00%
2022/12/20	2	32.55	0	0.00	32.40	2	326	0.61%
2022/12/16	0	0.00	2	33.00	32.80	-2	334	-0.60%
2022/12/13	2	32.70	0	0.00	32.90	2	334	0.60%
2022/12/12	0	0.00	13	32.80	33.10	-13	336	-3.86%
2022/12/07	0	0.00	1	33.30	33.20	-1	338	-0.30%
2022/12/06	1	33.95	0	0.00	34.00	1	334	0.30%
2022/12/05	12	35.18	0	0.00	34.85	12	331	3.62%
2022/12/02	1	34.40	0	0.00	34.65	1	321	0.31%
2022/12/01	0	0.00	10	33.98	34.70	-10	305	-3.27%
2022/11/30	3	32.03	6	32.50	32.25	-3	269	-1.11%
2022/11/29	6	30.82	5	31.34	31.45	1	255	0.39%
2022/11/22	1	30.40	0	0.00	30.40	1	257	0.39%
2022/11/15	0.3	31.60	0	0.00	31.40	0.3	251	0.11%
2022/11/14	1	30.90	0	0.00	31.10	1	251	0.40%
2022/11/11	2	30.90	0	0.00	30.90	2	248	0.80%
2022/11/04	1	31.00	0	0.00	31.65	1	264	0.38%
2022/11/03	2	30.83	1	30.70	30.95	1	263	0.38%
2022/10/31	0	0.00	5	30.04	30.20	-5	260	-1.92%
2022/10/27	3	30.52	2	30.60	30.05	1	260	0.38%
2022/10/24	0	0.00	5	28.95	28.75	-5	249	-2.00%
2022/10/17	1	28.30	0	0.00	28.65	1	251	0.40%
2022/10/13	8	27.74	3	27.70	27.30	5	256	1.95%
2022/10/11	1	28.85	0	0.00	29.00	1	254	0.39%
2022/10/06	5	30.41	0	0.00	30.35	5	263	1.90%
2022/10/04	0	0.00	7	30.25	30.30	-7	273	-2.56%
2022/09/30	2	29.40	0	0.00	29.60	2	294	0.68%
2022/09/26	6	31.18	8	31.02	30.30	-2	304	-0.66%
2022/09/08	0	0.00	1	35.40	35.45	-1	387	-0.26%
2022/09/07	2	34.55	0	0.00	34.55	2	394	0.51%
2022/09/06	7	35.63	0	0.00	35.00	7	396	1.76%
2022/09/01	1	36.65	0	0.00	36.65	1	397	0.25%
2022/08/30	3	36.45	0	0.00	36.80	3	415	0.72%
2022/08/29	2	36.65	1	36.50	36.65	1	415	0.24%
2022/08/24	0	37.95	0	0.00	37.35	0	419	0.00%
2022/08/23	0	0.00	1	37.05	37.10	-1	421	-0.24%
2022/08/22	0.1	37.65	2	37.70	37.55	-2	424	-0.46%
2022/08/15	4	39.31	1	39.35	39.35	3	432	0.69%
2022/08/11	15	38.57	0	0.00	38.10	15	428	3.50%
2022/08/10	0.5	38.35	0	0.00	38.25	0.5	428	0.12%
2022/08/02	1	38.00	0	0.00	37.95	1	452	0.22%
2022/07/19	0	0.00	1	38.25	38.85	-1	501	-0.20%
2022/07/18	0	38.80	0	0.00	38.65	0	506	0.00%
2022/07/15	0	38.40	0	0.00	38.20	0	509	0.00%
2022/07/14	1	36.40	4	37.25	37.65	-3	511	-0.59%
2022/07/13	0.2	36.40	0	0.00	36.20	0.2	511	0.03%
2022/07/12	1	36.20	10	35.58	35.55	-9	512	-1.76%
2022/07/11	5	37.25	4	37.18	37.20	1	514	0.19%
2022/07/08	0	35.45	0	0.00	36.50	0	509	0.00%
2022/07/07	1	33.90	1	34.90	35.45	0	517	0.00%
2022/07/06	8.2	34.04	0	0.00	33.75	8.2	518	1.58%
2022/07/04	5	34.55	0	0.00	33.55	5	551	0.91%
2022/07/01	2	34.95	0	0.00	33.90	2	563	0.36%
2022/06/30	0	0.00	1	38.35	37.50	-1	548	-0.18%
2022/06/27	1	39.55	0	0.00	39.95	1	707	0.14%
2022/06/24	0	0.00	1	39.40	38.70	-1	711	-0.14%
2022/06/22	2	37.63	0	0.00	37.65	2	723	0.28%
2022/06/21	0	0.00	1	39.30	39.55	-1	739	-0.14%
2022/06/20	1	37.55	0	0.00	37.00	1	766	0.13%
2022/06/17	1	39.05	7	39.20	39.15	-6	759	-0.79%
2022/06/16	0	0.00	3	40.65	40.50	-3	749	-0.40%
2022/06/15	5	41.30	0	0.00	41.05	5	754	0.66%
2022/06/13	5	41.25	0	0.00	40.95	5	782	0.64%
2022/06/08	2	42.43	0	0.00	42.40	2	872	0.23%
2022/06/06	0	41.70	3	41.90	41.95	-3	903	-0.33%
2022/06/02	1	41.95	0	0.00	41.95	1	958	0.10%
2022/05/30	0	0.00	9	42.22	42.20	-9	1,174	-0.77%
2022/05/27	0	0.00	1	42.00	41.65	-1	1,346	-0.07%
2022/05/24	0	0.00	3	40.80	40.55	-3	1,653	-0.18%
2022/05/23	0	0.00	0	41.70	41.50	0	1,713	0.00%
2022/05/20	1	41.70	1	41.95	42.20	0	1,764	0.00%
2022/05/18	1	41.40	0	0.00	41.40	1	1,845	0.05%
2022/05/17	3	41.40	0	0.00	41.55	3	2,030	0.15%
2022/05/12	8	40.81	1	39.60	39.25	7	2,341	0.30%
2022/05/11	1	40.75	0	0.00	40.75	1	2,361	0.04%
2022/05/05	1	42.35	0	0.00	42.25	1	2,515	0.04%
2022/04/27	2	40.80	5	40.72	41.15	-3	2,572	-0.12%
2022/04/26	1	42.50	11	42.41	42.40	-10	2,569	-0.39%
2022/04/18	0	43.15	0	0.00	42.95	0	2,690	0.00%
2022/04/15	1	43.70	0	0.00	43.55	1	2,692	0.04%
2022/04/13	2	44.33	1	45.15	45.30	1	2,735	0.04%
2022/04/11	5	43.38	2	42.95	42.90	3	2,756	0.11%
2022/04/07	2	46.23	1	45.30	45.30	1	2,817	0.04%
2022/04/06	1	46.55	0	0.00	46.55	1	2,920	0.03%
2022/04/01	0	46.90	0	0.00	46.70	0	3,077	0.00%
2022/03/31	6	46.93	1	46.85	46.65	5	3,191	0.16%
2022/03/30	1	50.40	0	0.00	50.60	1	3,146	0.03%
2022/03/25	1	50.90	1	51.00	50.50	0	3,251	0.00%
2022/03/23	0	0.00	7	50.48	50.80	-7	3,237	-0.22%
2022/03/22	0	0.00	0	49.35	49.35	0	3,213	0.00%
2022/03/17	0	0.00	4	48.53	48.90	-4	3,243	-0.12%
2022/03/16	1	47.20	0	0.00	47.25	1	3,233	0.03%
2022/03/15	6	46.83	0	0.00	46.70	6	3,232	0.19%
2022/03/11	2	48.20	0	0.00	48.20	2	3,229	0.06%
2022/03/09	4	48.98	0	0.00	48.80	4	3,196	0.13%
2022/03/08	7	49.33	0	0.00	48.70	7	3,208	0.22%
2022/03/07	2	51.20	5	50.62	50.30	-3	3,223	-0.09%
2022/03/04	2	52.05	3	53.03	52.30	-1	3,199	-0.03%
2022/03/03	14	55.28	12	54.20	53.40	2	3,185	0.06%
2022/03/02	13	54.56	26	54.59	54.80	-13	3,101	-0.42%
2022/03/01	13	53.92	19	53.57	54.00	-6	3,083	-0.19%
2022/02/25	3	51.13	5	51.34	51.20	-2	2,979	-0.07%
2022/02/24	24	50.93	15	49.87	49.75	9	3,030	0.30%
2022/02/23	6	53.25	1	52.80	53.30	5	3,078	0.16%
2022/02/22	0	0.00	2	52.35	53.50	-2	3,071	-0.07%
2022/02/21	1	52.50	1	52.70	52.70	0	3,106	0.00%
2022/02/18	0	53.20	5	51.80	53.00	-5	3,106	-0.16%
2022/02/17	9	54.17	11.2	53.11	52.20	-2.2	3,086	-0.07%
2022/02/16	6	52.62	2.1	53.21	53.40	3.9	3,050	0.13%
2022/02/15	37	51.53	37	51.80	51.70	0	3,090	0.00%
2022/02/14	3	48.90	5	49.13	49.15	-2	2,961	-0.07%
2022/02/11	0	0.00	2	49.85	50.20	-2	2,954	-0.07%
2022/02/10	2	50.40	0	0.00	50.20	2	2,947	0.07%
2022/02/09	7	49.50	3	49.67	50.00	4	2,912	0.14%
2022/02/07	11	46.96	0	0.00	46.90	11	2,857	0.39%
2022/01/25	0	0.00	4	46.25	46.15	-4	2,913	-0.14%
2022/01/24	0	46.50	0	0.00	46.35	0	2,987	0.00%
2022/01/20	0	0.00	2	48.00	48.00	-2	3,017	-0.07%
2022/01/19	0	0.00	1	46.75	46.50	-1	3,009	-0.03%
2022/01/18	1	47.65	0	0.00	47.00	1	3,024	0.03%
2022/01/14	1	46.05	0	0.00	46.45	1	3,070	0.03%
2022/01/12	4	47.08	2	47.00	47.30	2	3,045	0.07%
2022/01/11	2	48.03	0	0.00	47.70	2	2,992	0.07%
2022/01/07	1	49.10	0.2	49.10	48.95	0.8	2,962	0.03%
2022/01/06	0	0.00	5	49.70	50.10	-5	2,934	-0.17%
2022/01/04	3	50.87	4	51.53	50.90	-1	2,912	-0.03%
2022/01/03	2	52.20	2	52.10	51.00	0	2,890	0.00%
2021/12/30	1	51.70	0	0.00	52.00	1	2,861	0.03%
2021/12/29	0	0.00	12	52.83	53.00	-12	2,829	-0.42%
2021/12/28	21	53.62	9	53.34	52.60	12	2,744	0.44%
2021/12/27	2	52.20	6.2	51.89	52.10	-4.2	2,609	-0.16%
2021/12/24	3	49.90	2	50.43	49.70	1	2,502	0.04%
2021/12/23	0	0.00	6.1	50.30	50.90	-6.1	2,438	-0.25%
2021/12/22	0	0.00	3	48.70	48.45	-3	2,398	-0.13%
2021/12/21	2	47.33	2	47.60	47.55	0	2,399	0.00%
2021/12/20	0	0.00	1	48.00	48.00	-1	2,373	-0.04%
2021/12/17	3	48.58	0	0.00	48.10	3	2,383	0.13%
2021/12/14	1	48.65	0	0.00	48.70	1	2,404	0.04%
2021/12/13	2	49.95	2	50.55	50.10	0	2,405	0.00%
2021/12/10	0	0.00	1	48.75	48.50	-1	2,382	-0.04%
2021/12/09	0	0.00	7	49.09	48.85	-7	2,385	-0.29%
2021/12/08	0	0.00	50	49.00	49.10	-50	2,401	-2.08%
2021/12/07	53.2	48.67	0	0.00	48.65	53.2	2,392	2.22%
2021/12/06	1.3	50.00	8	49.98	49.95	-6.8	2,369	-0.28%
2021/12/03	2	50.95	2	50.55	50.50	0	2,377	0.00%
2021/12/02	2.3	50.95	1	52.20	50.80	1.3	2,386	0.05%
2021/12/01	1.1	51.90	3	51.87	51.90	-2	2,381	-0.08%
2021/11/30	12	49.49	13	49.99	49.80	-1	2,327	-0.04%
2021/11/29	2	48.38	8	48.70	48.85	-6	2,321	-0.26%
2021/11/26	3.2	49.78	8	49.96	50.00	-4.8	2,310	-0.21%
2021/11/25	19	52.97	8	53.16	50.50	11	2,278	0.48%
2021/11/24	5	52.00	9	51.67	52.00	-4	2,140	-0.19%
2021/11/23	3	52.30	4	52.10	51.50	-1	2,113	-0.05%
2021/11/22	8	51.86	10	52.92	53.40	-2	2,024	-0.10%
2021/11/19	0.1	50.00	17	49.66	50.10	-16.9	1,894	-0.89%
2021/11/18	7.2	49.78	5	50.08	49.70	2.2	1,857	0.12%
2021/11/17	3	48.17	0	0.00	48.15	3	1,778	0.17%
2021/11/16	1	48.45	1	47.60	47.45	0	1,762	0.00%
2021/11/15	21	49.18	9	48.51	48.40	12	1,732	0.69%
2021/11/12	16	51.25	14	51.21	51.30	2	1,608	0.12%
2021/11/11	1	47.05	0	0.00	47.45	1	1,429	0.07%
2021/11/10	0	0.00	2	47.28	47.75	-2	1,444	-0.14%
2021/11/08	2	46.38	0	0.00	46.45	2	1,481	0.14%
2021/11/05	0.2	47.30	1	47.00	47.15	-0.8	1,493	-0.05%
2021/11/04	3	47.83	6	48.33	47.75	-3	1,496	-0.20%
2021/11/02	16.2	47.71	5	47.54	47.10	11.2	1,504	0.74%
2021/11/01	11	48.81	9	49.11	48.85	2	1,490	0.13%
2021/10/29	8	46.45	2	47.05	47.45	6	1,494	0.40%
2021/10/28	2	45.63	5	45.88	45.50	-3	1,469	-0.20%
2021/10/27	4	45.08	0	0.00	46.00	4	1,482	0.27%
2021/10/26	0	0.00	5	44.85	44.85	-5	1,517	-0.33%
2021/10/22	1	44.80	3	44.58	45.20	-2	1,563	-0.13%
2021/10/18	0.1	42.30	0	0.00	42.25	0.1	1,915	0.01%
2021/10/15	1	43.40	0	0.00	43.40	1	2,075	0.05%
2021/10/14	1	41.25	3	42.30	42.35	-2	2,162	-0.09%
2021/10/12	4	42.55	0	0.00	42.50	4	2,254	0.18%
2021/10/08	0	0.00	2	43.85	43.85	-2	2,314	-0.09%
2021/10/07	2	44.43	1	44.65	44.20	1	2,431	0.04%
2021/10/06	0	0.00	1	43.70	42.65	-1	2,622	-0.04%
2021/10/05	1	42.65	0	0.00	44.10	1	2,845	0.04%
2021/10/04	1	41.90	1	41.60	41.55	0	3,078	0.00%
2021/10/01	3	43.07	0	0.00	42.75	3	3,301	0.09%
2021/09/29	0	0.00	1	44.90	44.70	-1	3,386	-0.03%
2021/09/28	1	46.40	0	0.00	46.55	1	3,428	0.03%
2021/09/27	1.2	48.08	0	0.00	47.80	1.2	3,449	0.03%
2021/09/22	1	47.30	0	0.00	47.20	1	3,842	0.03%
2021/09/17	2	48.90	0	0.00	49.35	2	4,203	0.05%
2021/09/16	0	0.00	15	49.30	49.20	-15	4,300	-0.35%
2021/09/15	1.2	50.03	0	0.00	50.20	1.2	4,463	0.03%
2021/09/14	1	51.00	1	51.00	51.00	0	4,489	0.00%
2021/09/13	3	50.97	1	51.50	50.70	2	4,517	0.04%
2021/09/09	1	49.55	4	49.20	49.60	-3	4,512	-0.07%
2021/09/08	1	48.55	0	0.00	48.60	1	4,511	0.02%
2021/09/07	0	0.00	1	49.05	50.60	-1	4,511	-0.02%
2021/09/06	4	50.83	0	0.00	50.00	4	4,505	0.09%
2021/09/03	0	0.00	1	53.10	52.90	-1	4,577	-0.02%
2021/09/02	0	0.00	2	52.40	52.20	-2	4,624	-0.04%
2021/09/01	1	53.70	2	53.40	53.50	-1	4,645	-0.02%
2021/08/27	0	0.00	4	51.60	51.60	-4	4,701	-0.09%
2021/08/26	3	52.33	1	52.20	52.20	2	4,727	0.04%
2021/08/25	1	53.20	0	0.00	54.20	1	4,770	0.02%
2021/08/24	0	0.00	9	53.14	52.80	-9	4,766	-0.19%
2021/08/23	4	52.90	0	0.00	52.80	4	4,788	0.08%
2021/08/20	2	51.70	1	51.30	51.30	1	4,784	0.02%
2021/08/19	0	0.00	6	53.28	51.50	-6	4,780	-0.13%
2021/08/18	2	52.55	10	51.78	53.80	-8	4,784	-0.17%
2021/08/17	1.3	54.11	1	54.90	51.50	0.3	4,778	0.01%
2021/08/16	2	53.10	6	54.20	53.80	-4	4,768	-0.08%
2021/08/13	8	55.91	3	54.90	53.70	5	4,756	0.11%
2021/08/12	3	57.00	4	56.75	57.20	-1	4,738	-0.02%
2021/08/11	2	54.45	3	54.80	54.20	-1	4,745	-0.02%
2021/08/10	0	0.00	1	56.50	56.00	-1	4,755	-0.02%
2021/08/09	6.1	57.06	1	56.50	56.50	5.1	4,783	0.11%
2021/08/06	18	59.68	0	0.00	57.60	18	4,779	0.38%
2021/08/05	7	59.56	21	59.69	59.50	-14	4,770	-0.29%
2021/08/04	21	60.46	27.1	60.20	60.00	-6.1	4,816	-0.13%
2021/08/03	2	57.90	0	0.00	57.80	2	4,843	0.04%
2021/08/02	21.1	57.94	17	57.41	58.10	4.1	4,847	0.08%
2021/07/30	12	56.82	12	57.98	55.10	0	4,827	0.00%
2021/07/29	12	57.37	0	0.00	56.90	12	4,787	0.25%
2021/07/28	8	54.93	8	55.83	57.70	0	4,767	0.00%
2021/07/27	0	0.00	0.5	59.02	57.60	-0.5	4,753	-0.01%
2021/07/26	1	59.90	6	60.27	60.30	-5	4,753	-0.11%
2021/07/23	5	59.14	7	60.19	59.00	-2	4,728	-0.04%
2021/07/22	24	61.41	10	62.10	59.30	14	4,646	0.30%
2021/07/21	12	62.43	15	62.63	64.80	-3	4,487	-0.07%
2021/07/20	8	61.15	12	60.32	60.20	-4	4,340	-0.09%
2021/07/19	1	60.80	1	60.10	61.10	0	4,264	0.00%
2021/07/16	2	59.95	1	61.80	59.70	1	4,303	0.02%
2021/07/15	10.5	60.04	12	59.73	61.30	-1.5	4,302	-0.03%
2021/07/14	4	60.08	6.1	60.15	60.00	-2.1	4,252	-0.05%
2021/07/13	12.1	59.80	9.5	60.03	58.50	2.6	4,165	0.06%
2021/07/12	7	59.93	8.2	61.68	62.10	-1.2	3,988	-0.03%
2021/07/09	18.5	58.85	12	58.63	59.30	6.5	3,770	0.17%
2021/07/08	20	55.71	16	55.77	57.60	4	3,560	0.11%
2021/07/07	4	52.30	1	52.90	52.40	3	3,387	0.09%
2021/07/06	9	52.89	6	52.65	51.90	3	3,430	0.09%
2021/07/05	5	51.64	7	52.69	52.80	-2	3,401	-0.06%
2021/07/02	2	51.35	2	51.75	52.10	0	3,365	0.00%
2021/07/01	3.2	49.95	0	0.00	50.30	3.2	3,369	0.09%
2021/06/30	15.1	51.38	37	52.00	51.80	-22	3,349	-0.66%
2021/06/29	20.1	51.44	12.5	52.02	51.40	7.6	3,308	0.23%
2021/06/28	85.5	52.10	86	52.30	54.30	-0.5	3,069	-0.02%
2021/06/25	28	49.07	17	48.76	49.45	11	2,729	0.40%
2021/06/24	14	48.69	13.3	48.72	47.55	0.7	2,645	0.03%
2021/06/23	3	46.60	7	46.56	46.80	-4	2,510	-0.16%
2021/06/22	2	45.35	2	46.30	45.50	0	2,503	0.00%
2021/06/21	2	44.05	2	44.65	44.55	0	2,491	0.00%
2021/06/18	0	0.00	2	45.25	45.00	-2	2,550	-0.08%
2021/06/17	1	44.10	2	44.68	44.95	-1	2,623	-0.04%
2021/06/16	3	44.20	11	44.71	44.05	-8	2,868	-0.28%
2021/06/15	0	0.00	32	44.77	44.70	-32	3,141	-1.02%
2021/06/11	39	45.88	6	45.70	44.90	33	3,151	1.05%
2021/06/10	27	47.50	7	47.69	47.85	20	3,067	0.65%
2021/06/09	0	0.00	5	47.04	46.70	-5	3,030	-0.17%
2021/06/08	1	45.75	46	46.03	46.65	-45	3,009	-1.50%
2021/06/07	16	45.88	1	45.70	45.55	15	3,015	0.50%
2021/06/04	1	46.60	2	46.73	46.75	-1	2,989	-0.03%
2021/06/03	3	46.43	3	46.57	46.35	0	3,007	0.00%
2021/06/02	17	46.86	3	46.87	46.35	14	3,008	0.47%
2021/06/01	0	0.00	2	46.10	46.00	-2	2,979	-0.07%
2021/05/31	0	0.00	9	45.31	45.15	-9	2,966	-0.30%
2021/05/28	1	43.80	4	43.70	43.65	-3	2,965	-0.10%
2021/05/27	18	42.93	0	0.00	43.05	18	3,014	0.60%
2021/05/26	8	43.07	1	43.50	43.05	7	3,059	0.23%
2021/05/25	1	42.55	2	43.10	42.45	-1	3,093	-0.03%
2021/05/24	2	42.38	0	0.00	42.05	2	3,136	0.06%
2021/05/21	0	0.00	1	40.55	40.75	-1	3,192	-0.03%
2021/05/20	2	39.85	0	0.00	39.45	2	3,342	0.06%
2021/05/19	27	39.15	23	40.35	40.55	4	3,378	0.12%
2021/05/18	1	37.35	1	38.20	38.25	0	3,439	0.00%
2021/05/14	1	39.00	0	0.00	38.55	1	3,390	0.03%
2021/05/12	3	41.87	3	39.00	39.00	0	3,360	0.00%
2021/05/11	4	43.46	22	44.37	42.40	-18	3,297	-0.55%
2021/05/10	6	41.30	0	0.00	40.75	6	3,211	0.19%
2021/05/07	1	41.50	0	0.00	41.80	1	3,248	0.03%
2021/05/06	1	39.95	0	0.00	40.25	1	3,274	0.03%
2021/05/04	8	41.10	0	0.00	40.30	8	3,308	0.24%
2021/05/03	5	43.06	3	43.17	42.15	2	3,289	0.06%
2021/04/29	3	45.27	0	0.00	44.95	3	3,268	0.09%
2021/04/28	5	45.99	9	46.07	45.85	-4	3,304	-0.12%
2021/04/27	6	46.16	4	46.60	45.80	2	3,382	0.06%
2021/04/26	3	46.22	0	0.00	46.15	3	3,432	0.09%
2021/04/23	0	0.00	8	46.00	46.00	-8	3,516	-0.23%
2021/04/22	3	47.08	3	47.35	46.15	0	3,636	0.00%
2021/04/21	4	48.30	8	48.56	48.65	-4	3,599	-0.11%
2021/04/20	1	47.65	1	47.90	47.55	0	3,582	0.00%
2021/04/19	2	47.55	6	47.76	47.65	-4	3,647	-0.11%
2021/04/16	2	46.75	0	0.00	46.60	2	3,669	0.05%
2021/04/15	1	45.75	1	45.75	45.75	0	3,735	0.00%
2021/04/14	2	44.48	5	45.01	45.45	-3	3,803	-0.08%
2021/04/13	11	47.44	1	46.20	46.20	10	3,917	0.26%
2021/04/12	6	49.07	10	49.02	49.25	-4	4,128	-0.10%
2021/04/09	1	47.30	3	47.83	47.70	-2	4,281	-0.05%
2021/04/08	3	47.28	21	47.17	47.05	-18	4,379	-0.41%
2021/04/07	1	47.50	5	47.38	47.50	-4	4,415	-0.09%
2021/04/06	1	46.95	7	46.79	46.70	-6	4,526	-0.13%
2021/04/01	3	45.82	3	45.98	45.70	0	4,698	0.00%
2021/03/31	2	45.10	0	0.00	45.05	2	4,784	0.04%
2021/03/30	17	44.66	7	45.06	45.20	10	4,959	0.20%
2021/03/29	9	45.58	6	45.63	45.50	3	5,298	0.06%
2021/03/26	32	45.53	33	45.67	46.10	-1	5,714	-0.02%
2021/03/25	10	44.47	2	44.48	44.15	8	5,803	0.14%
2021/03/24	7	44.78	10	44.80	44.95	-3	5,912	-0.05%
2021/03/23	8	45.45	9	44.97	44.70	-1	5,890	-0.02%
2021/03/22	5	46.48	2	46.50	46.25	3	5,824	0.05%
2021/03/19	39	48.24	47	49.10	47.50	-8	5,753	-0.14%
2021/03/18	238	49.51	222	49.37	50.40	16	5,507	0.29%	大買/大賣/
2021/03/17	0	0.00	5	46.53	45.85	-5	5,226	-0.10%
2021/03/16	4	45.83	1	46.80	45.60	3	5,211	0.06%
2021/03/15	0	0.00	1	46.85	46.45	-1	5,215	-0.02%
2021/03/12	1	45.75	2	45.90	45.90	-1	5,200	-0.02%
2021/03/11	5	45.98	16	46.35	46.40	-11	5,195	-0.21%
2021/03/10	0	0.00	11	45.21	45.25	-11	5,173	-0.21%
2021/03/09	8	44.09	30	43.61	43.70	-22	5,151	-0.43%
2021/03/08	31	45.86	14	45.72	45.20	17	5,118	0.33%
2021/03/05	8	44.44	7	44.43	44.20	1	5,092	0.02%
2021/03/04	8	44.98	2	46.20	44.90	6	5,080	0.12%
2021/03/03	8	44.02	10	45.69	45.65	-2	5,075	-0.04%
2021/03/02	19	45.79	5	46.17	45.10	14	5,062	0.28%
2021/02/26	14	46.10	19	46.78	46.90	-5	5,044	-0.10%
2021/02/25	6	45.85	1	46.60	45.60	5	5,007	0.10%
2021/02/24	14	47.49	7	46.84	46.15	7	4,976	0.14%
2021/02/23	5	46.78	11	47.70	47.65	-6	4,944	-0.12%
2021/02/22	23	47.78	13	47.55	47.25	10	4,886	0.20%
2021/02/19	2	44.13	4	44.98	45.35	-2	4,733	-0.04%
2021/02/18	9	43.89	15	44.42	44.35	-6	4,702	-0.13%
2021/02/17	3	43.05	2	43.00	43.10	1	4,627	0.02%
2021/02/05	0	0.00	2	42.33	42.10	-2	4,623	-0.04%
2021/02/04	0	0.00	1	42.00	41.75	-1	4,715	-0.02%
2021/02/03	2	41.55	3	42.20	41.65	-1	4,733	-0.02%
2021/02/02	0	0.00	5	41.23	41.45	-5	4,781	-0.10%
2021/02/01	10	39.46	14	39.74	40.05	-4	4,868	-0.08%
2021/01/29	3	41.20	2	42.85	40.40	1	4,867	0.02%
2021/01/28	16	42.28	16	42.29	42.10	0	4,839	0.00%
2021/01/26	12	41.90	15	41.53	41.55	-3	4,869	-0.06%
2021/01/25	2	40.75	3	41.79	42.15	-1	4,843	-0.02%
2021/01/22	2	41.55	15.1	41.74	42.05	-13.1	4,823	-0.27%
2021/01/21	62	42.22	65	42.37	42.00	-3	4,814	-0.06%
2021/01/20	21	42.86	12	44.24	41.60	9	4,778	0.19%
2021/01/19	9	44.34	1	44.65	44.10	8	4,711	0.17%
2021/01/18	23	44.03	9	44.66	45.20	14	4,673	0.30%
2021/01/15	43	44.68	40	45.08	45.70	3	4,629	0.06%
2021/01/14	6	43.57	9	43.98	43.90	-3	4,505	-0.07%
2021/01/13	5	43.19	8	43.58	43.05	-3	4,485	-0.07%
2021/01/12	9	43.31	0	0.00	42.30	9	4,456	0.20%
2021/01/11	7	44.46	5	44.89	44.90	2	4,410	0.05%
2021/01/08	12	43.61	18	44.54	44.25	-6	4,460	-0.13%
2021/01/07	13	44.80	5	45.67	44.75	8	4,477	0.18%
2021/01/06	16	44.56	11	44.68	44.55	5	4,542	0.11%
2021/01/05	51	47.53	49	47.73	46.70	2	4,576	0.04%
2021/01/04	80	45.56	82	45.54	46.45	-2	4,310	-0.05%
2020/12/31	30	41.76	37	42.21	42.25	-7	4,082	-0.17%
2020/12/30	24	42.61	17	42.75	42.90	7	3,952	0.18%
2020/12/29	11	42.48	13	42.62	42.50	-2	3,922	-0.05%
2020/12/28	135	43.06	141	42.82	42.15	-6	3,793	-0.16%	大買/大賣/
2020/12/25	13	39.47	19	39.66	39.50	-6	3,577	-0.17%
2020/12/24	15	39.17	11	39.13	39.00	4	3,509	0.11%
2020/12/23	55	38.47	38	39.07	38.65	17	3,330	0.51%
2020/12/22	82	37.65	131	37.66	37.70	-49	2,976	-1.65%	大賣/
2020/12/21	16	35.24	26	34.69	34.90	-10	2,566	-0.39%
2020/12/18	124	33.11	117	33.36	33.10	7	2,447	0.29%	大買/大賣/
2020/12/17	0	0.00	1	31.65	31.50	-1	2,328	-0.04%
2020/12/15	7	30.89	0	0.00	30.80	7	2,342	0.30%
2020/12/14	1	32.00	0	0.00	31.70	1	2,353	0.04%
2020/12/11	1	31.45	0	0.00	31.35	1	2,415	0.04%
2020/12/10	3	32.05	0	0.00	32.00	3	2,422	0.12%
2020/12/07	2	31.40	0	0.00	31.45	2	2,641	0.08%
2020/12/04	5	31.20	0	0.00	31.10	5	2,652	0.19%
2020/12/03	1	31.40	2	31.50	31.25	-1	2,684	-0.04%
2020/12/02	2	31.75	0	0.00	31.60	2	2,717	0.07%
2020/12/01	2	31.68	0	0.00	31.50	2	2,737	0.07%
2020/11/30	2	31.98	0	0.00	31.70	2	2,754	0.07%
2020/11/26	0	0.00	1	32.25	32.20	-1	2,916	-0.03%
2020/11/25	4	31.01	0	0.00	31.15	4	2,999	0.13%
2020/11/24	1	31.80	0	0.00	31.75	1	3,038	0.03%
2020/11/23	1	32.00	35	31.91	32.00	-34	3,109	-1.09%
2020/11/20	21	32.44	0	0.00	31.95	21	3,198	0.66%
2020/11/19	1	32.50	13	32.55	32.55	-12	3,357	-0.36%
2020/11/18	1	32.65	0	0.00	32.70	1	3,586	0.03%
2020/11/17	2	32.75	32	32.78	33.20	-30	3,757	-0.80%
2020/11/16	5	32.57	0	0.00	32.40	5	3,848	0.13%
2020/11/13	1	32.90	3	32.85	32.85	-2	3,955	-0.05%
2020/11/12	15	33.09	3	33.20	32.85	12	4,062	0.30%
2020/11/10	4	35.16	1	35.55	35.15	3	4,024	0.07%
2020/11/09	139	36.09	162	36.08	36.30	-23	4,110	-0.56%	大買/大賣/
2020/11/06	4	34.14	1	35.15	34.10	3	4,143	0.07%
2020/11/05	1	34.50	10	34.80	34.80	-9	4,245	-0.21%
2020/11/04	36	34.89	21	35.16	35.20	15	4,238	0.35%
2020/11/03	20	33.40	7	33.97	33.85	13	4,198	0.31%
2020/11/02	1	31.85	4.2	32.63	32.70	-3.2	4,200	-0.08%
2020/10/29	1	32.75	7	32.70	32.70	-6	4,184	-0.14%
2020/10/28	1	33.70	0	0.00	33.30	1	4,163	0.02%
2020/10/27	2	34.20	1	34.00	34.10	1	4,136	0.02%
2020/10/26	3	34.58	0	0.00	34.35	3	4,112	0.07%
2020/10/23	69	34.79	72	34.70	34.95	-3	4,080	-0.07%
2020/10/22	1	33.50	42	33.84	33.70	-41	4,042	-1.01%
2020/10/19	14	33.29	8	33.42	33.55	6	4,059	0.15%
2020/10/16	7	34.04	3	33.60	33.30	4	4,106	0.10%
2020/10/15	92	35.71	93	35.69	35.40	-1	4,014	-0.02%
2020/10/14	39	34.13	148	34.46	34.20	-109	3,920	-2.78%	大賣/鉅額交易
2020/10/13	397.2	34.72	252.3	34.71	34.15	144.9	3,783	3.83%	大買/大賣/鉅額交易
2020/10/12	0	0.00	22	31.80	32.40	-22	3,598	-0.61%
2020/10/08	0	0.00	1	31.95	32.20	-1	3,590	-0.03%
2020/10/06	11	32.30	2	32.78	32.40	9	3,601	0.25%
2020/10/05	20	32.20	4	32.03	32.10	16	3,573	0.45%
2020/09/30	16	31.41	0	0.00	31.35	16	3,586	0.45%
2020/09/29	0	0.00	3	32.13	31.40	-3	3,610	-0.08%
2020/09/28	15	30.37	0	0.00	31.10	15	3,578	0.42%
2020/09/24	3	30.15	8	30.12	30.05	-5	3,564	-0.14%
2020/09/22	2	30.90	12	30.87	30.85	-10	3,569	-0.28%
2020/09/18	10	31.48	1	31.50	31.15	9	3,553	0.25%
2020/09/17	3	31.22	0	0.00	31.35	3	3,593	0.08%
2020/09/16	0	0.00	2	31.43	31.35	-2	3,606	-0.06%
2020/09/15	3	31.07	8	31.01	30.60	-5	3,614	-0.14%
2020/09/14	0	0.00	6	30.48	30.60	-6	3,720	-0.16%
2020/09/11	8	31.21	21	30.55	30.60	-13	3,748	-0.35%
2020/09/10	9	32.48	9	32.72	32.10	0	3,712	0.00%
2020/09/09	2	31.43	1	31.70	31.80	1	3,584	0.03%
2020/09/08	5	30.94	5	31.20	31.25	0	3,570	0.00%
2020/09/07	3	31.33	1	31.40	31.05	2	3,551	0.06%
2020/09/04	5	31.40	5	31.10	31.50	0	3,533	0.00%
2020/09/03	1	31.85	5	32.02	31.85	-4	3,520	-0.11%
2020/09/02	14	32.32	15	32.30	31.60	-1	3,508	-0.03%
2020/09/01	3	31.32	0	0.00	31.10	3	3,466	0.09%
2020/08/31	22	32.95	7	32.68	33.00	15	3,364	0.45%
2020/08/28	27	32.41	5	32.60	31.90	22	3,331	0.66%
2020/08/27	6	31.68	0	0.00	31.70	6	3,280	0.18%
2020/08/26	6	32.69	10	32.68	32.40	-4	3,233	-0.12%
2020/08/25	17	33.05	22	32.88	32.60	-5	3,151	-0.16%
2020/08/24	32	31.58	9	32.34	33.70	23	2,963	0.78%
2020/08/21	53	31.52	61	31.66	32.05	-8	2,735	-0.29%
2020/08/20	7	29.51	7	29.14	29.20	0	2,571	0.00%
2020/08/19	21	31.06	26	31.01	30.75	-5	2,465	-0.20%
2020/08/18	20	29.74	22	29.76	29.50	-2	2,341	-0.09%
2020/08/17	0	0.00	2	29.23	29.65	-2	2,224	-0.09%
2020/08/13	4	28.88	0	0.00	28.65	4	2,135	0.19%
2020/08/12	130	29.72	110	29.90	30.10	20	1,993	1.00%	大買/大賣/
2020/08/11	42	28.64	55	28.74	28.20	-13	1,863	-0.70%
2020/08/10	20	27.48	10	27.62	27.25	10	1,749	0.57%
2020/08/07	1	26.35	1	27.15	26.95	0	1,781	0.00%
2020/08/06	0	0.00	12	27.15	26.60	-12	1,805	-0.66%
2020/08/04	12	26.67	0	0.00	26.65	12	1,811	0.66%
2020/07/30	0	0.00	1	26.20	26.30	-1	1,846	-0.05%
2020/07/27	1	26.05	0	0.00	26.20	1	1,953	0.05%
2020/07/24	0	0.00	12	26.70	26.80	-12	1,977	-0.61%
2020/07/23	0	0.00	16	27.85	27.70	-16	1,961	-0.82%
2020/07/22	2	27.13	9	27.60	28.20	-7	1,925	-0.36%
2020/07/14	1	26.90	0	0.00	26.65	1	1,814	0.06%
2020/07/13	1	27.50	4	27.61	27.45	-3	1,800	-0.17%
2020/07/10	2	27.83	3	27.83	27.65	-1	1,799	-0.06%
2020/07/09	0	0.00	1	29.30	28.85	-1	1,860	-0.05%
2020/07/08	14	28.95	12	29.00	28.85	2	1,827	0.11%
2020/07/06	0	0.00	6	28.74	28.50	-6	1,778	-0.34%
2020/07/03	1	28.60	2	28.80	28.65	-1	1,761	-0.06%
2020/07/02	0	0.00	1	28.90	28.60	-1	1,754	-0.06%
2020/06/30	1	28.10	0	0.00	28.10	1	1,702	0.06%
2020/06/24	12	28.43	5	28.30	28.05	7	1,680	0.42%
2020/06/23	6	27.83	9	27.94	27.05	-3	1,659	-0.18%
2020/06/22	23.1	29.23	2	28.75	28.40	21.1	1,634	1.29%
2020/06/19	4	28.86	5	29.11	28.50	-1	1,574	-0.06%
2020/06/18	0	0.00	7	27.75	27.95	-7	1,450	-0.48%
2020/06/17	0	0.00	4	26.65	26.85	-4	1,401	-0.29%
2020/06/16	2	24.90	15	25.20	25.35	-13	1,351	-0.96%
2020/06/12	15	24.30	0	0.00	24.45	15	1,364	1.10%
2020/06/11	3	25.30	0	0.00	25.20	3	1,358	0.22%
2020/06/10	1	26.30	2	26.15	26.45	-1	1,354	-0.07%
2020/06/08	0	0.00	1	26.95	27.20	-1	1,375	-0.07%
2020/06/05	3	26.48	0	0.00	26.40	3	1,356	0.22%
2020/06/04	2	25.78	3	26.27	26.65	-1	1,345	-0.07%
2020/06/03	0	0.00	7	25.58	25.70	-7	1,287	-0.54%
2020/06/02	3	25.60	1	26.10	25.20	2	1,263	0.16%
2020/05/29	0	0.00	2	24.55	24.40	-2	1,206	-0.17%
2020/05/25	0	0.00	1	24.30	24.45	-1	1,200	-0.08%
2020/05/22	0	0.00	3	24.07	24.10	-3	1,197	-0.25%
2020/05/19	1	24.10	0	0.00	23.70	1	1,199	0.08%
2020/05/18	0	0.00	1	23.85	23.85	-1	1,194	-0.08%
2020/05/14	4	24.33	0	0.00	23.85	4	1,184	0.34%
2020/05/13	5	25.10	3	24.97	25.75	2	1,134	0.18%
2020/05/12	2	25.25	3	25.57	25.10	-1	1,108	-0.09%
2020/05/11	1	24.45	1	25.05	25.05	0	1,080	0.00%
2020/05/08	20	24.43	24	24.61	24.80	-4	1,066	-0.37%
2020/05/07	1	24.05	0	0.00	24.05	1	1,044	0.10%
2020/05/06	1	24.00	0	0.00	23.50	1	1,048	0.10%
2020/05/05	3	23.93	0	0.00	23.80	3	1,048	0.29%
2020/05/04	1	23.85	0	0.00	23.55	1	1,045	0.10%
2020/04/30	32	25.28	33	25.35	24.65	-1	1,041	-0.10%
2020/04/29	12	24.25	14	24.55	24.60	-2	980	-0.20%
2020/04/28	0	0.00	3	23.00	23.15	-3	969	-0.31%
2020/04/27	0	0.00	1	22.70	22.75	-1	1,002	-0.10%
2020/04/23	0	0.00	3	22.60	22.20	-3	1,018	-0.29%
2020/04/22	6	21.23	1	21.80	21.95	5	1,016	0.49%
2020/04/21	5	22.51	0	0.00	21.85	5	1,020	0.49%
2020/04/20	1	23.15	0	0.00	23.20	1	1,024	0.10%
2020/04/17	1	23.00	1	22.90	23.00	0	1,046	0.00%
2020/04/15	5	22.68	0	0.00	22.90	5	1,058	0.47%
2020/04/14	1	22.30	8	22.31	22.95	-7	1,074	-0.65%
2020/04/13	1	21.00	9	21.08	21.10	-8	1,026	-0.78%
2020/04/10	0	0.00	2	20.65	20.60	-2	1,041	-0.19%
2020/04/09	4	20.70	1	21.20	20.70	3	1,086	0.28%
2020/04/08	0	0.00	5	20.30	20.60	-5	1,111	-0.45%
2020/04/07	2	19.50	0	0.00	20.05	2	1,162	0.17%
2020/04/01	1	19.00	0	0.00	19.00	1	1,496	0.07%
2020/03/27	2	18.90	0	0.00	18.70	2	1,570	0.13%
2020/03/26	0	0.00	2	19.25	19.55	-2	1,567	-0.13%
2020/03/20	2	17.75	0	0.00	17.60	2	1,592	0.13%
2020/03/13	6	19.79	5	19.99	20.30	1	1,705	0.06%
2020/03/12	2	22.50	2	22.38	21.90	0	1,682	0.00%
2020/03/09	8	24.26	0	0.00	24.10	8	1,750	0.46%
2020/03/05	2	26.00	0	0.00	26.05	2	1,779	0.11%
2020/02/27	5	25.71	0	0.00	25.20	5	1,950	0.26%
2020/02/26	1	26.00	0	0.00	26.25	1	2,012	0.05%
2020/02/17	0	0.00	3	27.30	27.25	-3	2,273	-0.13%
2020/02/12	1	27.70	2	27.85	27.60	-1	2,502	-0.04%
2020/02/11	1	27.20	5	27.56	27.45	-4	2,673	-0.15%
2020/02/07	0	0.00	10	27.20	27.00	-10	2,683	-0.37%
2020/02/06	0	0.00	4	27.75	27.80	-4	2,681	-0.15%
2020/02/05	1	27.25	1	27.45	27.30	0	2,692	0.00%
2020/02/04	1	27.00	1	26.80	27.10	0	2,683	0.00%
2020/02/03	3	25.23	40	25.45	25.75	-37	2,674	-1.38%
2020/01/31	2	26.65	1	26.05	26.95	1	2,644	0.04%
2020/01/30	4	27.25	0	0.00	27.25	4	2,646	0.15%
2020/01/17	0	0.00	2	30.20	30.35	-2	2,722	-0.07%
2020/01/16	2	30.35	9	30.15	30.10	-7	2,712	-0.26%
2020/01/15	3	30.50	0	0.00	30.15	3	2,712	0.11%
2020/01/14	0	0.00	13	30.48	30.45	-13	2,702	-0.48%
2020/01/13	32	30.41	11	30.59	30.70	21	2,696	0.78%
2020/01/10	1	29.95	1	30.05	29.60	0	2,682	0.00%
2020/01/09	1	29.10	0	0.00	29.05	1	2,661	0.04%
2020/01/08	12	29.00	0	0.00	28.85	12	2,653	0.45%
2020/01/07	11	30.03	0	0.00	29.70	11	2,655	0.41%
2020/01/06	7	30.31	3	30.10	30.40	4	2,631	0.15%
2020/01/03	2	30.35	10	30.56	30.70	-8	2,607	-0.31%
2020/01/02	5	31.03	2	30.90	30.90	3	2,564	0.12%
2019/12/31	8	31.34	10	31.36	31.00	-2	2,552	-0.08%
2019/12/30	32	32.25	32	32.04	32.00	0	2,493	0.00%
2019/12/27	128	31.20	108	31.30	32.45	20	2,304	0.87%	大買/大賣/
2019/12/26	11	30.22	10	30.20	29.55	1	2,145	0.05%
2019/12/25	30	29.60	0	0.00	29.60	30	2,086	1.44%
2019/12/23	5	29.90	0	0.00	29.30	5	2,068	0.24%
2019/12/20	0	0.00	6	29.76	29.55	-6	2,043	-0.29%
2019/12/19	0	0.00	5	29.50	29.40	-5	2,028	-0.25%
2019/12/18	0	0.00	1	29.00	29.10	-1	2,019	-0.05%
2019/12/17	2	29.10	2	29.00	28.95	0	2,012	0.00%
2019/12/16	0	0.00	3	29.10	28.95	-3	1,999	-0.15%
2019/12/13	4	29.34	20	29.00	28.90	-16	1,997	-0.80%
2019/12/12	2	29.33	6	29.55	29.20	-4	1,981	-0.20%
2019/12/11	32	30.05	6	30.08	29.65	26	1,963	1.32%
2019/12/10	1	29.05	0	0.00	29.15	1	1,907	0.05%
2019/12/09	0	0.00	1	29.10	29.15	-1	1,964	-0.05%
2019/12/06	2	29.55	5	29.51	29.30	-3	1,950	-0.15%
2019/12/05	5	28.90	2	29.05	29.25	3	1,886	0.16%
2019/12/04	0	0.00	2	28.13	28.05	-2	1,856	-0.11%
2019/12/02	1	27.60	4	27.60	27.80	-3	1,837	-0.16%
2019/11/29	13	29.81	11	29.61	28.85	2	1,800	0.11%
2019/11/28	0	0.00	1	29.50	29.60	-1	1,718	-0.06%
2019/11/27	0	0.00	3	29.10	29.15	-3	1,689	-0.18%
2019/11/26	11	29.58	0	0.00	29.25	11	1,669	0.66%
2019/11/25	0	0.00	7	29.54	29.80	-7	1,607	-0.44%
2019/11/22	0	0.00	6	28.70	28.90	-6	1,531	-0.39%
2019/11/21	0	0.00	4	28.54	28.55	-4	1,509	-0.26%
2019/11/20	1	29.10	30	29.12	28.80	-29	1,491	-1.94%
2019/11/19	4	29.56	2	29.83	29.50	2	1,469	0.14%
2019/11/18	31	29.25	0	0.00	29.35	31	1,343	2.31%
2019/11/15	1	28.35	2	28.60	28.70	-1	1,298	-0.08%
2019/11/14	2	27.88	0	0.00	28.00	2	1,276	0.16%
2019/11/13	4	28.51	0	0.00	28.45	4	1,241	0.32%
2019/11/12	14	28.99	12	29.10	29.35	2	1,182	0.17%
2019/11/11	127	29.00	126	29.12	29.05	1	1,099	0.09%	大買/大賣/
2019/11/08	46	28.22	72	28.17	28.05	-26	983	-2.64%
2019/11/07	0	0.00	5	26.64	26.80	-5	801	-0.62%
2019/11/06	0	0.00	5	26.61	26.70	-5	796	-0.63%
2019/11/05	1	26.80	0	0.00	26.90	1	771	0.13%
2019/11/01	0	0.00	2	26.90	27.00	-2	742	-0.27%
2019/10/31	2	26.70	0	0.00	26.45	2	741	0.27%
2019/10/29	5	26.55	0	0.00	26.40	5	720	0.69%
2019/10/28	1	27.15	7	27.33	27.30	-6	693	-0.87%
2019/10/25	11	27.23	13	27.15	26.50	-2	647	-0.31%
2019/10/23	2	25.85	5	25.95	25.75	-3	573	-0.52%
2019/10/22	2	25.85	41	25.87	25.80	-39	567	-6.87%
2019/10/21	1	26.15	9	26.23	26.10	-8	560	-1.43%
2019/10/16	1	25.20	1	25.25	25.30	0	524	0.00%
2019/10/15	1	26.25	3	26.13	25.50	-2	519	-0.39%
2019/10/14	3	25.13	10	25.11	25.15	-7	475	-1.47%
2019/10/09	12	24.50	0	0.00	24.70	12	462	2.59%
2019/10/08	6	24.45	0	0.00	24.50	6	453	1.32%
2019/10/07	5	24.77	25	24.55	24.65	-20	449	-4.45%
2019/10/03	10	23.20	2	23.25	23.20	8	422	1.89%
2019/10/01	0	0.00	1	23.60	23.50	-1	420	-0.24%
2019/09/27	4	23.10	0	0.00	23.25	4	420	0.95%
2019/09/25	5	23.95	0	0.00	23.75	5	409	1.22%
2019/09/24	4	23.99	0	0.00	23.85	4	406	0.98%
2019/09/23	2	24.60	2	24.50	24.40	0	399	0.00%
2019/09/19	2	25.00	20	24.61	24.30	-18	388	-4.63%
2019/09/17	0	0.00	2	24.95	24.60	-2	369	-0.54%
2019/09/16	1	24.65	0	0.00	24.70	1	361	0.28%
2019/09/12	1	25.45	18	25.69	25.10	-17	347	-4.89%
2019/09/11	15	24.48	24	24.58	25.15	-9	281	-3.20%
2019/09/09	5	23.15	0	0.00	23.15	5	210	2.37%
2019/09/06	0	0.00	1	23.15	23.15	-1	208	-0.48%
2019/08/29	0	0.00	2	22.90	22.90	-2	188	-1.06%
2019/08/27	2	22.55	0	0.00	22.70	2	185	1.08%
2019/08/26	0	0.00	2	22.33	22.35	-2	184	-1.09%
2019/08/22	2	22.10	0	0.00	22.00	2	180	1.11%
2019/08/21	4	22.29	0	0.00	22.35	4	174	2.29%
2019/08/19	2	22.45	3	22.50	22.55	-1	171	-0.58%
2019/08/14	10	22.05	0	0.00	22.00	10	172	5.79%
2019/08/07	0	0.00	1	21.40	21.45	-1	168	-0.59%
2019/08/06	1	21.00	24	20.96	21.00	-23	173	-13.24%
2019/08/02	2	21.50	0	0.00	21.80	2	176	1.13%
2019/07/31	2	22.10	0	0.00	22.30	2	177	1.13%
2019/07/30	2	22.25	0	0.00	22.30	2	179	1.11%
2019/07/29	3	22.50	0	0.00	22.50	3	186	1.61%
2019/07/26	13	22.75	4	22.90	22.95	9	198	4.53%
2019/07/19	7	22.62	0	0.00	22.50	7	209	3.33%
2019/07/18	4	22.86	0	0.00	22.70	4	213	1.88%
2019/07/17	1	22.75	4	22.74	23.10	-3	213	-1.40%
2019/07/10	2	22.25	0	0.00	22.20	2	308	0.65%
2019/07/08	0	0.00	1	22.35	22.30	-1	311	-0.32%
2019/07/05	0	0.00	1	22.20	22.20	-1	315	-0.32%
2019/07/04	0	0.00	19	21.89	21.90	-19	315	-6.03%
2019/07/02	2	21.95	0	0.00	22.10	2	328	0.61%
2019/06/26	5	21.55	0	0.00	21.60	5	341	1.46%
2019/06/20	5	21.75	0	0.00	21.90	5	349	1.43%
2019/06/17	5	21.47	0	0.00	21.45	5	363	1.38%
2019/06/11	1	21.90	0	0.00	21.70	1	408	0.24%
2019/06/03	3	21.20	0	0.00	21.05	3	456	0.66%
2019/05/23	12	22.10	0	0.00	21.95	12	516	2.32%
2019/05/17	0	0.00	1	22.75	22.60	-1	602	-0.17%
2019/05/16	1	23.70	0	0.00	23.55	1	619	0.16%
2019/05/15	30	23.84	0	0.00	23.70	30	637	4.71%
2019/05/14	10	22.85	7	22.72	23.80	3	643	0.47%
2019/05/13	10	23.30	0	0.00	23.00	10	639	1.56%
2019/05/10	15	23.36	2	23.70	23.45	13	642	2.02%
2019/05/09	1	23.45	4	23.60	23.30	-3	641	-0.47%
2019/05/07	0	0.00	1	24.30	24.25	-1	646	-0.15%
2019/05/06	4	24.16	14	24.08	24.05	-10	643	-1.55%
2019/05/03	6	24.55	8	25.36	25.30	-2	636	-0.31%
2019/05/02	5	24.15	5	24.22	24.15	0	619	0.00%
2019/04/30	5	24.15	5	24.25	24.25	0	616	0.00%
2019/04/29	2	24.63	0	0.00	24.45	2	620	0.32%
2019/04/26	6	25.03	5	24.95	24.90	1	612	0.16%
2019/04/25	5	24.95	5	25.25	25.35	0	612	0.00%
2019/04/24	0	0.00	1	25.45	25.35	-1	608	-0.16%
2019/04/22	0	0.00	1	26.05	26.05	-1	602	-0.17%
2019/04/18	10	25.97	1	26.05	25.40	9	597	1.51%
2019/04/17	1	26.55	0	0.00	26.50	1	588	0.17%
2019/04/16	2	27.15	6	26.52	27.30	-4	564	-0.71%
2019/04/11	0	0.00	1	25.55	25.60	-1	516	-0.19%
2019/04/10	1	25.70	0	0.00	25.80	1	514	0.19%
2019/04/09	0	0.00	1	25.90	25.70	-1	519	-0.19%
2019/04/03	1	25.15	1	25.20	25.20	0	518	0.00%
2019/04/02	1	24.90	0	0.00	24.90	1	532	0.19%
2019/03/28	0	0.00	1	25.15	25.00	-1	570	-0.18%
2019/03/22	8	25.35	0	0.00	25.50	8	762	1.05%
2019/03/21	5	25.50	0	0.00	25.35	5	771	0.65%
2019/03/20	1	25.05	0	0.00	25.05	1	781	0.13%
2019/03/19	0	0.00	10	26.00	25.05	-10	789	-1.27%
2019/03/14	0	0.00	1	25.85	25.90	-1	765	-0.13%
2019/03/13	12	26.23	1	26.50	26.30	11	772	1.42%
2019/03/08	0	0.00	3	25.57	25.85	-3	775	-0.39%
2019/03/06	10	26.03	0	0.00	25.85	10	769	1.30%
2019/03/04	0	0.00	5	26.04	26.20	-5	758	-0.66%
2019/02/27	3	25.60	1	25.70	25.40	2	750	0.27%
2019/02/26	2	25.80	1	26.45	26.00	1	744	0.13%
2019/02/25	1	26.00	0	0.00	26.15	1	732	0.14%
2019/02/22	0	0.00	1	26.10	26.00	-1	721	-0.14%
2019/02/21	0	0.00	1	25.90	25.90	-1	714	-0.14%
2019/02/20	0	0.00	3	25.77	25.70	-3	709	-0.42%
2019/02/19	8	25.62	10	25.78	25.70	-2	701	-0.29%
2019/02/18	4	25.38	21	25.69	25.35	-17	678	-2.50%
2019/02/15	5	24.37	2	24.75	24.35	3	646	0.46%
2019/02/14	0	0.00	2	24.33	25.00	-2	631	-0.32%
2019/02/13	0	0.00	7	23.83	23.85	-7	618	-1.13%
2019/02/11	2	23.13	1	23.15	23.05	1	625	0.16%
2019/01/28	0	0.00	2	23.50	23.40	-2	673	-0.30%
2019/01/22	1	23.00	0	0.00	23.00	1	662	0.15%
2019/01/21	0	0.00	1	23.40	23.20	-1	664	-0.15%
2019/01/17	0	0.00	2	22.90	22.80	-2	663	-0.30%
2019/01/16	0	0.00	1	22.65	22.60	-1	663	-0.15%
2019/01/11	5	22.56	0	0.00	22.35	5	658	0.76%
2019/01/04	0	0.00	1	22.70	22.85	-1	649	-0.15%
2018/12/28	0	0.00	1	22.80	22.85	-1	654	-0.15%
2018/12/26	6	22.63	0	0.00	22.05	6	646	0.93%
2018/12/25	6	23.28	0	0.00	22.75	6	640	0.94%
2018/12/24	0	0.00	3	24.35	24.30	-3	624	-0.48%
2018/12/22	4	23.99	0	0.00	23.75	4	615	0.65%
2018/12/21	6	23.98	2	24.30	23.85	4	610	0.66%
2018/12/20	7	25.19	13	25.41	25.00	-6	575	-1.04%
2018/12/19	30	24.95	40	24.96	24.95	-10	509	-1.96%
2018/12/18	20	24.35	16	24.54	23.85	4	416	0.96%
2018/12/17	14	24.48	11	24.81	24.00	3	397	0.75%
2018/12/14	3	23.75	4	23.99	23.95	-1	378	-0.26%
2018/12/12	8	23.08	12	23.30	23.45	-4	350	-1.14%
2018/12/11	6	21.95	0	0.00	21.90	6	336	1.78%
2018/12/10	0	0.00	7	22.16	22.05	-7	334	-2.09%
2018/12/07	1	22.55	3	22.95	22.60	-2	332	-0.60%
2018/12/06	4	22.85	1	22.45	22.45	3	330	0.91%
2018/12/05	6	23.33	7	23.34	24.00	-1	316	-0.32%
2018/12/04	1	22.90	6	22.60	22.75	-5	297	-1.68%
2018/12/03	4	21.83	2	21.95	21.80	2	287	0.70%
2018/11/29	3	21.65	0	0.00	21.55	3	285	1.05%
2018/11/28	2	21.55	0	0.00	21.60	2	286	0.70%
2018/11/26	2	21.20	2	21.65	21.55	0	298	0.00%
2018/11/23	1	21.00	0	0.00	21.00	1	307	0.33%
2018/11/21	0	0.00	4	21.68	21.70	-4	308	-1.30%
2018/11/19	6	21.87	7	21.91	21.50	-1	306	-0.33%
2018/11/16	2	20.80	5	20.88	20.90	-3	296	-1.01%
2018/11/15	1	20.95	3	20.83	20.80	-2	292	-0.68%
2018/11/14	5	20.58	1	20.45	20.45	4	288	1.39%
2018/11/13	3	20.48	1	21.25	20.85	2	284	0.70%
2018/11/12	0	0.00	1	21.30	20.85	-1	280	-0.36%
2018/11/09	3	21.00	8	21.05	20.90	-5	276	-1.81%
2018/11/08	8	20.84	0	0.00	21.05	8	270	2.96%
2018/11/07	17	20.96	14	21.00	20.75	3	267	1.12%
2018/11/05	2	18.15	0	0.00	18.15	2	215	0.93%
2018/11/02	0	0.00	1	16.50	16.50	-1	215	-0.46%
2018/10/24	3	16.15	3	16.45	16.45	0	222	0.00%
2018/09/10	2	21.05	0	0.00	20.85	2	251	0.79%
2018/09/07	0	0.00	1	22.15	21.20	-1	251	-0.40%
2018/09/04	2	22.45	0	0.00	22.50	2	253	0.79%
2018/09/03	0	0.00	1	22.70	22.35	-1	254	-0.39%
2018/08/31	0	0.00	5	22.95	22.90	-5	260	-1.92%
2018/08/30	15	22.90	14	22.98	22.90	1	257	0.39%
2018/08/28	2	22.03	0	0.00	22.10	2	255	0.78%
2018/08/23	1	22.20	0	0.00	22.10	1	264	0.38%
2018/08/15	2	22.60	0	0.00	22.50	2	305	0.65%
2018/08/14	0	0.00	1	22.70	22.60	-1	310	-0.32%
2018/08/09	10	22.35	0	0.00	22.20	10	316	3.16%
2018/08/08	0	0.00	1	22.30	22.25	-1	325	-0.31%
2018/08/07	10	22.20	1	22.30	22.45	9	349	2.57%
2018/08/06	0	0.00	5	22.70	22.45	-5	425	-1.17%
2018/08/03	11	22.20	0	0.00	22.20	11	480	2.29%
2018/07/18	0	0.00	1	21.45	21.40	-1	492	-0.20%
2018/06/20	2	21.20	0	0.00	21.50	2	702	0.28%
2018/06/14	1	22.25	0	0.00	22.15	1	719	0.14%
2018/06/13	1	22.50	0	0.00	22.45	1	730	0.14%
2018/06/12	2	22.50	0	0.00	22.45	2	788	0.25%
2018/06/11	2	22.20	0	0.00	22.25	2	793	0.25%
2018/06/08	1	22.50	0	0.00	22.50	1	802	0.12%
2018/06/07	0	0.00	1	22.10	22.30	-1	834	-0.12%
2018/06/04	4	22.05	0	0.00	22.05	4	1,159	0.34%
2018/06/01	1	21.80	0	0.00	21.90	1	1,226	0.08%
2018/05/31	2	21.75	0	0.00	21.85	2	1,225	0.16%
2018/05/30	0	0.00	2	21.50	21.55	-2	1,220	-0.16%
2018/05/24	1	22.10	2	22.50	22.30	-1	1,198	-0.08%
2018/05/23	2	21.73	0	0.00	21.85	2	1,189	0.17%
2018/05/18	2	21.20	0	0.00	21.20	2	1,170	0.17%
2018/05/16	4	21.09	0	0.00	21.00	4	1,159	0.34%
2018/05/15	2	20.45	0	0.00	20.35	2	1,149	0.17%
2018/05/08	0	0.00	50	26.05	25.95	-50	994	-5.03%
2018/05/07	0	0.00	4	26.05	26.05	-4	990	-0.40%
2018/05/03	0	0.00	1	26.10	26.15	-1	987	-0.10%
2018/04/27	0	0.00	11	25.75	26.00	-11	986	-1.11%
2018/04/23	5	26.65	0	0.00	26.50	5	970	0.52%
2018/04/20	1	26.20	0	0.00	26.30	1	962	0.10%
2018/04/17	2	27.00	0	0.00	26.90	2	940	0.21%
2018/04/16	0	0.00	2	27.48	27.55	-2	928	-0.22%
2018/04/13	2	27.10	2	27.10	27.15	0	911	0.00%
2018/04/03	0	0.00	1	26.40	26.40	-1	868	-0.12%
2018/03/31	0	0.00	2	26.60	26.60	-2	861	-0.23%
2018/03/30	2	26.45	8	26.35	26.30	-6	853	-0.70%
2018/03/28	5	27.50	0	0.00	27.30	5	825	0.61%
2018/03/27	3	27.10	0	0.00	27.40	3	813	0.37%
2018/03/23	0	0.00	1	26.40	26.80	-1	779	-0.13%
2018/03/19	4	27.10	0	0.00	27.15	4	733	0.54%
2018/03/16	0	0.00	3	27.10	26.65	-3	722	-0.42%
2018/03/14	2	27.05	0	0.00	27.25	2	653	0.31%
2018/03/13	13	28.15	5	28.28	27.35	8	643	1.24%
2018/03/12	1	27.15	0	0.00	27.15	1	603	0.17%
2018/03/09	5	27.30	4	27.99	27.60	1	588	0.17%
2018/03/08	40	28.41	47	28.62	29.20	-7	508	-1.38%
2018/03/07	0	0.00	22	26.60	26.60	-22	280	-7.83%
2018/03/02	1	23.75	0	0.00	23.80	1	213	0.47%
2018/02/22	0	0.00	2	23.85	23.95	-2	222	-0.90%
2018/02/21	3	23.72	0	0.00	23.85	3	230	1.30%
2018/02/09	0	0.00	3	22.60	22.65	-3	234	-1.28%
2018/02/07	2	23.05	0	0.00	23.10	2	243	0.82%
2018/02/06	5	23.15	0	0.00	22.50	5	247	2.02%
2018/01/24	0	0.00	2	25.30	25.30	-2	295	-0.68%
2018/01/22	2	25.20	0	0.00	25.40	2	307	0.65%
2018/01/19	5	25.35	0	0.00	25.30	5	323	1.55%
2018/01/11	2	25.15	0	0.00	25.20	2	331	0.60%
2018/01/09	0	0.00	3	25.75	25.80	-3	335	-0.89%
2018/01/05	0	0.00	4	25.89	25.95	-4	347	-1.15%