宏致 (3605)-元大-中壢券商分點個股進出

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
40.20
漲跌
▲0.60
漲幅
+1.52%
成交量
7,528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:14:30

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

宏致 (3605)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	43.3	40.49	39	40.88	40.20	4.3	2,323	0.18%
2024/04/18	4	39.24	3	39.60	39.60	1	2,199	0.05%
2024/04/17	0.1	36.00	0	0.00	36.00	0.1	2,155	0.00%
2024/04/16	0	0.00	10	35.84	35.55	-10	2,151	-0.46%
2024/04/15	1	37.20	0	0.00	36.90	1	2,140	0.05%
2024/04/12	4	37.86	2	37.95	37.80	2	2,133	0.09%
2024/04/11	0	0.00	20	38.10	37.95	-20	2,126	-0.94%
2024/04/10	0	38.70	2	38.75	38.65	-2	2,124	-0.09%
2024/04/09	0	38.47	2	38.20	38.65	-2	2,118	-0.09%
2024/04/08	2	40.40	0	0.00	38.90	2	2,107	0.09%
2024/04/03	2	38.73	4	38.80	38.75	-2	2,064	-0.10%
2024/04/01	16	38.05	1	37.90	38.10	15	2,037	0.74%
2024/03/29	10	38.89	23	38.46	38.70	-13	2,013	-0.65%
2024/03/27	10	35.44	0	0.00	35.25	10	1,924	0.52%
2024/03/26	1	35.90	0	0.00	35.30	1	1,927	0.05%
2024/03/25	0	36.30	0	0.00	36.00	0	1,947	0.00%
2024/03/22	2	35.93	3	36.00	35.80	-1	1,955	-0.05%
2024/03/21	4	35.92	2	36.00	36.40	2	1,955	0.10%
2024/03/20	1.5	35.50	0	0.00	35.50	1.5	1,956	0.08%
2024/03/19	4.5	36.53	1.5	36.57	36.60	3	1,971	0.15%
2024/03/15	1	37.05	5	36.99	36.95	-4	1,979	-0.20%
2024/03/14	2.4	35.32	3	35.55	35.90	-0.6	1,968	-0.03%
2024/03/13	18.4	36.62	5	37.46	36.45	13.4	1,949	0.68%
2024/03/12	6	40.62	2	40.48	40.35	4	1,887	0.21%
2024/03/11	9	40.80	9	41.32	41.45	0	1,874	0.00%
2024/03/08	10	40.63	7	40.34	40.50	3	1,879	0.16%
2024/03/07	7.4	41.53	5	41.41	40.50	2.4	1,843	0.13%
2024/03/06	8.1	41.34	6.2	41.83	42.20	1.9	1,803	0.11%
2024/03/05	11	41.88	2	41.78	41.50	9	1,755	0.51%
2024/03/04	21	42.65	15.3	42.91	42.55	5.7	1,714	0.33%
2024/03/01	16.2	41.90	11	42.40	43.00	5.2	1,580	0.33%
2024/02/29	0.4	39.05	1	38.65	39.15	-0.6	1,419	-0.04%
2024/02/27	2	37.38	1	37.45	37.35	1	1,390	0.07%
2024/02/26	1	37.75	4	37.80	38.10	-3	1,376	-0.22%
2024/02/23	2	37.83	3	38.02	37.70	-1	1,358	-0.07%
2024/02/22	0	37.35	5	37.23	37.25	-5	1,337	-0.37%
2024/02/21	9	37.00	0	0.00	36.95	9	1,331	0.68%
2024/02/20	9	36.93	0	0.00	36.75	9	1,323	0.68%
2024/02/19	1	38.40	1	38.50	38.30	0	1,304	0.00%
2024/02/15	0.5	36.84	0	0.00	36.65	0.5	1,269	0.04%
2024/02/05	0	0.00	13	37.16	37.25	-13	1,252	-1.04%
2024/02/02	10.2	39.23	8	37.90	38.30	2.2	1,230	0.18%
2024/02/01	0	0.00	2	39.00	38.85	-2	1,174	-0.17%
2024/01/31	15.2	39.28	21	39.26	38.70	-5.8	1,142	-0.51%
2024/01/30	0.1	38.10	6.4	38.31	38.90	-6.3	1,069	-0.59%
2024/01/29	44	38.95	27	38.69	38.70	17	1,026	1.66%
2024/01/26	30	37.26	30.3	37.04	37.00	-0.3	800	-0.04%
2024/01/25	14	35.50	6.1	35.81	35.05	7.9	652	1.21%
2024/01/24	12.1	34.26	20.2	34.79	34.35	-8.1	481	-1.68%
2024/01/23	0.2	31.50	0	0.00	31.75	0.2	368	0.05%
2024/01/17	0	0.00	1	30.45	30.55	-1	360	-0.28%
2024/01/09	0	31.10	0	0.00	31.10	0	354	0.01%
2024/01/04	0.2	31.30	0	0.00	31.05	0.2	353	0.06%
2024/01/03	4.6	31.53	0	0.00	31.35	4.6	348	1.32%
2024/01/02	0	32.60	0	0.00	32.15	0	344	0.00%
2023/12/29	0.1	32.34	0	0.00	32.25	0.1	345	0.03%
2023/12/28	0.2	32.15	0	0.00	32.40	0.2	343	0.06%
2023/12/27	0.2	32.50	0	0.00	32.35	0.2	341	0.06%
2023/12/26	0.1	32.32	0	0.00	32.65	0.1	340	0.04%
2023/12/22	0.1	32.80	0	0.00	32.85	0.1	335	0.04%
2023/12/21	0.4	33.08	0	0.00	33.20	0.4	330	0.13%
2023/12/20	2	33.25	0.5	33.65	33.45	1.5	319	0.47%
2023/12/19	0.4	32.16	2	32.40	33.00	-1.6	293	-0.55%
2023/12/18	0	0.00	2	32.75	32.45	-2	281	-0.71%
2023/12/15	0	0.00	3	31.83	32.20	-3	274	-1.09%
2023/12/14	0.4	31.85	0	0.00	31.70	0.4	268	0.15%
2023/12/13	2	32.73	3	32.67	33.00	-1	242	-0.41%
2023/12/12	0.4	31.42	1	31.45	31.60	-0.6	224	-0.27%
2023/12/11	0	31.30	2	31.40	31.55	-2	222	-0.90%
2023/12/08	0	31.35	1	31.30	31.75	-1	220	-0.45%
2023/12/07	3.2	31.21	7	31.09	31.35	-3.8	216	-1.75%
2023/12/06	1.4	31.59	3	31.75	31.55	-1.6	212	-0.75%
2023/12/05	9	32.56	4	32.19	32.05	5	211	2.37%
2023/11/30	1	30.80	0	0.00	30.70	1	178	0.56%
2023/11/29	0.5	30.32	0	0.00	30.70	0.5	177	0.28%
2023/11/28	1.2	30.76	1	30.55	30.55	0.2	174	0.11%
2023/11/24	2	31.18	0	0.00	30.75	2	170	1.17%
2023/11/22	1.6	30.12	0	0.00	30.15	1.6	163	0.95%
2023/11/21	1	30.55	1	30.20	30.25	0	162	0.00%
2023/11/20	0.2	30.00	5	30.20	30.15	-4.8	159	-3.04%
2023/11/17	1.4	30.06	0	0.00	30.10	1.4	159	0.85%
2023/11/16	1.1	29.91	0	0.00	30.15	1.1	164	0.67%
2023/11/14	0	29.65	0.2	29.75	30.20	-0.1	160	-0.08%
2023/11/13	0	0.00	1	29.90	29.75	-1	160	-0.62%
2023/11/09	0.8	29.69	0	0.00	29.65	0.8	158	0.51%
2023/11/08	30.1	29.61	0	0.00	29.75	30.1	159	18.83%
2023/11/07	5.1	30.05	4	29.84	29.70	1.1	157	0.70%
2023/11/06	43	30.13	4	29.95	30.35	39	144	27.04%
2023/11/01	20	27.90	0	0.00	27.90	20	126	15.76%
2023/10/30	15	28.42	0	0.00	28.40	15	131	11.37%
2023/10/26	20	28.33	0	0.00	28.30	20	137	14.59%
2023/10/25	5	28.50	0	0.00	28.60	5	138	3.61%
2023/10/24	0	0.00	23	28.36	28.40	-23	143	-15.99%
2023/10/11	1	29.10	0	0.00	29.10	1	195	0.51%
2023/10/02	5	28.80	0	0.00	29.00	5	205	2.43%
2023/09/25	0	0.00	1	28.90	28.90	-1	215	-0.46%
2023/09/13	0	0.00	0.1	28.15	28.15	-0.1	215	-0.05%
2023/09/08	1	28.25	0	0.00	28.80	1	217	0.46%
2023/09/04	1	28.25	0	0.00	28.10	1	219	0.46%
2023/08/30	0	27.80	0	0.00	27.90	0	224	0.00%
2023/08/21	1	26.75	0	0.00	26.80	1	236	0.42%
2023/08/17	0	0.00	5	26.80	27.00	-5	235	-2.12%
2023/08/16	1.4	27.49	0	0.00	27.50	1.4	233	0.62%
2023/08/10	1	29.10	2	29.15	29.05	-1	232	-0.43%
2023/08/02	0	0.00	1	29.40	29.40	-1	258	-0.39%
2023/08/01	0	0.00	4	29.90	30.00	-4	255	-1.57%
2023/07/31	0	0.00	0.1	30.45	30.05	-0.1	257	-0.02%
2023/07/28	0	0.00	1	30.40	30.30	-1	255	-0.39%
2023/07/25	0	0.00	1	30.65	30.50	-1	247	-0.40%
2023/07/21	2	30.90	0	0.00	30.80	2	242	0.83%
2023/07/19	2	31.18	0	0.00	30.90	2	240	0.83%
2023/07/18	6	31.23	2	31.45	31.70	4	229	1.74%
2023/07/10	0	0.00	1	30.00	29.95	-1	214	-0.47%
2023/07/05	0	0.00	1	30.35	30.15	-1	216	-0.46%
2023/07/04	2	30.35	0	0.00	30.35	2	217	0.92%
2023/06/30	0.1	29.90	0	0.00	29.60	0.1	220	0.05%
2023/06/29	1	29.65	0	0.00	29.55	1	222	0.45%
2023/06/27	0	0.00	10	29.62	29.65	-10	231	-4.32%
2023/06/19	0.2	29.90	0	0.00	29.75	0.2	280	0.07%
2023/06/16	0	0.00	2	30.00	30.00	-2	280	-0.71%
2023/06/15	0	0.00	1	30.25	30.25	-1	280	-0.36%
2023/06/14	1	30.35	0	0.00	30.40	1	278	0.36%
2023/06/13	2	30.38	3.1	30.49	30.25	-1.1	280	-0.38%
2023/06/09	0	0.00	1	29.85	29.95	-1	282	-0.35%
2023/06/05	0	0.00	10	30.00	30.40	-10	294	-3.39%
2023/05/31	1	30.55	0	0.00	30.35	1	297	0.34%
2023/05/30	8	30.58	0	0.00	30.20	8	297	2.69%
2023/05/29	10	29.20	0	0.00	29.55	10	292	3.42%
2023/05/23	0	0.00	10	29.19	29.20	-10	298	-3.35%
2023/05/12	1	28.30	0	0.00	28.15	1	325	0.31%
2023/05/10	0	0.00	7	28.06	28.10	-7	322	-2.17%
2023/05/09	1.1	28.02	3	28.00	28.35	-2	321	-0.61%
2023/04/26	0	30.60	0	0.00	29.95	0	318	0.00%
2023/04/24	0	30.70	0	0.00	30.65	0	315	0.00%
2023/04/21	1	30.50	0	0.00	30.65	1	316	0.32%
2023/04/07	1	30.85	0	0.00	30.90	1	294	0.34%
2023/04/06	1	31.00	0	0.00	31.00	1	290	0.34%
2023/03/31	1	31.25	0	0.00	31.40	1	285	0.35%
2023/03/28	3	31.33	0	0.00	31.30	3	283	1.06%
2023/03/27	7	31.55	4	31.35	31.65	3	276	1.08%
2023/03/24	3	33.30	0	0.00	33.25	3	252	1.19%
2023/03/23	1	33.65	0	0.00	33.60	1	235	0.42%
2023/03/20	0.5	33.50	0	0.00	33.35	0.5	226	0.22%
2023/03/17	2	33.20	0	0.00	33.05	2	225	0.89%
2023/03/14	3	33.30	10	33.35	33.35	-7	227	-3.07%
2023/03/08	1	35.25	0	0.00	35.10	1	302	0.33%
2023/03/07	1	35.00	0	0.00	35.10	1	302	0.33%
2023/03/03	0	34.85	0	0.00	34.35	0	297	0.00%
2023/03/02	0	0.00	1	33.70	33.85	-1	294	-0.34%
2023/03/01	4	34.15	0	0.00	34.00	4	293	1.36%
2023/02/23	0	0.00	1	34.25	34.70	-1	294	-0.34%
2023/02/21	0	0.00	1	34.40	34.35	-1	295	-0.34%
2023/02/17	0	0.00	1	34.25	34.30	-1	296	-0.34%
2023/02/16	1	34.65	0	0.00	34.45	1	297	0.34%
2023/02/15	1	33.70	0	0.00	33.95	1	288	0.35%
2023/02/01	1	33.40	0	0.00	33.65	1	282	0.35%
2023/01/31	1	32.50	0	0.00	32.65	1	293	0.34%
2023/01/10	1	32.45	1	32.35	32.35	0	291	0.00%
2023/01/09	0	32.30	0	32.25	32.25	0	290	-0.01%
2023/01/05	0	31.65	0	0.00	31.80	0	303	0.01%
2022/12/27	0	32.55	0	0.00	32.60	0	310	0.00%
2022/12/23	0	0.00	5	32.00	32.00	-5	311	-1.61%
2022/12/08	0	0.00	2	33.65	33.60	-2	338	-0.60%
2022/12/07	10	33.60	0	0.00	33.20	10	338	2.96%
2022/12/05	1	35.05	1	35.15	34.85	0	331	0.00%
2022/12/02	9	34.26	3	34.28	34.65	6	321	1.87%
2022/12/01	8	33.54	6	33.67	34.70	2	305	0.65%
2022/11/30	1	32.20	0	31.90	32.25	1	269	0.36%
2022/11/24	0	30.95	1	30.90	31.30	-1	253	-0.39%
2022/11/22	1	30.60	0	0.00	30.40	1	257	0.39%
2022/11/18	6	32.25	6	31.60	31.55	0	258	0.00%
2022/11/17	2	31.78	2	31.60	32.15	0	255	0.00%
2022/11/15	0	0.00	5	31.20	31.40	-5	251	-1.99%
2022/11/11	0	0.00	0	30.95	30.90	0	248	0.00%
2022/11/10	0	31.10	0	0.00	30.95	0	245	0.01%
2022/11/04	0	0.00	2	30.95	31.65	-2	264	-0.76%
2022/11/03	0	0.00	3	30.85	30.95	-3	263	-1.14%
2022/11/01	1	31.00	9	30.85	30.90	-8	264	-3.03%
2022/10/31	3	29.85	0	0.00	30.20	3	260	1.15%
2022/10/28	1	29.45	0	0.00	29.45	1	260	0.38%
2022/10/27	8	30.18	2	30.00	30.05	6	260	2.30%
2022/10/17	1	28.20	0	0.00	28.65	1	251	0.40%
2022/10/13	2	28.78	0	0.00	27.30	2	256	0.78%
2022/10/05	1	30.80	1	30.95	30.30	0	270	0.00%
2022/09/29	0	29.80	0	0.00	29.65	0	304	0.00%
2022/09/28	0	30.85	0	0.00	28.60	0	303	0.00%
2022/09/27	1	30.10	0	0.00	30.40	1	301	0.33%
2022/09/06	3.1	34.97	0	0.00	35.00	3.1	396	0.78%
2022/09/02	0	0.00	2	37.50	37.15	-2	397	-0.50%
2022/08/30	0	0.00	2	36.70	36.80	-2	415	-0.48%
2022/08/16	1	37.70	0	0.00	37.75	1	429	0.23%
2022/08/08	0	0.00	2	37.48	38.05	-2	441	-0.45%
2022/08/03	1	37.35	0	0.00	37.15	1	449	0.22%
2022/08/02	0	0.00	1	38.15	37.95	-1	452	-0.22%
2022/08/01	1	39.15	0	0.00	39.05	1	458	0.22%
2022/07/21	2	39.38	1	39.20	39.40	1	494	0.20%
2022/07/20	0	0.00	1	38.50	38.30	-1	493	-0.20%
2022/07/15	0	0.00	1	38.00	38.20	-1	509	-0.20%
2022/07/14	0	0.00	1	37.45	37.65	-1	511	-0.20%
2022/07/13	1	36.35	0	0.00	36.20	1	511	0.20%
2022/07/12	0	0.00	1	35.60	35.55	-1	512	-0.20%
2022/07/11	1	37.50	1	37.55	37.20	0	514	0.00%
2022/07/07	1	35.55	0	0.00	35.45	1	517	0.19%
2022/07/06	1	33.90	0	0.00	33.75	1	518	0.19%
2022/07/05	0	0.00	1	34.80	34.80	-1	548	-0.18%
2022/07/04	1	33.75	0	0.00	33.55	1	551	0.18%
2022/07/01	2.1	34.98	0	0.00	33.90	2.1	563	0.37%
2022/06/30	2	37.85	0	0.00	37.50	2	548	0.36%
2022/06/28	1	39.50	0	0.00	39.50	1	693	0.14%
2022/06/22	0	0.00	0	38.10	37.65	0	723	0.00%
2022/06/21	0	0.00	3	39.40	39.55	-3	739	-0.41%
2022/06/20	1	38.35	0	39.40	37.00	1	766	0.13%
2022/06/13	0	0.00	1	41.00	40.95	-1	782	-0.13%
2022/06/09	0	0.00	10	42.67	42.80	-10	832	-1.20%
2022/06/08	1	42.50	1	43.15	42.40	0	872	0.00%
2022/06/02	0.2	42.44	1	42.30	41.95	-0.8	958	-0.09%
2022/05/30	1	42.25	6	42.25	42.20	-5	1,174	-0.43%
2022/05/27	1	41.70	2	41.83	41.65	-1	1,346	-0.07%
2022/05/24	5	41.50	0	0.00	40.55	5	1,653	0.30%
2022/05/20	2	41.70	0	42.40	42.20	2	1,764	0.11%
2022/05/17	0	0.00	1	41.55	41.55	-1	2,030	-0.05%
2022/05/16	0	0.00	1	41.40	40.50	-1	2,193	-0.05%
2022/05/12	1	39.65	0	0.00	39.25	1	2,341	0.04%
2022/05/10	1	39.40	11	38.86	40.95	-10	2,411	-0.41%
2022/05/09	0	0.00	3	40.13	39.90	-3	2,514	-0.12%
2022/05/05	2	42.35	1	42.35	42.25	1	2,515	0.04%
2022/05/04	1	41.85	0	0.00	42.10	1	2,517	0.04%
2022/05/03	1	41.05	6	41.04	41.05	-5	2,522	-0.20%
2022/04/29	1	41.95	0	0.00	41.50	1	2,534	0.04%
2022/04/28	1	41.80	0	0.00	42.00	1	2,547	0.04%
2022/04/27	1	40.80	1	40.35	41.15	0	2,572	0.00%
2022/04/26	0	0.00	1	42.30	42.40	-1	2,569	-0.04%
2022/04/25	1	42.05	1	42.05	41.90	0	2,578	0.00%
2022/04/22	0	0.00	2	44.20	44.50	-2	2,578	-0.08%
2022/04/21	2	44.33	0	0.00	44.45	2	2,591	0.08%
2022/04/20	2	43.70	0	0.00	43.85	2	2,606	0.08%
2022/04/19	0	0.00	2	44.10	43.80	-2	2,661	-0.08%
2022/04/18	0	0.00	3.2	43.37	42.95	-3.2	2,690	-0.12%
2022/04/15	0	0.00	1.3	43.67	43.55	-1.3	2,692	-0.05%
2022/04/14	8	44.89	1	44.80	44.75	7	2,722	0.26%
2022/04/13	2	44.25	0	0.00	45.30	2	2,735	0.07%
2022/04/12	1	43.20	0	0.00	43.25	1	2,740	0.04%
2022/04/11	5	42.93	1	42.85	42.90	4	2,756	0.15%
2022/04/07	5	45.79	0	0.00	45.30	5	2,817	0.18%
2022/04/01	4	46.65	7	46.61	46.70	-3	3,077	-0.10%
2022/03/31	13.2	46.82	19	46.76	46.65	-5.8	3,191	-0.18%
2022/03/30	3.1	50.68	2	50.60	50.60	1.1	3,146	0.04%
2022/03/29	3	50.15	2	49.95	50.00	1	3,209	0.03%
2022/03/28	2	50.00	2	49.70	50.30	0	3,227	0.00%
2022/03/25	5	50.80	3	50.87	50.50	2	3,251	0.06%
2022/03/24	5	51.10	1	51.30	51.00	4	3,245	0.12%
2022/03/23	1.1	50.61	2	50.90	50.80	-0.9	3,237	-0.03%
2022/03/22	1	49.20	1	49.10	49.35	0	3,213	0.00%
2022/03/18	3	48.75	0	0.00	48.75	3	3,223	0.09%
2022/03/17	1	48.45	2	49.07	48.90	-1	3,243	-0.03%
2022/03/16	0.1	47.25	4	47.08	47.25	-3.9	3,233	-0.12%
2022/03/15	4	46.95	2	47.45	46.70	2	3,232	0.06%
2022/03/14	1.2	48.02	0	0.00	48.05	1.2	3,219	0.04%
2022/03/11	6.4	48.42	3	48.62	48.20	3.4	3,229	0.11%
2022/03/09	2.1	49.41	2.1	48.93	48.80	0	3,196	0.00%
2022/03/08	2.3	49.45	8.7	48.89	48.70	-6.3	3,208	-0.20%
2022/03/07	3.3	50.70	2	50.55	50.30	1.3	3,223	0.04%
2022/03/04	6	52.87	6	52.83	52.30	0	3,199	0.00%
2022/03/03	28	54.71	11	54.22	53.40	17	3,185	0.53%
2022/03/02	27	54.69	29	54.59	54.80	-2	3,101	-0.06%
2022/03/01	14.6	53.45	5.1	53.83	54.00	9.6	3,083	0.31%
2022/02/25	11.1	51.23	16.1	50.78	51.20	-5	2,979	-0.17%
2022/02/24	7.2	50.67	13.2	50.88	49.75	-6	3,030	-0.20%
2022/02/23	10.2	53.37	2	53.40	53.30	8.2	3,078	0.27%
2022/02/22	5.7	52.51	2.1	53.58	53.50	3.6	3,071	0.12%
2022/02/21	0.1	52.47	1	53.00	52.70	-1	3,106	-0.03%
2022/02/18	4	52.75	8	53.11	53.00	-4	3,106	-0.13%
2022/02/17	27	53.43	21	53.38	52.20	6	3,086	0.19%
2022/02/16	7	52.97	12.1	52.93	53.40	-5.1	3,050	-0.17%
2022/02/15	12	51.81	6.1	51.95	51.70	5.9	3,090	0.19%
2022/02/14	2	48.95	2	49.30	49.15	0	2,961	0.00%
2022/02/11	0	0.00	2	50.20	50.20	-2	2,954	-0.07%
2022/02/10	3	49.93	2	50.20	50.20	1	2,947	0.03%
2022/02/09	14	50.10	14.1	50.15	50.00	-0.1	2,912	0.00%
2022/02/08	3	47.52	0	47.30	47.65	3	2,822	0.11%
2022/02/07	1	47.08	0	0.00	46.90	1	2,857	0.04%
2022/01/26	0	0.00	9	46.09	45.95	-9	2,870	-0.31%
2022/01/25	0	0.00	10	46.05	46.15	-10	2,913	-0.34%
2022/01/24	0	45.95	0	46.55	46.35	0	2,987	0.00%
2022/01/21	0	46.95	0	0.00	47.30	0	3,013	0.00%
2022/01/20	0	0.00	5	48.00	48.00	-5	3,017	-0.17%
2022/01/19	0.1	46.65	0	0.00	46.50	0.1	3,009	0.00%
2022/01/17	2	46.90	1	46.70	47.10	1	3,054	0.03%
2022/01/14	1	46.00	0	46.45	46.45	1	3,070	0.03%
2022/01/13	1	47.50	0	47.95	47.35	1	3,061	0.03%
2022/01/12	4	46.90	1	47.20	47.30	3	3,045	0.10%
2022/01/11	1.1	48.46	2	47.60	47.70	-0.9	2,992	-0.03%
2022/01/10	0	0.00	1	49.10	49.10	-1	2,963	-0.03%
2022/01/07	3	49.06	0	0.00	48.95	3	2,962	0.10%
2022/01/06	1	49.80	2	50.03	50.10	-1	2,934	-0.03%
2022/01/05	2.1	51.33	1	50.50	50.40	1.1	2,922	0.04%
2022/01/04	2.1	51.24	2	50.96	50.90	0	2,912	0.00%
2022/01/03	5	51.99	6	52.25	51.00	-1	2,890	-0.03%
2021/12/30	5	52.12	5	52.38	52.00	0	2,861	0.00%
2021/12/29	14	53.42	11.1	52.95	53.00	2.9	2,829	0.10%
2021/12/28	15	52.92	21	53.10	52.60	-6	2,744	-0.22%
2021/12/27	16	52.29	20	52.04	52.10	-4	2,609	-0.15%
2021/12/24	7	50.41	9	50.66	49.70	-2	2,502	-0.08%
2021/12/23	8	50.18	21.1	50.24	50.90	-13.1	2,438	-0.54%
2021/12/22	2	48.88	4.2	48.73	48.45	-2.2	2,398	-0.09%
2021/12/21	2.1	47.16	3.1	47.60	47.55	-1	2,399	-0.04%
2021/12/17	3	48.58	0	0.00	48.10	3	2,383	0.13%
2021/12/16	0	0.00	1	49.40	49.50	-1	2,377	-0.04%
2021/12/15	0	49.15	0	0.00	49.10	0	2,393	0.00%
2021/12/14	2	48.70	1	49.40	48.70	1	2,404	0.04%
2021/12/13	2	50.10	3	49.97	50.10	-1	2,405	-0.04%
2021/12/10	2	48.13	3	48.85	48.50	-1	2,382	-0.04%
2021/12/09	1	49.00	1	49.70	48.85	0	2,385	0.00%
2021/12/08	2	49.10	1	49.25	49.10	1	2,401	0.04%
2021/12/07	3.3	48.75	2	49.45	48.65	1.3	2,392	0.05%
2021/12/06	3	49.95	4	49.85	49.95	-1	2,369	-0.04%
2021/12/03	4	50.40	1	50.90	50.50	3	2,377	0.13%
2021/12/02	2	50.80	1	51.90	50.80	1	2,386	0.04%
2021/12/01	9	51.47	4	51.90	51.90	5	2,381	0.21%
2021/11/30	6	49.67	4	49.88	49.80	2	2,327	0.09%
2021/11/29	3	48.93	3	48.27	48.85	0	2,321	0.00%
2021/11/26	0	0.00	3	49.93	50.00	-3	2,310	-0.13%
2021/11/25	5	53.04	1	54.30	50.50	4	2,278	0.18%
2021/11/24	3	51.83	1	52.00	52.00	2	2,140	0.09%
2021/11/23	3	51.80	5	51.58	51.50	-2	2,113	-0.09%
2021/11/22	5	52.80	3	52.93	53.40	2	2,024	0.10%
2021/11/19	2	49.85	8	50.04	50.10	-6	1,894	-0.32%
2021/11/18	10	49.88	9	49.89	49.70	1	1,857	0.05%
2021/11/17	1	48.20	5	48.09	48.15	-4	1,778	-0.22%
2021/11/16	8	47.49	9	47.43	47.45	-1	1,762	-0.06%
2021/11/15	9	48.52	32	50.40	48.40	-23	1,732	-1.33%
2021/11/12	44	49.63	8	50.99	51.30	36	1,608	2.24%
2021/11/11	0	0.00	3	47.33	47.45	-3	1,429	-0.21%
2021/11/10	0	0.00	2	47.15	47.75	-2	1,444	-0.14%
2021/11/09	42	47.66	41	47.30	47.40	1	1,467	0.07%
2021/11/04	1	47.35	1	47.75	47.75	0	1,496	0.00%
2021/11/03	1	47.35	4	47.40	47.00	-3	1,485	-0.20%
2021/11/02	4	48.35	9	47.61	47.10	-5	1,504	-0.33%
2021/11/01	11	49.01	2	48.45	48.85	9	1,490	0.60%
2021/10/29	3	46.23	7	47.19	47.45	-4	1,494	-0.27%
2021/10/28	2	46.28	1	45.50	45.50	1	1,469	0.07%
2021/10/27	3	45.63	1	46.00	46.00	2	1,482	0.13%
2021/10/26	2	44.93	4	44.78	44.85	-2	1,517	-0.13%
2021/10/25	4	44.38	2	44.13	44.10	2	1,530	0.13%
2021/10/19	2	43.18	1	43.40	43.40	1	1,732	0.06%
2021/10/18	1	43.50	0	0.00	42.25	1	1,915	0.05%
2021/10/15	1	43.85	0	0.00	43.40	1	2,075	0.05%
2021/10/14	0	0.00	0.3	42.00	42.35	-0.3	2,162	-0.01%
2021/10/13	0	0.00	0	42.00	41.25	0	2,202	0.00%
2021/10/12	0	0.00	1	43.10	42.50	-1	2,254	-0.04%
2021/10/08	1	43.70	0	0.00	43.85	1	2,314	0.04%
2021/10/06	0	0.00	4	43.18	42.65	-4	2,622	-0.15%
2021/10/05	0	0.00	1	44.20	44.10	-1	2,845	-0.04%
2021/10/04	1	41.75	3	41.55	41.55	-2	3,078	-0.06%
2021/10/01	1	43.10	5	43.04	42.75	-4	3,301	-0.12%
2021/09/30	1	45.25	1	45.45	45.45	0	3,320	0.00%
2021/09/29	1	44.80	1	44.65	44.70	0	3,386	0.00%
2021/09/28	1	46.40	2	46.60	46.55	-1	3,428	-0.03%
2021/09/24	1	48.60	0	0.00	48.55	1	3,516	0.03%
2021/09/23	0	0.00	1	47.70	47.40	-1	3,584	-0.03%
2021/09/22	2	47.35	0	0.00	47.20	2	3,842	0.05%
2021/09/17	1	49.35	2	49.13	49.35	-1	4,203	-0.02%
2021/09/16	1	49.20	1	49.90	49.20	0	4,300	0.00%
2021/09/14	1	51.10	0	0.00	51.00	1	4,489	0.02%
2021/09/13	6	50.40	4	51.20	50.70	2	4,517	0.04%
2021/09/10	1	49.50	0	0.00	49.60	1	4,511	0.02%
2021/09/09	0	0.00	1	49.70	49.60	-1	4,512	-0.02%
2021/09/08	2	48.80	1	49.00	48.60	1	4,511	0.02%
2021/09/07	4	49.19	1	49.30	50.60	3	4,511	0.07%
2021/09/06	0	0.00	6	51.30	50.00	-6	4,505	-0.13%
2021/09/02	1	52.30	1	53.30	52.20	0	4,624	0.00%
2021/09/01	2	53.15	2	53.25	53.50	0	4,645	0.00%
2021/08/31	2	52.05	0	0.00	52.10	2	4,643	0.04%
2021/08/30	0	0.00	2	51.10	51.70	-2	4,691	-0.04%
2021/08/27	1	51.60	2	51.95	51.60	-1	4,701	-0.02%
2021/08/25	0	0.00	2	52.80	54.20	-2	4,770	-0.04%
2021/08/23	1	52.40	0	0.00	52.80	1	4,788	0.02%
2021/08/20	0	0.00	0.3	51.60	51.30	-0.3	4,784	-0.01%
2021/08/18	0	0.00	1	53.70	53.80	-1	4,784	-0.02%
2021/08/16	6	53.30	0	0.00	53.80	6	4,768	0.13%
2021/08/13	5	54.50	1	55.30	53.70	4	4,756	0.08%
2021/08/12	0	0.00	6	56.75	57.20	-6	4,738	-0.13%
2021/08/11	2	54.85	1	56.20	54.20	1	4,745	0.02%
2021/08/10	0	0.00	11	56.10	56.00	-11	4,755	-0.23%
2021/08/09	1	56.30	0	0.00	56.50	1	4,783	0.02%
2021/08/06	0	0.00	1	58.20	57.60	-1	4,779	-0.02%
2021/08/05	5	59.82	1	60.40	59.50	4	4,770	0.08%
2021/08/04	22.3	59.76	4	60.23	60.00	18.3	4,816	0.38%
2021/08/03	12	57.94	0	0.00	57.80	12	4,843	0.25%
2021/08/02	0	0.00	3	58.13	58.10	-3	4,847	-0.06%
2021/07/30	3	56.70	1	56.30	55.10	2	4,827	0.04%
2021/07/29	1	57.00	0	0.00	56.90	1	4,787	0.02%
2021/07/28	9	56.32	47	55.50	57.70	-38	4,767	-0.80%
2021/07/27	9	58.90	2	58.10	57.60	7	4,753	0.15%
2021/07/26	2	60.15	13	61.71	60.30	-11	4,753	-0.23%
2021/07/23	11	59.21	45	59.44	59.00	-34	4,728	-0.72%
2021/07/22	23	61.49	15	61.81	59.30	8	4,646	0.17%
2021/07/21	57	62.88	14	62.73	64.80	43	4,487	0.96%
2021/07/20	5	60.58	6	61.85	60.20	-1	4,340	-0.02%
2021/07/19	1	61.00	4	60.53	61.10	-3	4,264	-0.07%
2021/07/16	14	60.04	17	60.05	59.70	-3	4,303	-0.07%
2021/07/15	10	59.55	9	59.81	61.30	1	4,302	0.02%
2021/07/14	9	59.94	12	59.76	60.00	-3	4,252	-0.07%
2021/07/13	46	62.21	35	61.45	58.50	11	4,165	0.26%
2021/07/12	60	61.95	18	62.11	62.10	42	3,988	1.05%
2021/07/09	20	58.14	24	58.14	59.30	-4	3,770	-0.11%
2021/07/08	8	54.80	132	57.07	57.60	-124	3,560	-3.48%	大賣/鉅額交易
2021/07/07	1	53.20	2	52.60	52.40	-1	3,387	-0.03%
2021/07/06	2	52.75	11	52.75	51.90	-9	3,430	-0.26%
2021/07/05	13	52.23	7	52.73	52.80	6	3,401	0.18%
2021/07/02	4	50.93	11	50.92	52.10	-7	3,365	-0.21%
2021/07/01	12	50.37	12	50.97	50.30	0	3,369	0.00%
2021/06/30	9	51.64	4	51.93	51.80	5	3,349	0.15%
2021/06/29	22	51.01	42	53.23	51.40	-20	3,308	-0.60%
2021/06/28	64	53.17	71	52.99	54.30	-7	3,069	-0.23%
2021/06/25	3	47.90	16	48.44	49.45	-13	2,729	-0.48%
2021/06/24	34	48.88	49	48.33	47.55	-15	2,645	-0.57%
2021/06/23	2	46.50	3	46.45	46.80	-1	2,510	-0.04%
2021/06/22	1	45.60	40	45.72	45.50	-39	2,503	-1.56%
2021/06/21	6	43.88	0	0.00	44.55	6	2,491	0.24%
2021/06/17	1	44.25	0	0.00	44.95	1	2,623	0.04%
2021/06/16	13	44.54	0	0.00	44.05	13	2,868	0.45%
2021/06/15	21	44.85	1	44.85	44.70	20	3,141	0.64%
2021/06/11	8	45.36	3	46.00	44.90	5	3,151	0.16%
2021/06/10	0	0.00	1.2	47.12	47.85	-1.2	3,067	-0.04%
2021/06/09	3	46.55	7	47.14	46.70	-4	3,030	-0.13%
2021/06/08	1	45.70	1	46.15	46.65	0	3,009	0.00%
2021/06/07	26	47.10	4	46.50	45.55	22	3,015	0.73%
2021/06/04	3	46.63	2	46.25	46.75	1	2,989	0.03%
2021/06/03	2	46.63	23	46.55	46.35	-21	3,007	-0.70%
2021/06/02	6	46.82	8	46.91	46.35	-2	3,008	-0.07%
2021/06/01	2	45.93	6	45.83	46.00	-4	2,979	-0.13%
2021/05/31	22	45.30	2	45.15	45.15	20	2,966	0.67%
2021/05/28	2	43.70	0	0.00	43.65	2	2,965	0.07%
2021/05/27	0	0.00	0.2	43.05	43.05	-0.2	3,014	-0.01%
2021/05/26	1	43.05	0	0.00	43.05	1	3,059	0.03%
2021/05/25	2	42.90	7	42.83	42.45	-5	3,093	-0.16%
2021/05/24	1	41.20	2	41.78	42.05	-1	3,136	-0.03%
2021/05/21	2	40.58	21	40.70	40.75	-19	3,192	-0.60%
2021/05/20	10	40.05	0	0.00	39.45	10	3,342	0.30%
2021/05/19	3	40.12	5	39.58	40.55	-2	3,378	-0.06%
2021/05/18	2	37.20	0	0.00	38.25	2	3,439	0.06%
2021/05/17	2	35.26	2	35.98	34.80	0	3,423	0.00%
2021/05/14	12	38.81	2	38.85	38.55	10	3,390	0.29%
2021/05/13	2	38.30	2	37.45	38.25	0	3,372	0.00%
2021/05/12	8	40.74	1	42.35	39.00	7	3,360	0.21%
2021/05/11	5	42.48	15.5	43.65	42.40	-10.5	3,297	-0.32%
2021/05/10	1	40.90	2	40.88	40.75	-1	3,211	-0.03%
2021/05/07	1	41.55	0	0.00	41.80	1	3,248	0.03%
2021/05/06	6.1	40.09	6	40.26	40.25	0.1	3,274	0.00%
2021/05/05	0.1	40.60	2	41.15	39.75	-1.9	3,278	-0.06%
2021/05/04	4	40.15	4	39.55	40.30	0	3,308	0.00%
2021/05/03	3.2	43.38	5	43.67	42.15	-1.8	3,289	-0.05%
2021/04/29	15	45.34	10	45.20	44.95	5	3,268	0.15%
2021/04/28	2.1	45.77	3	46.03	45.85	-0.9	3,304	-0.03%
2021/04/27	3	46.22	4	46.56	45.80	-1	3,382	-0.03%
2021/04/26	4	46.31	2	46.35	46.15	2	3,432	0.06%
2021/04/23	1	46.15	1	46.10	46.00	0	3,516	0.00%
2021/04/22	28	49.06	13	47.32	46.15	15	3,636	0.41%
2021/04/21	11	48.35	0	0.00	48.65	11	3,599	0.31%
2021/04/20	0	0.00	1	47.35	47.55	-1	3,582	-0.03%
2021/04/19	2	46.90	10.5	47.84	47.65	-8.5	3,647	-0.23%
2021/04/16	0	0.00	26.1	46.76	46.60	-26.1	3,669	-0.71%
2021/04/15	7.1	45.97	0	0.00	45.75	7.1	3,735	0.19%
2021/04/14	21.1	45.08	3	44.50	45.45	18.1	3,803	0.48%
2021/04/13	9.1	47.53	26.6	48.94	46.20	-17.5	3,917	-0.45%
2021/04/12	3	49.03	26	48.93	49.25	-23	4,128	-0.56%
2021/04/09	23	47.78	7	48.20	47.70	16	4,281	0.37%
2021/04/08	1	47.50	6	47.33	47.05	-5	4,379	-0.11%
2021/04/07	7	47.31	2	47.30	47.50	5	4,415	0.11%
2021/04/06	21	46.99	11	46.98	46.70	10	4,526	0.22%
2021/04/01	8	45.88	14.3	45.85	45.70	-6.3	4,698	-0.13%
2021/03/31	14	45.01	13	45.35	45.05	1	4,784	0.02%
2021/03/30	80.1	45.02	71	44.69	45.20	9.1	4,959	0.18%
2021/03/29	33.2	45.52	28	45.50	45.50	5.2	5,298	0.10%
2021/03/26	10	45.04	14	45.63	46.10	-4	5,714	-0.07%
2021/03/25	15.1	44.21	15	44.40	44.15	0.1	5,803	0.00%
2021/03/24	18	44.96	17	44.94	44.95	1	5,912	0.02%
2021/03/23	103.1	44.78	102	45.45	44.70	1.1	5,890	0.02%	大買/大賣/
2021/03/22	10	46.52	9	46.59	46.25	1	5,824	0.02%
2021/03/19	297.1	47.73	290	48.68	47.50	7.1	5,753	0.12%	大買/大賣/
2021/03/18	63	48.74	101	48.51	50.40	-38	5,507	-0.69%	大賣/
2021/03/17	8	46.34	8	45.63	45.85	0	5,226	0.00%
2021/03/16	0	0.00	1	46.75	45.60	-1	5,211	-0.02%
2021/03/15	6	46.69	2	46.15	46.45	4	5,215	0.08%
2021/03/12	20	45.89	14	46.51	45.90	6	5,200	0.12%
2021/03/11	16	46.53	25	45.94	46.40	-9	5,195	-0.17%
2021/03/10	4	45.26	3	44.87	45.25	1	5,173	0.02%
2021/03/09	100	44.16	97	44.18	43.70	3	5,151	0.06%
2021/03/08	18	45.20	20	44.98	45.20	-2	5,118	-0.04%
2021/03/05	16	44.88	11	44.63	44.20	5	5,092	0.10%
2021/03/04	6	45.95	5	45.39	44.90	1	5,080	0.02%
2021/03/03	32	45.57	35	44.49	45.65	-3	5,075	-0.06%
2021/03/02	80	45.45	61	46.83	45.10	19	5,062	0.38%
2021/02/26	19	46.65	17	46.14	46.90	2	5,044	0.04%
2021/02/25	48	46.25	49	46.06	45.60	-1	5,007	-0.02%
2021/02/24	78	46.62	67	47.87	46.15	11	4,976	0.22%
2021/02/23	54	47.33	57	46.62	47.65	-3	4,944	-0.06%
2021/02/22	138	47.52	108	46.80	47.25	30	4,886	0.61%	大買/大賣/
2021/02/19	19	44.29	19	43.65	45.35	0	4,733	0.00%
2021/02/18	115	44.97	100	44.67	44.35	15	4,702	0.32%	大買/
2021/02/17	10	42.98	9	42.90	43.10	1	4,627	0.02%
2021/02/05	5.2	42.40	0	0.00	42.10	5.2	4,623	0.11%
2021/02/04	0	0.00	1	41.80	41.75	-1	4,715	-0.02%
2021/02/03	2	41.93	3	41.63	41.65	-1	4,733	-0.02%
2021/02/02	3	41.15	3	40.67	41.45	0	4,781	0.00%
2021/02/01	20	39.69	19	39.35	40.05	1	4,868	0.02%
2021/01/29	24	41.01	21	42.13	40.40	3	4,867	0.06%
2021/01/28	12	42.73	14	42.11	42.10	-2	4,839	-0.04%
2021/01/27	5	41.89	5	41.32	41.50	0	4,858	0.00%
2021/01/26	37	41.57	38	42.65	41.55	-1	4,869	-0.02%
2021/01/25	40	41.26	37	40.74	42.15	3	4,843	0.06%
2021/01/22	5	42.21	14	42.07	42.05	-9	4,823	-0.19%
2021/01/21	5	42.62	5	42.20	42.00	0	4,814	0.00%
2021/01/20	51	42.96	58	43.96	41.60	-7	4,778	-0.15%
2021/01/19	67	44.29	67	44.62	44.10	0	4,711	0.00%
2021/01/18	62	44.73	64	44.11	45.20	-2	4,673	-0.04%
2021/01/15	47	44.03	56	43.52	45.70	-9	4,629	-0.19%
2021/01/14	15	43.97	12	43.30	43.90	3	4,505	0.07%
2021/01/13	1	43.25	2	43.30	43.05	-1	4,485	-0.02%
2021/01/12	56	42.35	79	42.95	42.30	-23	4,456	-0.52%
2021/01/11	43	45.01	43.3	44.68	44.90	-0.3	4,410	-0.01%
2021/01/08	95	44.12	95	43.62	44.25	0	4,460	0.00%
2021/01/07	77	45.14	67	45.41	44.75	10	4,477	0.22%
2021/01/06	144	44.76	144	45.47	44.55	0	4,542	0.00%	大買/大賣/
2021/01/05	237	47.33	236	47.72	46.70	1	4,576	0.02%	大買/大賣/
2021/01/04	61	44.77	73	44.58	46.45	-12	4,310	-0.28%
2020/12/31	144	42.21	132	41.79	42.25	12	4,082	0.29%	大買/大賣/
2020/12/30	72	43.14	74	42.92	42.90	-2	3,952	-0.05%
2020/12/29	129	43.14	110	42.61	42.50	19	3,922	0.48%	大買/大賣/
2020/12/28	70	41.60	77	41.21	42.15	-7	3,793	-0.18%
2020/12/25	62	39.72	55	39.25	39.50	7	3,577	0.20%
2020/12/24	161	39.50	163	39.42	39.00	-2	3,509	-0.06%	大買/大賣/
2020/12/23	276.4	38.91	257	38.25	38.65	19.4	3,330	0.58%	大買/大賣/
2020/12/22	62	36.90	93	37.05	37.70	-31	2,976	-1.04%
2020/12/21	40	33.52	54	33.15	34.90	-14	2,566	-0.55%
2020/12/18	7	33.26	20	33.27	33.10	-13	2,447	-0.53%
2020/12/17	4	31.44	0	0.00	31.50	4	2,328	0.17%
2020/12/16	4	30.84	2	30.83	30.80	2	2,348	0.09%
2020/12/15	2	30.95	0	0.00	30.80	2	2,342	0.09%
2020/12/11	4	32.00	0	0.00	31.35	4	2,415	0.17%
2020/12/10	4	32.34	1	32.20	32.00	3	2,422	0.12%
2020/12/09	2	32.35	7	32.29	32.40	-5	2,434	-0.21%
2020/12/08	5	31.55	0	0.00	31.60	5	2,508	0.20%
2020/12/04	0	0.00	13	31.18	31.10	-13	2,652	-0.49%
2020/12/03	2	31.35	1	31.50	31.25	1	2,684	0.04%
2020/12/02	5	31.74	1	31.60	31.60	4	2,717	0.15%
2020/12/01	0	0.00	3	31.50	31.50	-3	2,737	-0.11%
2020/11/30	0	0.00	0.2	31.75	31.70	-0.2	2,754	-0.01%
2020/11/27	2	32.25	1.2	32.23	32.25	0.8	2,805	0.03%
2020/11/26	11	32.11	11	31.77	32.20	0	2,916	0.00%
2020/11/25	1	30.90	5	30.90	31.15	-4	2,999	-0.13%
2020/11/24	0	0.00	8	31.89	31.75	-8	3,038	-0.26%
2020/11/23	14	32.36	15	31.87	32.00	-1	3,109	-0.03%
2020/11/20	4	32.05	8	31.88	31.95	-4	3,198	-0.13%
2020/11/19	5	32.60	0	0.00	32.55	5	3,357	0.15%
2020/11/18	0	0.00	2	32.95	32.70	-2	3,586	-0.06%
2020/11/17	14	32.99	15	32.75	33.20	-1	3,757	-0.03%
2020/11/16	6	32.57	2	32.50	32.40	4	3,848	0.10%
2020/11/13	4	33.05	1.2	32.87	32.85	2.8	3,955	0.07%
2020/11/12	126	32.93	99.8	33.56	32.85	26.2	4,062	0.65%	大買/
2020/11/11	21	35.17	29	34.71	35.00	-8	4,013	-0.20%
2020/11/10	80	35.45	90	35.35	35.15	-10	4,024	-0.25%
2020/11/09	4	35.56	23	35.65	36.30	-19	4,110	-0.46%
2020/11/06	9	34.09	11	34.80	34.10	-2	4,143	-0.05%
2020/11/05	29	34.83	26	34.63	34.80	3	4,245	0.07%
2020/11/04	22	34.59	22	34.60	35.20	0	4,238	0.00%
2020/11/03	0	0.00	6	33.46	33.85	-6	4,198	-0.14%
2020/11/02	37	32.25	32	31.81	32.70	5	4,200	0.12%
2020/10/30	6	32.93	7	32.97	32.30	-1	4,203	-0.02%
2020/10/29	10	32.80	10	32.74	32.70	0	4,184	0.00%
2020/10/28	4	33.73	6	33.99	33.30	-2	4,163	-0.05%
2020/10/27	8	34.31	7	34.06	34.10	1	4,136	0.02%
2020/10/26	62	34.32	62	34.61	34.35	0	4,112	0.00%
2020/10/23	1	34.30	0	0.00	34.95	1	4,080	0.02%
2020/10/22	18	33.59	8	33.66	33.70	10	4,042	0.25%
2020/10/20	8	33.34	8	33.28	33.30	0	4,031	0.00%
2020/10/19	1	33.00	2	33.50	33.55	-1	4,059	-0.02%
2020/10/16	128	34.36	121	34.61	33.30	7	4,106	0.17%	大買/大賣/
2020/10/15	75	34.47	77	34.46	35.40	-2	4,014	-0.05%
2020/10/14	235	34.35	227	34.11	34.20	8	3,920	0.20%	大買/大賣/
2020/10/13	56	33.28	70	32.98	34.15	-14	3,783	-0.37%
2020/10/12	1	31.80	2	32.33	32.40	-1	3,598	-0.03%
2020/10/08	0	0.00	2	32.03	32.20	-2	3,590	-0.06%
2020/10/07	12	31.70	11	32.18	31.55	1	3,595	0.03%
2020/10/06	35	32.41	38	32.77	32.40	-3	3,601	-0.08%
2020/10/05	1	31.80	8	32.12	32.10	-7	3,573	-0.20%
2020/09/30	5	31.37	4	31.50	31.35	1	3,586	0.03%
2020/09/29	50	31.70	53	31.87	31.40	-3	3,610	-0.08%
2020/09/28	5	30.56	15	30.47	31.10	-10	3,578	-0.28%
2020/09/25	6	29.47	4	29.96	29.60	2	3,578	0.06%
2020/09/24	6	30.30	2	30.90	30.05	4	3,564	0.11%
2020/09/23	0	0.00	9	31.36	30.90	-9	3,557	-0.25%
2020/09/22	24	30.83	20	30.49	30.85	4	3,569	0.11%
2020/09/21	0	0.00	29	31.40	31.15	-29	3,562	-0.81%
2020/09/17	9	31.13	9	31.23	31.35	0	3,593	0.00%
2020/09/16	1	30.80	8	31.53	31.35	-7	3,606	-0.19%
2020/09/15	6	30.80	5	31.18	30.60	1	3,614	0.03%
2020/09/14	20	30.72	20	30.43	30.60	0	3,720	0.00%
2020/09/11	88	30.77	80	31.25	30.60	8	3,748	0.21%
2020/09/10	45	32.84	58	32.48	32.10	-13	3,712	-0.35%
2020/09/09	3	31.42	6	31.37	31.80	-3	3,584	-0.08%
2020/09/08	35	31.56	33	30.88	31.25	2	3,570	0.06%
2020/09/07	36	31.41	35	31.63	31.05	1	3,551	0.03%
2020/09/04	17	31.39	13	31.14	31.50	4	3,533	0.11%
2020/09/03	5	31.84	12	32.11	31.85	-7	3,520	-0.20%
2020/09/02	30	31.81	9	32.06	31.60	21	3,508	0.60%
2020/09/01	55	31.45	51	32.55	31.10	4	3,466	0.12%
2020/08/31	43	32.72	58	32.50	33.00	-15	3,364	-0.45%
2020/08/28	80	32.13	79	32.23	31.90	1	3,331	0.03%
2020/08/27	80	31.59	98	31.84	31.70	-18	3,280	-0.55%
2020/08/26	86	32.68	91	32.57	32.40	-5	3,233	-0.15%
2020/08/25	177	32.99	197	32.97	32.60	-20	3,151	-0.63%	大買/大賣/
2020/08/24	256	32.28	190	31.63	33.70	66	2,963	2.23%	大買/大賣/
2020/08/21	10	31.28	19	31.10	32.05	-9	2,735	-0.33%
2020/08/20	109	29.72	101	30.10	29.20	8	2,571	0.31%	大買/大賣/
2020/08/19	43	30.75	47	30.26	30.75	-4	2,465	-0.16%
2020/08/18	134	30.17	112	30.32	29.50	22	2,341	0.94%	大買/大賣/
2020/08/17	21	29.36	28	29.06	29.65	-7	2,224	-0.31%
2020/08/14	5	28.80	5	28.69	28.65	0	2,169	0.00%
2020/08/13	110	29.26	117	29.80	28.65	-7	2,135	-0.33%	大買/大賣/
2020/08/12	42	29.15	34	28.93	30.10	8	1,993	0.40%
2020/08/11	1	28.70	5	28.88	28.20	-4	1,863	-0.21%
2020/08/10	1	27.00	0	0.00	27.25	1	1,749	0.06%
2020/08/07	9	26.83	7	26.67	26.95	2	1,781	0.11%
2020/08/06	4	26.90	0	0.00	26.60	4	1,805	0.22%
2020/08/05	3	27.83	3	27.25	27.65	0	1,814	0.00%
2020/07/29	1	25.40	0	0.00	25.70	1	1,859	0.05%
2020/07/28	2	25.05	0	0.00	25.10	2	1,873	0.11%
2020/07/27	1	26.05	0	0.00	26.20	1	1,953	0.05%
2020/07/24	3	27.30	7	27.03	26.80	-4	1,977	-0.20%
2020/07/23	16	27.81	32	27.77	27.70	-16	1,961	-0.82%
2020/07/22	19	27.89	6	27.91	28.20	13	1,925	0.68%
2020/07/20	5	25.91	0	0.00	26.15	5	1,834	0.27%
2020/07/17	1	25.45	19	25.89	25.40	-18	1,825	-0.99%
2020/07/16	3	26.40	1	26.20	26.10	2	1,822	0.11%
2020/07/15	0	0.00	4	26.58	26.50	-4	1,807	-0.22%
2020/07/14	2	26.75	1	27.40	26.65	1	1,814	0.06%
2020/07/13	2	27.65	1	27.40	27.45	1	1,800	0.06%
2020/07/10	11	27.95	8	27.94	27.65	3	1,799	0.17%
2020/07/09	34	29.40	18	29.26	28.85	16	1,860	0.86%
2020/07/08	4	28.76	1	28.55	28.85	3	1,827	0.16%
2020/07/07	2	27.70	2	28.20	27.70	0	1,795	0.00%
2020/07/06	0	0.00	6	28.50	28.50	-6	1,778	-0.34%
2020/07/03	6	28.91	6	28.58	28.65	0	1,761	0.00%
2020/07/02	2	28.80	2	28.40	28.60	0	1,754	0.00%
2020/07/01	0	0.00	3	28.17	27.95	-3	1,729	-0.17%
2020/06/29	6	27.86	1	27.75	28.20	5	1,694	0.30%
2020/06/24	19	28.29	19	27.94	28.05	0	1,680	0.00%
2020/06/23	33	27.70	29	27.56	27.05	4	1,659	0.24%
2020/06/22	52.3	29.12	37	29.26	28.40	15.3	1,634	0.93%
2020/06/19	56	28.96	58	28.96	28.50	-2	1,574	-0.13%
2020/06/18	39	27.79	48	27.54	27.95	-9	1,450	-0.62%
2020/06/17	15	27.12	18	26.98	26.85	-3	1,401	-0.21%
2020/06/12	2	24.45	0	0.00	24.45	2	1,364	0.15%
2020/06/11	1	25.20	1	25.40	25.20	0	1,358	0.00%
2020/06/10	3	26.60	0	0.00	26.45	3	1,354	0.22%
2020/06/09	1	27.45	0	0.00	26.80	1	1,371	0.07%
2020/06/08	0	0.00	2	26.25	27.20	-2	1,375	-0.15%
2020/06/05	10	26.44	11	26.50	26.40	-1	1,356	-0.07%
2020/06/04	11	26.67	14	26.46	26.65	-3	1,345	-0.22%
2020/06/03	1	26.10	4	25.63	25.70	-3	1,287	-0.23%
2020/06/02	11	25.77	0	0.00	25.20	11	1,263	0.87%
2020/05/27	0.1	25.20	0	0.00	25.05	0.1	1,206	0.01%
2020/05/25	0	0.00	1	24.40	24.45	-1	1,200	-0.08%
2020/05/22	3	24.03	0	0.00	24.10	3	1,197	0.25%
2020/05/15	0	0.00	3	24.00	24.05	-3	1,191	-0.25%
2020/05/14	0	0.00	2	24.50	23.85	-2	1,184	-0.17%
2020/05/13	6	25.47	10	25.27	25.75	-4	1,134	-0.35%
2020/05/11	2	25.05	0	0.00	25.05	2	1,080	0.19%
2020/05/05	0	0.00	2	24.20	23.80	-2	1,048	-0.19%
2020/05/04	2	23.55	2	23.85	23.55	0	1,045	0.00%
2020/04/30	6	25.12	2	25.18	24.65	4	1,041	0.38%
2020/04/29	1	23.65	0	0.00	24.60	1	980	0.10%
2020/04/27	0	0.00	1	22.75	22.75	-1	1,002	-0.10%
2020/04/24	0	0.00	1	22.30	22.25	-1	1,007	-0.10%
2020/04/21	2	22.20	1	22.25	21.85	1	1,020	0.10%
2020/04/20	1	23.05	2	23.20	23.20	-1	1,024	-0.10%
2020/04/17	1	23.00	2	23.40	23.00	-1	1,046	-0.10%
2020/04/16	1	22.85	3	22.80	23.00	-2	1,048	-0.19%
2020/04/14	3	22.95	2	23.10	22.95	1	1,074	0.09%
2020/04/13	0	0.00	2	21.00	21.10	-2	1,026	-0.19%
2020/04/10	0	0.00	1	20.40	20.60	-1	1,041	-0.10%
2020/04/09	1	20.80	6	20.68	20.70	-5	1,086	-0.46%
2020/04/08	10	20.36	5	19.90	20.60	5	1,111	0.45%
2020/04/07	0	0.00	2	19.53	20.05	-2	1,162	-0.17%
2020/04/06	0	0.00	10	19.10	19.10	-10	1,340	-0.75%
2020/03/30	0	0.00	2	18.05	18.60	-2	1,564	-0.13%
2020/03/27	1	19.10	7	19.26	18.70	-6	1,570	-0.38%
2020/03/26	6	19.58	0	0.00	19.55	6	1,567	0.38%
2020/03/25	16	19.26	2	19.65	19.60	14	1,577	0.89%
2020/03/24	5	17.95	14	18.10	18.10	-9	1,573	-0.57%
2020/03/23	10	17.10	0	0.00	17.20	10	1,577	0.63%
2020/03/19	5	16.31	15	17.05	16.25	-10	1,590	-0.63%
2020/03/18	1	18.65	0	0.00	18.05	1	1,588	0.06%
2020/03/13	3	19.75	2	19.80	20.30	1	1,705	0.06%
2020/03/12	0	0.00	1	22.40	21.90	-1	1,682	-0.06%
2020/03/11	1	24.05	0	0.00	23.75	1	1,724	0.06%
2020/03/10	0	0.00	6	23.63	24.25	-6	1,749	-0.34%
2020/03/09	4	24.44	0	0.00	24.10	4	1,750	0.23%
2020/03/03	3	25.82	2	25.65	25.65	1	1,881	0.05%
2020/03/02	0	0.00	46	24.72	25.10	-46	1,900	-2.42%
2020/02/27	4	25.34	0	0.00	25.20	4	1,950	0.21%
2020/02/26	1	26.15	0	0.00	26.25	1	2,012	0.05%
2020/02/25	1	26.50	2	26.10	26.40	-1	2,030	-0.05%
2020/02/24	2	26.70	1	26.65	26.70	1	2,041	0.05%
2020/02/21	1	27.25	0	0.00	27.20	1	2,060	0.05%
2020/02/19	0	0.00	1	27.35	27.25	-1	2,223	-0.04%
2020/02/18	1	27.35	0	0.00	27.20	1	2,243	0.04%
2020/02/13	1	28.05	0	0.00	27.50	1	2,401	0.04%
2020/02/12	4	27.85	0	0.00	27.60	4	2,502	0.16%
2020/02/11	5	27.60	0	0.00	27.45	5	2,673	0.19%
2020/02/07	1	27.00	1	27.35	27.00	0	2,683	0.00%
2020/02/06	2	27.88	2	27.80	27.80	0	2,681	0.00%
2020/02/05	1	27.30	0	0.00	27.30	1	2,692	0.04%
2020/02/04	2	26.75	4	26.25	27.10	-2	2,683	-0.07%
2020/02/03	1	25.50	1	25.75	25.75	0	2,674	0.00%
2020/01/31	3	26.98	2	27.10	26.95	1	2,644	0.04%
2020/01/30	2	27.40	1	27.25	27.25	1	2,646	0.04%
2020/01/20	1	30.30	1	30.35	30.25	0	2,655	0.00%
2020/01/17	2	30.50	2	30.65	30.35	0	2,722	0.00%
2020/01/16	1	30.15	0	0.00	30.10	1	2,712	0.04%
2020/01/15	0	0.00	5	30.25	30.15	-5	2,712	-0.18%
2020/01/14	9	30.47	6	30.58	30.45	3	2,702	0.11%
2020/01/13	26	30.32	16	30.03	30.70	10	2,696	0.37%
2020/01/09	2	29.05	207	29.20	29.05	-205	2,661	-7.70%	大賣/鉅額交易
2020/01/08	4	28.99	92	29.04	28.85	-88	2,653	-3.32%
2020/01/07	18	30.06	17	30.23	29.70	1	2,655	0.04%
2020/01/03	21	30.37	15	30.86	30.70	6	2,607	0.23%
2020/01/02	31	31.08	21	31.02	30.90	10	2,564	0.39%
2019/12/31	40	31.07	44	31.33	31.00	-4	2,552	-0.16%
2019/12/30	208	32.12	199	32.51	32.00	9	2,493	0.36%	大買/大賣/
2019/12/27	2	30.35	18	30.79	32.45	-16	2,304	-0.69%
2019/12/26	0	0.00	10	30.20	29.55	-10	2,145	-0.47%
2019/12/25	0	0.00	1	29.60	29.60	-1	2,086	-0.05%
2019/12/24	2	29.00	92	29.04	29.00	-90	2,077	-4.33%
2019/12/23	18	29.68	0	0.00	29.30	18	2,068	0.87%
2019/12/20	0	0.00	17	29.67	29.55	-17	2,043	-0.83%
2019/12/19	0	0.00	16	29.51	29.40	-16	2,028	-0.79%
2019/12/18	0	0.00	2	29.05	29.10	-2	2,019	-0.10%
2019/12/17	0	0.00	9	29.36	28.95	-9	2,012	-0.45%
2019/12/13	30	28.89	22	29.06	28.90	8	1,997	0.40%
2019/12/12	111	29.39	6	29.53	29.20	105	1,981	5.30%	大買/鉅額交易
2019/12/11	25	29.71	85	30.23	29.65	-60	1,963	-3.06%
2019/12/10	0	0.00	1	29.15	29.15	-1	1,907	-0.05%
2019/12/09	2	29.33	20	29.60	29.15	-18	1,964	-0.92%
2019/12/06	24	29.28	135	29.58	29.30	-111	1,950	-5.69%	大賣/鉅額交易
2019/12/05	1	28.35	6	28.81	29.25	-5	1,886	-0.26%
2019/12/04	0	0.00	33	28.14	28.05	-33	1,856	-1.78%
2019/12/03	0	0.00	74	27.94	28.05	-74	1,849	-4.00%
2019/12/02	35	27.91	32	28.22	27.80	3	1,837	0.16%
2019/11/29	49	28.94	64	29.53	28.85	-15	1,800	-0.83%
2019/11/28	0	0.00	73	29.54	29.60	-73	1,718	-4.25%
2019/11/27	7	29.31	29	29.41	29.15	-22	1,689	-1.30%
2019/11/26	115	29.44	80	29.64	29.25	35	1,669	2.10%	大買/
2019/11/25	17	29.77	173	29.61	29.80	-156	1,607	-9.70%	大賣/鉅額交易
2019/11/22	15	28.71	1	28.80	28.90	14	1,531	0.91%
2019/11/21	2	28.48	1	28.50	28.55	1	1,509	0.07%
2019/11/20	8	29.08	28	29.23	28.80	-20	1,491	-1.34%
2019/11/19	77	29.48	158	29.65	29.50	-81	1,469	-5.51%	大賣/
2019/11/18	1	29.10	59	29.06	29.35	-58	1,343	-4.32%
2019/11/15	14	28.30	10	28.43	28.70	4	1,298	0.31%
2019/11/14	60	27.94	21	28.06	28.00	39	1,276	3.06%
2019/11/13	50	28.49	41	29.09	28.45	9	1,241	0.72%
2019/11/12	13	28.50	12	28.40	29.35	1	1,182	0.08%
2019/11/11	52	28.82	58	28.41	29.05	-6	1,099	-0.55%
2019/11/08	2	27.90	31	27.98	28.05	-29	983	-2.95%
2019/11/07	0	0.00	4	26.64	26.80	-4	801	-0.50%
2019/11/06	0	0.00	6	27.10	26.70	-6	796	-0.75%
2019/11/05	0	0.00	6	26.95	26.90	-6	771	-0.78%
2019/11/04	0	0.00	21.1	27.34	26.90	-21.1	764	-2.76%
2019/11/01	0	0.00	2	26.80	27.00	-2	742	-0.27%
2019/10/31	0	0.00	1	26.40	26.45	-1	741	-0.13%
2019/10/29	39	26.73	33	26.64	26.40	6	720	0.83%
2019/10/28	8	27.29	32	26.92	27.30	-24	693	-3.46%
2019/10/25	7	27.03	7	26.79	26.50	0	647	0.00%
2019/10/24	0	0.00	1	25.80	25.85	-1	574	-0.17%
2019/10/23	20	26.02	0	0.00	25.75	20	573	3.49%
2019/10/22	10	25.81	0	0.00	25.80	10	567	1.76%
2019/10/21	31	26.24	0	0.00	26.10	31	560	5.53%
2019/10/18	71	25.95	35	25.96	26.00	36	544	6.62%
2019/10/17	86	25.55	3	25.50	25.50	83	528	15.72%
2019/10/16	13	25.28	8	25.29	25.30	5	524	0.95%
2019/10/15	14	25.97	3	26.28	25.50	11	519	2.12%
2019/10/09	45	24.59	2	24.70	24.70	43	462	9.29%
2019/10/07	8	24.51	9	24.75	24.65	-1	449	-0.22%
2019/10/03	0	0.00	2	23.25	23.20	-2	422	-0.47%
2019/10/01	0	0.00	2	23.50	23.50	-2	420	-0.48%
2019/09/27	10	23.40	0	0.00	23.25	10	420	2.38%
2019/09/25	15	24.00	4	23.75	23.75	11	409	2.68%
2019/09/24	10	24.10	0	0.00	23.85	10	406	2.46%
2019/09/23	1	24.50	1	24.55	24.40	0	399	0.00%
2019/09/19	3	24.55	3	24.30	24.30	0	388	0.00%
2019/09/17	16	24.65	0	0.00	24.60	16	369	4.34%
2019/09/16	8	24.70	6	24.73	24.70	2	361	0.55%
2019/09/12	58	25.49	61	25.54	25.10	-3	347	-0.86%
2019/09/11	3	24.42	26.2	23.89	25.15	-23.2	281	-8.25%
2019/09/09	2	23.23	0	0.00	23.15	2	210	0.95%
2019/09/06	0	0.00	2	23.15	23.15	-2	208	-0.96%
2019/09/04	10	22.80	0	0.00	22.90	10	198	5.04%
2019/09/02	1	22.90	0	0.00	22.60	1	195	0.51%
2019/08/30	6	22.93	0	0.00	22.90	6	192	3.12%
2019/08/28	10	22.50	2	22.80	22.80	8	184	4.35%
2019/08/27	22	22.43	0	0.00	22.70	22	185	11.88%
2019/08/22	1	22.35	0	0.00	22.00	1	180	0.55%
2019/08/21	1	22.25	5	22.35	22.35	-4	174	-2.29%
2019/08/12	0	0.00	1	22.10	22.45	-1	170	-0.59%
2019/08/08	0	0.00	5	22.05	22.05	-5	168	-2.98%
2019/08/02	5	21.80	0	0.00	21.80	5	176	2.83%
2019/07/29	5	22.55	0	0.00	22.50	5	186	2.68%
2019/07/26	1	22.50	0	0.00	22.95	1	198	0.50%
2019/06/14	0	0.00	1	21.50	21.60	-1	375	-0.27%
2019/06/13	0	0.00	1	21.50	21.55	-1	386	-0.26%
2019/06/04	1	21.30	0	0.00	21.15	1	451	0.22%
2019/06/03	1	21.90	0	0.00	21.05	1	456	0.22%
2019/05/20	1	22.60	0	0.00	22.45	1	565	0.18%
2019/05/14	2	22.48	1	22.70	23.80	1	643	0.16%
2019/05/13	22	23.15	0	0.00	23.00	22	639	3.44%
2019/05/10	9	23.71	0	0.00	23.45	9	642	1.40%
2019/05/08	1	23.70	0	0.00	24.00	1	637	0.16%
2019/05/06	1	24.05	0	0.00	24.05	1	643	0.16%
2019/04/17	17	26.50	17	26.66	26.50	0	588	0.00%
2019/04/16	5	26.40	4	27.19	27.30	1	564	0.18%
2019/04/15	0	0.00	2	25.30	25.20	-2	515	-0.39%
2019/04/11	0	0.00	1	25.50	25.60	-1	516	-0.19%
2019/03/26	1	25.05	0	0.00	24.85	1	725	0.14%
2019/03/22	0	0.00	1	25.80	25.50	-1	762	-0.13%
2019/03/21	0	0.00	1	25.50	25.35	-1	771	-0.13%
2019/02/27	1	25.65	1	25.60	25.40	0	750	0.00%
2019/02/26	0	0.00	2	26.05	26.00	-2	744	-0.27%
2019/02/20	1	25.55	0	0.00	25.70	1	709	0.14%
2019/02/15	10	24.65	9	24.40	24.35	1	646	0.15%
2019/02/14	1	24.10	0	0.00	25.00	1	631	0.16%
2019/01/11	1	22.80	0	0.00	22.35	1	658	0.15%
2019/01/07	1	23.20	0	0.00	22.95	1	649	0.15%
2019/01/04	1	22.20	0	0.00	22.85	1	649	0.15%
2018/12/26	0	0.00	2	22.65	22.05	-2	646	-0.31%
2018/12/21	19	24.30	19	24.21	23.85	0	610	0.00%
2018/12/20	0	0.00	3	25.00	25.00	-3	575	-0.52%
2018/12/19	0	0.00	6	25.00	24.95	-6	509	-1.18%
2018/12/14	2	24.25	0	0.00	23.95	2	378	0.53%
2018/12/13	0	0.00	1	23.95	23.65	-1	364	-0.27%
2018/12/11	1	21.90	0	0.00	21.90	1	336	0.30%
2018/12/04	0	0.00	1	22.95	22.75	-1	297	-0.34%
2018/11/26	0	0.00	3	21.75	21.55	-3	298	-1.00%
2018/11/23	1	21.20	0	0.00	21.00	1	307	0.33%
2018/11/19	3	21.87	1	21.75	21.50	2	306	0.65%
2018/11/08	0	0.00	1	20.90	21.05	-1	270	-0.37%
2018/11/07	1	20.60	0	0.00	20.75	1	267	0.37%
2018/10/31	0	0.00	1	15.60	15.70	-1	217	-0.46%
2018/10/26	1	15.45	0	0.00	15.30	1	228	0.44%
2018/10/25	1	15.15	0	0.00	15.05	1	229	0.44%
2018/10/12	0	0.00	1	16.90	16.85	-1	236	-0.42%
2018/10/11	1	17.50	0	0.00	17.50	1	233	0.43%
2018/09/28	0	0.00	11	21.00	20.95	-11	231	-4.76%
2018/08/24	0	0.00	3	22.00	21.85	-3	263	-1.14%
2018/08/09	0	0.00	2	22.20	22.20	-2	316	-0.63%
2018/08/07	1	22.25	0	0.00	22.45	1	349	0.29%
2018/08/06	2	22.70	0	0.00	22.45	2	425	0.47%
2018/08/03	2	21.75	0	0.00	22.20	2	480	0.42%
2018/08/02	1	21.60	0	0.00	21.50	1	477	0.21%
2018/07/27	1	21.45	0	0.00	21.40	1	481	0.21%
2018/06/20	2	21.40	0	0.00	21.50	2	702	0.28%
2018/06/07	0	0.00	2	22.10	22.30	-2	834	-0.24%
2018/05/28	0	0.00	3	22.00	21.70	-3	1,217	-0.25%
2018/05/16	2	21.10	2	21.13	21.00	0	1,159	0.00%
2018/05/15	1	20.50	5	20.20	20.35	-4	1,149	-0.35%
2018/05/14	2	21.15	23	21.25	21.20	-21	1,133	-1.85%
2018/05/11	1	23.50	3.3	23.70	23.50	-2.3	1,056	-0.22%
2018/05/10	3	26.05	0	0.00	26.10	3	996	0.30%
2018/05/07	4	26.08	0	0.00	26.05	4	990	0.40%
2018/04/30	3	26.20	0	0.00	26.20	3	987	0.30%
2018/04/20	8	26.26	10	26.25	26.30	-2	962	-0.21%
2018/04/19	0.2	26.70	0	0.00	26.70	0.2	949	0.02%
2018/04/18	1.6	26.68	0	0.00	26.60	1.6	945	0.17%
2018/04/17	7	26.92	3	27.20	26.90	4	940	0.43%
2018/04/16	1	27.35	0	0.00	27.55	1	928	0.11%
2018/04/13	5	27.15	1	26.90	27.15	4	911	0.44%
2018/04/10	0	0.00	2	26.70	26.65	-2	876	-0.23%
2018/04/03	3	26.40	0	0.00	26.40	3	868	0.35%
2018/03/30	5	26.47	11	26.48	26.30	-6	853	-0.70%
2018/03/29	4	27.35	0	0.00	27.30	4	833	0.48%
2018/03/28	0	0.00	6	27.50	27.30	-6	825	-0.73%
2018/03/27	7.2	27.50	0	0.00	27.40	7.2	813	0.89%
2018/03/26	0	0.00	1	26.30	26.30	-1	787	-0.13%
2018/03/23	2	26.85	0	0.00	26.80	2	779	0.26%
2018/03/22	4	26.41	0	0.00	26.30	4	758	0.53%
2018/03/21	1	26.75	0	0.00	26.80	1	746	0.13%
2018/03/20	1	26.60	0	0.00	26.65	1	744	0.13%
2018/03/16	1	27.05	0	0.00	26.65	1	722	0.14%
2018/03/13	7	27.47	20	28.20	27.35	-13	643	-2.02%
2018/03/12	3	27.15	9	27.31	27.15	-6	603	-0.99%
2018/03/09	32	27.78	6	27.74	27.60	26	588	4.42%
2018/03/08	10.3	28.78	5	28.02	29.20	5.3	508	1.04%
2018/03/07	1	25.80	1	26.60	26.60	0	280	0.00%
2018/02/12	0	0.00	1	23.15	22.90	-1	231	-0.43%
2018/02/07	2	23.00	2	23.25	23.10	0	243	0.00%
2018/02/06	1	23.05	0	0.00	22.50	1	247	0.40%
2018/02/01	0	0.00	10	25.00	25.00	-10	281	-3.56%
2018/01/19	0	0.00	2	25.30	25.30	-2	323	-0.62%
2018/01/11	0	0.00	1	25.30	25.20	-1	331	-0.30%
2018/01/05	0	0.00	1	26.05	25.95	-1	347	-0.29%
2018/01/03	0	0.00	1	25.06	25.35	-1	358	-0.29%