伍豐 (8076)-元大-汐止券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.00
漲跌
▲0.45
漲幅
+1.52%
成交量
1,282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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/08	3	29.82	20	29.93	30.00	-17	682	-2.49%
2024/05/06	0	0.00	10	29.91	29.65	-10	662	-1.51%
2024/05/03	0	0.00	1.4	29.29	29.60	-1.4	644	-0.22%
2024/05/02	0	28.80	0	0.00	28.75	0	629	0.00%
2024/04/29	0	0.00	10	28.30	28.75	-10	631	-1.58%
2024/04/26	10	28.10	0	0.00	28.15	10	631	1.58%
2024/04/24	3	28.25	0	0.00	28.20	3	642	0.47%
2024/04/22	1	28.15	0	0.00	27.80	1	648	0.15%
2024/04/18	0	0.00	1	28.65	28.60	-1	648	-0.15%
2024/04/16	0	0.00	10.3	28.57	28.25	-10.3	654	-1.57%
2024/04/12	20	29.40	1.1	29.30	29.40	18.9	654	2.89%
2024/04/11	5	28.75	1	28.85	28.90	4	641	0.62%
2024/04/10	2	28.80	0	0.00	28.75	2	645	0.31%
2024/04/03	0.1	28.35	0	0.00	28.25	0.1	660	0.02%
2024/04/02	3.1	28.55	0	0.00	28.55	3.1	659	0.47%
2024/03/27	0	0.00	1	28.80	28.80	-1	695	-0.14%
2024/03/25	51	29.35	0	0.00	29.05	51	705	7.23%
2024/03/22	3	29.07	0	29.05	29.15	3	724	0.41%
2024/03/21	0.2	28.80	0	0.00	28.85	0.2	731	0.03%
2024/03/20	0.3	28.60	0	0.00	28.50	0.3	733	0.05%
2024/03/19	0.2	28.80	2	28.80	28.70	-1.8	729	-0.25%
2024/03/18	3	28.58	0	0.00	28.55	3	732	0.41%
2024/03/15	1	29.30	2	29.03	29.05	-1	729	-0.14%
2024/03/13	1	29.95	0	0.00	30.00	1	732	0.14%
2024/03/11	0	0.00	0.1	30.15	30.20	-0.1	729	-0.01%
2024/03/08	3.1	29.64	0	0.00	29.40	3.1	731	0.42%
2024/03/07	1	30.40	0	0.00	30.30	1	720	0.14%
2024/03/06	0	31.10	0	31.20	30.90	0	687	0.01%
2024/03/05	2	30.63	1	31.00	30.65	1	665	0.15%
2024/02/27	3	30.20	0	30.00	30.00	3	656	0.45%
2024/02/26	0	0.00	1	30.55	30.60	-1	657	-0.15%
2024/02/23	0	30.05	0	0.00	30.00	0	661	0.00%
2024/02/19	1	30.25	0	0.00	30.15	1	660	0.15%
2024/02/16	1	29.70	1	30.05	30.10	0	667	0.00%
2024/02/05	0	29.35	0	0.00	29.30	0	733	0.00%
2024/02/02	1	29.50	0	0.00	29.50	1	734	0.14%
2024/02/01	0	0.00	0	29.75	29.70	0	741	0.00%
2024/01/31	1	29.90	0	29.80	29.70	1	756	0.13%
2024/01/30	0.4	30.10	0	0.00	29.90	0.4	758	0.05%
2024/01/29	17	30.10	0	30.15	30.10	17	767	2.21%
2024/01/25	15	29.98	16	30.00	29.95	-1	788	-0.13%
2024/01/24	10	29.90	0	0.00	30.05	10	789	1.27%
2024/01/22	10	29.90	0	0.00	29.95	10	811	1.23%
2024/01/18	0.8	29.75	0.1	29.45	29.45	0.7	810	0.08%
2024/01/10	0	0.00	0.2	30.50	30.35	-0.2	827	-0.02%
2024/01/09	0.1	30.80	0	0.00	30.60	0.1	841	0.01%
2024/01/08	0	0.00	1	31.05	31.05	-1	865	-0.12%
2024/01/02	0	0.00	1	31.75	31.75	-1	974	-0.10%
2023/12/27	0	0.00	3	31.30	31.25	-3	966	-0.31%
2023/12/26	2	31.48	10	32.00	31.25	-8	964	-0.83%
2023/12/25	0	0.00	1	31.45	31.50	-1	943	-0.11%
2023/12/22	1.1	30.80	4	30.85	30.85	-2.9	929	-0.31%
2023/12/20	0.1	31.30	2	31.35	31.25	-1.9	924	-0.21%
2023/12/19	0	0.00	2	30.88	30.70	-2	913	-0.22%
2023/12/18	1	31.25	3	31.40	31.25	-2	907	-0.22%
2023/12/15	0	0.00	30.5	30.60	30.85	-30.5	904	-3.37%
2023/12/14	0	0.00	38	30.57	30.45	-38	905	-4.20%
2023/12/13	1.2	30.23	0	0.00	30.30	1.2	905	0.13%
2023/12/11	14	30.47	0	0.00	30.40	14	920	1.52%
2023/12/07	2	31.23	0	0.00	31.10	2	1,004	0.20%
2023/12/04	0.2	31.35	1	31.70	31.55	-0.8	1,015	-0.08%
2023/11/30	0	0.00	0.1	31.10	31.15	-0.1	1,024	-0.01%
2023/11/29	1	31.25	1	31.30	30.95	0	1,028	0.00%
2023/11/28	0	0.00	0.1	30.95	31.10	-0.1	1,026	-0.01%
2023/11/20	4	30.95	0	0.00	30.90	4	1,051	0.38%
2023/11/16	0	0.00	5	30.65	31.10	-5	1,067	-0.47%
2023/11/14	10.9	30.63	5	30.30	30.30	5.9	1,067	0.55%
2023/11/13	22	30.58	8	31.60	30.55	14	1,064	1.31%
2023/11/10	0.2	32.39	1	32.50	32.30	-0.8	1,019	-0.08%
2023/11/09	0.2	32.87	0	0.00	32.55	0.2	1,024	0.02%
2023/11/08	4.3	33.37	7	33.50	33.05	-2.7	1,047	-0.26%
2023/11/07	0	0.00	2	33.00	33.05	-2	1,065	-0.19%
2023/11/06	2.1	33.19	8	33.23	33.15	-6	1,089	-0.55%
2023/11/01	1	32.55	0	0.00	32.60	1	1,105	0.09%
2023/10/30	0	0.00	1.1	32.32	32.75	-1.1	1,130	-0.10%
2023/10/27	1	31.85	0	0.00	31.85	1	1,141	0.09%
2023/10/26	0	32.02	11	32.00	31.90	-11	1,162	-0.95%
2023/10/25	10	32.50	0	0.00	32.50	10	1,177	0.85%
2023/10/20	1	31.55	4	31.55	31.50	-3	1,223	-0.25%
2023/10/19	0	0.00	1	32.20	32.25	-1	1,247	-0.08%
2023/10/18	6	32.78	0.6	32.45	32.25	5.4	1,277	0.42%
2023/10/17	10	33.13	6	32.87	32.95	4	1,291	0.31%
2023/10/16	7	33.21	0	0.00	32.85	7	1,321	0.53%
2023/10/13	7	33.67	34.3	33.77	33.95	-27.3	1,392	-1.96%
2023/10/12	0	0.00	31	33.09	33.15	-31	1,381	-2.24%
2023/10/11	5	32.93	0	0.00	32.50	5	1,384	0.36%
2023/10/06	0	32.60	0	0.00	32.25	0	1,401	0.00%
2023/10/05	0.1	31.75	10	31.50	31.75	-10	1,434	-0.69%
2023/10/04	10	31.05	0	0.00	31.05	10	1,461	0.68%
2023/10/03	0	0.00	0.1	31.65	31.50	-0.1	1,513	-0.01%
2023/09/28	1.1	31.11	1	31.40	31.15	0.1	1,709	0.01%
2023/09/21	3	31.00	1	31.00	30.90	2	1,991	0.10%
2023/09/19	3	32.00	0	0.00	31.90	3	2,157	0.14%
2023/09/14	0	0.00	1	32.80	32.70	-1	2,669	-0.04%
2023/09/13	1	32.30	0	0.00	32.55	1	2,727	0.04%
2023/09/12	6	32.66	8	32.42	32.80	-2	2,886	-0.07%
2023/09/11	2	31.08	2	31.23	31.00	0	3,429	0.00%
2023/09/07	1	31.50	0	0.00	31.00	1	3,907	0.03%
2023/09/05	4	31.20	0	0.00	31.35	4	4,084	0.10%
2023/09/01	1	31.30	1.4	31.61	31.20	-0.4	4,376	-0.01%
2023/08/29	1	31.10	0	0.00	31.00	1	4,524	0.02%
2023/08/28	10	32.65	0	0.00	32.20	10	4,593	0.22%
2023/08/25	1	31.90	1	32.30	32.55	0	4,612	0.00%
2023/08/24	1	32.30	3	32.58	32.45	-2	4,713	-0.04%
2023/08/23	0	0.00	1	32.80	32.85	-1	4,758	-0.02%
2023/08/22	2	32.78	1	32.75	32.70	1	4,820	0.02%
2023/08/21	1	32.50	0	0.00	32.65	1	4,873	0.02%
2023/08/18	1	32.20	1	32.50	32.25	0	5,057	0.00%
2023/08/17	6	32.58	0	0.00	32.75	6	5,326	0.11%
2023/08/15	1.1	32.52	0	0.00	32.25	1.1	5,558	0.02%
2023/08/14	1	32.45	2	32.05	32.00	-1	5,855	-0.02%
2023/08/11	1	32.35	6	32.58	32.50	-5	5,981	-0.08%
2023/08/09	2	33.83	0	0.00	33.65	2	6,880	0.03%
2023/08/07	0	0.00	2	34.90	34.85	-2	7,044	-0.03%
2023/08/02	6.3	34.51	0	0.00	34.25	6.3	7,039	0.09%
2023/07/31	0	0.00	1	35.10	35.05	-1	7,014	-0.01%
2023/07/28	6	35.35	0	0.00	35.25	6	6,995	0.09%
2023/07/27	0	0.00	2	35.95	35.85	-2	6,993	-0.03%
2023/07/26	2	35.28	1	35.20	35.10	1	6,977	0.01%
2023/07/25	4	35.08	0.1	35.20	35.60	3.9	6,971	0.06%
2023/07/21	4	35.13	2	35.20	35.10	2	6,905	0.03%
2023/07/20	2	35.80	0	0.00	36.00	2	6,881	0.03%
2023/07/19	10	35.90	10	35.02	35.10	0	6,859	0.00%
2023/07/18	17	36.55	0	0.00	35.60	17	6,827	0.25%
2023/07/17	0.1	37.65	1	37.50	37.50	-0.9	6,729	-0.01%
2023/07/14	6	37.08	5	37.12	37.00	1	6,694	0.01%
2023/07/13	4	37.01	1	36.50	36.55	3	6,669	0.04%
2023/07/12	2	37.00	50	36.60	36.40	-48	6,632	-0.72%
2023/07/11	0	0.00	1	37.70	37.45	-1	6,574	-0.02%
2023/07/10	3	37.33	0	0.00	37.00	3	6,548	0.05%
2023/07/07	12	37.62	26	37.18	37.70	-14	6,505	-0.22%
2023/07/06	8	39.09	4	39.50	38.85	4	6,379	0.06%
2023/07/05	1	39.40	5	39.75	39.05	-4	6,307	-0.06%
2023/07/04	17	38.99	4	39.24	38.90	13	6,236	0.21%
2023/07/03	15	38.82	6	39.24	39.00	9	6,184	0.15%
2023/06/30	3	38.00	4	38.24	38.25	-1	6,105	-0.02%
2023/06/29	1	38.55	4	38.26	38.15	-3	6,070	-0.05%
2023/06/28	13	38.31	9	37.97	37.60	4	6,022	0.07%
2023/06/27	10	39.07	2	39.55	38.45	8	5,949	0.13%
2023/06/26	36	39.17	20	39.74	40.20	16	5,836	0.27%
2023/06/21	33	38.69	5	39.09	39.45	28	5,715	0.49%
2023/06/20	10.1	39.51	79	39.50	39.50	-69	5,611	-1.23%
2023/06/19	2.1	37.78	16.2	37.50	37.70	-14.1	5,303	-0.27%
2023/06/16	33	37.89	10	38.51	37.60	23	5,235	0.44%
2023/06/15	43	39.72	36	39.70	39.40	7	5,054	0.14%
2023/06/14	10	38.12	58	37.61	38.60	-48	4,429	-1.08%
2023/06/13	5	35.15	3.5	34.96	35.10	1.5	4,017	0.04%
2023/06/12	3.3	35.81	3	36.15	35.50	0.3	3,962	0.01%
2023/06/09	3	35.75	5.1	35.70	35.35	-2.1	3,889	-0.05%
2023/06/08	9	34.84	1	35.05	35.00	8	3,810	0.21%
2023/06/07	2	36.13	21.6	35.97	35.70	-19.6	3,757	-0.52%
2023/06/05	5	34.95	2	34.70	34.50	3	3,521	0.09%
2023/06/02	8	35.02	8	35.51	35.05	0	3,480	0.00%
2023/06/01	0	0.00	1	34.90	35.15	-1	3,465	-0.03%
2023/05/31	2	34.80	0.1	34.65	34.65	1.9	3,394	0.06%
2023/05/30	6	34.96	10	35.50	34.65	-4	3,362	-0.12%
2023/05/29	1.9	35.08	3	34.90	35.45	-1.1	3,250	-0.03%
2023/05/26	1	34.35	7	34.38	34.35	-6	3,205	-0.19%
2023/05/25	4	35.23	3	35.22	35.20	1	3,155	0.03%
2023/05/24	27	36.10	19	36.08	35.80	8	3,095	0.26%
2023/05/23	11	35.71	24.2	35.82	36.00	-13.2	2,904	-0.46%
2023/05/22	5	34.14	2	33.83	34.10	3	2,657	0.11%
2023/05/19	19.6	33.89	50	33.77	33.30	-30.4	2,594	-1.17%
2023/05/18	52	34.81	73	35.02	35.10	-21	2,407	-0.87%
2023/05/17	14.4	33.98	123.2	34.02	33.95	-108.8	2,121	-5.13%	大賣/鉅額交易
2023/05/16	34	34.00	66	34.17	34.40	-32	1,966	-1.63%
2023/05/15	9	32.18	46.1	32.92	33.40	-37.1	1,382	-2.68%
2023/05/12	9	31.04	62	30.52	30.40	-53	1,019	-5.20%
2023/05/11	0	0.00	2	29.20	29.10	-2	842	-0.24%
2023/05/10	0	0.00	0.6	29.70	29.85	-0.6	830	-0.07%
2023/05/08	0	0.00	1	29.60	29.65	-1	838	-0.12%
2023/05/05	0	0.00	7	29.51	29.40	-7	830	-0.84%
2023/05/04	0	0.00	2	29.15	29.20	-2	838	-0.24%
2023/05/03	0	0.00	70	29.00	29.25	-70	844	-8.29%
2023/05/02	0	0.00	0.3	28.90	28.85	-0.3	844	-0.04%
2023/04/28	0	0.00	1	28.75	28.65	-1	843	-0.12%
2023/04/27	0.2	27.95	0	0.00	27.90	0.2	839	0.02%
2023/04/26	1	27.60	0	0.00	28.00	1	845	0.12%
2023/04/25	5	27.75	0.1	27.90	27.90	4.9	851	0.57%
2023/04/21	6	28.28	0	0.00	28.00	6	865	0.69%
2023/04/20	13	28.68	0	0.00	28.70	13	859	1.51%
2023/04/19	31	28.93	4.2	28.91	28.90	26.8	855	3.14%
2023/04/13	6	29.15	0	0.00	28.85	6	852	0.70%
2023/04/12	0	0.00	3	29.20	29.25	-3	844	-0.36%
2023/04/11	5.5	28.66	0	0.00	28.60	5.5	834	0.66%
2023/04/07	1	28.30	0	0.00	28.45	1	853	0.12%
2023/03/29	0	0.00	2	28.45	28.50	-2	866	-0.23%
2023/03/28	1	28.50	0	0.00	28.50	1	883	0.11%
2023/03/17	0	0.00	1	28.35	28.40	-1	1,048	-0.10%
2023/03/15	6	29.04	0	0.00	28.60	6	1,190	0.50%
2023/03/14	2	29.43	0	0.00	28.80	2	1,305	0.15%
2023/03/13	1	29.50	1	29.50	29.50	0	1,334	0.00%
2023/03/10	4	30.08	1	30.00	30.00	3	1,317	0.23%
2023/03/09	0	0.00	39	31.03	30.85	-39	1,304	-2.99%
2023/03/08	1	30.45	5	30.45	30.55	-4	1,304	-0.31%
2023/03/07	0	0.00	1	31.00	30.60	-1	1,313	-0.08%
2023/03/06	2	30.58	9.1	30.62	30.70	-7.1	1,306	-0.54%
2023/03/03	1	29.55	0	0.00	29.55	1	1,266	0.08%
2023/03/02	2	29.48	0	0.00	29.45	2	1,265	0.16%
2023/03/01	1	29.45	0	0.00	29.45	1	1,265	0.08%
2023/02/24	2	29.88	0	0.00	29.80	2	1,276	0.16%
2023/02/23	1	30.40	5	30.30	30.30	-4	1,285	-0.31%
2023/02/22	0	0.00	10	29.88	30.40	-10	1,294	-0.77%
2023/02/20	0	0.00	3	30.10	30.25	-3	1,310	-0.23%
2023/02/17	3	29.55	0	0.00	29.60	3	1,291	0.23%
2023/02/16	0	0.00	3	30.20	29.60	-3	1,299	-0.23%
2023/02/15	0	0.00	23	29.78	29.80	-23	1,309	-1.76%
2023/02/14	0	0.00	22	29.15	29.30	-22	1,324	-1.66%
2023/02/10	1	28.80	2	28.90	28.85	-1	1,334	-0.07%
2023/02/09	0	0.00	1.1	29.45	29.45	-1.1	1,330	-0.09%
2023/02/07	0	0.00	4	30.00	29.70	-4	1,323	-0.30%
2023/02/06	1	29.35	11	29.60	29.80	-10	1,308	-0.76%
2023/02/01	31	29.17	7.4	29.33	29.15	23.6	1,275	1.85%
2023/01/31	0	0.00	11	28.99	29.00	-11	1,268	-0.87%
2023/01/30	0	0.00	1	28.55	28.60	-1	1,258	-0.08%
2023/01/16	2	28.25	0	0.00	28.25	2	1,255	0.16%
2023/01/13	3	27.95	6	27.73	27.75	-3	1,253	-0.24%
2023/01/12	1.8	28.50	0	0.00	28.10	1.8	1,254	0.14%
2023/01/11	0	0.00	10	29.00	28.60	-10	1,250	-0.80%
2023/01/09	0.4	28.15	0	0.00	28.25	0.4	1,244	0.03%
2023/01/03	0	0.00	14	27.99	27.90	-14	1,295	-1.08%
2022/12/29	0	0.00	3	27.60	27.80	-3	1,300	-0.23%
2022/12/28	4	28.15	0	0.00	27.80	4	1,307	0.31%
2022/12/26	0	0.00	2	28.08	28.15	-2	1,300	-0.15%
2022/12/23	5	28.20	0	0.00	28.15	5	1,308	0.38%
2022/12/20	13	27.26	0	0.00	27.25	13	1,345	0.97%
2022/12/19	21	28.10	1	28.25	28.00	20	1,356	1.47%
2022/12/16	15	27.90	0	0.00	27.85	15	1,366	1.10%
2022/12/15	5	28.40	0	0.00	28.10	5	1,369	0.37%
2022/12/14	0	0.00	1	28.25	28.30	-1	1,386	-0.07%
2022/12/13	22	28.06	0	0.00	27.85	22	1,383	1.59%
2022/12/12	2	28.80	0	0.00	28.65	2	1,351	0.15%
2022/12/09	0	0.00	2	30.70	30.40	-2	1,332	-0.15%
2022/12/08	1	31.75	20.5	31.99	31.95	-19.5	1,295	-1.50%
2022/12/07	14	31.90	10	31.70	31.55	4	1,257	0.32%
2022/12/06	12	31.39	24.1	31.84	31.80	-12.1	1,182	-1.03%
2022/12/05	9	30.29	23.5	30.49	30.75	-14.5	1,073	-1.36%
2022/12/02	2	29.00	0	0.00	29.30	2	1,047	0.19%
2022/12/01	10.2	29.11	0	0.00	29.00	10.2	1,066	0.96%
2022/11/29	12	28.25	17.5	28.96	29.50	-5.5	1,177	-0.47%
2022/11/28	1	28.50	1	28.70	28.30	0	1,292	0.00%
2022/11/25	1	28.60	0	0.00	28.60	1	1,409	0.07%
2022/11/23	1.2	28.69	0	0.00	28.75	1.2	1,737	0.07%
2022/11/22	1	28.75	0	0.00	28.70	1	1,770	0.06%
2022/11/21	2.5	29.88	1	29.55	29.45	1.5	1,786	0.08%
2022/11/17	0	0.00	1	29.10	29.35	-1	1,782	-0.06%
2022/11/16	1	28.30	0	0.00	28.65	1	1,764	0.06%
2022/11/15	2	28.30	0	0.00	28.50	2	1,762	0.11%
2022/11/14	0	0.00	1	28.00	28.05	-1	1,761	-0.06%
2022/11/10	0	0.00	1	27.55	27.90	-1	1,772	-0.06%
2022/11/07	1	26.60	1	26.25	26.55	0	1,793	0.00%
2022/11/03	0	0.00	0.1	27.95	25.75	-0.1	1,834	-0.01%
2022/11/02	2	25.63	0	0.00	25.70	2	1,844	0.11%
2022/10/28	2	24.90	0	0.00	24.55	2	1,950	0.10%
2022/10/26	0	0.00	0.1	24.80	24.80	-0.1	2,128	0.00%
2022/10/25	1	25.00	0	0.00	25.00	1	2,132	0.05%
2022/10/24	0	25.25	0	0.00	25.25	0	2,142	0.00%
2022/10/20	1	25.35	0	0.00	25.50	1	2,189	0.05%
2022/10/18	1	26.05	0	0.00	26.15	1	2,198	0.05%
2022/10/14	1	26.30	0	0.00	26.00	1	2,243	0.04%
2022/10/13	3	25.93	1	26.05	25.35	2	2,289	0.09%
2022/10/12	3	26.83	0	0.00	27.15	3	2,343	0.13%
2022/10/11	3.8	27.16	0	0.00	27.05	3.8	2,413	0.16%
2022/10/06	1.1	28.50	0.2	30.32	28.70	0.9	2,423	0.04%
2022/10/05	0.7	28.59	0	0.00	28.45	0.7	2,440	0.03%
2022/10/04	2.4	28.48	0	0.00	28.45	2.4	2,436	0.10%
2022/10/03	1	27.90	0	0.00	27.90	1	2,433	0.04%
2022/09/30	0	0.00	10	27.20	28.15	-10	2,438	-0.41%
2022/09/29	11.1	28.03	0	0.00	27.90	11.1	2,432	0.46%
2022/09/28	11	27.94	0	0.00	27.45	11	2,424	0.45%
2022/09/27	1.4	28.29	0	0.00	28.85	1.4	2,409	0.06%
2022/09/26	2	28.43	3	28.65	28.20	-1	2,398	-0.04%
2022/09/23	10	29.55	0	0.00	29.35	10	2,380	0.42%
2022/09/21	42	29.78	5	29.70	29.70	37	2,355	1.57%
2022/09/20	13	30.43	0	0.00	30.30	13	2,332	0.56%
2022/09/19	16	30.35	3	30.50	30.40	13	2,327	0.56%
2022/09/16	2	31.00	0	0.00	30.80	2	2,315	0.09%
2022/09/15	9	31.52	0	0.00	31.25	9	2,297	0.39%
2022/09/14	4	31.94	0	0.00	31.85	4	2,281	0.18%
2022/09/13	18	32.81	0	0.00	32.45	18	2,265	0.79%
2022/09/12	15.4	32.57	53	32.67	32.40	-37.6	2,240	-1.68%
2022/09/08	6	32.43	0	0.00	32.65	6	2,228	0.27%
2022/09/07	3	33.13	3	33.10	33.00	0	2,198	0.00%
2022/09/06	24	33.19	15	33.75	33.35	9	2,176	0.41%
2022/09/05	5	34.36	12	35.17	34.60	-7	2,114	-0.33%
2022/09/02	6	35.53	21	35.34	35.15	-15	2,046	-0.73%
2022/09/01	59	34.93	28	34.93	35.25	31	1,919	1.61%
2022/08/31	3	34.25	74	34.72	34.60	-71	1,803	-3.94%
2022/08/30	15	32.58	28	32.69	32.70	-13	1,596	-0.81%
2022/08/29	18	33.07	0	0.00	33.25	18	1,504	1.20%
2022/08/26	0	0.00	7	32.97	33.05	-7	1,532	-0.46%
2022/08/25	0	0.00	5	32.80	32.40	-5	1,518	-0.33%
2022/08/24	1	32.70	8.5	32.66	32.40	-7.5	1,513	-0.49%
2022/08/23	0	0.00	1	31.55	31.95	-1	1,500	-0.07%
2022/08/22	6	31.88	2	31.80	31.80	4	1,497	0.27%
2022/08/19	1	31.85	0	0.00	31.85	1	1,501	0.07%
2022/08/17	6	32.35	0	0.00	32.10	6	1,537	0.39%
2022/08/16	0	0.00	13	32.91	32.80	-13	1,506	-0.86%
2022/08/15	0	0.00	5	32.30	32.15	-5	1,473	-0.34%
2022/08/12	3	31.55	0	0.00	31.75	3	1,472	0.20%
2022/08/11	13	32.43	10	32.07	31.95	3	1,480	0.20%
2022/08/10	0	0.00	7	32.33	32.30	-7	1,453	-0.48%
2022/08/09	3	31.67	12	31.61	31.70	-9	1,446	-0.62%
2022/08/08	2	31.65	1	32.40	31.60	1	1,442	0.07%
2022/08/05	2	32.45	7	32.24	32.40	-5	1,415	-0.35%
2022/08/04	15	30.90	4	30.96	31.20	11	1,372	0.80%
2022/08/03	10	31.62	35	33.11	30.80	-25	1,349	-1.85%
2022/08/01	1	31.45	0	0.00	31.40	1	1,170	0.09%
2022/07/29	1	31.35	0	0.00	31.40	1	1,160	0.09%
2022/07/28	3	31.73	3	31.55	31.10	0	1,149	0.00%
2022/07/27	0	0.00	3	31.77	31.80	-3	1,131	-0.27%
2022/07/22	3	30.70	2	30.60	30.45	1	1,077	0.09%
2022/07/21	2	31.45	5	32.15	31.40	-3	1,043	-0.29%
2022/07/20	1	31.95	17	31.83	31.30	-16	1,017	-1.57%
2022/07/19	1	31.80	14	31.93	31.60	-13	970	-1.34%
2022/07/18	1	30.60	28	31.09	31.75	-27	888	-3.04%
2022/07/15	0	0.00	9	30.02	29.95	-9	810	-1.11%
2022/07/14	0	0.00	9	29.30	29.55	-9	788	-1.14%
2022/07/13	0	0.00	11	28.97	29.25	-11	779	-1.41%
2022/07/12	1	28.35	0	0.00	27.50	1	764	0.13%
2022/07/08	2	28.30	49	28.30	28.50	-47	757	-6.21%
2022/07/06	0	0.00	2	27.70	27.65	-2	750	-0.27%
2022/07/04	49	28.10	0	0.00	28.20	49	746	6.57%
2022/07/01	0	27.55	0	0.00	26.80	0	740	0.00%
2022/06/29	2	27.90	0	0.00	28.30	2	732	0.27%
2022/06/28	21	28.10	0	0.00	28.00	21	731	2.87%
2022/06/27	2	28.35	0	0.00	28.40	2	731	0.27%
2022/06/23	5	27.60	0	0.00	28.05	5	733	0.68%
2022/06/22	4	27.98	10	27.75	27.70	-6	735	-0.82%
2022/06/20	10	28.00	0.2	28.20	27.90	9.8	730	1.34%
2022/06/17	1	28.50	1.1	28.65	28.50	-0.1	727	-0.02%
2022/06/16	2	29.60	2	28.95	28.95	0	722	0.00%
2022/06/14	10	29.00	22	29.51	30.00	-12	726	-1.65%
2022/06/13	3	29.78	0	0.00	29.70	3	721	0.42%
2022/06/10	11	30.35	1	30.40	30.35	10	722	1.38%
2022/06/09	0	0.00	5	30.30	30.65	-5	722	-0.69%
2022/06/08	7	30.85	2	30.50	30.25	5	722	0.69%
2022/06/07	12	31.00	0	0.00	31.00	12	709	1.69%
2022/06/06	12	31.15	57	31.24	31.30	-45	696	-6.46%
2022/06/02	34	30.20	30	30.33	30.30	4	644	0.62%
2022/06/01	1	29.85	0	0.00	29.70	1	656	0.15%
2022/05/31	0	0.00	1	30.00	29.95	-1	648	-0.15%
2022/05/30	0	29.40	0	0.00	29.30	0	642	0.00%
2022/05/27	1	29.20	0	0.00	29.15	1	649	0.15%
2022/05/26	16	30.18	18	29.59	29.55	-2	769	-0.26%
2022/05/25	0	0.00	1	28.95	29.00	-1	734	-0.14%
2022/05/24	2	28.28	0	0.00	28.30	2	742	0.27%
2022/05/23	23	28.18	0	0.00	28.20	23	766	3.00%
2022/05/20	1	29.20	1	28.75	28.75	0	772	0.00%
2022/05/19	9	28.72	30	29.15	28.85	-21	772	-2.72%
2022/05/18	0	0.00	3	28.55	28.50	-3	783	-0.38%
2022/05/17	3	28.25	0	0.00	27.90	3	833	0.36%
2022/05/11	1	27.70	0.6	27.25	27.15	0.4	876	0.05%
2022/05/10	20	26.90	0	0.00	26.90	20	882	2.27%
2022/05/09	1	26.40	0	0.00	26.55	1	892	0.11%
2022/05/04	1	27.30	0	0.00	27.30	1	907	0.11%
2022/05/03	0	0.00	1.3	27.72	27.70	-1.3	918	-0.14%
2022/04/29	0	28.30	0	0.00	27.80	0	944	0.00%
2022/04/27	8	27.91	0	0.00	28.00	8	981	0.82%
2022/04/26	3.2	28.40	0	0.00	28.05	3.2	991	0.33%
2022/04/25	0.5	28.60	0	0.00	28.40	0.5	1,003	0.05%
2022/04/21	2	29.20	10.3	29.25	29.30	-8.3	1,053	-0.79%
2022/04/20	1	29.25	0	0.00	29.25	1	1,140	0.09%
2022/04/19	2	28.75	0	0.00	28.75	2	1,165	0.17%
2022/04/18	1	28.65	0	0.00	28.70	1	1,217	0.08%
2022/04/15	1	29.15	0	0.00	29.10	1	1,413	0.07%
2022/04/13	1	29.30	0	0.00	29.45	1	1,857	0.05%
2022/04/12	6	29.38	0	0.00	29.30	6	1,891	0.32%
2022/04/11	8	29.53	0	0.00	29.55	8	1,923	0.42%
2022/04/08	0.5	30.10	10	30.10	30.20	-9.5	1,987	-0.48%
2022/04/07	0	0.00	28	29.92	29.95	-28	2,049	-1.37%
2022/04/01	0	0.00	3	30.25	30.45	-3	2,092	-0.14%
2022/03/31	1	30.15	4	30.13	30.05	-3	2,137	-0.14%
2022/03/30	0	0.00	13	30.25	30.25	-13	2,247	-0.58%
2022/03/29	0	0.00	8	30.41	30.10	-8	2,269	-0.35%
2022/03/28	0.3	30.48	7	30.47	30.30	-6.7	2,312	-0.29%
2022/03/25	1	30.20	2	30.33	30.00	-1	2,420	-0.04%
2022/03/24	0	0.00	24	30.60	30.45	-24	2,514	-0.95%
2022/03/23	0	0.00	22	30.35	30.40	-22	2,589	-0.85%
2022/03/22	0	0.00	9	30.23	30.10	-9	2,917	-0.31%
2022/03/21	0	0.00	5	30.50	30.20	-5	3,099	-0.16%
2022/03/17	9	29.77	9	29.68	29.90	0	3,158	0.00%
2022/03/16	2	29.05	0	0.00	29.30	2	3,257	0.06%
2022/03/15	14	29.15	0	0.00	29.25	14	3,256	0.43%
2022/03/11	11	29.98	0	0.00	29.75	11	3,257	0.34%
2022/03/10	0	0.00	13	30.49	30.20	-13	3,254	-0.40%
2022/03/09	2	29.80	2	29.70	29.70	0	3,251	0.00%
2022/03/08	10	29.30	6	29.87	29.40	4	3,253	0.12%
2022/03/07	23	29.94	5	29.75	29.75	18	3,259	0.55%
2022/03/04	4	31.30	9	31.50	31.20	-5	3,330	-0.15%
2022/03/03	7	31.81	1	31.85	31.80	6	3,343	0.18%
2022/03/02	10	31.50	0	0.00	31.65	10	3,361	0.30%
2022/03/01	33	31.75	13	32.30	31.85	20	3,358	0.60%
2022/02/24	0	0.00	36	32.76	31.85	-36	3,244	-1.11%
2022/02/23	1	33.35	15	33.56	33.30	-14	3,235	-0.43%
2022/02/22	10	32.85	0	0.00	32.50	10	3,229	0.31%
2022/02/21	3	32.80	1	32.65	33.10	2	3,244	0.06%
2022/02/18	3	33.25	4	33.78	33.25	-1	3,242	-0.03%
2022/02/17	2	33.60	49	33.92	33.80	-47	3,224	-1.46%
2022/02/16	29	33.17	44	33.66	33.30	-15	3,200	-0.47%
2022/02/14	10	31.99	0	0.00	32.00	10	3,256	0.31%
2022/02/11	2	32.35	11	32.22	32.15	-9	3,263	-0.28%
2022/02/10	3	32.30	8	32.34	31.85	-5	3,258	-0.15%
2022/02/09	7	32.55	6	32.18	32.55	1	3,266	0.03%
2022/02/07	6	30.90	0	0.00	31.35	6	3,349	0.18%
2022/01/26	0	0.00	1	30.35	30.25	-1	3,349	-0.03%
2022/01/25	10	30.38	4	30.20	30.10	6	3,354	0.18%
2022/01/24	14	30.54	4	30.99	31.15	10	3,354	0.30%
2022/01/21	5	31.54	15	31.73	31.40	-10	3,338	-0.30%
2022/01/20	0.2	32.45	0	0.00	32.70	0.2	3,313	0.01%
2022/01/19	1.2	32.42	0	0.00	32.10	1.2	3,317	0.04%
2022/01/18	6	32.95	5	33.05	32.60	1	3,304	0.03%
2022/01/17	15	32.60	1	32.80	32.75	14	3,289	0.43%
2022/01/14	14	32.86	29	32.83	32.55	-15	3,276	-0.46%
2022/01/13	44	34.05	2	33.45	33.45	42	3,244	1.29%
2022/01/12	5	35.63	5	35.50	35.30	0	3,167	0.00%
2022/01/11	19	35.65	3	35.60	35.45	16	3,151	0.51%
2022/01/10	56	36.20	37	36.80	36.25	19	3,102	0.61%
2022/01/07	103.9	36.53	7.1	37.35	36.50	96.7	2,907	3.33%	大買/
2022/01/06	18.6	37.04	87	37.35	37.60	-68.4	2,729	-2.51%
2022/01/05	4	34.48	3	34.63	34.75	1	2,465	0.04%
2022/01/04	20	35.44	0	0.00	35.00	20	2,430	0.82%
2022/01/03	35	36.01	33	36.14	35.95	2	2,395	0.08%
2021/12/30	18	35.66	1	35.70	35.60	17	2,322	0.73%
2021/12/29	5	34.69	0	0.00	34.75	5	2,258	0.22%
2021/12/28	15	35.03	0	0.00	34.65	15	2,240	0.67%
2021/12/27	14	34.56	12	35.07	35.35	2	2,221	0.09%
2021/12/24	54	35.20	39	35.88	34.50	15	2,176	0.69%
2021/12/23	33	34.81	0	0.00	34.50	33	2,068	1.60%
2021/12/22	27	35.08	0	0.00	35.00	27	2,046	1.32%
2021/12/21	15	35.51	25	35.78	35.60	-10	2,001	-0.50%
2021/12/20	19	35.04	34	35.19	34.85	-15	1,886	-0.79%
2021/12/17	28	34.43	11	35.01	33.80	17	1,786	0.95%
2021/12/16	60	35.18	49	35.58	35.60	11	1,705	0.64%
2021/12/15	2	33.40	34	33.50	34.30	-32	1,379	-2.32%
2021/12/14	8.1	31.49	0	0.00	31.20	8.1	1,194	0.68%
2021/12/13	9.6	31.98	0	0.00	32.20	9.6	1,168	0.82%
2021/12/10	9	32.40	23	32.68	33.00	-14	1,128	-1.24%
2021/12/09	2	30.78	0	0.00	30.75	2	1,021	0.20%
2021/12/02	8	30.00	0	0.00	30.05	8	1,009	0.79%
2021/12/01	1	30.25	0	0.00	30.60	1	1,006	0.10%
2021/11/30	11	30.43	0	0.00	29.20	11	989	1.11%
2021/11/26	2	30.83	0	0.00	30.35	2	886	0.23%
2021/11/25	2	31.35	0	0.00	31.60	2	860	0.23%
2021/11/24	3	31.72	0	0.00	31.55	3	853	0.35%
2021/11/22	0	0.00	2	32.35	32.55	-2	828	-0.24%
2021/11/19	3	32.42	1	32.75	31.80	2	829	0.24%
2021/11/18	2	32.95	0	0.00	32.75	2	811	0.25%
2021/11/17	2	32.30	2	33.00	32.80	0	788	0.00%
2021/11/16	1	33.05	0	0.00	32.40	1	777	0.13%
2021/11/12	1	33.70	1.5	33.93	33.85	-0.5	751	-0.07%
2021/11/11	3	35.10	7	35.11	34.10	-4	738	-0.54%
2021/11/10	1	33.60	24.3	33.60	34.20	-23.3	671	-3.47%
2021/11/09	5	32.80	0	0.00	32.85	5	658	0.76%
2021/11/08	1	33.55	1	34.20	32.85	0	657	0.00%
2021/11/05	0	0.00	15	33.29	33.45	-15	651	-2.30%
2021/11/04	5	33.47	49	34.14	33.00	-44	645	-6.82%
2021/11/02	18	31.35	0	32.30	30.95	18	609	2.95%
2021/11/01	3	32.12	4	32.34	32.10	-1	602	-0.17%
2021/10/29	0	0.00	1	32.00	32.10	-1	589	-0.17%
2021/10/28	2	31.05	0	0.00	31.10	2	590	0.34%
2021/10/27	0	0.00	3	31.60	31.50	-3	592	-0.51%
2021/10/20	0	0.00	0.2	30.45	30.95	-0.2	630	-0.03%
2021/10/19	1	30.30	0	0.00	30.45	1	630	0.16%
2021/10/18	3	29.93	2	30.50	30.00	1	629	0.16%
2021/10/15	1	29.80	3	29.75	30.00	-2	652	-0.31%
2021/10/14	2	29.23	2	30.00	29.25	0	708	0.00%
2021/10/12	2	29.35	1	29.75	29.10	1	726	0.14%
2021/10/08	2	28.98	1	29.40	29.05	1	755	0.13%
2021/10/07	0	0.00	2	28.70	28.95	-2	790	-0.26%
2021/10/06	1	27.75	0	0.00	28.00	1	833	0.12%
2021/10/04	6	28.07	5	28.69	27.80	1	919	0.11%
2021/10/01	2	28.63	5	28.90	28.55	-3	951	-0.32%
2021/09/30	1	28.80	0	0.00	29.40	1	1,005	0.10%
2021/09/29	0	0.00	4	28.95	28.85	-4	1,034	-0.39%
2021/09/23	2	29.05	0	0.00	29.00	2	1,248	0.16%
2021/09/16	0	0.00	0.1	30.00	30.05	-0.1	1,760	-0.01%
2021/09/15	2	29.90	0	0.00	29.80	2	1,923	0.10%
2021/09/07	5	29.64	0	0.00	29.65	5	3,004	0.17%
2021/09/06	2	29.75	0	0.00	29.60	2	3,040	0.07%
2021/09/03	1	30.90	1	30.50	30.50	0	3,050	0.00%
2021/09/02	0	0.00	0	31.55	30.30	0	3,076	0.00%
2021/08/31	0	0.00	0.3	31.35	31.35	-0.3	3,080	-0.01%
2021/08/26	1	31.25	0	0.00	31.35	1	3,122	0.03%
2021/08/25	2	31.63	1	31.20	31.70	1	3,132	0.03%
2021/08/24	0	0.00	5	30.65	30.75	-5	3,135	-0.16%
2021/08/23	5	30.34	0	0.00	30.75	5	3,199	0.16%
2021/08/19	1	30.20	0	0.00	30.30	1	3,239	0.03%
2021/08/18	0	0.00	1	29.00	30.65	-1	3,235	-0.03%
2021/08/17	3	29.80	7	30.21	29.55	-4	3,235	-0.12%
2021/08/16	2	29.55	0	0.00	29.30	2	3,230	0.06%
2021/08/13	1	30.45	1	30.90	30.20	0	3,219	0.00%
2021/08/12	0	0.00	4	30.18	30.40	-4	3,229	-0.12%
2021/08/11	1	30.00	7	30.17	30.00	-6	3,241	-0.19%
2021/08/10	5	30.90	3	30.95	30.75	2	3,253	0.06%
2021/08/09	5	31.68	0	0.00	31.40	5	3,281	0.15%
2021/08/06	10	33.01	0	0.00	32.70	10	3,302	0.30%
2021/08/03	0	0.00	9	32.29	32.10	-9	3,422	-0.26%
2021/08/02	1	32.40	1	32.10	32.65	0	3,441	0.00%
2021/07/30	2	32.18	2	32.60	31.75	0	3,475	0.00%
2021/07/29	3	32.17	1	31.95	32.40	2	3,521	0.06%
2021/07/28	1	31.10	7	30.60	31.25	-6	3,546	-0.17%
2021/07/27	3	32.92	0	0.00	32.10	3	3,618	0.08%
2021/07/26	12	33.15	2	33.45	33.15	10	3,680	0.27%
2021/07/23	2	32.98	1	32.80	33.25	1	3,772	0.03%
2021/07/22	1	32.45	6	32.56	32.25	-5	3,872	-0.13%
2021/07/21	13	33.00	1	32.25	32.05	12	3,943	0.30%
2021/07/20	1	33.65	1	33.10	33.35	0	4,137	0.00%
2021/07/19	1	34.05	3	34.20	34.20	-2	4,223	-0.05%
2021/07/16	1	34.50	2	34.38	34.35	-1	4,331	-0.02%
2021/07/15	4	33.86	7.2	34.42	34.05	-3.2	4,424	-0.07%
2021/07/14	2	33.88	2	34.10	33.95	0	4,672	0.00%
2021/07/13	4	34.80	2	34.85	33.65	2	4,750	0.04%
2021/07/12	35	34.57	3	34.83	34.10	32	4,765	0.67%
2021/07/09	24	36.02	0	0.00	35.65	24	4,708	0.51%
2021/07/08	6.1	36.66	2	36.55	36.50	4.1	4,707	0.09%
2021/07/07	2	36.43	24	36.80	37.20	-22	4,697	-0.47%
2021/07/06	9	35.93	0	0.00	35.60	9	4,673	0.19%
2021/07/05	5	35.56	15	35.56	36.60	-10	4,656	-0.21%
2021/07/02	11	35.35	8	35.56	35.20	3	4,638	0.06%
2021/07/01	11	36.70	13	36.87	36.10	-2	4,592	-0.04%
2021/06/30	13	36.28	3	36.67	36.15	10	4,555	0.22%
2021/06/29	12	37.11	3	37.45	36.50	9	4,505	0.20%
2021/06/28	20	36.91	7	37.18	37.00	13	4,427	0.29%
2021/06/25	33	40.12	49	40.16	38.40	-16	4,287	-0.37%
2021/06/24	26	38.70	10	38.98	38.95	16	4,039	0.40%
2021/06/23	15	38.89	91.2	39.24	39.20	-76.2	3,882	-1.96%
2021/06/22	42	36.88	23	37.46	36.00	19	3,501	0.54%
2021/06/21	51	35.26	41	35.13	37.65	10	3,237	0.31%
2021/06/18	19	32.03	4	32.69	34.40	15	2,934	0.51%
2021/06/17	7	30.85	0	0.00	31.30	7	2,897	0.24%
2021/06/16	5	31.39	1	30.80	30.80	4	2,898	0.14%
2021/06/15	4	31.69	4	32.14	31.65	0	2,929	0.00%
2021/06/11	2	31.10	0	0.00	30.85	2	2,903	0.07%
2021/06/10	1	30.95	10	30.60	31.00	-9	2,902	-0.31%
2021/06/09	10	30.20	0	0.00	30.20	10	2,886	0.35%
2021/06/08	0	0.00	12	30.88	30.60	-12	2,891	-0.42%
2021/06/07	5	30.05	1	30.80	30.05	4	2,921	0.14%
2021/06/04	6	30.49	8	31.22	30.50	-2	2,914	-0.07%
2021/06/02	6	30.61	7	30.74	30.55	-1	2,890	-0.03%
2021/06/01	0	0.00	3	30.80	31.25	-3	2,880	-0.10%
2021/05/28	13	30.35	21	29.75	29.90	-8	2,805	-0.29%
2021/05/27	5	28.45	0	0.00	28.30	5	2,777	0.18%
2021/05/26	0	0.00	1	28.40	28.50	-1	2,786	-0.04%
2021/05/25	0	28.55	0	0.00	28.20	0	2,798	0.00%
2021/05/24	0	0.00	1	28.20	28.00	-1	2,791	-0.04%
2021/05/19	1	27.00	0.1	27.80	27.55	0.9	2,804	0.03%
2021/05/18	1	26.80	0	0.00	27.30	1	2,797	0.04%
2021/05/17	20	26.00	4	25.03	25.30	16	2,776	0.58%
2021/05/14	12	28.57	11	28.13	27.55	1	2,739	0.04%
2021/05/13	10	28.28	5	29.10	28.40	5	2,702	0.18%
2021/05/12	2	30.45	0	0.00	29.40	2	2,665	0.08%
2021/05/11	9	32.81	0	0.00	32.00	9	2,599	0.35%
2021/05/10	6	35.30	4	35.15	35.10	2	2,541	0.08%
2021/05/07	1	35.75	1	35.95	36.15	0	2,520	0.00%
2021/05/06	5	34.31	2.4	34.76	34.10	2.6	2,485	0.10%
2021/05/05	7	35.45	4	35.91	34.95	3	2,431	0.12%
2021/05/04	36	35.34	7	35.43	35.35	29	2,402	1.21%
2021/05/03	6	37.04	38	37.30	36.90	-32	2,315	-1.38%
2021/04/29	8	39.01	4	39.51	38.30	4	2,258	0.18%
2021/04/28	39	40.49	9.5	40.48	40.00	29.5	2,169	1.36%
2021/04/27	45	40.29	10.1	40.25	39.85	34.9	2,074	1.68%
2021/04/26	14	40.40	48	41.28	41.00	-34	1,997	-1.70%
2021/04/23	3	35.43	9	36.06	38.35	-6	1,797	-0.33%
2021/04/22	20	35.59	9	35.59	34.90	11	1,698	0.65%
2021/04/21	2	35.30	3	36.60	36.20	-1	1,589	-0.06%
2021/04/20	20.5	36.35	28	36.06	35.50	-7.5	1,497	-0.50%
2021/04/19	5	34.37	28.1	35.09	35.20	-23.1	1,241	-1.86%
2021/04/16	8	31.49	5	31.34	32.00	3	1,153	0.26%
2021/04/15	0	0.00	0.1	30.20	30.40	-0.1	1,126	-0.01%
2021/04/14	4	30.26	0	0.00	30.00	4	1,189	0.34%
2021/04/13	17	30.96	3	31.20	30.75	14	1,311	1.07%
2021/04/12	1	30.50	10	31.07	30.90	-9	1,324	-0.68%
2021/04/09	1	30.05	0	0.00	30.15	1	1,301	0.08%
2021/04/08	4	30.70	4	30.50	30.50	0	1,295	0.00%
2021/04/07	0	0.00	3	30.45	30.20	-3	1,281	-0.23%
2021/04/06	0	0.00	9.3	30.44	30.25	-9.3	1,310	-0.71%
2021/04/01	0	0.00	3	30.10	30.10	-3	1,301	-0.23%
2021/03/31	5	30.28	1	30.40	30.35	4	1,326	0.30%
2021/03/30	1	30.45	0	0.00	30.65	1	1,320	0.08%
2021/03/29	4	31.15	5	30.75	30.70	-1	1,293	-0.08%
2021/03/26	1	30.60	2.4	30.67	30.65	-1.4	1,299	-0.11%
2021/03/25	1	30.75	1	30.45	30.80	0	1,296	0.00%
2021/03/23	2.2	30.67	2	30.55	30.60	0.2	1,294	0.01%
2021/03/22	2	31.75	19	30.95	31.25	-17	1,282	-1.33%
2021/03/19	2	30.45	32	30.53	30.45	-30	1,248	-2.40%
2021/03/18	13	31.06	6	31.10	30.85	7	1,258	0.56%
2021/03/17	0	0.00	5.7	30.36	30.20	-5.7	1,211	-0.47%
2021/03/16	34	30.12	5	30.40	30.05	29	1,198	2.42%
2021/03/12	0	0.00	6	30.73	30.30	-6	1,194	-0.50%
2021/03/11	0	0.00	16	30.29	30.60	-16	1,193	-1.34%
2021/03/10	3	29.20	0	0.00	29.40	3	1,151	0.26%
2021/03/09	0	0.00	1	29.40	29.00	-1	1,147	-0.09%
2021/03/08	0	0.00	10	29.60	29.15	-10	1,141	-0.88%
2021/03/05	1	29.10	10	29.33	29.25	-9	1,140	-0.79%
2021/03/04	0	0.00	1	29.85	29.05	-1	1,151	-0.09%
2021/03/03	1	29.90	3	29.78	29.70	-2	1,156	-0.17%
2021/03/02	4	30.18	0	0.00	29.95	4	1,158	0.35%
2021/02/26	1	29.40	3	30.10	30.25	-2	1,153	-0.17%
2021/02/25	0	0.00	5	30.00	30.00	-5	1,142	-0.44%
2021/02/24	2	29.70	0	0.00	29.35	2	1,143	0.17%
2021/02/23	1	29.70	6	30.12	29.75	-5	1,188	-0.42%
2021/02/22	3	29.40	13	29.89	30.00	-10	1,246	-0.80%
2021/02/19	0	0.00	13	28.43	28.80	-13	1,237	-1.05%
2021/02/18	2	28.35	5	28.30	28.30	-3	1,238	-0.24%
2021/02/17	1	27.90	0	0.00	27.90	1	1,233	0.08%
2021/02/05	1	27.35	1	27.25	27.30	0	1,241	0.00%
2021/02/04	2	27.20	0	0.00	27.30	2	1,241	0.16%
2021/02/03	1	27.40	4	27.70	27.50	-3	1,243	-0.24%
2021/02/02	2	27.45	17	27.50	27.55	-15	1,259	-1.19%
2021/01/28	10	27.90	3	27.85	28.05	7	1,241	0.56%
2021/01/27	0	0.00	19.4	28.26	28.25	-19.4	1,234	-1.57%
2021/01/25	4.8	28.67	0	0.00	28.50	4.8	1,227	0.39%
2021/01/22	1	28.35	16	28.10	28.75	-15	1,223	-1.23%
2021/01/21	1	28.25	0	0.00	28.35	1	1,206	0.08%
2021/01/20	1	29.75	0	0.00	28.70	1	1,193	0.08%
2021/01/19	3	30.15	0	0.00	30.10	3	1,178	0.25%
2021/01/18	0	0.00	5	29.35	30.40	-5	1,189	-0.42%
2021/01/15	0	0.00	13	30.88	30.10	-13	1,164	-1.12%
2021/01/13	1	29.90	0	0.00	29.95	1	1,107	0.09%
2021/01/12	2	30.23	3	30.18	30.20	-1	1,091	-0.09%
2021/01/11	2.7	31.58	0	0.00	30.90	2.7	1,068	0.25%
2021/01/08	29	31.93	26	31.60	31.80	3	1,051	0.29%
2021/01/07	35	32.04	31.5	32.04	32.55	3.5	1,020	0.35%
2021/01/06	25.3	31.64	17.1	31.09	32.15	8.2	946	0.86%
2021/01/05	1	29.65	1.2	29.48	30.00	-0.2	800	-0.02%
2020/12/30	1	28.80	1	28.95	28.75	0	736	0.00%
2020/12/29	4	29.10	16	29.01	29.00	-12	724	-1.66%
2020/12/28	1.1	28.29	4.1	28.35	28.15	-3.1	683	-0.45%
2020/12/25	11	27.22	11	28.41	28.20	0	669	0.00%
2020/12/22	11	28.01	10	28.10	27.45	1	641	0.16%
2020/12/21	0	0.00	5.1	27.83	27.45	-5.1	621	-0.82%
2020/12/18	0	0.00	5	28.30	27.90	-5	615	-0.81%
2020/12/17	1	28.30	25	28.23	28.00	-24	613	-3.91%
2020/12/16	0	0.00	22	27.88	27.95	-22	592	-3.71%
2020/12/15	0	0.00	10	27.55	27.70	-10	592	-1.69%
2020/12/14	0	0.00	2.3	27.98	28.15	-2.3	593	-0.39%
2020/12/11	2	26.93	0	0.00	27.00	2	586	0.34%
2020/12/09	6	27.95	0	0.00	27.75	6	578	1.04%
2020/12/08	14	28.11	3	28.20	27.95	11	567	1.94%
2020/12/07	0	0.00	0.3	28.18	28.20	-0.3	555	-0.05%
2020/12/02	0	0.00	3	28.55	28.55	-3	537	-0.56%
2020/12/01	1	28.60	0	0.00	28.40	1	535	0.19%
2020/11/30	6	28.74	2	29.70	28.50	4	538	0.74%
2020/11/27	3	29.00	0.1	29.00	29.20	2.9	523	0.54%
2020/11/25	1	28.25	6	28.59	28.20	-5	524	-0.95%
2020/11/24	9.8	28.89	0	0.00	28.50	9.8	516	1.89%
2020/11/23	4	28.65	1	28.80	29.00	3	511	0.59%
2020/11/20	1	29.25	4	29.85	29.20	-3	495	-0.61%
2020/11/19	25	29.15	26.6	29.52	29.10	-1.6	444	-0.36%
2020/11/18	0	0.00	2.2	27.20	27.40	-2.2	372	-0.59%
2020/11/17	0	0.00	2.3	26.78	26.75	-2.3	360	-0.65%
2020/11/16	4	26.90	0.3	26.80	26.80	3.7	374	0.99%
2020/11/13	5	27.00	0.1	27.05	27.05	4.9	393	1.25%
2020/11/12	0	0.00	5.6	26.83	26.40	-5.6	395	-1.42%
2020/11/11	2	26.70	10	26.78	26.95	-8	417	-1.92%
2020/11/10	2	27.00	5	26.80	26.70	-3	414	-0.72%
2020/11/09	0.1	25.95	5	26.10	26.00	-4.9	397	-1.24%
2020/11/05	0	0.00	10	25.75	25.90	-10	399	-2.50%
2020/11/04	0	0.00	14	25.48	25.45	-14	399	-3.51%
2020/11/03	0	0.00	20	25.48	25.45	-20	400	-4.99%
2020/10/28	0.2	26.05	0.2	26.05	26.00	0	407	0.00%
2020/10/27	1	26.05	5	26.10	26.05	-4	406	-0.98%
2020/10/26	3.1	26.03	0	0.00	26.00	3.1	408	0.77%
2020/10/21	0	0.00	3	25.73	25.65	-3	412	-0.73%
2020/10/16	0	0.00	0.1	26.00	26.00	-0.1	450	-0.01%
2020/10/15	1	25.80	0	0.00	25.90	1	443	0.23%
2020/10/08	10	26.70	0	0.00	26.10	10	493	2.03%
2020/10/07	1.5	25.96	0	0.00	26.05	1.5	500	0.30%
2020/09/24	0	0.00	20.3	26.48	26.20	-20.3	601	-3.37%
2020/09/21	0	0.00	1	27.05	27.15	-1	618	-0.16%
2020/09/15	3	26.95	0	0.00	26.95	3	652	0.46%
2020/09/14	1	26.80	0	0.00	26.80	1	662	0.15%
2020/09/10	0.5	27.05	0	0.00	26.85	0.5	677	0.07%
2020/09/03	0	0.00	1	27.60	27.60	-1	722	-0.14%
2020/09/02	1	27.50	0	0.00	27.60	1	727	0.14%
2020/08/31	2	27.15	0	0.00	27.60	2	753	0.27%
2020/08/26	0	0.00	3	27.15	27.15	-3	822	-0.36%
2020/08/25	0	26.60	0	0.00	26.60	0	883	0.00%
2020/08/20	16	26.43	0	0.00	26.20	16	1,075	1.49%
2020/08/19	0	0.00	1	30.15	30.15	-1	1,059	-0.09%
2020/08/18	8	29.95	10	29.93	29.95	-2	1,039	-0.19%
2020/08/17	1	30.10	25.2	29.71	29.80	-24.2	1,030	-2.35%
2020/08/14	0	28.80	0	0.00	28.85	0	1,014	0.00%
2020/08/12	4	28.85	0	0.00	28.85	4	1,016	0.39%
2020/08/11	1	29.15	0.2	28.90	28.90	0.8	1,019	0.08%
2020/08/07	2	29.05	0	0.00	29.10	2	1,028	0.19%
2020/08/05	1	29.50	0	0.00	29.50	1	1,043	0.10%
2020/07/28	1	28.65	0	0.00	28.20	1	1,060	0.09%
2020/07/17	3	30.33	2	30.78	29.90	1	1,039	0.10%
2020/07/13	0	0.00	0.3	30.35	30.60	-0.3	1,012	-0.03%
2020/07/09	2	31.40	0	31.00	31.40	2	1,006	0.20%
2020/07/08	2	30.20	0	0.00	30.20	2	976	0.20%
2020/07/06	2	30.20	0	0.00	30.50	2	961	0.21%
2020/07/01	5	30.25	6	30.10	29.80	-1	951	-0.11%
2020/06/29	1	29.80	27	29.71	29.75	-26	952	-2.73%
2020/06/24	1	30.15	52	30.67	30.15	-51	953	-5.35%
2020/06/23	1	29.45	9	29.31	29.40	-8	919	-0.87%
2020/06/22	0	0.00	30	29.96	29.65	-30	933	-3.21%
2020/06/19	7	29.60	29	29.99	29.60	-22	935	-2.35%
2020/06/12	0	0.00	10	28.88	29.70	-10	983	-1.02%
2020/06/11	0	0.00	21	31.20	30.15	-21	996	-2.11%
2020/06/10	0	0.00	41	31.23	30.70	-41	1,000	-4.10%
2020/06/09	1	31.00	0	0.00	31.00	1	1,031	0.10%
2020/06/08	3	32.43	1	32.25	31.85	2	1,049	0.19%
2020/06/05	0	0.00	40	32.56	32.55	-40	1,038	-3.85%
2020/06/04	1	32.70	5	32.94	32.80	-4	1,034	-0.39%
2020/06/03	1	31.70	4	31.75	31.55	-3	999	-0.30%
2020/06/02	7	31.74	6	31.66	31.80	1	986	0.10%
2020/06/01	28	32.01	18	31.87	32.15	10	971	1.03%
2020/05/28	10	30.11	6	29.76	30.00	4	906	0.44%
2020/05/27	14	30.64	52	30.68	30.70	-38	833	-4.56%
2020/05/26	0	0.00	61	28.06	27.95	-61	740	-8.24%
2020/05/25	5	28.02	0	0.00	27.95	5	738	0.68%
2020/05/22	0	0.00	3	28.35	28.35	-3	739	-0.41%
2020/05/21	0	0.00	12	28.52	28.65	-12	737	-1.63%
2020/05/20	0	0.00	1	28.40	28.40	-1	732	-0.14%
2020/05/15	1	29.05	1	28.25	28.25	0	736	0.00%
2020/05/14	0	0.00	75	29.06	28.60	-75	734	-10.21%
2020/05/13	0	0.00	10	29.15	29.05	-10	726	-1.38%
2020/05/12	0	0.00	5	29.70	29.00	-5	724	-0.69%
2020/05/11	4	29.10	0	0.00	29.00	4	714	0.56%
2020/05/08	0	0.00	33	29.37	29.00	-33	715	-4.61%
2020/05/07	6	28.81	2	28.75	28.70	4	702	0.57%
2020/05/06	9	28.68	6	28.70	28.65	3	720	0.42%
2020/05/05	4	29.15	13	28.82	28.65	-9	766	-1.17%
2020/05/04	3	28.55	0	0.00	28.45	3	766	0.39%
2020/04/30	0	0.00	27	28.96	29.05	-27	779	-3.46%
2020/04/29	46	28.75	11	28.82	28.80	35	798	4.38%
2020/04/28	29	28.56	41	28.52	28.95	-12	801	-1.50%
2020/04/27	2	27.40	2	27.45	27.40	0	793	0.00%
2020/04/24	2.8	27.30	5	27.65	27.35	-2.2	794	-0.28%
2020/04/23	9	27.84	19	27.67	27.40	-10	801	-1.25%
2020/04/22	0	0.00	7	27.20	27.20	-7	834	-0.84%
2020/04/21	20	27.36	8	27.38	27.20	12	831	1.44%
2020/04/20	7	27.94	0	0.00	27.95	7	826	0.85%
2020/04/17	0	0.00	10	28.08	28.00	-10	825	-1.21%
2020/04/16	13	27.50	10	27.99	27.90	3	818	0.37%
2020/04/15	7	27.87	4	27.90	27.95	3	814	0.37%
2020/04/14	8	27.48	30	27.96	27.80	-22	816	-2.70%
2020/04/13	0.8	26.75	0	0.00	26.80	0.8	803	0.10%
2020/04/10	2	26.55	0	0.00	26.75	2	803	0.25%
2020/04/08	0	0.00	10	26.15	26.50	-10	811	-1.23%
2020/04/06	0	0.00	14	25.46	25.70	-14	811	-1.73%
2020/03/30	0	0.00	6	24.60	25.10	-6	819	-0.73%
2020/03/26	5	25.50	2	24.60	24.80	3	870	0.34%
2020/03/24	0	0.00	1	20.60	22.15	-1	845	-0.12%
2020/03/23	4	20.15	5	20.45	20.15	-1	819	-0.12%
2020/03/20	2	23.10	0	0.00	22.35	2	817	0.24%
2020/03/19	13	22.10	10	22.45	22.05	3	802	0.37%
2020/03/18	4	24.70	5	24.50	24.50	-1	786	-0.13%
2020/03/17	0	0.00	14	25.12	24.95	-14	778	-1.80%
2020/03/16	3	26.30	52	26.09	26.20	-49	758	-6.46%
2020/03/13	18	25.24	8	25.57	26.80	10	740	1.35%
2020/03/12	5	28.00	10	28.70	28.00	-5	701	-0.71%
2020/03/11	4	29.75	6	29.57	29.40	-2	673	-0.30%
2020/03/10	0	0.00	1	29.50	29.50	-1	679	-0.15%
2020/03/05	0.2	31.00	0.3	31.00	31.00	-0.1	660	-0.01%
2020/03/04	0	0.00	205	30.70	30.60	-205	664	-30.86%	大賣/鉅額交易
2020/03/02	4	30.20	0.2	30.50	30.60	3.9	673	0.57%
2020/02/26	5	31.70	0	0.00	31.80	5	653	0.77%
2020/02/25	10	31.80	1	31.80	31.80	9	656	1.37%
2020/02/24	4	32.15	0	0.00	32.15	4	654	0.61%
2020/02/20	0	0.00	1	32.65	32.95	-1	649	-0.15%
2020/02/19	0	0.00	12.5	32.45	32.50	-12.5	649	-1.92%
2020/02/17	0	0.00	2	32.30	32.25	-2	655	-0.31%
2020/02/13	0	0.00	2	32.43	32.50	-2	653	-0.31%
2020/02/12	1	32.45	0	0.00	32.55	1	654	0.15%
2020/02/11	1	32.15	0	0.00	32.50	1	650	0.15%
2020/02/10	1	31.80	0	0.00	31.80	1	645	0.15%
2020/02/06	10	33.00	1	33.10	33.30	9	623	1.44%
2020/02/05	0	0.00	7	30.43	30.30	-7	577	-1.21%
2020/02/04	0	0.00	3	30.20	30.40	-3	570	-0.53%
2020/02/03	2	29.15	0	0.00	28.90	2	556	0.36%
2020/01/31	1	32.40	0	0.00	31.85	1	531	0.19%
2020/01/30	4	32.39	1	32.30	32.30	3	523	0.57%
2020/01/17	1	36.20	0	0.00	36.00	1	500	0.20%
2020/01/16	5	36.74	0	0.00	36.40	5	500	1.00%
2020/01/13	1.3	35.78	0	0.00	35.75	1.3	478	0.27%
2020/01/08	5	35.55	0	0.00	35.40	5	480	1.04%
2020/01/03	0	0.00	0.2	36.60	36.75	-0.2	475	-0.03%
2019/12/26	1	37.60	0	0.00	37.10	1	466	0.21%
2019/12/24	1	37.80	1	37.80	38.00	0	456	0.00%
2019/12/20	0	0.00	6	36.16	36.20	-6	400	-1.50%
2019/12/18	0	0.00	2.4	36.43	36.35	-2.4	403	-0.60%
2019/12/17	15	36.80	1	36.60	36.55	14	402	3.48%
2019/12/16	2	35.88	0	0.00	36.05	2	388	0.51%
2019/12/12	0	0.00	5	36.35	36.25	-5	386	-1.29%
2019/12/09	0	0.00	0.3	36.40	36.40	-0.3	384	-0.09%
2019/12/06	1	36.55	0	0.00	36.55	1	385	0.26%
2019/12/05	1	37.15	0	0.00	36.75	1	390	0.26%
2019/12/04	5	36.90	0	0.00	37.00	5	388	1.29%
2019/12/02	0	0.00	1	38.00	37.05	-1	400	-0.25%
2019/11/29	0	0.00	5	37.80	37.65	-5	400	-1.25%
2019/11/28	1	37.40	1	37.30	37.30	0	391	0.00%
2019/11/27	6	37.80	15	36.60	37.45	-9	391	-2.30%
2019/11/22	0	0.00	1	36.20	36.30	-1	379	-0.26%
2019/11/19	1	35.65	0	0.00	35.65	1	378	0.26%
2019/11/15	0	0.00	2	35.75	35.80	-2	381	-0.52%
2019/11/14	0	0.00	1	36.85	36.05	-1	378	-0.26%
2019/11/12	0	0.00	0.2	37.10	37.10	-0.2	389	-0.05%
2019/11/08	0	0.00	0.2	37.80	37.80	-0.2	402	-0.05%
2019/11/06	0	0.00	0.2	37.80	37.80	-0.2	404	-0.06%
2019/11/05	3	38.00	0	0.00	38.10	3	407	0.74%
2019/10/31	0	0.00	3	37.90	37.75	-3	428	-0.70%
2019/10/30	1	37.90	0	0.00	37.85	1	432	0.23%
2019/10/23	0	0.00	2	38.55	38.70	-2	488	-0.41%
2019/10/18	1	37.70	0	0.00	37.90	1	498	0.20%
2019/10/16	0	0.00	0.2	37.65	37.70	-0.2	496	-0.03%
2019/10/14	3	37.40	1	37.55	37.45	2	500	0.40%
2019/10/09	11	37.00	0	0.00	37.00	11	498	2.20%
2019/10/08	0	0.00	0	37.45	37.45	0	499	-0.01%
2019/10/07	3	37.00	0	0.00	37.10	3	508	0.59%
2019/10/01	4	37.74	0	0.00	37.70	4	512	0.78%
2019/09/27	0	0.00	5	37.90	37.70	-5	512	-0.98%
2019/09/25	1	39.00	0	0.00	38.85	1	544	0.18%
2019/09/24	0	0.00	1	38.50	38.50	-1	551	-0.18%
2019/09/18	0	0.00	0.1	39.00	39.20	-0.1	624	-0.02%
2019/09/10	0	0.00	5	39.10	39.15	-5	687	-0.73%
2019/09/09	0	0.00	10	39.40	39.35	-10	687	-1.45%
2019/09/06	7	39.81	0	0.00	39.95	7	690	1.01%
2019/09/05	9.9	40.59	0	0.00	40.60	9.9	701	1.42%
2019/09/03	2.8	40.50	0	0.00	40.50	2.8	698	0.40%
2019/08/30	0	0.00	3	39.95	39.95	-3	696	-0.43%
2019/08/29	0	0.00	2	39.85	39.85	-2	705	-0.28%
2019/08/22	0	0.00	1	40.65	40.65	-1	753	-0.13%
2019/08/20	1	40.60	0	0.00	40.35	1	798	0.13%
2019/08/19	5	40.20	1	40.35	40.35	4	797	0.50%
2019/08/16	1	40.00	1	40.35	40.05	0	799	0.00%
2019/08/15	0	0.00	6	39.45	39.35	-6	793	-0.76%
2019/08/14	1	39.85	0	0.00	39.85	1	792	0.13%
2019/08/13	0	0.00	5.1	39.80	39.85	-5.1	791	-0.64%
2019/08/12	0	0.00	16	40.55	40.50	-16	794	-2.01%
2019/08/08	0	0.00	3	40.45	40.40	-3	802	-0.37%
2019/08/06	5	40.20	0	0.00	40.10	5	816	0.61%
2019/08/02	1	42.00	0	0.00	41.70	1	826	0.12%
2019/08/01	3	41.70	0	0.00	41.85	3	844	0.36%
2019/07/30	0	0.00	5	42.55	42.60	-5	859	-0.58%
2019/07/29	5	43.10	5	43.00	43.50	0	842	0.00%
2019/07/23	7	42.87	0	0.00	42.50	7	858	0.82%
2019/07/22	0	0.00	5	42.48	42.80	-5	866	-0.58%
2019/07/19	0	0.00	1	41.90	41.95	-1	894	-0.11%
2019/07/18	3	42.05	0	0.00	41.85	3	928	0.32%
2019/07/17	0	0.00	1	42.20	42.00	-1	941	-0.11%
2019/07/16	0	0.00	5	41.90	41.90	-5	978	-0.51%
2019/07/15	5	42.45	4	42.50	42.45	1	1,179	0.08%
2019/07/12	0	0.00	2	42.05	42.30	-2	1,219	-0.16%
2019/07/10	0	0.00	20	42.49	42.35	-20	1,236	-1.62%
2019/07/03	1	43.15	5	43.00	43.00	-4	1,265	-0.32%
2019/07/02	0	0.00	2	43.45	44.15	-2	1,276	-0.16%
2019/07/01	7	42.96	0	0.00	42.90	7	1,303	0.54%
2019/06/28	2	43.45	9	43.09	42.80	-7	1,304	-0.54%
2019/06/27	1	41.80	1	42.20	42.10	0	1,281	0.00%
2019/06/25	1	42.20	10	42.20	42.10	-9	1,302	-0.69%
2019/06/21	0	0.00	10	42.53	42.80	-10	1,286	-0.78%
2019/06/20	5	41.90	0	0.00	41.90	5	1,261	0.40%
2019/06/14	0	0.00	1	42.25	41.80	-1	1,326	-0.08%
2019/06/13	0	0.00	1	42.50	42.40	-1	1,328	-0.08%
2019/06/12	0	0.00	0	41.65	41.70	0	1,319	0.00%
2019/05/28	1	41.15	12	41.45	41.55	-11	1,344	-0.82%
2019/05/22	5	40.05	0	0.00	39.90	5	1,477	0.34%
2019/05/16	0	0.00	6	41.02	40.60	-6	1,606	-0.37%
2019/05/14	0	0.00	3	40.52	40.55	-3	1,656	-0.18%
2019/05/10	10	40.50	0	0.00	40.10	10	1,743	0.57%
2019/05/09	19	40.37	0	0.00	39.85	19	1,865	1.02%
2019/05/08	6	41.68	4	41.85	41.45	2	1,863	0.11%
2019/05/07	1	42.20	2	42.05	42.10	-1	2,100	-0.05%
2019/05/06	0	0.00	5	42.08	41.80	-5	2,237	-0.22%
2019/05/03	2	42.95	2	42.70	42.65	0	2,237	0.00%
2019/04/30	1	42.25	1	42.30	42.30	0	2,227	0.00%
2019/04/29	10	44.50	0	0.00	43.00	10	2,213	0.45%
2019/04/26	6	44.49	0	0.00	44.35	6	2,199	0.27%
2019/04/25	2	45.48	3	45.77	45.60	-1	2,193	-0.05%
2019/04/24	2	45.55	0	0.00	45.70	2	2,168	0.09%
2019/04/23	0	0.00	1	44.90	44.80	-1	2,139	-0.05%
2019/04/22	3	45.67	2	45.25	45.25	1	2,133	0.05%
2019/04/19	5	46.26	24	46.21	45.30	-19	2,131	-0.89%
2019/04/18	0	0.00	2	44.30	44.25	-2	1,926	-0.10%
2019/04/17	14	43.78	2.3	43.61	43.70	11.7	1,890	0.62%
2019/04/15	10	42.50	6	43.06	43.35	4	1,866	0.21%
2019/04/12	2	42.68	10	42.40	42.40	-8	1,864	-0.43%
2019/04/08	31	44.71	1	44.25	44.25	30	1,828	1.64%
2019/04/03	2	44.60	6	43.82	44.30	-4	1,800	-0.22%
2019/04/02	5	43.00	0	0.00	43.00	5	1,749	0.29%
2019/04/01	0	0.00	13	43.43	43.20	-13	1,737	-0.75%
2019/03/29	0	0.00	2	42.30	42.20	-2	1,697	-0.12%
2019/03/28	5	41.70	4	42.09	41.70	1	1,685	0.06%
2019/03/27	1	41.35	3	41.60	41.35	-2	1,677	-0.12%
2019/03/25	1	41.10	0	0.00	41.15	1	1,675	0.06%
2019/03/22	33	42.85	0	0.00	41.95	33	1,673	1.97%
2019/03/21	7	41.71	3.1	42.60	42.70	3.9	1,691	0.23%
2019/03/20	0	41.35	1.7	41.35	41.35	-1.7	1,678	-0.10%
2019/03/19	3	41.45	4	41.33	41.35	-1	1,680	-0.06%
2019/03/18	0	0.00	9	41.15	41.00	-9	1,669	-0.54%
2019/03/14	14	41.61	1	41.25	41.25	13	1,670	0.78%
2019/03/12	12	42.30	1	42.30	42.50	11	1,674	0.66%
2019/03/11	2	42.23	2	42.05	42.10	0	1,686	0.00%
2019/03/04	0	0.00	7	43.41	44.20	-7	1,751	-0.40%
2019/02/27	10	43.45	5	43.40	43.00	5	1,740	0.29%
2019/02/26	0	0.00	1	44.10	43.90	-1	1,728	-0.06%
2019/02/25	1	44.30	1	44.55	44.40	0	1,729	0.00%
2019/02/22	12	46.29	15.4	46.32	44.60	-3.4	1,767	-0.19%
2019/02/21	0	0.00	10	44.60	45.10	-10	1,650	-0.61%
2019/02/20	5	44.75	0	0.00	44.75	5	1,636	0.31%
2019/02/19	6	44.89	0	0.00	44.95	6	1,653	0.36%
2019/02/18	0	0.00	7	44.13	44.10	-7	1,686	-0.41%
2019/02/15	8	44.95	5	44.62	45.10	3	1,663	0.18%
2019/02/14	0	0.00	5	44.40	44.25	-5	1,605	-0.31%
2019/02/13	38	44.30	0	0.00	44.40	38	1,583	2.40%
2019/02/12	5	45.22	17	44.97	44.75	-12	1,546	-0.78%
2019/02/11	5	43.70	0	0.00	43.70	5	1,479	0.34%
2019/01/30	19	43.80	6.4	43.79	43.30	12.6	1,448	0.87%
2019/01/29	5	43.13	2.2	43.50	43.50	2.8	1,323	0.22%
2019/01/28	10	44.34	10	43.77	43.75	0	1,301	0.00%
2019/01/25	18	42.48	36	42.39	43.70	-18	1,059	-1.70%
2019/01/22	0	0.00	1	39.30	39.00	-1	951	-0.11%
2019/01/18	1	39.00	0	0.00	39.05	1	961	0.10%
2019/01/17	1	39.15	0	0.00	39.00	1	978	0.10%
2019/01/14	0	0.00	5	39.37	39.65	-5	974	-0.51%
2019/01/11	4	40.11	49	40.13	39.30	-45	1,012	-4.45%
2019/01/10	3	37.80	7	38.26	38.70	-4	986	-0.41%
2019/01/07	0	0.00	1	36.70	36.75	-1	1,008	-0.10%
2019/01/04	0	0.00	1	36.60	36.60	-1	1,035	-0.10%
2018/12/27	1	38.20	4	37.76	37.75	-3	1,142	-0.26%
2018/12/24	0	0.00	1.5	38.70	38.70	-1.5	1,165	-0.13%
2018/12/22	0	0.00	2	38.55	38.55	-2	1,168	-0.17%
2018/12/21	0	0.00	0.2	38.30	38.30	-0.2	1,175	-0.02%
2018/12/20	3	37.97	0	0.00	37.95	3	1,178	0.25%
2018/12/19	4	38.71	3	38.80	38.80	1	1,189	0.08%
2018/12/17	1.6	40.16	1	39.70	40.10	0.6	1,226	0.05%
2018/12/14	2	39.75	1	41.40	39.80	1	1,227	0.08%
2018/12/13	3	39.80	1	40.00	40.00	2	1,192	0.17%
2018/12/12	8	39.00	1	39.25	39.25	7	1,187	0.59%
2018/12/11	2	38.55	0	0.00	38.75	2	1,186	0.17%
2018/12/10	9	38.75	0	0.00	38.65	9	1,188	0.76%
2018/12/07	3	38.37	3	38.60	38.60	0	1,179	0.00%
2018/12/06	1	38.20	0	0.00	37.80	1	1,184	0.08%
2018/12/05	4	39.73	2	39.90	39.70	2	1,184	0.17%
2018/12/04	3	41.32	2	40.80	40.90	1	1,209	0.08%
2018/12/03	3	40.75	3	40.68	40.60	0	1,213	0.00%
2018/11/30	3	39.65	0	0.00	39.60	3	1,190	0.25%
2018/11/29	0	0.00	2	39.78	39.30	-2	1,181	-0.17%
2018/11/28	0	0.00	6	38.93	39.00	-6	1,159	-0.52%
2018/11/27	3	38.20	0	0.00	38.40	3	1,164	0.26%
2018/11/26	0	0.00	2.5	37.93	37.95	-2.5	1,164	-0.21%
2018/11/23	0	0.00	8	37.15	37.30	-8	1,175	-0.68%
2018/11/22	3	38.20	0	0.00	37.50	3	1,178	0.25%
2018/11/21	11	39.66	8	39.69	38.60	3	1,182	0.25%
2018/11/16	3	38.35	6	38.67	37.85	-3	1,144	-0.26%
2018/11/15	12	38.08	26	38.33	39.15	-14	1,111	-1.26%
2018/11/14	0	0.00	1	35.25	35.60	-1	1,062	-0.09%
2018/11/09	0	0.00	5	34.95	35.00	-5	1,106	-0.45%
2018/11/08	0	0.00	1.2	35.18	35.00	-1.2	1,124	-0.11%
2018/11/07	0	0.00	2	34.65	34.75	-2	1,142	-0.18%
2018/11/06	2	34.63	0.2	34.50	34.05	1.8	1,240	0.15%
2018/11/01	5	35.46	0	0.00	35.60	5	1,333	0.38%
2018/10/31	0	0.00	2	34.05	34.85	-2	1,334	-0.15%
2018/10/30	0	0.00	5	32.00	33.20	-5	1,337	-0.37%
2018/10/29	1.9	32.51	1	32.80	32.55	0.9	1,345	0.07%
2018/10/26	1	32.80	29	32.99	33.00	-28	1,378	-2.03%
2018/10/25	12	33.00	0.2	33.50	33.40	11.9	1,441	0.82%
2018/10/24	0	0.00	1	35.00	35.00	-1	1,471	-0.07%
2018/10/23	0	0.00	0.1	34.70	34.70	-0.1	1,512	0.00%
2018/10/22	1	35.45	0	0.00	35.40	1	1,603	0.06%
2018/10/19	4	35.19	0	0.00	34.60	4	1,640	0.24%
2018/10/18	12	35.21	10	35.05	34.60	2	1,620	0.12%
2018/10/17	2	35.70	1	35.40	35.40	1	1,645	0.06%
2018/10/16	2	34.80	21	35.13	35.10	-19	1,699	-1.12%
2018/10/15	18	33.89	0	0.00	33.95	18	1,728	1.04%
2018/10/12	3	33.43	2	32.60	33.80	1	1,746	0.06%
2018/10/11	7	33.36	0.1	33.30	33.30	6.9	1,777	0.39%
2018/10/09	20	37.21	0	0.00	36.95	20	1,791	1.12%
2018/10/08	3	39.05	0	0.00	39.05	3	1,797	0.17%
2018/10/05	5	39.83	9.1	39.19	39.50	-4.1	1,835	-0.22%
2018/10/03	0	0.00	0	41.85	41.75	0	1,889	0.00%
2018/10/02	1	42.00	1	42.40	42.00	0	1,937	0.00%
2018/10/01	1	42.15	0	0.00	42.15	1	1,977	0.05%
2018/09/28	0.3	42.00	0	0.00	41.85	0.3	2,095	0.01%
2018/09/25	7	43.15	1	43.00	43.50	6	2,305	0.26%
2018/09/21	1.7	41.80	0	0.00	41.80	1.7	2,345	0.07%
2018/09/19	0	0.00	0.2	41.85	41.70	-0.2	2,437	-0.01%
2018/09/18	11	41.23	0	0.00	41.30	11	2,519	0.44%
2018/09/17	1	42.05	0	0.00	42.40	1	2,636	0.04%
2018/09/13	0	0.00	1	42.10	42.10	-1	2,884	-0.03%
2018/09/11	1	42.35	16	42.00	42.20	-15	3,288	-0.46%
2018/09/10	25	41.30	2	41.65	40.60	23	3,369	0.68%
2018/09/07	1	43.25	9	42.30	43.10	-8	3,569	-0.22%
2018/09/06	0	0.00	1	45.05	44.90	-1	3,872	-0.03%
2018/09/03	0	0.00	10	45.90	45.90	-10	4,607	-0.22%
2018/08/29	10	46.99	5	46.96	47.10	5	5,086	0.10%
2018/08/28	12	46.93	0	0.00	46.85	12	5,178	0.23%
2018/08/27	0	0.00	18	48.01	48.40	-18	5,217	-0.34%
2018/08/24	15	46.71	0	0.00	46.70	15	5,416	0.28%
2018/08/22	1	48.85	0	0.00	47.70	1	5,679	0.02%
2018/08/21	3	48.25	3.2	48.29	48.55	-0.2	5,769	0.00%
2018/08/20	7	47.46	0	0.00	46.85	7	5,940	0.12%
2018/08/17	0.2	48.50	0	0.00	48.50	0.2	6,016	0.00%
2018/08/16	0	0.00	7	47.70	48.90	-7	6,026	-0.12%
2018/08/15	1.1	48.31	10	48.50	48.40	-8.9	6,071	-0.15%
2018/08/14	2	48.75	10.1	49.26	49.45	-8.1	6,143	-0.13%
2018/08/13	17	48.88	26	49.62	48.80	-9	6,125	-0.15%
2018/08/10	3	53.13	0	0.00	52.80	3	6,029	0.05%
2018/08/09	3	53.83	4	53.95	53.80	-1	6,011	-0.02%
2018/08/08	8	55.19	1	55.70	54.70	7	5,979	0.12%
2018/08/07	2	55.70	1	55.50	55.80	1	5,952	0.02%
2018/08/03	2	55.20	0	0.00	54.90	2	5,951	0.03%
2018/08/02	9	55.42	5	55.46	55.50	4	5,935	0.07%
2018/08/01	4	57.13	7	57.20	57.10	-3	5,907	-0.05%
2018/07/31	4.2	56.17	3	55.40	56.80	1.2	5,839	0.02%
2018/07/30	8	55.61	11	54.92	54.70	-3	5,796	-0.05%
2018/07/27	13	56.05	7	56.41	56.80	6	5,752	0.10%
2018/07/26	1	54.90	0	0.00	56.00	1	5,662	0.02%
2018/07/25	2	53.45	1.1	53.57	53.60	0.9	5,624	0.02%
2018/07/24	0	0.00	3	52.67	53.50	-3	5,611	-0.05%
2018/07/23	5	51.54	7	51.64	51.50	-2	5,592	-0.04%
2018/07/20	2	53.95	2	54.35	53.80	0	5,552	0.00%
2018/07/19	1	55.00	0	0.00	55.40	1	5,523	0.02%
2018/07/18	2	55.10	5	55.26	55.00	-3	5,534	-0.05%
2018/07/17	2.6	53.90	2.1	54.09	54.10	0.5	5,487	0.01%
2018/07/16	0	0.00	9	55.70	55.00	-9	5,448	-0.17%
2018/07/13	6	56.35	9	55.77	55.40	-3	5,421	-0.06%
2018/07/12	4	54.90	3	55.60	56.00	1	5,394	0.02%
2018/07/11	2	54.80	3	54.60	54.50	-1	5,366	-0.02%
2018/07/10	0	0.00	5	55.36	55.50	-5	5,375	-0.09%
2018/07/09	2	54.20	13	54.35	54.60	-11	5,347	-0.21%
2018/07/06	11	52.73	13	51.77	53.80	-2	5,386	-0.04%
2018/07/05	7	54.90	7	56.23	54.10	0	5,421	0.00%
2018/07/04	8	56.31	14	56.45	56.30	-6	5,479	-0.11%
2018/07/03	20	58.29	14	57.95	55.60	6	5,448	0.11%
2018/07/02	15	59.05	16	60.44	59.00	-1	5,367	-0.02%
2018/06/29	21	58.29	15	58.57	58.20	6	5,304	0.11%
2018/06/28	5	57.56	18	58.18	57.20	-13	5,271	-0.25%
2018/06/27	5	58.50	17	59.23	58.00	-12	5,280	-0.23%
2018/06/26	66.1	56.69	61	56.75	57.00	5.1	5,229	0.10%
2018/06/25	17	60.68	10	60.96	59.10	7	5,132	0.14%
2018/06/22	30	60.52	63	60.93	60.70	-33	5,078	-0.65%
2018/06/21	78	60.14	75	59.71	59.10	3	4,933	0.06%
2018/06/20	81	61.73	106	62.02	59.80	-25	4,874	-0.51%	大賣/
2018/06/19	28	61.54	6	61.28	61.40	22	4,653	0.47%
2018/06/15	78	62.87	60	62.96	62.50	18	4,718	0.38%
2018/06/14	166	61.66	32	61.63	61.00	134	4,614	2.90%	大買/鉅額交易
2018/06/13	6	59.30	0	0.00	58.80	6	4,357	0.14%
2018/06/12	12	60.81	65	61.06	58.80	-53	4,350	-1.22%
2018/06/11	23.8	57.45	4.3	58.97	59.50	19.5	4,382	0.45%
2018/06/08	16	54.34	23	52.96	54.90	-7	4,144	-0.17%
2018/06/07	2	52.20	0	0.00	50.90	2	3,814	0.05%
2018/06/06	6	51.08	9	51.20	51.50	-3	3,777	-0.08%
2018/06/05	3.2	50.08	15	50.83	49.85	-11.8	3,693	-0.32%
2018/06/04	9	49.90	5	50.00	49.50	4	3,595	0.11%
2018/06/01	29	51.60	14	51.14	49.70	15	3,535	0.42%
2018/05/31	20	49.73	42.3	49.65	50.90	-22.3	3,313	-0.67%
2018/05/30	19	46.56	2	46.30	46.30	17	3,131	0.54%
2018/05/29	2	49.65	1	49.50	48.10	1	3,072	0.03%
2018/05/28	12	49.21	11	48.72	49.70	1	3,017	0.03%
2018/05/25	3	47.00	23	46.77	46.80	-20	2,865	-0.70%
2018/05/24	1	44.55	0	0.00	44.35	1	2,773	0.04%
2018/05/23	22	45.35	5	45.30	44.80	17	2,767	0.61%
2018/05/22	1	44.75	15.1	44.23	44.60	-14.1	2,764	-0.51%
2018/05/21	0	0.00	1	42.30	42.25	-1	2,686	-0.04%
2018/05/18	2	41.90	0	0.00	41.65	2	2,687	0.07%
2018/05/17	5	41.52	0	0.00	41.80	5	2,696	0.19%
2018/05/16	0	0.00	6	41.60	41.40	-6	2,696	-0.22%
2018/05/15	3	41.68	2	42.20	41.60	1	2,701	0.04%
2018/05/14	2	43.13	15	43.01	42.80	-13	2,709	-0.48%
2018/05/11	13	42.47	6	42.63	42.25	7	2,699	0.26%
2018/05/10	4	41.98	0	0.00	41.95	4	2,689	0.15%
2018/05/09	5	42.16	9	41.98	42.50	-4	2,687	-0.15%
2018/05/07	1	41.25	1	41.65	41.25	0	2,677	0.00%
2018/05/04	5	41.88	2	41.80	41.65	3	2,673	0.11%
2018/05/03	1	42.20	4	42.45	42.00	-3	2,670	-0.11%
2018/05/02	0	0.00	4	42.40	42.40	-4	2,668	-0.15%
2018/04/30	0	0.00	1	42.45	42.40	-1	2,661	-0.04%
2018/04/27	0	0.00	8	41.70	41.65	-8	2,652	-0.30%
2018/04/26	10	41.41	0	0.00	40.35	10	2,641	0.38%
2018/04/25	5	42.45	0	0.00	42.30	5	2,623	0.19%
2018/04/24	9	41.88	1.3	42.07	41.55	7.7	2,610	0.30%
2018/04/23	5	44.70	0	0.00	43.65	5	2,577	0.19%
2018/04/20	0	0.00	5	45.50	44.90	-5	2,564	-0.19%
2018/04/19	4	45.41	1	45.40	45.00	3	2,559	0.12%
2018/04/18	0	0.00	21	45.27	45.00	-21	2,548	-0.82%
2018/04/17	10	45.31	12	45.20	44.50	-2	2,542	-0.08%
2018/04/16	11	46.81	55	46.75	46.25	-44	2,506	-1.76%
2018/04/13	24	48.45	29	48.13	48.00	-5	2,474	-0.20%
2018/04/12	34.8	48.56	7	48.44	48.10	27.8	2,447	1.14%
2018/04/11	43	49.13	18	49.79	49.20	25	2,369	1.06%
2018/04/10	0	48.30	36	48.18	48.30	-36	2,230	-1.61%
2018/04/09	5	46.96	1	46.65	47.20	4	2,101	0.19%
2018/04/03	0	0.00	18	45.82	45.65	-18	2,074	-0.87%
2018/04/02	2	45.80	0	0.00	45.70	2	2,064	0.10%
2018/03/31	5	45.35	12	45.35	45.30	-7	2,053	-0.34%
2018/03/30	18	46.96	24	47.40	46.00	-6	2,037	-0.29%
2018/03/29	11	46.22	12	45.65	46.60	-1	1,983	-0.05%
2018/03/28	2	45.00	17	45.14	45.00	-15	1,951	-0.77%
2018/03/27	32	45.92	2	46.60	45.70	30	1,939	1.55%
2018/03/26	3	45.35	7	45.94	45.20	-4	1,909	-0.21%
2018/03/23	15	45.09	1	45.40	45.40	14	1,885	0.74%
2018/03/22	54	46.50	52	46.53	45.95	2	1,831	0.11%
2018/03/21	73	49.72	17	48.87	48.10	56	1,754	3.19%
2018/03/20	3	48.13	26	48.15	47.75	-23	1,615	-1.42%
2018/03/19	13	46.94	2	47.20	46.65	11	1,488	0.74%
2018/03/16	16	47.61	10	47.30	46.20	6	1,416	0.42%
2018/03/15	23	47.46	28.1	46.99	47.30	-5.1	1,310	-0.39%
2018/03/14	0	0.00	23	45.50	46.20	-23	993	-2.32%
2018/03/13	0	0.00	10	42.10	42.00	-10	874	-1.14%
2018/03/12	15	41.76	0	0.00	41.50	15	856	1.75%
2018/03/09	30	41.20	1	41.10	41.00	29	829	3.50%
2018/03/08	0	0.00	2	40.80	40.60	-2	824	-0.24%
2018/03/07	0	0.00	1	41.15	40.60	-1	828	-0.12%
2018/03/06	0	0.00	6	40.93	40.80	-6	837	-0.72%
2018/03/05	11	40.80	0	0.00	40.70	11	839	1.31%
2018/03/01	1	42.10	0	0.00	42.00	1	823	0.12%
2018/02/27	13	41.68	14	41.26	41.85	-1	777	-0.13%
2018/02/26	10	40.55	0	0.00	40.25	10	744	1.34%
2018/02/22	5	41.65	18	41.38	41.45	-13	763	-1.71%
2018/02/21	2.5	38.00	0	0.00	39.80	2.5	707	0.35%
2018/02/12	5	36.86	0	0.00	37.00	5	702	0.71%
2018/02/09	7	36.29	6	35.55	36.35	1	700	0.14%
2018/02/08	1.4	37.60	0	0.00	37.60	1.4	689	0.20%
2018/02/07	5	37.88	0	0.00	37.80	5	686	0.73%
2018/02/06	13	36.27	2	36.25	36.10	11	686	1.60%
2018/02/05	9	40.00	0	0.00	39.90	9	688	1.31%
2018/02/02	0.4	40.30	1	40.60	40.50	-0.6	693	-0.09%
2018/02/01	1	40.55	0	0.00	40.20	1	703	0.14%
2018/01/30	1	40.75	3	40.80	40.70	-2	711	-0.28%
2018/01/26	0	0.00	1	40.80	40.70	-1	733	-0.14%
2018/01/25	0	0.00	5	40.90	40.75	-5	744	-0.67%
2018/01/22	0	0.00	2	41.10	41.00	-2	814	-0.25%
2018/01/19	1	41.30	0	0.00	41.20	1	867	0.12%
2018/01/18	0	0.00	2	41.68	41.65	-2	940	-0.21%
2018/01/16	1	41.40	0	0.00	41.40	1	995	0.10%
2018/01/11	1	40.30	10	40.00	40.30	-9	1,102	-0.82%
2018/01/10	0	0.00	5	41.25	41.20	-5	1,096	-0.46%
2018/01/05	6	42.39	2	42.65	42.45	4	1,123	0.36%
2018/01/04	1	42.75	1	42.75	42.75	0	1,133	0.00%
2018/01/02	1	41.80	0	0.00	42.00	1	1,153	0.09%