虹堡 (5258)-國泰-板橋券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
126.5
漲跌
▼0.5
漲幅
-0.39%
成交量
930張
產業
上市電腦週邊類股
257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

虹堡 (5258)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	0	127.00	0	130.00	126.50	0	3,884	0.00%
2024/04/25	0	128.00	4	126.88	127.00	-4	3,908	-0.10%
2024/04/24	2.2	127.59	2	128.00	128.50	0.2	3,934	0.01%
2024/04/23	3.2	124.86	3	125.50	126.50	0.2	3,954	0.00%
2024/04/22	0.2	125.33	0.1	124.02	123.00	0	4,012	0.00%
2024/04/19	10.1	126.15	6	127.17	127.50	4.1	4,125	0.10%
2024/04/18	3	130.83	2	132.48	131.00	1	4,254	0.02%
2024/04/17	2.2	130.10	4	131.13	131.00	-1.8	4,404	-0.04%
2024/04/16	9.1	130.26	2.1	128.79	128.50	7	4,403	0.16%
2024/04/15	2.3	138.83	1.1	137.96	137.50	1.2	4,358	0.03%
2024/04/12	4	140.63	5	141.00	140.50	-1	4,368	-0.02%
2024/04/11	11.2	139.55	8	141.38	141.00	3.2	4,372	0.07%
2024/04/10	4.5	144.05	22	144.32	143.50	-17.5	4,398	-0.40%
2024/04/09	7	141.36	1	141.00	141.50	6	4,376	0.14%
2024/04/08	1.1	143.44	21	142.02	142.50	-19.9	4,367	-0.46%
2024/04/03	2.1	144.72	5	145.50	143.50	-3	4,358	-0.07%
2024/04/02	12	146.42	15	145.50	146.00	-3	4,355	-0.07%
2024/04/01	17	145.76	15.2	145.62	147.00	1.8	4,344	0.04%
2024/03/29	1	140.00	3.1	141.15	140.00	-2.1	4,246	-0.05%
2024/03/28	7	143.43	5	143.50	140.00	2	4,251	0.05%
2024/03/27	3	143.67	5	143.00	141.50	-2	4,200	-0.05%
2024/03/26	14.1	144.10	27.3	144.60	142.00	-13.3	4,172	-0.32%
2024/03/25	41.2	143.04	27.3	141.88	147.50	13.9	4,140	0.34%
2024/03/22	4	135.50	9.1	134.66	136.00	-5.1	4,040	-0.13%
2024/03/21	1	132.05	10	132.70	133.00	-9	4,064	-0.22%
2024/03/20	12.1	137.85	1.5	136.17	133.50	10.6	4,093	0.26%
2024/03/19	0.1	137.00	2	137.00	138.00	-1.9	4,135	-0.05%
2024/03/18	0	137.00	5.7	137.00	137.00	-5.7	4,174	-0.14%
2024/03/15	1	133.01	2.2	135.18	134.50	-1.2	4,280	-0.03%
2024/03/14	1	133.00	2.1	135.01	134.50	-1.1	4,362	-0.02%
2024/03/13	2	132.52	8.4	136.26	136.50	-6.4	4,427	-0.14%
2024/03/12	23.1	134.40	46.6	133.10	135.00	-23.6	4,398	-0.54%
2024/03/11	5	125.99	25	124.70	126.00	-20	4,327	-0.46%
2024/03/08	6.4	124.65	45	123.64	123.00	-38.6	4,377	-0.88%
2024/03/07	15.3	131.00	6.1	130.92	129.50	9.2	4,401	0.21%
2024/03/06	12.5	137.37	16	137.78	135.50	-3.6	4,484	-0.08%
2024/03/05	15	138.80	11.6	139.63	139.00	3.4	4,499	0.08%
2024/03/04	25.1	140.24	51.2	139.54	140.00	-26.1	4,517	-0.58%
2024/03/01	29	137.66	23.2	137.58	136.50	5.9	4,545	0.13%
2024/02/29	9	137.00	28.1	138.20	138.00	-19.1	4,750	-0.40%
2024/02/27	24.7	135.62	39.3	136.19	136.00	-14.6	4,989	-0.29%
2024/02/26	4.8	135.48	46.2	137.48	135.50	-41.3	5,040	-0.82%
2024/02/23	31.1	136.56	32.1	135.54	132.00	-1	5,319	-0.02%
2024/02/22	13.1	133.07	15.3	134.13	134.00	-2.3	5,372	-0.04%
2024/02/21	38.1	135.01	52.2	135.84	134.50	-14.1	5,466	-0.26%
2024/02/20	64.3	134.83	61.2	134.21	133.50	3.1	5,404	0.06%
2024/02/19	20.1	128.25	23.8	128.41	128.50	-3.7	5,211	-0.07%
2024/02/16	44.3	122.31	17	122.24	123.00	27.3	5,284	0.52%
2024/02/15	16.7	124.24	10.2	126.01	126.00	6.6	5,377	0.12%
2024/02/05	32.1	123.97	3.3	124.77	123.50	28.8	5,609	0.51%
2024/02/02	44	126.89	32	126.14	125.50	12	5,833	0.21%
2024/02/01	26.1	125.64	42.6	125.32	125.50	-16.5	5,847	-0.28%
2024/01/31	4.1	117.78	3.1	118.18	118.50	1	6,053	0.02%
2024/01/30	3.2	117.53	2	118.50	117.50	1.2	6,141	0.02%
2024/01/29	5.3	118.42	2.1	118.46	119.50	3.3	6,531	0.05%
2024/01/26	3.2	118.55	4	118.38	117.50	-0.8	6,761	-0.01%
2024/01/25	20	120.80	5.1	120.68	118.50	14.9	7,020	0.21%
2024/01/24	6.1	123.00	2.1	124.22	122.50	4	7,098	0.06%
2024/01/23	12.5	124.06	24.1	124.17	123.50	-11.5	7,271	-0.16%
2024/01/22	14	124.64	4.1	124.75	124.50	10	7,418	0.13%
2024/01/19	9.6	123.40	7	124.93	123.50	2.6	7,890	0.03%
2024/01/18	7	124.29	5	124.30	123.50	2	8,342	0.02%
2024/01/17	14	127.53	43	126.80	125.50	-29	8,692	-0.33%
2024/01/16	12.6	127.74	3	127.67	127.50	9.6	8,759	0.11%
2024/01/15	49.7	129.58	25.2	128.85	129.00	24.5	8,729	0.28%
2024/01/12	26.1	126.84	27.5	125.98	124.50	-1.4	8,636	-0.02%
2024/01/11	64.8	124.76	81.5	125.14	126.50	-16.7	8,511	-0.20%
2024/01/10	5.1	114.40	5	114.90	115.00	0.1	8,445	0.00%
2024/01/09	11.1	115.05	11.1	114.68	114.00	0	8,467	0.00%
2024/01/08	5.4	115.38	4.1	116.12	115.00	1.4	8,497	0.02%
2024/01/05	8.2	118.14	5	118.50	117.00	3.2	8,538	0.04%
2024/01/04	16.5	120.22	7.1	120.26	119.00	9.4	8,639	0.11%
2024/01/03	6.1	122.75	1.2	123.13	122.50	4.9	8,636	0.06%
2024/01/02	2	124.50	3.1	124.37	124.00	-1.1	8,705	-0.01%
2023/12/29	2	123.50	0	124.00	124.00	2	8,859	0.02%
2023/12/28	4	123.50	3	124.17	123.50	1	8,925	0.01%
2023/12/27	17.5	123.48	3	123.67	123.00	14.5	8,967	0.16%
2023/12/26	1	125.00	4	124.38	125.00	-3	9,036	-0.03%
2023/12/25	2.1	123.11	2.1	124.48	123.00	0	9,067	0.00%
2023/12/22	5	126.20	11.1	126.50	125.50	-6.1	9,076	-0.07%
2023/12/21	4	125.87	12	125.67	126.00	-8	9,120	-0.09%
2023/12/20	28.1	125.59	11.2	125.69	124.50	16.9	9,264	0.18%
2023/12/19	20.4	124.58	17	124.62	126.50	3.4	9,225	0.04%
2023/12/18	6.3	123.45	4	123.13	122.50	2.3	9,200	0.02%
2023/12/15	16.1	124.18	10.1	123.51	122.50	6	9,201	0.07%
2023/12/14	31.1	125.04	13.1	125.81	125.50	18	9,199	0.20%
2023/12/13	13.8	126.24	3.1	125.84	124.50	10.8	9,142	0.12%
2023/12/12	62.2	128.06	34.2	127.66	127.00	28	9,180	0.31%
2023/12/11	28	131.20	20.1	132.52	132.50	7.9	9,214	0.09%
2023/12/08	42	134.42	28.1	133.84	133.50	13.9	9,181	0.15%
2023/12/07	22	137.48	18.1	134.97	136.00	3.9	9,292	0.04%
2023/12/06	26	138.33	6	138.58	136.50	20	9,364	0.21%
2023/12/05	26	137.63	14.2	136.90	136.50	11.9	9,522	0.12%
2023/12/04	15.1	141.49	20	140.20	141.50	-4.9	9,639	-0.05%
2023/12/01	33.8	143.31	24.3	142.51	140.00	9.5	9,825	0.10%
2023/11/30	14.3	145.67	21.4	145.91	146.00	-7.1	9,826	-0.07%
2023/11/29	24.3	145.23	17.3	144.63	144.50	7	9,790	0.07%
2023/11/28	48	148.04	36	147.08	146.00	12	9,730	0.12%
2023/11/27	53.8	149.05	43.2	147.44	145.50	10.6	9,606	0.11%
2023/11/24	48.7	146.40	96	147.99	150.00	-47.3	9,404	-0.50%
2023/11/22	87	145.51	79.1	144.47	141.50	7.9	8,958	0.09%
2023/11/21	52	144.89	31	143.76	142.00	21	8,620	0.24%
2023/11/20	24.1	142.98	45.2	141.49	144.00	-21.1	8,479	-0.25%
2023/11/17	16.1	138.68	109	137.95	137.00	-92.9	8,363	-1.11%	大賣/
2023/11/16	14.1	139.36	49.4	138.36	140.00	-35.3	8,329	-0.42%
2023/11/15	178.1	141.48	21.1	141.17	140.00	157.1	8,276	1.90%	大買/鉅額交易
2023/11/14	18.1	147.14	23.3	146.53	145.00	-5.1	8,172	-0.06%
2023/11/13	32.3	143.66	38.6	145.13	147.50	-6.3	8,097	-0.08%
2023/11/10	30.1	137.22	50.2	137.48	139.00	-20.1	7,880	-0.26%
2023/11/09	17.1	141.76	13.2	141.75	141.00	3.9	7,724	0.05%
2023/11/08	129	146.15	128.2	145.13	144.00	0.8	7,841	0.01%	大買/大賣/
2023/11/07	28	142.13	23.3	141.62	141.50	4.8	7,550	0.06%
2023/11/06	89.3	143.77	91.1	144.23	143.50	-1.8	7,565	-0.02%
2023/11/03	57.2	138.27	73.3	138.12	137.50	-16.1	7,246	-0.22%
2023/11/02	39	135.69	46.5	135.76	135.50	-7.5	7,069	-0.11%
2023/11/01	10.1	130.41	25.1	129.49	132.00	-14.9	6,861	-0.22%
2023/10/31	39.1	133.36	43.1	131.13	129.50	-4	6,828	-0.06%
2023/10/30	39.1	131.31	35	130.97	132.50	4	6,783	0.06%
2023/10/27	118.5	134.99	111	135.22	133.00	7.5	6,715	0.11%	大買/大賣/
2023/10/26	125.3	134.21	131.7	134.57	131.00	-6.5	6,414	-0.10%	大買/大賣/
2023/10/25	103.1	129.39	109.3	130.28	130.50	-6.1	6,080	-0.10%	大買/大賣/
2023/10/24	15	115.78	16.2	121.89	124.00	-1.2	5,827	-0.02%
2023/10/23	5.3	113.71	4	114.13	113.00	1.3	5,903	0.02%
2023/10/20	14.1	114.21	11.3	114.46	115.00	2.8	6,238	0.04%
2023/10/19	2.3	114.37	2.2	115.59	116.00	0.1	6,386	0.00%
2023/10/18	26.5	116.65	15.1	113.16	112.00	11.4	6,579	0.17%
2023/10/17	9.8	123.90	4.1	123.62	124.00	5.7	6,656	0.08%
2023/10/16	6	123.92	2	123.50	123.50	4	6,876	0.06%
2023/10/13	11	125.68	16.5	126.50	127.00	-5.5	7,121	-0.08%
2023/10/12	18.7	125.24	36.8	125.59	126.00	-18.2	7,514	-0.24%
2023/10/11	51	124.10	19.5	120.45	120.00	31.5	7,832	0.40%
2023/10/06	21.3	125.50	11.1	124.73	125.50	10.2	8,126	0.13%
2023/10/05	22.1	126.57	21	125.48	125.50	1.1	8,479	0.01%
2023/10/04	15.2	122.69	20.1	122.05	121.50	-4.9	8,450	-0.06%
2023/10/03	2.2	122.00	4.7	123.25	121.00	-2.4	8,489	-0.03%
2023/10/02	17.2	124.02	14.4	124.22	122.50	2.8	8,483	0.03%
2023/09/28	7.2	123.69	5	123.20	123.00	2.2	8,419	0.03%
2023/09/27	12.1	121.97	4	122.88	123.00	8.1	8,446	0.10%
2023/09/26	19.1	123.61	8.1	123.25	121.50	11.1	8,536	0.13%
2023/09/25	23.6	123.75	21.1	124.19	123.50	2.5	8,618	0.03%
2023/09/22	1	117.00	3.2	118.03	118.50	-2.2	8,531	-0.03%
2023/09/21	4	116.87	3.2	116.98	117.00	0.8	8,554	0.01%
2023/09/20	10.3	117.07	11.2	117.45	116.50	-0.9	8,580	-0.01%
2023/09/19	2	117.75	4.1	118.88	117.00	-2	8,653	-0.02%
2023/09/18	5.3	120.68	3.2	121.21	120.00	2.1	8,740	0.02%
2023/09/15	54.3	120.74	53.1	121.74	120.50	1.2	9,032	0.01%
2023/09/14	61.3	122.85	65.1	122.27	123.50	-3.8	9,122	-0.04%
2023/09/13	74.1	114.91	91	115.46	118.00	-16.9	9,287	-0.18%
2023/09/12	77.5	112.87	62.1	112.52	113.50	15.4	9,972	0.15%
2023/09/11	33	120.47	42.1	119.82	119.50	-9.1	10,044	-0.09%
2023/09/08	34.2	121.64	42.2	122.08	123.50	-8	10,667	-0.07%
2023/09/07	78.1	120.50	75.1	119.98	120.50	3	10,830	0.03%
2023/09/06	69	115.71	72.2	116.74	118.50	-3.2	10,925	-0.03%
2023/09/05	25	111.10	25.2	111.05	112.50	-0.1	10,674	0.00%
2023/09/04	10.1	104.10	3	104.00	104.50	7.1	10,577	0.07%
2023/09/01	1.2	105.10	2	105.50	104.50	-0.8	10,571	-0.01%
2023/08/31	3	104.50	10	105.80	105.00	-7	10,620	-0.07%
2023/08/30	7	106.57	17	105.24	105.50	-10	10,667	-0.09%
2023/08/29	11	102.05	14	103.07	103.00	-3	10,753	-0.03%
2023/08/28	6	101.58	3	102.17	101.50	3	10,949	0.03%
2023/08/25	3	101.50	123.1	101.68	102.50	-120.1	10,966	-1.10%	大賣/鉅額交易
2023/08/24	4.2	103.14	4	104.00	103.50	0.2	10,980	0.00%
2023/08/23	9	103.28	11	103.82	103.50	-2	11,003	-0.02%
2023/08/22	34.1	107.22	33.1	104.97	104.00	1	11,025	0.01%
2023/08/21	12.1	105.54	5.1	105.39	106.00	7	11,058	0.06%
2023/08/18	10.2	106.07	6	106.75	104.00	4.2	11,141	0.04%
2023/08/17	13.2	109.44	12	107.26	108.00	1.1	11,174	0.01%
2023/08/16	5.3	103.85	8	104.25	104.50	-2.8	11,158	-0.02%
2023/08/15	12.1	104.24	13	104.19	104.00	-1	11,264	-0.01%
2023/08/14	53.1	100.35	24	101.51	101.00	29.1	11,396	0.26%
2023/08/11	79.2	111.00	0	111.00	111.00	79.2	11,351	0.70%
2023/08/10	38	122.24	38	121.43	123.00	0	11,650	0.00%
2023/08/09	19.2	125.00	11.1	124.87	125.00	8.1	11,797	0.07%
2023/08/08	7	123.64	5	123.00	123.00	2	12,044	0.02%
2023/08/07	12	124.29	13	124.38	124.50	-1	12,120	-0.01%
2023/08/04	16.1	122.72	18	121.03	122.00	-1.9	12,227	-0.02%
2023/08/02	47	128.08	22.2	125.05	123.50	24.8	12,185	0.20%
2023/08/01	12	130.08	20	131.00	130.50	-8	12,071	-0.07%
2023/07/31	47.2	134.86	57	135.61	131.50	-9.8	12,003	-0.08%
2023/07/28	38.1	132.41	27.5	131.88	133.00	10.6	11,831	0.09%
2023/07/27	22.5	137.04	30	135.53	135.00	-7.5	11,704	-0.06%
2023/07/26	66.1	136.88	54	135.16	134.50	12.1	11,608	0.10%
2023/07/25	48	140.24	64.6	140.70	140.50	-16.6	11,468	-0.14%
2023/07/24	58	136.74	25	135.92	135.00	33	11,130	0.30%
2023/07/21	28.2	136.53	58.9	136.98	138.00	-30.7	10,988	-0.28%
2023/07/20	18.2	131.15	33.2	131.53	132.50	-15.1	10,836	-0.14%
2023/07/19	69.3	133.07	71.3	132.41	131.00	-2	10,703	-0.02%
2023/07/18	77.2	131.42	53	130.53	129.50	24.2	10,520	0.23%
2023/07/17	114.4	137.56	90.7	138.47	133.50	23.7	10,314	0.23%	大買/
2023/07/14	66.3	125.62	98.1	126.08	133.00	-31.8	9,914	-0.32%
2023/07/13	71.5	122.50	75.4	122.64	121.00	-3.9	9,574	-0.04%
2023/07/12	107.1	120.14	80.2	119.26	116.00	26.8	9,439	0.28%	大買/
2023/07/11	19	117.50	44.5	119.37	121.00	-25.5	9,321	-0.27%
2023/07/10	34.3	107.81	35	108.59	110.00	-0.7	9,317	-0.01%
2023/07/07	17	106.76	17	107.79	108.00	0	9,282	0.00%
2023/07/06	6	108.25	7	108.14	107.50	-1	9,330	-0.01%
2023/07/05	14	110.46	14.1	110.10	110.00	-0.1	9,376	0.00%
2023/07/04	68.3	109.34	79.1	110.23	110.50	-10.8	9,354	-0.12%
2023/07/03	69.2	109.23	69.5	109.93	108.50	-0.3	9,285	0.00%
2023/06/30	11	106.37	5	107.30	106.00	6	9,220	0.07%
2023/06/29	4	106.00	9.1	105.73	106.50	-5.1	9,319	-0.05%
2023/06/28	35.3	107.20	34	105.65	105.00	1.3	9,551	0.01%
2023/06/27	9	108.72	12.4	107.71	106.50	-3.3	9,585	-0.03%
2023/06/26	17.1	110.35	19.3	110.67	110.50	-2.2	9,554	-0.02%
2023/06/21	86.4	111.92	77.2	111.42	111.00	9.2	9,548	0.10%
2023/06/20	43.1	116.66	57.1	116.66	116.00	-14	9,306	-0.15%
2023/06/19	133.1	119.71	116	118.84	116.00	17.1	9,397	0.18%	大買/大賣/
2023/06/16	218.4	117.52	193.8	118.16	117.50	24.6	9,308	0.26%	大買/大賣/
2023/06/15	77	110.13	103.2	112.04	114.50	-26.1	8,638	-0.30%	大賣/
2023/06/14	234.9	105.02	229.4	104.96	104.50	5.5	8,456	0.06%	大買/大賣/
2023/06/13	56.5	96.27	97.4	97.43	101.50	-40.9	7,851	-0.52%
2023/06/12	92.3	92.49	134.2	92.78	92.40	-41.9	7,642	-0.55%	大賣/
2023/06/09	3	89.37	8.1	89.82	89.20	-5.1	7,515	-0.07%
2023/06/08	24	89.60	11	89.40	89.00	13	7,717	0.17%
2023/06/07	23	88.37	5	88.46	88.40	18	7,903	0.23%
2023/06/06	8.1	88.54	11.4	88.36	87.80	-3.4	8,196	-0.04%
2023/06/05	13.3	90.49	8	90.38	89.80	5.3	8,479	0.06%
2023/06/02	42.3	91.98	15.1	92.80	91.30	27.2	8,675	0.31%
2023/06/01	45.3	93.20	105.2	93.58	94.00	-59.9	9,038	-0.66%	大賣/
2023/05/31	25.2	90.67	22	90.36	90.70	3.2	9,356	0.03%
2023/05/30	12	90.43	5	90.46	90.00	7	9,772	0.07%
2023/05/29	14.1	90.40	22.1	90.53	91.00	-8	9,927	-0.08%
2023/05/26	6.5	88.72	22.4	88.44	87.60	-15.9	10,283	-0.16%
2023/05/25	20.2	89.16	13.7	89.76	89.40	6.5	11,151	0.06%
2023/05/24	26.1	91.32	12	91.73	90.60	14.1	11,347	0.12%
2023/05/23	19.1	90.85	26.4	91.09	91.20	-7.3	11,719	-0.06%
2023/05/22	19	89.82	20	89.85	90.00	-1	12,315	-0.01%
2023/05/19	36.6	90.22	49	89.24	88.80	-12.4	12,442	-0.10%
2023/05/18	83.1	90.71	100.3	90.43	91.00	-17.2	12,423	-0.14%
2023/05/17	72.2	89.34	75.5	89.32	88.60	-3.3	12,273	-0.03%
2023/05/16	87.3	89.47	89.4	89.03	87.60	-2	12,176	-0.02%
2023/05/15	89	87.16	59.1	87.01	86.50	29.9	11,932	0.25%
2023/05/12	103	86.69	136.1	86.47	88.90	-33.1	11,857	-0.28%	大買/大賣/
2023/05/11	30.5	83.54	24.2	82.69	80.90	6.3	11,695	0.05%
2023/05/10	45.1	85.71	40.1	85.85	86.50	5	11,683	0.04%
2023/05/09	6.1	82.84	12.1	83.39	82.70	-6	11,692	-0.05%
2023/05/08	2	83.55	9	83.96	83.40	-7	11,906	-0.06%
2023/05/05	1.2	83.00	51	82.91	83.10	-49.9	12,547	-0.40%
2023/05/04	2.2	82.38	5	82.14	82.60	-2.8	12,859	-0.02%
2023/05/03	2	81.95	4	82.13	81.60	-2	13,509	-0.01%
2023/05/02	5.2	82.21	3	82.30	83.30	2.2	13,877	0.02%
2023/04/28	0.2	81.49	2	81.95	81.90	-1.8	14,016	-0.01%
2023/04/27	8.4	80.30	5.5	80.02	80.20	3	14,062	0.02%
2023/04/26	5	78.60	3.1	78.84	79.30	2	14,090	0.01%
2023/04/25	5.8	79.99	7	80.41	79.30	-1.2	14,085	-0.01%
2023/04/24	9.1	81.11	17.9	81.23	81.70	-8.8	14,067	-0.06%
2023/04/21	8.8	82.35	1	81.40	80.60	7.8	14,164	0.06%
2023/04/20	9.3	85.44	18	86.54	84.00	-8.8	14,120	-0.06%
2023/04/19	20.2	88.71	6	88.39	87.10	14.1	14,091	0.10%
2023/04/18	14.7	90.96	24	91.80	88.50	-9.3	14,088	-0.07%
2023/04/17	82.4	93.49	147	93.70	91.20	-64.6	14,044	-0.46%	大賣/
2023/04/14	205.1	91.85	129.1	90.62	92.80	76.1	13,824	0.55%	大買/大賣/
2023/04/13	92.1	88.19	47	88.77	87.20	45.1	13,520	0.33%
2023/04/12	41	88.82	43	88.55	88.30	-2	13,403	-0.01%
2023/04/11	53	88.10	30.1	88.65	87.90	23	13,362	0.17%
2023/04/10	5.2	87.80	76	87.71	88.00	-70.9	13,290	-0.53%
2023/04/07	32.1	86.23	4	86.58	86.00	28.1	13,228	0.21%
2023/04/06	26.1	86.20	16.1	86.54	86.70	10	13,195	0.08%
2023/03/31	41	86.43	40.2	86.35	86.40	0.8	13,162	0.01%
2023/03/30	90.9	86.06	57	86.10	86.60	33.9	13,093	0.26%
2023/03/29	133.9	85.38	89.3	85.50	84.40	44.6	12,944	0.34%	大買/
2023/03/28	20.4	90.48	21	90.58	89.40	-0.6	12,715	-0.01%
2023/03/27	11.8	91.70	9.1	91.78	91.00	2.6	12,633	0.02%
2023/03/24	37	93.25	62.5	93.15	91.80	-25.5	12,602	-0.20%
2023/03/23	37.4	94.81	19.2	94.58	94.70	18.1	12,514	0.14%
2023/03/22	80.4	95.22	61.6	95.00	94.30	18.8	12,486	0.15%
2023/03/21	83.5	94.55	83.7	95.34	96.20	-0.2	12,323	0.00%
2023/03/20	18.5	92.12	24	92.23	92.20	-5.5	12,292	-0.04%
2023/03/17	21.2	91.49	29	91.38	91.80	-7.8	12,431	-0.06%
2023/03/16	22.1	90.60	31	89.78	89.60	-8.9	12,547	-0.07%
2023/03/15	40	93.04	31	92.81	91.50	9	12,499	0.07%
2023/03/14	49	91.66	48.1	91.71	91.10	0.9	12,440	0.01%
2023/03/13	52.4	91.55	58.8	91.21	90.50	-6.4	12,624	-0.05%
2023/03/10	81	93.70	66.2	93.79	93.40	14.8	12,608	0.12%
2023/03/09	99.1	98.04	58.8	98.67	96.90	40.3	12,419	0.32%
2023/03/08	70.7	96.99	88.4	97.80	98.40	-17.7	12,150	-0.15%
2023/03/07	107.1	97.81	85	96.93	96.10	22.1	11,846	0.19%	大買/
2023/03/06	169.5	98.62	169	98.30	98.00	0.5	11,641	0.00%	大買/大賣/
2023/03/03	168.5	97.26	169.2	96.57	95.00	-0.7	11,225	-0.01%	大買/大賣/
2023/03/02	155.2	94.91	192.6	95.02	96.00	-37.4	10,851	-0.34%	大買/大賣/
2023/03/01	65.7	92.14	36.6	92.26	92.80	29.1	10,642	0.27%
2023/02/24	143	94.00	154.4	93.36	91.10	-11.4	10,579	-0.11%	大買/大賣/
2023/02/23	323.5	90.91	291.5	91.57	94.10	32	10,338	0.31%	大買/大賣/
2023/02/22	72.4	84.67	148.2	85.55	86.30	-75.9	9,525	-0.80%	大賣/
2023/02/21	170.5	86.53	171.6	86.07	83.80	-1.1	9,430	-0.01%	大買/大賣/
2023/02/20	152.6	85.35	140.6	85.77	87.60	12	9,044	0.13%	大買/大賣/
2023/02/17	59.1	80.05	52.5	80.44	81.50	6.6	8,478	0.08%
2023/02/16	54	78.73	54.1	78.44	78.90	-0.1	8,627	0.00%
2023/02/15	9.1	77.00	43.1	76.86	76.50	-34	8,697	-0.39%
2023/02/14	22	77.06	12.2	76.39	76.00	9.8	8,736	0.11%
2023/02/13	48.1	76.01	30	76.08	76.20	18.1	8,948	0.20%
2023/02/10	43.9	78.70	40.2	77.26	76.80	3.6	9,241	0.04%
2023/02/09	54.3	79.92	41	79.63	80.20	13.3	9,207	0.14%
2023/02/08	14.2	78.43	18.1	78.63	78.50	-3.9	9,336	-0.04%
2023/02/07	36	79.39	20	79.14	78.90	16	9,338	0.17%
2023/02/06	46.1	78.70	41.7	78.78	79.00	4.4	9,287	0.05%
2023/02/03	137.2	83.78	117.6	82.83	80.40	19.7	9,263	0.21%	大買/大賣/
2023/02/02	60	81.63	62.9	81.87	81.40	-2.9	8,755	-0.03%
2023/02/01	153.6	80.05	163.3	80.07	81.00	-9.8	8,499	-0.12%	大買/大賣/
2023/01/31	61	74.28	90.1	76.44	78.60	-29.1	7,900	-0.37%
2023/01/30	11	71.18	21.1	71.27	71.50	-10.1	7,602	-0.13%
2023/01/17	14	69.24	41	68.81	68.90	-27	7,531	-0.36%
2023/01/16	14	67.36	22	67.82	68.20	-8	7,498	-0.11%
2023/01/13	22	66.06	10	66.71	65.70	12	7,512	0.16%
2023/01/12	3	68.30	0	0.00	66.60	3	7,581	0.04%
2023/01/11	44.5	68.27	17	68.93	67.50	27.5	7,699	0.36%
2023/01/10	2.6	67.89	4	67.73	68.00	-1.4	7,792	-0.02%
2023/01/09	7	67.64	9.1	67.10	67.80	-2.1	7,870	-0.03%
2023/01/06	23.7	66.97	17	66.54	66.50	6.7	7,947	0.08%
2023/01/05	10	66.71	16	66.24	66.60	-6	8,035	-0.07%
2023/01/04	0.2	64.70	11	64.70	64.60	-10.8	8,097	-0.13%
2023/01/03	7	63.87	3	63.90	64.30	4	8,360	0.05%
2022/12/30	9	63.09	6	63.20	63.00	3	8,516	0.04%
2022/12/29	5	61.88	7	62.43	62.40	-2	8,543	-0.02%
2022/12/28	4	63.95	5	63.90	63.10	-1	8,582	-0.01%
2022/12/27	18	65.56	6	66.10	65.30	12	8,634	0.14%
2022/12/26	9	65.06	1.2	65.79	65.00	7.8	8,662	0.09%
2022/12/23	2	63.45	5	65.04	65.20	-3	8,742	-0.03%
2022/12/22	4	64.83	9	64.99	64.30	-5	8,805	-0.06%
2022/12/21	15.2	64.36	4.5	64.32	64.10	10.7	8,896	0.12%
2022/12/20	6	64.62	17	65.05	63.70	-11	8,995	-0.12%
2022/12/19	0	0.00	8	66.34	65.70	-8	9,082	-0.09%
2022/12/16	10	67.30	9	67.27	66.80	1	9,140	0.01%
2022/12/15	4	68.80	20	69.10	68.70	-16	9,175	-0.17%
2022/12/14	3	68.27	24	68.20	68.30	-21	9,165	-0.23%
2022/12/13	39	69.07	7	69.67	67.80	32	9,146	0.35%
2022/12/12	41	70.56	59	70.61	69.60	-18	9,150	-0.20%
2022/12/09	50	70.53	33	70.50	69.40	17	9,034	0.19%
2022/12/08	53	68.28	78	69.60	70.60	-25	8,978	-0.28%
2022/12/07	49.1	66.45	10	67.08	66.30	39	8,956	0.44%
2022/12/06	30	69.41	11	70.33	68.60	19	9,134	0.21%
2022/12/05	67	71.11	76	72.02	70.30	-9	9,224	-0.10%
2022/12/02	40	69.73	62	69.79	69.50	-22	9,021	-0.24%
2022/12/01	13	68.07	4	67.93	67.50	9	8,942	0.10%
2022/11/30	7	67.56	6	67.62	67.80	1	9,103	0.01%
2022/11/29	1	66.60	17	66.30	66.70	-16	9,151	-0.17%
2022/11/28	7	66.67	4	66.90	66.30	3	9,245	0.03%
2022/11/25	33	67.72	17	67.38	67.00	16	9,391	0.17%
2022/11/24	42	68.44	23	68.40	68.00	19	9,515	0.20%
2022/11/23	61	71.00	51	71.05	70.20	10	9,771	0.10%
2022/11/22	11	68.78	12.6	69.03	69.30	-1.6	10,546	-0.02%
2022/11/21	35	69.61	76	69.84	69.30	-41	11,650	-0.35%
2022/11/18	32	68.83	37	68.61	68.30	-5	12,067	-0.04%
2022/11/17	25	68.89	28	69.17	68.00	-3	12,790	-0.02%
2022/11/16	16	67.77	20.2	68.06	67.60	-4.2	12,721	-0.03%
2022/11/15	22	67.05	29.1	67.20	68.20	-7.1	12,674	-0.06%
2022/11/14	76.1	67.85	77.2	67.48	67.00	-1.1	12,813	-0.01%
2022/11/11	39.4	66.01	44.1	66.12	65.60	-4.8	12,578	-0.04%
2022/11/10	17	63.61	9	63.54	63.20	8	12,530	0.06%
2022/11/09	51.1	65.78	55	65.53	64.80	-3.9	12,614	-0.03%
2022/11/08	72	65.47	115.2	65.84	65.80	-43.2	12,492	-0.35%	大賣/
2022/11/07	9.1	62.52	62	62.93	64.00	-52.9	12,626	-0.42%
2022/11/04	53	59.59	41	61.69	62.40	12	12,769	0.09%
2022/11/03	14	60.86	19	60.66	61.80	-5	12,841	-0.04%
2022/11/02	38.3	60.22	32	60.43	60.80	6.3	13,071	0.05%
2022/11/01	22.1	59.50	63	59.38	60.00	-40.9	13,305	-0.31%
2022/10/31	28	57.05	29	56.83	57.10	-1	13,666	-0.01%
2022/10/28	53	53.88	55.2	54.01	53.90	-2.2	13,689	-0.02%
2022/10/27	7	53.69	6	53.17	53.80	1	13,709	0.01%
2022/10/26	6.1	50.91	7.3	51.89	51.00	-1.1	13,737	-0.01%
2022/10/25	39.1	53.27	64	52.53	51.90	-24.9	13,815	-0.18%
2022/10/24	15	55.82	15	56.15	54.50	0	13,826	0.00%
2022/10/21	28	55.93	12	55.99	54.50	16	13,979	0.11%
2022/10/20	109.2	58.90	35	57.71	57.40	74.2	14,077	0.53%	大買/
2022/10/19	22.1	61.47	11.2	60.77	58.90	10.9	14,321	0.08%
2022/10/18	31	60.92	45.1	61.14	61.10	-14.1	14,309	-0.10%
2022/10/17	53.1	56.16	38	56.40	57.20	15.1	14,342	0.11%
2022/10/14	28.1	58.89	33.1	58.29	58.70	-5.1	14,602	-0.03%
2022/10/13	41.1	58.65	45	58.21	55.00	-3.9	15,418	-0.03%
2022/10/12	40	61.34	13.1	61.38	61.10	26.9	15,689	0.17%
2022/10/11	75	61.73	71	61.54	61.90	4	16,130	0.03%
2022/10/07	36	61.54	37	61.14	61.40	-1	16,223	-0.01%
2022/10/06	3	58.13	2	58.50	58.40	1	16,914	0.01%
2022/10/05	5	58.36	20	59.38	57.70	-15	17,140	-0.09%
2022/10/04	19	58.96	15	59.33	58.90	4	17,643	0.02%
2022/10/03	8	56.91	8	57.80	57.90	0	17,630	0.00%
2022/09/30	23	57.15	34	56.36	57.50	-11	17,844	-0.06%
2022/09/29	39	57.80	44.2	57.70	56.70	-5.2	17,940	-0.03%
2022/09/28	11.1	57.61	17	56.85	55.70	-5.9	18,250	-0.03%
2022/09/27	14	59.35	15	59.37	60.00	-1	18,417	-0.01%
2022/09/26	91	61.44	68.6	60.43	60.50	22.4	18,458	0.12%
2022/09/23	89	64.97	43	64.24	63.50	46	18,549	0.25%
2022/09/22	31	67.07	19.3	67.07	67.10	11.7	18,755	0.06%
2022/09/21	31	66.15	45	66.39	66.50	-14	19,020	-0.07%
2022/09/20	22	67.41	34	67.53	67.40	-12	19,167	-0.06%
2022/09/19	61	67.43	34	68.07	66.60	27	19,392	0.14%
2022/09/16	47	71.14	40.2	70.13	69.80	6.9	19,598	0.03%
2022/09/15	35.2	73.99	26	74.05	72.30	9.2	19,929	0.05%
2022/09/14	24.2	73.00	32	72.94	74.00	-7.9	19,843	-0.04%
2022/09/13	63	72.50	72.6	72.58	72.90	-9.6	19,733	-0.05%
2022/09/12	72.1	70.86	95.1	71.12	71.90	-23	19,496	-0.12%
2022/09/08	52	68.95	25	68.79	68.40	27	19,378	0.14%
2022/09/07	23.1	68.81	24	68.62	68.10	-0.9	19,308	0.00%
2022/09/06	45.1	70.59	68.5	69.42	69.70	-23.4	19,222	-0.12%
2022/09/05	23.1	72.59	61	72.95	72.40	-37.9	19,094	-0.20%
2022/09/02	41	73.99	12	73.55	72.80	29	19,103	0.15%
2022/09/01	57	73.46	63	73.34	73.30	-6	19,045	-0.03%
2022/08/31	52.5	74.95	49	75.01	75.00	3.5	18,886	0.02%
2022/08/30	167.1	75.19	134.5	74.95	74.80	32.6	18,723	0.17%	大買/大賣/
2022/08/29	248.6	78.85	234.1	79.09	75.50	14.5	18,368	0.08%	大買/大賣/
2022/08/26	413.1	82.00	367.1	81.21	77.50	46	18,057	0.25%	大買/大賣/
2022/08/25	221	75.94	214	77.01	79.20	7	17,851	0.04%	大買/大賣/
2022/08/24	161	69.63	177.9	69.53	72.00	-16.9	17,604	-0.10%	大買/大賣/
2022/08/23	22	64.21	27	64.02	65.50	-5	17,293	-0.03%
2022/08/22	15.4	64.90	20	64.72	64.70	-4.6	17,379	-0.03%
2022/08/19	65	67.33	52	67.46	65.60	13	17,386	0.07%
2022/08/18	27	65.70	38	65.71	66.50	-11	17,172	-0.06%
2022/08/17	30	64.96	32	65.53	65.30	-2	17,080	-0.01%
2022/08/16	21	65.33	43	65.91	64.90	-22	16,935	-0.13%
2022/08/15	96.2	64.73	61	64.44	64.30	35.2	16,755	0.21%
2022/08/12	127.5	67.79	119	67.42	66.10	8.5	16,601	0.05%	大買/大賣/
2022/08/11	82	67.21	84	66.87	66.00	-2	16,123	-0.01%
2022/08/10	125.1	66.90	125.7	66.60	66.00	-0.6	15,834	0.00%	大買/大賣/
2022/08/09	115	63.67	139	64.77	68.30	-24	15,466	-0.16%	大買/大賣/
2022/08/08	192.1	64.98	140.3	64.67	64.10	51.8	15,127	0.34%	大買/大賣/
2022/08/05	131	64.34	158.5	65.42	65.60	-27.5	14,810	-0.19%	大買/大賣/
2022/08/04	70.3	59.91	77.3	60.46	60.60	-7	14,248	-0.05%
2022/08/03	27.4	62.10	27	61.89	60.50	0.4	14,114	0.00%
2022/08/02	12.1	63.67	15	63.51	63.20	-2.9	14,025	-0.02%
2022/08/01	45.3	65.25	51.1	65.45	64.50	-5.8	13,938	-0.04%
2022/07/29	29	63.42	17	63.81	64.40	12	13,790	0.09%
2022/07/28	61	65.13	62	65.05	63.30	-1	13,692	-0.01%
2022/07/27	22.1	64.05	25	64.52	64.80	-2.9	13,495	-0.02%
2022/07/26	151	64.99	128	64.92	64.30	23	13,345	0.17%	大買/大賣/
2022/07/25	35.1	62.58	46	62.96	64.40	-10.9	13,040	-0.08%
2022/07/22	130.2	64.54	101	64.47	63.30	29.2	12,965	0.23%	大買/大賣/
2022/07/21	128	66.95	126	66.93	66.00	2	12,788	0.02%	大買/大賣/
2022/07/20	257.2	68.90	269	67.79	66.40	-11.8	12,483	-0.09%	大買/大賣/
2022/07/19	111	64.90	112.2	65.00	66.10	-1.1	11,626	-0.01%	大買/大賣/
2022/07/18	128.6	64.62	125.1	64.78	64.60	3.5	11,303	0.03%	大買/大賣/
2022/07/15	107	63.19	61.6	63.12	61.70	45.4	10,843	0.42%	大買/
2022/07/14	269.6	61.71	282	61.81	64.00	-12.4	10,507	-0.12%	大買/大賣/
2022/07/13	30	59.97	56.5	61.12	62.10	-26.5	9,668	-0.27%
2022/07/12	147	56.04	158	56.18	56.50	-11	9,410	-0.12%	大買/大賣/
2022/07/11	2	54.10	23.1	54.81	55.30	-21.1	8,867	-0.24%
2022/07/08	54	52.44	43	52.75	50.30	11	8,826	0.12%
2022/07/07	39.1	54.88	38	54.14	53.80	1.1	8,597	0.01%
2022/07/06	168.1	58.62	151	58.05	54.90	17.1	8,421	0.20%	大買/大賣/
2022/07/05	67	56.65	82	57.00	57.60	-15	8,027	-0.19%
2022/07/04	55	55.05	38	55.68	54.50	17	7,751	0.22%
2022/07/01	43	57.13	50	55.51	53.00	-7	7,606	-0.09%
2022/06/30	92.1	58.95	55	57.56	54.80	37.1	7,385	0.50%
2022/06/29	78	60.80	75	60.73	60.70	3	7,109	0.04%
2022/06/28	28	58.27	41	57.28	57.80	-13	6,767	-0.19%
2022/06/27	31	56.02	45	56.10	58.70	-14	6,613	-0.21%
2022/06/24	56	54.31	79	53.40	54.20	-23	6,360	-0.36%
2022/06/23	105	57.48	75	54.36	52.50	30	6,032	0.50%	大買/
2022/06/22	8.1	57.68	0	60.00	57.90	8.1	5,615	0.14%
2022/06/21	14	63.20	11	63.87	62.90	3	5,526	0.05%
2022/06/17	1.1	57.14	8	58.35	59.30	-6.9	5,407	-0.13%
2022/06/16	0	0.00	3	63.74	61.30	-3	5,378	-0.06%
2022/06/15	3.1	61.00	7.1	62.03	61.00	-4	5,312	-0.07%
2022/06/14	3	62.75	6	61.37	62.90	-3	5,276	-0.06%
2022/06/13	16.4	67.59	1.4	68.88	67.10	15	5,187	0.29%
2022/06/10	9.4	64.03	14.1	64.56	66.50	-4.7	5,089	-0.09%
2022/06/09	15	62.01	12.1	61.83	60.50	2.9	5,003	0.06%
2022/06/08	2	59.30	0.6	60.54	60.30	1.4	4,951	0.03%
2022/06/07	1	58.75	4.1	57.44	58.70	-3.1	4,918	-0.06%
2022/06/06	129.3	60.22	132.1	59.95	57.50	-2.8	4,870	-0.06%	大買/大賣/
2022/06/02	244.5	57.09	307	57.20	58.80	-62.5	4,208	-1.49%	大買/大賣/
2022/06/01	82	51.35	100.4	52.64	53.50	-18.4	3,204	-0.57%
2022/05/31	230.3	46.38	189.7	46.92	48.70	40.6	2,932	1.38%	大買/大賣/
2022/05/30	31	42.93	60.5	43.78	44.30	-29.5	2,434	-1.21%
2022/05/27	24	40.35	26	40.43	40.30	-2	2,278	-0.09%
2022/05/26	6	39.21	8	39.13	38.60	-2	2,228	-0.09%
2022/05/25	1	38.35	0	0.00	38.30	1	2,199	0.05%
2022/05/24	1	37.50	0	0.00	37.30	1	2,206	0.05%
2022/05/23	1	37.70	0	0.00	37.60	1	2,226	0.04%
2022/05/20	2	38.13	4	38.35	37.25	-2	2,248	-0.09%
2022/05/19	3.3	37.00	2	37.45	37.95	1.3	2,261	0.06%
2022/05/18	1	37.75	3.1	37.71	37.75	-2.1	2,318	-0.09%
2022/05/17	0	0.00	3	37.15	37.30	-3	2,359	-0.13%
2022/05/16	4	37.48	0	0.00	37.10	4	2,361	0.17%
2022/05/13	3	36.97	16	36.25	36.65	-13	2,340	-0.56%
2022/05/12	1	35.95	3	34.50	34.45	-2	2,297	-0.09%
2022/05/11	5	37.17	20	37.27	36.70	-15	2,289	-0.66%
2022/05/10	17	34.78	4	35.20	35.65	13	2,249	0.58%
2022/05/09	3	34.32	6	34.96	34.30	-3	2,251	-0.13%
2022/05/06	12	34.58	3	34.50	34.65	9	2,248	0.40%
2022/05/05	5	36.35	1	36.05	35.95	4	2,236	0.18%
2022/05/04	0	0.00	0.5	36.20	35.85	-0.5	2,235	-0.02%
2022/05/03	0	0.00	1	36.50	35.90	-1	2,244	-0.04%
2022/04/29	2	36.30	3	36.67	36.10	-1	2,248	-0.04%
2022/04/28	40	36.73	39.5	36.89	36.30	0.5	2,240	0.02%
2022/04/27	18	39.02	5.4	39.54	38.05	12.6	2,184	0.58%
2022/04/26	32.1	42.05	16	42.12	42.25	16.1	2,166	0.74%
2022/04/25	5	41.74	31	41.43	42.30	-26	2,147	-1.21%
2022/04/22	19.4	41.79	33	40.68	41.90	-13.6	2,158	-0.63%
2022/04/21	61	40.97	12.2	41.08	40.55	48.8	2,291	2.13%
2022/04/20	13	39.35	2.1	39.56	39.40	10.9	2,550	0.43%
2022/04/19	0	38.99	5	39.04	38.60	-5	2,828	-0.18%
2022/04/18	9	37.87	5	37.90	37.75	4	3,073	0.13%
2022/04/15	10	37.66	0	0.00	37.45	10	3,086	0.32%
2022/04/14	2.1	38.75	1	38.85	39.25	1.1	3,098	0.04%
2022/04/13	3	39.10	1	39.35	39.15	2	3,127	0.06%
2022/04/11	0	0.00	3	38.92	38.30	-3	3,166	-0.09%
2022/04/08	3	38.30	2	38.58	38.45	1	3,177	0.03%
2022/04/07	2	38.73	2	39.43	38.30	0	3,190	0.00%
2022/04/06	2.1	38.72	5.2	39.45	40.10	-3.1	3,187	-0.10%
2022/04/01	4	38.16	4	38.84	39.20	0	3,216	0.00%
2022/03/31	0.1	38.40	2	38.00	38.00	-2	3,259	-0.06%
2022/03/30	5.1	39.30	3	39.48	38.95	2.1	3,511	0.06%
2022/03/29	5.1	38.72	4	38.70	38.45	1.1	3,572	0.03%
2022/03/25	5	38.03	0	0.00	37.85	5	3,694	0.14%
2022/03/24	0	38.90	0	0.00	38.60	0	3,836	0.00%
2022/03/23	3	39.00	1	39.45	38.90	2	4,411	0.05%
2022/03/22	2	38.68	1	38.11	39.20	1	4,554	0.02%
2022/03/21	5	39.14	7	39.21	38.50	-2	4,785	-0.04%
2022/03/18	0	0.00	3	37.40	37.60	-3	4,821	-0.06%
2022/03/17	2	36.95	3	37.00	37.55	-1	4,881	-0.02%
2022/03/16	2	35.45	2	35.23	35.25	0	4,878	0.00%
2022/03/15	2	35.53	0	0.00	35.45	2	4,896	0.04%
2022/03/14	1	36.85	5	36.99	37.00	-4	4,903	-0.08%
2022/03/10	5	38.39	5	38.31	38.10	0	4,911	0.00%
2022/03/09	1	36.90	2	36.60	36.90	-1	4,923	-0.02%
2022/03/08	4	36.16	4	35.85	36.00	0	4,937	0.00%
2022/03/07	5	39.05	25	39.28	38.50	-20	4,913	-0.41%
2022/03/04	46	41.66	16	41.65	41.20	30	4,875	0.62%
2022/03/03	2	39.18	12	39.78	39.00	-10	4,787	-0.21%
2022/03/02	7.1	40.27	2	40.68	40.05	5.1	4,780	0.11%
2022/03/01	4	40.23	5	40.48	40.50	-1	4,749	-0.02%
2022/02/25	5	39.67	1	40.15	39.50	4	4,761	0.08%
2022/02/24	1	38.95	1	38.60	38.95	0	4,811	0.00%
2022/02/23	6	40.36	2	40.67	40.00	4	4,836	0.08%
2022/02/22	4	40.03	3	39.93	39.70	1	4,852	0.02%
2022/02/18	6	39.70	3	40.00	40.10	3	4,919	0.06%
2022/02/17	0	0.00	0.1	39.00	37.95	-0.1	4,858	0.00%
2022/02/16	0	0.00	1	37.55	37.20	-1	4,839	-0.02%
2022/02/15	0	0.00	0.3	37.10	37.00	-0.3	4,890	-0.01%
2022/02/14	0	0.00	4	36.13	36.40	-4	4,968	-0.08%
2022/02/11	2	37.18	0	0.00	37.05	2	5,099	0.04%
2022/02/10	4.1	36.97	0.1	37.19	36.95	4.1	5,181	0.08%
2022/02/09	0	36.90	1	36.85	37.20	-1	5,327	-0.02%
2022/02/08	4	36.26	0	0.00	36.50	4	5,455	0.07%
2022/01/26	1	34.10	0	0.00	34.05	1	5,801	0.02%
2022/01/24	0	34.15	0	0.00	35.20	0	6,081	0.00%
2022/01/21	2	36.18	7.3	36.24	35.60	-5.3	6,419	-0.08%
2022/01/20	16	37.40	16.1	36.83	37.30	-0.1	6,573	0.00%
2022/01/19	11	36.99	11.2	37.39	36.55	-0.2	6,610	0.00%
2022/01/18	27	38.76	24.1	39.22	38.60	3	6,625	0.04%
2022/01/17	9	39.19	7	39.01	39.15	2	6,660	0.03%
2022/01/14	19.1	41.54	16	42.82	40.70	3.1	6,852	0.04%
2022/01/13	74.1	44.67	92.2	44.40	44.80	-18.1	6,758	-0.27%
2022/01/12	32	44.00	26.9	43.61	44.75	5.1	6,393	0.08%
2022/01/11	21.3	42.66	36.3	42.56	40.70	-15	6,084	-0.25%
2022/01/10	11	40.18	5	40.28	40.35	6	5,842	0.10%
2022/01/07	21.1	40.50	21	39.43	39.85	0	5,823	0.00%
2022/01/06	11	40.31	12	40.68	40.30	-1	5,787	-0.02%
2022/01/05	2.4	39.72	5.1	39.69	39.90	-2.7	5,732	-0.05%
2022/01/04	0	38.30	1.1	38.67	38.45	-1.1	5,661	-0.02%
2022/01/03	0.1	37.99	0	0.00	38.50	0.1	5,656	0.00%
2021/12/30	0	38.50	2	38.70	38.50	-2	5,640	-0.04%
2021/12/29	5	39.10	0	0.00	38.90	5	5,633	0.09%
2021/12/28	2.1	39.16	1	39.70	39.00	1.1	5,632	0.02%
2021/12/27	13.1	40.41	7.4	40.26	40.40	5.7	5,601	0.10%
2021/12/24	114.1	42.23	111.8	42.15	41.30	2.2	5,555	0.04%	大買/大賣/
2021/12/23	17	40.26	21	40.41	40.15	-4	5,304	-0.08%
2021/12/22	5	39.55	10	39.78	39.80	-5	5,227	-0.10%
2021/12/21	5.3	38.97	19.3	38.75	39.55	-14	5,180	-0.27%
2021/12/20	42.1	38.90	34	38.85	38.80	8	5,119	0.16%
2021/12/17	75.2	42.04	72.1	41.69	40.10	3.2	4,992	0.06%
2021/12/16	11	39.26	17	40.19	40.70	-6	4,447	-0.14%
2021/12/15	19.4	36.71	59.6	36.89	37.00	-40.3	4,339	-0.93%
2021/12/14	24	35.01	10	35.40	33.65	14	4,164	0.34%
2021/12/13	3.1	34.82	6.1	35.23	35.00	-2.9	4,211	-0.07%
2021/12/10	1	33.10	5	34.23	34.05	-4	4,234	-0.09%
2021/12/09	5.1	34.19	5	34.40	33.85	0.1	4,294	0.00%
2021/12/08	0	0.00	8	34.43	34.45	-8	4,358	-0.18%
2021/12/07	10	33.84	2	33.40	33.55	8	4,483	0.18%
2021/12/06	0	0.00	2	33.90	33.90	-2	4,554	-0.04%
2021/12/03	8	34.31	4	34.64	34.20	4	4,755	0.08%
2021/12/02	0	0.00	0.1	34.05	33.30	-0.1	4,953	0.00%
2021/12/01	1	34.40	10.1	33.30	34.50	-9.1	5,089	-0.18%
2021/11/30	0.1	32.85	0	0.00	32.60	0.1	5,136	0.00%
2021/11/29	0	32.40	0	0.00	32.35	0	5,180	0.00%
2021/11/26	2	32.78	1	32.55	32.30	1	5,226	0.02%
2021/11/24	9.2	33.46	3	33.43	33.75	6.2	5,404	0.11%
2021/11/23	4	35.09	7	35.16	33.95	-3	5,384	-0.06%
2021/11/22	8	34.73	5	34.87	34.60	3	5,311	0.06%
2021/11/19	8	34.59	9	34.30	34.95	-1	5,264	-0.02%
2021/11/18	8	34.76	9	34.84	34.25	-1	5,209	-0.02%
2021/11/17	23.1	34.88	18	34.70	34.55	5.1	5,174	0.10%
2021/11/16	6	33.50	4	33.72	33.45	2	5,069	0.04%
2021/11/15	5	33.15	10.2	33.32	33.20	-5.2	5,038	-0.10%
2021/11/12	6.3	33.50	14.3	33.39	32.50	-8.1	5,001	-0.16%
2021/11/11	10.1	33.15	12.3	32.98	32.90	-2.2	4,940	-0.04%
2021/11/10	21.4	31.40	15	31.76	32.40	6.4	4,855	0.13%
2021/11/09	8.3	31.93	20	32.04	31.85	-11.7	4,719	-0.25%
2021/11/08	36	33.95	13	35.09	33.50	23	4,617	0.50%
2021/11/05	44.4	37.23	24	37.44	37.20	20.3	4,459	0.46%
2021/11/04	43	37.44	279.2	37.98	38.15	-236.2	4,313	-5.48%	大賣/鉅額交易
2021/11/03	29	34.98	23	34.41	34.70	6	4,011	0.15%
2021/11/02	10	34.25	14	34.41	34.30	-4	3,942	-0.10%
2021/11/01	32	35.91	31	35.92	35.05	1	3,830	0.03%
2021/10/29	79.6	34.25	73	33.90	35.00	6.6	3,623	0.18%
2021/10/28	8	31.13	16.1	31.69	32.85	-8.1	3,257	-0.25%
2021/10/27	21	30.12	41	29.61	29.90	-20	3,067	-0.65%
2021/10/26	25	32.13	48	32.72	31.30	-23	2,990	-0.77%
2021/10/25	29	31.80	38	31.62	31.65	-9	2,902	-0.31%
2021/10/22	54	31.61	37.1	31.69	32.45	16.9	2,833	0.60%
2021/10/21	19.1	30.14	31.1	29.58	30.50	-12	2,545	-0.47%
2021/10/20	7	28.39	5	27.75	27.75	2	2,412	0.08%
2021/10/19	3	27.68	5	28.00	28.05	-2	2,424	-0.08%
2021/10/18	19	28.05	7	28.26	27.75	12	2,442	0.49%
2021/10/15	0	0.00	1	27.85	27.85	-1	2,463	-0.04%
2021/10/14	0	0.00	20	26.97	27.60	-20	2,544	-0.79%
2021/10/13	1	27.65	0	0.00	26.75	1	2,636	0.04%
2021/10/12	0	0.00	4	27.88	27.70	-4	2,678	-0.15%
2021/10/08	10	27.75	12	27.48	27.45	-2	2,665	-0.08%
2021/10/07	0	0.00	1	27.50	27.45	-1	2,655	-0.04%
2021/10/06	4	26.63	3	26.70	26.30	1	2,649	0.04%
2021/10/05	1	26.50	18	25.60	26.70	-17	2,642	-0.64%
2021/10/04	1	25.45	4	25.75	25.10	-3	2,617	-0.11%
2021/10/01	2	26.95	0	0.00	26.00	2	2,598	0.08%
2021/09/30	1	27.75	4	27.85	27.70	-3	2,574	-0.12%
2021/09/29	12	27.62	13	27.36	27.30	-1	2,560	-0.04%
2021/09/28	4	27.43	5	27.64	27.60	-1	2,543	-0.04%
2021/09/27	10	27.52	14	27.55	27.55	-4	2,530	-0.16%
2021/09/24	11	27.20	13	27.37	27.00	-2	2,503	-0.08%
2021/09/23	19	27.96	14	27.54	27.40	5	2,472	0.20%
2021/09/22	4	28.35	2	28.00	28.10	2	2,427	0.08%
2021/09/17	14	30.10	17	30.27	29.75	-3	2,378	-0.13%
2021/09/16	22	29.59	65.4	29.72	30.45	-43.4	2,306	-1.88%
2021/09/15	33	28.34	29	28.28	28.60	4	2,171	0.18%
2021/09/14	13.2	28.55	7	28.70	28.10	6.2	2,081	0.30%
2021/09/13	39.1	30.91	49	30.90	29.55	-10	2,007	-0.50%
2021/09/10	147.1	31.71	129	31.41	31.00	18.1	1,915	0.94%	大買/大賣/
2021/09/09	40.1	29.33	30.1	30.13	31.30	10.1	1,769	0.57%
2021/09/08	163.2	30.82	157	30.78	29.35	6.1	1,679	0.37%	大買/大賣/
2021/09/07	69	29.72	73	30.01	29.90	-4	1,467	-0.27%
2021/09/06	98	28.78	108	28.99	28.40	-10	1,228	-0.81%	大賣/
2021/09/03	87	28.54	61.1	28.71	27.80	26	1,067	2.43%
2021/09/02	7	28.16	18	28.14	28.10	-11	982	-1.12%
2021/09/01	32.1	28.02	14	27.93	27.90	18.1	933	1.93%
2021/08/31	139	27.64	103	28.34	27.75	36	873	4.12%	大買/大賣/
2021/08/30	7	28.20	8	28.20	28.20	-1	688	-0.15%
2021/08/27	0	0.00	6	25.65	25.65	-6	663	-0.90%
2021/08/18	0	0.00	1	20.05	20.80	-1	660	-0.15%
2021/08/17	0.1	20.30	1	20.35	20.30	-1	667	-0.14%
2021/08/12	1	21.20	0	0.00	21.35	1	683	0.15%
2021/08/11	1	21.90	2	21.95	21.90	-1	682	-0.15%
2021/08/10	1	22.00	0	0.00	22.45	1	688	0.15%
2021/08/09	2	22.65	0	0.00	22.45	2	694	0.29%
2021/08/03	1	23.70	0	0.00	23.65	1	765	0.13%
2021/07/30	0.1	23.35	2	23.20	23.05	-1.9	802	-0.24%
2021/07/29	2	23.10	1	23.25	23.40	1	820	0.12%
2021/07/28	1	23.00	1	22.80	23.10	0	852	0.00%
2021/07/27	4	25.23	2	25.08	24.25	2	888	0.23%
2021/07/26	0	0.00	17	25.34	24.90	-17	901	-1.89%
2021/07/23	11	25.85	11	25.55	25.35	0	914	0.00%
2021/07/22	1	26.45	11	26.40	26.30	-10	909	-1.10%
2021/07/21	9	26.26	16	26.00	26.45	-7	907	-0.77%
2021/07/20	31	25.91	29	26.12	26.35	2	889	0.22%
2021/07/19	43	25.29	53	25.05	26.00	-10	821	-1.22%
2021/07/16	43	23.18	7	23.02	23.65	36	756	4.76%
2021/07/13	4.5	21.99	0	0.00	21.70	4.5	918	0.49%
2021/07/12	1	21.50	4	21.54	21.90	-3	985	-0.30%
2021/07/06	2	21.15	0	0.00	21.15	2	1,093	0.18%
2021/07/05	0	0.00	5	21.20	21.30	-5	1,092	-0.46%
2021/07/02	0	0.00	4	21.60	20.85	-4	1,097	-0.36%
2021/07/01	0.1	21.00	10	20.75	20.70	-9.9	1,106	-0.90%
2021/06/30	0	0.00	1	20.95	21.05	-1	1,110	-0.09%
2021/06/29	1	20.81	0	0.00	20.90	1	1,114	0.09%
2021/06/28	3	21.13	0	0.00	21.05	3	1,116	0.27%
2021/06/22	0.1	21.00	0	0.00	20.70	0.1	1,125	0.01%
2021/06/21	7	21.03	0	0.00	20.90	7	1,127	0.62%
2021/06/18	5	22.00	0	0.00	21.90	5	1,137	0.44%
2021/06/16	1	21.90	1	21.80	21.80	0	1,137	0.00%
2021/06/15	2	21.93	0	0.00	22.00	2	1,135	0.18%
2021/06/11	1	22.05	0	0.00	21.95	1	1,133	0.09%
2021/06/09	4	21.63	0	0.00	21.20	4	1,128	0.35%
2021/06/03	0	0.00	6	21.83	21.85	-6	1,119	-0.54%
2021/06/02	3.1	22.05	0	0.00	21.75	3.1	1,118	0.27%
2021/06/01	7	22.20	0	0.00	22.35	7	1,117	0.63%
2021/05/31	0	0.00	5	21.85	21.90	-5	1,109	-0.45%
2021/05/28	0	0.00	3	22.00	22.00	-3	1,106	-0.27%
2021/05/26	1	21.90	1	21.70	21.85	0	1,100	0.00%
2021/05/25	4.1	21.54	6	21.70	21.40	-1.9	1,096	-0.17%
2021/05/24	4	21.95	0	0.00	21.95	4	1,090	0.37%
2021/05/21	7	21.46	0	0.00	21.50	7	1,083	0.65%
2021/05/20	4	21.43	2	21.00	20.60	2	1,076	0.19%
2021/05/19	3	20.15	0	0.00	19.95	3	1,064	0.28%
2021/05/18	0.1	19.78	0	0.00	19.80	0.1	1,059	0.01%
2021/05/17	1.5	18.26	1	18.50	18.00	0.5	1,051	0.04%
2021/05/14	0.1	19.80	2	19.75	19.50	-1.9	1,041	-0.18%
2021/05/13	2.1	18.50	0	0.00	19.20	2.1	1,034	0.20%
2021/05/12	1.2	19.17	3	19.55	19.10	-1.9	1,020	-0.18%
2021/05/11	8.1	21.38	1	20.95	21.10	7.1	995	0.71%
2021/05/10	5	23.20	5	22.75	22.95	0	961	0.00%
2021/05/07	5	22.60	6	22.88	22.90	-1	941	-0.11%
2021/05/06	6	22.79	5	22.75	22.25	1	921	0.11%
2021/05/05	9	22.79	8	22.68	22.45	1	899	0.11%
2021/05/04	6	25.76	11	25.20	23.80	-5	862	-0.58%
2021/05/03	0	0.00	1	26.60	26.40	-1	804	-0.12%
2021/04/29	7	26.09	6	26.08	26.05	1	782	0.13%
2021/04/28	1	27.05	1	27.05	26.80	0	758	0.00%
2021/04/27	5	27.05	28	26.75	26.80	-23	738	-3.12%
2021/04/26	11	27.93	6	27.58	27.20	5	714	0.70%
2021/04/23	14	27.45	11	28.17	28.45	3	679	0.44%
2021/04/22	19	28.00	17	27.61	26.60	2	659	0.30%
2021/04/21	22	30.20	12	29.54	29.00	10	620	1.62%
2021/04/20	92	32.38	15	32.49	32.00	77	547	14.05%
2021/04/19	5	30.80	5.1	31.45	31.45	-0.1	499	-0.02%
2021/04/16	12	28.93	15	29.67	29.65	-3	428	-0.70%
2021/04/15	15	26.40	9	28.33	28.35	6	355	1.69%
2021/04/14	12	25.79	10	25.80	25.80	2	319	0.63%
2021/04/13	20	26.56	12	26.42	26.20	8	299	2.67%
2021/04/12	2	25.65	1	25.65	25.65	1	256	0.39%
2021/04/09	5	23.20	5	23.35	23.35	0	238	0.00%
2021/04/08	4.1	23.65	0.1	23.66	23.70	4	234	1.69%
2021/04/06	0	23.20	0	0.00	22.70	0	216	0.01%
2021/04/01	0	0.00	1	22.25	22.35	-1	212	-0.47%
2021/03/26	0	0.00	1	21.85	21.95	-1	201	-0.50%
2021/03/25	1	22.05	0	0.00	21.90	1	198	0.50%
2021/03/23	0	0.00	2.1	22.72	23.05	-2.1	197	-1.05%
2021/03/22	2	21.95	0	0.00	21.85	2	183	1.09%
2021/03/16	1	22.00	0	0.00	21.60	1	194	0.51%
2021/02/05	0	0.00	1	21.60	21.60	-1	269	-0.37%
2021/02/03	1	21.40	0	0.00	21.40	1	266	0.37%
2021/01/19	0	0.00	1	22.00	22.10	-1	303	-0.33%
2021/01/12	1	23.00	4	22.91	23.00	-3	282	-1.06%
2020/12/30	1	22.00	0	0.00	22.20	1	258	0.39%
2020/12/24	1	21.90	0	0.00	21.85	1	258	0.39%
2020/12/21	0	22.65	0	0.00	21.85	0	262	0.01%
2020/11/26	0	0.00	1	24.50	24.30	-1	192	-0.52%
2020/11/10	0	0.00	1	21.95	21.80	-1	201	-0.50%
2020/11/06	0	0.00	16	22.95	21.50	-16	204	-7.82%
2020/10/08	0	21.60	0	0.00	21.60	0	215	0.01%
2020/10/07	1	21.50	0	0.00	21.55	1	216	0.46%
2020/09/22	1	21.70	0	0.00	21.60	1	243	0.41%
2020/09/21	3	22.25	0	0.00	22.20	3	242	1.24%
2020/09/14	0	0.00	2	22.20	22.25	-2	337	-0.59%
2020/09/11	3	21.87	0	0.00	21.90	3	338	0.89%
2020/09/10	2	22.35	8	22.80	22.30	-6	340	-1.76%
2020/09/07	11	22.45	2	22.50	22.40	9	349	2.57%
2020/09/03	1	22.85	0	0.00	22.75	1	358	0.28%
2020/09/01	1	22.30	0	0.00	22.35	1	358	0.28%
2020/08/28	1	22.25	0	0.00	22.35	1	354	0.28%
2020/08/27	0	0.00	0.1	22.50	22.35	-0.1	353	-0.03%
2020/08/20	2	21.15	0	0.00	20.45	2	335	0.60%
2020/08/07	3	22.87	0	0.00	22.80	3	327	0.92%
2020/08/05	2	22.93	0	0.00	23.25	2	329	0.61%
2020/08/04	1	23.00	0	0.00	23.10	1	331	0.30%
2020/07/15	0	0.00	2	24.55	24.35	-2	365	-0.55%
2020/07/08	0	0.00	5	24.45	24.30	-5	358	-1.40%
2020/07/07	10	24.05	10	24.20	24.10	0	358	0.00%
2020/07/06	5	24.05	0	0.00	24.05	5	358	1.40%
2020/06/24	2	24.35	0	0.00	23.80	2	389	0.51%
2020/06/22	0	0.00	2	23.08	23.30	-2	311	-0.64%
2020/06/19	1	23.05	6	23.53	23.05	-5	310	-1.61%
2020/06/18	3	22.28	0	0.00	22.35	3	306	0.98%
2020/06/11	3	22.93	0.5	22.80	23.00	2.5	316	0.78%
2020/06/10	1	24.10	0	0.00	24.10	1	316	0.32%
2020/05/14	1	25.80	1	24.35	24.55	0	338	0.00%
2020/05/12	0	25.30	0	0.00	25.10	0	332	0.01%
2020/05/11	0	25.40	0	0.00	25.35	0	330	0.01%
2020/05/08	0	0.00	1	26.00	25.90	-1	330	-0.30%
2020/05/06	0	24.30	0	0.00	23.80	0	315	0.01%
2020/04/30	1	24.30	0	0.00	24.40	1	324	0.31%
2020/04/23	0	0.00	2	23.30	23.00	-2	397	-0.50%
2020/04/13	0	23.00	0	0.00	22.60	0	474	0.01%
2020/04/07	3	23.47	3	23.23	23.25	0	480	0.00%
2020/03/19	2	14.75	0	0.00	14.75	2	469	0.43%
2020/03/13	1	19.35	0	0.00	19.80	1	679	0.15%
2020/03/11	1	24.30	4	24.53	23.80	-3	665	-0.45%
2020/03/10	1	23.30	0	0.00	24.45	1	666	0.15%
2020/03/09	3	24.08	0	0.00	23.70	3	662	0.45%
2020/03/05	0	0.00	2	25.50	25.40	-2	659	-0.30%
2020/03/02	1	23.10	2	23.35	24.10	-1	666	-0.15%
2020/02/27	4	25.10	0	0.00	24.90	4	660	0.61%
2020/02/25	1	25.80	0	0.00	26.00	1	668	0.15%
2020/02/24	0	26.50	0	0.00	26.05	0	674	0.01%
2020/02/07	0	26.80	0	0.00	26.35	0	761	0.01%
2020/02/03	0	25.05	3	25.00	25.05	-3	762	-0.39%
2020/01/30	1	27.45	0	0.00	27.45	1	736	0.14%
2020/01/15	0	0.00	1	30.00	30.00	-1	673	-0.15%
2020/01/14	2	30.50	1	29.90	29.90	1	673	0.15%
2020/01/13	5	30.70	10	30.50	30.30	-5	669	-0.75%
2020/01/09	10	28.80	0	0.00	28.80	10	645	1.55%
2020/01/08	50	28.63	6	28.55	28.55	44	691	6.36%
2020/01/06	0	29.30	0	0.00	29.25	0	726	0.01%
2020/01/02	0	0.00	0.5	29.80	29.95	-0.5	720	-0.07%
2019/12/30	0	0.00	1	29.20	29.20	-1	739	-0.14%
2019/12/27	0	0.00	1	29.50	29.20	-1	753	-0.13%
2019/12/24	0	0.00	36	28.57	28.90	-36	758	-4.74%
2019/12/23	1	28.55	20	28.60	28.55	-19	759	-2.50%
2019/12/16	1	28.35	5	28.72	28.55	-4	778	-0.51%
2019/12/13	1	29.51	1	28.50	28.25	0	769	0.01%
2019/12/12	9	30.94	18	31.31	29.40	-9	749	-1.19%
2019/12/11	6	30.12	9.3	30.78	31.35	-3.3	618	-0.53%
2019/12/09	0	0.00	70	27.90	28.50	-70	595	-11.75%
2019/12/02	0	0.00	5	27.60	27.60	-5	931	-0.54%
2019/11/29	0	28.00	0	0.00	28.20	0	992	0.00%
2019/11/28	0	0.00	30	28.15	28.50	-30	995	-3.01%
2019/11/27	1	27.75	0	0.00	27.75	1	994	0.10%
2019/11/26	0	0.00	11	28.04	27.90	-11	993	-1.11%
2019/11/25	2	27.90	9	27.85	27.85	-7	1,002	-0.70%
2019/11/21	0.5	27.80	1	27.95	27.90	-0.5	1,000	-0.05%
2019/11/20	6	28.50	0	0.00	28.40	6	996	0.60%
2019/11/19	2	29.63	0	0.00	29.45	2	988	0.21%
2019/11/14	0	28.00	0	0.00	27.80	0	943	0.00%
2019/11/08	1	27.00	1	27.15	27.50	0	1,001	0.00%
2019/11/07	1	26.90	1	26.75	26.85	0	1,019	0.00%
2019/11/06	3	26.45	2	26.85	26.35	1	1,030	0.10%
2019/11/05	6	27.49	8	27.81	27.80	-2	1,043	-0.19%
2019/11/04	0	28.80	0	0.00	28.75	0	1,044	0.00%
2019/10/31	0.1	28.90	0	0.00	28.85	0.1	1,062	0.01%
2019/10/30	2.1	28.82	0	0.00	28.75	2.1	1,073	0.19%
2019/10/29	2	28.70	4	28.60	28.65	-2	1,086	-0.18%
2019/10/28	3	28.85	0	0.00	29.25	3	1,101	0.27%
2019/10/25	2	28.45	0	0.00	28.35	2	1,123	0.18%
2019/10/24	0	0.00	1	28.80	28.70	-1	1,190	-0.08%
2019/10/23	0	0.00	1	28.40	28.30	-1	1,221	-0.08%
2019/10/22	1	29.60	1	28.95	28.65	0	1,357	0.00%
2019/10/21	8	29.54	0	0.00	29.10	8	1,429	0.56%
2019/10/18	8	29.69	0	0.00	29.65	8	1,458	0.55%
2019/10/17	1	29.50	0	0.00	30.15	1	1,454	0.07%
2019/10/16	1	31.30	1	31.40	30.25	0	1,450	0.00%
2019/10/15	1	29.10	0	0.00	31.00	1	1,409	0.07%
2019/10/14	16	28.97	3	29.07	28.80	13	1,381	0.94%
2019/10/09	1	28.15	0	0.00	28.65	1	1,381	0.07%
2019/10/08	1	28.95	0	0.00	28.40	1	1,384	0.07%
2019/10/07	1	28.70	0	0.00	28.85	1	1,411	0.07%
2019/10/01	0	0.00	1	27.75	27.70	-1	1,410	-0.07%
2019/09/23	0	0.00	1	29.00	29.10	-1	1,407	-0.07%
2019/09/17	9	28.23	0	0.00	28.10	9	1,382	0.65%
2019/09/11	5	29.10	5	27.90	28.40	0	1,398	0.00%
2019/09/09	85	29.12	0	0.00	28.25	85	1,372	6.20%
2019/09/06	0	0.00	2	29.60	29.05	-2	1,356	-0.15%
2019/09/05	2	28.93	14.2	29.43	29.70	-12.2	1,328	-0.92%
2019/09/04	1	29.30	1	29.30	29.35	0	1,279	0.00%
2019/09/03	2	26.80	2.8	26.79	26.70	-0.8	1,178	-0.06%
2019/09/02	0	0.00	1	25.00	25.10	-1	1,128	-0.09%
2019/08/30	0	0.00	1	25.00	24.80	-1	1,153	-0.09%
2019/08/28	1	25.55	21	24.94	24.55	-20	1,208	-1.65%
2019/08/26	0	0.00	4	24.10	24.20	-4	1,241	-0.32%
2019/08/23	2	24.60	3	24.45	24.60	-1	1,270	-0.08%
2019/08/22	3	24.70	0	0.00	24.65	3	1,284	0.23%
2019/08/21	0.3	24.60	2	24.15	24.30	-1.7	1,291	-0.13%
2019/08/16	0	0.00	2	24.70	24.50	-2	1,284	-0.16%
2019/08/15	2.1	25.09	4	24.60	24.40	-1.9	1,277	-0.15%
2019/08/13	0	0.00	1	26.90	26.50	-1	1,242	-0.08%
2019/08/12	10	25.84	9	26.38	26.80	1	1,211	0.08%
2019/08/08	13	26.43	0	0.00	26.25	13	1,192	1.09%
2019/08/07	10	26.45	50	25.35	26.45	-40	1,180	-3.39%
2019/08/06	2	24.38	1	24.05	26.00	1	1,150	0.09%
2019/08/05	4	24.21	0	0.00	25.00	4	1,136	0.35%
2019/08/02	0.5	24.40	0	0.00	24.35	0.5	1,139	0.04%
2019/08/01	12	25.43	0	0.00	25.20	12	1,144	1.05%
2019/07/31	11	25.75	8	25.41	25.90	3	1,137	0.26%
2019/07/30	13	25.37	2	24.93	25.40	11	1,138	0.97%
2019/07/29	11	25.25	22	25.77	25.30	-11	1,125	-0.98%
2019/07/26	1.1	27.10	5	27.39	26.55	-3.9	1,101	-0.35%
2019/07/25	13	26.17	3	26.12	26.45	10	1,038	0.96%
2019/07/24	42	26.45	10	26.05	25.75	32	1,013	3.16%
2019/07/23	2	24.90	55	25.16	25.70	-53	880	-6.02%
2019/07/22	0	0.00	5	23.26	23.40	-5	806	-0.62%
2019/07/18	3	22.22	0	0.00	21.60	3	804	0.37%
2019/07/15	0	0.00	1	20.85	21.20	-1	853	-0.12%
2019/07/11	4	22.76	11	22.75	21.90	-7	938	-0.75%
2019/07/10	5	21.73	2	22.00	21.90	3	937	0.32%
2019/07/04	1	20.80	0	0.00	20.80	1	1,037	0.10%
2019/06/25	0	0.00	2	19.80	19.60	-2	1,053	-0.19%
2019/06/20	2	20.35	0	0.00	20.10	2	1,059	0.19%
2019/06/19	4	20.98	0	0.00	20.35	4	1,054	0.38%
2019/06/14	3	22.20	3	22.47	20.85	0	1,002	0.00%
2019/06/13	1	21.35	22	21.45	21.40	-21	956	-2.19%
2019/06/12	5	21.70	8	21.44	21.45	-3	951	-0.32%
2019/06/11	1	21.45	0	0.00	22.00	1	934	0.11%
2019/06/06	10	21.15	14	20.93	20.60	-4	881	-0.45%
2019/06/05	0	0.00	1	20.90	21.15	-1	867	-0.12%
2019/06/04	1	19.25	0	0.00	19.25	1	816	0.12%
2019/06/03	4	19.74	0	0.00	19.50	4	810	0.49%
2019/05/31	4	20.08	0	0.00	20.10	4	802	0.50%
2019/05/30	0	0.00	4	20.34	20.35	-4	758	-0.53%
2019/05/29	8	19.25	0	0.00	18.50	8	730	1.10%
2019/05/27	1	17.25	0	0.00	17.55	1	707	0.14%
2019/05/13	2	18.65	1	18.95	19.05	1	742	0.13%
2019/05/09	3	19.23	0	0.00	19.10	3	726	0.41%
2019/05/08	2	20.45	0	0.00	20.50	2	709	0.28%
2019/04/30	1	20.65	0	0.00	21.90	1	688	0.15%
2019/04/29	1	22.30	0	0.00	21.10	1	686	0.15%
2019/04/26	1	22.60	0	0.00	22.20	1	696	0.14%
2019/04/25	1	22.80	0	0.00	22.80	1	688	0.15%
2019/04/24	0	0.00	3	23.22	23.80	-3	670	-0.45%
2019/04/23	0	0.00	1	22.70	22.50	-1	654	-0.15%
2019/04/19	24	22.68	9	22.17	22.00	15	631	2.38%
2019/04/18	6	22.58	9	22.82	22.55	-3	591	-0.51%
2019/04/17	0	0.00	5	20.83	21.00	-5	547	-0.91%
2019/04/16	2	19.00	4	19.36	19.10	-2	501	-0.40%
2019/04/15	2	18.85	6	19.13	19.55	-4	471	-0.85%
2019/04/12	2	16.75	5	17.62	17.80	-3	424	-0.71%
2019/04/11	3	15.55	0	0.00	16.20	3	362	0.83%
2019/04/10	1	14.60	3	14.55	14.75	-2	335	-0.60%
2019/04/08	0	0.00	4	14.50	14.35	-4	328	-1.22%
2019/03/29	1	14.40	2	14.60	14.40	-1	331	-0.30%
2019/03/26	3	13.52	0	0.00	13.65	3	298	1.00%
2019/03/25	3	13.55	0	0.00	13.50	3	296	1.01%
2019/03/22	3	13.85	0	0.00	13.80	3	297	1.01%
2019/03/21	0	0.00	1	13.85	13.80	-1	297	-0.34%
2019/03/18	0	0.00	2	13.85	13.80	-2	308	-0.65%
2019/03/15	1	14.20	0	0.00	14.15	1	304	0.33%
2019/03/14	0	0.00	2	14.30	14.25	-2	305	-0.65%
2019/03/13	1	14.20	0	0.00	14.20	1	305	0.33%
2019/03/12	1	14.25	0	0.00	14.25	1	304	0.33%
2019/03/11	1	14.45	0	0.00	14.45	1	302	0.33%
2019/03/05	0	0.00	4	14.49	14.45	-4	288	-1.39%
2019/02/27	4	14.54	0	0.00	14.60	4	288	1.39%
2019/01/30	12	14.45	0	0.00	14.45	12	222	5.39%
2019/01/29	0	0.00	2	14.40	14.45	-2	220	-0.91%
2019/01/24	0	0.00	2	14.38	14.25	-2	211	-0.94%
2019/01/23	0	0.00	12	14.03	13.90	-12	210	-5.71%
2019/01/22	0	0.00	9	14.00	13.90	-9	207	-4.33%
2019/01/21	2	14.15	0	0.00	13.90	2	205	0.97%
2019/01/18	4	14.18	0	0.00	14.15	4	198	2.01%
2019/01/09	2	13.40	0	0.00	13.25	2	176	1.13%
2018/12/26	0	0.00	1	13.45	13.30	-1	155	-0.64%
2018/12/05	0	0.00	0.1	14.85	14.75	-0.1	98	-0.10%
2018/11/20	20	15.60	0	0.00	15.65	20	200	10.00%
2018/11/19	1	16.00	0	0.00	16.00	1	203	0.49%
2018/10/25	0	0.00	1	15.25	14.80	-1	302	-0.33%
2018/10/23	1	16.45	0	0.00	16.15	1	299	0.33%
2018/10/12	0	0.00	5	15.35	16.10	-5	292	-1.71%
2018/10/11	0	0.00	10	16.40	16.40	-10	291	-3.44%
2018/10/09	0	0.00	1	18.20	18.20	-1	286	-0.35%
2018/10/05	0	0.00	2	18.85	18.30	-2	285	-0.70%
2018/10/04	1	19.15	0	0.00	18.95	1	283	0.35%
2018/10/03	0	0.00	1	19.45	19.30	-1	283	-0.35%
2018/09/17	3	19.90	0	0.00	19.65	3	281	1.07%
2018/09/11	0.1	19.60	0	0.00	19.60	0.1	284	0.04%
2018/09/10	22	18.89	1	18.85	19.25	21	283	7.40%
2018/09/07	1	20.75	0	0.00	20.20	1	278	0.36%
2018/09/06	10	20.80	1	20.55	20.55	9	273	3.29%
2018/09/05	2	21.60	0	0.00	21.35	2	269	0.74%
2018/09/04	1	22.10	0	0.00	22.10	1	266	0.37%
2018/09/03	1	22.25	0	0.00	21.75	1	264	0.38%
2018/08/31	1	22.85	0	0.00	23.00	1	271	0.37%
2018/08/30	10	23.20	0	0.00	23.20	10	286	3.50%
2018/08/29	1	21.85	0	0.00	21.55	1	265	0.38%
2018/08/28	2	23.75	4	23.36	22.15	-2	258	-0.77%
2018/08/23	3	20.93	0	0.00	20.25	3	198	1.51%
2018/08/22	2	23.10	0	0.00	21.85	2	186	1.07%
2018/08/02	1	18.90	0	0.00	18.60	1	97	1.03%
2018/06/08	2	21.00	2	22.35	20.90	0	108	0.00%
2018/05/11	2	21.10	0	0.00	21.15	2	69	2.88%
2018/05/03	4	18.78	0	0.00	18.95	4	52	7.55%
2018/04/24	9	19.53	2	19.68	19.35	7	53	13.14%
2018/04/23	1	19.85	0	0.00	19.85	1	52	1.89%
2018/03/26	0	0.00	1	22.45	22.50	-1	57	-1.75%
2018/03/23	1	22.50	0	0.00	22.45	1	57	1.75%
2018/03/06	1	23.10	0	0.00	23.00	1	65	1.53%
2018/02/09	1	23.50	0	0.00	24.30	1	67	1.48%
2018/02/06	0	0.00	1	24.80	24.05	-1	66	-1.50%
2018/01/11	0	0.00	18	27.09	26.60	-18	65	-27.34%
2018/01/10	0	0.00	7	26.98	26.65	-7	63	-10.94%
2018/01/03	0	0.00	1	25.30	25.40	-1	70	-1.42%