伍豐 (8076)-凱基-城中券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
29.60
漲跌
▲0.85
漲幅
+2.96%
成交量
1,428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: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

伍豐 (8076)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/05/03	5	29.45	4.3	28.88	29.60	0.8	644	0.12%
2024/04/26	0	0.00	3	28.15	28.15	-3	631	-0.48%
2024/04/25	1	28.05	0	0.00	27.95	1	635	0.16%
2024/04/24	2	28.20	2	28.23	28.20	0	642	0.00%
2024/04/23	2	27.95	0	0.00	27.90	2	648	0.31%
2024/04/17	0	28.25	0	0.00	28.60	0	652	0.00%
2024/04/16	0	28.25	0	0.00	28.25	0	654	0.00%
2024/04/15	5	29.00	0	0.00	29.05	5	652	0.77%
2024/04/12	0	0.00	2	29.25	29.40	-2	654	-0.31%
2024/04/11	1	28.75	0	0.00	28.90	1	641	0.16%
2024/04/10	1.3	28.74	0	0.00	28.75	1.3	645	0.20%
2024/04/08	0.1	28.30	0	0.00	28.25	0.1	656	0.01%
2024/04/03	0.2	28.35	0	0.00	28.25	0.2	660	0.03%
2024/03/29	0.1	28.55	0	28.50	28.50	0.1	683	0.01%
2024/03/28	2.1	28.56	0	0.00	28.60	2.1	698	0.29%
2024/03/27	0.1	28.80	0	0.00	28.80	0.1	695	0.01%
2024/03/26	2.7	28.79	0	0.00	28.55	2.7	697	0.38%
2024/03/25	1.2	29.30	0	0.00	29.05	1.2	705	0.17%
2024/03/21	1	28.75	0	0.00	28.85	1	731	0.14%
2024/03/20	2.1	28.60	0	0.00	28.50	2.1	733	0.28%
2024/03/18	1	28.60	0	0.00	28.55	1	732	0.14%
2024/03/15	2.4	29.40	0.8	29.50	29.05	1.5	729	0.21%
2024/03/14	0.1	29.90	0	0.00	29.90	0.1	727	0.01%
2024/03/13	4.6	29.92	0	0.00	30.00	4.6	732	0.63%
2024/03/12	0	0.00	4.1	30.52	30.40	-4.1	732	-0.55%
2024/03/11	14	30.20	1	29.90	30.20	13	729	1.78%
2024/03/08	5.1	29.66	0	0.00	29.40	5.1	731	0.69%
2024/03/07	0.1	30.54	0.1	31.50	30.30	0	720	0.00%
2024/03/06	0	0.00	7	31.50	30.90	-7	687	-1.02%
2024/03/05	0	0.00	2	31.00	30.65	-2	665	-0.30%
2024/03/04	0.1	30.37	0	0.00	30.45	0.1	650	0.01%
2024/03/01	0	30.20	0	0.00	30.35	0	648	0.01%
2024/02/29	0	0.00	1	30.15	30.40	-1	657	-0.15%
2024/02/27	0	30.10	0	0.00	30.00	0	656	0.00%
2024/02/22	0	0.00	2	30.60	30.50	-2	660	-0.30%
2024/02/16	0	0.00	1	29.75	30.10	-1	667	-0.15%
2024/02/05	2	29.23	0	0.00	29.30	2	733	0.27%
2024/01/31	8	29.86	0	0.00	29.70	8	756	1.06%
2024/01/30	41	30.02	3	30.05	29.90	38	758	5.01%
2024/01/22	17	29.97	0	0.00	29.95	17	811	2.10%
2024/01/19	11	29.83	0	30.00	29.80	11	809	1.35%
2024/01/18	0	29.45	0	0.00	29.45	0	810	0.00%
2024/01/12	0	30.40	0	0.00	30.15	0	825	0.00%
2024/01/10	2	30.35	0	0.00	30.35	2	827	0.24%
2024/01/09	2.1	30.67	0	0.00	30.60	2.1	841	0.25%
2024/01/08	0	0.00	60	31.15	31.05	-60	865	-6.93%
2024/01/05	0	0.00	90	31.17	31.05	-90	912	-9.87%
2024/01/04	0.2	31.15	80	31.12	31.05	-79.8	937	-8.51%
2024/01/02	0	0.00	1.1	31.85	31.75	-1.1	974	-0.11%
2023/12/29	0	0.00	2	31.50	31.45	-2	969	-0.21%
2023/12/26	1	31.50	0.1	31.75	31.25	1	964	0.10%
2023/12/25	11	30.95	11	31.35	31.50	0	943	0.00%
2023/12/20	0	0.00	0.2	31.41	31.25	-0.2	924	-0.02%
2023/12/19	0	0.00	10	31.30	30.70	-10	913	-1.09%
2023/12/15	0	0.00	2	31.00	30.85	-2	904	-0.22%
2023/12/14	1	30.45	0	0.00	30.45	1	905	0.11%
2023/12/12	21.1	30.30	0	0.00	30.40	21.1	916	2.30%
2023/12/11	3.2	30.52	0	0.00	30.40	3.2	920	0.35%
2023/12/08	3	31.13	0	0.00	31.15	3	923	0.32%
2023/12/07	1	31.15	0	0.00	31.10	1	1,004	0.10%
2023/12/05	0	0.00	10	31.30	31.50	-10	1,015	-0.98%
2023/11/30	1	31.15	20	31.26	31.15	-19	1,024	-1.85%
2023/11/24	1.5	31.20	0	0.00	31.10	1.5	1,020	0.15%
2023/11/22	0	0.00	2	31.30	31.30	-2	1,041	-0.19%
2023/11/20	12.1	30.99	0	0.00	30.90	12.1	1,051	1.15%
2023/11/17	0	0.00	1	31.05	30.85	-1	1,053	-0.09%
2023/11/16	0.1	30.72	1	31.10	31.10	-0.9	1,067	-0.08%
2023/11/15	11.1	30.25	0	0.00	30.25	11.1	1,070	1.04%
2023/11/14	2.1	30.31	0	30.45	30.30	2.1	1,067	0.19%
2023/11/13	32.2	30.73	6	31.80	30.55	26.2	1,064	2.46%
2023/11/10	2	32.35	0.8	32.35	32.30	1.2	1,019	0.12%
2023/11/09	1	32.65	0	0.00	32.55	1	1,024	0.10%
2023/11/08	71	33.43	6	33.46	33.05	65	1,047	6.20%
2023/11/07	35	33.00	2	33.05	33.05	33	1,065	3.10%
2023/11/06	96	32.95	5	32.95	33.15	91	1,089	8.35%
2023/11/03	3	33.15	0.1	33.15	32.80	3	1,105	0.27%
2023/11/02	0	0.00	2	32.85	32.60	-2	1,101	-0.18%
2023/11/01	0	0.00	0.1	32.75	32.60	-0.1	1,105	-0.01%
2023/10/31	1	32.45	2.1	33.15	32.20	-1.1	1,113	-0.10%
2023/10/30	1	32.40	2.1	32.64	32.75	-1.1	1,130	-0.10%
2023/10/27	2.1	31.88	1	32.00	31.85	1.1	1,141	0.09%
2023/10/25	0	0.00	0.1	32.68	32.50	-0.1	1,177	-0.01%
2023/10/24	2	31.90	3	32.13	32.30	-1	1,193	-0.08%
2023/10/23	2	31.35	2	31.60	31.55	0	1,200	0.00%
2023/10/20	1.2	31.57	1	31.75	31.50	0.2	1,223	0.02%
2023/10/19	7	32.00	0	0.00	32.25	7	1,247	0.56%
2023/10/18	3	32.90	1	32.50	32.25	2	1,277	0.16%
2023/10/16	7	33.76	5	33.46	32.85	2	1,321	0.15%
2023/10/13	1	33.85	2.1	34.06	33.95	-1.1	1,392	-0.08%
2023/10/12	0.3	33.00	4.1	33.30	33.15	-3.8	1,381	-0.27%
2023/10/11	7	32.48	1	33.25	32.50	6	1,384	0.43%
2023/10/06	1	32.55	5.1	32.60	32.25	-4.1	1,401	-0.29%
2023/10/05	0.1	31.50	1	31.15	31.75	-0.9	1,434	-0.06%
2023/10/04	1	30.95	0.1	31.50	31.05	0.9	1,461	0.06%
2023/10/03	1	31.60	1	31.80	31.50	0	1,513	0.00%
2023/09/28	0	0.00	1	31.20	31.15	-1	1,709	-0.06%
2023/09/27	1	31.15	0	0.00	30.80	1	1,784	0.06%
2023/09/26	1	31.00	0	0.00	31.00	1	1,837	0.05%
2023/09/21	5	31.06	0	0.00	30.90	5	1,991	0.25%
2023/09/19	2	32.20	0	0.00	31.90	2	2,157	0.09%
2023/09/18	2	32.60	1	32.30	32.40	1	2,271	0.04%
2023/09/15	0	0.00	1	32.45	32.35	-1	2,374	-0.04%
2023/09/14	0	0.00	1	32.80	32.70	-1	2,669	-0.04%
2023/09/13	1	32.40	1	32.35	32.55	0	2,727	0.00%
2023/09/12	2	32.35	13	32.72	32.80	-11	2,886	-0.38%
2023/09/11	1	31.05	21	30.94	31.00	-20	3,429	-0.58%
2023/09/08	1	31.05	0	0.00	30.85	1	3,845	0.03%
2023/09/07	1	31.00	0	0.00	31.00	1	3,907	0.03%
2023/09/06	29	31.42	1	31.75	31.45	28	4,008	0.70%
2023/09/05	1	31.20	1	31.35	31.35	0	4,084	0.00%
2023/09/04	0.1	30.90	0	0.00	31.00	0.1	4,159	0.00%
2023/09/01	4	31.36	0	0.00	31.20	4	4,376	0.09%
2023/08/29	0.1	30.85	0	0.00	31.00	0.1	4,524	0.00%
2023/08/28	1	32.30	2	32.63	32.20	-1	4,593	-0.02%
2023/08/24	1	32.45	0	0.00	32.45	1	4,713	0.02%
2023/08/22	0	0.00	2	32.80	32.70	-2	4,820	-0.04%
2023/08/17	2	32.78	0	0.00	32.75	2	5,326	0.04%
2023/08/16	1	31.65	1	32.20	32.00	0	5,377	0.00%
2023/08/14	0	0.00	1	31.70	32.00	-1	5,855	-0.02%
2023/08/11	2	32.35	2	32.88	32.50	0	5,981	0.00%
2023/08/09	3	33.95	0	0.00	33.65	3	6,880	0.04%
2023/08/07	2	34.25	2	34.75	34.85	0	7,044	0.00%
2023/08/04	1	34.50	0	0.00	34.45	1	7,045	0.01%
2023/08/01	4	35.05	0	0.00	35.20	4	7,021	0.06%
2023/07/28	1	35.35	0	0.00	35.25	1	6,995	0.01%
2023/07/27	2	35.70	0	0.00	35.85	2	6,993	0.03%
2023/07/26	0	0.00	1	35.20	35.10	-1	6,977	-0.01%
2023/07/21	1	35.35	0	0.00	35.10	1	6,905	0.01%
2023/07/19	2	35.20	10	36.00	35.10	-8	6,859	-0.12%
2023/07/18	22	36.70	0	0.00	35.60	22	6,827	0.32%
2023/07/17	10	37.42	11	37.76	37.50	-1	6,729	-0.01%
2023/07/14	0	0.00	2	36.95	37.00	-2	6,694	-0.03%
2023/07/13	4	36.81	18	37.14	36.55	-14	6,669	-0.21%
2023/07/12	19	36.81	0	0.00	36.40	19	6,632	0.29%
2023/07/11	6	38.01	21.2	37.54	37.45	-15.2	6,574	-0.23%
2023/07/10	6	37.05	5	37.79	37.00	1	6,548	0.02%
2023/07/07	20	37.94	4	37.63	37.70	16	6,505	0.25%
2023/07/06	3	39.25	23.1	39.82	38.85	-20.1	6,379	-0.31%
2023/07/05	7.1	39.54	5.1	39.72	39.05	2	6,307	0.03%
2023/07/04	1.2	38.63	57	38.72	38.90	-55.8	6,236	-0.89%
2023/07/03	4.1	38.41	3	39.10	39.00	1.1	6,184	0.02%
2023/06/30	52.1	37.93	0	0.00	38.25	52.1	6,105	0.85%
2023/06/29	27.1	38.07	62	38.29	38.15	-35	6,070	-0.58%
2023/06/28	10	37.81	56	39.01	37.60	-46	6,022	-0.76%
2023/06/27	9.4	38.77	8	39.46	38.45	1.4	5,949	0.02%
2023/06/26	6.1	40.18	102.1	38.95	40.20	-96	5,836	-1.64%	大賣/
2023/06/21	35.2	39.34	31	39.65	39.45	4.2	5,715	0.07%
2023/06/20	9.1	39.53	34.1	39.81	39.50	-25.1	5,611	-0.45%
2023/06/19	9.5	37.62	15	38.00	37.70	-5.5	5,303	-0.10%
2023/06/16	47.3	38.09	23	38.25	37.60	24.3	5,235	0.46%
2023/06/15	33.9	39.66	21.1	39.79	39.40	12.8	5,054	0.25%
2023/06/14	2	38.30	32.3	38.09	38.60	-30.3	4,429	-0.68%
2023/06/13	5	35.00	0	0.00	35.10	5	4,017	0.12%
2023/06/12	6.1	36.02	6.1	35.96	35.50	0	3,962	0.00%
2023/06/09	45	35.45	39	35.84	35.35	6	3,889	0.15%
2023/06/08	38.3	34.94	25	35.10	35.00	13.3	3,810	0.35%
2023/06/07	12	36.30	13.1	36.53	35.70	-1.1	3,757	-0.03%
2023/06/06	12	34.80	1	34.80	34.35	11	3,562	0.31%
2023/06/05	38	35.02	0	0.00	34.50	38	3,521	1.08%
2023/06/02	150.1	35.07	1.1	35.46	35.05	149.1	3,480	4.28%	大買/鉅額交易
2023/06/01	0	0.00	0	35.75	35.15	0	3,465	0.00%
2023/05/31	0	0.00	10	34.70	34.65	-10	3,394	-0.29%
2023/05/30	12.1	34.73	1	36.30	34.65	11.1	3,362	0.33%
2023/05/29	11	35.35	13	34.88	35.45	-2	3,250	-0.06%
2023/05/26	16.4	34.37	15	35.50	34.35	1.4	3,205	0.04%
2023/05/25	32	35.20	32	35.80	35.20	0	3,155	0.00%
2023/05/24	0	0.00	0	36.15	35.80	0	3,095	0.00%
2023/05/23	8	35.96	9	35.85	36.00	-1	2,904	-0.03%
2023/05/22	7	34.10	8	33.33	34.10	-1	2,657	-0.04%
2023/05/19	22	33.32	20	34.80	33.30	2	2,594	0.08%
2023/05/18	31	35.07	31	34.60	35.10	0	2,407	0.00%
2023/05/17	17	33.95	18	34.36	33.95	-1	2,121	-0.05%
2023/05/16	23	34.38	25	34.05	34.40	-2	1,966	-0.10%
2023/05/15	25	31.74	49.1	32.26	33.40	-24.1	1,382	-1.74%
2023/05/12	12.1	29.99	23.6	31.04	30.40	-11.5	1,019	-1.13%
2023/05/10	0	0.00	2	29.60	29.85	-2	830	-0.24%
2023/05/09	0	0.00	4	29.51	29.45	-4	835	-0.48%
2023/05/08	3	29.75	3	29.77	29.65	0	838	0.00%
2023/05/05	0	0.00	2	29.50	29.40	-2	830	-0.24%
2023/05/04	0	0.00	0.3	29.25	29.20	-0.3	838	-0.03%
2023/05/03	2	29.00	13	29.16	29.25	-11	844	-1.30%
2023/04/28	0.1	28.20	0	0.00	28.65	0.1	843	0.01%
2023/04/27	10	27.90	0	0.00	27.90	10	839	1.19%
2023/04/25	0.1	27.85	2	27.85	27.90	-2	851	-0.23%
2023/04/21	2	28.18	1	28.20	28.00	1	865	0.12%
2023/04/18	1	29.30	0	0.00	29.05	1	850	0.12%
2023/04/17	1	29.30	0	0.00	29.30	1	851	0.12%
2023/04/14	0	0.00	1	29.00	29.05	-1	853	-0.12%
2023/04/13	1	29.30	0	0.00	28.85	1	852	0.12%
2023/04/12	0	0.00	1	29.10	29.25	-1	844	-0.12%
2023/04/10	1	28.75	0	0.00	28.80	1	849	0.12%
2023/04/07	1	28.55	0	0.00	28.45	1	853	0.12%
2023/03/30	0	0.00	1	28.65	28.60	-1	859	-0.12%
2023/03/29	4	28.43	0	0.00	28.50	4	866	0.46%
2023/03/28	1.1	28.79	0	0.00	28.50	1.1	883	0.12%
2023/03/27	2	29.00	0	0.00	28.95	2	884	0.23%
2023/03/24	1	29.05	0	0.00	29.00	1	894	0.11%
2023/03/23	3	28.88	1	28.90	28.95	2	901	0.22%
2023/03/21	1	28.70	1.1	28.90	28.85	-0.1	950	-0.01%
2023/03/20	1.1	28.27	0.2	29.80	28.55	0.9	987	0.10%
2023/03/17	0.2	28.45	0	0.00	28.40	0.2	1,048	0.01%
2023/03/14	5	29.08	0	0.00	28.80	5	1,305	0.38%
2023/03/13	1.1	29.55	0	0.00	29.50	1.1	1,334	0.08%
2023/03/10	2.1	30.21	0	0.00	30.00	2.1	1,317	0.16%
2023/03/09	0	0.00	0.1	31.00	30.85	-0.1	1,304	-0.01%
2023/03/08	0.1	30.40	0	0.00	30.55	0.1	1,304	0.01%
2023/03/07	0	0.00	1	30.65	30.60	-1	1,313	-0.08%
2023/03/06	1	29.90	4.1	30.94	30.70	-3.1	1,306	-0.24%
2023/03/03	1	29.55	0	0.00	29.55	1	1,266	0.08%
2023/03/01	1	29.60	0	0.00	29.45	1	1,265	0.08%
2023/02/23	1	30.40	0.9	30.59	30.30	0.1	1,285	0.00%
2023/02/22	0.1	30.10	1	30.00	30.40	-0.9	1,294	-0.07%
2023/02/20	2	30.45	3.2	30.44	30.25	-1.2	1,310	-0.09%
2023/02/17	1	29.50	0.7	29.70	29.60	0.3	1,291	0.03%
2023/02/16	0.8	29.60	0.8	29.70	29.60	0	1,299	0.00%
2023/02/15	0	0.00	3	29.77	29.80	-3	1,309	-0.23%
2023/02/14	2	29.15	2	29.10	29.30	0	1,324	0.00%
2023/02/13	0.6	28.90	1	29.05	29.00	-0.4	1,328	-0.03%
2023/02/10	1	29.00	0	0.00	28.85	1	1,334	0.07%
2023/02/08	1	29.55	2	29.65	29.75	-1	1,329	-0.08%
2023/02/07	0	0.00	1	29.85	29.70	-1	1,323	-0.08%
2023/02/06	0	0.00	12.2	29.67	29.80	-12.2	1,308	-0.93%
2023/02/03	3.2	29.31	1	29.70	29.20	2.2	1,297	0.17%
2023/02/02	0	29.50	0.3	29.50	29.45	-0.3	1,290	-0.02%
2023/02/01	3	29.20	1	29.35	29.15	2	1,275	0.16%
2023/01/30	1	28.55	0	0.00	28.60	1	1,258	0.08%
2023/01/17	0	0.00	2	28.40	28.30	-2	1,255	-0.16%
2023/01/13	1.4	28.20	0	0.00	27.75	1.4	1,253	0.11%
2023/01/12	0.1	28.25	0.3	29.00	28.10	-0.3	1,254	-0.02%
2023/01/11	0	0.00	1	29.00	28.60	-1	1,250	-0.08%
2023/01/09	1.1	28.15	0	0.00	28.25	1.1	1,244	0.09%
2023/01/06	1	28.10	0	0.00	28.00	1	1,249	0.08%
2023/01/04	0.3	28.28	0	0.00	28.40	0.3	1,278	0.02%
2022/12/29	0	0.00	2	27.75	27.80	-2	1,300	-0.15%
2022/12/28	1	28.55	6	28.34	27.80	-5	1,307	-0.38%
2022/12/27	0	0.00	5	28.15	27.95	-5	1,299	-0.38%
2022/12/20	2	27.40	0	0.00	27.25	2	1,345	0.15%
2022/12/15	1	28.15	0	0.00	28.10	1	1,369	0.07%
2022/12/14	2	28.23	0	0.00	28.30	2	1,386	0.14%
2022/12/13	12	27.99	1	28.50	27.85	11	1,383	0.79%
2022/12/12	3	29.05	7	28.99	28.65	-4	1,351	-0.30%
2022/12/09	5	31.43	5	31.17	30.40	0	1,332	0.00%
2022/12/08	3	31.92	1	31.55	31.95	2	1,295	0.15%
2022/12/06	4	31.31	4	31.24	31.80	0	1,182	0.00%
2022/12/05	3	30.75	2	31.03	30.75	1	1,073	0.09%
2022/12/02	1	29.15	0	0.00	29.30	1	1,047	0.10%
2022/12/01	3	29.17	0	0.00	29.00	3	1,066	0.28%
2022/11/29	0	0.00	2	28.75	29.50	-2	1,177	-0.17%
2022/11/24	0	28.80	0	0.00	28.65	0	1,632	0.00%
2022/11/22	2	28.65	0.2	28.85	28.70	1.8	1,770	0.10%
2022/11/21	1	29.80	3	29.88	29.45	-2	1,786	-0.11%
2022/11/18	8	29.53	13	29.37	29.40	-5	1,784	-0.28%
2022/11/17	0	0.00	6	29.04	29.35	-6	1,782	-0.34%
2022/11/16	0.2	28.50	0	0.00	28.65	0.2	1,764	0.01%
2022/11/14	5	28.00	0	0.00	28.05	5	1,761	0.28%
2022/11/11	4	28.95	4	27.80	27.80	0	1,758	0.00%
2022/11/10	10.2	27.50	12.2	27.87	27.90	-2	1,772	-0.11%
2022/11/09	1	26.55	0	0.00	26.50	1	1,777	0.06%
2022/11/08	4	26.51	0	0.00	26.10	4	1,786	0.22%
2022/11/07	10	26.50	0.1	26.65	26.55	10	1,793	0.55%
2022/11/04	0.1	26.00	0	0.00	25.95	0.1	1,816	0.01%
2022/11/03	2	25.70	1.1	26.00	25.75	0.9	1,834	0.05%
2022/11/02	1	25.70	1	25.90	25.70	0	1,844	0.00%
2022/11/01	0	0.00	0.2	25.60	25.50	-0.2	1,871	-0.01%
2022/10/28	1	24.70	0	0.00	24.55	1	1,950	0.05%
2022/10/24	11	25.32	1	25.65	25.25	10	2,142	0.47%
2022/10/21	2	25.20	0.8	25.50	25.15	1.2	2,158	0.06%
2022/10/20	2	25.45	1	25.60	25.50	1	2,189	0.05%
2022/10/19	1	25.95	1	26.13	26.00	0	2,191	0.00%
2022/10/18	1	26.15	0.4	26.50	26.15	0.6	2,198	0.03%
2022/10/17	1	25.15	1.1	25.78	25.95	-0.1	2,232	-0.01%
2022/10/14	3.6	26.16	1	26.37	26.00	2.5	2,243	0.11%
2022/10/13	4	25.93	1	26.50	25.35	3	2,289	0.13%
2022/10/12	0	0.00	0	27.05	27.15	0	2,343	0.00%
2022/10/11	6	27.03	1.2	27.41	27.05	4.8	2,413	0.20%
2022/10/07	1	28.65	0	0.00	28.95	1	2,416	0.04%
2022/10/06	0	0.00	0.4	31.20	28.70	-0.4	2,423	-0.02%
2022/10/05	0.1	28.70	0	0.00	28.45	0.1	2,440	0.00%
2022/09/30	0.1	27.38	0	0.00	28.15	0.1	2,438	0.00%
2022/09/29	1	28.15	0	28.35	27.90	1	2,432	0.04%
2022/09/28	3	27.70	0	0.00	27.45	3	2,424	0.12%
2022/09/27	0	28.25	0	28.79	28.85	0	2,409	0.00%
2022/09/26	1	28.50	1	28.00	28.20	0	2,398	0.00%
2022/09/23	0	29.75	0	30.25	29.35	0	2,380	0.00%
2022/09/22	1.1	29.40	0	30.26	30.10	1	2,367	0.04%
2022/09/21	9.1	29.86	0	29.90	29.70	9.1	2,355	0.39%
2022/09/20	1	30.60	0	0.00	30.30	1	2,332	0.04%
2022/09/19	1	30.35	0	0.00	30.40	1	2,327	0.04%
2022/09/16	12	30.85	0	0.00	30.80	12	2,315	0.52%
2022/09/15	3.1	31.78	0	0.00	31.25	3.1	2,297	0.13%
2022/09/14	3.1	31.75	0	0.00	31.85	3.1	2,281	0.13%
2022/09/13	0	0.00	0	33.50	32.45	0	2,265	0.00%
2022/09/12	1	32.35	6	32.75	32.40	-5	2,240	-0.22%
2022/09/08	1	32.50	0	0.00	32.65	1	2,228	0.04%
2022/09/06	0	33.90	0	0.00	33.35	0	2,176	0.00%
2022/09/05	0.1	35.50	0	0.00	34.60	0.1	2,114	0.01%
2022/09/01	5	34.80	11.2	34.75	35.25	-6.2	1,919	-0.32%
2022/08/31	4	34.20	1.1	34.46	34.60	2.9	1,803	0.16%
2022/08/30	7	32.49	7.1	32.74	32.70	-0.1	1,596	0.00%
2022/08/29	6.1	32.95	2.1	33.00	33.25	4	1,504	0.26%
2022/08/26	0	0.00	0	32.95	33.05	0	1,532	0.00%
2022/08/25	5	32.55	0	0.00	32.40	5	1,518	0.33%
2022/08/24	0	32.65	0.2	32.59	32.40	-0.2	1,513	-0.01%
2022/08/22	1	31.80	0	0.00	31.80	1	1,497	0.07%
2022/08/19	2.1	31.99	0	0.00	31.85	2.1	1,501	0.14%
2022/08/17	1.1	32.20	0.1	32.00	32.10	1	1,537	0.07%
2022/08/16	2	32.78	2.1	32.70	32.80	-0.1	1,506	-0.01%
2022/08/15	0	0.00	0.1	32.25	32.15	-0.1	1,473	-0.01%
2022/08/12	2	31.70	0	0.00	31.75	2	1,472	0.14%
2022/08/11	6.1	31.95	0	0.00	31.95	6.1	1,480	0.41%
2022/08/10	2	32.33	2.1	32.25	32.30	-0.1	1,453	-0.01%
2022/08/08	0.1	31.75	1	31.65	31.60	-0.9	1,442	-0.06%
2022/08/05	2	32.05	3.1	32.26	32.40	-1.1	1,415	-0.08%
2022/08/04	4	30.93	4	30.91	31.20	0	1,372	0.00%
2022/08/03	4.1	31.57	2.2	32.01	30.80	2	1,349	0.14%
2022/07/29	1	31.05	0.1	31.50	31.40	1	1,160	0.08%
2022/07/28	5.1	31.60	2.1	31.85	31.10	3.1	1,149	0.27%
2022/07/27	3	31.82	2.1	31.52	31.80	1	1,131	0.08%
2022/07/22	0.1	31.00	0	0.00	30.45	0.1	1,077	0.00%
2022/07/21	1.1	31.45	1.1	31.58	31.40	0	1,043	0.00%
2022/07/20	0.1	31.75	3.1	32.00	31.30	-3	1,017	-0.29%
2022/07/19	1	31.80	2	31.70	31.60	-1	970	-0.10%
2022/07/18	1	31.60	12.1	31.26	31.75	-11.1	888	-1.25%
2022/07/15	2	30.20	1	30.10	29.95	1	810	0.12%
2022/07/14	1	28.90	1	29.20	29.55	0	788	0.00%
2022/07/13	0	0.00	2	29.18	29.25	-2	779	-0.26%
2022/07/06	0	0.00	2	27.70	27.65	-2	750	-0.27%
2022/07/05	2	27.63	2	27.85	28.10	0	760	0.00%
2022/07/01	1	27.55	1	28.15	26.80	0	740	0.00%
2022/06/29	3.4	28.22	2	28.33	28.30	1.4	732	0.19%
2022/06/28	1	28.15	0	0.00	28.00	1	731	0.14%
2022/06/27	1	28.45	0	0.00	28.40	1	731	0.14%
2022/06/24	5	28.15	0	0.00	28.00	5	727	0.69%
2022/06/22	1	27.70	0	0.00	27.70	1	735	0.14%
2022/06/21	1	28.30	0	0.00	28.60	1	730	0.14%
2022/06/20	1	28.70	0	0.00	27.90	1	730	0.14%
2022/06/17	0	28.45	0	0.00	28.50	0	727	0.00%
2022/06/16	0	0.00	5	29.25	28.95	-5	722	-0.69%
2022/06/13	1	29.70	0	0.00	29.70	1	721	0.14%
2022/06/10	1	30.45	0	0.00	30.35	1	722	0.14%
2022/06/09	3	30.53	1	30.80	30.65	2	722	0.28%
2022/06/08	6	30.48	1	31.50	30.25	5	722	0.69%
2022/06/07	0	30.85	1	31.15	31.00	-1	709	-0.14%
2022/06/06	4	31.45	15.1	31.96	31.30	-11	696	-1.59%
2022/06/02	0	0.00	1	30.35	30.30	-1	644	-0.16%
2022/05/31	0	0.00	1	30.00	29.95	-1	648	-0.15%
2022/05/27	1.4	29.50	3	29.25	29.15	-1.6	649	-0.25%
2022/05/26	4.1	30.05	1	30.10	29.55	3.1	769	0.40%
2022/05/25	0	0.00	0.5	30.00	29.00	-0.5	734	-0.07%
2022/05/24	1	28.20	0	0.00	28.30	1	742	0.13%
2022/05/23	1	28.25	0	0.00	28.20	1	766	0.13%
2022/05/20	1	29.25	2	29.28	28.75	-1	772	-0.13%
2022/05/19	0	0.00	2	29.00	28.85	-2	772	-0.26%
2022/05/18	0	0.00	6	28.32	28.50	-6	783	-0.77%
2022/05/17	3	28.40	1	28.50	27.90	2	833	0.24%
2022/05/16	3	27.65	0	0.00	27.70	3	867	0.35%
2022/05/13	6	27.24	0	0.00	27.20	6	867	0.69%
2022/05/12	0	0.00	5	27.06	26.95	-5	876	-0.57%
2022/05/11	0	0.00	0.1	27.35	27.15	-0.1	876	-0.01%
2022/05/10	5	26.52	0	0.00	26.90	5	882	0.57%
2022/05/09	1	26.55	0	0.00	26.55	1	892	0.11%
2022/05/05	3	27.27	1	27.30	27.35	2	900	0.22%
2022/04/28	1	28.15	0	0.00	28.05	1	972	0.10%
2022/04/27	1	27.55	0	0.00	28.00	1	981	0.10%
2022/04/22	0.1	29.13	0	0.00	29.15	0.1	1,016	0.01%
2022/04/21	0.1	29.40	0	0.00	29.30	0.1	1,053	0.01%
2022/04/20	0	29.10	0	0.00	29.25	0	1,140	0.00%
2022/04/18	0.1	28.95	0	0.00	28.70	0.1	1,217	0.01%
2022/04/15	1.1	29.06	0	29.50	29.10	1.1	1,413	0.08%
2022/04/12	1	29.35	0	0.00	29.30	1	1,891	0.05%
2022/03/31	1	30.10	0	0.00	30.05	1	2,137	0.05%
2022/03/24	0	0.00	2	30.50	30.45	-2	2,514	-0.08%
2022/03/23	0	0.00	5	30.30	30.40	-5	2,589	-0.19%
2022/03/18	0	0.00	1	30.40	30.30	-1	3,124	-0.03%
2022/03/17	7	29.84	0.1	29.75	29.90	7	3,158	0.22%
2022/03/16	0.1	29.50	0	0.00	29.30	0.1	3,257	0.00%
2022/03/14	0	0.00	1	30.00	29.70	-1	3,250	-0.03%
2022/03/10	1	30.25	1	30.26	30.20	0	3,254	0.00%
2022/03/08	11.1	29.51	0	0.00	29.40	11.1	3,253	0.34%
2022/03/07	0	0.00	6	29.77	29.75	-6	3,259	-0.18%
2022/03/03	4	32.05	2.1	31.93	31.80	1.9	3,343	0.06%
2022/03/02	1.3	31.74	1	31.95	31.65	0.3	3,361	0.01%
2022/03/01	14.1	32.52	10.1	31.86	31.85	4	3,358	0.12%
2022/02/25	1	31.75	1	32.00	31.85	0	3,238	0.00%
2022/02/24	0.3	32.57	0	0.00	31.85	0.3	3,244	0.01%
2022/02/23	1.1	33.46	0.2	33.58	33.30	0.9	3,235	0.03%
2022/02/22	0.1	32.55	0	0.00	32.50	0.1	3,229	0.00%
2022/02/21	1.1	32.66	1	32.90	33.10	0.1	3,244	0.00%
2022/02/16	1	32.80	2.6	33.56	33.30	-1.6	3,200	-0.05%
2022/02/11	0.2	32.20	0	0.00	32.15	0.2	3,263	0.01%
2022/02/09	0	0.00	5	32.25	32.55	-5	3,266	-0.15%
2022/01/26	5	30.25	0	0.00	30.25	5	3,349	0.15%
2022/01/25	0.1	30.15	0	0.00	30.10	0.1	3,354	0.00%
2022/01/24	3.1	30.03	3.1	30.45	31.15	0	3,354	0.00%
2022/01/21	1.1	31.53	0	0.00	31.40	1.1	3,338	0.03%
2022/01/20	1.1	32.63	0	0.00	32.70	1.1	3,313	0.03%
2022/01/18	2.1	32.94	0	0.00	32.60	2.1	3,304	0.06%
2022/01/17	1.1	32.32	1	32.60	32.75	0.1	3,289	0.00%
2022/01/14	2.1	32.80	0.1	32.70	32.55	2	3,276	0.06%
2022/01/13	2.2	34.88	1	33.35	33.45	1.2	3,244	0.04%
2022/01/12	0	35.45	0	0.00	35.30	0	3,167	0.00%
2022/01/11	3	36.00	5.2	35.88	35.45	-2.2	3,151	-0.07%
2022/01/10	12	36.90	9	36.41	36.25	3	3,102	0.10%
2022/01/07	26	36.05	26	37.00	36.50	0	2,907	0.00%
2022/01/06	1	37.25	1	37.43	37.60	0	2,729	0.00%
2022/01/05	0	34.50	0	0.00	34.75	0	2,465	0.00%
2022/01/04	0	35.20	0	0.00	35.00	0	2,430	0.00%
2022/01/03	0	0.00	1	36.01	35.95	-1	2,395	-0.04%
2021/12/30	6	35.70	6.4	35.59	35.60	-0.4	2,322	-0.02%
2021/12/27	0.1	34.10	0.1	34.75	35.35	0	2,221	0.00%
2021/12/24	1	35.58	0	35.90	34.50	1	2,176	0.05%
2021/12/23	0	34.45	1	34.65	34.50	-1	2,068	-0.05%
2021/12/22	0	0.00	2	35.80	35.00	-2	2,046	-0.10%
2021/12/21	86.3	35.86	85.1	35.59	35.60	1.3	2,001	0.06%
2021/12/20	0.1	35.00	3.1	35.37	34.85	-3	1,886	-0.16%
2021/12/17	0.1	34.03	0	0.00	33.80	0.1	1,786	0.01%
2021/12/16	16.1	35.01	30.2	35.25	35.60	-14.1	1,705	-0.83%
2021/12/15	15.2	34.26	12.3	33.13	34.30	2.9	1,379	0.21%
2021/12/14	1	31.60	1	31.30	31.20	0	1,194	0.00%
2021/12/13	5	32.58	3	32.00	32.20	2	1,168	0.17%
2021/12/10	0	0.00	3	32.02	33.00	-3	1,128	-0.27%
2021/12/07	0	0.00	1	30.65	30.80	-1	1,018	-0.10%
2021/12/03	0	0.00	1	30.50	30.50	-1	1,010	-0.10%
2021/12/01	0	0.00	1	29.60	30.60	-1	1,006	-0.10%
2021/11/30	1	29.20	0	0.00	29.20	1	989	0.10%
2021/11/29	2	29.93	10	30.25	30.35	-8	902	-0.89%
2021/11/26	2	30.78	0	0.00	30.35	2	886	0.23%
2021/11/22	2	32.08	0	0.00	32.55	2	828	0.24%
2021/11/19	12	31.84	0	0.00	31.80	12	829	1.45%
2021/11/18	10	32.95	1	33.50	32.75	9	811	1.11%
2021/11/17	1	32.50	0.1	32.45	32.80	0.9	788	0.12%
2021/11/16	0.1	32.40	0	0.00	32.40	0.1	777	0.01%
2021/11/15	0.1	33.30	0.1	33.49	33.30	0	769	0.00%
2021/11/12	0.1	33.70	0	0.00	33.85	0.1	751	0.01%
2021/11/11	17.1	34.32	19.1	34.85	34.10	-2.1	738	-0.28%
2021/11/10	0	0.00	0.1	33.95	34.20	-0.1	671	-0.01%
2021/11/09	0	32.75	0	0.00	32.85	0	658	0.00%
2021/11/08	0.1	32.99	0.1	34.25	32.85	0.1	657	0.01%
2021/11/05	0	0.00	1	33.10	33.45	-1	651	-0.15%
2021/11/04	0.2	32.85	3.3	34.02	33.00	-3.1	645	-0.48%
2021/11/02	2	31.43	0	0.00	30.95	2	609	0.33%
2021/11/01	2	32.60	0	0.00	32.10	2	602	0.33%
2021/10/28	1	31.50	0	0.00	31.10	1	590	0.17%
2021/10/19	1	29.90	1	30.69	30.45	0	630	0.00%
2021/10/07	0	0.00	0.1	28.65	28.95	-0.1	790	-0.01%
2021/10/06	0	0.00	0	28.40	28.00	0	833	0.00%
2021/10/05	0.1	27.70	0	0.00	28.15	0.1	899	0.01%
2021/09/15	1	29.85	0	0.00	29.80	1	1,923	0.05%
2021/09/14	0.1	30.06	0	30.57	30.05	0.1	2,319	0.00%
2021/09/13	0.1	30.05	0.1	30.50	30.45	0	2,592	0.00%
2021/08/30	0	0.00	2	31.50	31.50	-2	3,092	-0.06%
2021/08/19	0	30.00	0	30.30	30.30	0	3,239	0.00%
2021/08/16	0	29.05	0	0.00	29.30	0	3,230	0.00%
2021/08/11	0.2	29.85	0	0.00	30.00	0.2	3,241	0.00%
2021/08/10	0	31.00	0	0.00	30.75	0	3,253	0.00%
2021/08/09	0.1	31.55	0	0.00	31.40	0.1	3,281	0.00%
2021/08/06	3	32.88	1	33.30	32.70	2	3,302	0.06%
2021/08/03	1	32.20	0	0.00	32.10	1	3,422	0.03%
2021/07/29	0	0.00	0.3	31.85	32.40	-0.3	3,521	-0.01%
2021/07/28	3.2	30.71	2	31.20	31.25	1.2	3,546	0.03%
2021/07/27	1.1	33.00	0.2	32.30	32.10	0.9	3,618	0.02%
2021/07/26	0	33.15	0.1	33.40	33.15	0	3,680	0.00%
2021/07/23	0.1	32.90	1	33.25	33.25	-1	3,772	-0.03%
2021/07/21	2	33.13	0	0.00	32.05	2	3,943	0.05%
2021/07/20	0	0.00	1	34.20	33.35	-1	4,137	-0.02%
2021/07/19	0.1	34.00	0	0.00	34.20	0.1	4,223	0.00%
2021/07/16	0	0.00	0.1	34.30	34.35	-0.1	4,331	0.00%
2021/07/15	0.1	33.95	0.1	34.65	34.05	0	4,424	0.00%
2021/07/14	0.1	34.05	0	0.00	33.95	0.1	4,672	0.00%
2021/07/13	1.2	34.00	1.2	34.69	33.65	0	4,750	0.00%
2021/07/12	2	34.90	4	34.18	34.10	-2	4,765	-0.04%
2021/07/09	1.1	35.70	0	0.00	35.65	1.1	4,708	0.02%
2021/07/08	0	36.50	1	37.50	36.50	-1	4,707	-0.02%
2021/07/07	6.1	36.69	5.1	37.18	37.20	1	4,697	0.02%
2021/07/06	0	0.00	2	35.60	35.60	-2	4,673	-0.04%
2021/07/05	0	0.00	1	35.49	36.60	-1	4,656	-0.02%
2021/07/02	0.1	36.00	1	35.35	35.20	-1	4,638	-0.02%
2021/07/01	1	36.10	0	0.00	36.10	1	4,592	0.02%
2021/06/30	0.2	36.20	1	36.40	36.15	-0.8	4,555	-0.02%
2021/06/29	6.1	37.14	4.1	36.69	36.50	2	4,505	0.05%
2021/06/28	4	37.54	5	37.88	37.00	-1	4,427	-0.02%
2021/06/25	5	39.98	9.2	40.21	38.40	-4.1	4,287	-0.10%
2021/06/24	4	39.05	2.1	39.03	38.95	2	4,039	0.05%
2021/06/23	6.1	38.36	9.1	36.78	39.20	-3	3,882	-0.08%
2021/06/22	19.1	37.70	22	37.01	36.00	-2.9	3,501	-0.08%
2021/06/21	35	35.08	44.1	35.59	37.65	-9.1	3,237	-0.28%
2021/06/18	0	0.00	1.1	31.86	34.40	-1.1	2,934	-0.04%
2021/06/17	0.1	31.10	0	31.50	31.30	0	2,897	0.00%
2021/06/16	4.2	31.10	0.1	32.08	30.80	4.1	2,898	0.14%
2021/06/15	21	31.85	8	31.44	31.65	13	2,929	0.44%
2021/06/11	0	0.00	1	30.85	30.85	-1	2,903	-0.03%
2021/06/10	1	30.95	1	30.95	31.00	0	2,902	0.00%
2021/06/08	0	30.20	9	30.90	30.60	-9	2,891	-0.31%
2021/06/04	1	30.45	1	31.30	30.50	0	2,914	0.00%
2021/06/03	1	30.30	0	0.00	30.35	1	2,897	0.03%
2021/06/02	1	30.55	0	0.00	30.55	1	2,890	0.03%
2021/06/01	1	30.75	0	0.00	31.25	1	2,880	0.03%
2021/05/28	11	30.31	12.1	30.07	29.90	-1.1	2,805	-0.04%
2021/05/25	1.2	28.38	0	0.00	28.20	1.2	2,798	0.04%
2021/05/21	0.1	28.00	0	0.00	27.50	0.1	2,799	0.00%
2021/05/20	0	0.00	0.1	30.30	26.90	-0.1	2,814	0.00%
2021/05/17	0	0.00	1	25.95	25.30	-1	2,776	-0.04%
2021/05/14	2	28.45	1	29.10	27.55	1	2,739	0.04%
2021/05/13	3	28.32	2	28.93	28.40	1	2,702	0.04%
2021/05/12	6.1	29.84	0.1	30.70	29.40	6	2,665	0.23%
2021/05/11	14.1	33.81	10.1	33.82	32.00	4	2,599	0.15%
2021/05/10	1	35.10	0	0.00	35.10	1	2,541	0.04%
2021/05/07	3	35.05	4	35.49	36.15	-1	2,520	-0.04%
2021/05/06	3	34.47	1	34.15	34.10	2	2,485	0.08%
2021/05/05	2	35.40	0	0.00	34.95	2	2,431	0.08%
2021/05/04	2	35.23	0	0.00	35.35	2	2,402	0.08%
2021/05/03	2	37.53	1.7	37.05	36.90	0.3	2,315	0.01%
2021/04/29	2	38.95	1	40.20	38.30	1	2,258	0.04%
2021/04/28	0	0.00	0	41.00	40.00	0	2,169	0.00%
2021/04/27	1	40.10	23	40.27	39.85	-22	2,074	-1.06%
2021/04/26	179.1	40.77	156.5	41.12	41.00	22.6	1,997	1.13%	大買/大賣/
2021/04/23	0	36.80	4	36.81	38.35	-4	1,797	-0.22%
2021/04/22	4	35.50	0.7	34.97	34.90	3.3	1,698	0.20%
2021/04/21	20	34.60	15	35.23	36.20	5	1,589	0.31%
2021/04/20	19	35.97	18	35.84	35.50	1	1,497	0.07%
2021/04/19	2	35.20	6.8	34.99	35.20	-4.8	1,241	-0.39%
2021/04/16	5	31.52	12.2	31.44	32.00	-7.2	1,153	-0.62%
2021/04/15	0	30.22	0	0.00	30.40	0	1,126	0.00%
2021/04/14	6	30.08	0	0.00	30.00	6	1,189	0.50%
2021/04/13	0	0.00	7	31.31	30.75	-7	1,311	-0.53%
2021/04/12	0	0.00	2.1	31.05	30.90	-2.1	1,324	-0.15%
2021/04/09	0.1	30.05	0	0.00	30.15	0.1	1,301	0.00%
2021/04/08	1	30.50	1	30.94	30.50	0	1,295	0.00%
2021/04/07	0.1	30.00	0	0.00	30.20	0.1	1,281	0.00%
2021/04/06	1	29.90	0	0.00	30.25	1	1,310	0.08%
2021/03/31	0	0.00	0	30.55	30.35	0	1,326	0.00%
2021/03/30	6	30.35	0	0.00	30.65	6	1,320	0.45%
2021/03/29	0	30.90	0.2	31.00	30.70	-0.2	1,293	-0.01%
2021/03/26	0	0.00	2	30.65	30.65	-2	1,299	-0.15%
2021/03/25	0	0.00	1	30.50	30.80	-1	1,296	-0.08%
2021/03/24	1	30.20	0	0.00	30.30	1	1,283	0.08%
2021/03/23	0.1	31.05	0	0.00	30.60	0.1	1,294	0.01%
2021/03/22	0	31.00	7	31.23	31.25	-7	1,282	-0.55%
2021/03/18	1.1	31.08	1.1	31.83	30.85	0	1,258	0.00%
2021/03/15	1	29.90	0	0.00	30.05	1	1,195	0.08%
2021/03/12	1	30.15	0	0.00	30.30	1	1,194	0.08%
2021/03/11	0.1	29.99	3.1	30.52	30.60	-3.1	1,193	-0.26%
2021/03/09	0.2	29.00	0.2	29.22	29.00	0	1,147	0.00%
2021/03/08	0	29.30	0	29.58	29.15	0	1,141	0.00%
2021/03/04	0.1	29.06	0.1	29.59	29.05	0	1,151	0.00%
2021/03/03	1	29.80	0	0.00	29.70	1	1,156	0.09%
2021/03/02	1	29.75	0	0.00	29.95	1	1,158	0.09%
2021/02/26	0	0.00	2	30.08	30.25	-2	1,153	-0.17%
2021/02/25	0	0.00	1	30.10	30.00	-1	1,142	-0.09%
2021/02/24	6	29.65	0	0.00	29.35	6	1,143	0.52%
2021/02/23	17	29.76	15	30.04	29.75	2	1,188	0.17%
2021/02/22	1.1	29.05	2.4	29.93	30.00	-1.4	1,246	-0.11%
2021/02/19	10	28.30	0	0.00	28.80	10	1,237	0.81%
2021/02/18	4	28.38	0	0.00	28.30	4	1,238	0.32%
2021/02/17	0	0.00	2.1	27.88	27.90	-2.1	1,233	-0.17%
2021/02/05	0.1	27.15	0.1	27.25	27.30	0	1,241	0.00%
2021/02/04	0.1	27.05	0.1	27.33	27.30	0	1,241	0.00%
2021/02/02	2	27.40	5	27.40	27.55	-3	1,259	-0.24%
2021/02/01	0.2	27.00	6.2	27.61	27.25	-6	1,257	-0.48%
2021/01/29	0	27.65	0	28.00	27.65	0	1,248	0.00%
2021/01/28	0	28.05	0	0.00	28.05	0	1,241	0.00%
2021/01/27	1	28.25	0	0.00	28.25	1	1,234	0.08%
2021/01/25	0.2	28.50	0.2	28.80	28.50	0	1,227	0.00%
2021/01/21	1	28.65	0	0.00	28.35	1	1,206	0.08%
2021/01/19	5	30.10	0	0.00	30.10	5	1,178	0.42%
2021/01/18	0	0.00	4	30.63	30.40	-4	1,189	-0.34%
2021/01/15	0	0.00	5	30.66	30.10	-5	1,164	-0.43%
2021/01/13	2	29.80	3	29.75	29.95	-1	1,107	-0.09%
2021/01/11	2.1	31.12	0	0.00	30.90	2.1	1,068	0.19%
2021/01/08	0	0.00	0	32.00	31.80	0	1,051	0.00%
2021/01/07	2.1	31.89	2.2	32.48	32.55	-0.1	1,020	-0.01%
2021/01/06	1.2	31.16	8	32.01	32.15	-6.9	946	-0.72%
2021/01/05	0	0.00	7.1	29.56	30.00	-7.1	800	-0.89%
2021/01/04	0	0.00	2	29.15	28.85	-2	757	-0.26%
2020/12/31	0	0.00	2	29.10	28.85	-2	745	-0.27%
2020/12/30	0	0.00	2	28.70	28.75	-2	736	-0.27%
2020/12/29	0	0.00	7	29.16	29.00	-7	724	-0.97%
2020/12/25	1	27.30	1	28.40	28.20	0	669	0.00%
2020/12/22	1	28.45	1	28.05	27.45	0	641	0.00%
2020/12/18	0	0.00	2	28.15	27.90	-2	615	-0.32%
2020/12/17	0	0.00	2	28.60	28.00	-2	613	-0.33%
2020/12/14	0	0.00	1.1	28.19	28.15	-1.1	593	-0.18%
2020/12/11	1	26.80	0	0.00	27.00	1	586	0.17%
2020/12/08	1	28.05	0	0.00	27.95	1	567	0.18%
2020/12/07	0	0.00	2	28.15	28.20	-2	555	-0.36%
2020/12/02	1	28.55	0.3	28.35	28.55	0.7	537	0.14%
2020/11/20	2	29.90	2	30.40	29.20	0	495	0.00%
2020/11/19	4	28.90	10	28.53	29.10	-6	444	-1.35%
2020/11/10	0	0.00	7	27.09	26.70	-7	414	-1.69%
2020/10/30	0	0.00	1	25.60	25.40	-1	405	-0.25%
2020/10/27	1	26.05	0	0.00	26.05	1	406	0.25%
2020/10/20	4	25.78	0	0.00	25.75	4	431	0.93%
2020/10/16	2	26.05	0	0.00	26.00	2	450	0.44%
2020/10/15	2	25.85	0	0.00	25.90	2	443	0.45%
2020/09/30	3	25.75	0	0.00	25.90	3	565	0.53%
2020/09/25	1	25.55	0	0.00	25.55	1	600	0.17%
2020/09/24	6	26.49	0	0.00	26.20	6	601	1.00%
2020/09/22	1	26.80	1	26.70	26.70	0	615	0.00%
2020/09/21	0	0.00	2	27.30	27.15	-2	618	-0.32%
2020/09/18	1	27.50	8	27.53	27.25	-7	623	-1.12%
2020/09/17	1	27.75	0	0.00	27.80	1	663	0.15%
2020/09/16	0	0.00	1	27.30	27.65	-1	662	-0.15%
2020/09/15	9	27.08	0	0.00	26.95	9	652	1.38%
2020/08/27	0	0.00	1	27.40	27.20	-1	799	-0.13%
2020/08/21	0	0.00	0.3	26.75	26.75	-0.3	973	-0.03%
2020/08/20	2	26.03	0	0.00	26.20	2	1,075	0.19%
2020/08/19	20	30.18	21	30.11	30.15	-1	1,059	-0.09%
2020/08/18	1	29.90	1	30.00	29.95	0	1,039	0.00%
2020/08/17	0	0.00	2	30.10	29.80	-2	1,030	-0.19%
2020/08/11	1	29.30	0	0.00	28.90	1	1,019	0.10%
2020/08/10	1	29.40	0	0.00	29.30	1	1,021	0.10%
2020/08/05	1	29.35	0	0.00	29.50	1	1,043	0.10%
2020/07/30	0	0.00	1	28.95	28.85	-1	1,058	-0.09%
2020/07/29	0	0.00	2	28.45	28.65	-2	1,062	-0.19%
2020/07/28	6	28.41	3	28.37	28.20	3	1,060	0.28%
2020/07/13	1	30.50	0	0.00	30.60	1	1,012	0.10%
2020/07/10	1	30.65	0	0.00	30.50	1	1,006	0.10%
2020/07/09	1	31.05	6	31.12	31.40	-5	1,006	-0.50%
2020/07/08	4	30.26	1	30.20	30.20	3	976	0.31%
2020/07/07	0	0.00	3	30.85	30.35	-3	969	-0.31%
2020/07/06	2	30.25	3	30.55	30.50	-1	961	-0.10%
2020/07/03	3	30.17	2	30.65	30.15	1	950	0.11%
2020/07/02	2	30.13	0	0.00	30.00	2	949	0.21%
2020/07/01	1	29.95	0	0.00	29.80	1	951	0.11%
2020/06/24	8	30.74	8	30.93	30.15	0	953	0.00%
2020/06/23	0	0.00	2.1	29.42	29.40	-2.1	919	-0.22%
2020/06/18	0	0.00	1	29.85	29.90	-1	952	-0.10%
2020/06/17	1	29.65	1	29.90	29.75	0	956	0.00%
2020/06/15	1.1	29.36	0	0.00	29.45	1.1	980	0.12%
2020/06/11	3	30.48	0	0.00	30.15	3	996	0.30%
2020/06/08	21	32.08	20	31.89	31.85	1	1,049	0.10%
2020/06/04	5	32.69	8	32.70	32.80	-3	1,034	-0.29%
2020/06/03	0	0.00	5	31.75	31.55	-5	999	-0.50%
2020/06/02	8	31.61	4	31.60	31.80	4	986	0.41%
2020/06/01	2	32.03	5	31.48	32.15	-3	971	-0.31%
2020/05/29	0	0.00	5	29.55	29.65	-5	915	-0.55%
2020/05/28	28	30.09	15	30.61	30.00	13	906	1.43%
2020/05/27	2	30.70	4	30.70	30.70	-2	833	-0.24%
2020/05/21	0	0.00	2	28.65	28.65	-2	737	-0.27%
2020/05/15	0.6	28.50	0	0.00	28.25	0.6	736	0.09%
2020/05/12	0	0.00	1	29.45	29.00	-1	724	-0.14%
2020/05/11	0	0.00	2	29.10	29.00	-2	714	-0.28%
2020/05/08	3	29.38	2	29.35	29.00	1	715	0.14%
2020/05/05	0	0.00	1	28.60	28.65	-1	766	-0.13%
2020/04/30	0	0.00	3	28.90	29.05	-3	779	-0.38%
2020/04/20	0	0.00	1	27.75	27.95	-1	826	-0.12%
2020/04/17	0	0.00	1	28.35	28.00	-1	825	-0.12%
2020/04/16	0	0.00	1.1	27.94	27.90	-1.1	818	-0.14%
2020/04/15	0	0.00	2	27.93	27.95	-2	814	-0.25%
2020/04/14	0	0.00	1	28.15	27.80	-1	816	-0.12%
2020/04/08	0	0.00	2	26.20	26.50	-2	811	-0.25%
2020/04/06	1	25.00	0	0.00	25.70	1	811	0.12%
2020/03/31	0	0.00	1	25.30	25.20	-1	814	-0.12%
2020/03/27	1	24.80	0	0.00	24.80	1	869	0.12%
2020/03/26	2	25.10	2	25.05	24.80	0	870	0.00%
2020/03/25	0	0.00	2	24.30	24.35	-2	853	-0.23%
2020/03/24	0	0.00	1	22.15	22.15	-1	845	-0.12%
2020/03/23	2	20.15	0	0.00	20.15	2	819	0.24%
2020/03/19	3	22.05	0	0.00	22.05	3	802	0.37%
2020/03/17	0	0.00	3	24.70	24.95	-3	778	-0.39%
2020/03/16	0	0.00	3	26.08	26.20	-3	758	-0.40%
2020/03/13	5	25.20	5.5	25.33	26.80	-0.5	740	-0.06%
2020/03/12	8	26.93	0	0.00	28.00	8	701	1.14%
2020/03/09	2	29.95	0	0.00	29.95	2	669	0.30%
2020/03/06	1	30.45	0	0.00	30.60	1	658	0.15%
2020/03/03	2	31.05	0	0.00	31.00	2	660	0.30%
2020/03/02	5	30.25	10	30.20	30.60	-5	673	-0.74%
2020/02/20	0	0.00	5	32.90	32.95	-5	649	-0.77%
2020/02/19	1	32.45	0	0.00	32.50	1	649	0.15%
2020/02/10	0	0.00	1	32.05	31.80	-1	645	-0.15%
2020/02/07	0	0.00	5	32.70	32.70	-5	641	-0.78%
2020/02/06	6	33.15	1	33.30	33.30	5	623	0.80%
2020/02/05	0	0.00	2	30.35	30.30	-2	577	-0.35%
2020/02/04	0	0.00	1	30.30	30.40	-1	570	-0.18%
2020/02/03	7	29.08	1	29.00	28.90	6	556	1.08%
2020/01/31	0	0.00	0.1	31.95	31.85	-0.1	531	-0.02%
2020/01/30	6	32.73	3	32.30	32.30	3	523	0.57%
2020/01/16	10	36.72	6	36.58	36.40	4	500	0.80%
2020/01/06	2	36.20	0	0.00	36.05	2	474	0.42%
2020/01/02	0	0.00	0.1	37.00	37.20	-0.1	471	-0.02%
2019/12/31	3	37.22	1	37.05	37.05	2	478	0.42%
2019/12/27	3	37.05	0	0.00	37.00	3	468	0.64%
2019/12/26	1	37.25	0	0.00	37.10	1	466	0.21%
2019/12/25	1	37.45	0	0.00	37.60	1	463	0.22%
2019/12/24	5	38.11	8	37.88	38.00	-3	456	-0.66%
2019/12/13	0	0.00	1	36.45	35.95	-1	386	-0.26%
2019/12/12	1	36.35	0	0.00	36.25	1	386	0.26%
2019/12/11	1	36.35	0	0.00	36.25	1	384	0.26%
2019/12/10	1	36.55	0	0.00	36.70	1	383	0.26%
2019/12/09	1	36.45	0	0.00	36.40	1	384	0.26%
2019/12/04	0	0.00	1	36.95	37.00	-1	388	-0.26%
2019/12/02	0	0.00	1	37.40	37.05	-1	400	-0.25%
2019/11/29	0	0.00	3	38.13	37.65	-3	400	-0.75%
2019/11/27	0	0.00	2	37.55	37.45	-2	391	-0.51%
2019/11/22	0	0.00	1	36.30	36.30	-1	379	-0.26%
2019/11/21	1	35.25	0	0.00	35.30	1	376	0.27%
2019/11/19	2	35.78	2	35.80	35.65	0	378	0.00%
2019/11/18	1	35.65	0	0.00	35.50	1	378	0.26%
2019/11/15	2	35.80	0	0.00	35.80	2	381	0.52%
2019/11/06	1	37.90	0	0.00	37.80	1	404	0.25%
2019/10/29	0	0.00	6	38.20	38.05	-6	435	-1.38%
2019/10/28	4	38.39	0	0.00	38.30	4	462	0.86%
2019/10/25	2	38.65	0	0.00	38.70	2	481	0.42%
2019/10/24	0	0.00	2	39.10	38.90	-2	487	-0.41%
2019/10/23	1	38.70	2	38.68	38.70	-1	488	-0.20%
2019/10/22	1	37.90	0	0.00	37.90	1	479	0.21%
2019/10/21	1	38.05	0	0.00	38.00	1	488	0.20%
2019/10/14	1	37.50	0	0.00	37.45	1	500	0.20%
2019/10/07	2	37.35	1	37.25	37.10	1	508	0.20%
2019/10/02	1	37.55	0	0.00	37.45	1	512	0.20%
2019/09/27	1	38.05	4	37.98	37.70	-3	512	-0.59%
2019/09/26	1	38.70	1	39.10	38.60	0	521	0.00%
2019/09/25	1	38.85	1	39.10	38.85	0	544	0.00%
2019/09/24	1	38.50	0	0.00	38.50	1	551	0.18%
2019/09/23	2	39.38	0	0.00	39.30	2	608	0.33%
2019/09/18	2	39.20	0	0.00	39.20	2	624	0.32%
2019/09/09	5	39.60	0	0.00	39.35	5	687	0.73%
2019/09/06	3	39.80	5	39.90	39.95	-2	690	-0.29%
2019/08/29	0	0.00	0.3	39.85	39.85	-0.3	705	-0.04%
2019/08/22	1	40.50	0	0.00	40.65	1	753	0.13%
2019/08/19	0	0.00	1	40.50	40.35	-1	797	-0.13%
2019/08/16	0	0.00	0.3	39.80	40.05	-0.3	799	-0.04%
2019/08/14	1	40.15	0	0.00	39.85	1	792	0.13%
2019/08/12	0	0.00	2.6	40.34	40.50	-2.6	794	-0.32%
2019/08/08	1	40.30	1	40.35	40.40	0	802	0.00%
2019/08/07	1	40.40	0	0.00	40.30	1	811	0.12%
2019/08/02	0.7	41.70	6	41.65	41.70	-5.3	826	-0.65%
2019/07/30	2	43.15	3	43.32	42.60	-1	859	-0.12%
2019/07/29	1	43.50	4	43.21	43.50	-3	842	-0.36%
2019/07/26	3	43.07	0	42.70	43.00	3	830	0.36%
2019/07/25	1	43.00	1	42.90	42.90	0	833	0.00%
2019/07/22	0	0.00	1	42.75	42.80	-1	866	-0.12%
2019/07/17	1	42.20	1	42.10	42.00	0	941	0.00%
2019/07/16	1	41.90	2	41.90	41.90	-1	978	-0.10%
2019/07/15	1	42.40	0	0.00	42.45	1	1,179	0.08%
2019/07/12	1	42.00	0	0.00	42.30	1	1,219	0.08%
2019/07/11	2	42.23	1	42.15	41.80	1	1,241	0.08%
2019/07/09	1	42.35	0	0.00	42.30	1	1,244	0.08%
2019/07/05	0	0.00	3	43.25	43.35	-3	1,250	-0.24%
2019/07/02	3	43.15	1	43.55	44.15	2	1,276	0.16%
2019/07/01	0	0.00	3	43.00	42.90	-3	1,303	-0.23%
2019/06/28	3	43.40	3	43.45	42.80	0	1,304	0.00%
2019/06/27	0	0.00	1	41.85	42.10	-1	1,281	-0.08%
2019/06/26	2	41.70	1	42.00	41.70	1	1,293	0.08%
2019/06/25	1	42.30	0	0.00	42.10	1	1,302	0.08%
2019/06/24	2	42.78	2	43.03	43.00	0	1,300	0.00%
2019/06/21	6	42.57	9	42.67	42.80	-3	1,286	-0.23%
2019/06/20	1	41.95	0	0.00	41.90	1	1,261	0.08%
2019/06/10	1	41.50	2	41.50	41.60	-1	1,331	-0.08%
2019/06/06	1	41.20	0	0.00	41.15	1	1,342	0.07%
2019/06/05	2	42.10	2	42.00	41.50	0	1,340	0.00%
2019/05/29	0	0.00	1	42.00	42.00	-1	1,349	-0.07%
2019/05/28	4	41.59	11	41.76	41.55	-7	1,344	-0.52%
2019/05/24	0	0.00	2	39.35	39.80	-2	1,336	-0.15%
2019/05/23	2	39.30	0	0.00	39.20	2	1,459	0.14%
2019/05/21	1	39.30	0	0.00	39.55	1	1,502	0.07%
2019/05/20	5	39.60	0	0.00	39.30	5	1,534	0.33%
2019/05/17	1	40.10	0	0.00	39.95	1	1,553	0.06%
2019/05/15	2	41.48	3	41.57	41.50	-1	1,627	-0.06%
2019/05/14	0	0.00	1	39.95	40.55	-1	1,656	-0.06%
2019/05/13	2	40.60	2	40.50	39.80	0	1,720	0.00%
2019/05/10	4	39.94	4	40.29	40.10	0	1,743	0.00%
2019/05/09	7	40.51	7	40.74	39.85	0	1,865	0.00%
2019/05/08	3	41.53	0	0.00	41.45	3	1,863	0.16%
2019/05/07	2	42.20	2	42.33	42.10	0	2,100	0.00%
2019/05/06	3	42.00	2	42.28	41.80	1	2,237	0.04%
2019/05/03	2	42.83	4	42.89	42.65	-2	2,237	-0.09%
2019/05/02	2	42.43	2	42.45	42.45	0	2,236	0.00%
2019/04/30	4	42.68	1	42.50	42.30	3	2,227	0.13%
2019/04/29	2	43.20	2	43.33	43.00	0	2,213	0.00%
2019/04/26	2	44.85	0	0.00	44.35	2	2,199	0.09%
2019/04/25	1	46.25	1	46.20	45.60	0	2,193	0.00%
2019/04/24	2	44.65	4	45.00	45.70	-2	2,168	-0.09%
2019/04/23	2	44.88	0	0.00	44.80	2	2,139	0.09%
2019/04/22	1	44.70	1	45.15	45.25	0	2,133	0.00%
2019/04/19	10	45.35	30	46.09	45.30	-20	2,131	-0.94%
2019/04/18	7	44.26	4	44.14	44.25	3	1,926	0.16%
2019/04/16	2	43.55	0	0.00	43.60	2	1,868	0.11%
2019/04/15	1	43.20	0	0.00	43.35	1	1,866	0.05%
2019/04/12	0	0.00	1	43.00	42.40	-1	1,864	-0.05%
2019/04/03	1	44.10	3	44.27	44.30	-2	1,800	-0.11%
2019/04/01	0	0.00	3	43.12	43.20	-3	1,737	-0.17%
2019/03/29	0	0.00	2	42.23	42.20	-2	1,697	-0.12%
2019/03/27	1	41.20	0	0.00	41.35	1	1,677	0.06%
2019/03/22	1	42.05	1	42.90	41.95	0	1,673	0.00%
2019/03/21	0	0.00	1	42.60	42.70	-1	1,691	-0.06%
2019/03/20	3	41.47	0	0.00	41.35	3	1,678	0.18%
2019/03/15	0	41.50	0	0.00	41.50	0	1,673	0.00%
2019/03/13	1	42.15	0	0.00	41.90	1	1,673	0.06%
2019/03/12	0	0.00	3	42.33	42.50	-3	1,674	-0.18%
2019/03/11	1	42.25	0	0.00	42.10	1	1,686	0.06%
2019/03/08	1	41.80	0	0.00	41.80	1	1,723	0.06%
2019/03/07	1	42.60	0	0.00	42.10	1	1,731	0.06%
2019/03/06	1	43.30	0	0.00	43.45	1	1,744	0.06%
2019/03/04	0	0.00	1	44.00	44.20	-1	1,751	-0.06%
2019/02/27	1	43.05	0	0.00	43.00	1	1,740	0.06%
2019/02/26	0	0.00	1	44.30	43.90	-1	1,728	-0.06%
2019/02/25	1	44.30	2	44.30	44.40	-1	1,729	-0.06%
2019/02/22	15	46.49	12	46.12	44.60	3	1,767	0.17%
2019/02/21	1	44.50	3	44.82	45.10	-2	1,650	-0.12%
2019/02/20	4	44.24	0	0.00	44.75	4	1,636	0.24%
2019/02/19	1	44.75	2	44.43	44.95	-1	1,653	-0.06%
2019/02/18	6	44.14	14	44.37	44.10	-8	1,686	-0.47%
2019/02/15	3	44.80	2	44.48	45.10	1	1,663	0.06%
2019/02/13	0.1	44.40	0	0.00	44.40	0.1	1,583	0.01%
2019/02/12	4	45.18	4	45.29	44.75	0	1,546	0.00%
2019/02/11	1	43.70	0	0.00	43.70	1	1,479	0.07%
2019/01/30	8	44.57	7	44.41	43.30	1	1,448	0.07%
2019/01/29	0	0.00	7	43.29	43.50	-7	1,323	-0.53%
2019/01/28	31	44.18	20	43.61	43.75	11	1,301	0.85%
2019/01/25	9	42.09	13	41.92	43.70	-4	1,059	-0.38%
2019/01/24	0	0.00	1	39.75	39.75	-1	935	-0.11%
2019/01/22	2	39.30	0	0.00	39.00	2	951	0.21%
2019/01/17	1	39.15	0	0.00	39.00	1	978	0.10%
2019/01/16	4	40.30	4	39.90	39.40	0	978	0.00%
2019/01/14	2	39.60	1	39.55	39.65	1	974	0.10%
2019/01/11	0	0.00	4	40.11	39.30	-4	1,012	-0.40%
2019/01/09	1	37.85	0	0.00	37.80	1	991	0.10%
2019/01/08	0	0.00	1	37.40	37.40	-1	1,002	-0.10%
2019/01/07	0	0.00	21	36.78	36.75	-21	1,008	-2.08%
2018/12/25	0	0.00	0	37.95	38.05	0	1,160	0.00%
2018/12/20	0	38.00	0	0.00	37.95	0	1,178	0.00%
2018/12/19	1	39.10	1	38.65	38.80	0	1,189	0.00%
2018/12/17	0	0.00	1	40.10	40.10	-1	1,226	-0.08%
2018/12/14	7	41.11	8	40.93	39.80	-1	1,227	-0.08%
2018/12/13	1	39.95	2	40.08	40.00	-1	1,192	-0.08%
2018/12/10	4	39.10	4	39.00	38.65	0	1,188	0.00%
2018/12/06	3	38.73	3	38.78	37.80	0	1,184	0.00%
2018/12/05	2	39.73	1	40.30	39.70	1	1,184	0.08%
2018/12/04	5	41.31	5	41.18	40.90	0	1,209	0.00%
2018/12/03	25	40.83	7	40.81	40.60	18	1,213	1.48%
2018/11/30	0	0.00	8	39.75	39.60	-8	1,190	-0.67%
2018/11/29	14	39.75	4	39.73	39.30	10	1,181	0.85%
2018/11/28	0	0.00	0.6	39.00	39.00	-0.6	1,159	-0.05%
2018/11/26	4	37.75	0	0.00	37.95	4	1,164	0.34%
2018/11/21	2	39.35	4	39.44	38.60	-2	1,182	-0.17%
2018/11/16	0	0.00	3	38.50	37.85	-3	1,144	-0.26%
2018/11/15	3	36.90	5.2	38.19	39.15	-2.2	1,111	-0.20%
2018/11/13	0	0.00	1	34.60	34.95	-1	1,083	-0.09%
2018/11/12	0	0.00	1	35.30	35.35	-1	1,090	-0.09%
2018/11/08	0	0.00	1	35.05	35.00	-1	1,124	-0.09%
2018/11/06	1	34.15	0	0.00	34.05	1	1,240	0.08%
2018/11/05	0	0.00	1	34.65	35.00	-1	1,260	-0.08%
2018/10/31	1	33.45	3	33.97	34.85	-2	1,334	-0.15%
2018/10/29	0	0.00	0.1	32.75	32.55	-0.1	1,345	0.00%
2018/10/26	2	33.88	2	32.95	33.00	0	1,378	0.00%
2018/10/25	2	33.75	0	0.00	33.40	2	1,441	0.14%
2018/10/24	1	34.55	0	0.00	35.00	1	1,471	0.07%
2018/10/22	0	0.00	2	35.43	35.40	-2	1,603	-0.12%
2018/10/19	2	35.10	9	35.37	34.60	-7	1,640	-0.43%
2018/10/18	2	34.55	0	0.00	34.60	2	1,620	0.12%
2018/10/17	1	35.70	1	35.60	35.40	0	1,645	0.00%
2018/10/16	0.1	35.10	13	35.08	35.10	-12.9	1,699	-0.76%
2018/10/15	4	33.75	1	33.85	33.95	3	1,728	0.17%
2018/10/11	7	33.33	0	0.00	33.30	7	1,777	0.39%
2018/10/09	3	37.57	0	0.00	36.95	3	1,791	0.17%
2018/10/04	1	41.15	0	0.00	41.15	1	1,875	0.05%
2018/10/03	0	0.00	0.1	41.85	41.75	-0.1	1,889	0.00%
2018/10/01	10	41.90	0	0.00	42.15	10	1,977	0.51%
2018/09/27	2	42.20	0.2	42.10	42.10	1.9	2,167	0.09%
2018/09/26	1	42.30	0	0.00	42.40	1	2,227	0.04%
2018/09/25	0	0.00	8	43.14	43.50	-8	2,305	-0.35%
2018/09/20	0	0.00	1	41.45	41.60	-1	2,391	-0.04%
2018/09/19	6	41.61	1	41.75	41.70	5	2,437	0.21%
2018/09/18	1	41.60	0	0.00	41.30	1	2,519	0.04%
2018/09/17	1	42.05	0	0.00	42.40	1	2,636	0.04%
2018/09/14	0	0.00	1	42.65	42.90	-1	2,717	-0.04%
2018/09/11	2	41.55	3	41.50	42.20	-1	3,288	-0.03%
2018/09/07	13	44.70	6	44.96	43.10	7	3,569	0.20%
2018/09/06	2	45.05	0	0.00	44.90	2	3,872	0.05%
2018/09/05	6	46.44	5	46.23	45.80	1	3,975	0.03%
2018/08/30	5	47.25	0	0.00	47.10	5	5,004	0.10%
2018/08/24	1	46.75	0	0.00	46.70	1	5,416	0.02%
2018/08/23	11	48.15	10	47.81	47.45	1	5,611	0.02%
2018/08/22	40	48.82	40	48.74	47.70	0	5,679	0.00%
2018/08/21	0	0.00	1	48.00	48.55	-1	5,769	-0.02%
2018/08/20	3	47.28	0	0.00	46.85	3	5,940	0.05%
2018/08/17	0	0.00	1	49.55	48.50	-1	6,016	-0.02%
2018/08/15	2	48.58	1	48.80	48.40	1	6,071	0.02%
2018/08/14	5	48.98	3	49.35	49.45	2	6,143	0.03%
2018/08/13	7	49.30	1	49.20	48.80	6	6,125	0.10%
2018/08/09	1	54.30	3	54.57	53.80	-2	6,011	-0.03%
2018/08/08	11	55.84	7	56.20	54.70	4	5,979	0.07%
2018/08/07	0	0.00	2	55.50	55.80	-2	5,952	-0.03%
2018/08/03	12	55.55	215	55.50	54.90	-203	5,951	-3.41%	大賣/鉅額交易
2018/08/02	12	55.52	0	0.00	55.50	12	5,935	0.20%
2018/08/01	5	57.20	5	57.12	57.10	0	5,907	0.00%
2018/07/31	1	55.70	3	56.50	56.80	-2	5,839	-0.03%
2018/07/30	52	54.90	0	0.00	54.70	52	5,796	0.90%
2018/07/27	6	56.88	54	56.13	56.80	-48	5,752	-0.83%
2018/07/26	0	0.00	2	54.80	56.00	-2	5,662	-0.04%
2018/07/25	1	53.70	1	54.00	53.60	0	5,624	0.00%
2018/07/24	5	52.98	40	52.74	53.50	-35	5,611	-0.62%
2018/07/23	5	51.94	3	53.00	51.50	2	5,592	0.04%
2018/07/19	1	55.40	0	0.00	55.40	1	5,523	0.02%
2018/07/18	0	0.00	2	55.50	55.00	-2	5,534	-0.04%
2018/07/17	0	0.00	1	55.60	54.10	-1	5,487	-0.02%
2018/07/16	2	56.05	0	0.00	55.00	2	5,448	0.04%
2018/07/13	1	55.60	0	0.00	55.40	1	5,421	0.02%
2018/07/12	1	55.30	3	53.43	56.00	-2	5,394	-0.04%
2018/07/11	1	55.20	0	0.00	54.50	1	5,366	0.02%
2018/07/10	0	0.00	2	55.15	55.50	-2	5,375	-0.04%
2018/07/09	2	54.95	2	54.35	54.60	0	5,347	0.00%
2018/07/06	9	52.40	7	52.91	53.80	2	5,386	0.04%
2018/07/05	1	56.30	0	0.00	54.10	1	5,421	0.02%
2018/07/04	3	56.60	4	56.90	56.30	-1	5,479	-0.02%
2018/07/03	6	58.12	2.1	56.54	55.60	3.9	5,448	0.07%
2018/07/02	1	59.10	1	60.20	59.00	0	5,367	0.00%
2018/06/29	0	0.00	2	58.75	58.20	-2	5,304	-0.04%
2018/06/28	20	57.92	17	58.55	57.20	3	5,271	0.06%
2018/06/27	3	58.90	15	58.97	58.00	-12	5,280	-0.23%
2018/06/26	16	56.98	2	57.00	57.00	14	5,229	0.27%
2018/06/25	7	61.26	7	60.61	59.10	0	5,132	0.00%
2018/06/22	15	60.25	15	61.24	60.70	0	5,078	0.00%
2018/06/21	33	60.13	8	60.31	59.10	25	4,933	0.51%
2018/06/20	116	61.37	15	62.19	59.80	101	4,874	2.07%	大買/鉅額交易
2018/06/19	25	61.39	0	0.00	61.40	25	4,653	0.54%
2018/06/15	90	62.37	20.2	63.13	62.50	69.8	4,718	1.48%
2018/06/14	18	61.31	39.3	61.47	61.00	-21.3	4,614	-0.46%
2018/06/13	12	59.39	14	59.15	58.80	-2	4,357	-0.05%
2018/06/12	33	60.06	13	60.14	58.80	20	4,350	0.46%
2018/06/11	14	56.60	24.3	58.56	59.50	-10.3	4,382	-0.23%
2018/06/08	13	53.57	33	53.71	54.90	-20	4,144	-0.48%
2018/06/07	9	50.92	3	51.20	50.90	6	3,814	0.16%
2018/06/06	13	51.61	18	51.04	51.50	-5	3,777	-0.13%
2018/06/05	7	50.67	8	50.93	49.85	-1	3,693	-0.03%
2018/06/04	3	49.83	2	49.55	49.50	1	3,595	0.03%
2018/06/01	37	51.03	28	50.62	49.70	9	3,535	0.25%
2018/05/31	11	48.77	10	49.02	50.90	1	3,313	0.03%
2018/05/30	0	0.00	0.1	46.30	46.30	-0.1	3,131	0.00%
2018/05/29	19	48.70	15	49.26	48.10	4	3,072	0.13%
2018/05/28	20	49.46	36	49.21	49.70	-16	3,017	-0.53%
2018/05/25	16	46.65	3	46.08	46.80	13	2,865	0.45%
2018/05/24	0	0.00	2	44.65	44.35	-2	2,773	-0.07%
2018/05/23	4	45.00	5	45.30	44.80	-1	2,767	-0.04%
2018/05/22	2	45.40	4	45.25	44.60	-2	2,764	-0.07%
2018/05/18	1	42.05	2	41.73	41.65	-1	2,687	-0.04%
2018/05/17	0	0.00	2	41.80	41.80	-2	2,696	-0.07%
2018/05/16	0	0.00	13	41.75	41.40	-13	2,696	-0.48%
2018/05/14	0	0.00	3	42.52	42.80	-3	2,709	-0.11%
2018/05/11	5	42.97	2	43.08	42.25	3	2,699	0.11%
2018/05/10	1	42.25	2	42.25	41.95	-1	2,689	-0.04%
2018/05/09	3	42.50	0	0.00	42.50	3	2,687	0.11%
2018/05/07	1	42.20	1	41.85	41.25	0	2,677	0.00%
2018/05/04	0	0.00	10	42.00	41.65	-10	2,673	-0.37%
2018/05/03	0	0.00	1	42.50	42.00	-1	2,670	-0.04%
2018/04/27	0	0.00	1	41.50	41.65	-1	2,652	-0.04%
2018/04/26	1	42.70	1	42.50	40.35	0	2,641	0.00%
2018/04/25	1	42.30	0	0.00	42.30	1	2,623	0.04%
2018/04/24	2	41.25	1	41.30	41.55	1	2,610	0.04%
2018/04/23	1	45.25	11	44.71	43.65	-10	2,577	-0.39%
2018/04/19	1	45.50	0	0.00	45.00	1	2,559	0.04%
2018/04/18	2	45.10	0	0.00	45.00	2	2,548	0.08%
2018/04/17	1	45.35	15	45.29	44.50	-14	2,542	-0.55%
2018/04/16	1	46.90	24	48.05	46.25	-23	2,506	-0.92%
2018/04/13	1	48.00	1	48.40	48.00	0	2,474	0.00%
2018/04/12	1	48.10	15	48.81	48.10	-14	2,447	-0.57%
2018/04/11	19	49.52	17	49.51	49.20	2	2,369	0.08%
2018/04/10	7	49.01	24	49.15	48.30	-17	2,230	-0.76%
2018/04/09	2	46.45	1	47.35	47.20	1	2,101	0.05%
2018/04/03	0	0.00	2	45.45	45.65	-2	2,074	-0.10%
2018/04/02	1	46.10	1	45.65	45.70	0	2,064	0.00%
2018/03/31	0	0.00	6	45.30	45.30	-6	2,053	-0.29%
2018/03/30	1	47.10	12	48.05	46.00	-11	2,037	-0.54%
2018/03/29	1	45.05	2	46.35	46.60	-1	1,983	-0.05%
2018/03/28	5	45.40	4	45.86	45.00	1	1,951	0.05%
2018/03/27	4	46.38	2	45.70	45.70	2	1,939	0.10%
2018/03/26	11	46.09	0.3	45.00	45.20	10.7	1,909	0.56%
2018/03/23	3	46.10	1	45.95	45.40	2	1,885	0.11%
2018/03/22	4	47.31	6	47.52	45.95	-2	1,831	-0.11%
2018/03/21	32	49.87	11.1	49.71	48.10	20.9	1,754	1.19%
2018/03/20	58	47.74	31	47.22	47.75	27	1,615	1.67%
2018/03/19	5	47.46	4	47.00	46.65	1	1,488	0.07%
2018/03/16	15	47.90	13	47.52	46.20	2	1,416	0.14%
2018/03/15	81	46.83	66	46.98	47.30	15	1,310	1.14%
2018/03/14	4	42.99	22	44.80	46.20	-18	993	-1.81%
2018/03/13	1	42.00	0	0.00	42.00	1	874	0.11%
2018/03/12	4	42.05	5	42.41	41.50	-1	856	-0.12%
2018/03/08	1	40.80	0	0.00	40.60	1	824	0.12%
2018/03/07	0	0.00	2	40.90	40.60	-2	828	-0.24%
2018/03/06	1	40.80	0	0.00	40.80	1	837	0.12%
2018/03/05	3	41.32	4	41.13	40.70	-1	839	-0.12%
2018/03/02	2	42.28	2	42.33	42.10	0	836	0.00%
2018/03/01	3	42.45	7	42.75	42.00	-4	823	-0.49%
2018/02/27	6	41.75	4	41.86	41.85	2	777	0.26%
2018/02/23	1	41.65	0	0.00	41.05	1	744	0.13%
2018/02/22	2	41.88	8	41.79	41.45	-6	763	-0.79%
2018/02/21	0	0.00	4	39.25	39.80	-4	707	-0.57%
2018/02/12	2	36.60	0	0.00	37.00	2	702	0.28%
2018/02/07	1	37.60	0	0.00	37.80	1	686	0.15%
2018/02/06	5	37.40	0	0.00	36.10	5	686	0.73%
2018/02/02	1	40.60	0	0.00	40.50	1	693	0.14%
2018/02/01	4	40.30	0	0.00	40.20	4	703	0.57%
2018/01/31	1	40.60	0	0.00	40.50	1	702	0.14%
2018/01/30	1	41.00	0	0.00	40.70	1	711	0.14%
2018/01/26	1	40.70	0	0.00	40.70	1	733	0.14%
2018/01/23	5	41.20	0	0.00	41.00	5	771	0.65%
2018/01/22	2	41.00	2.1	41.14	41.00	-0.1	814	-0.02%
2018/01/15	0	0.00	2	41.60	41.60	-2	1,015	-0.20%
2018/01/10	2	41.50	0	0.00	41.20	2	1,096	0.18%
2018/01/09	1	42.00	0	0.00	41.80	1	1,102	0.09%
2018/01/08	2	42.25	0	0.00	42.15	2	1,117	0.18%
2018/01/05	21	42.94	21	42.64	42.45	0	1,123	0.00%
2018/01/04	10	42.82	12	42.48	42.75	-2	1,133	-0.18%