富邦上証 (006205)-新光-台中券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
29.66
漲跌
▼0.15
漲幅
-0.50%
成交量
251張
產業
上市0.00%
206人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証 (006205)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/04/23	0	0.00	1	29.60	29.66	-1	1,705	-0.06%
2024/04/18	0	0.00	1	30.00	29.89	-1	1,696	-0.06%
2024/04/17	0	0.00	6	29.42	29.46	-6	1,677	-0.36%
2024/04/15	0	0.00	1	29.16	29.52	-1	1,659	-0.06%
2024/04/10	0	0.00	4	29.27	29.16	-4	1,639	-0.24%
2024/04/09	0	0.00	2	29.26	29.26	-2	1,637	-0.12%
2024/04/02	1	29.45	0	0.00	29.46	1	1,679	0.06%
2024/04/01	0	0.00	1	29.13	29.55	-1	1,686	-0.06%
2024/03/29	0	0.00	0.1	29.17	29.13	-0.1	1,692	-0.01%
2024/03/22	0	0.00	3	29.05	29.11	-3	1,855	-0.16%
2024/03/21	0	0.00	2	29.43	29.32	-2	1,859	-0.11%
2024/03/19	0	0.00	1	29.35	29.32	-1	1,884	-0.05%
2024/03/15	0	0.00	2	29.01	28.96	-2	1,894	-0.11%
2024/03/13	2	29.17	0.3	29.03	29.08	1.7	1,917	0.09%
2024/03/12	1	29.31	1	29.24	29.31	0	1,920	0.00%
2024/03/11	0	0.00	5	29.18	29.08	-5	1,934	-0.26%
2024/03/08	0	0.00	4	28.81	28.87	-4	1,936	-0.21%
2024/03/06	0	0.00	1	29.10	29.21	-1	1,929	-0.05%
2024/03/05	0	0.00	21.1	29.03	29.03	-21.1	1,936	-1.09%
2024/03/04	1	28.84	6	28.84	28.80	-5	1,909	-0.26%
2024/03/01	0.3	28.72	1	28.80	28.77	-0.7	1,895	-0.04%
2024/02/26	3	28.67	2	28.78	28.58	1	1,893	0.05%
2024/02/23	5	28.82	0	0.00	28.80	5	1,882	0.27%
2024/02/22	2	28.61	0	0.00	28.74	2	1,878	0.11%
2024/02/21	0	0.00	4	27.99	28.68	-4	1,859	-0.22%
2024/02/20	10	27.73	0	0.00	27.84	10	1,768	0.57%
2024/02/19	6.1	27.81	9.7	27.57	27.56	-3.6	1,755	-0.21%
2024/02/15	0.7	27.21	20	27.19	27.25	-19.3	1,707	-1.13%
2024/02/05	1	26.10	42	25.90	26.41	-41	1,637	-2.50%
2024/02/02	14	26.17	0	0.00	26.19	14	1,601	0.87%
2024/02/01	23	26.51	0	0.00	26.56	23	1,564	1.47%
2024/01/31	7	26.70	5	26.75	26.49	2	1,510	0.13%
2024/01/30	4	27.06	6	26.86	27.00	-2	1,383	-0.14%
2024/01/29	5	27.41	4	27.51	27.26	1	1,363	0.07%
2024/01/26	9	27.37	2	27.44	27.36	7	1,289	0.54%
2024/01/25	48	27.30	1	27.17	27.51	47	1,251	3.75%
2024/01/24	3	26.60	0	0.00	26.50	3	1,194	0.25%
2024/01/23	1	26.41	0	0.00	26.54	1	1,164	0.09%
2024/01/19	1	26.65	0	0.00	26.55	1	1,128	0.09%
2024/01/18	2	26.26	0	0.00	26.11	2	1,119	0.18%
2024/01/12	0	0.00	45	26.83	26.74	-45	1,062	-4.24%
2024/01/11	0	0.00	2	26.67	26.80	-2	1,077	-0.19%
2024/01/09	45	26.64	0	0.00	26.59	45	1,092	4.12%
2024/01/08	1	27.14	0	0.00	26.69	1	1,093	0.09%
2023/12/26	3	26.83	0	0.00	26.74	3	997	0.30%
2023/12/25	10	26.91	0	0.00	26.85	10	982	1.02%
2023/12/22	2	27.00	0	0.00	26.97	2	961	0.21%
2023/12/20	1	26.92	0	0.00	26.95	1	864	0.12%
2023/12/14	0	0.00	4	27.40	27.31	-4	763	-0.52%
2023/12/11	2	27.51	0	0.00	27.36	2	718	0.28%
2023/12/08	6	27.59	0	0.00	27.60	6	702	0.85%
2023/12/07	5	27.70	0	0.00	27.74	5	696	0.72%
2023/12/04	5	28.33	0	0.00	28.32	5	651	0.77%
2023/12/01	1	28.33	0	0.00	28.33	1	656	0.15%
2023/11/29	1	28.52	0	0.00	28.43	1	640	0.16%
2023/11/27	6	29.01	3	28.70	28.75	3	619	0.48%
2023/11/24	1	29.17	5	29.13	29.03	-4	599	-0.67%
2023/11/22	5	29.18	0	0.00	29.19	5	604	0.83%
2023/11/13	1	29.38	0	0.00	29.32	1	518	0.19%
2023/11/10	1	29.42	1	29.42	29.38	0	522	0.00%
2023/11/06	1	29.76	0	29.89	29.68	1	557	0.18%
2023/11/02	0	0.00	0	29.65	29.37	0	554	0.00%
2023/10/20	2	29.04	0	0.00	28.96	2	646	0.31%
2023/10/19	2	29.71	0	0.00	29.36	2	648	0.31%
2023/10/16	1	30.05	0	0.00	29.97	1	652	0.15%
2023/09/22	0	0.00	0.1	30.60	30.47	-0.1	703	-0.01%
2023/09/20	2	30.39	0	0.00	30.36	2	744	0.27%
2023/09/15	0	0.00	0.7	30.70	30.50	-0.7	888	-0.08%
2023/09/07	0	0.00	1	30.57	30.53	-1	982	-0.10%
2023/09/05	0	0.00	0.2	30.90	30.86	-0.2	1,015	-0.02%
2023/09/04	0	0.00	1	31.08	30.99	-1	1,033	-0.10%
2023/08/25	0.2	29.91	0	0.00	29.89	0.2	1,158	0.01%
2023/08/22	3	29.88	0	0.00	29.88	3	1,222	0.25%
2023/08/21	3	30.00	0	0.00	30.06	3	1,235	0.24%
2023/08/16	0	0.00	3	30.64	30.52	-3	1,320	-0.23%
2023/08/15	0	0.00	1	30.72	30.58	-1	1,347	-0.07%
2023/08/14	0	0.00	11	30.76	30.83	-11	1,378	-0.80%
2023/08/10	0	0.00	4	31.87	31.87	-4	1,418	-0.28%
2023/08/07	0	0.00	4	32.12	32.06	-4	1,503	-0.27%
2023/08/04	0	0.00	3	32.49	32.59	-3	1,533	-0.20%
2023/07/31	4	32.39	3	32.42	32.28	1	1,592	0.06%
2023/07/28	0	0.00	3.2	31.90	31.98	-3.2	1,595	-0.20%
2023/07/27	0	0.00	0.2	31.41	31.35	-0.2	1,589	-0.01%
2023/07/26	0	0.00	0.1	31.15	31.14	-0.1	1,598	-0.01%
2023/07/25	10	31.06	0	0.00	31.06	10	1,579	0.63%
2023/07/24	6	30.06	24	30.26	30.22	-18	1,592	-1.13%
2023/07/21	19	30.27	0	0.00	30.25	19	1,608	1.18%
2023/07/20	0	0.00	0.7	30.20	30.25	-0.7	1,625	-0.04%
2023/07/19	0	0.00	1	29.91	29.93	-1	1,637	-0.06%
2023/07/17	1	30.47	0	0.00	30.21	1	1,630	0.06%
2023/07/14	0.2	30.50	0	0.00	30.47	0.2	1,633	0.01%
2023/07/12	0	0.00	3	30.22	30.21	-3	1,685	-0.18%
2023/07/10	2	29.89	0	0.00	29.88	2	1,697	0.12%
2023/07/04	0.2	30.10	0	0.00	30.08	0.2	1,712	0.01%
2023/07/03	0	0.00	31	29.99	30.05	-31	1,718	-1.80%
2023/06/29	0.3	29.49	0	0.00	29.53	0.3	1,728	0.02%
2023/06/28	24.2	29.50	3	29.62	29.61	21.2	1,727	1.23%
2023/06/27	9.3	29.62	0	0.00	29.62	9.3	1,708	0.55%
2023/06/26	1.5	29.78	0	0.00	29.52	1.5	1,713	0.09%
2023/06/19	1	30.50	0	0.00	30.36	1	1,618	0.06%
2023/06/16	2.5	30.47	11.4	30.45	30.50	-8.9	1,611	-0.55%
2023/06/14	0	0.00	35	30.05	29.98	-35	1,606	-2.18%
2023/06/13	35	29.72	1	29.75	29.75	34	1,595	2.13%
2023/06/12	0.1	29.80	45	29.94	29.98	-44.9	1,594	-2.82%
2023/06/09	1	29.85	2	29.86	29.88	-1	1,581	-0.06%
2023/06/08	0.3	29.69	0	0.00	29.71	0.3	1,577	0.02%
2023/06/07	47.3	29.64	0	0.00	29.66	47.3	1,567	3.02%
2023/06/06	0.5	29.93	1	30.13	29.92	-0.5	1,553	-0.03%
2023/06/05	1.3	30.01	1	30.05	29.92	0.3	1,565	0.02%
2023/06/02	3.5	29.95	0	0.00	29.99	3.5	1,557	0.23%
2023/06/01	0.5	29.72	0	0.00	29.79	0.5	1,567	0.03%
2023/05/31	2.2	29.58	0	0.00	29.54	2.2	1,557	0.14%
2023/05/30	3.2	29.72	0	0.00	29.58	3.2	1,518	0.21%
2023/05/29	3.3	30.30	0	0.00	30.10	3.3	1,507	0.22%
2023/05/26	1.8	30.18	0	0.00	30.33	1.8	1,512	0.12%
2023/05/25	1.8	30.31	0	0.00	30.21	1.8	1,501	0.12%
2023/05/24	3.7	30.69	0	0.00	30.72	3.7	1,486	0.25%
2023/05/19	3	31.37	1	31.33	31.21	2	1,445	0.14%
2023/05/18	1	31.65	3	31.58	31.61	-2	1,440	-0.14%
2023/05/17	2	31.68	0	0.00	31.56	2	1,450	0.14%
2023/05/16	1	32.03	0	0.00	32.03	1	1,413	0.07%
2023/05/15	3	31.48	0	0.00	31.78	3	1,420	0.21%
2023/05/10	3	32.14	0	0.00	32.18	3	1,378	0.22%
2023/05/08	1	32.48	0	0.00	32.70	1	1,344	0.07%
2023/04/26	3	31.51	0	0.00	31.64	3	1,438	0.21%
2023/04/18	4	33.02	4	33.01	33.08	0	1,404	0.00%
2023/04/17	1	32.61	5	32.67	32.76	-4	1,376	-0.29%
2023/04/11	1	32.23	0	0.00	32.23	1	1,349	0.07%
2023/04/10	1	32.36	0	0.00	32.38	1	1,335	0.07%
2023/04/06	1	32.24	0.1	32.20	32.20	0.9	1,326	0.07%
2023/03/30	0	0.00	0	31.70	31.71	0	1,307	0.00%
2023/03/29	1	31.63	0	0.00	31.68	1	1,302	0.08%
2023/03/20	1	31.75	0	0.00	31.55	1	1,218	0.08%
2023/03/14	3	31.80	0	0.00	31.80	3	1,175	0.26%
2023/03/10	1	31.68	0	0.00	31.72	1	1,174	0.09%
2023/03/09	2	32.01	1	32.03	32.00	1	1,176	0.08%
2023/03/08	1	32.12	0	0.00	32.14	1	1,162	0.09%
2023/03/07	0	0.00	1	32.69	32.60	-1	1,141	-0.09%
2023/03/06	2	32.65	0	0.00	32.77	2	1,138	0.18%
2023/03/01	0	0.00	1	32.93	32.87	-1	1,079	-0.09%
2023/02/24	1	32.39	0	0.00	32.36	1	1,065	0.09%
2023/02/20	1	32.17	0	0.00	32.63	1	1,044	0.10%
2023/02/17	1	32.56	0	0.00	32.43	1	1,021	0.10%
2023/02/13	0	0.00	1	32.69	32.88	-1	958	-0.10%
2023/02/10	1	32.65	0	0.00	32.62	1	927	0.11%
2023/02/09	1	32.30	0	0.00	32.80	1	907	0.11%
2023/02/07	0	0.00	2	32.59	32.55	-2	890	-0.22%
2023/02/06	3	32.32	0	0.00	32.27	3	877	0.34%
2023/02/03	1	33.03	0	0.00	32.66	1	867	0.12%
2023/01/03	0	0.00	1	31.56	31.50	-1	589	-0.17%
2022/12/26	0	0.00	1	30.68	30.74	-1	601	-0.17%
2022/12/15	1	31.62	0	0.00	31.45	1	580	0.17%
2022/11/25	3	29.63	0	0.00	29.67	3	556	0.54%
2022/11/21	4	29.63	0	0.00	29.67	4	566	0.71%
2022/11/02	0.7	29.34	0	29.15	29.30	0.7	517	0.14%
2022/10/17	0	0.00	6	30.75	30.80	-6	503	-1.19%
2022/10/12	1	29.67	0	0.00	29.73	1	599	0.17%
2022/10/11	0	0.00	10	30.13	30.09	-10	608	-1.64%
2022/10/05	2	31.76	0	0.00	32.03	2	596	0.34%
2022/09/23	0	0.00	0.2	31.31	31.49	-0.2	620	-0.03%
2022/08/31	3	32.30	0	0.00	32.46	3	710	0.42%
2022/08/16	0	0.00	4	33.00	32.94	-4	763	-0.52%
2022/08/08	1	32.80	0	0.00	32.80	1	807	0.12%
2022/07/29	1	33.08	0	0.00	33.16	1	819	0.12%
2022/07/27	1	33.30	0	0.00	33.29	1	831	0.12%
2022/07/26	5	33.43	0	0.00	33.56	5	837	0.60%
2022/07/25	0	0.00	1	33.24	33.15	-1	851	-0.12%
2022/07/22	1	33.30	0	0.00	33.30	1	915	0.11%
2022/07/20	0.2	33.77	0	0.00	33.65	0.2	939	0.02%
2022/07/18	0	0.00	1	33.50	33.80	-1	873	-0.11%
2022/07/12	0	0.00	1	34.23	34.18	-1	907	-0.11%
2022/07/11	1	34.63	0	0.00	34.18	1	908	0.11%
2022/07/07	0	0.00	2	34.89	34.95	-2	907	-0.22%
2022/07/06	0	0.00	3	35.01	34.93	-3	904	-0.33%
2022/07/04	3	35.47	3	35.28	35.45	0	896	0.00%
2022/07/01	0	0.00	2	35.40	35.28	-2	896	-0.22%
2022/06/30	0	0.00	0.8	35.00	35.53	-0.8	889	-0.09%
2022/06/29	0	0.00	4	35.09	34.97	-4	885	-0.45%
2022/06/27	2	34.85	0	34.97	34.77	2	888	0.22%
2022/06/24	2	34.46	0	0.00	34.36	2	882	0.23%
2022/06/22	0	0.00	2	33.95	33.97	-2	879	-0.23%
2022/06/21	0	0.00	3	34.20	34.11	-3	892	-0.34%
2022/06/20	2	34.18	5	34.34	34.23	-3	891	-0.34%
2022/06/17	0	0.00	0.3	33.73	33.96	-0.3	891	-0.03%
2022/06/15	3	34.02	0	0.00	34.09	3	913	0.33%
2022/06/09	0	0.00	1	33.18	33.08	-1	1,037	-0.10%
2022/05/31	3	31.76	0	0.00	31.91	3	1,091	0.27%
2022/05/30	1	31.67	0	0.00	31.67	1	1,090	0.09%
2022/05/23	1	32.08	0	0.00	32.15	1	1,102	0.09%
2022/05/20	2	32.11	1	32.11	32.19	1	1,109	0.09%
2022/05/09	1	31.14	0	0.00	30.74	1	1,097	0.09%
2022/04/29	1	32.24	0	0.00	32.12	1	1,110	0.09%
2022/04/28	1	31.71	0	0.00	31.69	1	1,106	0.09%
2022/04/27	1	31.13	0	0.00	31.46	1	1,053	0.09%
2022/04/26	2	31.35	0	0.00	31.37	2	1,093	0.18%
2022/04/25	0	0.00	0.1	32.00	31.89	-0.1	1,086	-0.01%
2022/04/20	0	33.75	0	0.00	33.61	0	1,092	0.00%
2022/04/15	0	0.00	160	34.43	34.53	-160	1,083	-14.77%	大賣/鉅額交易
2022/04/14	0	0.00	1	34.34	34.34	-1	1,090	-0.09%
2022/04/13	1	33.98	0	0.00	34.06	1	1,104	0.09%
2022/04/12	0	33.55	0	0.00	34.14	0	1,110	0.00%
2022/04/08	1	34.26	0	0.00	34.47	1	1,123	0.09%
2022/04/01	2	33.70	2	34.40	34.38	0	1,143	0.00%
2022/03/30	1	33.50	0	0.00	33.80	1	1,150	0.09%
2022/03/28	1	33.31	0	0.00	33.53	1	1,157	0.09%
2022/03/24	1	33.85	0	0.00	33.80	1	1,151	0.09%
2022/03/18	0	33.30	0	0.00	33.46	0	1,126	0.00%
2022/03/17	0	0.00	2	33.70	33.90	-2	1,134	-0.18%
2022/03/16	53	31.98	8	31.74	32.96	45	1,128	3.99%
2022/03/15	6	33.01	0	0.00	32.58	6	1,062	0.57%
2022/03/11	1	33.61	50	33.68	33.75	-49	1,025	-4.78%
2022/03/10	0	0.00	20	34.71	34.45	-20	1,012	-1.98%
2022/03/09	50	34.77	0	0.00	33.85	50	985	5.08%
2022/03/07	1	35.20	3	35.16	35.22	-2	960	-0.21%
2022/03/04	0	35.85	0	0.00	35.70	0	951	0.00%
2022/03/02	0	0.00	3	36.10	36.17	-3	943	-0.32%
2022/03/01	1	36.27	0	0.00	36.18	1	945	0.11%
2022/02/22	0	0.00	70	35.63	35.68	-70	934	-7.49%
2022/02/21	1	36.15	0	0.00	36.19	1	938	0.11%
2022/02/11	0	0.00	2	36.26	36.12	-2	950	-0.21%
2022/02/09	10	35.70	0	0.00	36.02	10	956	1.05%
2022/02/08	3	35.26	0	0.00	35.40	3	942	0.32%
2022/02/07	1	35.59	0	0.00	35.72	1	937	0.11%
2022/01/26	0	35.79	0	0.00	35.85	0	916	0.00%
2022/01/21	2	36.74	0	0.00	36.57	2	910	0.22%
2022/01/19	3	36.26	0	0.00	36.22	3	893	0.34%
2022/01/18	5	36.25	0	0.00	36.25	5	848	0.59%
2022/01/17	2	35.74	0	0.00	35.79	2	846	0.24%
2022/01/14	5	36.09	0	0.00	35.88	5	829	0.60%
2022/01/11	0.1	36.54	0	0.00	36.48	0.1	834	0.01%
2022/01/06	15	36.19	0	0.00	36.34	15	836	1.79%
2022/01/05	15	36.63	0	0.00	36.53	15	828	1.81%
2022/01/04	0	36.60	0	0.00	36.75	0	843	0.00%
2022/01/03	3	37.11	0	0.00	36.94	3	850	0.35%
2021/12/23	2	37.01	0	37.00	37.00	2	863	0.23%
2021/12/15	3	37.75	0	0.00	37.73	3	882	0.34%
2021/12/09	0	0.00	4	38.40	38.45	-4	883	-0.45%
2021/12/06	0	0.00	2	37.25	37.08	-2	881	-0.23%
2021/12/02	0	0.00	1	36.53	36.52	-1	887	-0.11%
2021/12/01	0.5	36.36	0	0.00	36.30	0.5	892	0.06%
2021/11/29	0.4	36.40	2	36.54	36.32	-1.6	914	-0.17%
2021/11/26	2.1	36.50	0	0.00	36.56	2.1	942	0.22%
2021/11/23	0	0.00	0.5	36.89	36.91	-0.5	956	-0.06%
2021/11/22	0	0.00	10	36.84	36.78	-10	959	-1.04%
2021/11/19	5.5	36.29	0	0.00	36.40	5.5	967	0.57%
2021/11/18	3.9	36.42	0	0.00	36.57	3.9	990	0.39%
2021/11/17	1.2	36.60	0	0.00	36.68	1.2	982	0.12%
2021/11/15	0	0.00	1	36.75	36.69	-1	1,007	-0.10%
2021/11/12	1	36.76	0	0.00	36.79	1	1,034	0.10%
2021/11/11	4	36.55	3.2	36.54	36.61	0.8	1,040	0.08%
2021/11/10	4	35.88	0	0.00	35.92	4	1,043	0.38%
2021/11/09	2	36.35	0	0.00	36.39	2	1,031	0.19%
2021/11/08	0	36.50	1	36.61	36.70	-1	1,025	-0.10%
2021/11/05	0	36.50	0	0.00	36.73	0	1,028	0.00%
2021/11/03	0	0.00	1	36.57	36.38	-1	1,034	-0.10%
2021/11/02	2	36.66	0	0.00	36.45	2	1,033	0.19%
2021/11/01	0	36.90	0	0.00	37.03	0	1,030	0.00%
2021/10/29	0	36.94	0	0.00	37.02	0	1,041	0.00%
2021/10/28	0	37.00	0	0.00	36.96	0	1,057	0.00%
2021/10/27	0	37.31	0	0.00	37.12	0	1,077	0.00%
2021/10/25	0.2	37.60	0	0.00	37.55	0.2	1,097	0.02%
2021/10/20	1	37.22	0	0.00	37.09	1	1,166	0.09%
2021/10/19	0	0.00	2	37.20	37.13	-2	1,160	-0.17%
2021/10/18	2	36.70	0	0.00	36.68	2	1,170	0.17%
2021/10/14	0	0.00	2	37.14	37.22	-2	1,169	-0.17%
2021/10/13	0	0.00	2	37.00	37.21	-2	1,168	-0.17%
2021/10/12	0	0.00	2	37.19	36.97	-2	1,168	-0.17%
2021/10/08	0	0.00	5	36.80	36.94	-5	1,150	-0.43%
2021/10/04	1	35.69	0	0.00	35.75	1	1,146	0.09%
2021/09/29	8	36.00	8	36.15	36.12	0	1,157	0.00%
2021/09/24	0	0.00	5	36.29	36.25	-5	1,186	-0.42%
2021/09/22	0	0.00	15	35.33	36.09	-15	1,187	-1.26%
2021/09/17	2	36.01	0	0.00	36.14	2	1,186	0.17%
2021/09/16	2	36.50	13	36.26	36.34	-11	1,183	-0.93%
2021/09/15	0	0.00	10	36.51	36.43	-10	1,183	-0.84%
2021/09/14	0	0.00	1	37.26	37.16	-1	1,183	-0.08%
2021/09/10	0	0.00	6	37.57	37.44	-6	1,191	-0.50%
2021/09/09	0	0.00	2	36.90	36.92	-2	1,198	-0.17%
2021/09/08	1	37.08	1	36.98	36.98	0	1,206	0.00%
2021/09/06	1	36.78	0	0.00	36.69	1	1,278	0.08%
2021/09/01	0	0.00	5	36.20	36.32	-5	1,277	-0.39%
2021/08/31	0	0.00	5	35.50	35.52	-5	1,259	-0.40%
2021/08/30	1	35.91	0	0.00	35.91	1	1,257	0.08%
2021/08/27	0	0.00	5	35.87	35.94	-5	1,277	-0.39%
2021/08/26	0	0.00	10	36.00	35.94	-10	1,287	-0.78%
2021/08/20	0	0.00	10	35.01	34.99	-10	1,306	-0.77%
2021/08/18	0	0.00	10	35.86	36.29	-10	1,345	-0.74%
2021/08/16	1	36.59	0	0.00	36.54	1	1,330	0.08%
2021/08/11	2	36.66	0	0.00	36.72	2	1,358	0.15%
2021/08/09	2	36.36	0	0.00	36.48	2	1,384	0.14%
2021/07/30	2	35.52	0	0.00	35.38	2	1,402	0.14%
2021/07/29	4	35.88	0	0.00	35.77	4	1,401	0.29%
2021/07/28	5	35.22	0	0.00	35.14	5	1,398	0.36%
2021/07/26	10	36.76	0	0.00	36.23	10	1,360	0.74%
2021/07/22	0	0.00	5	38.09	38.11	-5	1,351	-0.37%
2021/07/19	1	37.35	0	0.00	37.74	1	1,391	0.07%
2021/07/15	5	37.80	0	0.00	37.87	5	1,414	0.35%
2021/07/14	10	37.42	0	0.00	37.58	10	1,420	0.70%
2021/07/13	0	0.00	2	38.00	37.85	-2	1,427	-0.14%
2021/07/12	20	37.64	0	0.00	37.89	20	1,438	1.39%
2021/07/09	5	37.28	0	0.00	37.49	5	1,441	0.35%
2021/07/07	0	0.00	1	37.90	37.90	-1	1,447	-0.07%
2021/07/02	2	37.72	0	0.00	37.70	2	1,448	0.14%
2021/07/01	0	0.00	1	38.41	38.50	-1	1,449	-0.07%
2021/06/30	0	0.00	1	38.35	38.40	-1	1,456	-0.07%
2021/06/28	1	38.55	0	0.00	38.53	1	1,476	0.07%
2021/06/24	11	37.94	0	0.00	38.10	11	1,478	0.74%
2021/06/23	1	38.11	3	38.08	38.00	-2	1,492	-0.13%
2021/06/22	15	37.59	0	0.00	37.78	15	1,497	1.00%
2021/06/21	3	37.51	0	0.00	37.46	3	1,503	0.20%
2021/06/18	2	37.76	0	0.00	37.60	2	1,504	0.13%
2021/06/17	1	37.80	0	0.00	37.83	1	1,499	0.07%
2021/06/16	1	37.96	0	0.00	37.96	1	1,522	0.07%
2021/06/15	4	38.51	0	0.00	38.30	4	1,483	0.27%
2021/06/11	1	39.00	0	0.00	39.02	1	1,477	0.07%
2021/06/08	1	39.08	1	39.24	38.90	0	1,503	0.00%
2021/06/04	1	39.01	3	39.18	39.59	-2	1,530	-0.13%
2021/06/02	2	39.40	0	0.00	39.35	2	1,569	0.13%
2021/06/01	8	39.66	0	0.00	39.53	8	1,578	0.51%
2021/05/31	1	39.56	15	39.47	39.52	-14	1,583	-0.88%
2021/05/28	15	39.88	5	39.98	39.95	10	1,579	0.63%
2021/05/27	1	39.75	19	39.56	39.70	-18	1,572	-1.14%
2021/05/26	4	39.74	18	39.75	39.60	-14	1,587	-0.88%
2021/05/25	27	38.84	0	0.00	39.26	27	1,556	1.73%
2021/05/24	3	37.86	0	0.00	38.04	3	1,563	0.19%
2021/05/18	1	38.65	0	0.00	38.64	1	1,602	0.06%
2021/05/17	5	38.72	7	38.08	38.68	-2	1,644	-0.12%
2021/05/14	0	0.00	1	37.90	37.95	-1	1,634	-0.06%
2021/05/13	1	37.15	0	0.00	37.15	1	1,649	0.06%
2021/05/10	2.1	37.07	0.3	37.07	36.97	1.8	1,667	0.11%
2021/05/06	0	0.00	2	37.90	37.52	-2	1,679	-0.12%
2021/05/03	2	37.61	0	0.00	37.35	2	1,706	0.12%
2021/04/29	1	38.01	0	0.00	37.89	1	1,708	0.06%
2021/04/28	1	37.40	0	0.00	37.47	1	1,719	0.06%
2021/04/27	2	37.42	0	0.00	37.48	2	1,734	0.12%
2021/04/26	3	38.37	0	0.00	38.05	3	1,731	0.17%
2021/04/21	0	0.00	1	37.72	38.08	-1	1,753	-0.06%
2021/04/20	3	37.99	2	38.06	38.21	1	1,757	0.06%
2021/04/19	7	37.80	0	0.00	37.87	7	1,772	0.40%
2021/04/16	1	37.50	0	0.00	37.38	1	1,774	0.06%
2021/04/15	1	37.13	0	0.00	37.14	1	1,790	0.06%
2021/04/13	1	37.80	1	37.76	37.38	0	1,838	0.00%
2021/04/12	13	37.66	1	37.75	37.75	12	1,861	0.64%
2021/04/09	3	38.29	0	0.00	38.14	3	1,871	0.16%
2021/04/08	1	38.44	0	0.00	38.65	1	1,903	0.05%
2021/04/07	2	38.30	2	38.27	38.35	0	1,916	0.00%
2021/04/06	5	38.76	0	0.00	38.60	5	1,915	0.26%
2021/04/01	1	38.53	0	0.00	38.36	1	1,894	0.05%
2021/03/31	2	38.05	0	0.00	38.11	2	1,900	0.11%
2021/03/30	2.1	38.53	2	38.53	38.40	0.1	1,890	0.00%
2021/03/29	3.1	38.42	0	0.00	38.41	3.1	1,899	0.16%
2021/03/26	1	38.01	2	38.00	38.25	-1	1,906	-0.05%
2021/03/25	0.1	37.63	0	0.00	37.70	0.1	1,896	0.00%
2021/03/22	3	38.35	3	38.15	38.35	0	1,925	0.00%
2021/03/19	0	0.00	4	38.50	38.09	-4	1,936	-0.21%
2021/03/18	1	39.05	1	38.94	38.94	0	1,914	0.00%
2021/03/15	2	38.54	0	0.00	38.41	2	1,904	0.10%
2021/03/12	2	38.78	0	0.00	38.77	2	1,901	0.11%
2021/03/11	2	38.43	0	0.00	38.62	2	1,910	0.10%
2021/03/10	3	38.17	0	0.00	38.00	3	1,919	0.16%
2021/03/09	18	38.04	0	0.00	38.32	18	1,901	0.95%
2021/03/08	59	38.88	1	38.55	38.50	58	1,885	3.08%
2021/03/05	6	39.08	0	0.00	39.05	6	1,866	0.32%
2021/03/04	7	39.77	0	0.00	39.43	7	1,882	0.37%
2021/03/03	2	39.88	0	0.00	40.21	2	1,884	0.11%
2021/03/02	4	39.81	0	0.00	39.34	4	1,887	0.21%
2021/02/26	18	40.12	0	0.00	39.92	18	1,888	0.95%
2021/02/25	15	40.70	0	0.00	40.85	15	1,863	0.80%
2021/02/24	22	40.92	3	41.22	40.57	19	1,888	1.01%
2021/02/23	0	0.00	6	41.45	41.77	-6	1,877	-0.32%
2021/02/22	2	41.94	0	0.00	42.05	2	1,874	0.11%
2021/02/19	2	42.15	0	0.00	42.26	2	1,903	0.11%
2021/02/18	2	42.56	1	42.35	42.69	1	1,900	0.05%
2021/02/17	3	42.64	3	42.62	43.09	0	1,903	0.00%
2021/02/05	0	0.00	1	40.50	40.29	-1	1,873	-0.05%
2021/02/03	1	40.06	1	40.05	40.21	0	1,864	0.00%
2021/02/01	0	0.00	2	39.48	39.72	-2	1,928	-0.10%
2021/01/29	0	0.00	1	39.80	39.49	-1	1,939	-0.05%
2021/01/28	0	0.00	2	39.70	39.86	-2	1,952	-0.10%
2021/01/27	0	0.00	5	40.38	40.60	-5	1,959	-0.26%
2021/01/26	0	0.00	20	40.62	40.59	-20	1,969	-1.02%
2021/01/22	2	40.89	1	40.80	40.78	1	1,972	0.05%
2021/01/21	0	0.00	3	40.92	41.07	-3	2,011	-0.15%
2021/01/20	0	0.00	3	40.36	40.30	-3	2,009	-0.15%
2021/01/19	2	40.66	1.3	40.53	40.70	0.7	1,996	0.04%
2021/01/18	0	0.00	2	40.34	40.77	-2	2,006	-0.10%
2021/01/15	0	0.00	3	40.47	40.18	-3	2,003	-0.15%
2021/01/14	3	40.98	3	40.89	40.65	0	2,009	0.00%
2021/01/13	5	41.31	0	0.00	41.25	5	2,026	0.25%
2021/01/12	5	40.12	77	40.08	40.59	-72	2,010	-3.58%
2021/01/11	0	0.00	3	40.34	40.53	-3	2,012	-0.15%
2021/01/08	6.3	40.79	2	40.73	40.41	4.3	2,043	0.21%
2021/01/06	0	0.00	1	39.52	39.68	-1	2,030	-0.05%
2021/01/04	1	38.50	16	39.16	39.20	-15	2,012	-0.75%
2020/12/31	8	38.50	0	0.00	38.31	8	1,993	0.40%
2020/12/30	0	0.00	2	37.48	37.74	-2	1,975	-0.10%
2020/12/29	2	37.38	1	37.37	37.40	1	1,971	0.05%
2020/12/28	0	0.00	2	37.67	37.61	-2	1,973	-0.10%
2020/12/25	1	36.93	0	0.00	37.37	1	1,969	0.05%
2020/12/24	1	37.11	0	0.00	37.04	1	1,973	0.05%
2020/12/23	3	36.84	2	37.12	37.07	1	1,982	0.05%
2020/12/22	1	37.27	0	0.00	37.07	1	1,978	0.05%
2020/12/21	2	37.14	0	0.00	37.35	2	1,984	0.10%
2020/12/17	0	0.00	51	37.32	37.38	-51	2,126	-2.40%
2020/12/16	1	36.95	0	0.00	37.05	1	2,129	0.05%
2020/12/15	3	36.62	0	0.00	36.60	3	2,172	0.14%
2020/12/14	1	36.83	0	0.00	36.76	1	2,172	0.05%
2020/12/11	8	36.99	0	0.00	36.54	8	2,220	0.36%
2020/12/10	1	37.01	0	0.00	36.99	1	2,303	0.04%
2020/12/09	12	37.43	0	0.00	37.31	12	2,365	0.51%
2020/12/08	4	37.52	0	0.00	37.52	4	2,365	0.17%
2020/12/07	6	37.56	0	0.00	37.60	6	2,384	0.25%
2020/12/04	2	37.66	50	37.58	37.73	-48	2,402	-2.00%
2020/12/03	3	38.02	0	0.00	38.03	3	2,441	0.12%
2020/12/02	52	38.11	2	38.12	38.11	50	2,453	2.04%
2020/12/01	2	37.47	0	0.00	37.83	2	2,449	0.08%
2020/11/30	4	37.86	0	0.00	37.62	4	2,446	0.16%
2020/11/27	2	36.96	0	0.00	36.94	2	2,432	0.08%
2020/11/25	1	37.30	0	0.00	36.94	1	2,503	0.04%
2020/11/24	1	37.25	0	0.00	37.15	1	2,512	0.04%
2020/11/23	0	0.00	9	37.45	37.44	-9	2,521	-0.36%
2020/11/20	0	0.00	1	36.66	36.61	-1	2,503	-0.04%
2020/11/19	0	0.00	1	36.53	36.58	-1	2,509	-0.04%
2020/11/18	0	0.00	1	36.45	36.75	-1	2,519	-0.04%
2020/11/17	0	0.00	1	36.30	36.31	-1	2,511	-0.04%
2020/11/16	0	0.00	16	36.06	36.22	-16	2,530	-0.63%
2020/11/13	0	0.00	8	35.61	35.58	-8	2,540	-0.31%
2020/11/12	0	0.00	14	36.20	36.22	-14	2,577	-0.54%
2020/11/11	0	0.00	2	36.57	36.68	-2	2,651	-0.08%
2020/11/09	0	0.00	1	36.48	36.88	-1	2,677	-0.04%
2020/11/06	0	0.00	2	35.89	35.71	-2	2,639	-0.08%
2020/11/05	0	0.00	2	35.75	35.63	-2	2,658	-0.08%
2020/11/02	1	34.40	0	0.00	34.38	1	2,741	0.04%
2020/10/30	4	34.77	1	34.81	34.74	3	2,769	0.11%
2020/10/28	1	34.46	0	0.00	34.72	1	2,793	0.04%
2020/10/23	0	0.00	1	35.75	35.65	-1	2,820	-0.04%
2020/10/20	0	0.00	2	35.42	35.44	-2	2,847	-0.07%
2020/10/19	0	0.00	1	35.50	35.50	-1	2,884	-0.03%
2020/10/12	17	35.17	7	35.23	35.50	10	3,006	0.33%
2020/10/08	1	34.35	0	0.00	34.38	1	3,052	0.03%
2020/10/06	1	34.30	1	34.28	34.32	0	3,136	0.00%
2020/10/05	0	0.00	2	34.12	34.17	-2	3,218	-0.06%
2020/09/30	1	34.44	0	0.00	34.12	1	3,333	0.03%
2020/09/29	1	34.14	0	0.00	34.08	1	3,453	0.03%
2020/09/28	2	34.34	0	0.00	34.37	2	3,555	0.06%
2020/09/25	1	34.10	0	0.00	34.10	1	3,687	0.03%
2020/09/24	10	34.10	0	0.00	34.25	10	3,756	0.27%
2020/09/23	12	34.53	0	0.00	34.71	12	3,794	0.32%
2020/09/21	0	0.00	2	35.39	35.15	-2	3,718	-0.05%
2020/09/18	0	0.00	12	35.10	35.34	-12	3,711	-0.32%
2020/09/17	4	34.84	0	0.00	34.68	4	3,663	0.11%
2020/09/16	1	35.11	0	0.00	35.14	1	3,671	0.03%
2020/09/14	2	34.69	0	0.00	34.74	2	3,576	0.06%
2020/09/11	1	34.33	0	0.00	34.38	1	3,520	0.03%
2020/09/10	1	34.50	1	34.53	34.60	0	3,524	0.00%
2020/09/09	1	34.33	0	0.00	34.47	1	3,509	0.03%
2020/09/08	2	34.82	0	0.00	34.78	2	3,487	0.06%
2020/09/04	0	0.00	1	35.15	35.13	-1	3,442	-0.03%
2020/08/31	0	0.00	1	36.10	36.00	-1	3,428	-0.03%
2020/08/28	0	0.00	5	35.12	35.20	-5	3,384	-0.15%
2020/08/27	1	34.72	0	0.00	34.79	1	3,384	0.03%
2020/08/24	0	0.00	2	34.95	34.96	-2	3,399	-0.06%
2020/08/21	0	0.00	2	34.94	34.88	-2	3,387	-0.06%
2020/08/20	2	34.53	5	34.63	34.55	-3	3,364	-0.09%
2020/08/19	1	35.20	3	35.25	35.38	-2	3,354	-0.06%
2020/08/18	0	0.00	6	35.45	35.49	-6	3,331	-0.18%
2020/08/17	0	0.00	4	35.37	35.55	-4	3,294	-0.12%
2020/08/14	2	34.11	0	0.00	34.15	2	3,216	0.06%
2020/08/13	2	34.11	0	0.00	34.15	2	3,222	0.06%
2020/08/12	3	33.75	0	0.00	33.70	3	3,213	0.09%
2020/08/11	5	34.85	0	0.00	34.82	5	3,209	0.16%
2020/08/10	4	34.36	30	34.05	34.52	-26	3,169	-0.82%
2020/08/07	7	34.02	0	0.00	33.83	7	3,068	0.23%
2020/08/06	6	34.39	0	0.00	34.40	6	3,061	0.20%
2020/08/05	1	34.50	2	34.48	34.34	-1	3,048	-0.03%
2020/08/04	21	34.40	0	0.00	34.42	21	3,020	0.70%
2020/08/03	20	34.13	0	0.00	34.15	20	3,008	0.66%
2020/07/30	1	33.47	0	0.00	33.49	1	2,987	0.03%
2020/07/29	1	33.30	0	0.00	33.40	1	2,974	0.03%
2020/07/28	0	0.00	1	32.96	32.88	-1	2,994	-0.03%
2020/07/27	1	32.86	2	33.02	32.79	-1	2,991	-0.03%
2020/07/24	1	33.18	3	33.69	33.03	-2	2,990	-0.07%
2020/07/23	1	33.73	0	0.00	33.93	1	2,941	0.03%
2020/07/22	0	0.00	5	34.39	34.39	-5	2,910	-0.17%
2020/07/20	0	0.00	3	33.42	34.08	-3	2,836	-0.11%
2020/07/17	121	33.19	0	0.00	32.86	121	2,825	4.28%	大買/鉅額交易
2020/07/16	2	33.97	8	34.49	33.43	-6	2,799	-0.21%
2020/07/15	0	0.00	1	34.48	34.67	-1	2,764	-0.04%
2020/07/14	2	34.93	0	0.00	34.70	2	2,716	0.07%
2020/07/13	2	34.72	8	34.89	35.30	-6	2,721	-0.22%
2020/07/10	1	35.05	5	35.04	34.93	-4	2,706	-0.15%
2020/07/09	0	0.00	62	35.28	35.42	-62	2,639	-2.35%
2020/07/08	1	34.63	5	34.50	34.50	-4	2,539	-0.16%
2020/07/07	1	34.35	35	34.89	34.84	-34	2,425	-1.40%
2020/07/06	0	0.00	56	33.43	33.69	-56	2,318	-2.42%
2020/07/02	0	0.00	1	30.95	31.10	-1	2,114	-0.05%
2020/07/01	0	0.00	46	30.36	30.43	-46	2,073	-2.22%
2020/06/30	0	0.00	3	29.78	29.96	-3	2,037	-0.15%
2020/06/29	1	29.61	17	29.67	29.61	-16	2,039	-0.78%
2020/06/24	0	0.00	2	29.90	29.90	-2	2,094	-0.10%
2020/06/23	2	29.44	0	0.00	29.73	2	2,083	0.10%
2020/06/19	0	0.00	7	29.46	29.52	-7	2,070	-0.34%
2020/06/18	0	0.00	10	29.28	29.28	-10	2,066	-0.48%
2020/06/15	1	28.90	0	0.00	28.85	1	2,139	0.05%
2020/06/11	1	29.23	0	0.00	29.23	1	2,163	0.05%
2020/06/08	1	29.42	1	29.43	29.41	0	2,291	0.00%
2020/06/04	1	29.17	0	0.00	29.20	1	2,318	0.04%
2020/06/03	1	29.50	0	0.00	29.45	1	2,307	0.04%
2020/06/02	1	29.20	0	0.00	29.28	1	2,334	0.04%
2020/05/29	1	28.46	0	0.00	28.41	1	2,378	0.04%
2020/05/28	2	28.40	0	0.00	28.39	2	2,397	0.08%
2020/05/26	1	28.50	0	0.00	28.46	1	2,515	0.04%
2020/05/25	0	0.00	1	28.26	28.30	-1	2,551	-0.04%
2020/05/22	2	28.62	1	28.33	28.33	1	2,623	0.04%
2020/05/21	1	29.10	0	0.00	29.09	1	2,646	0.04%
2020/05/20	2	29.18	0	0.00	29.24	2	2,771	0.07%
2020/05/18	0	0.00	2	28.80	29.01	-2	2,805	-0.07%
2020/05/15	0	0.00	5	28.78	28.94	-5	2,807	-0.18%
2020/05/14	2	28.90	0	0.00	28.90	2	2,835	0.07%
2020/05/12	1	29.06	0	0.00	29.15	1	2,857	0.03%
2020/05/08	0	0.00	2	29.24	29.39	-2	2,900	-0.07%
2020/05/05	1	27.78	0	0.00	27.79	1	2,950	0.03%
2020/05/04	43	27.80	0	0.00	27.78	43	2,978	1.44%
2020/04/30	2	29.11	0	0.00	29.08	2	3,003	0.07%
2020/04/29	1	28.72	0	0.00	28.72	1	3,058	0.03%
2020/04/28	2	28.50	20	28.78	28.76	-18	3,074	-0.59%
2020/04/24	1	28.52	0	0.00	28.43	1	3,176	0.03%
2020/04/22	1	28.25	0	0.00	28.50	1	3,198	0.03%
2020/04/16	47	28.25	0	0.00	28.42	47	3,185	1.48%
2020/04/15	3	28.50	0	0.00	28.47	3	3,156	0.10%
2020/04/14	2	28.43	0	0.00	28.53	2	3,112	0.06%
2020/04/13	2	28.31	0	0.00	28.21	2	3,114	0.06%
2020/04/09	6	28.54	0	0.00	28.49	6	3,144	0.19%
2020/04/08	5	28.44	0	0.00	28.52	5	3,169	0.16%
2020/04/07	3	28.53	0	0.00	28.52	3	3,165	0.09%
2020/04/06	1	28.15	0	0.00	28.28	1	3,170	0.03%
2020/03/30	11	27.55	0	0.00	27.89	11	3,133	0.35%
2020/03/27	2	28.25	0	0.00	28.24	2	3,073	0.07%
2020/03/26	23	27.93	20	28.11	28.11	3	3,089	0.10%
2020/03/25	12	28.17	0	0.00	28.10	12	3,075	0.39%
2020/03/24	3	27.45	0	0.00	27.24	3	3,073	0.10%
2020/03/20	2	27.53	0	0.00	27.46	2	3,104	0.06%
2020/03/18	1	28.54	0	0.00	28.22	1	3,032	0.03%
2020/03/17	1	28.40	0	0.00	28.35	1	3,014	0.03%
2020/03/16	21	29.22	3	29.35	28.88	18	2,987	0.60%
2020/03/13	8	28.82	0	0.00	29.65	8	2,960	0.27%
2020/03/12	0	0.00	2	30.20	29.72	-2	2,907	-0.07%
2020/03/09	21	30.27	0	0.00	30.08	21	2,797	0.75%
2020/03/06	2	31.32	0	0.00	31.30	2	2,785	0.07%
2020/03/05	0	0.00	1	31.21	31.66	-1	2,745	-0.04%
2020/03/04	0	0.00	2	30.90	30.78	-2	2,708	-0.07%
2020/03/02	2	30.02	1	30.59	30.55	1	2,704	0.04%
2020/02/26	0	0.00	1	30.82	30.87	-1	2,605	-0.04%
2020/02/25	40	30.71	14	30.60	30.69	26	2,569	1.01%
2020/02/24	0	0.00	41	31.07	31.09	-41	2,501	-1.64%
2020/02/21	0	0.00	11	31.24	31.36	-11	2,497	-0.44%
2020/02/19	0	0.00	1	30.77	30.77	-1	2,362	-0.04%
2020/02/18	1	30.50	1	30.47	30.47	0	2,327	0.00%
2020/02/17	0	0.00	2	30.50	30.60	-2	2,314	-0.09%
2020/02/14	1	30.11	0	0.00	30.12	1	2,287	0.04%
2020/02/11	0	0.00	6	29.99	29.98	-6	2,257	-0.27%
2020/02/07	2	29.43	0	0.00	29.41	2	2,173	0.09%
2020/02/06	11	29.39	1	29.40	29.49	10	2,183	0.46%
2020/02/05	6	29.11	1	29.10	29.09	5	2,158	0.23%
2020/02/04	3	28.44	45	28.45	28.74	-42	2,121	-1.98%
2020/02/03	1	28.13	0	0.00	28.32	1	2,066	0.05%
2020/01/31	1	28.70	0	0.00	28.74	1	2,014	0.05%
2020/01/30	7	28.74	0	0.00	28.60	7	2,001	0.35%
2020/01/20	0	0.00	3	32.19	32.21	-3	1,929	-0.16%
2020/01/16	0	0.00	7	32.03	32.00	-7	1,906	-0.37%
2020/01/15	0	0.00	11	32.07	31.87	-11	1,902	-0.58%
2020/01/14	0	0.00	5	32.47	32.43	-5	1,870	-0.27%
2020/01/10	0	0.00	3	31.99	31.99	-3	1,856	-0.16%
2020/01/08	0	0.00	1	31.92	31.84	-1	1,897	-0.05%
2020/01/06	0	0.00	5	32.26	32.19	-5	1,903	-0.26%
2020/01/03	0	0.00	1	32.13	32.08	-1	1,885	-0.05%
2020/01/02	10	32.13	5	32.08	32.13	5	1,872	0.27%
2019/12/31	0	0.00	3	31.63	31.59	-3	1,857	-0.16%
2019/12/30	1	31.36	0	0.00	31.68	1	1,856	0.05%
2019/12/27	0	0.00	4	31.34	31.45	-4	1,853	-0.22%
2019/12/24	1	30.83	0	0.00	30.96	1	1,857	0.05%
2019/12/23	0	0.00	8	31.09	31.07	-8	1,861	-0.43%
2019/12/20	0	0.00	4	31.35	31.40	-4	1,832	-0.22%
2019/12/18	0	0.00	6	31.52	31.50	-6	1,838	-0.33%
2019/12/17	0	0.00	3	31.25	31.69	-3	1,837	-0.16%
2019/12/16	1	31.13	0	0.00	31.14	1	1,814	0.06%
2019/12/13	6	31.13	2	31.13	31.13	4	1,870	0.21%
2019/12/12	1	30.66	0	0.00	30.64	1	1,879	0.05%
2019/12/06	1	30.59	0	0.00	30.55	1	1,941	0.05%
2019/12/05	2	30.38	0	0.00	30.32	2	1,953	0.10%
2019/12/04	1	30.21	0	0.00	30.20	1	1,980	0.05%
2019/12/02	8	30.33	0	0.00	30.32	8	2,080	0.38%
2019/11/29	2	30.32	0	0.00	30.19	2	2,087	0.10%
2019/11/28	1	30.68	1	30.65	30.62	0	2,067	0.00%
2019/11/27	1	30.70	8	30.71	30.76	-7	2,072	-0.34%
2019/11/26	2	30.77	0	0.00	30.79	2	2,053	0.10%
2019/11/25	1	30.60	0	0.00	30.67	1	2,052	0.05%
2019/11/22	3	30.62	0	0.00	30.60	3	2,055	0.15%
2019/11/21	3	30.61	0	0.00	30.70	3	2,068	0.15%
2019/11/20	3	30.99	0	0.00	30.90	3	2,061	0.15%
2019/11/19	10	31.14	0	0.00	31.12	10	2,039	0.49%
2019/11/18	3	30.92	0	0.00	31.00	3	2,038	0.15%
2019/11/14	1	30.83	0	0.00	30.91	1	2,027	0.05%
2019/11/13	1	30.76	0	0.00	30.83	1	2,039	0.05%
2019/11/12	4	30.90	0	0.00	30.90	4	2,044	0.20%
2019/11/11	1	31.20	2	31.35	31.07	-1	2,043	-0.05%
2019/11/08	0	0.00	3	31.70	31.62	-3	2,044	-0.15%
2019/11/07	1	31.53	0	0.00	31.40	1	2,037	0.05%
2019/11/06	1	31.60	0	0.00	31.62	1	2,049	0.05%
2019/11/05	0	0.00	14	31.59	31.74	-14	2,057	-0.68%
2019/11/04	1	31.28	1	31.20	31.33	0	2,084	0.00%
2019/11/01	3	30.74	3	30.92	30.96	0	2,106	0.00%
2019/10/31	2	30.62	5	30.63	30.64	-3	2,132	-0.14%
2019/10/30	4	30.70	0	0.00	30.62	4	2,143	0.19%
2019/10/29	3	31.02	0	0.00	30.90	3	2,145	0.14%
2019/10/28	4	30.93	0	0.00	31.00	4	2,135	0.19%
2019/10/25	1	30.59	0	0.00	30.62	1	2,130	0.05%
2019/10/24	3	30.64	0	0.00	30.52	3	2,128	0.14%
2019/10/23	2	30.66	0	0.00	30.66	2	2,128	0.09%
2019/10/22	2	30.73	0	0.00	30.58	2	2,143	0.09%
2019/10/21	2	30.59	0	0.00	30.63	2	2,139	0.09%
2019/10/18	1	30.91	0	0.00	30.87	1	2,159	0.05%
2019/10/16	3	31.29	0	0.00	30.96	3	2,148	0.14%
2019/10/14	0	0.00	5	31.31	31.48	-5	2,127	-0.24%
2019/10/09	1	30.53	0	0.00	30.45	1	2,120	0.05%
2019/10/08	3	30.72	0	0.00	30.76	3	2,129	0.14%
2019/10/03	2	30.27	1	30.23	30.28	1	2,137	0.05%
2019/10/02	1	30.48	0	0.00	30.53	1	2,170	0.05%
2019/10/01	2	30.64	0	0.00	30.67	2	2,197	0.09%
2019/09/27	2	30.90	0	0.00	30.82	2	2,240	0.09%
2019/09/23	3	31.07	0	0.00	30.95	3	2,313	0.13%
2019/09/20	0	0.00	2	31.51	31.49	-2	2,318	-0.09%
2019/09/19	4	31.33	0	0.00	31.26	4	2,338	0.17%
2019/09/16	1	31.90	0	0.00	31.94	1	2,315	0.04%
2019/09/09	0	0.00	2	31.88	31.89	-2	2,386	-0.08%
2019/09/05	0	0.00	7	31.68	31.81	-7	2,387	-0.29%
2019/08/27	3	30.70	8	30.94	30.85	-5	2,388	-0.21%
2019/08/20	1	31.12	0	0.00	31.07	1	2,491	0.04%
2019/08/19	0	0.00	1	30.85	30.94	-1	2,508	-0.04%
2019/08/14	2	30.34	0	0.00	30.23	2	2,550	0.08%
2019/08/12	1	30.05	0	0.00	30.00	1	2,585	0.04%
2019/08/06	0	0.00	2	29.52	29.98	-2	2,724	-0.07%
2019/08/01	0	0.00	1	31.84	31.65	-1	2,812	-0.04%
2019/07/30	0	0.00	3	32.24	32.21	-3	2,861	-0.10%
2019/07/29	0	0.00	3	32.10	32.10	-3	2,984	-0.10%
2019/07/24	3	31.66	3	31.83	31.84	0	2,986	0.00%
2019/07/23	1	31.57	0	0.00	31.56	1	2,996	0.03%
2019/07/19	1.3	31.58	0	0.00	31.74	1.3	3,039	0.04%
2019/07/16	0.7	31.60	0	0.00	31.79	0.7	3,142	0.02%
2019/07/01	1	32.66	1	32.75	32.66	0	3,593	0.00%
2019/06/26	4	31.65	4	31.82	31.68	0	3,698	0.00%
2019/06/24	1	32.06	8	31.94	31.91	-7	3,692	-0.19%
2019/06/21	0	0.00	1	32.00	31.89	-1	3,710	-0.03%
2019/06/20	1	31.16	8	31.85	31.77	-7	3,723	-0.19%
2019/06/19	0	0.00	1	31.17	31.28	-1	3,714	-0.03%
2019/06/17	1	30.77	0	0.00	30.63	1	3,908	0.03%
2019/06/10	2	30.05	2	30.05	30.06	0	4,166	0.00%
2019/06/06	2	29.98	0	0.00	29.84	2	4,299	0.05%
2019/06/03	1	30.30	0.1	30.16	30.20	0.9	4,653	0.02%
2019/05/28	0	0.00	1	30.08	30.49	-1	5,000	-0.02%
2019/05/27	1	29.75	0	0.00	30.04	1	5,149	0.02%
2019/05/24	1	29.84	0	0.00	29.80	1	5,327	0.02%
2019/05/21	0	0.00	2	30.12	30.21	-2	5,412	-0.04%
2019/05/20	5	29.62	5	29.73	29.64	0	5,461	0.00%
2019/05/16	0	0.00	2	30.45	30.45	-2	5,539	-0.04%
2019/05/14	0	0.00	1	29.90	30.05	-1	5,599	-0.02%
2019/05/10	1	30.44	14	30.05	30.18	-13	5,528	-0.24%
2019/05/09	3	29.89	8	29.77	29.88	-5	5,501	-0.09%
2019/05/08	1	30.58	8	30.21	30.52	-7	5,468	-0.13%
2019/05/07	1	30.70	0	0.00	30.49	1	5,443	0.02%
2019/05/06	0	0.00	17	30.87	30.43	-17	5,458	-0.31%
2019/04/26	0	0.00	53	32.40	32.64	-53	5,401	-0.98%
2019/04/25	0	0.00	3	33.21	33.11	-3	5,366	-0.06%
2019/04/24	22	32.89	1	32.95	33.20	21	5,387	0.39%
2019/04/23	21	33.26	2	33.30	33.35	19	5,381	0.35%
2019/04/22	1	33.30	0	0.00	33.37	1	5,361	0.02%
2019/04/19	0	0.00	6	33.94	33.87	-6	5,332	-0.11%
2019/04/18	0	0.00	11	33.73	33.71	-11	5,304	-0.21%
2019/04/17	0	0.00	4	33.93	33.89	-4	5,298	-0.08%
2019/04/16	4	33.01	2	33.59	33.65	2	5,237	0.04%
2019/04/15	4	33.82	8	33.71	33.46	-4	5,204	-0.08%
2019/04/11	10	33.79	0	0.00	33.18	10	5,169	0.19%
2019/04/10	5	33.40	1	33.50	33.49	4	5,136	0.08%
2019/04/09	0	0.00	9	33.60	33.57	-9	5,120	-0.18%
2019/04/08	10	33.73	20	33.49	33.16	-10	5,086	-0.20%
2019/04/03	0	0.00	21	32.79	32.80	-21	4,974	-0.42%
2019/04/02	6	32.76	1	32.65	32.73	5	4,954	0.10%
2019/04/01	2	32.59	52	32.59	32.70	-50	4,921	-1.02%
2019/03/29	0	0.00	14	31.51	31.68	-14	4,822	-0.29%
2019/03/27	0	0.00	16	30.97	30.95	-16	4,831	-0.33%
2019/03/26	6	30.94	0	0.00	30.86	6	4,852	0.12%
2019/03/25	1	31.34	5	31.09	31.15	-4	4,831	-0.08%
2019/03/22	11	31.42	0	0.00	31.60	11	4,807	0.23%
2019/03/21	0	0.00	17	31.80	31.83	-17	4,791	-0.35%
2019/03/20	1	31.34	0	0.00	31.35	1	4,737	0.02%
2019/03/19	2	31.73	0	0.00	31.80	2	4,525	0.04%
2019/03/18	0	0.00	16	31.63	31.65	-16	4,397	-0.36%
2019/03/15	0	0.00	2	31.34	31.18	-2	4,314	-0.05%
2019/03/14	3	31.13	0	0.00	31.03	3	4,262	0.07%
2019/03/13	1	31.00	0	0.00	31.24	1	4,262	0.02%
2019/03/12	2	31.37	2	31.44	31.48	0	4,253	0.00%
2019/03/11	1	30.28	39	30.83	30.82	-38	4,144	-0.92%
2019/03/08	20.1	30.77	2	30.99	30.77	18.1	4,123	0.44%
2019/03/07	1	31.63	16	31.70	31.63	-15	3,981	-0.38%
2019/03/06	11	31.77	1	31.80	31.80	10	3,857	0.26%
2019/03/05	21	31.76	20	31.93	31.72	1	3,758	0.03%
2019/03/04	14.1	32.10	16	32.25	32.30	-1.9	3,700	-0.05%
2019/02/27	1	31.04	10	31.25	31.46	-9	3,545	-0.25%
2019/02/26	1	31.00	61	31.50	31.31	-60	3,484	-1.72%
2019/02/25	6	30.77	30	30.41	30.81	-24	3,295	-0.73%
2019/02/22	1	28.90	0	0.00	28.90	1	3,142	0.03%
2019/02/21	20	29.02	6	28.85	29.30	14	3,163	0.44%
2019/02/20	4	28.89	0	0.00	28.80	4	3,135	0.13%
2019/02/19	0	0.00	1	28.69	28.52	-1	3,103	-0.03%
2019/02/18	0	0.00	2	28.45	28.52	-2	3,050	-0.07%
2019/02/15	3	28.25	1	28.27	27.93	2	2,996	0.07%
2019/02/14	5	28.34	2	28.34	28.35	3	2,976	0.10%
2019/02/13	0	0.00	1	28.00	28.13	-1	2,917	-0.03%
2019/02/12	0	0.00	27	27.72	27.72	-27	2,851	-0.95%
2019/02/11	0	0.00	26	27.51	27.59	-26	2,826	-0.92%
2019/01/30	0	0.00	12	27.11	27.12	-12	2,803	-0.43%
2019/01/29	4	26.86	3	26.91	27.03	1	2,791	0.04%
2019/01/28	2	27.17	11	27.18	27.07	-9	2,797	-0.32%
2019/01/25	0	0.00	23	27.00	27.11	-23	2,844	-0.81%
2019/01/24	0	0.00	1	26.72	26.74	-1	2,837	-0.04%
2019/01/23	0	0.00	1	26.59	26.54	-1	2,862	-0.03%
2019/01/22	2	26.74	0	0.00	26.56	2	2,894	0.07%
2019/01/21	2	26.85	15	26.96	26.85	-13	2,920	-0.45%
2019/01/18	0	0.00	1	26.67	26.68	-1	2,935	-0.03%
2019/01/17	4	26.53	3	26.55	26.51	1	2,966	0.03%
2019/01/16	0	0.00	3	26.45	26.43	-3	2,977	-0.10%
2019/01/15	0	0.00	5	26.20	26.33	-5	2,997	-0.17%
2019/01/14	1	26.03	2	26.17	26.02	-1	3,110	-0.03%
2019/01/11	0	0.00	6	26.07	26.14	-6	3,178	-0.19%
2019/01/09	0	0.00	7	25.72	26.10	-7	3,295	-0.21%
2019/01/08	7	25.49	0	0.00	25.54	7	3,290	0.21%
2019/01/07	0	0.00	50	25.52	25.58	-50	3,302	-1.51%
2019/01/04	53	25.47	9	25.22	25.39	44	3,320	1.33%
2019/01/03	3	24.95	2	25.10	24.94	1	3,371	0.03%
2019/01/02	4	25.12	2	25.40	24.94	2	3,384	0.06%
2018/12/28	2	25.17	2	25.31	25.23	0	3,404	0.00%
2018/12/27	4	25.29	7	25.39	25.17	-3	3,411	-0.09%
2018/12/26	7	25.10	5	25.18	25.03	2	3,406	0.06%
2018/12/25	3	24.96	1	25.08	24.96	2	3,389	0.06%
2018/12/24	1	25.02	9	25.24	25.30	-8	3,360	-0.24%
2018/12/22	8	25.17	17	25.09	25.10	-9	3,345	-0.27%
2018/12/21	4	25.35	0	0.00	25.32	4	3,361	0.12%
2018/12/20	9	25.62	0	0.00	25.50	9	3,357	0.27%
2018/12/19	6	26.11	0	0.00	26.02	6	3,368	0.18%
2018/12/18	10	26.21	2	26.29	26.16	8	3,351	0.24%
2018/12/17	42	26.45	41	26.49	26.53	1	3,374	0.03%
2018/12/14	3	26.67	0	0.00	26.64	3	3,367	0.09%
2018/12/13	3	26.92	4	26.90	26.90	-1	3,426	-0.03%
2018/12/12	0	0.00	4	26.50	26.53	-4	3,433	-0.12%
2018/12/10	4	26.31	0	0.00	26.23	4	3,454	0.12%
2018/12/07	1	26.63	0	0.00	26.65	1	3,463	0.03%
2018/12/06	9	26.71	0	0.00	26.67	9	3,469	0.26%
2018/12/05	0	0.00	4	27.08	27.14	-4	3,463	-0.12%
2018/12/04	2	27.19	1	27.20	27.10	1	3,475	0.03%
2018/12/03	8	27.00	14	27.09	27.11	-6	3,473	-0.17%
2018/11/30	14	26.23	10	26.26	26.17	4	3,420	0.12%
2018/11/29	0	0.00	6	26.55	26.33	-6	3,430	-0.17%
2018/11/28	19	26.19	66	26.27	26.36	-47	3,429	-1.37%
2018/11/27	2	26.22	0	0.00	26.26	2	3,449	0.06%
2018/11/26	6	26.28	51	26.34	26.31	-45	3,459	-1.30%
2018/11/23	6	26.46	1	26.67	26.39	5	3,456	0.14%
2018/11/22	2	26.69	1	26.81	26.67	1	3,458	0.03%
2018/11/21	2	26.60	1	26.78	26.67	1	3,471	0.03%
2018/11/20	2	26.91	2	27.11	26.82	0	3,469	0.00%
2018/11/19	5	27.06	0	0.00	27.10	5	3,438	0.15%
2018/11/16	0	0.00	2	27.00	27.03	-2	3,441	-0.06%
2018/11/15	1	26.83	0	0.00	26.83	1	3,409	0.03%
2018/11/14	6	26.73	1	26.98	26.79	5	3,435	0.15%
2018/11/13	3	26.22	2	26.36	26.84	1	3,438	0.03%
2018/11/12	0	0.00	3	26.38	26.48	-3	3,461	-0.09%
2018/11/09	14	26.46	0	0.00	26.39	14	3,515	0.40%
2018/11/08	3	27.11	0	0.00	26.93	3	3,547	0.08%
2018/11/07	0	0.00	3	27.13	27.05	-3	3,562	-0.08%
2018/11/06	5	26.86	1	27.15	26.85	4	3,597	0.11%
2018/11/05	11	26.98	0	0.00	27.01	11	3,591	0.31%
2018/11/02	2	27.11	6	27.08	27.18	-4	3,603	-0.11%
2018/11/01	4	26.63	7	26.79	26.76	-3	3,565	-0.08%
2018/10/31	7	26.19	1	26.22	26.35	6	3,625	0.17%
2018/10/30	10	25.74	26	26.01	26.30	-16	3,654	-0.44%
2018/10/29	35	26.10	1	26.78	25.99	34	3,695	0.92%
2018/10/26	45	26.57	1	26.92	26.48	44	3,713	1.18%
2018/10/25	12	26.38	0	0.00	26.25	12	3,689	0.33%
2018/10/24	4	26.85	2	26.98	26.88	2	3,668	0.05%
2018/10/23	22	26.95	1	26.88	26.86	21	3,666	0.57%
2018/10/22	4	26.53	42	26.72	27.35	-38	3,649	-1.04%
2018/10/19	33	25.60	3	25.52	25.80	30	3,544	0.85%
2018/10/18	13	25.68	2	25.83	25.64	11	3,482	0.32%
2018/10/17	43	26.15	6	26.31	25.79	37	3,480	1.06%
2018/10/16	6	26.15	5	26.40	26.24	1	3,473	0.03%
2018/10/15	15	26.30	5	26.51	26.25	10	3,481	0.29%
2018/10/12	1	26.30	6	26.35	26.47	-5	3,484	-0.14%
2018/10/11	17	26.37	25	26.63	26.19	-8	3,469	-0.23%
2018/10/09	1	27.27	2	27.47	27.37	-1	3,403	-0.03%
2018/10/08	4	27.71	0	0.00	27.57	4	3,404	0.12%
2018/10/04	0	0.00	6	27.45	27.53	-6	3,385	-0.18%
2018/10/03	0	0.00	1	27.89	27.81	-1	3,403	-0.03%
2018/10/02	8	28.05	0	0.00	27.93	8	3,438	0.23%
2018/10/01	5	28.40	1	28.41	28.41	4	3,453	0.12%
2018/09/27	11	28.30	4	28.41	28.30	7	3,523	0.20%
2018/09/26	11	28.24	6	28.56	28.59	5	3,535	0.14%
2018/09/25	4	28.08	5	28.07	28.05	-1	3,564	-0.03%
2018/09/21	0	0.00	33	27.79	28.20	-33	3,575	-0.92%
2018/09/20	1	27.53	5	27.57	27.53	-4	3,566	-0.11%
2018/09/19	0	0.00	21	27.39	27.60	-21	3,599	-0.58%
2018/09/17	16	26.83	0	0.00	26.82	16	3,662	0.44%
2018/09/14	10	27.00	10	27.07	27.05	0	3,666	0.00%
2018/09/13	10	26.72	1	27.00	26.70	9	3,684	0.24%
2018/09/12	3	26.65	2	26.66	26.58	1	3,682	0.03%
2018/09/11	0.4	26.95	4	26.96	26.83	-3.6	3,785	-0.10%
2018/09/07	10	27.05	2	27.39	27.22	8	3,854	0.21%
2018/09/06	13	27.21	0	0.00	27.20	13	3,842	0.34%
2018/08/30	1	27.72	0	0.00	27.70	1	3,843	0.03%
2018/08/28	3	28.09	1	28.15	28.01	2	3,847	0.05%
2018/08/27	0	0.00	6	27.76	27.96	-6	3,843	-0.16%
2018/08/23	2	27.20	0	0.00	27.25	2	3,859	0.05%
2018/08/22	0	0.00	2	27.25	27.20	-2	3,890	-0.05%
2018/08/21	0	0.00	2	27.08	27.35	-2	3,919	-0.05%
2018/08/20	3	26.66	0	0.00	26.60	3	3,917	0.08%
2018/08/17	6	26.83	0	0.00	26.72	6	3,931	0.15%
2018/08/15	4	26.95	0	0.00	26.94	4	3,876	0.10%
2018/08/14	3	27.40	41	27.61	27.36	-38	3,849	-0.99%
2018/08/13	2	27.41	47	27.25	27.34	-45	3,904	-1.15%
2018/08/09	4	27.61	1	27.60	27.89	3	3,861	0.08%
2018/08/08	7	27.56	2	27.64	27.51	5	3,874	0.13%
2018/08/07	2	27.07	0	0.00	27.28	2	3,861	0.05%
2018/08/06	2	27.26	2	27.40	27.24	0	3,812	0.00%
2018/08/03	1	27.30	12	27.65	27.48	-11	3,776	-0.29%
2018/08/02	17	28.01	1	27.80	27.48	16	3,721	0.43%
2018/08/01	10	28.77	10	28.91	28.62	0	3,680	0.00%
2018/07/31	2	28.57	2	28.71	28.67	0	3,722	0.00%
2018/07/30	7	28.61	0	0.00	28.70	7	3,718	0.19%
2018/07/25	23	29.07	30	29.25	29.13	-7	3,686	-0.19%
2018/07/24	1	29.13	28	28.93	29.13	-27	3,682	-0.73%
2018/07/23	0	0.00	13	28.43	28.66	-13	3,640	-0.36%
2018/07/20	5	27.84	1	27.70	28.07	4	3,650	0.11%
2018/07/19	1	28.12	2	28.00	27.98	-1	3,644	-0.03%
2018/07/18	1	28.28	0	0.00	28.16	1	3,679	0.03%
2018/07/17	6	28.18	0	0.00	28.16	6	3,688	0.16%
2018/07/16	9	28.56	0	0.00	28.27	9	3,713	0.24%
2018/07/13	4	28.60	11	28.70	28.60	-7	3,740	-0.19%
2018/07/12	1	28.15	13	28.27	28.56	-12	3,893	-0.31%
2018/07/11	2	27.70	1	27.87	27.89	1	3,935	0.03%
2018/07/10	2	28.47	0	0.00	28.30	2	3,989	0.05%
2018/07/09	3	27.97	12	28.21	28.24	-9	3,999	-0.23%
2018/07/06	1	27.39	5	27.42	27.79	-4	3,991	-0.10%
2018/07/05	4	27.70	4	27.70	27.48	0	4,000	0.00%
2018/07/04	1	27.62	0	0.00	27.70	1	4,011	0.02%
2018/07/03	5	27.14	18	27.46	27.46	-13	4,048	-0.32%
2018/07/02	10	28.16	0	0.00	27.98	10	4,017	0.25%
2018/06/29	8	28.48	2	28.36	28.54	6	4,024	0.15%
2018/06/28	5	28.18	0	0.00	28.30	5	4,002	0.12%
2018/06/27	9	28.65	20	28.40	28.39	-11	4,004	-0.27%
2018/06/26	35	29.07	0	0.00	29.01	35	4,049	0.86%
2018/06/25	5	29.84	0	0.00	29.76	5	4,010	0.12%
2018/06/22	18	29.72	0	0.00	29.90	18	4,053	0.44%
2018/06/21	4	30.07	13	30.24	30.09	-9	4,125	-0.22%
2018/06/20	19	29.83	0	0.00	30.02	19	4,231	0.45%
2018/06/19	68	30.34	5	30.62	30.29	63	4,201	1.50%
2018/06/15	10	31.08	0	0.00	31.05	10	4,179	0.24%
2018/06/14	0	0.00	2	31.04	31.09	-2	4,223	-0.05%
2018/06/13	0	0.00	1	31.20	31.17	-1	4,255	-0.02%
2018/06/11	4	30.85	0	0.00	30.95	4	4,299	0.09%
2018/06/08	66	31.22	0	0.00	30.95	66	4,298	1.54%
2018/06/07	0	0.00	3	31.47	31.44	-3	4,291	-0.07%
2018/06/06	3	31.33	21	31.36	31.37	-18	4,337	-0.42%
2018/06/05	1	31.20	2	31.20	31.29	-1	4,332	-0.02%
2018/06/04	2	31.07	0	0.00	31.18	2	4,332	0.05%
2018/06/01	3	31.17	0	0.00	30.88	3	4,340	0.07%
2018/05/31	2	30.92	1	31.10	31.20	1	4,340	0.02%
2018/05/30	4	30.92	10	30.96	30.85	-6	4,347	-0.14%
2018/05/29	6	31.47	0	0.00	31.27	6	4,315	0.14%
2018/05/28	1	31.51	0	0.00	31.55	1	4,310	0.02%
2018/05/25	1	31.50	0	0.00	31.59	1	4,298	0.02%
2018/05/24	2	31.61	0	0.00	31.61	2	4,277	0.05%
2018/05/23	9	32.06	1	31.85	31.81	8	4,316	0.19%
2018/05/22	2	32.16	0	0.00	32.08	2	4,319	0.05%
2018/05/21	0	0.00	9	32.43	32.42	-9	4,350	-0.21%
2018/05/18	4	31.79	0	0.00	31.88	4	4,336	0.09%
2018/05/17	10	31.94	14	32.09	31.92	-4	4,491	-0.09%
2018/05/16	0	0.00	1	32.15	32.16	-1	4,621	-0.02%
2018/05/15	5	32.13	0	0.00	32.03	5	4,652	0.11%
2018/05/11	0	0.00	3	31.93	31.88	-3	4,843	-0.06%
2018/05/10	11	31.80	0	0.00	31.83	11	4,924	0.22%
2018/05/09	1	31.66	3.5	31.80	31.76	-2.5	4,919	-0.05%
2018/05/08	1.5	31.53	2	31.70	31.76	-0.5	4,919	-0.01%
2018/05/07	2	31.26	4	31.18	31.26	-2	4,924	-0.04%
2018/05/02	3	30.86	0	0.00	30.83	3	4,961	0.06%
2018/04/27	7	30.71	0	0.00	30.64	7	5,065	0.14%
2018/04/26	1	31.16	0	0.00	31.03	1	5,023	0.02%
2018/04/25	0	0.00	3	31.40	31.41	-3	5,009	-0.06%
2018/04/24	0	0.00	3	31.24	31.50	-3	5,025	-0.06%
2018/04/20	6	30.89	1	31.14	30.82	5	5,115	0.10%
2018/04/19	5	31.21	2	31.30	31.26	3	5,111	0.06%
2018/04/18	6	30.88	0	0.00	30.65	6	5,082	0.12%
2018/04/17	2	31.12	0	0.00	31.03	2	4,925	0.04%
2018/04/16	10	31.33	0	0.00	31.21	10	4,909	0.20%
2018/04/13	4	31.84	0	0.00	31.78	4	4,841	0.08%
2018/04/12	5	31.99	0	0.00	31.87	5	4,836	0.10%
2018/04/11	22	32.02	16	31.94	32.01	6	4,859	0.12%
2018/04/10	1	31.52	0	0.00	31.50	1	4,828	0.02%
2018/04/09	2	31.22	20	31.28	31.34	-18	4,827	-0.37%
2018/04/03	10	31.27	3	31.25	31.18	7	4,794	0.15%
2018/03/30	1	31.43	1	31.55	31.62	0	4,851	0.00%
2018/03/29	6	30.94	0	0.00	31.17	6	4,901	0.12%
2018/03/28	1	31.18	0	0.00	31.20	1	4,884	0.02%
2018/03/27	9	31.70	9	31.72	31.69	0	4,916	0.00%
2018/03/26	5	31.07	3	31.17	31.11	2	4,954	0.04%
2018/03/23	21.3	31.29	12	31.52	31.26	9.3	4,914	0.19%
2018/03/22	17.3	32.48	7	32.47	32.29	10.3	4,812	0.21%
2018/03/21	1	32.98	1	32.95	32.89	0	4,767	0.00%
2018/03/20	3	32.64	1	32.54	32.68	2	4,704	0.04%
2018/03/19	7	32.52	0	0.00	32.54	7	4,637	0.15%
2018/03/16	3	32.83	1	32.77	32.77	2	4,602	0.04%
2018/03/15	1	32.88	1	32.85	32.88	0	4,564	0.00%
2018/03/14	2	32.75	0	0.00	32.75	2	4,541	0.04%
2018/03/13	3	33.05	0	0.00	33.05	3	4,551	0.07%
2018/03/12	2	33.19	0	0.00	33.16	2	4,539	0.04%
2018/03/07	0	0.00	2	32.83	32.60	-2	4,608	-0.04%
2018/03/06	1	32.61	0	0.00	32.61	1	4,622	0.02%
2018/03/05	4	32.31	0	0.00	32.27	4	4,634	0.09%
2018/03/02	0.3	32.41	0	0.00	32.41	0.3	4,638	0.01%
2018/03/01	3	32.38	3	32.73	32.71	0	4,680	0.00%
2018/02/27	0.3	33.20	0	0.00	33.24	0.3	4,699	0.01%
2018/02/26	0	0.00	10	33.39	33.48	-10	4,797	-0.21%
2018/02/23	1	33.08	0	0.00	32.99	1	4,847	0.02%
2018/02/22	11	32.69	4	32.43	32.72	7	4,904	0.14%
2018/02/21	0	0.00	104	32.30	32.60	-104	5,059	-2.06%	大賣/鉅額交易
2018/02/12	7	31.46	46	31.66	31.50	-39	5,073	-0.77%
2018/02/09	72.6	31.24	2	32.01	31.10	70.6	5,082	1.39%
2018/02/08	114.2	33.12	0	0.00	32.95	114.2	5,000	2.28%	大買/鉅額交易
2018/02/07	8	34.68	0	0.00	34.25	8	4,974	0.16%
2018/02/06	6	34.48	59	34.49	34.35	-53	4,932	-1.07%
2018/02/05	0	0.00	3	34.82	35.13	-3	4,828	-0.06%
2018/02/02	1	34.89	2	34.90	34.89	-1	4,794	-0.02%
2018/02/01	7.2	34.74	3.9	34.99	34.78	3.3	4,705	0.07%
2018/01/31	7.2	34.75	2	34.43	34.76	5.2	4,733	0.11%
2018/01/30	4	34.76	2	34.75	34.81	2	4,782	0.04%
2018/01/29	1	35.65	1	35.60	35.40	0	4,733	0.00%
2018/01/26	1	35.38	11	35.40	35.48	-10	4,747	-0.21%
2018/01/25	9	35.23	0	0.00	35.16	9	4,701	0.19%
2018/01/24	0	0.00	11	35.24	35.35	-11	4,743	-0.23%
2018/01/23	2	35.14	0	0.00	35.18	2	4,678	0.04%
2018/01/22	2	34.81	3	34.93	34.91	-1	4,698	-0.02%
2018/01/19	1	34.70	7	34.92	34.92	-6	4,717	-0.13%
2018/01/18	2.3	34.48	5	34.53	34.55	-2.7	4,743	-0.06%
2018/01/17	0.3	34.18	4	34.60	34.42	-3.7	4,726	-0.08%
2018/01/16	2.4	34.03	5	34.13	34.20	-2.6	4,588	-0.06%
2018/01/15	0	0.00	32	34.12	34.20	-32	4,578	-0.70%
2018/01/12	1	33.50	1	33.51	33.63	0	4,578	0.00%
2018/01/11	3	33.27	1	33.32	33.30	2	4,594	0.04%
2018/01/10	4	33.23	0	0.00	33.22	4	4,699	0.09%
2018/01/09	8	33.23	0	0.00	33.22	8	4,669	0.17%
2018/01/08	0	0.00	5	33.06	33.19	-5	4,676	-0.11%
2018/01/05	0	0.00	1	33.00	33.06	-1	4,641	-0.02%
2018/01/04	0	0.00	19	32.87	32.87	-19	4,641	-0.41%
2018/01/03	1	32.85	97	32.77	32.85	-96	4,646	-2.07%
2018/01/02	0	0.00	40	32.38	32.55	-40	4,619	-0.87%