敬鵬 (2355)-富邦-中壢券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.05
漲跌
▼0.70
漲幅
-1.68%
成交量
3,449張
產業
上市電子零組件類股
522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

敬鵬 (2355)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	41.45	0.1	41.30	41.05	1.9	6,989	0.03%
2024/04/18	7	41.95	0	0.00	41.75	7	6,988	0.10%
2024/04/17	2	41.60	12	41.63	41.50	-10	7,020	-0.14%
2024/04/16	12	41.47	4	41.25	41.25	8	7,030	0.11%
2024/04/15	9	43.02	25	42.99	42.65	-16	6,996	-0.23%
2024/04/12	3	43.27	10.1	43.98	44.10	-7.1	6,961	-0.10%
2024/04/11	35.6	44.20	15.4	44.45	43.60	20.2	6,959	0.29%
2024/04/10	4.1	47.23	2	46.90	46.80	2.1	6,852	0.03%
2024/04/09	2	47.80	21	47.27	47.65	-19	6,889	-0.28%
2024/04/08	32	48.12	12.1	48.00	47.45	19.9	6,901	0.29%
2024/04/03	2	47.98	35.2	47.41	47.70	-33.2	6,914	-0.48%
2024/04/02	2	47.20	0	0.00	47.35	2	6,891	0.03%
2024/04/01	3.7	47.44	15.1	46.99	47.55	-11.4	6,970	-0.16%
2024/03/29	9.1	45.94	1	45.95	46.10	8.1	6,988	0.12%
2024/03/27	1.1	46.21	0.2	46.18	46.45	0.9	7,265	0.01%
2024/03/26	8.1	47.24	5	46.83	46.85	3.1	7,320	0.04%
2024/03/25	4	47.81	2	47.43	47.35	2	7,341	0.03%
2024/03/22	7.2	47.17	1.2	47.32	47.30	6	7,469	0.08%
2024/03/21	1.1	46.91	1	47.50	47.20	0.1	7,598	0.00%
2024/03/20	20.1	47.57	9	47.77	47.15	11.1	7,699	0.14%
2024/03/19	49.5	47.64	14	47.65	47.70	35.5	7,774	0.46%
2024/03/18	1	46.30	0	0.00	46.50	1	7,825	0.01%
2024/03/15	1.1	45.67	3.2	45.25	45.50	-2.1	7,922	-0.03%
2024/03/14	5.8	45.55	2	46.00	45.65	3.8	8,084	0.05%
2024/03/13	5.1	45.97	12	46.55	45.45	-6.9	8,346	-0.08%
2024/03/12	24	47.19	3	47.47	46.80	21	8,887	0.24%
2024/03/11	7	46.65	1	47.10	46.90	6	9,852	0.06%
2024/03/08	6.3	46.43	13	46.01	46.25	-6.7	10,342	-0.07%
2024/03/07	28.7	47.92	8	48.58	46.90	20.7	11,429	0.18%
2024/03/06	9.4	48.19	3.5	48.38	48.35	5.9	11,790	0.05%
2024/03/05	22	48.74	28.2	49.02	48.20	-6.2	11,802	-0.05%
2024/03/04	53.2	51.14	8	50.99	50.20	45.2	11,705	0.39%
2024/03/01	18.4	51.20	9.2	51.18	51.00	9.2	11,795	0.08%
2024/02/29	3	52.70	11.8	52.92	52.30	-8.8	11,842	-0.07%
2024/02/27	4.2	51.98	16	52.33	51.60	-11.8	11,936	-0.10%
2024/02/26	46	52.34	22.6	52.33	52.30	23.5	11,994	0.20%
2024/02/23	8.8	50.82	22.3	50.53	50.50	-13.5	12,209	-0.11%
2024/02/22	13	50.95	2.3	51.47	51.70	10.7	12,938	0.08%
2024/02/21	70.6	51.41	8.3	51.59	50.80	62.4	13,896	0.45%
2024/02/20	18.5	51.06	49	51.81	51.10	-30.5	14,376	-0.21%
2024/02/19	96.3	52.50	49.2	52.54	52.00	47.1	14,854	0.32%
2024/02/16	23	49.45	35	49.97	51.40	-12	14,325	-0.08%
2024/02/15	6	46.60	18	46.42	46.80	-12	14,148	-0.08%
2024/02/05	31	45.03	6	45.22	45.20	25	14,059	0.18%
2024/02/02	28	45.41	11	45.73	45.50	17	14,031	0.12%
2024/02/01	4	45.23	5.1	45.22	45.00	-1.1	13,974	-0.01%
2024/01/31	5.2	45.21	1	45.05	44.75	4.2	13,959	0.03%
2024/01/30	16	45.36	18	44.91	45.50	-2	13,979	-0.01%
2024/01/29	13	44.95	13.1	45.40	44.60	-0.1	13,899	0.00%
2024/01/26	0.1	43.75	1	43.70	43.75	-0.9	13,771	-0.01%
2024/01/25	2.1	43.49	4	43.65	43.25	-1.9	13,765	-0.01%
2024/01/24	1	44.35	0	0.00	44.00	1	13,743	0.01%
2024/01/23	7	44.48	2	44.28	44.35	5	13,745	0.04%
2024/01/22	6	43.63	11	43.35	43.70	-5	13,685	-0.04%
2024/01/18	2	42.50	15	42.74	42.95	-13	13,714	-0.09%
2024/01/17	5	43.68	1	43.60	43.35	4	13,713	0.03%
2024/01/16	6.1	43.99	10	43.95	44.70	-4	13,685	-0.03%
2024/01/15	8	44.40	2	44.50	44.40	6	13,656	0.04%
2024/01/12	1	44.50	4	44.70	44.20	-3	13,669	-0.02%
2024/01/11	0.1	45.00	3	45.20	45.00	-3	13,674	-0.02%
2024/01/10	0.1	45.40	0	0.00	45.30	0.1	13,737	0.00%
2024/01/09	3.1	46.58	19	46.07	45.85	-15.9	13,815	-0.12%
2024/01/08	3	46.80	4.5	46.54	46.40	-1.5	13,847	-0.01%
2024/01/05	3.1	47.10	8	47.02	46.90	-5	13,924	-0.04%
2024/01/04	10.1	47.82	8.2	48.13	47.65	1.9	13,902	0.01%
2024/01/03	11.3	48.60	5	48.44	48.70	6.3	13,911	0.04%
2024/01/02	13	50.71	5	50.22	49.80	8	13,883	0.06%
2023/12/29	5	50.10	3	50.23	50.30	2	13,958	0.01%
2023/12/28	5	49.55	1	49.60	49.60	4	13,946	0.03%
2023/12/27	16	50.59	8	50.45	50.40	8	14,070	0.06%
2023/12/26	3	49.63	16	49.81	49.85	-13	14,362	-0.09%
2023/12/25	12	48.92	104	48.68	49.05	-92	14,370	-0.64%	大賣/
2023/12/22	33.1	50.24	17	49.97	49.70	16.1	14,455	0.11%
2023/12/21	2	49.48	4.3	49.31	49.60	-2.3	14,389	-0.02%
2023/12/20	3	49.47	4	49.80	49.10	-1	14,551	-0.01%
2023/12/19	8.1	49.13	0	0.00	49.55	8.1	14,524	0.06%
2023/12/18	7	49.89	20.1	49.50	49.50	-13.1	14,412	-0.09%
2023/12/15	14	51.41	9	51.47	51.10	5	14,355	0.03%
2023/12/14	15	52.78	5	52.62	52.30	10	14,397	0.07%
2023/12/13	37.2	53.38	16	53.31	53.00	21.2	14,460	0.15%
2023/12/12	23	53.06	14	52.76	53.00	9	14,353	0.06%
2023/12/11	5.3	53.26	23	53.60	53.20	-17.7	14,348	-0.12%
2023/12/08	22	54.28	131.3	54.13	54.10	-109.3	14,584	-0.75%	大賣/鉅額交易
2023/12/07	76.5	54.70	90.4	54.93	54.10	-13.9	14,450	-0.10%
2023/12/06	122.3	55.74	112.4	55.70	55.10	9.9	13,994	0.07%	大買/大賣/
2023/12/05	76.6	53.23	42	53.30	53.20	34.6	12,995	0.27%
2023/12/04	116.1	53.25	139.9	53.97	54.60	-23.8	12,527	-0.19%	大買/大賣/
2023/12/01	137.3	50.12	27	50.43	51.20	110.3	11,455	0.96%	大買/鉅額交易
2023/11/30	22	49.27	3	49.20	48.90	19	11,019	0.17%
2023/11/29	5	49.03	13	49.12	48.85	-8	10,944	-0.07%
2023/11/28	106	49.33	16	49.22	49.55	90	10,975	0.82%	大買/
2023/11/27	20	48.72	33	48.33	48.05	-13	11,017	-0.12%
2023/11/24	52	50.12	50	49.72	49.80	2	11,266	0.02%
2023/11/22	52	50.60	38.2	50.09	50.90	13.8	11,012	0.13%
2023/11/21	53.3	52.05	79.2	52.03	51.00	-25.9	10,722	-0.24%
2023/11/20	73.1	48.69	83.1	49.51	51.30	-10	10,020	-0.10%
2023/11/17	28.1	45.60	75.5	45.10	46.65	-47.4	9,205	-0.51%
2023/11/16	40.1	42.15	140	42.34	42.45	-99.9	8,739	-1.14%	大賣/
2023/11/15	18.5	38.91	9.1	38.94	39.00	9.4	8,096	0.12%
2023/11/14	21	38.58	23.2	38.53	39.00	-2.2	8,106	-0.03%
2023/11/13	1	36.80	3	36.77	37.10	-2	8,076	-0.02%
2023/11/10	0	0.00	7	36.61	36.45	-7	8,103	-0.09%
2023/11/09	7	35.96	7	36.09	36.05	0	8,170	0.00%
2023/11/08	2	36.80	7	36.56	36.60	-5	8,222	-0.06%
2023/11/07	2.1	37.11	9	37.16	37.15	-6.9	8,319	-0.08%
2023/11/06	2	36.35	1	36.15	36.35	1	8,251	0.01%
2023/11/03	7	35.50	0	0.00	35.80	7	8,240	0.08%
2023/11/02	0.1	35.75	2	35.85	35.60	-1.9	8,242	-0.02%
2023/11/01	0	0.00	3	35.05	35.20	-3	8,244	-0.04%
2023/10/31	2	34.75	5	34.78	34.75	-3	8,240	-0.04%
2023/10/30	1	36.00	1	35.50	35.60	0	8,228	0.00%
2023/10/27	5	36.29	0	0.00	35.85	5	8,241	0.06%
2023/10/26	1	36.60	20	35.76	35.85	-19	8,244	-0.23%
2023/10/25	19	36.13	1	36.75	36.05	18	8,220	0.22%
2023/10/24	6	35.63	13	35.52	35.65	-7	8,229	-0.09%
2023/10/23	6	34.80	0	0.00	34.60	6	8,273	0.07%
2023/10/20	6	34.82	22	34.46	34.70	-16	8,301	-0.19%
2023/10/19	2	35.55	0	0.00	35.20	2	8,277	0.02%
2023/10/18	17	35.96	3	35.78	35.75	14	8,250	0.17%
2023/10/17	20	37.13	2	38.30	36.95	18	8,149	0.22%
2023/10/16	16	38.04	1	37.80	38.00	15	8,081	0.19%
2023/10/13	10	39.01	16	40.23	38.65	-6	8,077	-0.07%
2023/10/12	2	39.85	1	40.05	39.80	1	8,106	0.01%
2023/10/11	4	40.48	15	39.93	39.70	-11	8,162	-0.13%
2023/10/06	3	40.30	14	40.36	40.20	-11	8,090	-0.14%
2023/10/05	12	41.55	7	40.76	40.35	5	8,033	0.06%
2023/10/04	3	40.55	3	40.53	40.60	0	7,932	0.00%
2023/10/03	23	41.28	0.3	41.65	41.25	22.8	7,881	0.29%
2023/10/02	25	42.15	34.1	41.29	42.50	-9.1	7,728	-0.12%
2023/09/28	8	39.28	1	39.45	39.25	7	7,412	0.09%
2023/09/27	13.1	39.24	0	0.00	39.25	13.1	7,357	0.18%
2023/09/26	8.2	40.45	14	40.30	39.95	-5.8	7,193	-0.08%
2023/09/25	25	40.20	23	40.29	40.40	2	7,002	0.03%
2023/09/22	0	0.00	10	38.80	38.90	-10	6,750	-0.15%
2023/09/21	11	39.09	6	38.79	38.80	5	6,693	0.07%
2023/09/20	1	38.60	105.4	38.58	38.75	-104.4	6,610	-1.58%	大賣/鉅額交易
2023/09/19	10	39.21	7	39.09	38.95	3	6,505	0.05%
2023/09/18	111	39.58	60	39.87	39.50	51	6,313	0.81%	大買/
2023/09/15	7	39.21	7	38.75	38.70	0	6,107	0.00%
2023/09/14	23	38.92	8	38.96	39.00	15	6,023	0.25%
2023/09/13	69	39.07	62	39.10	38.10	7	5,870	0.12%
2023/09/12	37	38.24	51	38.42	38.45	-14	5,420	-0.26%
2023/09/11	17	37.50	32	37.20	37.65	-15	5,251	-0.29%
2023/09/08	10	39.15	18	39.32	39.10	-8	5,073	-0.16%
2023/09/07	21.1	39.05	10	38.95	39.15	11.1	5,003	0.22%
2023/09/06	20	39.19	26	39.45	39.65	-6	4,912	-0.12%
2023/09/05	12	38.67	22	38.87	38.75	-10	4,783	-0.21%
2023/09/04	10.4	38.04	7.2	37.98	38.20	3.2	4,690	0.07%
2023/09/01	20	38.41	10	38.19	37.90	10	4,600	0.22%
2023/08/31	12	39.75	29	39.44	39.30	-17	4,441	-0.38%
2023/08/30	70	38.85	84.5	39.25	39.25	-14.5	4,190	-0.35%
2023/08/29	5	37.47	5	37.07	37.40	0	3,748	0.00%
2023/08/28	6.1	37.32	2	37.35	37.10	4.1	3,635	0.11%
2023/08/25	34	37.78	39.5	37.92	37.95	-5.5	3,477	-0.16%
2023/08/24	12.1	37.31	0.2	37.20	36.60	11.9	3,256	0.37%
2023/08/23	14	36.93	66.3	37.13	37.35	-52.3	3,061	-1.71%
2023/08/22	20.2	35.98	13	36.00	36.25	7.2	2,767	0.26%
2023/08/21	12	35.00	21	34.84	35.00	-9	2,605	-0.35%
2023/08/18	34	35.47	36	35.29	34.70	-2	2,518	-0.08%
2023/08/17	54	35.00	50	35.24	35.70	4	2,361	0.17%
2023/08/16	1	33.90	15	34.34	34.40	-14	2,184	-0.64%
2023/08/15	26	34.41	12	34.41	34.30	14	2,097	0.67%
2023/08/14	41	34.15	24	34.11	34.30	17	2,005	0.85%
2023/08/11	40	34.18	64	34.14	34.50	-24	1,924	-1.25%
2023/08/10	3	32.80	0	0.00	32.70	3	1,788	0.17%
2023/08/09	1	33.60	0	0.00	33.60	1	1,758	0.06%
2023/08/08	1	33.45	0	0.00	33.70	1	1,743	0.06%
2023/08/07	2	33.90	1	34.00	33.95	1	1,747	0.06%
2023/08/04	4	33.41	0	0.00	33.60	4	1,726	0.23%
2023/08/02	6	33.68	1	34.20	33.40	5	1,715	0.29%
2023/08/01	8	33.58	10	34.06	33.70	-2	1,690	-0.12%
2023/07/31	11	34.69	1.3	34.41	34.10	9.7	1,653	0.59%
2023/07/28	9	34.46	0	0.00	34.65	9	1,613	0.56%
2023/07/27	0	0.00	5	35.35	35.30	-5	1,559	-0.32%
2023/07/26	13	34.95	23	35.91	34.50	-10	1,491	-0.67%
2023/07/25	29	35.26	0	0.00	35.20	29	1,410	2.06%
2023/07/24	2.1	34.80	3	34.80	34.90	-0.9	1,350	-0.07%
2023/07/21	2	35.40	1	35.05	35.30	1	1,318	0.08%
2023/07/20	7	35.50	0	0.00	35.20	7	1,301	0.54%
2023/07/19	9	34.97	1	35.00	34.90	8	1,287	0.62%
2023/07/18	1	36.00	20.3	35.89	36.20	-19.3	1,251	-1.54%
2023/07/17	14.3	36.83	14	36.47	36.35	0.3	1,185	0.03%
2023/07/14	5	34.61	29	34.81	35.00	-24	1,040	-2.31%
2023/07/13	4	33.13	12	33.32	32.90	-8	935	-0.86%
2023/07/12	2	32.30	8	32.34	32.20	-6	914	-0.66%
2023/07/11	5	32.22	9	32.22	32.15	-4	936	-0.43%
2023/07/10	0	0.00	2	33.53	33.60	-2	924	-0.22%
2023/07/07	2	33.80	3	33.28	33.75	-1	926	-0.11%
2023/07/06	19	34.29	44	34.19	34.05	-25	917	-2.73%
2023/07/05	1	32.90	0	0.00	32.90	1	844	0.12%
2023/07/04	1	32.25	4	32.20	32.05	-3	833	-0.36%
2023/07/03	0	0.00	3	31.75	31.95	-3	867	-0.35%
2023/06/30	10	31.10	11	31.40	31.40	-1	876	-0.11%
2023/06/28	3	31.38	0	0.00	31.25	3	936	0.32%
2023/06/20	1	31.95	2	32.00	31.85	-1	986	-0.10%
2023/06/19	11	31.92	0	0.00	31.90	11	1,019	1.08%
2023/06/16	1	32.05	0	0.00	32.05	1	1,023	0.10%
2023/06/14	1	32.05	16	32.38	32.00	-15	1,019	-1.47%
2023/06/12	2	31.85	1	31.85	31.80	1	1,020	0.10%
2023/06/09	0	0.00	4	32.30	32.35	-4	1,019	-0.39%
2023/06/08	0	0.00	2	32.15	32.05	-2	1,030	-0.19%
2023/06/07	1	32.70	0	0.00	32.70	1	1,032	0.10%
2023/06/06	2	32.60	4	32.58	32.50	-2	1,026	-0.19%
2023/06/02	0	0.00	17	31.90	31.85	-17	1,005	-1.69%
2023/05/31	1	31.40	0	0.00	31.60	1	1,000	0.10%
2023/05/30	2	31.55	0	0.00	31.55	2	997	0.20%
2023/05/29	0	0.00	1	31.30	31.45	-1	999	-0.10%
2023/05/26	2	30.80	0	0.00	30.80	2	1,013	0.20%
2023/05/19	0	0.00	2	30.90	30.90	-2	1,033	-0.19%
2023/05/18	0	0.00	10	30.42	30.55	-10	1,028	-0.97%
2023/05/17	1	30.20	0	0.00	30.10	1	1,020	0.10%
2023/05/16	0	0.00	1	30.35	30.20	-1	1,007	-0.10%
2023/05/15	5	30.20	6	30.13	30.00	-1	1,003	-0.10%
2023/05/12	8	29.88	1	30.05	30.20	7	1,001	0.70%
2023/05/11	7	30.00	0	0.00	29.90	7	1,002	0.70%
2023/05/10	10	31.20	9	31.27	31.15	1	983	0.10%
2023/05/05	1	31.65	0	0.00	31.65	1	1,012	0.10%
2023/05/04	3	31.60	0	0.00	31.65	3	1,023	0.29%
2023/05/03	2	31.80	0	0.00	31.80	2	1,026	0.19%
2023/05/02	1	32.20	7	32.18	32.10	-6	1,032	-0.58%
2023/04/28	9	32.15	2	32.25	32.15	7	1,039	0.67%
2023/04/26	2	31.50	0	0.00	31.40	2	1,026	0.19%
2023/04/25	0	0.00	3	31.47	31.30	-3	1,020	-0.29%
2023/04/24	1	31.55	0	0.00	32.10	1	1,007	0.10%
2023/04/21	2	31.53	5	31.70	31.55	-3	991	-0.30%
2023/04/20	1	32.75	2	32.55	32.25	-1	970	-0.10%
2023/04/19	1	32.70	0	0.00	32.80	1	960	0.10%
2023/04/18	0	0.00	2	32.80	32.60	-2	952	-0.21%
2023/04/17	0	0.00	1	32.65	32.55	-1	943	-0.11%
2023/04/14	2	32.50	0	0.00	32.85	2	927	0.22%
2023/04/13	2	33.20	3	33.17	32.75	-1	898	-0.11%
2023/04/12	10	33.10	24	33.18	33.15	-14	873	-1.60%
2023/04/11	14	33.03	6	33.10	33.05	8	853	0.94%
2023/04/10	1	32.20	2	32.30	32.30	-1	832	-0.12%
2023/04/07	3	32.72	45	32.62	32.65	-42	818	-5.13%
2023/04/06	0	0.00	24	33.04	33.10	-24	797	-3.01%
2023/03/31	0	0.00	2	32.53	32.50	-2	760	-0.26%
2023/03/30	10	32.78	5	32.60	32.65	5	745	0.67%
2023/03/29	16	32.07	3	32.05	32.00	13	710	1.83%
2023/03/28	7	31.36	2	31.25	31.40	5	694	0.72%
2023/03/27	3	31.65	2	31.70	31.65	1	687	0.15%
2023/03/23	0	0.00	6	30.83	31.00	-6	661	-0.91%
2023/03/22	5	30.65	3	30.58	30.65	2	629	0.32%
2023/03/21	0	0.00	1	30.15	30.20	-1	593	-0.17%
2023/03/16	0	0.00	1	29.60	29.60	-1	587	-0.17%
2023/03/15	2	29.20	0	0.00	29.25	2	591	0.34%
2023/03/14	3	29.25	1	29.35	29.15	2	598	0.33%
2023/03/13	3	28.97	0	0.00	29.05	3	607	0.49%
2023/03/09	3	30.10	0	0.00	30.00	3	632	0.47%
2023/03/08	1	30.20	1	30.30	30.40	0	635	0.00%
2023/03/07	0	0.00	2	30.00	30.15	-2	635	-0.31%
2023/03/06	0	0.00	5	29.70	29.65	-5	638	-0.78%
2023/02/24	4	29.58	0	0.00	29.50	4	690	0.58%
2023/02/22	1	29.95	0	0.00	29.95	1	715	0.14%
2023/02/21	0	0.00	1	30.35	30.50	-1	719	-0.14%
2023/02/17	4	30.00	0	0.00	29.95	4	753	0.53%
2023/02/16	1	29.95	6	29.95	30.00	-5	842	-0.59%
2023/02/13	0	0.00	4	29.75	29.95	-4	863	-0.46%
2023/02/10	0	0.00	11	30.05	30.00	-11	863	-1.27%
2023/02/08	1	30.15	0	0.00	30.15	1	878	0.11%
2023/02/07	6	30.25	4	30.10	30.15	2	869	0.23%
2023/02/03	1	30.35	0	0.00	30.50	1	848	0.12%
2023/02/02	4	30.10	0	0.00	30.30	4	884	0.45%
2023/02/01	2	29.98	0	0.00	30.00	2	875	0.23%
2023/01/31	2	29.88	2	29.60	29.85	0	873	0.00%
2023/01/30	2	29.60	4	29.65	29.55	-2	872	-0.23%
2023/01/16	3	28.90	0	0.00	29.00	3	870	0.34%
2023/01/09	3	29.15	1	29.30	29.20	2	923	0.22%
2022/12/26	1	28.95	0	0.00	28.90	1	1,027	0.10%
2022/12/23	1	28.50	1	28.80	28.95	0	1,032	0.00%
2022/12/22	1	29.10	0	0.00	29.05	1	1,036	0.10%
2022/12/20	3	29.15	0	0.00	29.00	3	1,053	0.28%
2022/12/16	2	29.90	4	29.90	29.85	-2	1,057	-0.19%
2022/12/15	1	30.65	0	0.00	30.65	1	1,046	0.10%
2022/12/12	2	30.55	0	0.00	30.55	2	1,056	0.19%
2022/12/07	0	0.00	1	30.90	30.90	-1	1,054	-0.09%
2022/12/06	0	0.00	5	31.93	31.60	-5	1,040	-0.48%
2022/12/02	0	0.00	1	32.55	32.60	-1	1,022	-0.10%
2022/12/01	1	32.25	10	32.55	32.60	-9	1,013	-0.89%
2022/11/29	1	31.25	0	0.00	31.80	1	982	0.10%
2022/11/25	19	30.80	4	32.00	30.75	15	985	1.52%
2022/11/23	0	0.00	7	31.70	31.70	-7	1,021	-0.69%
2022/11/21	5	31.65	2	31.70	31.65	3	1,030	0.29%
2022/11/18	4	31.68	2	31.55	31.90	2	1,014	0.20%
2022/11/16	0	0.00	33	30.85	30.85	-33	977	-3.38%
2022/11/15	0	0.00	2	30.83	31.10	-2	960	-0.21%
2022/11/14	7	30.24	22	30.32	30.95	-15	932	-1.61%
2022/11/11	0	0.00	2	28.95	28.80	-2	845	-0.24%
2022/11/08	0	0.00	10	28.20	27.90	-10	845	-1.18%
2022/11/07	10	28.39	0	0.00	28.15	10	848	1.18%
2022/11/04	2	27.60	0	0.00	27.75	2	846	0.24%
2022/11/02	1	27.80	1	27.85	27.70	0	858	0.00%
2022/10/31	1	26.55	14	28.00	27.50	-13	858	-1.51%
2022/10/28	1	26.90	1	27.40	27.10	0	814	0.00%
2022/10/27	0	0.00	1	27.40	27.30	-1	819	-0.12%
2022/10/25	2	27.15	0	0.00	27.10	2	814	0.25%
2022/10/21	2	27.28	0	0.00	26.75	2	809	0.25%
2022/10/20	1	26.90	11	28.36	28.45	-10	791	-1.26%
2022/10/18	1	27.90	0	0.00	27.95	1	784	0.13%
2022/10/17	0	0.00	1	27.35	27.45	-1	783	-0.13%
2022/10/13	6	26.53	3	26.98	26.10	3	784	0.38%
2022/10/12	3	27.30	0	0.00	27.60	3	787	0.38%
2022/10/11	1	27.90	4	27.65	27.70	-3	794	-0.38%
2022/10/07	1	29.00	0	0.00	29.00	1	809	0.12%
2022/10/06	5	29.51	0	0.00	29.15	5	835	0.60%
2022/10/05	2	29.35	1	29.35	29.35	1	833	0.12%
2022/10/04	1	28.95	5	29.00	28.90	-4	846	-0.47%
2022/10/03	0	0.00	2	28.60	28.70	-2	849	-0.24%
2022/09/30	15	27.83	3	28.05	28.20	12	849	1.41%
2022/09/29	1	28.30	0	0.00	27.65	1	853	0.12%
2022/09/28	2	28.38	2	28.85	27.80	0	852	0.00%
2022/09/27	2	27.20	0	0.00	28.05	2	856	0.23%
2022/09/26	7	27.77	2	27.45	27.30	5	862	0.58%
2022/09/23	3	28.50	1	29.15	28.60	2	878	0.23%
2022/09/22	2	28.60	0	0.00	28.90	2	887	0.23%
2022/09/21	1	29.00	0	0.00	29.05	1	893	0.11%
2022/09/20	2	29.35	1	29.45	29.20	1	897	0.11%
2022/09/19	1	29.00	1	29.10	28.95	0	903	0.00%
2022/09/15	0	0.00	1	30.00	29.95	-1	907	-0.11%
2022/09/14	0	0.00	1	29.95	30.00	-1	912	-0.11%
2022/09/13	0	0.00	2	30.25	30.30	-2	924	-0.22%
2022/09/07	4	28.95	0	0.00	28.95	4	989	0.40%
2022/09/06	3	29.30	0	0.00	29.15	3	1,021	0.29%
2022/09/05	1	29.70	0	0.00	29.60	1	1,036	0.10%
2022/09/02	5	30.50	0	0.00	30.20	5	1,042	0.48%
2022/08/31	2	30.78	0	0.00	31.30	2	1,036	0.19%
2022/08/30	3	30.93	2	31.00	30.35	1	1,014	0.10%
2022/08/29	1	29.65	8	29.66	29.55	-7	959	-0.73%
2022/08/26	1	30.85	3	30.90	30.60	-2	955	-0.21%
2022/08/25	2	30.23	0	0.00	30.15	2	948	0.21%
2022/08/19	0	0.00	3	30.12	30.40	-3	959	-0.31%
2022/08/18	0	0.00	5	29.73	29.90	-5	959	-0.52%
2022/08/17	0	0.00	5.2	29.90	29.85	-5.2	968	-0.54%
2022/08/16	1	30.15	0	0.00	30.30	1	974	0.10%
2022/08/15	1	29.75	5	29.85	29.85	-4	972	-0.41%
2022/08/12	0	0.00	1	29.30	29.30	-1	994	-0.10%
2022/08/11	3	29.07	0	0.00	29.00	3	998	0.30%
2022/08/10	6	29.41	4	29.35	29.45	2	982	0.20%
2022/08/09	3	29.05	0	0.00	29.20	3	984	0.30%
2022/08/03	1	28.55	0	0.00	28.50	1	1,068	0.09%
2022/08/01	1	28.65	0	0.00	28.65	1	1,079	0.09%
2022/07/29	0	0.00	2	28.18	28.40	-2	1,083	-0.18%
2022/07/28	1	28.00	0	0.00	27.90	1	1,086	0.09%
2022/07/26	1	28.00	1	28.20	28.00	0	1,090	0.00%
2022/07/20	1	28.65	2	28.75	28.45	-1	1,141	-0.09%
2022/07/19	0	0.00	2	28.50	28.40	-2	1,156	-0.17%
2022/07/15	0	0.00	4	27.43	27.55	-4	1,141	-0.35%
2022/07/14	11	26.00	0	0.00	26.80	11	1,122	0.98%
2022/07/13	1	26.75	0	0.00	26.55	1	1,098	0.09%
2022/07/12	14	26.76	0	0.00	26.20	14	1,098	1.27%
2022/07/11	1	27.95	0	0.00	27.80	1	1,084	0.09%
2022/07/08	1	28.40	2	28.70	28.40	-1	1,081	-0.09%
2022/07/06	3	27.37	1	27.55	27.35	2	1,102	0.18%
2022/07/05	0	0.00	1	28.55	28.00	-1	1,128	-0.09%
2022/07/04	1	27.50	3	28.00	27.55	-2	1,120	-0.18%
2022/07/01	3	28.27	3	27.93	27.60	0	1,133	0.00%
2022/06/28	0	0.00	1	29.80	29.55	-1	1,139	-0.09%
2022/06/27	1	30.25	1	30.50	30.15	0	1,169	0.00%
2022/06/24	0	0.00	2	30.08	30.00	-2	1,183	-0.17%
2022/06/22	4	29.23	0	0.00	29.10	4	1,200	0.33%
2022/06/20	3	28.67	27	28.96	28.35	-24	1,220	-1.97%
2022/06/17	5	29.86	0	0.00	29.60	5	1,218	0.41%
2022/06/16	25	31.90	0	0.00	30.70	25	1,215	2.06%
2022/06/15	1	32.20	3	32.55	32.50	-2	1,209	-0.17%
2022/06/14	0	0.00	2	31.30	31.65	-2	1,223	-0.16%
2022/06/10	2	32.13	9	32.21	32.40	-7	1,319	-0.53%
2022/06/09	3	31.60	0	0.00	31.70	3	1,316	0.23%
2022/06/08	5	31.56	4	31.56	31.40	1	1,326	0.08%
2022/06/06	2	30.90	0	0.00	30.85	2	1,378	0.15%
2022/06/02	5	31.13	6	31.00	31.05	-1	1,453	-0.07%
2022/06/01	0	0.00	6	31.50	31.50	-6	1,564	-0.38%
2022/05/31	1	31.40	0	0.00	31.55	1	1,668	0.06%
2022/05/30	2	31.70	1	31.75	31.60	1	1,742	0.06%
2022/05/27	0	0.00	1	31.50	31.30	-1	1,797	-0.06%
2022/05/26	1	31.35	0.2	31.55	31.20	0.9	1,913	0.04%
2022/05/25	2	31.43	2	31.40	31.45	0	1,939	0.00%
2022/05/23	0	0.00	1	30.90	30.85	-1	2,064	-0.05%
2022/05/20	6	30.90	5	31.03	31.00	1	2,130	0.05%
2022/05/18	0	0.00	1	30.15	30.35	-1	2,175	-0.05%
2022/05/17	0	0.00	1	29.80	29.95	-1	2,272	-0.04%
2022/05/16	0	0.00	1	29.05	29.30	-1	2,344	-0.04%
2022/05/13	0	0.00	1	28.60	28.75	-1	2,375	-0.04%
2022/05/12	13	28.46	2	28.73	28.00	11	2,407	0.46%
2022/05/11	2	29.90	0	0.00	29.80	2	2,386	0.08%
2022/05/10	0	0.00	1	30.30	30.65	-1	2,417	-0.04%
2022/05/04	1	30.75	0	0.00	30.40	1	2,538	0.04%
2022/05/03	1	30.35	0	0.00	30.55	1	2,579	0.04%
2022/04/29	0	0.00	1	30.25	30.25	-1	2,630	-0.04%
2022/04/28	1	29.55	1	29.95	29.80	0	2,703	0.00%
2022/04/27	15	29.04	6	28.90	29.55	9	2,741	0.33%
2022/04/25	7	30.17	0	0.00	30.05	7	2,847	0.25%
2022/04/19	0	0.00	1	30.90	30.95	-1	3,478	-0.03%
2022/04/18	2	30.70	0	0.00	30.85	2	3,628	0.06%
2022/04/15	4	31.21	7	30.82	30.80	-3	3,732	-0.08%
2022/04/14	3	31.82	7	31.58	31.50	-4	4,004	-0.10%
2022/04/13	4	31.83	1	32.00	31.95	3	4,327	0.07%
2022/04/12	1	31.35	1	31.00	31.55	0	5,608	0.00%
2022/04/11	5	31.95	4	31.60	31.35	1	6,408	0.02%
2022/04/08	5	32.28	16	32.30	32.30	-11	6,737	-0.16%
2022/04/07	4	32.30	1	32.60	32.05	3	6,780	0.04%
2022/04/06	0	0.00	1	32.90	32.85	-1	6,853	-0.01%
2022/04/01	5	32.77	0	0.00	33.10	5	7,031	0.07%
2022/03/31	7	33.38	0	0.00	33.25	7	7,561	0.09%
2022/03/30	4	33.74	6	34.04	33.80	-2	7,733	-0.03%
2022/03/29	5	33.65	6	34.25	33.40	-1	7,791	-0.01%
2022/03/28	1	33.45	0	0.00	33.55	1	7,838	0.01%
2022/03/25	10	33.85	13	33.75	33.85	-3	7,950	-0.04%
2022/03/24	0	0.00	4.4	33.97	33.75	-4.4	7,990	-0.05%
2022/03/23	0	0.00	1	33.75	33.80	-1	8,083	-0.01%
2022/03/22	2	33.35	0.5	33.32	33.45	1.5	8,240	0.02%
2022/03/21	1	32.90	3	33.25	33.10	-2	8,255	-0.02%
2022/03/18	1.1	32.53	1	32.80	32.65	0.1	8,319	0.00%
2022/03/17	6	32.68	0	0.00	32.85	6	8,351	0.07%
2022/03/16	16	32.52	0	0.00	32.25	16	8,411	0.19%
2022/03/15	22	33.67	0	0.00	33.00	22	8,542	0.26%
2022/03/14	1	34.45	0	0.00	34.65	1	8,549	0.01%
2022/03/11	0	0.00	1	34.35	34.45	-1	8,639	-0.01%
2022/03/09	0	0.00	6	33.99	34.20	-6	8,865	-0.07%
2022/03/08	8	33.35	3	33.52	33.00	5	9,245	0.05%
2022/03/07	23	34.68	4	34.70	34.30	19	10,568	0.18%
2022/03/04	12	37.09	10	36.94	37.00	2	10,791	0.02%
2022/03/03	5	37.22	12	37.73	37.30	-7	10,816	-0.06%
2022/03/02	4	37.40	7	37.59	37.70	-3	10,883	-0.03%
2022/03/01	4	37.94	15	37.69	38.00	-11	10,894	-0.10%
2022/02/25	0	0.00	4	36.20	36.05	-4	10,840	-0.04%
2022/02/24	7	36.77	2	37.35	35.95	5	10,870	0.05%
2022/02/23	6	37.27	18	37.46	37.35	-12	10,860	-0.11%
2022/02/22	14	36.71	9	36.87	37.00	5	10,876	0.05%
2022/02/21	9	37.22	15	37.26	37.25	-6	11,161	-0.05%
2022/02/18	23	36.35	5	36.40	36.80	18	11,537	0.16%
2022/02/17	15	37.06	7	37.05	36.95	8	11,564	0.07%
2022/02/16	1	36.35	26	36.49	36.60	-25	11,472	-0.22%
2022/02/15	2	35.65	0	0.00	35.15	2	11,420	0.02%
2022/02/14	4	35.03	19	35.46	35.85	-15	11,389	-0.13%
2022/02/11	9	35.47	2	35.68	35.35	7	11,340	0.06%
2022/02/10	19	36.06	4	36.79	35.85	15	11,312	0.13%
2022/02/09	3	36.50	5	36.57	36.65	-2	11,277	-0.02%
2022/02/08	4	36.19	13	36.12	36.25	-9	11,237	-0.08%
2022/02/07	5	34.75	9	35.42	35.40	-4	11,214	-0.04%
2022/01/26	8	34.10	1	34.35	34.30	7	11,199	0.06%
2022/01/25	6	34.45	0	0.00	34.05	6	11,179	0.05%
2022/01/24	6	34.60	24	34.09	35.05	-18	11,147	-0.16%
2022/01/21	20	35.72	11	35.29	35.15	9	11,095	0.08%
2022/01/20	18	36.69	4	36.51	36.50	14	11,015	0.13%
2022/01/19	17	36.82	4	37.05	36.80	13	10,972	0.12%
2022/01/18	11	38.18	26	38.17	37.45	-15	10,922	-0.14%
2022/01/17	29	37.45	39	37.10	38.00	-10	10,841	-0.09%
2022/01/14	29	36.91	3	36.73	36.70	26	10,743	0.24%
2022/01/13	33	38.14	67.5	38.18	38.25	-34.5	10,644	-0.32%
2022/01/12	43	37.12	23	37.28	37.10	20	10,323	0.19%
2022/01/11	50.1	36.77	0	0.00	36.30	50.1	10,211	0.49%
2022/01/10	1.5	38.08	6	38.04	37.80	-4.5	10,056	-0.04%
2022/01/07	37.1	38.38	22	38.80	38.05	15.1	9,946	0.15%
2022/01/06	57	40.17	32	40.56	39.70	25	9,662	0.26%
2022/01/05	82.2	42.94	168.3	42.74	41.05	-86.1	9,337	-0.92%	大賣/
2022/01/04	39.5	40.14	107.5	40.34	40.90	-67.9	8,049	-0.84%	大賣/
2022/01/03	30.3	38.56	47	38.20	38.30	-16.8	7,227	-0.23%
2021/12/30	15	36.79	2	36.55	36.70	13	6,869	0.19%
2021/12/29	10	37.05	23	37.02	37.15	-13	6,820	-0.19%
2021/12/28	33	37.82	16	37.56	37.40	17	6,730	0.25%
2021/12/27	74	38.69	92	38.78	38.40	-18	6,548	-0.27%
2021/12/24	24.5	36.68	49	37.09	37.30	-24.5	6,025	-0.41%
2021/12/23	0	0.00	28	36.73	36.65	-28	5,825	-0.48%
2021/12/22	26	36.44	5	36.74	36.15	21	5,748	0.37%
2021/12/21	26	36.60	17	36.52	36.45	9	5,694	0.16%
2021/12/20	8	35.99	10	35.94	36.15	-2	5,572	-0.04%
2021/12/17	9	35.67	3	35.60	35.90	6	5,516	0.11%
2021/12/16	20	36.20	22	35.60	36.35	-2	5,417	-0.04%
2021/12/15	4	34.43	3	34.58	34.55	1	5,246	0.02%
2021/12/14	7	34.87	49	34.81	34.20	-42	5,221	-0.80%
2021/12/13	1	35.15	22	35.22	35.90	-21	5,149	-0.41%
2021/12/10	11	35.27	0	0.00	35.50	11	5,091	0.22%
2021/12/09	35	36.79	41	36.77	36.05	-6	4,984	-0.12%
2021/12/08	1	35.25	0	0.00	35.30	1	4,801	0.02%
2021/12/07	13	34.99	48	35.10	35.40	-35	4,739	-0.74%
2021/12/06	25	35.47	20	35.06	35.10	5	4,643	0.11%
2021/12/03	42	36.19	8	36.28	36.00	34	4,528	0.75%
2021/12/02	88.6	37.20	42	36.84	36.25	46.6	4,391	1.06%
2021/12/01	139	37.88	150.8	38.01	38.25	-11.8	3,992	-0.30%	大買/大賣/
2021/11/30	10	35.42	161.2	36.41	36.60	-151.2	2,608	-5.80%	大賣/鉅額交易
2021/11/29	20	32.01	22	32.58	33.30	-2	2,278	-0.09%
2021/11/26	13	32.93	37	33.02	32.90	-24	2,146	-1.12%
2021/11/25	4	32.45	2	32.15	32.15	2	2,010	0.10%
2021/11/24	3	32.40	35	32.60	32.80	-32	1,949	-1.64%
2021/11/23	19	31.82	2	31.78	31.35	17	1,903	0.89%
2021/11/22	35	32.59	2	32.70	32.45	33	1,855	1.78%
2021/11/19	34	33.35	11	33.24	33.20	23	1,799	1.28%
2021/11/18	28	34.42	130	34.87	34.10	-102	1,717	-5.94%	大賣/鉅額交易
2021/11/17	75	33.01	75	33.41	33.00	0	1,372	0.00%
2021/11/16	8	30.21	0	0.00	31.15	8	956	0.84%
2021/11/12	15	29.90	1	30.00	29.75	14	910	1.54%
2021/11/11	6	29.33	0	0.00	29.20	6	897	0.67%
2021/11/10	0	0.00	1	29.75	29.65	-1	912	-0.11%
2021/11/08	2	29.90	2	29.90	29.90	0	946	0.00%
2021/11/05	0	0.00	2	29.70	29.85	-2	950	-0.21%
2021/11/04	0	0.00	3	29.95	29.85	-3	957	-0.31%
2021/11/03	0	0.00	2	29.63	29.65	-2	956	-0.21%
2021/11/02	5	29.36	0	0.00	29.05	5	954	0.52%
2021/11/01	0	0.00	4	29.88	29.95	-4	935	-0.43%
2021/10/28	3	30.07	3.1	30.08	29.95	-0.1	936	-0.01%
2021/10/27	4	29.68	3	29.63	29.80	1	934	0.11%
2021/10/26	5	29.57	0	0.00	29.65	5	939	0.53%
2021/10/25	0	0.00	7	29.49	29.30	-7	938	-0.75%
2021/10/22	0	0.00	4	29.14	29.00	-4	958	-0.42%
2021/10/21	2	29.30	12	28.82	28.55	-10	974	-1.03%
2021/10/20	1	28.60	4	28.89	28.65	-3	959	-0.31%
2021/10/19	0	0.00	8	28.67	28.80	-8	978	-0.82%
2021/10/15	10	28.10	0	0.00	28.05	10	1,066	0.94%
2021/10/14	5	27.46	0	0.00	27.50	5	1,120	0.45%
2021/10/13	4	27.74	0	0.00	27.50	4	1,235	0.32%
2021/10/07	0	0.00	4	28.46	28.40	-4	1,432	-0.28%
2021/10/06	7	27.64	0	0.00	27.60	7	1,519	0.46%
2021/10/05	2	28.10	0	0.00	28.10	2	1,566	0.13%
2021/10/04	24	28.06	6	28.20	28.20	18	1,593	1.13%
2021/10/01	9	28.64	0	0.00	28.10	9	1,620	0.56%
2021/09/30	0	0.00	8	28.95	29.15	-8	1,658	-0.48%
2021/09/29	12	29.08	11	29.06	28.90	1	1,686	0.06%
2021/09/28	2	29.50	0	0.00	29.70	2	1,703	0.12%
2021/09/22	1	30.60	0	0.00	30.30	1	1,790	0.06%
2021/09/17	2	30.10	9	30.60	30.80	-7	1,817	-0.39%
2021/09/16	6	30.02	1	30.30	30.00	5	1,865	0.27%
2021/09/14	1	30.30	2	30.45	30.40	-1	2,224	-0.04%
2021/09/13	4	30.16	0	0.00	30.20	4	2,245	0.18%
2021/09/10	7	30.47	0	0.00	30.55	7	2,246	0.31%
2021/09/09	11	30.40	3	30.55	30.50	8	2,262	0.35%
2021/09/08	7	31.14	3	31.40	30.60	4	2,263	0.18%
2021/09/07	6	31.99	5	31.90	31.75	1	2,266	0.04%
2021/09/06	10	32.54	6	32.65	32.35	4	2,289	0.17%
2021/09/03	10	32.35	0	0.00	32.45	10	2,295	0.44%
2021/09/02	0	0.00	2	32.33	31.60	-2	2,279	-0.09%
2021/09/01	0	0.00	3	32.65	32.45	-3	2,271	-0.13%
2021/08/31	2	31.90	3	31.87	32.45	-1	2,270	-0.04%
2021/08/30	3	32.08	10	32.00	32.30	-7	2,277	-0.31%
2021/08/27	1	31.25	10	31.14	31.30	-9	2,274	-0.40%
2021/08/26	1	30.55	0	0.00	30.65	1	2,267	0.04%
2021/08/25	3	30.55	0	0.00	30.85	3	2,282	0.13%
2021/08/23	0	0.00	1	30.80	30.95	-1	2,328	-0.04%
2021/08/20	1	30.00	0	0.00	29.80	1	2,351	0.04%
2021/08/19	1	30.10	1	30.60	29.85	0	2,381	0.00%
2021/08/18	3	29.60	2	30.43	30.45	1	2,382	0.04%
2021/08/17	2.1	29.75	0	0.00	29.65	2.1	2,404	0.09%
2021/08/16	5	30.40	0	0.00	30.35	5	2,420	0.21%
2021/08/13	0	0.00	2	32.20	32.15	-2	2,417	-0.08%
2021/08/12	0	0.00	12	32.06	32.25	-12	2,430	-0.49%
2021/08/11	9	30.82	0	0.00	30.65	9	2,426	0.37%
2021/08/10	2	31.25	6	31.00	31.00	-4	2,457	-0.16%
2021/08/09	2	31.45	0	0.00	31.65	2	2,515	0.08%
2021/08/06	3	32.25	0	0.00	32.10	3	2,590	0.12%
2021/08/04	4	32.26	0	0.00	32.45	4	2,797	0.14%
2021/08/03	16	32.40	0	0.00	32.30	16	2,856	0.56%
2021/07/30	4	32.29	9	32.78	32.20	-5	2,889	-0.17%
2021/07/29	2	32.58	1	32.70	32.80	1	2,917	0.03%
2021/07/27	7	33.16	2	34.03	33.00	5	3,009	0.17%
2021/07/26	1	33.65	5	33.94	33.65	-4	3,102	-0.13%
2021/07/23	13	33.24	2	33.30	33.25	11	3,218	0.34%
2021/07/22	3	33.47	8	33.88	33.25	-5	3,228	-0.15%
2021/07/21	28	33.32	5	34.01	32.85	23	3,229	0.71%
2021/07/20	21	34.07	48	34.16	34.00	-27	3,227	-0.84%
2021/07/19	73	34.56	6	34.31	34.25	67	3,249	2.06%
2021/07/16	12	34.45	58	34.86	35.75	-46	3,231	-1.42%
2021/07/15	1	33.60	15	34.35	33.85	-14	3,141	-0.45%
2021/07/14	32	33.19	5	33.65	33.90	27	3,229	0.84%
2021/07/13	13	33.97	28	34.13	33.40	-15	3,315	-0.45%
2021/07/12	10	33.80	7	34.11	33.95	3	3,286	0.09%
2021/07/09	11	33.46	11	33.60	33.80	0	3,356	0.00%
2021/07/08	14	33.46	5	33.76	33.50	9	3,378	0.27%
2021/07/07	8	33.91	35	33.64	33.55	-27	3,421	-0.79%
2021/07/06	32	32.84	6	33.45	32.70	26	3,424	0.76%
2021/07/05	5	32.97	9	33.16	33.00	-4	3,430	-0.12%
2021/07/02	7	32.61	15	33.02	32.80	-8	3,423	-0.23%
2021/07/01	6	32.44	5	33.08	32.30	1	3,442	0.03%
2021/06/30	9	32.58	3	32.87	32.60	6	3,467	0.17%
2021/06/29	4	32.79	0	0.00	32.70	4	3,465	0.12%
2021/06/28	9	33.00	8	33.43	33.25	1	3,450	0.03%
2021/06/25	26	33.32	6	33.33	33.05	20	3,431	0.58%
2021/06/24	31	33.95	37	33.76	33.55	-6	3,394	-0.18%
2021/06/23	6	32.63	29	33.50	34.20	-23	3,192	-0.72%
2021/06/22	0	0.00	10	31.07	31.10	-10	3,046	-0.33%
2021/06/21	2	30.70	1	30.20	30.40	1	3,044	0.03%
2021/06/18	1	30.90	11	30.95	31.10	-10	3,095	-0.32%
2021/06/16	4	30.58	5	30.37	30.35	-1	3,125	-0.03%
2021/06/15	3	30.15	24	30.19	30.20	-21	3,126	-0.67%
2021/06/11	9	30.20	10	29.97	29.35	-1	3,131	-0.03%
2021/06/10	6	29.50	3	29.20	29.50	3	3,133	0.10%
2021/06/09	5	29.20	0	0.00	29.10	5	3,142	0.16%
2021/06/07	12	29.20	0	0.00	29.35	12	3,182	0.38%
2021/06/02	24.7	29.49	1	29.30	29.50	23.7	3,234	0.73%
2021/06/01	3	28.80	35	29.69	30.15	-32	3,224	-0.99%
2021/05/31	3	29.55	85	29.18	28.90	-82	3,252	-2.52%
2021/05/28	8	29.08	6	29.00	29.05	2	3,252	0.06%
2021/05/27	3	28.28	4	28.83	28.30	-1	3,277	-0.03%
2021/05/26	2	27.90	22	28.42	28.40	-20	3,277	-0.61%
2021/05/25	16	27.83	2	27.93	27.80	14	3,291	0.43%
2021/05/24	8	27.56	10	27.43	28.10	-2	3,308	-0.06%
2021/05/21	2	26.00	2	26.60	26.55	0	3,338	0.00%
2021/05/20	10	26.40	6	26.88	26.05	4	3,412	0.12%
2021/05/19	3	26.25	1	26.50	26.60	2	3,465	0.06%
2021/05/18	3	25.48	1	25.10	26.25	2	3,505	0.06%
2021/05/17	57	24.49	8	24.83	24.00	49	3,501	1.40%
2021/05/14	21	26.02	8	25.39	26.50	13	3,456	0.38%
2021/05/13	62	25.43	25	25.48	25.25	37	3,380	1.09%
2021/05/12	15	27.70	19	28.52	26.95	-4	3,294	-0.12%
2021/05/11	15	30.26	5	30.04	29.60	10	3,214	0.31%
2021/05/10	4	31.36	4	31.36	31.25	0	3,191	0.00%
2021/05/07	3	31.60	0	0.00	31.80	3	3,225	0.09%
2021/05/06	8	31.48	0	0.00	31.15	8	3,243	0.25%
2021/05/05	31	31.88	0	0.00	31.40	31	3,243	0.96%
2021/05/04	31	32.31	5	32.00	32.25	26	3,256	0.80%
2021/05/03	35	35.04	11	35.03	33.60	24	3,316	0.72%
2021/04/29	5	35.53	26	36.40	36.45	-21	3,274	-0.64%
2021/04/28	3	35.20	4	35.65	35.75	-1	3,288	-0.03%
2021/04/27	15	35.61	3	35.37	35.30	12	3,467	0.35%
2021/04/26	39	36.25	6	36.81	36.00	33	4,181	0.79%
2021/04/23	11	36.13	3	35.83	36.00	8	4,615	0.17%
2021/04/22	54	35.85	10	36.40	35.25	44	4,700	0.94%
2021/04/21	31	36.53	7	36.36	36.25	24	4,661	0.51%
2021/04/20	1	36.35	40.2	36.25	36.90	-39.2	4,684	-0.84%
2021/04/19	8	35.98	35.3	35.85	36.00	-27.3	4,683	-0.58%
2021/04/16	28	34.84	17	34.92	34.65	11	4,675	0.24%
2021/04/15	24	34.79	18	34.84	34.90	6	4,761	0.13%
2021/04/14	3	33.85	2	33.90	33.90	1	4,862	0.02%
2021/04/13	8	34.24	10.5	34.27	33.85	-2.5	5,104	-0.05%
2021/04/12	3	34.22	11	34.26	34.30	-8	5,543	-0.14%
2021/04/09	0	0.00	18	33.75	33.65	-18	5,732	-0.31%
2021/04/08	15	33.38	4	33.35	33.40	11	5,740	0.19%
2021/04/07	9	33.46	8	33.69	33.45	1	5,873	0.02%
2021/04/06	2	33.45	22	33.40	33.60	-20	6,092	-0.33%
2021/04/01	3	32.55	0	0.00	32.70	3	6,059	0.05%
2021/03/31	2	32.68	0	0.00	32.85	2	6,065	0.03%
2021/03/30	3	32.67	0	0.00	32.60	3	6,075	0.05%
2021/03/29	6	32.54	0	0.00	32.60	6	6,070	0.10%
2021/03/26	7	32.62	0	0.00	32.65	7	6,096	0.11%
2021/03/25	2	32.50	6	32.43	32.50	-4	6,184	-0.06%
2021/03/24	6	32.46	3	32.63	32.55	3	6,226	0.05%
2021/03/23	30	32.77	15	32.40	32.45	15	6,223	0.24%
2021/03/22	19	33.27	0	0.00	33.20	19	6,180	0.31%
2021/03/19	4	33.78	0	0.00	33.95	4	6,175	0.06%
2021/03/18	1	34.00	0	0.00	34.15	1	6,207	0.02%
2021/03/17	0	0.00	15	34.41	33.95	-15	6,244	-0.24%
2021/03/16	0	0.00	14	34.08	33.85	-14	6,245	-0.22%
2021/03/15	3	33.40	0	0.00	33.70	3	6,272	0.05%
2021/03/12	1	33.80	0	0.00	33.60	1	6,293	0.02%
2021/03/11	2	33.80	5	34.04	33.55	-3	6,354	-0.05%
2021/03/10	2	33.55	16	33.68	33.60	-14	6,380	-0.22%
2021/03/09	5	32.96	5	32.52	32.75	0	6,416	0.00%
2021/03/08	6	33.33	0	33.40	33.15	6	6,423	0.09%
2021/03/05	4	33.48	0	0.00	33.40	4	6,446	0.06%
2021/03/04	14	33.80	8	34.69	33.60	6	6,515	0.09%
2021/03/03	4	34.14	6	34.49	34.35	-2	6,620	-0.03%
2021/03/02	4	34.34	12	34.70	34.05	-8	6,742	-0.12%
2021/02/26	4	33.86	2	34.00	33.95	2	6,710	0.03%
2021/02/25	5	34.18	10	34.20	34.05	-5	6,719	-0.07%
2021/02/24	8	34.60	7	34.66	34.25	1	6,732	0.01%
2021/02/23	9	34.72	8	34.93	34.90	1	6,718	0.01%
2021/02/22	6	34.90	27	34.93	35.30	-21	6,683	-0.31%
2021/02/19	6.3	33.49	41	33.83	34.05	-34.7	6,639	-0.52%
2021/02/18	21	33.09	4	33.20	33.20	17	6,586	0.26%
2021/02/17	4.1	32.63	4	32.78	32.65	0.1	6,552	0.00%
2021/02/05	4	32.30	1	32.25	32.45	3	6,541	0.05%
2021/02/04	5	32.27	2	32.45	32.40	3	6,563	0.05%
2021/02/03	11	32.80	1	33.10	32.60	10	6,609	0.15%
2021/02/02	2	32.85	1	32.95	32.70	1	6,673	0.01%
2021/02/01	13	32.12	0	0.00	32.55	13	6,707	0.19%
2021/01/29	17	33.23	3	33.67	32.85	14	6,708	0.21%
2021/01/28	7	33.74	5	34.20	33.80	2	6,700	0.03%
2021/01/27	9	34.49	2	34.20	34.35	7	6,710	0.10%
2021/01/26	19	34.09	12	34.29	33.90	7	6,712	0.10%
2021/01/25	29	34.13	5	34.80	34.80	24	6,707	0.36%
2021/01/22	8	35.21	11	35.65	35.50	-3	6,675	-0.04%
2021/01/21	29	35.61	9	36.07	35.05	20	6,716	0.30%
2021/01/20	95	36.81	4	36.78	36.20	91	6,682	1.36%
2021/01/19	86	38.84	93	39.42	37.75	-7	6,638	-0.11%
2021/01/18	49	37.66	70	37.45	36.85	-21	6,136	-0.34%
2021/01/15	19	36.09	21	37.20	36.75	-2	5,924	-0.03%
2021/01/14	6	35.86	25	36.39	36.60	-19	5,969	-0.32%
2021/01/13	3	36.45	19	36.00	35.75	-16	6,219	-0.26%
2021/01/12	62	35.63	39	36.29	35.25	23	6,193	0.37%
2021/01/11	34	36.61	32	36.69	37.00	2	6,106	0.03%
2021/01/08	34	36.21	17	36.54	36.45	17	6,031	0.28%
2021/01/07	22	36.68	31	36.80	37.05	-9	5,911	-0.15%
2021/01/06	29	36.11	34	36.00	35.10	-5	5,766	-0.09%
2021/01/05	71.3	36.33	41	37.02	36.55	30.3	5,587	0.54%
2021/01/04	2	33.25	73	33.75	34.85	-71	5,114	-1.39%
2020/12/31	9	31.62	5	31.69	31.70	4	4,933	0.08%
2020/12/30	20.3	32.52	11	32.90	32.25	9.3	4,946	0.19%
2020/12/29	7	31.91	104	31.79	32.15	-97	4,847	-2.00%	大賣/
2020/12/28	5	30.19	3	30.45	30.30	2	4,754	0.04%
2020/12/25	3	30.20	11	30.32	30.05	-8	4,909	-0.16%
2020/12/24	0	0.00	21	29.68	29.85	-21	4,891	-0.43%
2020/12/23	1	29.00	1	29.00	29.00	0	4,883	0.00%
2020/12/22	11	28.86	1	28.85	28.75	10	4,900	0.20%
2020/12/21	19	29.05	766	28.94	29.05	-747	4,883	-15.30%	大賣/鉅額交易
2020/12/18	15	29.89	547	29.81	29.75	-532	4,813	-11.05%	大賣/鉅額交易
2020/12/17	8	30.24	154	30.34	30.30	-146	4,791	-3.05%	大賣/鉅額交易
2020/12/16	5	30.40	223	30.79	30.55	-218	4,855	-4.49%	大賣/鉅額交易
2020/12/15	2	30.48	330	30.85	30.20	-328	4,884	-6.72%	大賣/鉅額交易
2020/12/14	16	30.45	400	30.36	30.70	-384	4,858	-7.90%	大賣/鉅額交易
2020/12/11	10	30.28	22	30.69	30.00	-12	4,822	-0.25%
2020/12/10	3	30.75	8	31.10	30.75	-5	4,782	-0.10%
2020/12/09	15	31.11	329	31.12	31.30	-314	4,758	-6.60%	大賣/鉅額交易
2020/12/08	25	30.75	6	30.74	30.80	19	4,720	0.40%
2020/12/07	29	31.09	105	31.43	31.05	-76	4,696	-1.62%	大賣/
2020/12/04	0	0.00	289	31.61	31.15	-289	4,639	-6.23%	大賣/鉅額交易
2020/12/03	17	31.32	438	31.38	31.05	-421	4,602	-9.15%	大賣/鉅額交易
2020/12/02	3	30.90	361	30.98	30.90	-358	4,563	-7.84%	大賣/鉅額交易
2020/12/01	26	30.95	1	30.85	31.10	25	4,547	0.55%
2020/11/30	20	31.16	1	31.45	31.00	19	4,542	0.42%
2020/11/27	20	31.42	1,158	31.56	31.35	-1,138	4,467	-25.47%	大賣/鉅額交易
2020/11/26	14	31.27	666	31.14	31.30	-652	4,328	-15.06%	大賣/鉅額交易
2020/11/25	26	30.20	84	30.13	30.25	-58	4,190	-1.38%
2020/11/24	47	30.36	73	30.43	30.20	-26	4,168	-0.62%
2020/11/23	0	0.00	428	30.65	30.70	-428	4,144	-10.33%	大賣/鉅額交易
2020/11/20	1	30.20	27	30.33	30.05	-26	4,103	-0.63%
2020/11/19	9	29.84	0	0.00	29.80	9	4,080	0.22%
2020/11/18	6	30.11	43	30.09	30.15	-37	4,067	-0.91%
2020/11/17	5	29.16	13	29.45	29.45	-8	4,039	-0.20%
2020/11/16	9	28.93	1	29.00	29.05	8	4,049	0.20%
2020/11/13	3	29.00	0	0.00	29.15	3	4,043	0.07%
2020/11/12	38	29.37	1	29.05	29.00	37	4,037	0.92%
2020/11/11	13	29.53	1	29.60	29.55	12	4,004	0.30%
2020/11/10	32	29.80	7	30.28	30.10	25	3,955	0.63%
2020/11/09	23	30.12	9	30.19	30.35	14	3,870	0.36%
2020/11/06	33	29.79	37	29.83	29.65	-4	3,825	-0.10%
2020/11/05	33	29.84	3	29.70	29.45	30	3,806	0.79%
2020/11/04	13	29.77	33.5	30.17	30.00	-20.5	3,771	-0.54%
2020/11/03	9	30.35	218	30.36	30.20	-209	3,734	-5.60%	大賣/鉅額交易
2020/11/02	1	29.80	5	30.29	30.15	-4	3,710	-0.11%
2020/10/30	7	31.01	576	31.19	30.30	-569	3,667	-15.52%	大賣/鉅額交易
2020/10/29	25	31.52	18	31.88	31.35	7	3,583	0.20%
2020/10/28	28	32.20	10	32.12	31.75	18	3,478	0.52%
2020/10/27	27	32.96	35	33.03	32.80	-8	3,369	-0.24%
2020/10/26	66	32.03	11	32.48	32.60	55	3,212	1.71%
2020/10/23	11	31.51	15	31.24	32.25	-4	2,970	-0.13%
2020/10/22	15.5	30.20	26	30.50	31.10	-10.5	2,727	-0.38%
2020/10/21	13	29.55	89	29.46	29.35	-76	2,551	-2.98%
2020/10/20	377	28.73	27	28.82	28.70	350	2,302	15.20%	大買/鉅額交易
2020/10/19	51	28.27	13	28.62	28.40	38	2,282	1.66%
2020/10/16	611	28.23	6	28.24	28.00	605	2,283	26.49%	大買/鉅額交易
2020/10/15	524	28.19	4	28.26	28.20	520	2,335	22.27%	大買/鉅額交易
2020/10/14	846	28.72	3	28.15	28.35	843	2,469	34.13%	大買/鉅額交易
2020/10/13	5	28.41	60	28.72	29.00	-55	2,536	-2.17%
2020/10/12	13	28.33	3	28.10	28.10	10	2,429	0.41%
2020/10/08	44	28.19	3	28.48	28.60	41	2,395	1.71%
2020/10/07	13	28.55	23	28.73	28.60	-10	2,335	-0.43%
2020/10/06	10	28.22	7	28.69	28.55	3	2,289	0.13%
2020/10/05	123	28.32	11.1	29.45	28.40	111.9	2,246	4.98%	大買/鉅額交易
2020/09/30	493.1	28.80	17	28.48	29.05	476.1	2,102	22.65%	大買/鉅額交易
2020/09/29	140	27.22	0	0.00	27.40	140	1,935	7.23%	大買/鉅額交易
2020/09/28	0	0.00	3	27.10	27.05	-3	1,943	-0.15%
2020/09/25	390	26.33	4	26.43	26.40	386	1,944	19.85%	大買/鉅額交易
2020/09/24	234	26.33	5	26.84	26.20	229	1,929	11.87%	大買/鉅額交易
2020/09/23	140	27.17	10	27.30	27.00	130	1,912	6.80%	大買/鉅額交易
2020/09/22	241	27.68	5.1	27.55	27.55	235.9	1,895	12.44%	大買/鉅額交易
2020/09/21	13	28.06	16	28.09	27.95	-3	1,889	-0.16%
2020/09/18	260	27.55	14	27.42	27.40	246	1,837	13.39%	大買/鉅額交易
2020/09/17	83	26.62	0	0.00	26.80	83	1,791	4.63%
2020/09/16	0.1	26.65	6	26.83	26.65	-5.9	1,790	-0.33%
2020/09/15	0	0.00	1	26.60	26.65	-1	1,790	-0.06%
2020/09/14	187	26.12	0	0.00	26.15	187	1,789	10.45%	大買/鉅額交易
2020/09/11	173	26.27	10	26.50	26.20	163	1,786	9.12%	大買/鉅額交易
2020/09/10	16	26.45	0	0.00	26.50	16	1,790	0.89%
2020/09/09	12	26.18	4	26.55	26.55	8	1,799	0.44%
2020/09/08	352	26.15	1	26.10	26.10	351	1,797	19.53%	大買/鉅額交易
2020/09/07	137	26.44	21	26.79	26.60	116	1,797	6.46%	大買/鉅額交易
2020/09/04	173	26.06	3	26.03	26.25	170	1,818	9.35%	大買/鉅額交易
2020/09/03	3	26.55	48	26.49	26.45	-45	1,853	-2.43%
2020/09/02	187	25.85	8	26.03	26.00	179	1,948	9.18%	大買/鉅額交易
2020/09/01	0	0.00	6	26.05	25.90	-6	1,960	-0.31%
2020/08/31	115	25.57	0	0.00	25.45	115	1,973	5.83%	大買/鉅額交易
2020/08/28	193	25.66	1	25.70	25.55	192	2,000	9.60%	大買/鉅額交易
2020/08/27	1	25.90	15	25.95	25.90	-14	2,047	-0.68%
2020/08/26	0	0.00	2	25.75	25.80	-2	2,030	-0.10%
2020/08/25	0	0.00	26	26.17	25.85	-26	2,031	-1.28%
2020/08/24	231	25.38	15	25.35	25.45	216	2,024	10.67%	大買/鉅額交易
2020/08/21	197	25.04	0	0.00	25.65	197	2,020	9.75%	大買/鉅額交易
2020/08/20	79	24.87	10	25.08	24.90	69	2,002	3.45%
2020/08/19	348	25.72	2	25.65	25.60	346	1,973	17.53%	大買/鉅額交易
2020/08/18	246	25.81	0	0.00	25.85	246	1,957	12.57%	大買/鉅額交易
2020/08/17	15	26.06	20	26.20	26.00	-5	1,962	-0.25%
2020/08/14	9	25.72	0	0.00	25.80	9	1,986	0.45%
2020/08/13	0	0.00	3	26.25	25.95	-3	2,074	-0.14%
2020/08/12	6	25.68	0	0.00	26.00	6	2,139	0.28%
2020/08/11	51	25.83	0	0.00	25.70	51	2,172	2.35%
2020/08/10	8	26.14	3	26.55	26.35	5	2,174	0.23%
2020/08/07	4	26.20	0	0.00	26.25	4	2,203	0.18%
2020/08/06	1	26.90	8	26.76	26.45	-7	2,218	-0.32%
2020/08/05	5	26.42	37	26.73	26.75	-32	2,214	-1.44%
2020/08/04	5	26.30	21	26.35	26.30	-16	2,226	-0.72%
2020/08/03	3	25.50	0	0.00	25.80	3	2,212	0.14%
2020/07/31	3	25.50	0	0.00	25.65	3	2,211	0.14%
2020/07/30	6	25.48	0	0.00	25.55	6	2,210	0.27%
2020/07/29	5	25.70	6	25.60	25.55	-1	2,203	-0.05%
2020/07/28	12	25.30	31	25.77	25.05	-19	2,210	-0.86%
2020/07/27	9	27.37	15	27.35	27.20	-6	2,190	-0.27%
2020/07/24	69	27.83	8	28.61	27.50	61	2,167	2.81%
2020/07/23	52	27.90	1	28.20	27.95	51	2,116	2.41%
2020/07/22	32	28.18	0	0.00	28.10	32	2,106	1.52%
2020/07/21	16	28.46	10	28.60	28.40	6	2,076	0.29%
2020/07/20	7	28.66	23	28.01	28.80	-16	1,992	-0.80%
2020/07/17	5	27.00	27	27.52	27.40	-22	1,849	-1.19%
2020/07/16	0	0.00	6	26.05	26.05	-6	1,725	-0.35%
2020/07/14	1	25.85	10	26.00	25.75	-9	1,746	-0.52%
2020/07/13	0	0.00	7	26.06	26.05	-7	1,759	-0.40%
2020/07/10	10	25.64	0	0.00	25.55	10	1,801	0.55%
2020/07/09	11	26.04	3	26.65	25.95	8	1,811	0.44%
2020/07/08	4	26.16	1	26.25	26.50	3	1,805	0.17%
2020/07/07	2	26.35	0	0.00	26.30	2	1,808	0.11%
2020/07/06	0	0.00	3	26.85	26.60	-3	1,819	-0.16%
2020/07/03	16	26.45	3	26.80	26.50	13	1,833	0.71%
2020/07/02	1	26.65	19	26.69	26.70	-18	1,848	-0.97%
2020/07/01	10	26.55	7	26.61	26.50	3	1,858	0.16%
2020/06/30	1	26.60	21	26.50	26.45	-20	1,858	-1.08%
2020/06/29	5	25.57	0	0.00	25.65	5	1,847	0.27%
2020/06/24	9	26.03	0	0.00	26.15	9	1,830	0.49%
2020/06/23	9	26.00	0	0.00	26.15	9	1,847	0.49%
2020/06/22	12	26.00	0	0.00	26.00	12	1,867	0.64%
2020/06/19	9	26.17	0	0.00	26.10	9	1,903	0.47%
2020/06/18	0	0.00	3	26.70	26.60	-3	1,912	-0.16%
2020/06/17	0	0.00	43	26.52	26.40	-43	1,924	-2.23%
2020/06/16	0	0.00	14	26.12	26.20	-14	1,939	-0.72%
2020/06/15	16	25.57	0	0.00	25.40	16	1,959	0.82%
2020/06/12	25	25.73	3	25.73	25.90	22	1,957	1.12%
2020/06/11	39	26.52	26	26.60	26.45	13	1,960	0.66%
2020/06/10	16	27.65	0	0.00	27.65	16	1,931	0.83%
2020/06/09	21	28.44	46	26.95	27.95	-25	1,923	-1.30%
2020/06/08	0	0.00	23	26.35	26.25	-23	1,819	-1.26%
2020/06/05	0	0.00	42	26.41	26.35	-42	1,804	-2.33%
2020/06/04	42	25.31	3	25.57	25.65	39	1,776	2.19%
2020/06/03	1	24.75	58	25.02	26.00	-57	1,776	-3.21%
2020/06/02	0	0.00	3	24.53	24.45	-3	1,726	-0.17%
2020/06/01	0	0.00	11	24.53	24.50	-11	1,730	-0.64%
2020/05/29	5	24.07	0	0.00	23.85	5	1,724	0.29%
2020/05/28	41	24.24	11	24.75	24.15	30	1,726	1.74%
2020/05/27	7	24.26	1	24.55	24.35	6	1,751	0.34%
2020/05/26	3	24.40	3	24.50	24.40	0	1,767	0.00%
2020/05/25	10	24.06	5	24.35	24.40	5	1,760	0.28%
2020/05/22	2	24.38	3	24.33	24.15	-1	1,760	-0.06%
2020/05/21	4	24.80	12	24.95	25.00	-8	1,743	-0.46%
2020/05/20	12	24.22	25	24.74	24.25	-13	1,704	-0.76%
2020/05/19	3	23.47	13	23.16	23.90	-10	1,614	-0.62%
2020/05/18	5	21.84	60	21.74	21.75	-55	1,557	-3.53%
2020/05/15	9	22.53	25	22.46	22.50	-16	1,514	-1.06%
2020/05/14	87	23.52	4	23.30	23.05	83	1,493	5.56%
2020/05/13	3	23.95	0	0.00	24.00	3	1,461	0.21%
2020/05/12	23	24.58	0	0.00	24.45	23	1,455	1.58%
2020/05/11	30	24.79	1	24.80	24.75	29	1,453	2.00%
2020/05/08	2	25.30	9	25.10	25.15	-7	1,427	-0.49%
2020/05/07	0	0.00	5	25.24	25.20	-5	1,429	-0.35%
2020/05/06	1	25.10	2	25.40	25.05	-1	1,436	-0.07%
2020/05/05	1	25.10	4	25.15	25.05	-3	1,438	-0.21%
2020/05/04	25	24.91	2	24.95	24.85	23	1,463	1.57%
2020/04/30	7	25.59	6	25.70	25.80	1	1,457	0.07%
2020/04/29	1	25.40	6	25.42	25.25	-5	1,484	-0.34%
2020/04/28	6	24.83	2	25.20	25.20	4	1,493	0.27%
2020/04/27	0	0.00	14	24.80	24.95	-14	1,534	-0.91%
2020/04/24	0	0.00	3	24.25	24.00	-3	1,525	-0.20%
2020/04/23	4	24.00	0	0.00	24.10	4	1,528	0.26%
2020/04/22	0	0.00	2	23.90	23.90	-2	1,534	-0.13%
2020/04/21	9	23.62	2	23.45	23.30	7	1,557	0.45%
2020/04/17	4	23.75	6	24.87	23.90	-2	1,640	-0.12%
2020/04/16	3	23.90	5	24.04	24.10	-2	1,611	-0.12%
2020/04/15	0	0.00	54	23.64	24.45	-54	1,591	-3.39%
2020/04/14	4	22.44	0	0.00	22.75	4	1,542	0.26%
2020/04/13	8.2	22.51	14	22.41	22.15	-5.8	1,530	-0.38%
2020/04/10	5	22.76	2	23.00	23.00	3	1,517	0.20%
2020/04/09	4	23.08	0	0.00	23.10	4	1,521	0.26%
2020/04/08	4	22.50	13	23.02	23.15	-9	1,499	-0.60%
2020/04/07	32	21.58	34	21.75	22.10	-2	1,473	-0.14%
2020/04/06	4	20.90	2	21.10	21.05	2	1,455	0.14%
2020/04/01	2	20.75	0	0.00	20.65	2	1,438	0.14%
2020/03/31	0	0.00	5	21.00	20.80	-5	1,429	-0.35%
2020/03/30	1	20.65	0	0.00	20.50	1	1,425	0.07%
2020/03/27	1	21.00	2	20.85	20.80	-1	1,448	-0.07%
2020/03/26	17	20.44	1	20.45	20.40	16	1,456	1.10%
2020/03/25	3	20.75	12	20.58	20.85	-9	1,467	-0.61%
2020/03/24	13	19.50	1	19.70	19.60	12	1,424	0.84%
2020/03/23	16	19.03	5	19.15	19.00	11	1,412	0.78%
2020/03/20	46	20.39	3	20.52	20.60	43	1,412	3.04%
2020/03/19	11	20.00	106	19.63	19.45	-95	1,384	-6.86%	大賣/
2020/03/18	5.5	21.91	4	21.70	21.60	1.5	1,356	0.11%
2020/03/17	6	21.97	21	22.01	21.95	-15	1,356	-1.11%
2020/03/16	10	24.16	0	0.00	23.25	10	1,331	0.75%
2020/03/13	31	23.93	5	23.88	24.75	26	1,314	1.98%
2020/03/12	10	26.54	6	27.47	26.40	4	1,268	0.32%
2020/03/11	3	28.07	0	0.00	28.10	3	1,244	0.24%
2020/03/10	0	0.00	2	27.65	28.25	-2	1,239	-0.16%
2020/03/09	7	28.49	8	28.40	28.10	-1	1,227	-0.08%
2020/03/06	5	29.03	4	29.05	29.10	1	1,196	0.08%
2020/03/05	4	29.55	2	29.75	29.45	2	1,210	0.17%
2020/03/04	2	28.95	0	0.00	29.20	2	1,213	0.16%
2020/03/02	13	28.91	0	0.00	28.95	13	1,214	1.07%
2020/02/27	19	30.07	0	0.00	29.95	19	1,179	1.61%
2020/02/25	35	30.14	0	0.00	30.45	35	1,165	3.00%
2020/02/24	7	30.84	0	0.00	30.70	7	1,169	0.60%
2020/02/21	11	31.05	2	31.75	31.25	9	1,193	0.75%
2020/02/20	11	31.65	7	31.56	31.55	4	1,218	0.33%
2020/02/19	18	31.26	3	31.40	31.35	15	1,237	1.21%
2020/02/18	0.5	31.00	0	0.00	31.00	0.5	1,313	0.04%
2020/02/17	0	0.00	2	31.40	31.15	-2	1,410	-0.14%
2020/02/14	0	0.00	3	31.22	31.15	-3	1,413	-0.21%
2020/02/13	10	30.95	15	31.08	30.80	-5	1,414	-0.35%
2020/02/12	10	30.54	4	30.60	30.50	6	1,416	0.42%
2020/02/11	1	29.95	0	0.00	30.05	1	1,429	0.07%
2020/02/10	0	0.00	1	29.50	29.70	-1	1,435	-0.07%
2020/02/06	3	30.25	9	30.35	30.60	-6	1,441	-0.42%
2020/02/05	11	30.20	1	30.30	29.95	10	1,448	0.69%
2020/02/03	2	28.75	2	29.10	28.95	0	1,442	0.00%
2020/01/31	10	30.25	3	30.30	30.50	7	1,401	0.50%
2020/01/30	10	30.46	1	30.30	30.25	9	1,383	0.65%
2020/01/20	26	32.98	0	0.00	32.95	26	1,332	1.95%
2020/01/17	41	33.10	2	33.30	33.15	39	1,320	2.95%
2020/01/16	1	33.15	4	33.50	33.40	-3	1,319	-0.23%
2020/01/15	10	33.89	9	33.92	33.55	1	1,318	0.08%
2020/01/14	1	33.95	17	33.84	34.00	-16	1,298	-1.23%
2020/01/13	0	0.00	24	32.81	33.25	-24	1,245	-1.93%
2020/01/10	2	31.78	1	32.10	31.90	1	1,242	0.08%
2020/01/09	3	31.73	3	31.92	31.65	0	1,248	0.00%
2020/01/08	5	31.81	7	32.00	31.65	-2	1,263	-0.16%
2020/01/07	8	31.87	18	32.36	32.30	-10	1,267	-0.79%
2020/01/06	8	31.82	10	32.05	32.25	-2	1,266	-0.16%
2020/01/03	11	32.14	5	32.34	32.05	6	1,261	0.48%
2020/01/02	2	32.15	17	32.17	32.20	-15	1,269	-1.18%
2019/12/31	12	31.95	43	31.99	31.95	-31	1,273	-2.43%
2019/12/30	3	31.40	1	31.45	31.40	2	1,266	0.16%
2019/12/27	20	31.67	0	0.00	31.60	20	1,254	1.59%
2019/12/26	30	31.71	5	31.82	31.75	25	1,249	2.00%
2019/12/25	25	32.03	21	32.17	32.00	4	1,258	0.32%
2019/12/24	12	32.05	21	32.13	32.10	-9	1,261	-0.71%
2019/12/23	12	31.50	33	31.77	31.85	-21	1,231	-1.70%
2019/12/20	9	31.42	36	31.41	31.10	-27	1,205	-2.24%
2019/12/19	5	30.80	0	0.00	30.75	5	1,189	0.42%
2019/12/18	10	30.75	9	30.77	30.80	1	1,215	0.08%
2019/12/17	4	30.51	0	0.00	30.65	4	1,205	0.33%
2019/12/16	5	30.70	0	0.00	30.70	5	1,187	0.42%
2019/12/13	6	30.54	0	0.00	30.50	6	1,184	0.51%
2019/12/12	3	30.55	0	0.00	30.60	3	1,175	0.26%
2019/12/11	6	30.75	0	0.00	30.65	6	1,188	0.50%
2019/12/10	3	30.85	0	0.00	30.65	3	1,190	0.25%
2019/12/09	2	31.05	0	0.00	31.00	2	1,200	0.17%
2019/12/06	10	30.92	0	0.00	31.05	10	1,203	0.83%
2019/12/05	6	31.03	0	0.00	31.00	6	1,205	0.50%
2019/12/03	0	0.00	19	31.18	31.25	-19	1,216	-1.56%
2019/12/02	3	30.55	0	0.00	30.60	3	1,215	0.25%
2019/11/29	3	31.05	0	0.00	31.05	3	1,198	0.25%
2019/11/28	7	31.14	0	0.00	31.25	7	1,196	0.59%
2019/11/27	5	31.25	0	0.00	31.20	5	1,198	0.42%
2019/11/26	0	0.00	3	31.70	31.40	-3	1,187	-0.25%
2019/11/22	2	31.55	2	31.70	31.55	0	1,179	0.00%
2019/11/21	6	31.80	3	31.63	31.60	3	1,179	0.25%
2019/11/20	33	32.41	3	32.20	32.15	30	1,172	2.56%
2019/11/19	3	32.35	10	32.78	33.00	-7	1,152	-0.61%
2019/11/18	3	32.60	9	32.49	32.55	-6	1,127	-0.53%
2019/11/15	19	32.49	5	32.41	32.05	14	1,105	1.27%
2019/11/14	6	32.26	19	31.67	32.15	-13	1,019	-1.27%
2019/11/13	0	0.00	14	30.84	30.85	-14	928	-1.51%
2019/11/12	0	0.00	13	30.47	30.50	-13	938	-1.39%
2019/11/11	1	30.15	9	30.45	30.15	-8	932	-0.86%
2019/11/07	16	30.66	0	0.00	30.40	16	888	1.80%
2019/11/06	6	30.78	0	0.00	30.80	6	878	0.68%
2019/11/05	3	31.10	42	31.10	31.25	-39	878	-4.44%
2019/11/01	6	30.40	0	0.00	30.30	6	848	0.71%
2019/10/31	3	31.15	2	31.00	30.85	1	838	0.12%
2019/10/30	0	0.00	2	31.25	31.45	-2	829	-0.24%
2019/10/29	3	31.70	1	31.35	31.40	2	826	0.24%
2019/10/28	3	31.70	0	0.00	31.80	3	833	0.36%
2019/10/25	5	31.73	0	0.00	31.70	5	840	0.60%
2019/10/24	1	31.95	3	32.10	32.05	-2	845	-0.24%
2019/10/23	3	31.82	10	31.88	31.85	-7	845	-0.83%
2019/10/22	0	0.00	8	31.34	31.70	-8	834	-0.96%
2019/10/21	3	30.95	10	31.10	31.05	-7	817	-0.86%
2019/10/18	6	30.53	2	30.95	30.80	4	810	0.49%
2019/10/17	3	30.83	0	0.00	30.85	3	766	0.39%
2019/10/16	3	30.40	6	30.73	30.70	-3	758	-0.40%
2019/10/15	6	29.96	0	0.00	30.00	6	741	0.81%
2019/10/09	2	30.00	0	0.00	30.00	2	713	0.28%
2019/10/08	27	30.02	0	0.00	30.35	27	707	3.82%
2019/10/07	11	30.53	0	0.00	30.40	11	684	1.61%
2019/10/03	5	30.84	0	0.00	30.95	5	674	0.74%
2019/10/02	2	31.00	0	0.00	31.20	2	677	0.30%
2019/10/01	6	31.00	0	0.00	31.00	6	675	0.89%
2019/09/27	8	31.79	1	32.40	31.65	7	659	1.06%
2019/09/26	33	33.02	0	0.00	32.70	33	649	5.08%
2019/09/25	15	33.23	2	33.13	33.30	13	645	2.01%
2019/09/24	24	33.64	14	33.95	33.70	10	642	1.56%
2019/09/23	5	33.28	72	33.48	33.70	-67	614	-10.91%
2019/09/20	0	0.00	8	32.33	32.40	-8	584	-1.37%
2019/09/19	1	32.20	6	32.28	32.25	-5	590	-0.85%
2019/09/17	0	0.00	5	32.01	31.95	-5	591	-0.84%
2019/09/16	5	31.85	2	31.95	32.00	3	598	0.50%
2019/09/12	5	31.94	0	0.00	32.20	5	578	0.86%
2019/09/11	29	31.89	0	0.00	32.15	29	602	4.82%
2019/09/10	34	32.80	6	32.98	32.55	28	586	4.77%
2019/09/09	2	33.00	13	33.00	33.20	-11	585	-1.88%
2019/09/06	0	0.00	28	32.64	32.70	-28	583	-4.80%
2019/09/05	4	32.29	8	32.23	32.20	-4	582	-0.69%
2019/09/04	4	32.05	2	32.03	32.15	2	599	0.33%
2019/09/03	7	32.13	0	0.00	32.05	7	607	1.15%
2019/09/02	27	32.19	12	32.55	32.10	15	604	2.48%
2019/08/30	3	32.00	34	32.05	31.95	-31	598	-5.18%
2019/08/29	0	0.00	17	31.41	31.30	-17	591	-2.88%
2019/08/28	0	0.00	5	30.76	30.95	-5	591	-0.85%
2019/08/27	1	30.95	0	0.00	31.15	1	592	0.17%
2019/08/26	5	31.32	0	0.00	31.00	5	596	0.84%
2019/08/23	23	32.07	6	32.26	32.00	17	597	2.85%
2019/08/22	3	32.00	14	31.93	32.10	-11	599	-1.83%
2019/08/21	6	31.13	8	31.24	31.30	-2	595	-0.34%
2019/08/20	3	31.20	8	31.18	31.10	-5	594	-0.84%
2019/08/19	2	30.43	1	30.60	30.60	1	597	0.17%
2019/08/16	12	30.12	0	0.00	30.05	12	605	1.98%
2019/08/15	4	30.09	0	0.00	29.90	4	598	0.67%
2019/08/13	2	30.90	0	0.00	30.65	2	587	0.34%
2019/08/12	0	0.00	0.4	31.05	31.05	-0.4	609	-0.07%
2019/08/08	1	31.60	0	31.60	31.60	1	626	0.16%
2019/08/07	8	30.99	0	0.00	31.00	8	662	1.21%
2019/08/02	13	32.26	0	0.00	32.00	13	686	1.89%
2019/08/01	3	33.15	0	0.00	33.05	3	681	0.44%
2019/07/31	0	0.00	5	33.57	33.70	-5	684	-0.73%
2019/07/30	12	33.06	2	33.43	33.45	10	682	1.46%
2019/07/29	3	33.60	3	33.90	33.75	0	684	0.00%
2019/07/26	10	33.81	0	0.00	33.60	10	686	1.46%
2019/07/25	15	34.10	0	0.00	34.05	15	701	2.14%
2019/07/24	26	34.65	0	0.00	34.50	26	696	3.73%
2019/07/23	4	34.70	3	35.35	34.90	1	697	0.14%
2019/07/19	1	34.70	18	34.60	34.45	-17	707	-2.40%
2019/07/17	0	0.00	3	34.35	34.35	-3	709	-0.42%
2019/07/16	1	34.10	0	0.00	34.20	1	715	0.14%
2019/07/15	6	33.85	24	34.31	34.35	-18	719	-2.50%
2019/07/12	6	33.84	12	34.15	34.20	-6	728	-0.82%
2019/07/11	3	33.40	0	0.00	33.65	3	735	0.41%
2019/07/10	1	33.65	0	0.00	33.75	1	743	0.13%
2019/07/09	4	33.78	0	0.00	33.60	4	744	0.54%
2019/07/08	8	34.35	0	0.00	34.10	8	745	1.07%
2019/07/05	5	35.00	0	0.00	35.00	5	747	0.67%
2019/07/02	0	0.00	2	35.25	35.25	-2	779	-0.26%
2019/06/27	0	0.00	4	35.04	34.65	-4	803	-0.50%
2019/06/26	3	34.55	0	0.00	34.65	3	809	0.37%
2019/06/25	10	34.93	0	0.00	34.65	10	820	1.22%
2019/06/24	6	35.33	0	0.00	35.40	6	823	0.73%
2019/06/21	9	35.37	0	0.00	35.60	9	829	1.08%
2019/06/20	29	35.72	0	0.00	35.80	29	840	3.45%
2019/06/19	0	0.00	24	35.46	35.95	-24	912	-2.63%
2019/06/18	3	33.85	9	34.38	34.40	-6	901	-0.67%
2019/06/14	7	33.71	0	0.00	34.00	7	911	0.77%
2019/06/13	14	33.88	4	34.50	33.90	10	914	1.09%
2019/06/12	0	0.00	31	33.91	34.40	-31	920	-3.37%
2019/06/11	0	0.00	6	32.63	32.95	-6	898	-0.67%
2019/06/06	4	32.04	0	0.00	31.65	4	893	0.45%
2019/06/05	0	0.00	6	32.43	32.35	-6	895	-0.67%
2019/06/04	0	0.00	3	32.07	31.80	-3	902	-0.33%
2019/05/31	0	0.00	10	31.95	32.20	-10	916	-1.09%
2019/05/30	0	0.00	15	31.42	31.60	-15	924	-1.62%
2019/05/29	6	30.85	1	31.20	30.55	5	930	0.54%
2019/05/27	1	31.40	2	31.95	32.05	-1	947	-0.11%
2019/05/24	0	0.00	2	31.50	31.50	-2	995	-0.20%
2019/05/23	4	32.01	0	0.00	31.40	4	1,010	0.40%
2019/05/22	3	32.80	0	0.00	32.40	3	1,025	0.29%
2019/05/21	0	0.00	2	32.70	32.65	-2	1,039	-0.19%
2019/05/17	3	33.00	1	32.90	32.45	2	1,070	0.19%
2019/05/16	7	33.82	5.1	33.80	33.65	1.9	1,071	0.18%
2019/05/15	20	34.77	4	34.70	34.45	16	1,118	1.43%
2019/05/14	1	35.75	0	0.00	35.80	1	1,265	0.08%
2019/05/13	2	37.03	0	0.00	37.10	2	1,421	0.14%
2019/05/09	3	38.75	0	0.00	38.10	3	1,421	0.21%
2019/05/08	2	38.75	5	38.65	38.90	-3	1,421	-0.21%
2019/05/07	3	39.40	0	0.00	39.30	3	1,426	0.21%
2019/05/06	4.1	39.36	0	0.00	39.30	4.1	1,435	0.29%
2019/05/03	10	39.80	4	39.88	39.70	6	1,437	0.42%
2019/05/02	2	39.65	47	39.46	39.80	-45	1,430	-3.14%
2019/04/30	8	38.21	0	0.00	38.40	8	1,420	0.56%
2019/04/29	16	38.61	8	39.19	38.45	8	1,435	0.56%
2019/04/25	14	38.81	0	0.00	38.65	14	1,435	0.98%
2019/04/24	17	39.16	0	0.00	39.10	17	1,426	1.19%
2019/04/23	0	0.00	8	39.78	39.40	-8	1,422	-0.56%
2019/04/22	1	39.80	20	39.85	39.85	-19	1,419	-1.34%
2019/04/19	0	0.00	1	39.35	39.35	-1	1,415	-0.07%
2019/04/18	6	39.18	11	39.52	39.25	-5	1,415	-0.35%
2019/04/17	0	0.00	6	39.71	39.75	-6	1,413	-0.42%
2019/04/16	2	39.55	11.5	39.66	39.60	-9.5	1,405	-0.68%
2019/04/12	0	0.00	6	39.80	39.05	-6	1,399	-0.43%
2019/04/11	3	39.20	1	39.25	39.40	2	1,397	0.14%
2019/04/10	9	39.27	0	0.00	39.35	9	1,390	0.65%
2019/04/09	0	0.00	11	39.84	39.65	-11	1,381	-0.80%
2019/04/08	0	0.00	23	39.29	39.45	-23	1,373	-1.67%
2019/04/03	2	38.70	25	38.73	38.70	-23	1,353	-1.70%
2019/04/02	1	38.50	23	38.48	38.35	-22	1,342	-1.64%
2019/04/01	1.1	37.96	3	38.05	37.95	-1.9	1,335	-0.14%
2019/03/29	4	37.90	2	38.08	38.10	2	1,325	0.15%
2019/03/28	11	37.81	2	37.85	37.55	9	1,319	0.68%
2019/03/27	1	38.35	0	0.00	38.35	1	1,307	0.08%
2019/03/26	0	0.00	1	38.75	38.80	-1	1,301	-0.08%
2019/03/25	4	38.54	1	38.35	38.60	3	1,301	0.23%
2019/03/22	43	39.57	1	40.00	39.45	42	1,288	3.26%
2019/03/21	1	41.60	8	41.61	41.45	-7	1,213	-0.58%
2019/03/19	0	0.00	1	41.05	40.75	-1	1,207	-0.08%
2019/03/18	2	40.05	1	40.10	40.95	1	1,198	0.08%
2019/03/15	1	40.25	20	40.50	40.25	-19	1,189	-1.60%
2019/03/13	2	40.75	1	41.05	40.70	1	1,183	0.08%
2019/03/11	6	41.04	2	41.25	40.95	4	1,195	0.33%
2019/03/07	2	41.05	0	0.00	40.95	2	1,213	0.16%
2019/03/06	3	41.25	0	0.00	41.20	3	1,225	0.24%
2019/03/04	0	0.00	2	41.05	40.95	-2	1,230	-0.16%
2019/02/27	2	40.85	0	0.00	41.20	2	1,229	0.16%
2019/02/26	0	0.00	1	41.20	41.30	-1	1,228	-0.08%
2019/02/25	5	41.03	2	41.75	41.15	3	1,211	0.25%
2019/02/22	5	42.28	4	42.19	42.85	1	1,172	0.09%
2019/02/21	4	42.20	7	42.24	42.45	-3	1,162	-0.26%
2019/02/20	0	0.00	1	42.75	42.75	-1	1,169	-0.09%
2019/02/19	7	42.20	3	42.50	42.55	4	1,183	0.34%
2019/02/18	18	42.35	16	42.80	42.20	2	1,170	0.17%
2019/02/15	79	42.74	6	43.44	42.65	73	1,156	6.31%
2019/02/14	44	42.74	47	43.11	43.60	-3	1,136	-0.26%
2019/02/13	21	42.37	42	42.61	43.20	-21	1,068	-1.96%
2019/02/12	6	40.28	79	40.60	41.00	-73	886	-8.23%
2019/01/30	13	37.12	0	0.00	37.30	13	716	1.81%
2019/01/29	15	37.74	0	0.00	37.35	15	700	2.14%
2019/01/28	48	38.19	0	0.00	38.10	48	693	6.92%
2019/01/25	0	0.00	17	38.46	38.55	-17	689	-2.46%
2019/01/24	1	38.60	7	38.84	38.60	-6	684	-0.88%
2019/01/23	3	38.00	0	0.00	38.50	3	674	0.45%
2019/01/22	0	0.00	17	38.56	38.30	-17	672	-2.53%
2019/01/21	1	38.40	28	38.18	38.40	-27	667	-4.04%
2019/01/18	0	0.00	7	37.69	37.50	-7	660	-1.06%
2019/01/17	6	37.22	0	0.00	37.15	6	666	0.90%
2019/01/16	4	37.35	0	0.00	37.30	4	675	0.59%
2019/01/15	0	0.00	14	37.75	37.75	-14	679	-2.06%
2019/01/14	9	37.22	0	0.00	37.40	9	678	1.33%
2019/01/11	3	37.40	8	37.78	37.40	-5	700	-0.71%
2019/01/10	1	37.70	5	37.68	37.70	-4	699	-0.57%
2019/01/09	17	37.40	8	37.41	37.40	9	701	1.28%
2019/01/08	3	36.90	2	37.20	37.10	1	699	0.14%
2019/01/07	0	0.00	8	37.14	37.10	-8	708	-1.13%
2019/01/04	1	35.65	0	0.00	36.40	1	713	0.14%
2019/01/03	0	0.00	3	36.75	36.55	-3	767	-0.39%
2018/12/27	0	0.00	3	36.60	36.15	-3	813	-0.37%
2018/12/25	3	35.90	0	0.00	35.95	3	845	0.35%
2018/12/24	4	36.11	5	36.53	36.25	-1	845	-0.12%
2018/12/22	7	36.20	3	36.95	36.20	4	848	0.47%
2018/12/21	0	0.00	6	36.73	36.50	-6	862	-0.70%
2018/12/20	0	0.00	2	36.50	35.85	-2	866	-0.23%
2018/12/18	3	36.30	0	0.00	36.40	3	875	0.34%
2018/12/17	2	36.85	3	37.15	36.60	-1	883	-0.11%
2018/12/14	10	36.97	3	37.45	36.95	7	898	0.78%
2018/12/13	42	37.22	0	0.00	37.35	42	927	4.53%
2018/12/12	0	0.00	17	37.92	37.80	-17	988	-1.72%
2018/12/11	0	0.00	3	37.30	36.95	-3	1,027	-0.29%
2018/12/10	2	36.60	0	0.00	36.60	2	1,046	0.19%
2018/12/06	5	36.97	6	37.00	36.60	-1	1,061	-0.09%
2018/12/05	27	37.99	0	0.00	37.75	27	1,064	2.54%
2018/12/04	0	0.00	21	39.06	38.65	-21	1,070	-1.96%
2018/12/03	0	0.00	3	38.95	38.60	-3	1,077	-0.28%
2018/11/30	35	38.79	2	38.78	38.55	33	1,084	3.04%
2018/11/29	2	39.65	16	39.41	39.15	-14	1,088	-1.29%
2018/11/28	7	38.21	20	38.72	39.00	-13	1,097	-1.18%
2018/11/27	0	0.00	37	38.55	38.60	-37	1,121	-3.30%
2018/11/26	0	0.00	15	38.20	38.45	-15	1,112	-1.35%
2018/11/23	3	37.55	2	37.93	37.40	1	1,110	0.09%
2018/11/22	2	38.55	1	38.50	38.10	1	1,111	0.09%
2018/11/21	0	0.00	7	38.12	38.25	-7	1,110	-0.63%
2018/11/20	3	37.40	3	38.00	37.90	0	1,115	0.00%
2018/11/19	9	37.62	3	38.33	37.65	6	1,128	0.53%
2018/11/16	1	37.55	29	37.31	37.90	-28	1,147	-2.44%
2018/11/15	3	35.40	0	0.00	36.50	3	1,121	0.27%
2018/11/14	0	0.00	27	35.85	35.50	-27	1,124	-2.40%
2018/11/12	0	0.00	3	36.22	36.20	-3	1,135	-0.26%
2018/11/09	5	36.05	2	35.98	36.05	3	1,155	0.26%
2018/11/08	0	0.00	2	36.80	36.30	-2	1,185	-0.17%
2018/11/07	1	35.95	2	35.95	36.00	-1	1,196	-0.08%
2018/11/06	0	0.00	12	35.94	35.95	-12	1,227	-0.98%
2018/11/02	0	0.00	4	35.95	35.45	-4	1,244	-0.32%
2018/11/01	0	0.00	2	35.20	35.05	-2	1,246	-0.16%
2018/10/31	0	0.00	15	34.29	34.50	-15	1,255	-1.19%
2018/10/29	0	0.00	20	33.63	33.60	-20	1,290	-1.55%
2018/10/26	7	34.71	0	0.00	34.00	7	1,301	0.54%
2018/10/24	0	0.00	2	35.85	35.85	-2	1,334	-0.15%
2018/10/23	3	34.98	6	35.58	35.60	-3	1,393	-0.22%
2018/10/22	3	35.20	2	35.25	35.25	1	1,415	0.07%
2018/10/19	0	0.00	13	35.20	35.70	-13	1,448	-0.90%
2018/10/18	2	34.10	2	34.40	34.10	0	1,446	0.00%
2018/10/17	5	34.55	0	0.00	34.05	5	1,466	0.34%
2018/10/16	2	34.43	4	34.43	34.20	-2	1,480	-0.14%
2018/10/15	2	33.15	2	33.70	33.70	0	1,490	0.00%
2018/10/12	4	32.65	2	33.20	33.15	2	1,505	0.13%
2018/10/11	21	32.84	2	33.00	32.70	19	1,504	1.26%
2018/10/09	3	35.97	0	0.00	36.25	3	1,479	0.20%
2018/10/05	7	36.32	0	0.00	36.70	7	1,528	0.46%
2018/10/04	3	36.90	2	36.80	37.00	1	1,509	0.07%
2018/10/03	7	37.29	0	0.00	37.30	7	1,508	0.46%
2018/10/01	4	37.96	0.4	38.00	38.00	3.6	1,580	0.23%
2018/09/28	19	37.75	1	37.90	37.65	18	1,631	1.10%
2018/09/27	21	38.18	0	0.00	38.10	21	1,641	1.28%
2018/09/26	1	38.60	0	0.00	38.55	1	1,635	0.06%
2018/09/25	26	38.71	13	38.65	38.40	13	1,645	0.79%
2018/09/21	6	38.58	4	38.89	38.65	2	1,634	0.12%
2018/09/20	60	38.95	5	38.45	38.75	55	1,624	3.39%
2018/09/19	37	39.51	10	40.13	39.35	27	1,615	1.67%
2018/09/18	46	39.51	47	39.83	39.85	-1	1,589	-0.06%
2018/09/17	3	39.00	34	38.99	39.10	-31	1,524	-2.03%
2018/09/13	4	37.80	0	0.00	37.70	4	1,539	0.26%
2018/09/12	9	37.70	0	0.00	37.80	9	1,571	0.57%
2018/09/11	0	0.00	6	38.38	38.30	-6	1,581	-0.38%
2018/09/07	2	37.75	1	38.30	37.85	1	1,585	0.06%
2018/09/06	12	38.10	1	38.25	37.80	11	1,603	0.69%
2018/09/05	9	38.66	2	38.95	38.70	7	1,618	0.43%
2018/09/04	22	38.69	7	39.14	38.65	15	1,634	0.92%
2018/09/03	5	38.70	46	38.62	38.70	-41	1,656	-2.47%
2018/08/31	3	37.90	2	37.90	37.95	1	1,667	0.06%
2018/08/30	0	0.00	4	38.14	37.85	-4	1,733	-0.23%
2018/08/29	25	37.79	1	37.95	37.65	24	1,803	1.33%
2018/08/28	10	37.84	9.3	37.92	38.00	0.7	1,856	0.04%
2018/08/27	5	37.80	8	37.88	37.90	-3	1,872	-0.16%
2018/08/24	18	36.73	24	37.48	37.65	-6	1,872	-0.32%
2018/08/23	9	37.26	41	37.02	37.35	-32	1,884	-1.70%
2018/08/21	0	0.00	3	35.80	35.85	-3	1,883	-0.16%
2018/08/20	5	36.32	0	0.00	36.05	5	1,970	0.25%
2018/08/17	5	37.00	5	36.93	36.95	0	1,965	0.00%
2018/08/16	11	36.42	3	37.10	36.40	8	1,967	0.41%
2018/08/15	0	0.00	6	36.88	36.90	-6	1,957	-0.31%
2018/08/14	6	35.90	0	0.00	36.35	6	1,941	0.31%
2018/08/13	28	36.07	5	35.50	35.90	23	1,944	1.18%
2018/08/09	11	37.82	5	37.80	37.65	6	1,926	0.31%
2018/08/08	0	0.00	4	38.51	38.20	-4	1,941	-0.21%
2018/08/07	3	37.75	16	38.23	38.20	-13	1,962	-0.66%
2018/08/06	1	37.95	11	37.73	37.95	-10	1,997	-0.50%
2018/08/02	46	37.56	3	37.47	37.10	43	2,105	2.04%
2018/08/01	7	37.90	0	0.00	37.85	7	2,166	0.32%
2018/07/31	6	37.80	9	38.05	38.05	-3	2,226	-0.13%
2018/07/30	5	39.46	22.9	39.72	39.90	-17.9	2,255	-0.79%
2018/07/27	5	39.60	43	39.62	39.50	-38	2,264	-1.68%
2018/07/26	13	39.70	14	39.58	39.75	-1	2,344	-0.04%
2018/07/25	3	39.30	46	39.28	39.30	-43	2,629	-1.64%
2018/07/24	10	38.65	0	0.00	38.85	10	2,625	0.38%
2018/07/23	11	38.84	16	38.73	38.55	-5	2,642	-0.19%
2018/07/20	6	38.70	15	38.87	38.75	-9	2,629	-0.34%
2018/07/19	0	0.00	11	38.61	38.25	-11	2,616	-0.42%
2018/07/18	3	38.10	2	38.10	38.20	1	2,600	0.04%
2018/07/17	12	38.14	16	38.87	38.00	-4	2,593	-0.15%
2018/07/16	10	38.15	57	38.07	38.35	-47	2,576	-1.82%
2018/07/13	10	35.95	0	0.00	35.95	10	2,536	0.39%
2018/07/12	3	35.73	2	35.65	35.65	1	2,542	0.04%
2018/07/11	2	35.75	0	0.00	35.80	2	2,554	0.08%
2018/07/10	2	35.60	7	35.64	35.80	-5	2,565	-0.19%
2018/07/09	5	36.60	5	35.97	36.75	0	2,543	0.00%
2018/07/06	34	35.79	1	35.70	35.50	33	2,501	1.32%
2018/07/05	24	37.92	10	37.85	37.35	14	2,458	0.57%
2018/07/04	0	0.00	1	38.25	38.35	-1	2,451	-0.04%
2018/07/03	3	38.28	1	38.95	38.15	2	2,455	0.08%
2018/07/02	3	38.58	0	0.00	38.80	3	2,454	0.12%
2018/06/29	0	0.00	1	38.35	38.60	-1	2,453	-0.04%
2018/06/28	7	38.34	0	0.00	38.20	7	2,448	0.29%
2018/06/27	5	38.62	3	38.65	38.55	2	2,444	0.08%
2018/06/26	1	38.55	0	0.00	38.55	1	2,465	0.04%
2018/06/25	6	38.93	3	38.90	38.80	3	2,459	0.12%
2018/06/22	38	38.41	2	39.10	39.10	36	2,450	1.47%
2018/06/21	3	39.45	1	39.05	39.25	2	2,383	0.08%
2018/06/20	3	39.82	2	39.90	39.75	1	2,351	0.04%
2018/06/19	3	40.05	1	40.05	40.00	2	2,336	0.09%
2018/06/15	1	40.05	5	40.75	40.90	-4	2,324	-0.17%
2018/06/14	23	39.98	0	0.00	39.90	23	2,308	1.00%
2018/06/13	6	40.19	1	40.10	40.15	5	2,276	0.22%
2018/06/12	8	40.19	4	40.20	40.15	4	2,259	0.18%
2018/06/11	16	40.71	8	40.48	40.45	8	2,225	0.36%
2018/06/08	14	41.53	3	41.83	41.30	11	2,175	0.51%
2018/06/07	58	42.35	6	43.28	42.15	52	2,129	2.44%
2018/06/06	15	42.36	33	42.07	43.00	-18	2,070	-0.87%
2018/06/05	3	40.53	41	40.91	41.00	-38	2,006	-1.89%
2018/06/04	1	39.95	0	0.00	40.10	1	1,982	0.05%
2018/06/01	1	39.60	4	40.20	40.20	-3	1,966	-0.15%
2018/05/31	5	39.71	0	0.00	39.70	5	1,960	0.25%
2018/05/30	12	40.08	0	0.00	39.90	12	1,931	0.62%
2018/05/29	7	40.46	2	40.60	40.65	5	1,922	0.26%
2018/05/28	28	41.30	33	40.83	40.95	-5	1,931	-0.26%
2018/05/25	5	39.37	0	0.00	39.50	5	1,842	0.27%
2018/05/23	1	39.60	0	0.00	39.60	1	1,842	0.05%
2018/05/22	2	39.35	0	0.00	39.50	2	1,842	0.11%
2018/05/21	20	39.68	15	39.77	39.55	5	1,836	0.27%
2018/05/18	7	39.39	1	39.45	39.20	6	1,832	0.33%
2018/05/17	3	39.50	3	39.73	39.50	0	1,840	0.00%
2018/05/16	8	39.41	18	39.11	39.15	-10	1,836	-0.54%
2018/05/15	19	39.82	1	39.90	39.75	18	1,828	0.98%
2018/05/14	28	40.15	6	40.17	40.35	22	1,840	1.20%
2018/05/11	2	40.63	22	40.27	40.70	-20	1,800	-1.11%
2018/05/10	6	38.89	0	0.00	38.85	6	1,731	0.35%
2018/05/09	12	39.18	3	39.80	38.85	9	1,670	0.54%
2018/05/08	13	38.80	0	0.00	39.25	13	1,612	0.81%
2018/05/07	29	38.99	11	38.90	38.70	18	1,546	1.16%
2018/05/04	3	39.22	0	0.00	39.30	3	1,490	0.20%
2018/05/03	16	40.26	17	40.26	40.00	-1	1,432	-0.07%
2018/05/02	80	39.39	36	39.89	42.00	44	1,352	3.25%
2018/04/30	18.5	39.15	9	39.15	39.15	9.5	1,052	0.90%
2018/04/27	16	43.25	2	43.30	43.50	14	1,078	1.30%
2018/04/26	0	0.00	4	46.25	45.60	-4	1,061	-0.38%
2018/04/24	4	46.80	0	0.00	46.10	4	1,094	0.37%
2018/04/23	2	47.80	0	0.00	47.60	2	1,120	0.18%
2018/04/20	0	0.00	1	47.95	48.00	-1	1,135	-0.09%
2018/04/19	8	48.09	20	48.00	48.00	-12	1,154	-1.04%
2018/04/18	5	48.77	0	0.00	48.35	5	1,155	0.43%
2018/04/17	1	48.40	0	0.00	49.00	1	1,143	0.09%
2018/04/16	7	50.16	4	49.95	49.80	3	1,149	0.26%
2018/04/13	24	51.13	0	0.00	51.00	24	1,166	2.06%
2018/04/12	9	52.02	0	0.00	52.00	9	1,188	0.76%
2018/04/11	19	52.74	8	52.94	52.80	11	1,216	0.90%
2018/04/10	6	52.80	9	53.67	53.90	-3	1,218	-0.25%
2018/04/09	0	0.00	7	52.90	53.10	-7	1,218	-0.57%
2018/04/03	0	0.00	6	51.45	51.80	-6	1,212	-0.49%
2018/04/02	10	51.16	0	0.00	51.10	10	1,205	0.83%
2018/03/30	2	51.50	0	0.00	51.50	2	1,197	0.17%
2018/03/29	12	51.83	0	0.00	52.20	12	1,194	1.00%
2018/03/26	2	52.80	0	0.00	52.70	2	1,200	0.17%
2018/03/23	11	53.09	10	53.10	53.10	1	1,201	0.08%
2018/03/22	10	54.20	0	0.00	53.80	10	1,205	0.83%
2018/03/21	0	0.00	6	54.30	54.10	-6	1,209	-0.50%
2018/03/19	0	0.00	3	54.60	53.90	-3	1,239	-0.24%
2018/03/16	2	53.90	8	54.30	54.30	-6	1,238	-0.48%
2018/03/14	1	54.30	7	54.41	54.50	-6	1,254	-0.48%
2018/03/13	2	54.30	0	0.00	54.30	2	1,266	0.16%
2018/03/12	6	54.00	2	53.80	54.20	4	1,283	0.31%
2018/03/09	6	54.67	0	0.00	54.40	6	1,291	0.46%
2018/03/08	5	54.84	19	54.95	54.90	-14	1,295	-1.08%
2018/03/06	0	0.00	3	56.20	56.00	-3	1,299	-0.23%
2018/03/05	1	56.20	0	0.00	55.70	1	1,330	0.08%
2018/03/02	10	56.00	2	56.15	56.00	8	1,401	0.57%
2018/03/01	1	56.40	32	55.63	56.40	-31	1,400	-2.21%
2018/02/27	1	54.70	2	55.15	55.00	-1	1,389	-0.07%
2018/02/26	2	54.75	3	55.20	54.80	-1	1,395	-0.07%
2018/02/23	0	0.00	3	54.90	54.70	-3	1,395	-0.21%
2018/02/21	6	54.37	5	54.40	54.30	1	1,400	0.07%
2018/02/12	0	0.00	3	53.30	53.60	-3	1,405	-0.21%
2018/02/09	5	52.20	5	51.60	52.30	0	1,490	0.00%
2018/02/08	4	52.40	2	53.40	53.50	2	1,474	0.14%
2018/02/07	0	0.00	2	52.30	52.30	-2	1,472	-0.14%
2018/02/06	8	52.08	9	52.29	51.20	-1	1,475	-0.07%
2018/02/02	6	54.03	6	54.20	54.30	0	1,465	0.00%
2018/02/01	5	54.60	0	0.00	54.30	5	1,477	0.34%
2018/01/31	1	54.10	2	54.65	54.20	-1	1,489	-0.07%
2018/01/30	12	54.53	0	0.00	54.20	12	1,483	0.81%
2018/01/29	6	54.90	2	54.80	54.90	4	1,503	0.27%
2018/01/26	5	54.74	10	55.21	54.80	-5	1,520	-0.33%
2018/01/25	8	54.50	1	55.30	54.40	7	1,574	0.44%
2018/01/24	0	0.00	15	54.91	55.00	-15	1,581	-0.95%
2018/01/23	22.3	54.85	7	54.93	54.80	15.3	1,586	0.96%
2018/01/22	10	54.55	0	0.00	54.40	10	1,562	0.64%
2018/01/19	9	54.38	10	54.30	54.40	-1	1,590	-0.06%
2018/01/18	5	54.40	0	54.80	54.30	5	1,592	0.31%
2018/01/17	14	54.66	1	54.70	54.50	13	1,629	0.80%
2018/01/16	7	54.93	0	0.00	55.20	7	1,632	0.43%
2018/01/15	45	55.17	1	55.00	55.10	44	1,631	2.70%
2018/01/12	0.9	56.10	7	56.26	56.10	-6.1	1,624	-0.38%
2018/01/11	5	55.50	9	55.87	55.70	-4	1,652	-0.24%
2018/01/10	11	55.12	9	55.72	55.30	2	1,668	0.12%
2018/01/09	55	55.71	21	56.00	55.40	34	1,668	2.04%
2018/01/08	42	57.49	3	58.70	56.80	39	1,724	2.26%
2018/01/05	1	58.10	17	58.81	58.10	-16	1,721	-0.93%
2018/01/04	4	57.90	1.1	58.25	57.80	2.9	1,714	0.17%
2018/01/03	2	58.10	6	58.25	57.80	-4	1,736	-0.23%
2018/01/02	4	57.75	0	0.00	57.70	4	1,742	0.23%