敬鵬 (2355)-富邦-台中券商分點個股進出

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
40.25
漲跌
▲0.05
漲幅
+0.12%
成交量
1,727張
產業
上市電子零組件類股▲1.55%
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-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

富邦-台中券商分點個股進出
富邦-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
2024/04/26	1	40.30	1	40.50	40.25	0	6,837	0.00%
2024/04/25	6.2	40.27	0	0.00	40.20	6.2	6,857	0.09%
2024/04/24	0.1	41.00	1	40.95	41.10	-0.9	6,902	-0.01%
2024/04/23	0	0.00	2	40.55	40.25	-2	6,951	-0.03%
2024/04/22	2	40.05	0	0.00	39.50	2	6,992	0.03%
2024/04/19	6.1	40.44	2	40.95	41.05	4.1	6,989	0.06%
2024/04/18	13.2	41.77	6	42.25	41.75	7.2	6,988	0.10%
2024/04/17	0	0.00	4	41.50	41.50	-4	7,020	-0.06%
2024/04/16	2.1	41.34	1	40.90	41.25	1.1	7,030	0.02%
2024/04/15	1	42.70	0	0.00	42.65	1	6,996	0.01%
2024/04/12	1	43.25	1	44.10	44.10	0	6,961	0.00%
2024/04/11	21	44.37	19	44.10	43.60	2	6,959	0.03%
2024/04/10	1	46.95	1	47.80	46.80	0	6,852	0.00%
2024/04/09	2	47.50	47	47.60	47.65	-45	6,889	-0.65%
2024/04/08	17.1	47.81	16	48.18	47.45	1.1	6,901	0.02%
2024/04/03	4.1	48.00	10	47.84	47.70	-5.9	6,914	-0.09%
2024/04/02	12.1	47.19	0	0.00	47.35	12.1	6,891	0.18%
2024/04/01	2	47.55	3	46.98	47.55	-1	6,970	-0.01%
2024/03/29	2	45.95	1	45.95	46.10	1	6,988	0.01%
2024/03/28	20.1	46.50	3	46.70	46.45	17.1	7,042	0.24%
2024/03/27	6.1	46.16	5	46.26	46.45	1.1	7,265	0.02%
2024/03/26	1	46.05	4	46.88	46.85	-3	7,320	-0.04%
2024/03/25	18.2	47.70	19.1	47.55	47.35	-0.9	7,341	-0.01%
2024/03/22	1	47.30	13	47.28	47.30	-12	7,469	-0.16%
2024/03/21	19.1	47.02	0	0.00	47.20	19.1	7,598	0.25%
2024/03/20	18	47.84	16.1	47.60	47.15	1.9	7,699	0.02%
2024/03/19	6.1	47.06	5	47.31	47.70	1.1	7,774	0.01%
2024/03/18	2	46.40	0.3	46.26	46.50	1.8	7,825	0.02%
2024/03/15	2.2	45.49	0	0.00	45.50	2.2	7,922	0.03%
2024/03/14	1.1	45.33	3.6	45.72	45.65	-2.5	8,084	-0.03%
2024/03/13	8	45.78	6.1	45.50	45.45	1.9	8,346	0.02%
2024/03/12	4	47.58	2	47.95	46.80	2	8,887	0.02%
2024/03/11	0.1	46.55	7	46.34	46.90	-7	9,852	-0.07%
2024/03/08	2.3	46.99	7	46.67	46.25	-4.7	10,342	-0.05%
2024/03/07	8.3	47.45	1	47.80	46.90	7.3	11,429	0.06%
2024/03/06	19.3	48.17	14	47.69	48.35	5.3	11,790	0.04%
2024/03/05	41.1	48.54	15.8	48.58	48.20	25.3	11,802	0.21%
2024/03/04	6.3	50.64	14	50.91	50.20	-7.7	11,705	-0.07%
2024/03/01	19.3	51.61	3	51.47	51.00	16.3	11,795	0.14%
2024/02/29	16.1	52.95	43	52.40	52.30	-26.9	11,842	-0.23%
2024/02/27	35.7	52.50	12	52.38	51.60	23.7	11,936	0.20%
2024/02/26	14.2	52.73	33.3	52.15	52.30	-19.1	11,994	-0.16%
2024/02/23	38.1	51.74	38.1	50.92	50.50	-0.1	12,209	0.00%
2024/02/22	13.1	50.91	3	51.23	51.70	10.1	12,938	0.08%
2024/02/21	10.1	51.31	11	51.34	50.80	-1	13,896	-0.01%
2024/02/20	15.9	51.47	7	51.06	51.10	8.9	14,376	0.06%
2024/02/19	39.3	52.42	41.1	52.44	52.00	-1.8	14,854	-0.01%
2024/02/16	34	49.39	24.3	50.43	51.40	9.8	14,325	0.07%
2024/02/15	15	46.49	3.1	46.11	46.80	11.9	14,148	0.08%
2024/02/05	2	45.50	5	45.20	45.20	-3	14,059	-0.02%
2024/02/02	8	45.54	7	45.89	45.50	1	14,031	0.01%
2024/02/01	10	45.35	0	0.00	45.00	10	13,974	0.07%
2024/01/31	21	44.97	9.1	44.83	44.75	12	13,959	0.09%
2024/01/30	2	45.13	1	45.05	45.50	1	13,979	0.01%
2024/01/29	4.1	44.74	4	45.29	44.60	0.1	13,899	0.00%
2024/01/26	1	43.65	6	43.75	43.75	-5	13,771	-0.04%
2024/01/25	0	0.00	1	43.25	43.25	-1	13,765	-0.01%
2024/01/24	2	44.30	1	44.55	44.00	1	13,743	0.01%
2024/01/23	3	44.45	0	0.00	44.35	3	13,745	0.02%
2024/01/22	2	43.65	0	0.00	43.70	2	13,685	0.01%
2024/01/19	0	0.00	11	43.02	43.10	-11	13,681	-0.08%
2024/01/18	2.1	43.35	2	42.75	42.95	0.1	13,714	0.00%
2024/01/17	1	43.90	0.5	43.60	43.35	0.5	13,713	0.00%
2024/01/16	2	44.40	0.5	44.05	44.70	1.5	13,685	0.01%
2024/01/15	25.1	44.52	1	44.35	44.40	24.1	13,656	0.18%
2024/01/12	2.1	44.66	5	44.50	44.20	-2.9	13,669	-0.02%
2024/01/11	0	0.00	4	44.93	45.00	-4	13,674	-0.03%
2024/01/10	0.1	45.65	4.2	45.32	45.30	-4.2	13,737	-0.03%
2024/01/09	0	0.00	1	46.49	45.85	-1	13,815	-0.01%
2024/01/08	2	46.68	5	46.52	46.40	-3	13,847	-0.02%
2024/01/05	1	47.50	5	47.16	46.90	-4	13,924	-0.03%
2024/01/04	4	48.18	3	47.92	47.65	1	13,902	0.01%
2024/01/03	10.2	48.68	2	48.63	48.70	8.2	13,911	0.06%
2024/01/02	6	50.12	5.5	50.39	49.80	0.6	13,883	0.00%
2023/12/29	7	50.15	5	50.32	50.30	2	13,958	0.01%
2023/12/28	5	49.80	2	50.50	49.60	3	13,946	0.02%
2023/12/27	4	50.70	3	50.60	50.40	1	14,070	0.01%
2023/12/26	1	49.90	3	49.78	49.85	-2	14,362	-0.01%
2023/12/25	10	48.99	25	49.22	49.05	-15	14,370	-0.10%
2023/12/22	24	50.21	8.1	49.89	49.70	15.9	14,455	0.11%
2023/12/21	19	49.60	3	49.02	49.60	16	14,389	0.11%
2023/12/20	20	49.34	60	49.41	49.10	-40	14,551	-0.27%
2023/12/19	39	49.38	16	48.73	49.55	23	14,524	0.16%
2023/12/18	0	0.00	4	49.96	49.50	-4	14,412	-0.03%
2023/12/15	9	52.67	5	50.96	51.10	4	14,355	0.03%
2023/12/14	4	53.03	6	53.08	52.30	-2	14,397	-0.01%
2023/12/13	15	53.21	5	53.44	53.00	10	14,460	0.07%
2023/12/12	15	53.19	12	52.83	53.00	3	14,353	0.02%
2023/12/11	8	53.54	27.4	53.42	53.20	-19.4	14,348	-0.13%
2023/12/08	26	54.68	13	54.52	54.10	13	14,584	0.09%
2023/12/07	26	54.82	41	55.15	54.10	-15	14,450	-0.10%
2023/12/06	89	56.03	61	56.12	55.10	28	13,994	0.20%
2023/12/05	32	52.96	59	52.98	53.20	-27	12,995	-0.21%
2023/12/04	75.1	53.49	53.4	53.75	54.60	21.7	12,527	0.17%
2023/12/01	35	50.89	20.1	50.83	51.20	14.9	11,455	0.13%
2023/11/30	13	49.48	9	49.06	48.90	4	11,019	0.04%
2023/11/29	5	49.26	27	48.94	48.85	-22	10,944	-0.20%
2023/11/28	53.1	49.07	33	49.37	49.55	20.1	10,975	0.18%
2023/11/27	6.1	49.27	9	49.01	48.05	-2.9	11,017	-0.03%
2023/11/24	9	50.14	27	49.68	49.80	-18	11,266	-0.16%
2023/11/22	55.1	50.34	44	50.65	50.90	11.1	11,012	0.10%
2023/11/21	60	51.87	45	51.71	51.00	15	10,722	0.14%
2023/11/20	42.1	49.06	52.4	49.72	51.30	-10.3	10,020	-0.10%
2023/11/17	19	44.99	49.9	45.97	46.65	-30.9	9,205	-0.34%
2023/11/16	34	42.67	115	42.39	42.45	-81	8,739	-0.93%	大賣/
2023/11/15	26	38.99	2.1	38.92	39.00	23.9	8,096	0.30%
2023/11/14	14.5	38.63	7	38.30	39.00	7.5	8,106	0.09%
2023/11/13	13	36.97	4	37.18	37.10	9	8,076	0.11%
2023/11/09	1	36.35	0	0.00	36.05	1	8,170	0.01%
2023/11/08	8	36.54	0	0.00	36.60	8	8,222	0.10%
2023/11/07	2	37.28	5	37.15	37.15	-3	8,319	-0.04%
2023/11/06	1	36.30	0	0.00	36.35	1	8,251	0.01%
2023/11/03	1	36.00	4	35.65	35.80	-3	8,240	-0.04%
2023/10/31	1	35.25	0	0.00	34.75	1	8,240	0.01%
2023/10/30	0.2	35.76	3	35.80	35.60	-2.8	8,228	-0.03%
2023/10/27	0	0.00	2	36.70	35.85	-2	8,241	-0.02%
2023/10/26	3	36.20	0	0.00	35.85	3	8,244	0.04%
2023/10/25	4	36.10	2	36.35	36.05	2	8,220	0.02%
2023/10/24	3	35.55	4	35.25	35.65	-1	8,229	-0.01%
2023/10/23	4	35.30	1.2	34.85	34.60	2.8	8,273	0.03%
2023/10/20	5	34.88	4	34.85	34.70	1	8,301	0.01%
2023/10/19	7	35.23	4	35.55	35.20	3	8,277	0.04%
2023/10/18	6.2	35.80	2	36.15	35.75	4.2	8,250	0.05%
2023/10/17	8	37.26	3.1	37.23	36.95	4.9	8,149	0.06%
2023/10/16	3	37.92	10	38.12	38.00	-7	8,081	-0.09%
2023/10/13	10	38.93	3	39.38	38.65	7	8,077	0.09%
2023/10/12	2	39.95	0	0.00	39.80	2	8,106	0.02%
2023/10/11	4	40.10	3	40.17	39.70	1	8,162	0.01%
2023/10/06	54	40.45	2	40.53	40.20	52	8,090	0.64%
2023/10/05	10	40.47	6	40.92	40.35	4	8,033	0.05%
2023/10/04	9	40.53	20	40.58	40.60	-11	7,932	-0.14%
2023/10/03	26	41.58	41	41.19	41.25	-15	7,881	-0.19%
2023/10/02	22	42.15	22	42.01	42.50	0	7,728	0.00%
2023/09/28	2	39.50	3	39.30	39.25	-1	7,412	-0.01%
2023/09/27	6	39.16	7	39.35	39.25	-1	7,357	-0.01%
2023/09/26	7	40.13	13	40.30	39.95	-6	7,193	-0.08%
2023/09/25	68	40.18	11	40.18	40.40	57	7,002	0.81%
2023/09/22	4	39.08	1	38.80	38.90	3	6,750	0.04%
2023/09/21	3	38.83	3	38.90	38.80	0	6,693	0.00%
2023/09/20	8	39.21	9	38.96	38.75	-1	6,610	-0.02%
2023/09/19	9	39.30	2	39.25	38.95	7	6,505	0.11%
2023/09/18	2.1	39.31	5.2	39.86	39.50	-3.1	6,313	-0.05%
2023/09/15	5.5	39.00	3	38.85	38.70	2.5	6,107	0.04%
2023/09/14	23	38.63	14	38.94	39.00	9	6,023	0.15%
2023/09/13	34.2	39.33	10.1	39.59	38.10	24.1	5,870	0.41%
2023/09/12	1	37.65	21	38.31	38.45	-20	5,420	-0.37%
2023/09/11	17	37.59	5	37.04	37.65	12	5,251	0.23%
2023/09/08	1	39.55	3	39.12	39.10	-2	5,073	-0.04%
2023/09/07	3	39.27	5	39.01	39.15	-2	5,003	-0.04%
2023/09/06	6	39.64	29.1	39.25	39.65	-23.1	4,912	-0.47%
2023/09/05	3	38.63	24	38.65	38.75	-21	4,783	-0.44%
2023/09/04	21	38.00	6.1	38.38	38.20	14.9	4,690	0.32%
2023/09/01	18	38.36	3.1	38.26	37.90	14.9	4,600	0.32%
2023/08/31	17.2	39.14	7	39.51	39.30	10.2	4,441	0.23%
2023/08/30	24	39.13	15	39.38	39.25	9	4,190	0.21%
2023/08/29	5	37.41	6	37.53	37.40	-1	3,748	-0.03%
2023/08/28	9	37.23	0.4	37.22	37.10	8.6	3,635	0.24%
2023/08/25	1	37.89	27.1	37.54	37.95	-26.1	3,477	-0.75%
2023/08/24	5.1	36.89	11	37.48	36.60	-5.9	3,256	-0.18%
2023/08/23	19.5	36.90	15	36.97	37.35	4.5	3,061	0.15%
2023/08/22	5	36.14	17	36.12	36.25	-12	2,767	-0.43%
2023/08/21	1	34.45	1	34.85	35.00	0	2,605	0.00%
2023/08/18	20	35.71	5	34.70	34.70	15	2,518	0.60%
2023/08/17	0	0.00	11	35.39	35.70	-11	2,361	-0.47%
2023/08/16	0	33.70	0	0.00	34.40	0	2,184	0.00%
2023/08/15	4	34.34	1	34.15	34.30	3	2,097	0.14%
2023/08/14	0	0.00	1	33.80	34.30	-1	2,005	-0.05%
2023/08/11	8	34.44	4	34.35	34.50	4	1,924	0.21%
2023/08/10	0	0.00	2	32.65	32.70	-2	1,788	-0.11%
2023/08/08	2	33.58	0	0.00	33.70	2	1,743	0.11%
2023/08/07	0	33.85	5	33.75	33.95	-5	1,747	-0.29%
2023/08/04	3	33.28	0	0.00	33.60	3	1,726	0.17%
2023/08/01	0	0.00	2	33.63	33.70	-2	1,690	-0.12%
2023/07/28	2	34.40	1	34.50	34.65	1	1,613	0.06%
2023/07/27	1	35.35	0	0.00	35.30	1	1,559	0.06%
2023/07/26	16	35.82	3	35.77	34.50	13	1,491	0.87%
2023/07/25	2	35.30	0.2	35.28	35.20	1.8	1,410	0.13%
2023/07/24	0	0.00	0.1	34.75	34.90	-0.1	1,350	0.00%
2023/07/21	1	34.50	5	35.34	35.30	-4	1,318	-0.30%
2023/07/20	0	0.00	4	35.46	35.20	-4	1,301	-0.31%
2023/07/19	7	35.05	3.1	35.64	34.90	4	1,287	0.31%
2023/07/18	7	35.69	2	36.28	36.20	5	1,251	0.40%
2023/07/17	4	36.01	8	36.44	36.35	-4	1,185	-0.34%
2023/07/14	2	35.20	7	34.96	35.00	-5	1,040	-0.48%
2023/07/13	0	0.00	2	33.18	32.90	-2	935	-0.21%
2023/07/11	3	32.30	0	0.00	32.15	3	936	0.32%
2023/07/10	0	0.00	8	33.88	33.60	-8	924	-0.87%
2023/07/07	2	33.70	1	33.79	33.75	1	926	0.10%
2023/07/06	0	0.00	9	34.27	34.05	-9	917	-0.98%
2023/07/05	3	32.63	8	32.82	32.90	-5	844	-0.60%
2023/07/04	7	32.10	0	0.00	32.05	7	833	0.84%
2023/07/03	10	31.73	0	0.00	31.95	10	867	1.15%
2023/06/30	1	31.20	0	0.00	31.40	1	876	0.11%
2023/06/29	0	0.00	1	31.55	31.55	-1	910	-0.11%
2023/06/28	1	31.30	1	31.25	31.25	0	936	0.00%
2023/06/27	1	31.25	1	31.25	31.25	0	943	0.00%
2023/06/26	8	31.96	1	32.00	31.90	7	944	0.74%
2023/06/21	0	0.00	3	32.23	32.50	-3	962	-0.31%
2023/06/20	0	0.00	1	32.10	31.85	-1	986	-0.10%
2023/06/19	1	32.00	0	0.00	31.90	1	1,019	0.10%
2023/06/16	0	0.00	3	32.15	32.05	-3	1,023	-0.29%
2023/06/14	0	0.00	1	32.00	32.00	-1	1,019	-0.10%
2023/06/08	1	32.20	0	0.00	32.05	1	1,030	0.10%
2023/06/07	0	0.00	1	32.75	32.70	-1	1,032	-0.10%
2023/06/06	0	0.00	2	32.83	32.50	-2	1,026	-0.19%
2023/06/02	0	0.00	1	32.30	31.85	-1	1,005	-0.10%
2023/05/29	0	0.00	2	31.30	31.45	-2	999	-0.20%
2023/05/26	1	30.75	0	0.00	30.80	1	1,013	0.10%
2023/05/24	1	30.85	0	0.00	30.85	1	1,017	0.10%
2023/05/22	0	0.00	1	30.90	30.90	-1	1,035	-0.10%
2023/05/19	1	30.90	0	0.00	30.90	1	1,033	0.10%
2023/05/17	1	30.20	0	0.00	30.10	1	1,020	0.10%
2023/05/16	0.1	30.21	1	30.25	30.20	-0.9	1,007	-0.09%
2023/05/12	3	30.05	0	0.00	30.20	3	1,001	0.30%
2023/05/11	3	29.97	0	0.00	29.90	3	1,002	0.30%
2023/05/10	0	0.00	1	31.10	31.15	-1	983	-0.10%
2023/05/09	2	31.60	0	0.00	31.60	2	990	0.20%
2023/05/08	1	31.95	0	0.00	31.90	1	1,002	0.10%
2023/05/03	1	31.80	0	0.00	31.80	1	1,026	0.10%
2023/04/28	1	32.15	0	0.00	32.15	1	1,039	0.10%
2023/04/26	0	0.00	20	31.30	31.40	-20	1,026	-1.95%
2023/04/21	0	0.00	16	31.67	31.55	-16	991	-1.61%
2023/04/20	1	32.65	0	0.00	32.25	1	970	0.10%
2023/04/18	3	32.75	0	0.00	32.60	3	952	0.32%
2023/04/14	1	33.10	3	33.02	32.85	-2	927	-0.22%
2023/04/13	1	33.20	1	32.90	32.75	0	898	0.00%
2023/04/12	0	0.00	4	33.13	33.15	-4	873	-0.46%
2023/04/11	0	0.00	7	32.98	33.05	-7	853	-0.82%
2023/04/10	3	32.40	0	0.00	32.30	3	832	0.36%
2023/04/07	2	32.58	5	32.58	32.65	-3	818	-0.37%
2023/04/06	4	33.00	0	0.00	33.10	4	797	0.50%
2023/03/31	2	32.30	0.5	32.60	32.50	1.5	760	0.20%
2023/03/30	2	32.73	3	32.75	32.65	-1	745	-0.13%
2023/03/29	2	31.93	2	31.98	32.00	0	710	0.00%
2023/03/28	6	31.29	0	0.00	31.40	6	694	0.86%
2023/03/27	0	0.00	2	31.60	31.65	-2	687	-0.29%
2023/03/24	3	31.35	1	31.60	31.35	2	687	0.29%
2023/03/23	4	30.96	2	30.90	31.00	2	661	0.30%
2023/03/22	1	30.55	0	0.00	30.65	1	629	0.16%
2023/03/21	0	0.00	3	30.15	30.20	-3	593	-0.51%
2023/03/20	0	0.00	2	29.85	29.95	-2	586	-0.34%
2023/03/09	0	30.30	0	0.00	30.00	0	632	0.01%
2023/03/08	0.1	30.25	1	30.20	30.40	-0.9	635	-0.15%
2023/03/03	0.5	29.60	0	0.00	29.60	0.5	662	0.08%
2023/03/01	1	29.25	0	0.00	29.30	1	685	0.15%
2023/02/24	10	29.55	0	0.00	29.50	10	690	1.45%
2023/02/23	10	29.90	0	0.00	30.00	10	686	1.46%
2023/02/17	0	0.00	1	29.90	29.95	-1	753	-0.13%
2023/02/16	0	0.00	3	30.05	30.00	-3	842	-0.36%
2023/02/09	0	0.00	4	30.13	30.15	-4	883	-0.45%
2023/02/07	1.3	30.22	0	0.00	30.15	1.3	869	0.15%
2023/02/01	0	29.95	0	0.00	30.00	0	875	0.00%
2023/01/31	4	29.80	0	0.00	29.85	4	873	0.46%
2023/01/13	0	0.00	1	29.05	29.00	-1	892	-0.11%
2023/01/11	0	0.00	1	29.25	29.35	-1	910	-0.11%
2023/01/05	11	28.95	0	0.00	28.85	11	943	1.17%
2022/12/29	0.1	28.65	0	0.00	28.75	0.1	991	0.01%
2022/12/28	0	29.00	0	0.00	28.75	0	1,008	0.00%
2022/12/16	1	30.00	0	0.00	29.85	1	1,057	0.09%
2022/12/15	40	30.60	0	0.00	30.65	40	1,046	3.82%
2022/12/02	0	0.00	0.2	32.90	32.60	-0.2	1,022	-0.02%
2022/12/01	2	32.45	26	32.24	32.60	-24	1,013	-2.37%
2022/11/29	0.5	31.95	0	0.00	31.80	0.5	982	0.05%
2022/11/25	0	0.00	2	30.85	30.75	-2	985	-0.20%
2022/11/24	0	0.00	31	31.95	31.95	-31	984	-3.15%
2022/11/23	5	31.60	1	31.60	31.70	4	1,021	0.39%
2022/11/22	0	0.00	1	31.80	31.70	-1	1,023	-0.10%
2022/11/21	1	31.80	0	0.00	31.65	1	1,030	0.10%
2022/11/18	0	0.00	5	31.67	31.90	-5	1,014	-0.49%
2022/11/17	0	0.00	3	31.05	31.15	-3	987	-0.30%
2022/11/16	1	30.95	0	0.00	30.85	1	977	0.10%
2022/11/15	2	30.75	7	30.99	31.10	-5	960	-0.52%
2022/11/14	5	30.48	8	30.42	30.95	-3	932	-0.32%
2022/11/11	3	28.78	0	0.00	28.80	3	845	0.35%
2022/10/18	0	0.00	2	27.55	27.95	-2	784	-0.26%
2022/10/11	0	0.00	10	28.23	27.70	-10	794	-1.26%
2022/10/05	0	0.00	5	29.35	29.35	-5	833	-0.60%
2022/10/04	15	29.03	0	0.00	28.90	15	846	1.77%
2022/09/16	19	29.50	0	0.00	29.50	19	905	2.10%
2022/09/12	0	0.00	1	30.25	30.25	-1	943	-0.11%
2022/09/08	0	0.00	1	29.85	29.75	-1	960	-0.10%
2022/09/06	2	29.18	0	0.00	29.15	2	1,021	0.20%
2022/09/02	7	30.20	0	0.00	30.20	7	1,042	0.67%
2022/09/01	5	30.74	0	0.00	30.55	5	1,051	0.48%
2022/08/31	3	30.50	2	31.00	31.30	1	1,036	0.10%
2022/08/30	103	31.77	103	31.68	30.35	0	1,014	0.00%	大買/大賣/
2022/08/26	0	30.90	3	30.85	30.60	-3	955	-0.31%
2022/08/24	0	0.00	1	29.90	29.85	-1	955	-0.10%
2022/08/22	0	0.00	1	30.20	30.10	-1	958	-0.10%
2022/08/19	1	30.30	0	0.00	30.40	1	959	0.10%
2022/08/17	0	0.00	1	29.85	29.85	-1	968	-0.10%
2022/08/15	2	29.80	0	0.00	29.85	2	972	0.21%
2022/08/11	3	29.15	2	28.88	29.00	1	998	0.10%
2022/08/09	0	0.00	2	28.90	29.20	-2	984	-0.20%
2022/07/25	0	0.00	1	28.70	28.85	-1	1,099	-0.09%
2022/07/21	2	28.80	0	0.00	28.80	2	1,136	0.18%
2022/07/19	1	28.55	0	0.00	28.40	1	1,156	0.09%
2022/07/15	2	27.45	1	27.55	27.55	1	1,141	0.09%
2022/07/05	0	0.00	1	28.50	28.00	-1	1,128	-0.09%
2022/07/04	0	0.00	4	27.45	27.55	-4	1,120	-0.36%
2022/07/01	13	27.90	0	0.00	27.60	13	1,133	1.15%
2022/06/29	0	0.00	3	29.80	29.85	-3	1,114	-0.27%
2022/06/21	6	29.65	0	0.00	29.65	6	1,206	0.50%
2022/06/16	4	32.78	4	31.26	30.70	0	1,215	0.00%
2022/06/14	0	0.00	3	31.38	31.65	-3	1,223	-0.25%
2022/06/10	1	32.40	0	0.00	32.40	1	1,319	0.08%
2022/05/30	3	31.70	0	0.00	31.60	3	1,742	0.17%
2022/05/25	0	0.00	0.1	31.50	31.45	-0.1	1,939	-0.01%
2022/05/23	4	30.90	1	30.85	30.85	3	2,064	0.15%
2022/05/20	1	30.90	5	30.92	31.00	-4	2,130	-0.19%
2022/05/13	0	0.00	1	28.70	28.75	-1	2,375	-0.04%
2022/05/10	1	30.50	1	30.30	30.65	0	2,417	0.00%
2022/05/09	0	0.00	1	30.00	30.00	-1	2,451	-0.04%
2022/04/29	0	0.00	1	30.35	30.25	-1	2,630	-0.04%
2022/04/26	2	30.03	0	0.00	30.00	2	2,764	0.07%
2022/04/25	0.1	30.05	0	0.00	30.05	0.1	2,847	0.00%
2022/04/19	2	31.10	0	0.00	30.95	2	3,478	0.06%
2022/04/18	1	30.50	0	0.00	30.85	1	3,628	0.03%
2022/04/15	6	30.82	4	30.85	30.80	2	3,732	0.05%
2022/04/13	1	31.70	1	32.00	31.95	0	4,327	0.00%
2022/04/12	2	31.55	0	0.00	31.55	2	5,608	0.04%
2022/04/11	0	0.00	8	31.45	31.35	-8	6,408	-0.12%
2022/04/07	0	0.00	13	32.17	32.05	-13	6,780	-0.19%
2022/04/06	0	0.00	2	32.80	32.85	-2	6,853	-0.03%
2022/04/01	0	0.00	1	33.10	33.10	-1	7,031	-0.01%
2022/03/31	0.1	33.25	1	33.30	33.25	-0.9	7,561	-0.01%
2022/03/28	1	33.75	0	0.00	33.55	1	7,838	0.01%
2022/03/25	0	0.00	1	34.05	33.85	-1	7,950	-0.01%
2022/03/24	0	0.00	9	33.69	33.75	-9	7,990	-0.11%
2022/03/23	1	33.65	0	0.00	33.80	1	8,083	0.01%
2022/03/22	9	33.19	2	33.35	33.45	7	8,240	0.08%
2022/03/21	2	33.05	0	0.00	33.10	2	8,255	0.02%
2022/03/17	2	32.60	0	0.00	32.85	2	8,351	0.02%
2022/03/15	8	33.39	9	33.30	33.00	-1	8,542	-0.01%
2022/03/14	1	34.90	0	0.00	34.65	1	8,549	0.01%
2022/03/10	0	0.00	3	35.10	34.80	-3	8,753	-0.03%
2022/03/09	0	0.00	2.1	34.15	34.20	-2.1	8,865	-0.02%
2022/03/08	3	33.47	4	33.28	33.00	-1	9,245	-0.01%
2022/03/07	4.4	34.73	13	35.32	34.30	-8.6	10,568	-0.08%
2022/03/03	13	37.91	10	37.50	37.30	3	10,816	0.03%
2022/03/02	0	0.00	1	37.55	37.70	-1	10,883	-0.01%
2022/03/01	6	37.41	4	37.59	38.00	2	10,894	0.02%
2022/02/24	4	36.19	12	36.08	35.95	-8	10,870	-0.07%
2022/02/23	4	37.62	2	37.35	37.35	2	10,860	0.02%
2022/02/22	2	36.78	0	0.00	37.00	2	10,876	0.02%
2022/02/21	4	37.20	0	0.00	37.25	4	11,161	0.04%
2022/02/18	2	36.48	4	36.50	36.80	-2	11,537	-0.02%
2022/02/17	6	36.98	0	0.00	36.95	6	11,564	0.05%
2022/02/16	30.1	36.33	33	36.63	36.60	-3	11,472	-0.03%
2022/02/15	4	35.64	3	35.10	35.15	1	11,420	0.01%
2022/02/14	0	35.75	11	35.87	35.85	-11	11,389	-0.10%
2022/02/10	1	35.85	0	0.00	35.85	1	11,312	0.01%
2022/02/09	0	0.00	1	36.64	36.65	-1	11,277	-0.01%
2022/02/08	4	36.08	0	0.00	36.25	4	11,237	0.04%
2022/02/07	0	0.00	1	35.15	35.40	-1	11,214	-0.01%
2022/01/26	0	34.45	2.2	34.45	34.30	-2.2	11,199	-0.02%
2022/01/25	0	0.00	2	34.05	34.05	-2	11,179	-0.02%
2022/01/24	7	34.30	25.2	34.73	35.05	-18.2	11,147	-0.16%
2022/01/21	2	35.33	5	35.68	35.15	-3	11,095	-0.03%
2022/01/20	3	36.65	4	36.50	36.50	-1	11,015	-0.01%
2022/01/19	18	36.93	20	36.93	36.80	-2	10,972	-0.02%
2022/01/18	13	37.90	9	37.65	37.45	4	10,922	0.04%
2022/01/17	1	37.35	13	37.60	38.00	-12	10,841	-0.11%
2022/01/14	22.5	37.11	6	36.60	36.70	16.5	10,743	0.15%
2022/01/13	16	38.12	15.3	38.34	38.25	0.7	10,644	0.01%
2022/01/12	5	36.80	18	37.23	37.10	-13	10,323	-0.13%
2022/01/11	23.3	36.92	3	36.37	36.30	20.3	10,211	0.20%
2022/01/10	5	37.91	25	37.73	37.80	-20	10,056	-0.20%
2022/01/07	28.1	38.30	33.8	38.37	38.05	-5.7	9,946	-0.06%
2022/01/06	50.5	40.08	27	40.09	39.70	23.5	9,662	0.24%
2022/01/05	771.2	43.60	739.2	43.75	41.05	32	9,337	0.34%	大買/大賣/
2022/01/04	391	41.16	381	41.04	40.90	10	8,049	0.12%	大買/大賣/
2022/01/03	186	38.74	215.1	38.72	38.30	-29.1	7,227	-0.40%	大買/大賣/
2021/12/30	9	36.81	0	0.00	36.70	9	6,869	0.13%
2021/12/29	17.1	37.00	4	37.03	37.15	13.1	6,820	0.19%
2021/12/28	20.2	37.52	34	37.58	37.40	-13.8	6,730	-0.21%
2021/12/27	63	38.98	38	38.69	38.40	25	6,548	0.38%
2021/12/24	7	37.10	5	37.25	37.30	2	6,025	0.03%
2021/12/23	5	36.56	5	36.68	36.65	0	5,825	0.00%
2021/12/22	2	36.58	11	36.58	36.15	-9	5,748	-0.16%
2021/12/21	12	36.58	5	36.22	36.45	7	5,694	0.12%
2021/12/20	0	0.00	5	36.06	36.15	-5	5,572	-0.09%
2021/12/17	3	35.75	2	35.55	35.90	1	5,516	0.02%
2021/12/16	25	35.68	13	36.19	36.35	12	5,417	0.22%
2021/12/15	4	34.50	0	0.00	34.55	4	5,246	0.08%
2021/12/14	4	34.60	9	34.73	34.20	-5	5,221	-0.10%
2021/12/13	5	35.20	5	35.81	35.90	0	5,149	0.00%
2021/12/10	6	35.24	14	35.20	35.50	-8	5,091	-0.16%
2021/12/09	5	36.85	19	36.55	36.05	-14	4,984	-0.28%
2021/12/08	12	35.36	7	35.41	35.30	5	4,801	0.10%
2021/12/07	13	35.27	4	35.13	35.40	9	4,739	0.19%
2021/12/06	5	34.90	25	35.01	35.10	-20	4,643	-0.43%
2021/12/03	11	36.57	30	36.37	36.00	-19	4,528	-0.42%
2021/12/02	22	37.13	55	37.81	36.25	-33	4,391	-0.75%
2021/12/01	151	37.78	102.3	38.05	38.25	48.7	3,992	1.22%	大買/大賣/
2021/11/30	35	34.77	61	36.03	36.60	-26	2,608	-1.00%
2021/11/29	9.3	32.42	4	32.90	33.30	5.3	2,278	0.23%
2021/11/26	3	32.87	5	33.04	32.90	-2	2,146	-0.09%
2021/11/25	2	32.18	1.1	32.79	32.15	0.9	2,010	0.04%
2021/11/24	8	31.78	6	31.95	32.80	2	1,949	0.10%
2021/11/23	2	31.63	2	31.35	31.35	0	1,903	0.00%
2021/11/22	5	32.48	4	32.51	32.45	1	1,855	0.05%
2021/11/19	12	33.21	25	33.19	33.20	-13	1,799	-0.72%
2021/11/18	39	34.54	21.9	34.41	34.10	17.1	1,717	0.99%
2021/11/17	52	33.30	3.1	32.83	33.00	48.9	1,372	3.57%
2021/11/16	5.1	29.89	2	29.75	31.15	3.1	956	0.32%
2021/11/15	0	0.00	1	29.95	29.80	-1	908	-0.11%
2021/11/09	0	0.00	1	29.80	29.90	-1	924	-0.11%
2021/11/08	0	0.00	3	29.75	29.90	-3	946	-0.32%
2021/11/04	0	0.00	10	29.90	29.85	-10	957	-1.04%
2021/11/03	0	0.00	10	29.60	29.65	-10	956	-1.05%
2021/11/02	1	29.00	0	0.00	29.05	1	954	0.10%
2021/10/26	0	0.00	5	29.64	29.65	-5	939	-0.53%
2021/10/25	2	29.40	0	0.00	29.30	2	938	0.21%
2021/10/21	15	28.93	0	0.00	28.55	15	974	1.54%
2021/10/20	3	28.80	0	0.00	28.65	3	959	0.31%
2021/10/14	1.1	27.68	0	0.00	27.50	1.1	1,120	0.10%
2021/10/12	1	28.10	0	0.00	27.95	1	1,370	0.07%
2021/10/06	0.2	28.00	0	0.00	27.60	0.2	1,519	0.01%
2021/10/05	0	0.00	2	28.15	28.10	-2	1,566	-0.13%
2021/10/04	0	0.00	3	28.30	28.20	-3	1,593	-0.19%
2021/10/01	1	28.44	0	0.00	28.10	1	1,620	0.06%
2021/09/30	0	0.00	1	29.15	29.15	-1	1,658	-0.06%
2021/09/24	3	30.55	0	0.00	30.60	3	1,740	0.17%
2021/09/17	0	0.00	1	30.80	30.80	-1	1,817	-0.06%
2021/09/16	0	0.00	5	30.00	30.00	-5	1,865	-0.27%
2021/09/15	2	30.45	0	0.00	30.10	2	2,067	0.10%
2021/09/06	0	0.00	3	32.50	32.35	-3	2,289	-0.13%
2021/09/01	0	0.00	1	32.40	32.45	-1	2,271	-0.04%
2021/08/31	0	0.00	7	32.12	32.45	-7	2,270	-0.31%
2021/08/30	0	0.00	1	31.80	32.30	-1	2,277	-0.04%
2021/08/26	5	30.55	0	0.00	30.65	5	2,267	0.22%
2021/08/25	5	30.83	0	0.00	30.85	5	2,282	0.22%
2021/08/16	2	30.45	0	0.00	30.35	2	2,420	0.08%
2021/08/12	0	0.00	1	31.60	32.25	-1	2,430	-0.04%
2021/08/11	2	31.35	1	30.40	30.65	1	2,426	0.04%
2021/08/10	0	0.00	3	31.60	31.00	-3	2,457	-0.12%
2021/08/06	0	0.00	4	32.10	32.10	-4	2,590	-0.15%
2021/08/05	0	0.00	2	32.45	32.40	-2	2,692	-0.07%
2021/08/04	0	0.00	5	32.17	32.45	-5	2,797	-0.18%
2021/07/28	2	31.90	0	0.00	32.20	2	2,963	0.07%
2021/07/27	0	0.00	1	33.60	33.00	-1	3,009	-0.03%
2021/07/23	5	33.59	0	0.00	33.25	5	3,218	0.16%
2021/07/21	13	34.03	0	0.00	32.85	13	3,229	0.40%
2021/07/20	2.1	34.18	3	34.08	34.00	-0.9	3,227	-0.03%
2021/07/19	5	34.45	16	35.22	34.25	-11	3,249	-0.34%
2021/07/16	1.4	34.82	17	34.88	35.75	-15.6	3,231	-0.48%
2021/07/15	0.2	34.00	0.1	33.95	33.85	0.1	3,141	0.00%
2021/07/14	0	0.00	11	33.83	33.90	-11	3,229	-0.34%
2021/07/13	6.2	34.54	17	34.28	33.40	-10.8	3,315	-0.33%
2021/07/12	8.2	33.92	20	33.81	33.95	-11.8	3,286	-0.36%
2021/07/08	0	0.00	5	34.00	33.50	-5	3,378	-0.15%
2021/07/07	6	33.63	1	33.75	33.55	5	3,421	0.15%
2021/07/06	1	33.60	0	0.00	32.70	1	3,424	0.03%
2021/07/05	0.1	33.10	3	32.98	33.00	-3	3,430	-0.09%
2021/07/01	1	32.50	0	0.00	32.30	1	3,442	0.03%
2021/06/30	0.1	32.75	0	0.00	32.60	0.1	3,467	0.00%
2021/06/29	0	0.00	2	32.70	32.70	-2	3,465	-0.06%
2021/06/28	7	33.28	1	33.25	33.25	6	3,450	0.17%
2021/06/25	4	33.72	1	33.10	33.05	3	3,431	0.09%
2021/06/24	22	33.48	9	33.29	33.55	13	3,394	0.38%
2021/06/23	15	32.97	4	34.06	34.20	11	3,192	0.34%
2021/06/22	3	30.95	0	0.00	31.10	3	3,046	0.10%
2021/06/18	2	30.80	0	0.00	31.10	2	3,095	0.06%
2021/06/17	0	0.00	12	30.50	30.50	-12	3,119	-0.38%
2021/06/16	1	30.50	0	0.00	30.35	1	3,125	0.03%
2021/06/15	0	0.00	1.1	30.05	30.20	-1.1	3,126	-0.04%
2021/06/09	0	0.00	2	29.65	29.10	-2	3,142	-0.06%
2021/06/08	0	0.00	5	29.55	29.50	-5	3,152	-0.16%
2021/06/07	5	29.30	0	0.00	29.35	5	3,182	0.16%
2021/06/04	0	0.00	5	29.63	29.65	-5	3,206	-0.16%
2021/06/03	0	0.00	2	29.80	29.70	-2	3,225	-0.06%
2021/06/02	7	29.44	0	0.00	29.50	7	3,234	0.22%
2021/06/01	2	29.38	1	29.45	30.15	1	3,224	0.03%
2021/05/31	3	29.43	0	0.00	28.90	3	3,252	0.09%
2021/05/28	1	28.95	0	0.00	29.05	1	3,252	0.03%
2021/05/24	1	27.70	0	0.00	28.10	1	3,308	0.03%
2021/05/18	0	0.00	1	25.70	26.25	-1	3,505	-0.03%
2021/05/17	2	24.55	0	0.00	24.00	2	3,501	0.06%
2021/05/13	0.1	25.55	0	0.00	25.25	0.1	3,380	0.00%
2021/05/12	5	26.65	0	0.00	26.95	5	3,294	0.15%
2021/05/11	1	29.50	0	0.00	29.60	1	3,214	0.03%
2021/05/07	2	31.65	0	31.90	31.80	2	3,225	0.06%
2021/05/06	0.5	31.80	3	31.85	31.15	-2.5	3,243	-0.08%
2021/05/05	1	32.10	1	31.40	31.40	0	3,243	0.00%
2021/05/04	5.5	31.60	0	0.00	32.25	5.5	3,256	0.17%
2021/05/03	6	34.58	8	34.13	33.60	-2	3,316	-0.06%
2021/04/29	6	35.78	5	35.53	36.45	1	3,274	0.03%
2021/04/28	0	0.00	0.2	35.60	35.75	-0.2	3,288	0.00%
2021/04/27	0	0.00	3	35.35	35.30	-3	3,467	-0.09%
2021/04/26	4	36.21	4	36.34	36.00	0	4,181	0.00%
2021/04/23	0	0.00	3	36.20	36.00	-3	4,615	-0.06%
2021/04/22	6	35.74	15	36.71	35.25	-9	4,700	-0.19%
2021/04/21	3	36.53	3	36.60	36.25	0	4,661	0.00%
2021/04/20	2	36.48	20	36.54	36.90	-18	4,684	-0.38%
2021/04/19	4	35.85	16	35.76	36.00	-12	4,683	-0.26%
2021/04/16	2	34.85	0	0.00	34.65	2	4,675	0.04%
2021/04/15	16.2	34.96	4	35.01	34.90	12.2	4,761	0.26%
2021/04/13	0	0.00	5	34.30	33.85	-5	5,104	-0.10%
2021/04/12	1	34.20	3	34.17	34.30	-2	5,543	-0.04%
2021/04/09	1	33.70	0	0.00	33.65	1	5,732	0.02%
2021/04/08	4	33.34	32	33.31	33.40	-28	5,740	-0.49%
2021/04/07	2	33.95	0	0.00	33.45	2	5,873	0.03%
2021/04/06	5	33.38	2	33.50	33.60	3	6,092	0.05%
2021/04/01	0	0.00	2	32.65	32.70	-2	6,059	-0.03%
2021/03/31	3	32.70	0	0.00	32.85	3	6,065	0.05%
2021/03/30	8	32.78	0	0.00	32.60	8	6,075	0.13%
2021/03/29	0	0.00	6	32.57	32.60	-6	6,070	-0.10%
2021/03/24	1	32.50	0	0.00	32.55	1	6,226	0.02%
2021/03/23	5	32.68	1	32.40	32.45	4	6,223	0.06%
2021/03/22	2	33.80	1	33.60	33.20	1	6,180	0.02%
2021/03/18	0	0.00	4	34.05	34.15	-4	6,207	-0.06%
2021/03/17	2	34.43	0	0.00	33.95	2	6,244	0.03%
2021/03/15	0	0.00	3	33.70	33.70	-3	6,272	-0.05%
2021/03/11	6	33.89	0	0.00	33.55	6	6,354	0.09%
2021/03/10	0	0.00	1	33.60	33.60	-1	6,380	-0.02%
2021/03/08	1	33.60	3	33.60	33.15	-2	6,423	-0.03%
2021/03/04	2	33.95	0	0.00	33.60	2	6,515	0.03%
2021/02/25	6	34.43	2	34.25	34.05	4	6,719	0.06%
2021/02/22	5	34.66	3	34.72	35.30	2	6,683	0.03%
2021/02/19	12	33.61	21	33.85	34.05	-9	6,639	-0.14%
2021/02/18	10	33.20	0	0.00	33.20	10	6,586	0.15%
2021/02/17	20	32.60	8	32.59	32.65	12	6,552	0.18%
2021/02/03	1	33.20	0	0.00	32.60	1	6,609	0.02%
2021/02/02	1	32.80	1	33.00	32.70	0	6,673	0.00%
2021/02/01	1	32.10	2	32.30	32.55	-1	6,707	-0.01%
2021/01/29	10	33.29	0	0.00	32.85	10	6,708	0.15%
2021/01/28	2	33.90	17	33.96	33.80	-15	6,700	-0.22%
2021/01/27	0	0.00	1	34.55	34.35	-1	6,710	-0.01%
2021/01/26	1	33.90	3	34.15	33.90	-2	6,712	-0.03%
2021/01/25	4	33.95	13	33.95	34.80	-9	6,707	-0.13%
2021/01/22	0	0.00	8	35.31	35.50	-8	6,675	-0.12%
2021/01/21	13	35.80	2	35.40	35.05	11	6,716	0.16%
2021/01/20	19	36.67	8	36.99	36.20	11	6,682	0.16%
2021/01/19	365	39.20	346	39.57	37.75	19	6,638	0.29%	大買/大賣/
2021/01/18	91	38.32	81	38.47	36.85	10	6,136	0.16%
2021/01/15	12	36.62	26	36.91	36.75	-14	5,924	-0.24%
2021/01/14	2	36.25	5	36.16	36.60	-3	5,969	-0.05%
2021/01/13	5	36.40	4	36.34	35.75	1	6,219	0.02%
2021/01/12	16	35.47	1	35.40	35.25	15	6,193	0.24%
2021/01/11	5	36.41	9	36.49	37.00	-4	6,106	-0.07%
2021/01/08	6	36.61	2	36.18	36.45	4	6,031	0.07%
2021/01/07	10	36.79	5	36.69	37.05	5	5,911	0.08%
2021/01/06	43	36.77	26	36.21	35.10	17	5,766	0.29%
2021/01/05	38	36.22	41	36.88	36.55	-3	5,587	-0.05%
2021/01/04	4	34.03	29	33.82	34.85	-25	5,114	-0.49%
2020/12/31	2	31.75	0	0.00	31.70	2	4,933	0.04%
2020/12/30	6	32.66	3	32.35	32.25	3	4,946	0.06%
2020/12/29	24	32.36	70	32.23	32.15	-46	4,847	-0.95%
2020/12/28	10	30.45	1	30.10	30.30	9	4,754	0.19%
2020/12/25	5	30.40	0	0.00	30.05	5	4,909	0.10%
2020/12/24	13	29.92	4	29.66	29.85	9	4,891	0.18%
2020/12/22	0	0.00	10	28.73	28.75	-10	4,900	-0.20%
2020/12/21	4	29.04	0	0.00	29.05	4	4,883	0.08%
2020/12/18	15	30.10	1	29.75	29.75	14	4,813	0.29%
2020/12/17	2	30.30	0	0.00	30.30	2	4,791	0.04%
2020/12/16	1	30.40	2	30.70	30.55	-1	4,855	-0.02%
2020/12/15	2	30.80	4	30.23	30.20	-2	4,884	-0.04%
2020/12/14	1	31.20	6	30.45	30.70	-5	4,858	-0.10%
2020/12/11	2	30.53	16	30.13	30.00	-14	4,822	-0.29%
2020/12/10	0	0.00	40	31.05	30.75	-40	4,782	-0.84%
2020/12/09	30	31.07	0	0.00	31.30	30	4,758	0.63%
2020/12/08	3	30.70	0	0.00	30.80	3	4,720	0.06%
2020/12/07	36	30.99	36	30.76	31.05	0	4,696	0.00%
2020/12/04	36	31.58	3	31.60	31.15	33	4,639	0.71%
2020/12/03	7	31.53	2	30.98	31.05	5	4,602	0.11%
2020/12/02	10	30.93	0	0.00	30.90	10	4,563	0.22%
2020/12/01	0	0.00	2	30.98	31.10	-2	4,547	-0.04%
2020/11/30	1	31.25	3	31.15	31.00	-2	4,542	-0.04%
2020/11/27	4	31.64	6	31.48	31.35	-2	4,467	-0.04%
2020/11/26	2	31.30	1	31.10	31.30	1	4,328	0.02%
2020/11/25	2	30.43	1	30.15	30.25	1	4,190	0.02%
2020/11/24	1	30.25	0	0.00	30.20	1	4,168	0.02%
2020/11/23	1	30.60	0	0.00	30.70	1	4,144	0.02%
2020/11/20	2	30.05	4	30.20	30.05	-2	4,103	-0.05%
2020/11/19	1	30.00	6	29.82	29.80	-5	4,080	-0.12%
2020/11/18	4	29.68	12	29.89	30.15	-8	4,067	-0.20%
2020/11/17	3	29.33	0	0.00	29.45	3	4,039	0.07%
2020/11/13	0	0.00	15	29.13	29.15	-15	4,043	-0.37%
2020/11/12	10	29.20	0	0.00	29.00	10	4,037	0.25%
2020/11/11	2	29.55	22	29.68	29.55	-20	4,004	-0.50%
2020/11/10	5	29.65	0	0.00	30.10	5	3,955	0.13%
2020/11/09	3	29.80	0	0.00	30.35	3	3,870	0.08%
2020/11/06	7	29.89	0	0.00	29.65	7	3,825	0.18%
2020/11/05	2	29.68	0	0.00	29.45	2	3,806	0.05%
2020/11/04	3	29.97	2	29.85	30.00	1	3,771	0.03%
2020/11/03	4	30.46	0	0.00	30.20	4	3,734	0.11%
2020/11/02	0	0.00	6	30.40	30.15	-6	3,710	-0.16%
2020/10/30	4	30.65	3	30.53	30.30	1	3,667	0.03%
2020/10/29	30	31.46	26	32.05	31.35	4	3,583	0.11%
2020/10/28	45	32.10	10	31.75	31.75	35	3,478	1.01%
2020/10/27	3	32.65	18	32.76	32.80	-15	3,369	-0.45%
2020/10/26	18	32.11	6	32.22	32.60	12	3,212	0.37%
2020/10/23	24	31.22	3	31.35	32.25	21	2,970	0.71%
2020/10/22	49	29.83	13	29.99	31.10	36	2,727	1.32%
2020/10/21	23	29.93	21	29.84	29.35	2	2,551	0.08%
2020/10/20	2	28.70	2	28.60	28.70	0	2,302	0.00%
2020/10/19	6	28.37	0	0.00	28.40	6	2,282	0.26%
2020/10/16	0	0.00	1	27.85	28.00	-1	2,283	-0.04%
2020/10/14	3	28.63	0	0.00	28.35	3	2,469	0.12%
2020/10/13	9	28.54	3	28.90	29.00	6	2,536	0.24%
2020/10/08	0	0.00	3	28.25	28.60	-3	2,395	-0.13%
2020/10/07	2	28.55	0	0.00	28.60	2	2,335	0.09%
2020/10/06	3	28.42	0	0.00	28.55	3	2,289	0.13%
2020/10/05	7	28.91	4	28.74	28.40	3	2,246	0.13%
2020/09/30	0	0.00	6	28.43	29.05	-6	2,102	-0.29%
2020/09/28	1	26.50	0	0.00	27.05	1	1,943	0.05%
2020/09/25	0	0.00	1	26.35	26.40	-1	1,944	-0.05%
2020/09/22	0	0.00	4.2	27.89	27.55	-4.2	1,895	-0.22%
2020/09/21	1	28.10	1	28.20	27.95	0	1,889	0.00%
2020/09/18	10	27.53	11	27.40	27.40	-1	1,837	-0.05%
2020/09/15	0	0.00	1	26.50	26.65	-1	1,790	-0.06%
2020/09/08	2	26.35	2	26.50	26.10	0	1,797	0.00%
2020/09/07	0	0.00	1	26.90	26.60	-1	1,797	-0.06%
2020/09/03	0	0.00	1	26.55	26.45	-1	1,853	-0.05%
2020/08/25	0	0.00	1	25.85	25.85	-1	2,031	-0.05%
2020/08/24	2	25.40	8	25.54	25.45	-6	2,024	-0.30%
2020/08/20	1	25.00	0	0.00	24.90	1	2,002	0.05%
2020/08/19	1	25.50	4	25.70	25.60	-3	1,973	-0.15%
2020/08/18	0	0.00	2	25.85	25.85	-2	1,957	-0.10%
2020/08/14	0	0.00	1	25.75	25.80	-1	1,986	-0.05%
2020/08/12	0	0.00	1	26.00	26.00	-1	2,139	-0.05%
2020/08/11	2	25.85	1	25.75	25.70	1	2,172	0.05%
2020/08/10	2	26.35	1	26.50	26.35	1	2,174	0.05%
2020/08/07	2	26.30	0	0.00	26.25	2	2,203	0.09%
2020/08/06	0	0.00	2	26.75	26.45	-2	2,218	-0.09%
2020/08/05	0	0.00	1	26.90	26.75	-1	2,214	-0.05%
2020/08/04	6	26.25	0	0.00	26.30	6	2,226	0.27%
2020/08/03	1	25.50	1	25.60	25.80	0	2,212	0.00%
2020/07/28	2	25.05	5	25.85	25.05	-3	2,210	-0.14%
2020/07/24	1	27.50	0	0.00	27.50	1	2,167	0.05%
2020/07/23	3	28.20	0	0.00	27.95	3	2,116	0.14%
2020/07/22	0	0.00	2	28.25	28.10	-2	2,106	-0.09%
2020/07/21	5	28.47	7	28.70	28.40	-2	2,076	-0.10%
2020/07/20	3.2	28.46	5	28.25	28.80	-1.9	1,992	-0.09%
2020/07/17	2	27.48	7	27.44	27.40	-5	1,849	-0.27%
2020/07/14	2	26.00	0	0.00	25.75	2	1,746	0.11%
2020/07/09	1	25.80	0	0.00	25.95	1	1,811	0.06%
2020/07/07	3	26.60	3	26.30	26.30	0	1,808	0.00%
2020/07/03	1	26.50	0	0.00	26.50	1	1,833	0.05%
2020/07/02	0	0.00	2	26.80	26.70	-2	1,848	-0.11%
2020/06/30	3	26.65	0	0.00	26.45	3	1,858	0.16%
2020/06/29	2	25.63	0	0.00	25.65	2	1,847	0.11%
2020/06/24	1	26.05	0	0.00	26.15	1	1,830	0.05%
2020/06/23	1	26.00	0	0.00	26.15	1	1,847	0.05%
2020/06/17	10	26.30	20	26.80	26.40	-10	1,924	-0.52%
2020/06/16	10	26.15	0	0.00	26.20	10	1,939	0.52%
2020/06/12	0	0.00	1	25.75	25.90	-1	1,957	-0.05%
2020/06/11	0	0.00	11	26.62	26.45	-11	1,960	-0.56%
2020/06/10	2	28.13	2	27.85	27.65	0	1,931	0.00%
2020/06/09	13	27.29	8	27.51	27.95	5	1,923	0.26%
2020/06/08	0	0.00	2	26.43	26.25	-2	1,819	-0.11%
2020/06/05	2	26.03	10	25.45	26.35	-8	1,804	-0.44%
2020/06/04	6	25.57	10	25.50	25.65	-4	1,776	-0.23%
2020/06/03	30	24.87	20	25.15	26.00	10	1,776	0.56%
2020/06/02	2	24.40	6	24.43	24.45	-4	1,726	-0.23%
2020/06/01	10	24.45	0	0.00	24.50	10	1,730	0.58%
2020/05/22	6	24.36	0	0.00	24.15	6	1,760	0.34%
2020/05/21	7	24.90	1	24.90	25.00	6	1,743	0.34%
2020/05/20	12	24.95	6	25.10	24.25	6	1,704	0.35%
2020/05/19	7	23.52	0	0.00	23.90	7	1,614	0.43%
2020/05/18	1	21.80	0	0.00	21.75	1	1,557	0.06%
2020/04/24	0	0.00	2	24.10	24.00	-2	1,525	-0.13%
2020/04/23	0	0.00	1	24.05	24.10	-1	1,528	-0.07%
2020/04/22	0	0.00	2	23.10	23.90	-2	1,534	-0.13%
2020/04/17	1	23.90	3	24.30	23.90	-2	1,640	-0.12%
2020/04/16	0	0.00	1	23.90	24.10	-1	1,611	-0.06%
2020/04/15	6	24.02	0	0.00	24.45	6	1,591	0.38%
2020/04/13	0	0.00	5	22.90	22.15	-5	1,530	-0.33%
2020/04/09	5	23.30	0	0.00	23.10	5	1,521	0.33%
2020/04/08	1	22.45	13	22.03	23.15	-12	1,499	-0.80%
2020/04/07	10	21.75	3	21.70	22.10	7	1,473	0.47%
2020/03/27	2	20.95	2	21.15	20.80	0	1,448	0.00%
2020/03/26	0	0.00	10	20.85	20.40	-10	1,456	-0.69%
2020/03/25	5	20.45	0	0.00	20.85	5	1,467	0.34%
2020/03/23	5	19.12	0	0.00	19.00	5	1,412	0.35%
2020/03/20	7	20.23	0	0.00	20.60	7	1,412	0.50%
2020/03/13	4	23.90	5	23.85	24.75	-1	1,314	-0.08%
2020/03/12	0	0.00	1	26.30	26.40	-1	1,268	-0.08%
2020/03/11	2	28.35	0	0.00	28.10	2	1,244	0.16%
2020/03/10	0	0.00	1	27.60	28.25	-1	1,239	-0.08%
2020/03/09	2	28.28	2	28.20	28.10	0	1,227	0.00%
2020/03/03	4	29.65	0	0.00	29.20	4	1,215	0.33%
2020/02/27	1	29.80	5	29.88	29.95	-4	1,179	-0.34%
2020/02/25	0	0.00	4	30.50	30.45	-4	1,165	-0.34%
2020/02/18	1	31.30	0	0.00	31.00	1	1,313	0.08%
2020/02/14	0	0.00	5	31.10	31.15	-5	1,413	-0.35%
2020/02/13	2	31.05	0	0.00	30.80	2	1,414	0.14%
2020/02/11	1	29.95	0	0.00	30.05	1	1,429	0.07%
2020/02/07	1	30.05	0	0.00	30.10	1	1,427	0.07%
2020/02/06	3	30.30	0	0.00	30.60	3	1,441	0.21%
2020/02/05	3	30.33	0	0.00	29.95	3	1,448	0.21%
2020/02/04	2	29.75	0	0.00	29.75	2	1,442	0.14%
2020/02/03	7	28.79	1	29.00	28.95	6	1,442	0.42%
2020/01/31	1	30.65	3	30.20	30.50	-2	1,401	-0.14%
2020/01/30	2	30.38	1	30.30	30.25	1	1,383	0.07%
2020/01/20	7	33.09	0	0.00	32.95	7	1,332	0.53%
2020/01/17	0	0.00	3	33.15	33.15	-3	1,320	-0.23%
2020/01/16	7	33.51	4	33.53	33.40	3	1,319	0.23%
2020/01/14	0	0.00	3	34.02	34.00	-3	1,298	-0.23%
2020/01/13	4	33.20	7	33.13	33.25	-3	1,245	-0.24%
2020/01/09	0	0.00	3	31.70	31.65	-3	1,248	-0.24%
2020/01/08	0	0.00	2	31.90	31.65	-2	1,263	-0.16%
2020/01/07	1	31.95	0	0.00	32.30	1	1,267	0.08%
2020/01/03	10	32.00	5	31.95	32.05	5	1,261	0.40%
2019/12/31	2	31.60	0	0.00	31.95	2	1,273	0.16%
2019/12/27	7	31.73	0	0.00	31.60	7	1,254	0.56%
2019/12/26	1	31.65	1	31.70	31.75	0	1,249	0.00%
2019/12/25	0	0.00	5	31.95	32.00	-5	1,258	-0.40%
2019/12/24	1	32.05	1	32.15	32.10	0	1,261	0.00%
2019/12/23	10	31.68	0	0.00	31.85	10	1,231	0.81%
2019/12/20	1	31.25	0	0.00	31.10	1	1,205	0.08%
2019/12/17	1	30.60	0	0.00	30.65	1	1,205	0.08%
2019/12/13	2	30.53	0	0.00	30.50	2	1,184	0.17%
2019/12/11	0	0.00	3	30.70	30.65	-3	1,188	-0.25%
2019/12/06	1	31.00	0	0.00	31.05	1	1,203	0.08%
2019/12/04	0	0.00	2	31.18	31.20	-2	1,212	-0.16%
2019/12/03	0	0.00	2	30.95	31.25	-2	1,216	-0.16%
2019/11/29	0	0.00	4	31.10	31.05	-4	1,198	-0.33%
2019/11/28	1	31.25	0	0.00	31.25	1	1,196	0.08%
2019/11/27	1	31.15	0	0.00	31.20	1	1,198	0.08%
2019/11/21	0	0.00	1	31.65	31.60	-1	1,179	-0.08%
2019/11/20	2	32.60	10	32.40	32.15	-8	1,172	-0.68%
2019/11/19	0	0.00	1	32.95	33.00	-1	1,152	-0.09%
2019/11/15	12	32.77	10	32.70	32.05	2	1,105	0.18%
2019/11/14	5	32.45	0	0.00	32.15	5	1,019	0.49%
2019/11/13	0	0.00	11	30.90	30.85	-11	928	-1.18%
2019/11/12	11	30.50	0	0.00	30.50	11	938	1.17%
2019/11/07	1	30.80	0	0.00	30.40	1	888	0.11%
2019/11/06	0	0.00	5	31.00	30.80	-5	878	-0.57%
2019/11/04	0	0.00	3	30.80	30.70	-3	857	-0.35%
2019/11/01	4	30.28	0	0.00	30.30	4	848	0.47%
2019/10/23	0	0.00	1	32.00	31.85	-1	845	-0.12%
2019/10/15	1	30.05	0	0.00	30.00	1	741	0.13%
2019/10/07	1	30.35	1	30.65	30.40	0	684	0.00%
2019/10/03	1	30.85	0	0.00	30.95	1	674	0.15%
2019/09/27	0	0.00	2	32.40	31.65	-2	659	-0.30%
2019/09/23	2	33.65	0	0.00	33.70	2	614	0.33%
2019/09/16	1	31.90	0	0.00	32.00	1	598	0.17%
2019/09/11	2	31.73	0	0.00	32.15	2	602	0.33%
2019/09/10	0	0.00	1	32.60	32.55	-1	586	-0.17%
2019/09/09	0	0.00	0.1	33.20	33.20	-0.1	585	-0.02%
2019/09/04	2	32.08	0	0.00	32.15	2	599	0.33%
2019/09/03	1	32.10	0	0.00	32.05	1	607	0.16%
2019/09/02	0	0.00	1	32.30	32.10	-1	604	-0.17%
2019/08/22	0	0.00	1	32.00	32.10	-1	599	-0.17%
2019/08/20	2	31.20	0	0.00	31.10	2	594	0.34%
2019/08/16	3	30.15	0	0.00	30.05	3	605	0.50%
2019/08/12	1.1	31.00	0	0.00	31.05	1.1	609	0.18%
2019/08/06	0	0.00	1	30.40	31.20	-1	676	-0.15%
2019/08/02	4	31.99	0	0.00	32.00	4	686	0.58%
2019/08/01	0	0.00	1	33.30	33.05	-1	681	-0.15%
2019/07/26	1	33.80	0	0.00	33.60	1	686	0.15%
2019/07/25	5	34.30	1	34.00	34.05	4	701	0.57%
2019/07/19	2	34.15	1	34.20	34.45	1	707	0.14%
2019/07/18	1	33.80	0	0.00	33.85	1	707	0.14%
2019/07/09	4	33.58	0	0.00	33.60	4	744	0.54%
2019/07/05	0	0.00	1	34.90	35.00	-1	747	-0.13%
2019/06/21	3	35.87	0	0.00	35.60	3	829	0.36%
2019/06/19	0	0.00	1	36.00	35.95	-1	912	-0.11%
2019/06/17	1	34.05	0	0.00	34.00	1	904	0.11%
2019/06/06	0	0.00	2	32.05	31.65	-2	893	-0.22%
2019/06/05	3	32.25	0	0.00	32.35	3	895	0.34%
2019/05/24	4	31.70	0	0.00	31.50	4	995	0.40%
2019/05/23	1	32.00	0	0.00	31.40	1	1,010	0.10%
2019/05/21	1	32.15	0	0.00	32.65	1	1,039	0.10%
2019/05/20	0	0.00	5	32.80	32.15	-5	1,058	-0.47%
2019/05/16	1	33.75	0	0.00	33.65	1	1,071	0.09%
2019/05/15	5	34.73	0	0.00	34.45	5	1,118	0.45%
2019/05/14	1	35.80	0	0.00	35.80	1	1,265	0.08%
2019/05/10	1	38.05	0	0.00	37.40	1	1,417	0.07%
2019/05/08	5	38.70	0	0.00	38.90	5	1,421	0.35%
2019/05/07	0	0.00	1	39.35	39.30	-1	1,426	-0.07%
2019/05/03	0	0.00	0	39.75	39.70	0	1,437	0.00%
2019/05/02	0	0.00	8	39.53	39.80	-8	1,430	-0.56%
2019/04/19	5	39.35	0	0.00	39.35	5	1,415	0.35%
2019/04/16	1	39.70	11	39.69	39.60	-10	1,405	-0.71%
2019/04/15	1	39.30	0	0.00	39.10	1	1,402	0.07%
2019/04/10	0	0.00	1	39.30	39.35	-1	1,390	-0.07%
2019/04/09	6	39.70	1	39.90	39.65	5	1,381	0.36%
2019/04/01	15	37.94	0	0.00	37.95	15	1,335	1.12%
2019/03/27	0	0.00	2	38.43	38.35	-2	1,307	-0.15%
2019/03/26	2	38.70	0	0.00	38.80	2	1,301	0.15%
2019/03/25	2	38.28	0	0.00	38.60	2	1,301	0.15%
2019/03/22	5	39.35	3	39.62	39.45	2	1,288	0.16%
2019/03/19	1	40.80	0	0.00	40.75	1	1,207	0.08%
2019/03/15	0	0.00	3	41.05	40.25	-3	1,189	-0.25%
2019/03/14	1	40.85	0	0.00	40.60	1	1,173	0.09%
2019/03/11	0	0.00	14	41.03	40.95	-14	1,195	-1.17%
2019/03/08	1	41.15	0	0.00	41.35	1	1,204	0.08%
2019/03/07	0	0.00	15	41.27	40.95	-15	1,213	-1.24%
2019/03/06	3	41.33	0	0.00	41.20	3	1,225	0.24%
2019/03/04	1	41.20	1	40.80	40.95	0	1,230	0.00%
2019/02/26	0	0.00	1	41.50	41.30	-1	1,228	-0.08%
2019/02/25	7	40.89	11	41.18	41.15	-4	1,211	-0.33%
2019/02/22	5	42.00	0	0.00	42.85	5	1,172	0.43%
2019/02/21	2	42.70	0	0.00	42.45	2	1,162	0.17%
2019/02/20	1	42.50	0.1	43.00	42.75	1	1,169	0.08%
2019/02/19	2	42.68	1	41.80	42.55	1	1,183	0.08%
2019/02/18	7	42.95	0	0.00	42.20	7	1,170	0.60%
2019/02/15	1	43.10	4.1	42.97	42.65	-3.1	1,156	-0.26%
2019/02/14	6	42.98	2.3	43.15	43.60	3.7	1,136	0.33%
2019/02/13	279	42.19	278	42.24	43.20	1	1,068	0.09%	大買/大賣/
2019/02/12	4	40.43	18	40.99	41.00	-14	886	-1.58%
2019/01/30	1	37.40	1	37.00	37.30	0	716	0.00%
2019/01/24	0	0.00	5	38.70	38.60	-5	684	-0.73%
2019/01/22	0	0.00	5	38.35	38.30	-5	672	-0.74%
2019/01/21	1	38.45	17	38.32	38.40	-16	667	-2.40%
2019/01/14	0	0.00	1	37.40	37.40	-1	678	-0.15%
2019/01/09	1	37.30	0	0.00	37.40	1	701	0.14%
2019/01/08	0	0.00	1	37.10	37.10	-1	699	-0.14%
2019/01/07	0	0.00	1	37.10	37.10	-1	708	-0.14%
2019/01/03	0.3	36.90	0	0.00	36.55	0.3	767	0.04%
2019/01/02	2	36.15	3	36.32	36.15	-1	773	-0.13%
2018/12/28	0	0.00	1	36.35	36.05	-1	782	-0.13%
2018/12/25	1	35.95	0	0.00	35.95	1	845	0.12%
2018/12/24	1	36.15	0	0.00	36.25	1	845	0.12%
2018/12/22	1	36.20	0	0.00	36.20	1	848	0.12%
2018/12/21	0	0.00	1	36.60	36.50	-1	862	-0.12%
2018/12/17	3	36.80	0	0.00	36.60	3	883	0.34%
2018/12/14	3	36.85	0	0.00	36.95	3	898	0.33%
2018/12/13	3	36.90	0	0.00	37.35	3	927	0.32%
2018/12/12	1	38.00	0	0.00	37.80	1	988	0.10%
2018/12/11	0	0.00	1	36.95	36.95	-1	1,027	-0.10%
2018/12/10	0	0.00	1	36.50	36.60	-1	1,046	-0.10%
2018/12/06	3	36.85	0	0.00	36.60	3	1,061	0.28%
2018/12/05	3	37.95	0	0.00	37.75	3	1,064	0.28%
2018/12/03	2	38.80	3	38.80	38.60	-1	1,077	-0.09%
2018/11/30	3	38.65	1	38.80	38.55	2	1,084	0.18%
2018/11/28	5	38.65	10	38.60	39.00	-5	1,097	-0.46%
2018/11/23	0	0.00	1	37.45	37.40	-1	1,110	-0.09%
2018/11/21	0	0.00	5	38.05	38.25	-5	1,110	-0.45%
2018/11/16	0.1	37.70	0	0.00	37.90	0.1	1,147	0.00%
2018/11/15	0	0.00	2	36.20	36.50	-2	1,121	-0.18%
2018/11/14	1	35.70	0	0.00	35.50	1	1,124	0.09%
2018/11/08	0	0.00	1	36.40	36.30	-1	1,185	-0.08%
2018/11/07	0	0.00	6	35.94	36.00	-6	1,196	-0.50%
2018/11/06	1	35.60	1	36.00	35.95	0	1,227	0.00%
2018/11/02	0	0.00	1	35.55	35.45	-1	1,244	-0.08%
2018/11/01	1	34.90	0	0.00	35.05	1	1,246	0.08%
2018/10/31	0	0.00	4	34.30	34.50	-4	1,255	-0.32%
2018/10/30	0	0.00	2	33.73	33.80	-2	1,273	-0.16%
2018/10/29	1	34.10	0	0.00	33.60	1	1,290	0.08%
2018/10/26	0	0.00	3	34.08	34.00	-3	1,301	-0.23%
2018/10/25	1	35.50	0	0.00	35.35	1	1,308	0.08%
2018/10/24	0	0.00	2	35.80	35.85	-2	1,334	-0.15%
2018/10/19	1	33.50	0	0.00	35.70	1	1,448	0.07%
2018/10/18	0	0.00	0.1	34.25	34.10	-0.1	1,446	-0.01%
2018/10/16	1	33.75	0	0.00	34.20	1	1,480	0.07%
2018/10/15	0	0.00	2	33.45	33.70	-2	1,490	-0.13%
2018/10/12	0	0.00	2	32.35	33.15	-2	1,505	-0.13%
2018/10/11	0	0.00	10	33.00	32.70	-10	1,504	-0.66%
2018/10/09	1	35.90	0	0.00	36.25	1	1,479	0.07%
2018/10/08	1	36.30	0	0.00	36.30	1	1,520	0.07%
2018/10/05	17	36.39	3	36.30	36.70	14	1,528	0.92%
2018/10/04	8	36.79	10	36.78	37.00	-2	1,509	-0.13%
2018/10/03	0	0.00	13	37.33	37.30	-13	1,508	-0.86%
2018/10/01	0	0.00	1	37.90	38.00	-1	1,580	-0.06%
2018/09/25	0	0.00	1	38.85	38.40	-1	1,645	-0.06%
2018/09/20	0	0.00	4	39.25	38.75	-4	1,624	-0.25%
2018/09/19	5	39.68	0	0.00	39.35	5	1,615	0.31%
2018/09/18	0	0.00	4	39.74	39.85	-4	1,589	-0.25%
2018/09/17	3	39.28	6	39.03	39.10	-3	1,524	-0.20%
2018/09/14	3	38.20	0	0.00	38.10	3	1,488	0.20%
2018/09/11	2	38.05	1	38.10	38.30	1	1,581	0.06%
2018/09/10	0	0.00	20	37.45	37.45	-20	1,578	-1.27%
2018/09/06	4	38.03	2	37.75	37.80	2	1,603	0.12%
2018/09/04	2	39.25	11	38.91	38.65	-9	1,634	-0.55%
2018/09/03	6	38.73	16	38.58	38.70	-10	1,656	-0.60%
2018/08/31	0	0.00	3	37.90	37.95	-3	1,667	-0.18%
2018/08/29	2	37.83	0	0.00	37.65	2	1,803	0.11%
2018/08/27	3	37.75	4	37.94	37.90	-1	1,872	-0.05%
2018/08/24	10	36.88	3	36.98	37.65	7	1,872	0.37%
2018/08/23	6	37.15	6	36.96	37.35	0	1,884	0.00%
2018/08/22	16	35.88	0	0.00	35.80	16	1,860	0.86%
2018/08/21	5	35.80	0	0.00	35.85	5	1,883	0.27%
2018/08/17	0	0.00	3	36.95	36.95	-3	1,965	-0.15%
2018/08/15	5	36.90	0	0.00	36.90	5	1,957	0.26%
2018/08/10	1	37.85	0	0.00	37.30	1	1,924	0.05%
2018/08/09	2	37.73	1	37.70	37.65	1	1,926	0.05%
2018/08/08	0	0.00	5	38.34	38.20	-5	1,941	-0.26%
2018/08/07	1	37.80	2	38.15	38.20	-1	1,962	-0.05%
2018/08/06	0	0.00	8	37.67	37.95	-8	1,997	-0.40%
2018/08/03	8	37.28	0	0.00	37.20	8	2,054	0.39%
2018/08/01	1	37.90	0	0.00	37.85	1	2,166	0.05%
2018/07/31	13	37.92	7	37.85	38.05	6	2,226	0.27%
2018/07/30	9	39.52	12	39.54	39.90	-3	2,255	-0.13%
2018/07/27	12	39.61	0	0.00	39.50	12	2,264	0.53%
2018/07/25	4	39.30	0	0.00	39.30	4	2,629	0.15%
2018/07/24	10	38.80	0	0.00	38.85	10	2,625	0.38%
2018/07/23	1	38.75	0	0.00	38.55	1	2,642	0.04%
2018/07/20	2	38.80	1	38.85	38.75	1	2,629	0.04%
2018/07/18	4	38.20	0	0.00	38.20	4	2,600	0.15%
2018/07/17	6.1	37.97	0	0.00	38.00	6.1	2,593	0.24%
2018/07/16	4	38.05	7	38.01	38.35	-3	2,576	-0.12%
2018/07/13	1	35.95	0	0.00	35.95	1	2,536	0.04%
2018/07/10	0	0.00	4	35.75	35.80	-4	2,565	-0.16%
2018/07/09	7	36.12	2	36.65	36.75	5	2,543	0.20%
2018/07/06	12	36.21	6	35.95	35.50	6	2,501	0.24%
2018/07/05	2	37.35	0	0.00	37.35	2	2,458	0.08%
2018/07/03	0	0.00	1	38.15	38.15	-1	2,455	-0.04%
2018/06/27	0	0.00	5	38.80	38.55	-5	2,444	-0.20%
2018/06/22	10	38.40	0	0.00	39.10	10	2,450	0.41%
2018/06/21	2	39.40	0	39.95	39.25	2	2,383	0.08%
2018/06/19	14	40.30	0	0.00	40.00	14	2,336	0.60%
2018/06/13	1	40.10	0	0.00	40.15	1	2,276	0.04%
2018/06/11	0	0.00	33	40.50	40.45	-33	2,225	-1.48%
2018/06/08	5	41.46	4	42.00	41.30	1	2,175	0.05%
2018/06/07	23	42.16	0	0.00	42.15	23	2,129	1.08%
2018/06/06	11	41.95	1.1	42.53	43.00	9.9	2,070	0.48%
2018/06/05	20	41.05	1	40.80	41.00	19	2,006	0.95%
2018/06/01	1	39.85	0	0.00	40.20	1	1,966	0.05%
2018/05/29	3	40.47	1	41.00	40.65	2	1,922	0.10%
2018/05/28	26.1	41.03	25	41.80	40.95	1.1	1,931	0.06%
2018/05/25	1	39.35	1	39.50	39.50	0	1,842	0.00%
2018/05/24	0	0.00	1	39.60	39.60	-1	1,839	-0.05%
2018/05/18	14	39.41	0	0.00	39.20	14	1,832	0.76%
2018/05/17	0	0.00	0	40.00	39.50	0	1,840	0.00%
2018/05/15	4	39.93	7	39.79	39.75	-3	1,828	-0.16%
2018/05/14	3	40.10	0	0.00	40.35	3	1,840	0.16%
2018/05/11	0	0.00	4	40.18	40.70	-4	1,800	-0.22%
2018/05/10	31	38.87	0	0.00	38.85	31	1,731	1.79%
2018/05/09	33	39.03	2	38.88	38.85	31	1,670	1.86%
2018/05/07	1	39.25	1	38.85	38.70	0	1,546	0.00%
2018/05/04	4	40.21	5	39.89	39.30	-1	1,490	-0.07%
2018/05/03	3	40.15	11	40.15	40.00	-8	1,432	-0.56%
2018/05/02	31	39.47	7	39.14	42.00	24	1,352	1.78%
2018/04/30	2.1	39.15	0	0.00	39.15	2.1	1,052	0.19%
2018/04/27	9	43.71	1	43.00	43.50	8	1,078	0.74%
2018/04/24	1	46.15	1	47.75	46.10	0	1,094	0.00%
2018/04/20	1	47.95	3	48.57	48.00	-2	1,135	-0.18%
2018/04/19	0	0.00	1	48.70	48.00	-1	1,154	-0.09%
2018/04/18	4	48.03	0	0.00	48.35	4	1,155	0.35%
2018/04/17	5	48.86	0	0.00	49.00	5	1,143	0.44%
2018/04/16	0	0.00	7	49.74	49.80	-7	1,149	-0.61%
2018/04/13	0	0.00	1	51.80	51.00	-1	1,166	-0.09%
2018/04/11	1	52.80	0	0.00	52.80	1	1,216	0.08%
2018/04/10	0	0.00	2	53.70	53.90	-2	1,218	-0.16%
2018/03/30	1	51.50	2	51.60	51.50	-1	1,197	-0.08%
2018/03/29	5	51.00	1	51.50	52.20	4	1,194	0.33%
2018/03/28	0	0.00	22	52.75	52.70	-22	1,175	-1.87%
2018/03/27	0	0.00	4	53.00	52.90	-4	1,190	-0.34%
2018/03/26	2	52.80	7	52.94	52.70	-5	1,200	-0.42%
2018/03/23	0	0.00	6	52.97	53.10	-6	1,201	-0.50%
2018/03/21	1	54.00	0	0.00	54.10	1	1,209	0.08%
2018/03/20	1	53.60	0	0.00	53.70	1	1,230	0.08%
2018/03/19	3	54.03	0	0.00	53.90	3	1,239	0.24%
2018/03/16	2	53.90	0	0.00	54.30	2	1,238	0.16%
2018/03/14	5	54.46	0	0.00	54.50	5	1,254	0.40%
2018/03/12	2	53.90	0	0.00	54.20	2	1,283	0.16%
2018/03/09	12	54.51	0	0.00	54.40	12	1,291	0.93%
2018/03/08	19	55.02	0	0.00	54.90	19	1,295	1.47%
2018/03/07	0	0.00	1	56.30	56.00	-1	1,287	-0.08%
2018/03/06	0	0.00	6	56.20	56.00	-6	1,299	-0.46%
2018/03/05	6	55.98	0	0.00	55.70	6	1,330	0.45%
2018/03/01	0	0.00	6	56.37	56.40	-6	1,400	-0.43%
2018/02/26	0	0.00	1	55.00	54.80	-1	1,395	-0.07%
2018/02/12	0	0.00	1.2	53.37	53.60	-1.2	1,405	-0.09%
2018/02/08	0	0.00	1	53.40	53.50	-1	1,474	-0.07%
2018/02/07	1	52.30	4	52.40	52.30	-3	1,472	-0.20%
2018/02/06	0	0.00	1	52.80	51.20	-1	1,475	-0.07%
2018/02/01	5	54.22	0	0.00	54.30	5	1,477	0.34%
2018/01/31	4	53.85	2	54.40	54.20	2	1,489	0.13%
2018/01/30	0	0.00	1	54.20	54.20	-1	1,483	-0.07%
2018/01/29	0	0.00	4	54.85	54.90	-4	1,503	-0.27%
2018/01/26	0	0.00	2	54.80	54.80	-2	1,520	-0.13%
2018/01/25	2	54.75	0	0.00	54.40	2	1,574	0.13%
2018/01/24	4	54.88	1	54.80	55.00	3	1,581	0.19%
2018/01/23	0	0.00	3	55.47	54.80	-3	1,586	-0.19%
2018/01/22	2	54.20	0	0.00	54.40	2	1,562	0.13%
2018/01/18	4	54.35	0	0.00	54.30	4	1,592	0.25%
2018/01/17	3	54.80	0	0.00	54.50	3	1,629	0.18%
2018/01/15	5	55.20	0	0.00	55.10	5	1,631	0.31%
2018/01/12	0	0.00	3	56.20	56.10	-3	1,624	-0.18%
2018/01/11	1	55.50	0	0.00	55.70	1	1,652	0.06%
2018/01/10	6	55.18	3	55.83	55.30	3	1,668	0.18%
2018/01/09	9	55.00	4	55.43	55.40	5	1,668	0.30%
2018/01/08	1	56.80	0	0.00	56.80	1	1,724	0.06%
2018/01/05	4	58.45	2	58.90	58.10	2	1,721	0.12%
2018/01/04	4	57.80	0	0.00	57.80	4	1,714	0.23%
2018/01/03	3	57.70	0	0.00	57.80	3	1,736	0.17%