富邦上証 (006205)-凱基-桃園券商分點個股進出

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

富邦上証

(006205)

可現股當沖

股價
30.35
漲跌
▼0.15
漲幅
-0.49%
成交量
1,091張
產業
上市
207人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦上証 (006205)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	2	30.40	0	0.00	30.35	2	1,621	0.12%
2024/04/29	0	0.00	7	30.38	30.50	-7	1,632	-0.43%
2024/04/26	0	0.00	4	29.97	30.09	-4	1,641	-0.24%
2024/04/25	0	0.00	3	29.73	29.70	-3	1,642	-0.18%
2024/04/24	2	29.57	0	0.00	29.59	2	1,667	0.12%
2024/04/23	2	29.72	1	29.92	29.66	1	1,705	0.06%
2024/04/22	1	29.74	0	0.00	29.81	1	1,712	0.06%
2024/04/19	2	29.74	1	29.88	29.72	1	1,712	0.06%
2024/04/18	1	29.92	9	29.87	29.89	-8	1,696	-0.47%
2024/04/17	2	29.43	2	29.61	29.46	0	1,677	0.00%
2024/04/16	1	29.42	6	29.65	29.64	-5	1,665	-0.30%
2024/04/15	2	29.03	16	29.44	29.52	-14	1,659	-0.84%
2024/04/12	2	29.14	0	0.00	29.16	2	1,650	0.12%
2024/04/11	2	29.06	4	29.25	29.35	-2	1,632	-0.12%
2024/04/10	1	29.14	1	29.25	29.16	0	1,639	0.00%
2024/04/09	3	29.29	0	0.00	29.26	3	1,637	0.18%
2024/04/08	1	29.40	1	29.53	29.47	0	1,645	0.00%
2024/04/03	2	29.40	0	0.00	29.46	2	1,663	0.12%
2024/04/02	1	29.50	1	29.62	29.46	0	1,679	0.00%
2024/04/01	0	0.00	12.5	29.58	29.55	-12.5	1,686	-0.74%
2024/03/29	6	29.18	0	0.00	29.13	6	1,692	0.35%
2024/03/28	6	28.93	3	29.23	29.21	3	1,720	0.17%
2024/03/26	2	28.99	1	29.10	29.05	1	1,807	0.06%
2024/03/25	0	0.00	1	29.18	29.14	-1	1,852	-0.05%
2024/03/22	2	29.06	25	28.89	29.11	-23	1,855	-1.24%
2024/03/21	6	29.38	4	29.42	29.32	2	1,859	0.11%
2024/03/20	0	0.00	1	29.36	29.30	-1	1,883	-0.05%
2024/03/19	0	0.00	4	29.37	29.32	-4	1,884	-0.21%
2024/03/18	0	0.00	2	29.26	29.25	-2	1,888	-0.11%
2024/03/14	1	29.03	1	29.21	29.01	0	1,909	0.00%
2024/03/13	2	29.12	0	0.00	29.08	2	1,917	0.10%
2024/03/12	1	29.22	3	29.29	29.31	-2	1,920	-0.10%
2024/03/11	4	28.91	8	28.99	29.08	-4	1,934	-0.21%
2024/03/08	0	0.00	3	28.91	28.87	-3	1,936	-0.15%
2024/03/07	3	29.01	1	29.18	28.97	2	1,931	0.10%
2024/03/06	1	29.20	9	29.20	29.21	-8	1,929	-0.41%
2024/03/05	0	0.00	4	29.02	29.03	-4	1,936	-0.21%
2024/03/04	3	28.80	2	28.85	28.80	1	1,909	0.05%
2024/03/01	0	0.00	6	28.81	28.77	-6	1,895	-0.32%
2024/02/29	4	28.54	6	28.67	28.61	-2	1,905	-0.10%
2024/02/26	2	28.59	1	28.84	28.58	1	1,893	0.05%
2024/02/23	1	28.66	3	28.83	28.80	-2	1,882	-0.11%
2024/02/22	1	28.51	2	28.69	28.74	-1	1,878	-0.05%
2024/02/21	0	0.00	14	28.33	28.68	-14	1,859	-0.75%
2024/02/20	10	27.72	2	27.78	27.84	8	1,768	0.45%
2024/02/19	2	27.64	7	27.60	27.56	-5	1,755	-0.28%
2024/02/16	1	27.42	6	27.56	27.72	-5	1,768	-0.28%
2024/02/15	1	27.19	10	27.17	27.25	-9	1,707	-0.53%
2024/02/05	4	25.96	9	26.26	26.41	-5	1,637	-0.31%
2024/02/02	5	26.33	0	0.00	26.19	5	1,601	0.31%
2024/02/01	2	26.52	4	26.67	26.56	-2	1,564	-0.13%
2024/01/31	4	26.59	0	0.00	26.49	4	1,510	0.26%
2024/01/30	2	26.99	0	0.00	27.00	2	1,383	0.14%
2024/01/29	3	27.34	2	27.47	27.26	1	1,363	0.07%
2024/01/26	3	27.32	1	27.52	27.36	2	1,289	0.16%
2024/01/25	1	27.13	11	27.27	27.51	-10	1,251	-0.80%
2024/01/24	5	26.54	4	26.68	26.50	1	1,194	0.08%
2024/01/23	7	26.32	6	26.46	26.54	1	1,164	0.09%
2024/01/22	2	26.59	2	26.72	26.61	0	1,143	0.00%
2024/01/19	1	26.61	3	26.68	26.55	-2	1,128	-0.18%
2024/01/18	7	26.31	1	26.22	26.11	6	1,119	0.54%
2024/01/17	2	26.67	6	26.77	26.62	-4	1,101	-0.36%
2024/01/16	3	26.62	4	26.88	26.77	-1	1,071	-0.09%
2024/01/15	2	26.55	3	26.77	26.87	-1	1,067	-0.09%
2024/01/12	1	26.61	1	26.77	26.74	0	1,062	0.00%
2024/01/11	0	0.00	2	26.76	26.80	-2	1,077	-0.19%
2024/01/10	1	26.52	2	26.71	26.67	-1	1,089	-0.09%
2024/01/09	2	26.58	1	26.70	26.59	1	1,092	0.09%
2024/01/08	8	26.83	0	0.00	26.69	8	1,093	0.73%
2024/01/05	2	27.14	2	27.22	27.14	0	1,073	0.00%
2024/01/04	4	27.13	0	0.00	27.04	4	1,081	0.37%
2024/01/02	3	27.38	2	27.58	27.33	1	1,068	0.09%
2023/12/29	0	0.00	4	27.42	27.38	-4	1,049	-0.38%
2023/12/28	0	0.00	5	27.03	27.18	-5	1,029	-0.49%
2023/12/27	2	26.72	0	0.00	26.81	2	1,010	0.20%
2023/12/26	2	26.82	1	27.03	26.74	1	997	0.10%
2023/12/25	2	26.88	0	0.00	26.85	2	982	0.20%
2023/12/22	2	26.90	4	27.08	26.97	-2	961	-0.21%
2023/12/21	3	26.82	1	26.95	26.93	2	914	0.22%
2023/12/20	4	27.03	0	0.00	26.95	4	864	0.46%
2023/12/19	1	27.12	1	27.27	27.10	0	808	0.00%
2023/12/18	1	27.15	0	0.00	27.16	1	801	0.12%
2023/12/15	3	27.32	2	27.53	27.20	1	793	0.13%
2023/12/14	3	27.40	0	0.00	27.31	3	763	0.39%
2023/12/13	3	27.58	0	0.00	27.45	3	731	0.41%
2023/12/12	1	27.72	5	27.67	27.67	-4	728	-0.55%
2023/12/11	4	27.36	0	0.00	27.36	4	718	0.56%
2023/12/08	1	27.54	0	0.00	27.60	1	702	0.14%
2023/12/07	1	27.54	1	27.72	27.74	0	696	0.00%
2023/12/06	4	27.88	0	0.00	27.83	4	692	0.58%
2023/12/05	3	28.20	0	0.00	28.16	3	668	0.45%
2023/12/04	1	28.32	0	0.00	28.32	1	651	0.15%
2023/12/01	2	28.39	0	0.00	28.33	2	656	0.30%
2023/11/30	2	28.42	1	28.55	28.42	1	650	0.15%
2023/11/29	3.5	28.54	0	0.00	28.43	3.5	640	0.55%
2023/11/28	2	28.70	0	0.00	28.65	2	630	0.32%
2023/11/27	4	28.84	0	0.00	28.75	4	619	0.65%
2023/11/24	1	29.07	1	29.28	29.03	0	599	0.00%
2023/11/22	2	29.12	0	0.00	29.19	2	604	0.33%
2023/11/21	1	29.33	3	29.38	29.35	-2	604	-0.33%
2023/11/20	1	28.92	4	29.16	29.14	-3	600	-0.50%
2023/11/17	4	28.93	0	0.00	28.89	4	590	0.68%
2023/11/16	7.1	29.22	2	29.65	29.11	5.1	587	0.87%
2023/11/15	8	29.44	3	29.70	29.32	5	567	0.88%
2023/11/14	1	29.33	1	29.48	29.34	0	522	0.00%
2023/11/13	3	29.32	0	0.00	29.32	3	518	0.58%
2023/11/10	2	29.40	0	0.00	29.38	2	522	0.38%
2023/11/09	1	29.57	0	0.00	29.58	1	527	0.19%
2023/11/07	1	29.60	0	0.00	29.62	1	559	0.18%
2023/11/06	0	0.00	3	29.74	29.68	-3	557	-0.54%
2023/11/03	1	29.37	1	29.53	29.47	0	553	0.00%
2023/11/02	3	29.42	0	0.00	29.37	3	554	0.54%
2023/11/01	3	29.51	9	29.68	29.50	-6	561	-1.07%
2023/10/31	2	29.27	0	0.00	29.22	2	575	0.35%
2023/10/30	0	0.00	2	29.42	29.36	-2	578	-0.35%
2023/10/27	1	29.15	4	29.25	29.40	-3	583	-0.51%
2023/10/26	1	29.01	0	0.00	29.04	1	593	0.17%
2023/10/25	0	0.00	4	29.13	29.04	-4	605	-0.66%
2023/10/24	4	28.68	1	28.80	28.67	3	609	0.49%
2023/10/23	1	28.91	0	0.00	28.84	1	629	0.16%
2023/10/20	3	29.08	0	0.00	28.96	3	646	0.46%
2023/10/19	7	29.52	0	0.00	29.36	7	648	1.08%
2023/10/18	2	29.88	0	0.00	29.85	2	631	0.32%
2023/10/17	2	29.93	1	30.06	30.03	1	623	0.16%
2023/10/16	2	30.07	1	30.29	29.97	1	652	0.15%
2023/10/13	4	30.15	0	0.00	30.05	4	649	0.62%
2023/10/12	1	30.34	4	30.38	30.33	-3	661	-0.45%
2023/10/11	4	30.12	0	0.00	30.06	4	654	0.61%
2023/10/06	0	0.00	5	30.22	30.25	-5	654	-0.76%
2023/10/05	3	29.90	1	29.99	29.94	2	657	0.30%
2023/10/04	2	30.00	0	0.00	29.95	2	668	0.30%
2023/10/03	4	30.40	0	0.00	30.22	4	676	0.59%
2023/10/02	1	30.60	4	30.69	30.60	-3	679	-0.44%
2023/09/28	2	30.45	1	30.66	30.44	1	690	0.14%
2023/09/27	2	30.52	2	30.67	30.48	0	693	0.00%
2023/09/26	1	30.53	0	0.00	30.47	1	687	0.15%
2023/09/25	2	30.60	2	30.82	30.61	0	692	0.00%
2023/09/22	1	30.12	4	30.37	30.47	-3	703	-0.43%
2023/09/21	2	30.28	0	0.00	30.23	2	717	0.28%
2023/09/19	0	0.00	1	30.48	30.42	-1	754	-0.13%
2023/09/18	4	30.32	1	30.47	30.35	3	801	0.37%
2023/09/15	2	30.52	4	30.68	30.50	-2	888	-0.23%
2023/09/14	0	0.00	1	30.53	30.45	-1	900	-0.11%
2023/09/13	6	30.45	0	0.00	30.39	6	917	0.65%
2023/09/11	0	0.00	5	30.61	30.74	-5	950	-0.53%
2023/09/08	3	30.32	1	30.26	30.30	2	963	0.21%
2023/09/07	2	30.56	0	0.00	30.53	2	982	0.20%
2023/09/06	1	30.72	0	0.00	30.75	1	1,007	0.10%
2023/09/05	3	30.85	0	0.00	30.86	3	1,015	0.30%
2023/09/04	0	0.00	9	30.93	30.99	-9	1,033	-0.87%
2023/09/01	1	30.49	4	30.54	30.49	-3	1,054	-0.28%
2023/08/31	2	30.30	0	0.00	30.25	2	1,069	0.19%
2023/08/30	3	30.53	0	0.00	30.40	3	1,088	0.28%
2023/08/29	1	30.33	4	30.63	30.61	-3	1,100	-0.27%
2023/08/28	12	30.73	15	30.99	30.38	-3	1,119	-0.27%
2023/08/25	1	29.88	0	0.00	29.89	1	1,158	0.09%
2023/08/24	3	29.91	1	30.01	30.04	2	1,186	0.17%
2023/08/23	0	0.00	1	30.10	30.01	-1	1,203	-0.08%
2023/08/22	4	29.95	0	0.00	29.88	4	1,222	0.33%
2023/08/21	10	30.13	1	30.24	30.06	9	1,235	0.73%
2023/08/18	3	30.57	3	30.71	30.48	0	1,266	0.00%
2023/08/17	3	30.35	2	30.48	30.38	1	1,292	0.08%
2023/08/16	3	30.54	3.3	30.69	30.52	-0.3	1,320	-0.02%
2023/08/15	2	30.67	2	30.91	30.58	0	1,347	0.00%
2023/08/14	6	30.90	1	30.89	30.83	5	1,378	0.36%
2023/08/11	8	31.68	3	32.05	31.52	5	1,400	0.36%
2023/08/10	3	31.83	0	0.00	31.87	3	1,418	0.21%
2023/08/09	2	31.96	1	32.07	32.04	1	1,450	0.07%
2023/08/08	2	31.88	3	32.10	32.13	-1	1,482	-0.07%
2023/08/07	5	32.17	1	32.44	32.06	4	1,503	0.27%
2023/08/04	1	32.39	13.1	32.47	32.59	-12.1	1,533	-0.79%
2023/08/02	3	31.92	0	0.00	31.83	3	1,547	0.19%
2023/08/01	3	32.18	1	32.44	32.12	2	1,579	0.13%
2023/07/31	2	32.36	23	32.41	32.28	-21	1,592	-1.32%
2023/07/28	2	31.06	14	31.64	31.98	-12	1,595	-0.75%
2023/07/27	1	31.36	4	31.46	31.35	-3	1,589	-0.19%
2023/07/26	1	31.20	3	31.38	31.14	-2	1,598	-0.13%
2023/07/25	0	0.00	16	30.85	31.06	-16	1,579	-1.01%
2023/07/24	3	30.11	3	30.28	30.22	0	1,592	0.00%
2023/07/21	1	30.10	2	30.32	30.25	-1	1,608	-0.06%
2023/07/20	1	30.19	4	30.25	30.25	-3	1,625	-0.18%
2023/07/19	5	30.07	0	0.00	29.93	5	1,637	0.31%
2023/07/17	4	30.23	0	0.00	30.21	4	1,630	0.25%
2023/07/14	1	30.46	1	30.60	30.47	0	1,633	0.00%
2023/07/13	0	0.00	2	30.44	30.42	-2	1,674	-0.12%
2023/07/12	0	0.00	2	30.29	30.21	-2	1,685	-0.12%
2023/07/11	0	0.00	2	30.13	30.11	-2	1,693	-0.12%
2023/07/10	3	29.92	3	30.03	29.88	0	1,697	0.00%
2023/07/06	3	29.81	0	0.00	29.76	3	1,707	0.18%
2023/07/05	1	30.01	0	0.00	29.96	1	1,708	0.06%
2023/07/03	0	0.00	4	30.02	30.05	-4	1,718	-0.23%
2023/06/30	1	29.36	3	29.67	29.77	-2	1,725	-0.12%
2023/06/29	2	29.58	1	29.82	29.53	1	1,728	0.06%
2023/06/28	1	29.53	0	0.00	29.61	1	1,727	0.06%
2023/06/27	1	29.35	2	29.63	29.62	-1	1,708	-0.06%
2023/06/26	6.5	29.67	1	29.90	29.52	5.5	1,713	0.32%
2023/06/21	3	30.00	0	0.00	29.89	3	1,698	0.18%
2023/06/19	2	30.30	0	0.00	30.36	2	1,618	0.12%
2023/06/16	2	30.43	3	30.43	30.50	-1	1,611	-0.06%
2023/06/15	0	0.00	2	30.13	30.16	-2	1,599	-0.13%
2023/06/14	0	0.00	3	29.95	29.98	-3	1,606	-0.19%
2023/06/13	2	29.76	0	0.00	29.75	2	1,595	0.13%
2023/06/12	1	29.72	2	29.94	29.98	-1	1,594	-0.06%
2023/06/09	0	0.00	2	29.87	29.88	-2	1,581	-0.13%
2023/06/08	3	29.52	1	29.71	29.71	2	1,577	0.13%
2023/06/07	6	29.69	1	29.78	29.66	5	1,567	0.32%
2023/06/06	3	29.88	3	30.07	29.92	0	1,553	0.00%
2023/06/05	3	29.99	1	30.22	29.92	2	1,565	0.13%
2023/06/02	0	0.00	2	29.95	29.99	-2	1,557	-0.13%
2023/06/01	0	0.00	2	29.79	29.79	-2	1,567	-0.13%
2023/05/31	1	29.61	1	29.80	29.54	0	1,557	0.00%
2023/05/30	7	29.81	0	0.00	29.58	7	1,518	0.46%
2023/05/29	5	30.17	1	30.50	30.10	4	1,507	0.27%
2023/05/26	3.7	30.10	1	30.20	30.33	2.7	1,512	0.18%
2023/05/25	5	30.34	0	0.00	30.21	5	1,501	0.33%
2023/05/24	4	30.79	0	0.00	30.72	4	1,486	0.27%
2023/05/23	4	31.17	1	31.48	31.06	3	1,466	0.20%
2023/05/22	1	31.20	1	31.38	31.31	0	1,460	0.00%
2023/05/19	16	31.38	1	31.37	31.21	15	1,445	1.04%
2023/05/18	1	31.55	0	0.00	31.61	1	1,440	0.07%
2023/05/17	13	31.69	0	0.00	31.56	13	1,450	0.90%
2023/05/16	2	31.97	5	32.08	32.03	-3	1,413	-0.21%
2023/05/15	3	31.47	2	31.70	31.78	1	1,420	0.07%
2023/05/12	4	31.80	0	0.00	31.69	4	1,412	0.28%
2023/05/11	3	32.10	1	32.40	32.03	2	1,395	0.14%
2023/05/10	9	32.39	0	0.00	32.18	9	1,378	0.65%
2023/05/08	0	0.00	6	32.68	32.70	-6	1,344	-0.45%
2023/05/04	0	0.00	6	32.30	32.40	-6	1,351	-0.44%
2023/05/03	2	31.96	0	0.00	31.92	2	1,362	0.15%
2023/05/02	2	32.08	1	32.29	32.15	1	1,375	0.07%
2023/04/28	0	0.00	9	32.04	32.13	-9	1,404	-0.64%
2023/04/27	0	0.00	2	31.65	31.67	-2	1,432	-0.14%
2023/04/26	2	31.48	2	31.70	31.64	0	1,438	0.00%
2023/04/25	5	31.60	1	31.59	31.50	4	1,433	0.28%
2023/04/24	6	32.01	0	0.00	31.86	6	1,422	0.42%
2023/04/21	4	32.44	0	0.00	32.35	4	1,413	0.28%
2023/04/20	3	32.71	0	0.00	32.64	3	1,410	0.21%
2023/04/19	2	32.91	1	33.11	32.89	1	1,406	0.07%
2023/04/18	1	32.91	6	32.99	33.08	-5	1,404	-0.36%
2023/04/17	1	32.28	7	32.59	32.76	-6	1,376	-0.44%
2023/04/14	1	32.33	3	32.43	32.38	-2	1,371	-0.15%
2023/04/13	1	32.11	1	32.28	32.21	0	1,369	0.00%
2023/04/12	2	32.24	0	0.00	32.22	2	1,358	0.15%
2023/04/11	2	32.25	0	0.00	32.23	2	1,349	0.15%
2023/04/07	0	0.00	2	32.41	32.30	-2	1,328	-0.15%
2023/04/06	0	0.00	2	32.27	32.20	-2	1,326	-0.15%
2023/03/31	2	32.17	8	32.15	32.03	-6	1,323	-0.45%
2023/03/30	2	31.57	2	31.74	31.71	0	1,307	0.00%
2023/03/29	2	31.60	2	31.78	31.68	0	1,302	0.00%
2023/03/28	1	31.52	0	0.00	31.62	1	1,301	0.08%
2023/03/27	4	31.60	0	0.00	31.58	4	1,301	0.31%
2023/03/23	0	0.00	1	31.95	31.98	-1	1,248	-0.08%
2023/03/22	1	31.75	1	31.88	31.69	0	1,240	0.00%
2023/03/21	2	31.59	1	31.76	31.76	1	1,226	0.08%
2023/03/20	3	31.72	0	0.00	31.55	3	1,218	0.25%
2023/03/17	1	32.03	5	32.05	32.02	-4	1,207	-0.33%
2023/03/16	0	0.00	1	31.84	31.70	-1	1,186	-0.08%
2023/03/15	2.5	31.80	2	32.03	31.82	0.5	1,183	0.04%
2023/03/14	3	31.73	1	31.83	31.80	2	1,175	0.17%
2023/03/13	0	0.00	3	31.97	31.99	-3	1,179	-0.25%
2023/03/10	2	31.73	0	0.00	31.72	2	1,174	0.17%
2023/03/09	4	32.04	1	32.34	32.00	3	1,176	0.25%
2023/03/08	3	32.21	0	0.00	32.14	3	1,162	0.26%
2023/03/07	4	32.64	2	32.83	32.60	2	1,141	0.18%
2023/03/06	6	32.73	2	32.94	32.77	4	1,138	0.35%
2023/03/03	1	32.80	0	0.00	32.94	1	1,111	0.09%
2023/03/02	0	0.00	2	32.94	32.90	-2	1,094	-0.18%
2023/03/01	0	0.00	2	32.80	32.87	-2	1,079	-0.19%
2023/02/24	2.1	32.39	0	0.00	32.36	2.1	1,065	0.20%
2023/02/23	3	32.70	0	0.00	32.64	3	1,046	0.29%
2023/02/22	1	32.82	0	0.00	32.87	1	1,039	0.10%
2023/02/21	0	0.00	2	32.99	32.95	-2	1,049	-0.19%
2023/02/20	1	32.24	2	32.53	32.63	-1	1,044	-0.10%
2023/02/17	3	32.44	1	32.61	32.43	2	1,021	0.20%
2023/02/16	1	32.82	2	33.00	33.07	-1	1,026	-0.10%
2023/02/15	1	32.81	1	33.05	32.80	0	1,014	0.00%
2023/02/14	2	32.85	0	0.00	32.87	2	963	0.21%
2023/02/13	0	0.00	1	32.84	32.88	-1	958	-0.10%
2023/02/10	1	32.68	1	32.85	32.62	0	927	0.00%
2023/02/09	1	32.30	1	32.52	32.80	0	907	0.00%
2023/02/07	0	0.00	1	32.55	32.55	-1	890	-0.11%
2023/02/06	2	32.31	0	0.00	32.27	2	877	0.23%
2023/02/03	0	0.00	0	32.66	32.66	0	867	0.00%
2023/01/31	0.1	33.50	0	0.00	33.58	0.1	782	0.01%
2023/01/30	0	34.05	0	0.00	33.98	0	762	0.00%
2023/01/06	0	0.00	1	32.23	32.32	-1	621	-0.16%
2023/01/05	0	0.00	7	31.91	32.02	-7	608	-1.15%
2023/01/04	0	0.00	1	31.55	31.41	-1	593	-0.17%
2023/01/03	2	31.07	7	31.40	31.50	-5	589	-0.85%
2022/12/30	0.1	31.28	2	31.23	31.17	-1.9	582	-0.33%
2022/12/29	2	30.88	1	31.00	30.96	1	585	0.17%
2022/12/28	2	30.90	2	31.15	31.15	0	597	0.00%
2022/12/27	1	31.08	5	31.20	31.08	-4	601	-0.66%
2022/12/26	1	30.54	2	30.80	30.74	-1	601	-0.17%
2022/12/23	5	30.51	3	30.67	30.61	2	598	0.33%
2022/12/22	1	30.83	3	30.90	30.82	-2	597	-0.33%
2022/12/21	1	30.61	0	0.00	30.66	1	598	0.17%
2022/12/20	4	30.88	0	0.00	30.63	4	594	0.67%
2022/12/19	6	31.37	1	31.74	31.18	5	587	0.85%
2022/12/16	1	31.58	2	31.64	31.55	-1	577	-0.17%
2022/12/15	2	31.38	1	31.62	31.45	1	580	0.17%
2022/12/14	1	31.41	0	0.00	31.65	1	584	0.17%
2022/12/13	2	31.46	1	31.82	31.47	1	585	0.17%
2022/12/12	2	31.60	5	31.56	31.58	-3	583	-0.51%
2022/12/09	1	31.54	3	31.77	31.75	-2	588	-0.34%
2022/12/08	0	0.00	1	31.67	31.60	-1	587	-0.17%
2022/12/06	1	31.54	10	31.54	31.55	-9	587	-1.53%
2022/12/05	5	31.21	18	31.30	31.42	-13	582	-2.23%
2022/12/02	5	30.64	1	31.00	30.51	4	565	0.71%
2022/12/01	3	30.91	6	31.14	30.80	-3	567	-0.53%
2022/11/30	1.1	30.32	2	30.48	30.36	-0.9	563	-0.16%
2022/11/29	0	0.00	12	29.89	30.26	-12	571	-2.10%
2022/11/28	7	29.06	4	29.01	29.08	3	563	0.53%
2022/11/25	3	29.57	102	29.49	29.67	-99	556	-17.78%	大賣/
2022/11/24	106	29.90	0	0.00	29.72	106	558	18.98%	大買/鉅額交易
2022/11/23	7	29.93	2	30.12	30.00	5	559	0.89%
2022/11/22	0	0.00	4	29.96	30.05	-4	564	-0.71%
2022/11/21	8	29.95	0	0.00	29.67	8	566	1.41%
2022/11/18	1	30.36	3	30.52	30.48	-2	556	-0.36%
2022/11/17	4	30.32	0	0.00	30.26	4	553	0.72%
2022/11/16	2	30.69	1	30.93	30.65	1	538	0.19%
2022/11/15	2	30.10	6	30.51	30.78	-4	529	-0.76%
2022/11/14	7	30.42	13	30.57	30.31	-6	524	-1.14%
2022/11/11	4	29.70	4	29.92	29.76	0	512	0.00%
2022/11/10	3	29.14	0	0.00	29.02	3	506	0.59%
2022/11/09	7	29.53	1	29.93	29.33	6	513	1.17%
2022/11/08	10	29.83	0	0.00	29.66	10	512	1.95%
2022/11/07	2	30.09	5	30.22	30.20	-3	516	-0.58%
2022/11/04	0	0.00	14	29.54	30.02	-14	525	-2.67%
2022/11/03	4	28.91	0	0.00	28.89	4	521	0.77%
2022/11/02	0	0.00	9	28.92	29.30	-9	517	-1.74%
2022/11/01	3	28.22	5	28.43	28.46	-2	519	-0.39%
2022/10/31	7.9	28.26	2	28.32	28.12	5.9	517	1.14%
2022/10/28	4	28.78	1	28.95	28.65	3	511	0.59%
2022/10/27	6	29.30	3	29.62	29.03	3	510	0.59%
2022/10/26	1	29.20	2	29.32	29.13	-1	512	-0.20%
2022/10/25	5	28.91	4	29.14	29.04	1	525	0.19%
2022/10/24	11	29.46	2	29.94	29.23	9	527	1.71%
2022/10/21	3	30.00	0	0.00	30.03	3	523	0.57%
2022/10/20	4	30.10	6	30.63	30.24	-2	522	-0.38%
2022/10/19	8	30.47	0	0.00	30.12	8	515	1.55%
2022/10/18	2	30.73	1	30.87	30.74	1	500	0.20%
2022/10/17	0	0.00	2	30.76	30.80	-2	503	-0.40%
2022/10/14	0	0.00	4	30.64	30.91	-4	505	-0.79%
2022/10/13	0	0.00	11	30.24	30.18	-11	590	-1.86%
2022/10/12	3	29.77	0	0.00	29.73	3	599	0.50%
2022/10/11	7	30.49	0	0.00	30.09	7	608	1.15%
2022/10/07	3	31.68	1	31.79	31.56	2	601	0.33%
2022/10/06	1	31.89	2	32.14	32.06	-1	600	-0.17%
2022/10/05	1	31.58	9	31.82	32.03	-8	596	-1.34%
2022/10/04	0	0.00	2	31.02	31.06	-2	586	-0.34%
2022/10/03	2	30.70	1	31.08	30.52	1	592	0.17%
2022/09/30	2.8	30.95	2	31.14	31.02	0.8	589	0.14%
2022/09/29	1	30.90	1	31.10	30.87	0	597	0.00%
2022/09/27	2	31.06	1	31.15	31.15	1	610	0.16%
2022/09/26	2	31.22	2	31.48	31.34	0	612	0.00%
2022/09/23	1	31.31	2	31.54	31.49	-1	620	-0.16%
2022/09/22	2	31.42	0	0.00	31.33	2	629	0.32%
2022/09/21	2	31.68	0	0.00	31.74	2	633	0.32%
2022/09/19	1	31.92	0	0.00	31.92	1	645	0.15%
2022/09/16	5	32.21	1	32.21	32.08	4	665	0.60%
2022/09/15	3	32.67	0	0.00	32.62	3	665	0.45%
2022/09/14	3	32.78	1	32.97	32.69	2	670	0.30%
2022/09/13	0	0.00	7	33.11	33.20	-7	679	-1.03%
2022/09/12	0	0.00	2	32.81	32.70	-2	684	-0.29%
2022/09/08	0	0.00	1	32.45	32.48	-1	683	-0.15%
2022/09/07	0	0.00	3	32.34	32.30	-3	691	-0.43%
2022/09/06	0	0.00	4	32.18	32.32	-4	711	-0.56%
2022/09/05	3	31.92	0	0.00	31.88	3	708	0.42%
2022/09/02	2	32.14	0	0.00	32.07	2	706	0.28%
2022/09/01	3	32.16	3	32.39	32.29	0	709	0.00%
2022/08/31	0.8	32.32	2	32.37	32.46	-1.2	710	-0.17%
2022/08/30	1	32.11	1	32.36	32.10	0	718	0.00%
2022/08/29	3	32.11	0	0.00	32.13	3	736	0.41%
2022/08/26	0	0.00	3	32.51	32.49	-3	742	-0.40%
2022/08/25	2	32.09	1	32.25	32.20	1	744	0.13%
2022/08/24	3	32.34	0	0.00	32.24	3	746	0.40%
2022/08/23	2	32.33	2	32.51	32.42	0	755	0.00%
2022/08/22	3	32.34	3	32.56	32.64	0	758	0.00%
2022/08/19	1	32.65	0	0.00	32.64	1	764	0.13%
2022/08/18	1	32.75	0	0.00	32.79	1	773	0.13%
2022/08/17	3	32.81	2	33.06	32.94	1	771	0.13%
2022/08/16	3	33.01	1	33.20	32.94	2	763	0.26%
2022/08/15	4	33.19	2	33.43	33.18	2	761	0.26%
2022/08/12	1	33.10	2	33.29	33.30	-1	769	-0.13%
2022/08/11	0	0.00	5	32.90	33.10	-5	775	-0.64%
2022/08/10	5	32.60	0	0.00	32.54	5	795	0.63%
2022/08/08	0	0.00	3	32.83	32.80	-3	807	-0.37%
2022/08/05	0	0.00	1	32.55	32.56	-1	803	-0.12%
2022/08/04	2	32.23	1	32.41	32.36	1	808	0.12%
2022/08/03	1	32.33	1	32.65	32.46	0	813	0.00%
2022/08/02	7	32.44	3	32.44	32.40	4	819	0.49%
2022/08/01	5	32.91	3	33.03	33.08	2	818	0.24%
2022/07/29	4.1	33.26	0	0.00	33.16	4.1	819	0.50%
2022/07/28	1	33.55	3	33.63	33.55	-2	819	-0.24%
2022/07/27	2	33.29	0	0.00	33.29	2	831	0.24%
2022/07/26	0	0.00	3	33.44	33.56	-3	837	-0.36%
2022/07/25	2	33.18	0	0.00	33.15	2	851	0.23%
2022/07/22	6	33.36	2	33.60	33.30	4	915	0.44%
2022/07/20	1	33.65	1	33.85	33.65	0	939	0.00%
2022/07/19	2	33.55	0	0.00	33.50	2	872	0.23%
2022/07/18	1	33.53	1	33.74	33.80	0	873	0.00%
2022/07/14	2	33.77	2	33.97	33.97	0	896	0.00%
2022/07/13	3	33.97	2	34.12	34.02	1	896	0.11%
2022/07/12	2	34.05	3	34.23	34.18	-1	907	-0.11%
2022/07/11	2	34.34	9	34.45	34.18	-7	908	-0.77%
2022/07/08	1	34.89	0	0.00	34.90	1	903	0.11%
2022/07/05	4	35.61	0	0.00	35.43	4	907	0.44%
2022/07/01	0	0.00	1	35.70	35.28	-1	896	-0.11%
2022/06/30	4.1	35.43	0	0.00	35.53	4.1	889	0.46%
2022/06/29	2	35.31	0	0.00	34.97	2	885	0.23%
2022/06/27	0	0.00	1	34.73	34.77	-1	888	-0.11%
2022/06/24	0	0.00	2	34.29	34.36	-2	882	-0.23%
2022/06/23	1	33.81	0	0.00	33.92	1	875	0.11%
2022/06/22	0	0.00	10	34.20	33.97	-10	879	-1.14%
2022/06/21	2	34.16	1	34.37	34.11	1	892	0.11%
2022/06/20	1	33.96	3	34.20	34.23	-2	891	-0.22%
2022/06/17	2	33.62	2	33.83	33.96	0	891	0.00%
2022/06/16	1	33.92	1	34.19	33.90	0	908	0.00%
2022/06/15	0	0.00	14	33.56	34.09	-14	913	-1.53%
2022/06/14	2	32.71	2	32.84	32.69	0	909	0.00%
2022/06/13	2	32.96	0	0.00	32.91	2	990	0.20%
2022/06/10	2	32.86	3	33.10	33.27	-1	1,021	-0.10%
2022/06/09	1	33.16	4	33.24	33.08	-3	1,037	-0.29%
2022/06/08	4	32.94	4	33.15	32.88	0	1,055	0.00%
2022/06/07	2	32.82	5	32.90	32.86	-3	1,080	-0.28%
2022/06/06	1	32.12	8	32.44	32.56	-7	1,075	-0.65%
2022/06/02	0	0.00	1	32.00	31.98	-1	1,077	-0.09%
2022/05/31	1.8	31.79	3	31.86	31.91	-1.2	1,091	-0.11%
2022/05/30	3	31.64	4	31.82	31.67	-1	1,090	-0.09%
2022/05/27	3	31.49	0	0.00	31.38	3	1,088	0.28%
2022/05/26	5	31.39	4	31.57	31.47	1	1,089	0.09%
2022/05/25	1	31.66	0	0.00	31.67	1	1,093	0.09%
2022/05/24	1	31.95	0	0.00	31.84	1	1,101	0.09%
2022/05/23	3	32.17	2	32.46	32.15	1	1,102	0.09%
2022/05/20	1	32.01	5	31.98	32.19	-4	1,109	-0.36%
2022/05/19	1	31.02	3	31.37	31.45	-2	1,101	-0.18%
2022/05/18	2	31.36	1	31.65	31.68	1	1,095	0.09%
2022/05/17	0	0.00	3	31.38	31.40	-3	1,074	-0.28%
2022/05/16	3	31.25	2	31.55	31.17	1	1,086	0.09%
2022/05/12	2	31.23	0	0.00	31.20	2	1,085	0.18%
2022/05/11	1	30.95	7	31.40	31.65	-6	1,087	-0.55%
2022/05/10	4	30.70	6	30.92	31.14	-2	1,087	-0.18%
2022/05/09	2	31.00	1	31.19	30.74	1	1,097	0.09%
2022/05/06	8	31.52	0	0.00	31.26	8	1,101	0.73%
2022/05/05	0	0.00	2	32.26	32.38	-2	1,111	-0.18%
2022/05/04	1	31.97	0	0.00	32.01	1	1,116	0.09%
2022/05/03	2	31.94	3	32.13	32.15	-1	1,106	-0.09%
2022/04/29	2.8	31.72	3	31.94	32.12	-0.2	1,110	-0.02%
2022/04/28	3	31.67	3	31.83	31.69	0	1,106	0.00%
2022/04/27	5	30.85	6	31.19	31.46	-1	1,053	-0.09%
2022/04/26	7	31.15	104	31.11	31.37	-97	1,093	-8.87%	大賣/
2022/04/25	109	32.10	3	32.11	31.89	106	1,086	9.76%	大買/鉅額交易
2022/04/22	2	32.64	1	32.72	32.73	1	1,092	0.09%
2022/04/21	11	33.17	2	33.17	33.06	9	1,094	0.82%
2022/04/20	4	33.77	1	33.86	33.61	3	1,092	0.27%
2022/04/19	1	34.06	1	34.25	34.09	0	1,078	0.00%
2022/04/18	3	34.12	0	0.00	34.15	3	1,081	0.28%
2022/04/15	1	34.35	7	34.44	34.53	-6	1,083	-0.55%
2022/04/14	1	34.15	6	34.29	34.34	-5	1,090	-0.46%
2022/04/13	1	33.93	1	34.10	34.06	0	1,104	0.00%
2022/04/12	2	33.58	4	33.84	34.14	-2	1,110	-0.18%
2022/04/11	7	33.83	2	34.04	33.65	5	1,125	0.44%
2022/04/08	2	34.03	5	34.24	34.47	-3	1,123	-0.27%
2022/04/07	7	34.14	5	34.40	34.03	2	1,122	0.18%
2022/04/06	5	34.02	5	34.22	34.37	0	1,138	0.00%
2022/04/01	3	33.92	10	34.19	34.38	-7	1,143	-0.61%
2022/03/31	0.1	33.99	6	33.92	33.97	-5.9	1,148	-0.51%
2022/03/30	0	0.00	2	33.64	33.80	-2	1,150	-0.17%
2022/03/29	2	33.39	0	0.00	33.53	2	1,155	0.17%
2022/03/28	4	33.13	5	33.34	33.53	-1	1,157	-0.09%
2022/03/25	3	33.76	1	33.98	33.58	2	1,151	0.17%
2022/03/24	1	33.70	9	33.80	33.80	-8	1,151	-0.69%
2022/03/23	3	33.88	2	34.09	34.00	1	1,143	0.09%
2022/03/22	1	33.76	5	33.88	33.98	-4	1,141	-0.35%
2022/03/21	3	33.58	4	33.73	33.53	-1	1,140	-0.09%
2022/03/18	7	33.38	2	33.46	33.46	5	1,126	0.44%
2022/03/17	6	33.86	14	34.06	33.90	-8	1,134	-0.71%
2022/03/16	10	31.92	10	32.20	32.96	0	1,128	0.00%
2022/03/15	20	32.85	4	32.95	32.58	16	1,062	1.51%
2022/03/14	4	33.91	7	34.11	33.96	-3	1,037	-0.29%
2022/03/11	11	33.83	2	33.98	33.75	9	1,025	0.88%
2022/03/10	2	34.50	5	34.56	34.45	-3	1,012	-0.30%
2022/03/09	14	34.44	2	34.71	33.85	12	985	1.22%
2022/03/08	9	34.81	3	34.83	34.74	6	975	0.62%
2022/03/07	3	35.33	0	0.00	35.22	3	960	0.31%
2022/03/04	5	35.73	2	35.87	35.70	3	951	0.32%
2022/03/03	2	36.07	0	0.00	36.04	2	940	0.21%
2022/03/02	1	36.08	0	0.00	36.17	1	943	0.11%
2022/03/01	0	0.00	4	36.21	36.18	-4	945	-0.42%
2022/02/25	4.1	35.91	5	36.04	35.83	-0.9	943	-0.10%
2022/02/24	6	35.71	2	35.86	35.70	4	939	0.43%
2022/02/23	0	0.00	4	35.93	36.03	-4	937	-0.43%
2022/02/22	7	35.73	0	0.00	35.68	7	934	0.75%
2022/02/21	1	36.13	0	0.00	36.19	1	938	0.11%
2022/02/18	2	36.06	2	36.26	36.27	0	936	0.00%
2022/02/17	1	36.12	3	36.26	36.18	-2	941	-0.21%
2022/02/16	2	36.04	7	36.05	36.05	-5	939	-0.53%
2022/02/15	1	35.55	2	35.72	35.66	-1	930	-0.11%
2022/02/14	9	35.74	1	35.78	35.64	8	940	0.85%
2022/02/11	3	36.11	7	36.23	36.12	-4	950	-0.42%
2022/02/10	0	0.00	1	36.07	36.00	-1	951	-0.11%
2022/02/09	0	0.00	11	35.82	36.02	-11	956	-1.15%
2022/02/08	11	35.37	2	35.36	35.40	9	942	0.95%
2022/02/07	11	35.60	7	35.71	35.72	4	937	0.43%
2022/01/26	7.1	35.90	2	36.13	35.85	5.1	916	0.55%
2022/01/25	5	36.35	0	0.00	36.21	5	920	0.54%
2022/01/24	0	0.00	2	36.68	36.69	-2	916	-0.22%
2022/01/21	4	36.66	1	36.78	36.57	3	910	0.33%
2022/01/20	0	0.00	11	36.66	36.84	-11	898	-1.22%
2022/01/19	1	36.21	2	36.37	36.22	-1	893	-0.11%
2022/01/18	3	36.07	8	36.17	36.25	-5	848	-0.59%
2022/01/17	2	35.68	2	35.84	35.79	0	846	0.00%
2022/01/14	7	36.00	1	36.03	35.88	6	829	0.72%
2022/01/13	4	36.51	2	36.80	36.36	2	833	0.24%
2022/01/11	3	36.43	3	36.61	36.48	0	834	0.00%
2022/01/10	1	36.34	1	36.52	36.59	0	842	0.00%
2022/01/07	0	0.00	2	36.49	36.54	-2	840	-0.24%
2022/01/06	4	36.23	2	36.35	36.34	2	836	0.24%
2022/01/05	4	36.61	3	36.81	36.53	1	828	0.12%
2022/01/04	8	36.69	4	36.78	36.75	4	843	0.47%
2022/01/03	2.1	36.98	103	36.94	36.94	-100.9	850	-11.86%	大賣/
2021/12/30	1	36.87	3	36.97	36.87	-2	861	-0.23%
2021/12/29	107	37.02	2	37.22	36.69	105	869	12.08%	大買/鉅額交易
2021/12/28	1	36.98	0	0.00	36.99	1	850	0.12%
2021/12/27	2	37.05	0	0.00	36.98	2	848	0.24%
2021/12/24	3	37.12	3	37.23	37.09	0	852	0.00%
2021/12/23	1	36.95	0	0.00	37.00	1	863	0.12%
2021/12/22	1	37.06	1	37.27	36.93	0	867	0.00%
2021/12/21	3	36.89	1	37.10	37.09	2	867	0.23%
2021/12/20	3	37.11	1	37.34	37.11	2	874	0.23%
2021/12/17	2	37.56	1	37.84	37.44	1	884	0.11%
2021/12/16	1	37.56	0	0.00	37.74	1	878	0.11%
2021/12/15	1	37.82	0	0.00	37.73	1	882	0.11%
2021/12/14	1	38.03	0	0.00	38.02	1	892	0.11%
2021/12/09	4	37.85	0	0.00	38.45	4	883	0.45%
2021/12/08	0	0.00	5	37.39	37.51	-5	880	-0.57%
2021/12/07	2	37.02	0	0.00	37.15	2	883	0.23%
2021/12/06	1	37.07	9	37.06	37.08	-8	881	-0.91%
2021/12/03	1	36.52	2	36.69	36.74	-1	885	-0.11%
2021/12/02	1	36.56	2	36.55	36.52	-1	887	-0.11%
2021/12/01	0	0.00	1	36.37	36.30	-1	892	-0.11%
2021/11/30	3.1	36.39	1	36.62	36.33	2.1	902	0.23%
2021/11/26	4	36.58	0	0.00	36.56	4	942	0.42%
2021/11/25	1	36.76	1	36.92	36.80	0	952	0.00%
2021/11/24	2	36.74	0	0.00	36.81	2	956	0.21%
2021/11/23	1	36.91	2	36.98	36.91	-1	956	-0.10%
2021/11/22	1	36.78	5	36.76	36.78	-4	959	-0.42%
2021/11/19	4	36.30	3	36.48	36.40	1	967	0.10%
2021/11/18	4	36.45	2	36.57	36.57	2	990	0.20%
2021/11/17	1	36.63	0	0.00	36.68	1	982	0.10%
2021/11/16	2	36.76	2	36.93	36.71	0	1,006	0.00%
2021/11/15	2	36.71	1	36.95	36.69	1	1,007	0.10%
2021/11/12	2	36.74	3	36.88	36.79	-1	1,034	-0.10%
2021/11/11	0	0.00	9	36.38	36.61	-9	1,040	-0.86%
2021/11/10	5	35.93	0	0.00	35.92	5	1,043	0.48%
2021/11/09	7	36.43	1	36.78	36.39	6	1,031	0.58%
2021/11/08	3	36.52	1	36.70	36.70	2	1,025	0.20%
2021/11/05	1	36.73	2	36.73	36.73	-1	1,028	-0.10%
2021/11/04	0	0.00	3	36.66	36.66	-3	1,031	-0.29%
2021/11/03	3	36.46	1	36.68	36.38	2	1,034	0.19%
2021/11/02	5	36.72	0	0.00	36.45	5	1,033	0.48%
2021/11/01	2	36.82	3	37.02	37.03	-1	1,030	-0.10%
2021/10/29	0.1	37.00	0	0.00	37.02	0.1	1,041	0.01%
2021/10/28	1	37.00	0	0.00	36.96	1	1,057	0.09%
2021/10/27	4	37.25	0	0.00	37.12	4	1,077	0.37%
2021/10/25	1	37.55	0	0.00	37.55	1	1,097	0.09%
2021/10/22	0	0.00	1	37.49	37.65	-1	1,132	-0.09%
2021/10/21	1	37.26	2	37.37	37.24	-1	1,147	-0.09%
2021/10/20	1	37.11	1	37.29	37.09	0	1,166	0.00%
2021/10/19	0	0.00	7	37.01	37.13	-7	1,160	-0.60%
2021/10/18	8	36.80	0	0.00	36.68	8	1,170	0.68%
2021/10/15	1	37.07	1	37.24	37.22	0	1,180	0.00%
2021/10/14	1	37.23	1	37.45	37.22	0	1,169	0.00%
2021/10/13	0	0.00	2	37.17	37.21	-2	1,168	-0.17%
2021/10/12	2	37.00	3	37.11	36.97	-1	1,168	-0.09%
2021/10/08	1	36.85	8	36.79	36.94	-7	1,150	-0.61%
2021/10/07	0	0.00	7	36.04	36.23	-7	1,133	-0.62%
2021/10/06	2	35.36	2	35.55	35.55	0	1,124	0.00%
2021/10/05	2	35.41	1	35.49	35.62	1	1,133	0.09%
2021/10/04	1	35.55	1	35.74	35.75	0	1,146	0.00%
2021/10/01	3	35.83	0	0.00	35.62	3	1,151	0.26%
2021/09/30	0.1	36.15	1	36.22	36.20	-0.9	1,154	-0.08%
2021/09/29	6	35.95	4	36.04	36.12	2	1,157	0.17%
2021/09/28	0	0.00	4	36.40	36.43	-4	1,158	-0.35%
2021/09/27	8	36.17	6	36.39	36.19	2	1,165	0.17%
2021/09/24	3	36.22	3	36.39	36.25	0	1,186	0.00%
2021/09/23	3	36.27	4	36.40	36.21	-1	1,180	-0.08%
2021/09/22	3	35.58	5	35.88	36.09	-2	1,187	-0.17%
2021/09/17	5	36.02	3	36.16	36.14	2	1,186	0.17%
2021/09/16	7	36.32	3	36.58	36.34	4	1,183	0.34%
2021/09/15	8	36.62	1	36.71	36.43	7	1,183	0.59%
2021/09/14	4	37.16	3	37.38	37.16	1	1,183	0.08%
2021/09/13	5	37.28	1	37.30	37.30	4	1,186	0.34%
2021/09/10	1	37.29	6	37.32	37.44	-5	1,191	-0.42%
2021/09/09	1	36.87	5	36.99	36.92	-4	1,198	-0.33%
2021/09/08	3	37.03	4.1	37.15	36.98	-1.1	1,206	-0.09%
2021/09/07	1	36.54	3.1	36.83	37.01	-2.1	1,248	-0.17%
2021/09/06	2	36.65	5	36.75	36.69	-3	1,278	-0.23%
2021/09/03	4	36.47	3	36.65	36.43	1	1,278	0.08%
2021/09/02	0	0.00	1	36.58	36.45	-1	1,286	-0.08%
2021/09/01	6	35.88	15	36.07	36.32	-9	1,277	-0.70%
2021/08/31	5.1	35.54	1	35.56	35.52	4.1	1,259	0.33%
2021/08/30	5	35.77	2	35.90	35.91	3	1,257	0.24%
2021/08/27	3	35.83	3	36.02	35.94	0	1,277	0.00%
2021/08/26	7	35.92	1	36.40	35.94	6	1,287	0.47%
2021/08/25	1	36.13	1	36.30	36.24	0	1,293	0.00%
2021/08/24	1	36.03	5	36.00	36.18	-4	1,288	-0.31%
2021/08/23	0	0.00	6	35.46	35.58	-6	1,284	-0.47%
2021/08/20	8.1	35.33	0	0.00	34.99	8.1	1,306	0.62%
2021/08/19	3.1	35.93	1	35.93	35.87	2.1	1,307	0.16%
2021/08/18	3	35.97	5	36.19	36.29	-2	1,345	-0.15%
2021/08/17	5	36.31	1	36.69	36.07	4	1,333	0.30%
2021/08/16	1	36.35	3	36.61	36.54	-2	1,330	-0.15%
2021/08/13	3	36.40	2	36.61	36.40	1	1,328	0.08%
2021/08/12	1	36.53	0	0.00	36.53	1	1,335	0.07%
2021/08/11	2	36.70	4	36.80	36.72	-2	1,358	-0.15%
2021/08/10	1	36.20	2	36.32	36.38	-1	1,357	-0.07%
2021/08/09	1	36.02	6	36.28	36.48	-5	1,384	-0.36%
2021/08/06	4	36.05	0	0.00	36.00	4	1,390	0.29%
2021/08/05	3	36.16	3	36.34	36.37	0	1,394	0.00%
2021/08/04	2	36.26	2	36.45	36.31	0	1,396	0.00%
2021/08/03	3	36.16	4	36.36	36.36	-1	1,405	-0.07%
2021/08/02	3	35.31	13	35.90	36.20	-10	1,420	-0.70%
2021/07/30	4.1	35.48	2	35.68	35.38	2.1	1,402	0.15%
2021/07/29	3	35.74	7	35.91	35.77	-4	1,401	-0.29%
2021/07/28	10	35.16	6	35.25	35.14	4	1,398	0.29%
2021/07/27	4	36.32	4	36.49	36.25	0	1,370	0.00%
2021/07/26	19	37.05	0	0.00	36.23	19	1,360	1.40%
2021/07/23	3	37.89	0	0.00	37.84	3	1,341	0.22%
2021/07/22	0	0.00	2	38.14	38.11	-2	1,351	-0.15%
2021/07/21	2	37.88	3	37.97	37.93	-1	1,364	-0.07%
2021/07/20	0	0.00	1	37.72	37.65	-1	1,372	-0.07%
2021/07/19	4	37.48	2	37.58	37.74	2	1,391	0.14%
2021/07/16	1	37.78	1	37.97	37.88	0	1,395	0.00%
2021/07/15	0	0.00	3	37.69	37.87	-3	1,414	-0.21%
2021/07/14	5	37.53	1	37.53	37.58	4	1,420	0.28%
2021/07/13	1	37.91	1	38.10	37.85	0	1,427	0.00%
2021/07/12	11	37.65	8	37.85	37.89	3	1,438	0.21%
2021/07/09	7	37.41	3	37.46	37.49	4	1,441	0.28%
2021/07/08	3	37.72	1	37.96	37.74	2	1,436	0.14%
2021/07/07	1	37.90	7	37.88	37.90	-6	1,447	-0.41%
2021/07/06	4	37.55	5	37.71	37.66	-1	1,455	-0.07%
2021/07/05	3	37.52	7	37.60	37.46	-4	1,450	-0.28%
2021/07/02	8	37.91	4	38.09	37.70	4	1,448	0.28%
2021/07/01	2	38.13	0	0.00	38.50	2	1,449	0.14%
2021/06/30	0.1	38.36	0	0.00	38.40	0.1	1,456	0.01%
2021/06/25	0	0.00	1	38.26	38.65	-1	1,476	-0.07%
2021/06/23	1	38.02	6	38.03	38.00	-5	1,492	-0.33%
2021/06/22	0	0.00	5	37.77	37.78	-5	1,497	-0.33%
2021/06/21	6	37.47	7	37.66	37.46	-1	1,503	-0.07%
2021/06/18	6	37.61	1	37.60	37.60	5	1,504	0.33%
2021/06/17	7	37.90	5	37.89	37.83	2	1,499	0.13%
2021/06/16	4	38.07	3	38.09	37.96	1	1,522	0.07%
2021/06/15	1	38.21	0	0.00	38.30	1	1,483	0.07%
2021/06/10	1	39.38	1	39.55	39.56	0	1,486	0.00%
2021/06/09	0	0.00	1	39.14	39.12	-1	1,489	-0.07%
2021/06/01	1	39.40	0	0.00	39.53	1	1,578	0.06%
2021/05/31	0.1	39.60	0	0.00	39.52	0.1	1,583	0.01%
2021/05/26	0.5	39.70	0	0.00	39.60	0.5	1,587	0.03%
2021/05/25	0.5	39.00	0	0.00	39.26	0.5	1,556	0.03%
2021/05/24	0	0.00	1	37.82	38.04	-1	1,563	-0.06%
2021/05/19	1	38.40	0	0.00	38.20	1	1,594	0.06%
2021/05/13	0	0.00	1	37.20	37.15	-1	1,649	-0.06%
2021/05/12	0	0.00	3	37.71	37.51	-3	1,659	-0.18%
2021/05/11	1	36.85	14	37.21	37.42	-13	1,663	-0.78%
2021/05/10	10	37.16	0	0.00	36.97	10	1,667	0.60%
2021/05/07	1	37.55	2	37.68	37.55	-1	1,660	-0.06%
2021/05/06	5	37.63	4	37.84	37.52	1	1,679	0.06%
2021/05/05	2	37.38	4	37.54	37.50	-2	1,680	-0.12%
2021/05/04	0	0.00	2	37.39	37.33	-2	1,700	-0.12%
2021/05/03	6	37.49	0	0.00	37.35	6	1,706	0.35%
2021/04/29	2.1	37.78	6	37.83	37.89	-3.9	1,708	-0.23%
2021/04/28	1	37.33	2	37.53	37.47	-1	1,719	-0.06%
2021/04/27	6	37.57	0	0.00	37.48	6	1,734	0.35%
2021/04/26	1	38.04	1	38.24	38.05	0	1,731	0.00%
2021/04/23	1	37.99	1	38.17	37.99	0	1,727	0.00%
2021/04/22	1	37.95	1	38.19	37.93	0	1,736	0.00%
2021/04/21	1	37.77	1	37.91	38.08	0	1,753	0.00%
2021/04/20	1	38.13	1	38.02	38.21	0	1,757	0.00%
2021/04/19	1	37.30	2	37.45	37.87	-1	1,772	-0.06%
2021/04/16	2	37.22	2	37.43	37.38	0	1,774	0.00%
2021/04/15	2	37.21	0	0.00	37.14	2	1,790	0.11%
2021/04/14	0	0.00	1	37.70	37.52	-1	1,805	-0.06%
2021/03/31	0.1	38.14	0	0.00	38.11	0.1	1,900	0.01%
2021/03/25	0	0.00	2	37.55	37.70	-2	1,896	-0.11%
2021/03/10	1	38.00	0	0.00	38.00	1	1,919	0.05%
2021/02/26	2.1	39.86	0	0.00	39.92	2.1	1,888	0.11%
2021/02/25	2	40.80	0	0.00	40.85	2	1,863	0.11%
2021/02/24	1	41.50	0	0.00	40.57	1	1,888	0.05%
2021/02/23	1	41.50	0	0.00	41.77	1	1,877	0.05%
2021/02/22	1	42.00	0	0.00	42.05	1	1,874	0.05%
2021/02/19	1	42.27	1.1	42.11	42.26	-0.1	1,903	-0.01%
2021/02/17	3	42.64	5	42.44	43.09	-2	1,903	-0.11%
2021/02/05	0	0.00	9	40.45	40.29	-9	1,873	-0.48%
2021/01/29	0	0.00	1.1	39.49	39.49	-1.1	1,939	-0.06%
2021/01/27	0.1	40.50	0	0.00	40.60	0.1	1,959	0.01%
2021/01/26	0	0.00	5	41.01	40.59	-5	1,969	-0.25%
2021/01/21	0	0.00	10	40.83	41.07	-10	2,011	-0.50%
2021/01/20	0	0.00	5	40.49	40.30	-5	2,009	-0.25%
2021/01/19	1	40.66	15	40.69	40.70	-14	1,996	-0.70%
2020/12/31	0.1	38.15	0	0.00	38.31	0.1	1,993	0.01%
2020/12/07	0	0.00	1	37.77	37.60	-1	2,384	-0.04%
2020/12/04	0	0.00	10	37.68	37.73	-10	2,402	-0.42%
2020/12/02	0	0.00	2	38.00	38.11	-2	2,453	-0.08%
2020/11/30	0	0.00	2	37.44	37.62	-2	2,446	-0.08%
2020/11/25	1	37.15	0	0.00	36.94	1	2,503	0.04%
2020/11/24	0	0.00	1	37.37	37.15	-1	2,512	-0.04%
2020/11/12	0	0.00	1	36.41	36.22	-1	2,577	-0.04%
2020/11/02	0.1	34.30	0	0.00	34.38	0.1	2,741	0.00%
2020/09/30	0.1	34.07	0	0.00	34.12	0.1	3,333	0.00%
2020/09/07	0	0.00	3	35.20	35.24	-3	3,448	-0.09%
2020/09/03	0	0.00	1	35.84	35.85	-1	3,436	-0.03%
2020/09/02	0	0.00	1	35.79	35.87	-1	3,438	-0.03%
2020/08/31	0	0.00	0.7	35.50	36.00	-0.7	3,428	-0.02%
2020/08/10	0	0.00	1	34.13	34.52	-1	3,169	-0.03%
2020/08/06	0	0.00	1	34.35	34.40	-1	3,061	-0.03%
2020/07/31	0.1	33.36	0	0.00	33.61	0.1	2,966	0.00%
2020/07/28	0	0.00	2	33.10	32.88	-2	2,994	-0.07%
2020/07/27	1	32.65	0	0.00	32.79	1	2,991	0.03%
2020/07/22	0	0.00	11	34.58	34.39	-11	2,910	-0.38%
2020/07/17	1	32.85	0	0.00	32.86	1	2,825	0.04%
2020/07/16	2	33.78	0	0.00	33.43	2	2,799	0.07%
2020/07/13	0	0.00	6	35.03	35.30	-6	2,721	-0.22%
2020/07/09	0	0.00	1	35.17	35.42	-1	2,639	-0.04%
2020/07/07	0	0.00	16	34.54	34.84	-16	2,425	-0.66%
2020/07/06	0	0.00	11.3	33.15	33.69	-11.3	2,318	-0.49%
2020/07/02	0	0.00	1	30.85	31.10	-1	2,114	-0.05%
2020/06/30	0.1	29.62	3	29.85	29.96	-2.9	2,037	-0.14%
2020/06/29	3	29.69	0	0.00	29.61	3	2,039	0.15%
2020/06/24	0	0.00	4	29.83	29.90	-4	2,094	-0.19%
2020/06/23	4	29.55	11	29.68	29.73	-7	2,083	-0.34%
2020/06/22	1	29.72	5	29.73	29.74	-4	2,082	-0.19%
2020/06/19	0	0.00	4	29.42	29.52	-4	2,070	-0.19%
2020/06/18	0.6	29.13	0	0.00	29.28	0.6	2,066	0.03%
2020/06/17	1	29.09	0	0.00	29.09	1	2,063	0.05%
2020/06/16	0	0.00	2	29.07	29.19	-2	2,104	-0.10%
2020/06/15	2	28.90	0	0.00	28.85	2	2,139	0.09%
2020/06/12	1	28.83	2	29.03	29.12	-1	2,147	-0.05%
2020/06/11	3	29.38	0	0.00	29.23	3	2,163	0.14%
2020/06/10	2	29.55	0	0.00	29.51	2	2,179	0.09%
2020/06/09	0	0.00	4	29.63	29.69	-4	2,230	-0.18%
2020/06/08	13	29.49	4	29.55	29.41	9	2,291	0.39%
2020/06/05	4	29.15	2	29.20	29.19	2	2,282	0.09%
2020/06/04	5	29.22	0	0.00	29.20	5	2,318	0.22%
2020/06/03	4	29.49	3	29.63	29.45	1	2,307	0.04%
2020/06/01	0	0.00	8	28.95	29.18	-8	2,385	-0.34%
2020/05/29	2.1	28.39	3	28.49	28.41	-0.9	2,378	-0.04%
2020/05/28	4	28.36	2	28.55	28.39	2	2,397	0.08%
2020/05/27	2	28.47	0	0.00	28.40	2	2,498	0.08%
2020/05/26	0	0.00	1	28.53	28.46	-1	2,515	-0.04%
2020/05/25	1	28.19	2	28.34	28.30	-1	2,551	-0.04%
2020/05/22	8.3	28.55	0	0.00	28.33	8.3	2,623	0.32%
2020/05/20	1	29.16	0	0.00	29.24	1	2,771	0.04%
2020/05/12	1	29.08	2	29.20	29.15	-1	2,857	-0.03%
2020/05/11	3	29.31	0	0.00	29.24	3	2,873	0.10%
2020/05/08	0.6	29.21	2	29.05	29.39	-1.4	2,900	-0.05%
2020/05/07	0	0.00	5	28.93	28.89	-5	2,949	-0.17%
2020/05/06	0	0.00	10	28.32	28.83	-10	2,958	-0.34%
2020/05/05	3	27.76	0	0.00	27.79	3	2,950	0.10%
2020/05/04	7	27.99	1	28.26	27.78	6	2,978	0.20%
2020/04/30	0.1	29.08	3	29.05	29.08	-2.9	3,003	-0.10%
2020/04/29	2	28.64	2	28.80	28.72	0	3,058	0.00%
2020/04/28	6	28.47	6	28.64	28.76	0	3,074	0.00%
2020/04/27	1	28.56	3	28.72	28.75	-2	3,155	-0.06%
2020/04/24	4.6	28.47	0	0.00	28.43	4.6	3,176	0.14%
2020/04/23	1	28.61	5	28.68	28.69	-4	3,195	-0.13%
2020/04/21	3	28.40	0	0.00	28.32	3	3,215	0.09%
2020/04/20	1	28.63	1	28.77	28.77	0	3,207	0.00%
2020/04/17	0	0.00	2	28.76	28.85	-2	3,205	-0.06%
2020/04/16	1	28.40	2	28.49	28.42	-1	3,185	-0.03%
2020/04/15	5	28.51	1	28.65	28.47	4	3,156	0.13%
2020/04/14	0	0.00	5	28.47	28.53	-5	3,112	-0.16%
2020/04/13	3	28.27	1	28.21	28.21	2	3,114	0.06%
2020/04/10	2.6	28.52	1	28.67	28.45	1.6	3,122	0.05%
2020/04/08	1	28.41	0	0.00	28.52	1	3,169	0.03%
2020/04/07	3	28.55	1	28.64	28.52	2	3,165	0.06%
2020/04/06	0	0.00	2	28.24	28.28	-2	3,170	-0.06%
2020/04/01	3	27.85	4	28.03	28.00	-1	3,166	-0.03%
2020/03/31	3.1	27.95	1	28.11	27.94	2.1	3,149	0.07%
2020/03/30	7	27.57	5	27.74	27.89	2	3,133	0.06%
2020/03/27	1	28.27	1	28.41	28.24	0	3,073	0.00%
2020/03/26	1	27.81	3	27.96	28.11	-2	3,089	-0.06%
2020/03/25	2	28.09	4	28.09	28.10	-2	3,075	-0.07%
2020/03/24	4	27.37	6	27.43	27.24	-2	3,073	-0.07%
2020/03/23	4	26.89	1	26.96	26.80	3	3,080	0.10%
2020/03/20	4.6	27.40	2	27.50	27.46	2.6	3,104	0.08%
2020/03/19	7	27.11	3	27.12	26.75	4	3,057	0.13%
2020/03/18	4	28.37	5	28.50	28.22	-1	3,032	-0.03%
2020/03/17	5	27.97	2	28.27	28.35	3	3,014	0.10%
2020/03/16	1	28.95	0	0.00	28.88	1	2,987	0.03%
2020/03/13	1	28.72	0	0.00	29.65	1	2,960	0.03%
2020/03/03	0	0.00	23	31.00	30.79	-23	2,690	-0.85%
2020/02/27	0.1	30.51	0	0.00	30.70	0.1	2,613	0.00%
2020/02/24	0	0.00	3	30.98	31.09	-3	2,501	-0.12%
2020/02/21	0.5	31.03	1	31.26	31.36	-0.5	2,497	-0.02%
2020/02/19	1	30.77	1	30.65	30.77	0	2,362	0.00%
2020/02/18	6	30.47	6	30.43	30.47	0	2,327	0.00%
2020/02/14	0	0.00	1	30.04	30.12	-1	2,287	-0.04%
2020/02/13	1	29.94	3	30.17	29.94	-2	2,282	-0.09%
2020/02/12	0	0.00	2	29.97	30.06	-2	2,274	-0.09%
2020/02/11	0	0.00	1	29.72	29.98	-1	2,257	-0.04%
2020/02/10	1	29.40	1	29.48	29.56	0	2,225	0.00%
2020/02/07	1	29.22	2	29.44	29.41	-1	2,173	-0.05%
2020/02/06	1	29.20	2	29.39	29.49	-1	2,183	-0.05%
2020/02/05	2	29.00	3	29.16	29.09	-1	2,158	-0.05%
2020/02/04	1	28.65	14	28.68	28.74	-13	2,121	-0.61%
2020/02/03	4	28.18	2	28.40	28.32	2	2,066	0.10%
2020/01/31	2.1	28.71	2	28.84	28.74	0.1	2,014	0.01%
2020/01/30	11	28.75	0	0.00	28.60	11	2,001	0.55%
2020/01/17	0.5	31.80	0	0.00	31.99	0.5	1,918	0.03%
2020/01/07	0	0.00	2	32.14	32.08	-2	1,898	-0.11%
2020/01/03	0.5	32.00	0	0.00	32.08	0.5	1,885	0.03%
2020/01/02	0	0.00	10	32.22	32.13	-10	1,872	-0.53%
2019/12/31	0.1	31.57	0	0.00	31.59	0.1	1,857	0.01%
2019/12/27	0	0.00	1	31.43	31.45	-1	1,853	-0.05%
2019/12/26	0	0.00	2	31.11	31.12	-2	1,849	-0.11%
2019/12/25	0	0.00	1	30.99	31.00	-1	1,837	-0.05%
2019/12/24	2	30.86	0	0.00	30.96	2	1,857	0.11%
2019/12/23	0	0.00	2	31.31	31.07	-2	1,861	-0.11%
2019/12/20	0.5	31.30	0	0.00	31.40	0.5	1,832	0.03%
2019/12/19	0	0.00	2	31.32	31.30	-2	1,830	-0.11%
2019/12/17	2	31.43	0	0.00	31.69	2	1,837	0.11%
2019/12/13	0	0.00	2	30.92	31.13	-2	1,870	-0.11%
2019/12/12	1	30.67	0	0.00	30.64	1	1,879	0.05%
2019/12/09	0	0.00	100	30.67	30.61	-100	1,925	-5.19%
2019/12/06	0.7	30.50	1	30.49	30.55	-0.3	1,941	-0.02%
2019/12/05	100	30.29	0	0.00	30.32	100	1,953	5.12%
2019/12/03	1	30.19	1	30.32	30.27	0	2,061	0.00%
2019/12/02	0	0.00	2	30.40	30.32	-2	2,080	-0.10%
2019/11/29	2.1	30.39	1	30.56	30.19	1.1	2,087	0.05%
2019/11/28	2	30.68	0	0.00	30.62	2	2,067	0.10%
2019/11/27	0	0.00	1	30.80	30.76	-1	2,072	-0.05%
2019/11/26	1	30.78	3	30.82	30.79	-2	2,053	-0.10%
2019/11/25	0	0.00	2	30.68	30.67	-2	2,052	-0.10%
2019/11/22	2.5	30.55	0	0.00	30.60	2.5	2,055	0.12%
2019/11/13	1	30.88	0	0.00	30.83	1	2,039	0.05%
2019/11/08	0.5	31.42	0	0.00	31.62	0.5	2,044	0.02%
2019/11/04	0	0.00	2	31.32	31.33	-2	2,084	-0.10%
2019/11/01	0.1	30.68	0	0.00	30.96	0.1	2,106	0.01%
2019/10/29	0	0.00	5	31.03	30.90	-5	2,145	-0.23%
2019/10/28	0	0.00	1	30.83	31.00	-1	2,135	-0.05%
2019/10/25	1	30.45	0	0.00	30.62	1	2,130	0.05%
2019/10/22	0	0.00	5	30.68	30.58	-5	2,143	-0.23%
2019/10/18	0.6	30.85	0	0.00	30.87	0.6	2,159	0.03%
2019/10/14	0	0.00	2	31.66	31.48	-2	2,127	-0.09%
2019/10/08	1	30.52	0	0.00	30.76	1	2,129	0.05%
2019/10/04	0.6	30.37	0	0.00	30.37	0.6	2,135	0.03%
2019/10/01	3.1	30.64	0	0.00	30.67	3.1	2,197	0.14%
2019/09/20	0.6	31.31	0	0.00	31.49	0.6	2,318	0.03%
2019/09/16	0	0.00	2	31.94	31.94	-2	2,315	-0.09%
2019/09/09	1	31.89	0	0.00	31.89	1	2,386	0.04%
2019/09/06	0.5	31.50	0	0.00	31.67	0.5	2,370	0.02%
2019/08/30	0.1	30.66	0	0.00	30.76	0.1	2,376	0.01%
2019/08/27	5	30.98	1	30.98	30.85	4	2,388	0.17%
2019/08/23	0.5	31.00	1	31.00	31.12	-0.5	2,380	-0.02%
2019/08/06	0.6	29.99	2	29.94	29.98	-1.4	2,724	-0.05%
2019/08/02	0.5	31.04	0	0.00	31.05	0.5	2,794	0.02%
2019/07/31	0.1	31.81	0	0.00	31.99	0.1	2,849	0.00%
2019/07/25	0	0.00	2	31.95	31.98	-2	2,968	-0.07%
2019/07/19	0.5	31.54	0	0.00	31.74	0.5	3,039	0.02%
2019/07/12	10	31.70	0	0.00	31.75	10	3,200	0.31%
2019/07/08	1	31.75	0	0.00	31.69	1	3,375	0.03%
2019/07/05	0.5	32.21	0	0.00	32.40	0.5	3,397	0.01%
2019/07/03	0	0.00	1	32.54	32.44	-1	3,420	-0.03%
2019/07/02	0	0.00	1	32.58	32.55	-1	3,537	-0.03%
2019/07/01	0	0.00	0.3	32.47	32.66	-0.3	3,593	-0.01%
2019/06/28	0.1	31.72	0	0.00	31.77	0.1	3,594	0.00%
2019/06/27	1	31.80	0	0.00	31.88	1	3,684	0.03%
2019/06/21	0.5	31.69	5	32.07	31.89	-4.5	3,710	-0.12%
2019/06/20	0	0.00	1	31.76	31.77	-1	3,723	-0.03%
2019/06/17	0	0.00	4	30.61	30.63	-4	3,908	-0.10%
2019/06/12	0	0.00	2	30.75	30.66	-2	4,158	-0.05%
2019/06/06	0.6	29.65	0	0.00	29.84	0.6	4,299	0.01%
2019/05/31	0.1	30.24	0	0.00	30.34	0.1	4,751	0.00%
2019/05/28	0	0.00	6	30.24	30.49	-6	5,000	-0.12%
2019/05/23	0	0.00	7	29.87	29.86	-7	5,327	-0.13%
2019/05/20	1	29.85	0	0.00	29.64	1	5,461	0.02%
2019/05/17	1.5	30.35	0	0.00	30.13	1.5	5,517	0.03%
2019/05/15	0	0.00	2	30.18	30.36	-2	5,574	-0.04%
2019/05/14	0	0.00	1	30.00	30.05	-1	5,599	-0.02%
2019/05/13	0.5	29.85	0	0.00	29.87	0.5	5,557	0.01%
2019/05/09	0.7	29.88	0	0.00	29.88	0.7	5,501	0.01%
2019/05/07	1.5	30.74	3	30.91	30.49	-1.5	5,443	-0.03%
2019/05/06	4.2	30.94	5	30.53	30.43	-0.9	5,458	-0.02%
2019/05/02	1	32.49	0	0.00	32.48	1	5,357	0.02%
2019/04/30	0.1	32.48	0	0.00	32.59	0.1	5,387	0.00%
2019/04/29	4	32.55	0	0.00	32.79	4	5,402	0.07%
2019/04/26	1	32.48	0	0.00	32.64	1	5,401	0.02%
2019/04/23	0	0.00	1	33.40	33.35	-1	5,381	-0.02%
2019/04/22	1.5	33.32	0	0.00	33.37	1.5	5,361	0.03%
2019/04/17	0	0.00	3	33.92	33.89	-3	5,298	-0.06%
2019/04/16	0	0.00	40	33.08	33.65	-40	5,237	-0.76%
2019/04/11	0	0.00	1	33.08	33.18	-1	5,169	-0.02%
2019/04/10	0	0.00	1	33.45	33.49	-1	5,136	-0.02%
2019/04/09	0	0.00	6	33.56	33.57	-6	5,120	-0.12%
2019/04/08	0	0.00	10	33.30	33.16	-10	5,086	-0.20%
2019/04/03	0.5	32.80	5	32.81	32.80	-4.5	4,974	-0.09%
2019/04/01	0	0.00	6	32.47	32.70	-6	4,921	-0.12%
2019/03/29	0.1	31.68	5	31.47	31.68	-4.9	4,822	-0.10%
2019/03/28	0	0.00	5	30.88	30.84	-5	4,817	-0.10%
2019/03/22	0.5	31.52	2	31.48	31.60	-1.5	4,807	-0.03%
2019/03/18	0	0.00	1	31.56	31.65	-1	4,397	-0.02%
2019/03/12	0	0.00	2	31.30	31.48	-2	4,253	-0.05%
2019/03/08	0.5	30.68	3	30.87	30.77	-2.5	4,123	-0.06%
2019/03/07	0	0.00	13	31.81	31.63	-13	3,981	-0.33%
2019/03/05	1	31.64	1	31.67	31.72	0	3,758	0.00%
2019/02/27	0.1	31.10	4	31.33	31.46	-3.9	3,545	-0.11%
2019/02/26	3	31.28	0	0.00	31.31	3	3,484	0.09%
2019/02/25	1	30.51	12	29.90	30.81	-11	3,295	-0.33%
2019/02/18	0	0.00	9	28.40	28.52	-9	3,050	-0.30%
2019/02/15	1.6	27.96	1	28.12	27.93	0.6	2,996	0.02%
2019/02/14	5	28.30	10	28.25	28.35	-5	2,976	-0.17%
2019/02/13	0	0.00	4	27.94	28.13	-4	2,917	-0.14%
2019/02/12	1	27.58	2	27.70	27.72	-1	2,851	-0.04%
2019/02/11	0	0.00	7	27.47	27.59	-7	2,826	-0.25%
2019/01/30	0.7	27.00	36	27.07	27.12	-35.3	2,803	-1.26%
2019/01/29	3	26.87	2	26.97	27.03	1	2,791	0.04%
2019/01/28	2	27.13	2	27.24	27.07	0	2,797	0.00%
2019/01/25	0	0.00	8	26.97	27.11	-8	2,844	-0.28%
2019/01/24	1	26.57	12	26.54	26.74	-11	2,837	-0.39%
2019/01/22	2	26.68	0	0.00	26.56	2	2,894	0.07%
2019/01/21	1	26.88	2	26.98	26.85	-1	2,920	-0.03%
2019/01/18	2.6	26.58	2.6	26.66	26.68	0	2,935	0.00%
2019/01/17	1	26.39	4	26.54	26.51	-3	2,966	-0.10%
2019/01/16	0	0.00	4	26.42	26.43	-4	2,977	-0.13%
2019/01/15	0	0.00	5	26.30	26.33	-5	2,997	-0.17%
2019/01/14	2	26.10	3	26.13	26.02	-1	3,110	-0.03%
2019/01/11	2	26.02	6	26.16	26.14	-4	3,178	-0.13%
2019/01/10	4	25.85	2	25.98	25.96	2	3,248	0.06%
2019/01/09	2	26.04	10	25.99	26.10	-8	3,295	-0.24%
2019/01/08	1	25.56	1	25.68	25.54	0	3,290	0.00%
2019/01/07	6	25.73	3	25.65	25.58	3	3,302	0.09%
2019/01/04	1.7	25.11	10	25.24	25.39	-8.3	3,320	-0.25%
2019/01/03	1	24.92	0	0.00	24.94	1	3,371	0.03%
2019/01/02	3	25.10	0	0.00	24.94	3	3,384	0.09%
2018/12/28	1	25.23	1	25.35	25.23	0	3,404	0.00%
2018/12/27	4	25.25	2	25.34	25.17	2	3,411	0.06%
2018/12/26	0	0.00	2	25.20	25.03	-2	3,406	-0.06%
2018/12/25	4.2	24.95	2	24.95	24.96	2.2	3,389	0.06%
2018/12/24	0	0.00	2	25.22	25.30	-2	3,360	-0.06%
2018/12/22	2	25.10	0	0.00	25.10	2	3,345	0.06%
2018/12/21	1.6	25.36	0	0.00	25.32	1.6	3,361	0.05%
2018/12/20	7.2	25.70	0	0.00	25.50	7.2	3,357	0.21%
2018/12/19	2.2	26.12	1	26.28	26.02	1.2	3,368	0.03%
2018/12/18	3	26.24	1	26.41	26.16	2	3,351	0.06%
2018/12/17	3	26.40	2	26.52	26.53	1	3,374	0.03%
2018/12/14	5	26.68	0	0.00	26.64	5	3,367	0.15%
2018/12/13	0	0.00	7	26.86	26.90	-7	3,426	-0.20%
2018/12/12	1	26.42	2	26.54	26.53	-1	3,433	-0.03%
2018/12/10	3	26.30	1	26.44	26.23	2	3,454	0.06%
2018/12/06	3	26.84	0	0.00	26.67	3	3,469	0.09%
2018/12/05	1	26.93	2	27.11	27.14	-1	3,463	-0.03%
2018/12/03	3	26.93	7	27.06	27.11	-4	3,473	-0.12%
2018/11/30	4	26.19	2	26.26	26.17	2	3,420	0.06%
2018/11/29	1	26.40	1	26.60	26.33	0	3,430	0.00%
2018/11/28	1	26.16	1	26.32	26.36	0	3,429	0.00%
2018/11/27	1	26.21	1	26.31	26.26	0	3,449	0.00%
2018/11/26	3	26.29	3	26.42	26.31	0	3,459	0.00%
2018/11/23	2	26.57	0	0.00	26.39	2	3,456	0.06%
2018/11/22	1	26.71	1	26.83	26.67	0	3,458	0.00%
2018/11/21	3	26.62	3	26.73	26.67	0	3,471	0.00%
2018/11/20	3	26.94	1	27.18	26.82	2	3,469	0.06%
2018/11/19	2	27.05	1	27.18	27.10	1	3,438	0.03%
2018/11/16	2	26.93	4	27.05	27.03	-2	3,441	-0.06%
2018/11/15	1	26.72	1	26.85	26.83	0	3,409	0.00%
2018/11/14	11	26.84	2	26.97	26.79	9	3,435	0.26%
2018/11/13	4	26.27	5	26.55	26.84	-1	3,438	-0.03%
2018/11/12	1	26.32	2	26.49	26.48	-1	3,461	-0.03%
2018/11/09	6.8	26.57	1	26.54	26.39	5.8	3,515	0.16%
2018/11/08	4	26.94	1	27.05	26.93	3	3,547	0.08%
2018/11/07	3	27.03	4	27.10	27.05	-1	3,562	-0.03%
2018/11/06	8	26.87	1	27.19	26.85	7	3,597	0.19%
2018/11/05	14	27.01	1	27.21	27.01	13	3,591	0.36%
2018/11/02	15	27.01	8.2	27.22	27.18	6.8	3,603	0.19%
2018/11/01	0	0.00	3	26.69	26.76	-3	3,565	-0.08%
2018/10/31	14	26.19	3	26.29	26.35	11	3,625	0.30%
2018/10/30	3	25.81	5	26.05	26.30	-2	3,654	-0.05%
2018/10/29	8	26.21	5	26.31	25.99	3	3,695	0.08%
2018/10/26	6	26.64	6	26.85	26.48	0	3,713	0.00%
2018/10/25	5	26.23	5	26.41	26.25	0	3,689	0.00%
2018/10/24	2	26.86	4	26.98	26.88	-2	3,668	-0.05%
2018/10/23	5	27.02	1	27.29	26.86	4	3,666	0.11%
2018/10/22	1	26.85	22	26.76	27.35	-21	3,649	-0.58%
2018/10/19	5	25.60	5	25.70	25.80	0	3,544	0.00%
2018/10/18	4	25.77	2	25.95	25.64	2	3,482	0.06%
2018/10/17	7	26.10	2	26.35	25.79	5	3,480	0.14%
2018/10/16	4	26.20	2	26.39	26.24	2	3,473	0.06%
2018/10/15	4	26.41	2	26.52	26.25	2	3,481	0.06%
2018/10/12	3.6	26.18	8	26.31	26.47	-4.4	3,484	-0.13%
2018/10/11	7.1	26.48	16	26.31	26.19	-8.9	3,469	-0.26%
2018/10/09	5	27.27	5	27.42	27.37	0	3,403	0.00%
2018/10/08	3	27.56	4	27.62	27.57	-1	3,404	-0.03%
2018/10/05	1	27.36	0	0.00	27.30	1	3,377	0.03%
2018/10/04	5	27.56	0	0.00	27.53	5	3,385	0.15%
2018/10/03	1	27.81	1	27.94	27.81	0	3,403	0.00%
2018/10/02	7	28.10	0	0.00	27.93	7	3,438	0.20%
2018/10/01	2	28.36	0	0.00	28.41	2	3,453	0.06%
2018/09/28	7	28.37	2	28.39	28.48	5	3,508	0.14%
2018/09/27	4	28.36	2	28.41	28.30	2	3,523	0.06%
2018/09/26	0	0.00	16	28.52	28.59	-16	3,535	-0.45%
2018/09/25	1	28.05	5	28.12	28.05	-4	3,564	-0.11%
2018/09/21	1	27.60	109	27.99	28.20	-108	3,575	-3.02%	大賣/鉅額交易
2018/09/20	1	27.52	0	0.00	27.53	1	3,566	0.03%
2018/09/19	0	0.00	17	27.45	27.60	-17	3,599	-0.47%
2018/09/18	3	26.68	3	26.86	26.87	0	3,585	0.00%
2018/09/17	1	26.90	0	0.00	26.82	1	3,662	0.03%
2018/09/14	1	26.95	105	27.13	27.05	-104	3,666	-2.84%	大賣/鉅額交易
2018/09/13	3	26.72	3	26.87	26.70	0	3,684	0.00%
2018/09/12	111	26.63	0	0.00	26.58	111	3,682	3.01%	大買/鉅額交易
2018/09/11	1	26.86	0	0.00	26.83	1	3,785	0.03%
2018/09/10	4	26.99	1	27.22	26.99	3	3,861	0.08%
2018/09/07	6	27.12	5	27.29	27.22	1	3,854	0.03%
2018/09/06	2	27.26	0	0.00	27.20	2	3,842	0.05%
2018/09/05	1	27.46	0	0.00	27.50	1	3,842	0.03%
2018/09/04	1	27.44	4	27.56	27.65	-3	3,837	-0.08%
2018/09/03	5	27.40	0	0.00	27.27	5	3,830	0.13%
2018/08/31	4	27.43	4	27.60	27.70	0	3,842	0.00%
2018/08/30	2	27.79	0	0.00	27.70	2	3,843	0.05%
2018/08/29	1	27.97	0	0.00	27.97	1	3,840	0.03%
2018/08/28	2	28.04	2	28.14	28.01	0	3,847	0.00%
2018/08/27	5	27.90	8	27.69	27.96	-3	3,843	-0.08%
2018/08/24	1	27.11	1	27.26	27.29	0	3,835	0.00%
2018/08/23	3	27.16	3	27.32	27.25	0	3,859	0.00%
2018/08/22	2	27.16	1	27.26	27.20	1	3,890	0.03%
2018/08/21	0	0.00	19	27.19	27.35	-19	3,919	-0.48%
2018/08/20	5	26.58	1	26.78	26.60	4	3,917	0.10%
2018/08/17	7	26.77	1	27.09	26.72	6	3,931	0.15%
2018/08/16	7	26.60	5	26.84	27.02	2	3,911	0.05%
2018/08/15	4	27.04	0	0.00	26.94	4	3,876	0.10%
2018/08/14	4	27.38	4	27.65	27.36	0	3,849	0.00%
2018/08/13	6	27.41	1	27.29	27.34	5	3,904	0.13%
2018/08/10	3	27.82	2	28.03	27.70	1	3,856	0.03%
2018/08/09	16	27.73	9	27.66	27.89	7	3,861	0.18%
2018/08/08	1	27.51	4	27.65	27.51	-3	3,874	-0.08%
2018/08/07	4	27.10	5	27.27	27.28	-1	3,861	-0.03%
2018/08/06	10.1	27.22	6	27.40	27.24	4.1	3,812	0.11%
2018/08/03	5	27.42	4	27.58	27.48	1	3,776	0.03%
2018/08/02	39	27.65	1	28.05	27.48	38	3,721	1.02%
2018/08/01	4	28.78	3	28.95	28.62	1	3,680	0.03%
2018/07/31	2	28.59	1	28.72	28.67	1	3,722	0.03%
2018/07/30	2	28.64	1	28.77	28.70	1	3,718	0.03%
2018/07/27	2	28.72	1	28.83	28.73	1	3,698	0.03%
2018/07/26	2	28.94	0	0.00	28.84	2	3,680	0.05%
2018/07/25	1	29.15	1	29.31	29.13	0	3,686	0.00%
2018/07/24	16	29.12	4.1	29.03	29.13	11.9	3,682	0.32%
2018/07/23	0	0.00	5	28.44	28.66	-5	3,640	-0.14%
2018/07/20	4	27.75	8	27.84	28.07	-4	3,650	-0.11%
2018/07/19	2	28.09	0	0.00	27.98	2	3,644	0.05%
2018/07/18	0	0.00	1	28.31	28.16	-1	3,679	-0.03%
2018/07/17	2	28.19	0	0.00	28.16	2	3,688	0.05%
2018/07/16	3	28.39	1	28.49	28.27	2	3,713	0.05%
2018/07/13	1	28.50	2	28.64	28.60	-1	3,740	-0.03%
2018/07/12	4	28.39	3	28.24	28.56	1	3,893	0.03%
2018/07/11	4	27.84	2	27.91	27.89	2	3,935	0.05%
2018/07/10	2	28.31	2	28.48	28.30	0	3,989	0.00%
2018/07/09	0	0.00	6	28.03	28.24	-6	3,999	-0.15%
2018/07/06	6	27.46	8	27.55	27.79	-2	3,991	-0.05%
2018/07/05	15	27.66	4	27.77	27.48	11	4,000	0.27%
2018/07/04	3.1	27.63	6	27.73	27.70	-2.9	4,011	-0.07%
2018/07/03	17	27.41	5	27.34	27.46	12	4,048	0.30%
2018/07/02	5	28.25	0	0.00	27.98	5	4,017	0.12%
2018/06/29	6	28.36	2	28.47	28.54	4	4,024	0.10%
2018/06/28	107	28.37	5	28.35	28.30	102	4,002	2.55%	大買/鉅額交易
2018/06/27	3	28.76	0	0.00	28.39	3	4,004	0.07%
2018/06/26	9	29.11	6	29.11	29.01	3	4,049	0.07%
2018/06/25	2	29.83	1	30.00	29.76	1	4,010	0.02%
2018/06/22	19	29.84	3	29.88	29.90	16	4,053	0.39%
2018/06/21	3	30.13	7	30.17	30.09	-4	4,125	-0.10%
2018/06/20	10	29.86	3	29.87	30.02	7	4,231	0.17%
2018/06/19	13	30.49	3	30.71	30.29	10	4,201	0.24%
2018/06/15	1	31.03	1	31.19	31.05	0	4,179	0.00%
2018/06/14	4	31.10	3	31.28	31.09	1	4,223	0.02%
2018/06/13	1	31.17	0	0.00	31.17	1	4,255	0.02%
2018/06/12	0	0.00	3	31.17	31.24	-3	4,279	-0.07%
2018/06/11	0	0.00	1	31.01	30.95	-1	4,299	-0.02%
2018/06/08	6	31.09	0	0.00	30.95	6	4,298	0.14%
2018/06/07	2	31.50	0	0.00	31.44	2	4,291	0.05%
2018/06/06	0	0.00	1	31.39	31.37	-1	4,337	-0.02%
2018/06/05	0	0.00	2	31.25	31.29	-2	4,332	-0.05%
2018/06/04	5	31.12	2	31.09	31.18	3	4,332	0.07%
2018/06/01	4	31.00	2	31.21	30.88	2	4,340	0.05%
2018/05/31	1	30.86	3	30.96	31.20	-2	4,340	-0.05%
2018/05/30	8	30.80	2	30.81	30.85	6	4,347	0.14%
2018/05/29	3	31.30	0	0.00	31.27	3	4,315	0.07%
2018/05/28	6	31.58	1	31.54	31.55	5	4,310	0.12%
2018/05/25	1	31.46	1	31.60	31.59	0	4,298	0.00%
2018/05/24	2	31.65	0	0.00	31.61	2	4,277	0.05%
2018/05/22	1	32.11	0	0.00	32.08	1	4,319	0.02%
2018/05/11	2	31.91	0	0.00	31.88	2	4,843	0.04%
2018/05/10	0	0.00	2	31.90	31.83	-2	4,924	-0.04%
2018/05/09	2	31.70	0	0.00	31.76	2	4,919	0.04%
2018/05/08	1	31.37	1	31.38	31.76	0	4,919	0.00%
2018/05/07	1	30.90	3	31.12	31.26	-2	4,924	-0.04%
2018/05/04	1	30.92	3	30.97	30.91	-2	4,902	-0.04%
2018/05/02	4	30.85	1	31.04	30.83	3	4,961	0.06%
2018/04/30	0	0.00	4	30.99	31.10	-4	5,028	-0.08%
2018/04/27	6	30.69	0	0.00	30.64	6	5,065	0.12%
2018/04/26	2	31.16	5	31.06	31.03	-3	5,023	-0.06%
2018/04/24	0	0.00	4	31.08	31.50	-4	5,025	-0.08%
2018/04/23	2	30.74	2	30.91	30.81	0	5,127	0.00%
2018/04/20	4	30.97	0	0.00	30.82	4	5,115	0.08%
2018/04/19	2	31.16	6	31.05	31.26	-4	5,111	-0.08%
2018/04/18	8	30.87	1	31.26	30.65	7	5,082	0.14%
2018/04/17	2	31.10	2	31.29	31.03	0	4,925	0.00%
2018/04/16	4	31.31	0	0.00	31.21	4	4,909	0.08%
2018/04/11	5	31.87	0	0.00	32.01	5	4,859	0.10%
2018/04/10	0	0.00	1	31.52	31.50	-1	4,828	-0.02%
2018/04/09	1	31.37	3	31.40	31.34	-2	4,827	-0.04%
2018/04/03	3	31.26	0	0.00	31.18	3	4,794	0.06%
2018/04/02	5	31.59	0	0.00	31.59	5	4,760	0.11%
2018/03/30	0	0.00	4	31.56	31.62	-4	4,851	-0.08%
2018/03/29	4	30.88	2	30.91	31.17	2	4,901	0.04%
2018/03/28	4	31.24	0	0.00	31.20	4	4,884	0.08%
2018/03/27	2	31.65	2	31.68	31.69	0	4,916	0.00%
2018/03/26	2	31.18	6	31.26	31.11	-4	4,954	-0.08%
2018/03/23	1	31.27	0	0.00	31.26	1	4,914	0.02%
2018/03/22	9	32.54	0	0.00	32.29	9	4,812	0.19%
2018/03/21	12	32.94	0	0.00	32.89	12	4,767	0.25%
2018/03/20	2	32.64	1	32.62	32.68	1	4,704	0.02%
2018/03/07	0	0.00	1	33.10	32.60	-1	4,608	-0.02%
2018/03/02	1	32.33	0	0.00	32.41	1	4,638	0.02%
2018/02/09	1	31.40	0	0.00	31.10	1	5,082	0.02%
2018/02/08	8	33.27	35	32.95	32.95	-27	5,000	-0.54%
2018/02/07	0	0.00	30	35.07	34.25	-30	4,974	-0.60%
2018/02/06	4	34.60	0	0.00	34.35	4	4,932	0.08%
2018/02/05	2	34.95	0	0.00	35.13	2	4,828	0.04%
2018/01/31	2	34.85	0	0.00	34.76	2	4,733	0.04%
2018/01/30	0	0.00	1	34.93	34.81	-1	4,782	-0.02%
2018/01/29	2	35.36	0	0.00	35.40	2	4,733	0.04%
2018/01/24	0	0.00	12	35.18	35.35	-12	4,743	-0.25%
2018/01/18	1	34.45	0	0.00	34.55	1	4,743	0.02%
2018/01/17	0	0.00	14	34.31	34.42	-14	4,726	-0.30%
2018/01/16	1	34.19	0	0.00	34.20	1	4,588	0.02%
2018/01/15	3	33.97	1	33.95	34.20	2	4,578	0.04%
2018/01/12	1	33.62	0	0.00	33.63	1	4,578	0.02%
2018/01/11	1	33.39	0	0.00	33.30	1	4,594	0.02%
2018/01/10	2	33.41	0	0.00	33.22	2	4,699	0.04%
2018/01/08	1	33.10	30	33.10	33.19	-29	4,676	-0.62%
2018/01/05	1	32.97	0	0.00	33.06	1	4,641	0.02%
2018/01/04	2	32.93	1	32.91	32.87	1	4,641	0.02%
2018/01/03	2	32.87	0	0.00	32.85	2	4,646	0.04%
2018/01/02	2	32.50	0	0.00	32.55	2	4,619	0.04%