敬鵬 (2355)-新光-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
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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	40.35	5.3	40.27	40.25	0.7	6,837	0.01%
2024/04/25	0	40.40	1	40.15	40.20	-1	6,857	-0.01%
2024/04/24	5	40.96	4	41.02	41.10	1	6,902	0.01%
2024/04/22	22.8	40.71	76	39.96	39.50	-53.2	6,992	-0.76%
2024/04/19	0.1	41.05	8	40.85	41.05	-7.9	6,989	-0.11%
2024/04/18	3	41.83	3	41.77	41.75	0	6,988	0.00%
2024/04/17	2.2	41.49	3	41.65	41.50	-0.9	7,020	-0.01%
2024/04/16	4.4	41.44	52.1	41.33	41.25	-47.6	7,030	-0.68%
2024/04/15	9.2	42.89	4	43.08	42.65	5.2	6,996	0.07%
2024/04/12	16.1	44.02	48	43.91	44.10	-31.9	6,961	-0.46%
2024/04/11	57.2	43.88	75	44.25	43.60	-17.8	6,959	-0.26%
2024/04/10	30.3	47.64	11	47.09	46.80	19.3	6,852	0.28%
2024/04/09	3	47.58	4	47.60	47.65	-1	6,889	-0.01%
2024/04/08	23	48.01	17	47.63	47.45	6	6,901	0.09%
2024/04/03	20.2	47.61	12	47.86	47.70	8.2	6,914	0.12%
2024/04/02	27	47.49	13.1	47.17	47.35	14	6,891	0.20%
2024/04/01	10.1	47.63	10.4	47.21	47.55	-0.3	6,970	0.00%
2024/03/29	4	46.03	14	46.00	46.10	-10	6,988	-0.14%
2024/03/28	6	46.72	6	46.90	46.45	0	7,042	0.00%
2024/03/27	7	46.20	20	46.07	46.45	-13	7,265	-0.18%
2024/03/26	2	47.43	37	46.48	46.85	-35	7,320	-0.48%
2024/03/25	18	47.71	4	47.93	47.35	14	7,341	0.19%
2024/03/22	33	47.36	8	47.34	47.30	25	7,469	0.34%
2024/03/21	4	46.98	4	47.13	47.20	0	7,598	0.00%
2024/03/20	17.3	47.64	14.4	47.57	47.15	2.9	7,699	0.04%
2024/03/19	41.7	47.45	21.1	47.53	47.70	20.6	7,774	0.26%
2024/03/18	10	45.98	8	46.14	46.50	2	7,825	0.03%
2024/03/15	5	45.45	37	45.20	45.50	-32	7,922	-0.40%
2024/03/14	8	45.85	8	45.69	45.65	0	8,084	0.00%
2024/03/13	12.7	45.84	28	45.40	45.45	-15.3	8,346	-0.18%
2024/03/12	11.1	47.68	16	47.59	46.80	-4.9	8,887	-0.06%
2024/03/11	8	46.82	2.2	46.80	46.90	5.8	9,852	0.06%
2024/03/08	33.1	46.38	39	46.38	46.25	-5.9	10,342	-0.06%
2024/03/07	41.4	48.12	20	48.54	46.90	21.4	11,429	0.19%
2024/03/06	42.8	48.01	21.6	48.23	48.35	21.2	11,790	0.18%
2024/03/05	63.5	48.77	89.1	48.60	48.20	-25.6	11,802	-0.22%
2024/03/04	48.6	50.88	19.5	51.04	50.20	29.1	11,705	0.25%
2024/03/01	42.5	51.50	168	51.58	51.00	-125.5	11,795	-1.06%	大賣/鉅額交易
2024/02/29	183.1	52.34	41	52.83	52.30	142	11,842	1.20%	大買/鉅額交易
2024/02/27	52.1	52.50	104.2	51.80	51.60	-52.1	11,936	-0.44%	大賣/
2024/02/26	93.1	52.35	118.5	52.30	52.30	-25.4	11,994	-0.21%	大賣/
2024/02/23	86.6	51.37	61	50.63	50.50	25.6	12,209	0.21%
2024/02/22	56	51.22	73	51.39	51.70	-17	12,938	-0.13%
2024/02/21	34.2	51.49	9	51.35	50.80	25.2	13,896	0.18%
2024/02/20	62.3	51.45	116.1	51.31	51.10	-53.7	14,376	-0.37%	大賣/
2024/02/19	197.3	52.45	129	52.45	52.00	68.3	14,854	0.46%	大買/大賣/
2024/02/16	120.5	49.96	73.5	50.22	51.40	47	14,325	0.33%	大買/
2024/02/15	42	46.73	80	46.62	46.80	-38	14,148	-0.27%
2024/02/05	17	44.81	11	44.98	45.20	6	14,059	0.04%
2024/02/02	36	45.40	30	45.72	45.50	6	14,031	0.04%
2024/02/01	17.5	45.46	29	45.41	45.00	-11.5	13,974	-0.08%
2024/01/31	115.2	44.97	20	44.85	44.75	95.2	13,959	0.68%	大買/
2024/01/30	23	45.31	13	45.39	45.50	10	13,979	0.07%
2024/01/29	70.2	44.92	34	45.33	44.60	36.2	13,899	0.26%
2024/01/26	21	43.69	6.1	43.72	43.75	14.9	13,771	0.11%
2024/01/25	6	43.69	2	43.65	43.25	4	13,765	0.03%
2024/01/24	3	44.65	16	44.55	44.00	-13	13,743	-0.09%
2024/01/23	10.2	44.44	6	44.63	44.35	4.1	13,745	0.03%
2024/01/22	14.4	43.61	2	43.30	43.70	12.4	13,685	0.09%
2024/01/19	17.2	43.12	10.2	43.00	43.10	6.9	13,681	0.05%
2024/01/18	17	42.76	19.1	43.19	42.95	-2.1	13,714	-0.02%
2024/01/17	17.3	43.62	1	43.30	43.35	16.3	13,713	0.12%
2024/01/16	4.1	44.12	2	44.35	44.70	2.1	13,685	0.02%
2024/01/15	11.3	44.55	3	44.60	44.40	8.3	13,656	0.06%
2024/01/12	6.1	44.48	3	44.53	44.20	3.1	13,669	0.02%
2024/01/11	8.4	44.77	7	44.84	45.00	1.4	13,674	0.01%
2024/01/10	2.5	45.71	0	0.00	45.30	2.5	13,737	0.02%
2024/01/09	6	46.02	2	45.88	45.85	4	13,815	0.03%
2024/01/08	7.4	46.67	2	46.55	46.40	5.4	13,847	0.04%
2024/01/05	4	47.03	7	47.36	46.90	-3	13,924	-0.02%
2024/01/04	14.1	48.00	11	47.89	47.65	3.1	13,902	0.02%
2024/01/03	18	48.83	9	48.73	48.70	9	13,911	0.06%
2024/01/02	11	50.17	13.2	50.53	49.80	-2.2	13,883	-0.02%
2023/12/29	6.2	50.02	7	50.36	50.30	-0.8	13,958	-0.01%
2023/12/28	9.1	49.88	0	0.00	49.60	9.1	13,946	0.06%
2023/12/27	34	50.62	25	50.55	50.40	9	14,070	0.06%
2023/12/26	4	49.61	7	49.73	49.85	-3	14,362	-0.02%
2023/12/25	6.6	49.01	12	49.08	49.05	-5.4	14,370	-0.04%
2023/12/22	43.4	50.25	29	50.06	49.70	14.4	14,455	0.10%
2023/12/21	4	49.55	0.1	49.53	49.60	3.9	14,389	0.03%
2023/12/20	16.1	49.40	6	49.53	49.10	10.1	14,551	0.07%
2023/12/19	67.1	49.39	1,080	48.63	49.55	-1,012.9	14,524	-6.97%	大賣/鉅額交易
2023/12/18	24.3	49.94	66.2	49.68	49.50	-42	14,412	-0.29%
2023/12/15	166.5	52.31	17.1	51.51	51.10	149.4	14,355	1.04%	大買/鉅額交易
2023/12/14	78.6	53.06	62	52.69	52.30	16.6	14,397	0.12%
2023/12/13	56	53.56	49.1	53.25	53.00	6.9	14,460	0.05%
2023/12/12	50.3	53.04	19	52.93	53.00	31.3	14,353	0.22%
2023/12/11	21	53.42	23.1	53.50	53.20	-2	14,348	-0.01%
2023/12/08	73.3	54.52	112.2	54.60	54.10	-38.9	14,584	-0.27%	大賣/
2023/12/07	110.9	55.14	140.5	54.49	54.10	-29.6	14,450	-0.21%	大買/大賣/
2023/12/06	395.3	55.98	363.6	56.11	55.10	31.7	13,994	0.23%	大買/大賣/
2023/12/05	96.2	53.08	203	52.87	53.20	-106.8	12,995	-0.82%	大賣/鉅額交易
2023/12/04	347.7	53.63	211	54.20	54.60	136.6	12,527	1.09%	大買/大賣/鉅額交易
2023/12/01	97	50.51	102.6	50.86	51.20	-5.6	11,455	-0.05%	大賣/
2023/11/30	305	49.11	37.5	49.35	48.90	267.5	11,019	2.43%	大買/鉅額交易
2023/11/29	206	48.96	25.1	49.15	48.85	180.9	10,944	1.65%	大買/鉅額交易
2023/11/28	175	49.24	16.5	49.12	49.55	158.6	10,975	1.44%	大買/鉅額交易
2023/11/27	56.6	48.79	105.7	48.50	48.05	-49.2	11,017	-0.45%	大賣/
2023/11/24	62.4	49.90	57.4	49.83	49.80	5.1	11,266	0.04%
2023/11/22	81.3	50.34	110.8	50.15	50.90	-29.5	11,012	-0.27%	大賣/
2023/11/21	208.5	51.74	216.6	51.44	51.00	-8.1	10,722	-0.08%	大買/大賣/
2023/11/20	181.1	49.14	205.6	49.55	51.30	-24.5	10,020	-0.24%	大買/大賣/
2023/11/17	56.1	45.36	170.7	46.11	46.65	-114.6	9,205	-1.24%	大賣/鉅額交易
2023/11/16	101.4	42.21	185.7	42.53	42.45	-84.3	8,739	-0.96%	大買/大賣/
2023/11/15	65.2	38.99	40	39.10	39.00	25.2	8,096	0.31%
2023/11/14	61.1	38.85	96.5	38.39	39.00	-35.4	8,106	-0.44%
2023/11/13	3	37.27	4	37.26	37.10	-1	8,076	-0.01%
2023/11/10	3	36.45	22.1	36.23	36.45	-19.1	8,103	-0.24%
2023/11/09	11	36.06	5	36.00	36.05	6	8,170	0.07%
2023/11/08	8	36.62	3	36.58	36.60	5	8,222	0.06%
2023/11/07	43	37.10	24	37.12	37.15	19	8,319	0.23%
2023/11/06	3	36.35	2	36.35	36.35	1	8,251	0.01%
2023/11/03	0	0.00	41	35.49	35.80	-41	8,240	-0.50%
2023/11/02	4	35.66	5	35.70	35.60	-1	8,242	-0.01%
2023/11/01	13	35.07	3	35.02	35.20	10	8,244	0.12%
2023/10/31	4	35.05	21	35.09	34.75	-17	8,240	-0.21%
2023/10/30	2.1	35.99	1	35.50	35.60	1.1	8,228	0.01%
2023/10/27	36	35.95	2	35.85	35.85	34	8,241	0.41%
2023/10/26	16.2	35.98	13	36.06	35.85	3.2	8,244	0.04%
2023/10/25	7	36.35	1	36.75	36.05	6	8,220	0.07%
2023/10/24	37	35.17	38	35.60	35.65	-1	8,229	-0.01%
2023/10/23	3.3	34.86	1.7	35.03	34.60	1.6	8,273	0.02%
2023/10/20	12.5	34.67	1.3	34.74	34.70	11.2	8,301	0.13%
2023/10/19	5.1	35.35	4	35.36	35.20	1.1	8,277	0.01%
2023/10/18	31.7	36.31	100	36.26	35.75	-68.3	8,250	-0.83%
2023/10/17	49.6	37.33	27.2	37.24	36.95	22.4	8,149	0.27%
2023/10/16	19.3	37.99	117	37.94	38.00	-97.7	8,081	-1.21%	大賣/
2023/10/13	68.4	39.40	106	38.84	38.65	-37.6	8,077	-0.47%	大賣/
2023/10/12	63.2	40.10	21	39.89	39.80	42.2	8,106	0.52%
2023/10/11	191.5	40.65	30.2	40.14	39.70	161.3	8,162	1.98%	大買/鉅額交易
2023/10/06	219	40.32	15	40.62	40.20	204	8,090	2.52%	大買/鉅額交易
2023/10/05	88	41.39	82	40.51	40.35	6	8,033	0.08%
2023/10/04	40.2	40.65	122.6	40.54	40.60	-82.4	7,932	-1.04%	大賣/
2023/10/03	50.1	41.64	111.5	41.33	41.25	-61.5	7,881	-0.78%	大賣/
2023/10/02	191.2	41.80	167.1	42.06	42.50	24.1	7,728	0.31%	大買/大賣/
2023/09/28	25	39.31	48	39.29	39.25	-23	7,412	-0.31%
2023/09/27	115.1	39.07	115.1	39.14	39.25	0	7,357	0.00%	大買/大賣/
2023/09/26	129	40.34	36.2	40.25	39.95	92.8	7,193	1.29%	大買/
2023/09/25	140.5	40.08	122.2	40.09	40.40	18.3	7,002	0.26%	大買/大賣/
2023/09/22	43	38.82	24.1	39.06	38.90	18.9	6,750	0.28%
2023/09/21	19	38.75	20.7	38.88	38.80	-1.7	6,693	-0.03%
2023/09/20	68.8	39.22	43	39.16	38.75	25.7	6,610	0.39%
2023/09/19	157	39.65	53	39.23	38.95	104	6,505	1.60%	大買/鉅額交易
2023/09/18	67	39.60	82	39.76	39.50	-15	6,313	-0.24%
2023/09/15	31.3	39.11	53	38.95	38.70	-21.8	6,107	-0.36%
2023/09/14	23	38.80	81	38.92	39.00	-58	6,023	-0.96%
2023/09/13	148.3	39.28	74.3	39.07	38.10	74	5,870	1.26%	大買/
2023/09/12	124	38.17	309	38.47	38.45	-185	5,420	-3.41%	大買/大賣/鉅額交易
2023/09/11	61.2	37.63	45	37.52	37.65	16.2	5,251	0.31%
2023/09/08	37	39.37	14	39.20	39.10	23	5,073	0.45%
2023/09/07	13.1	38.94	42	38.99	39.15	-29	5,003	-0.58%
2023/09/06	41.1	39.20	46.6	39.47	39.65	-5.5	4,912	-0.11%
2023/09/05	29	38.80	90	38.60	38.75	-61	4,783	-1.28%
2023/09/04	97.1	37.91	30	38.17	38.20	67.1	4,690	1.43%
2023/09/01	180.2	38.66	111.9	38.43	37.90	68.3	4,600	1.48%	大買/大賣/
2023/08/31	75.5	39.34	76.9	39.25	39.30	-1.4	4,441	-0.03%
2023/08/30	133.8	38.97	140.1	39.20	39.25	-6.4	4,190	-0.15%	大買/大賣/
2023/08/29	25.1	37.23	24	37.32	37.40	1.1	3,748	0.03%
2023/08/28	31	37.34	21.2	37.44	37.10	9.8	3,635	0.27%
2023/08/25	52.3	37.85	97	37.94	37.95	-44.7	3,477	-1.28%
2023/08/24	99.6	37.59	120.2	37.59	36.60	-20.6	3,256	-0.63%	大賣/
2023/08/23	72.2	37.15	84.3	37.08	37.35	-12.1	3,061	-0.39%
2023/08/22	31.5	36.06	100	35.99	36.25	-68.5	2,767	-2.48%
2023/08/21	18	34.81	19	34.62	35.00	-1	2,605	-0.04%
2023/08/18	132.2	35.45	26	34.95	34.70	106.2	2,518	4.22%	大買/鉅額交易
2023/08/17	37.1	34.68	36.1	34.50	35.70	1	2,361	0.04%
2023/08/16	2.1	33.72	0	0.00	34.40	2.1	2,184	0.10%
2023/08/15	12	34.34	2	34.30	34.30	10	2,097	0.48%
2023/08/14	22.4	34.29	9	34.04	34.30	13.4	2,005	0.67%
2023/08/11	25	34.30	21	34.06	34.50	4	1,924	0.21%
2023/08/10	10.3	32.71	0	0.00	32.70	10.3	1,788	0.58%
2023/08/09	3	33.55	2	33.53	33.60	1	1,758	0.06%
2023/08/08	2	33.48	4	33.68	33.70	-2	1,743	-0.11%
2023/08/07	8	33.89	22	33.68	33.95	-14	1,747	-0.80%
2023/08/04	0	33.50	1	33.50	33.60	-1	1,726	-0.06%
2023/08/02	6.1	33.50	23	33.44	33.40	-17	1,715	-0.99%
2023/08/01	21	34.11	7	33.66	33.70	14	1,690	0.83%
2023/07/31	6	34.48	1.3	34.19	34.10	4.7	1,653	0.29%
2023/07/28	8	34.61	10	34.55	34.65	-2	1,613	-0.12%
2023/07/27	4.2	35.35	8	35.29	35.30	-3.8	1,559	-0.24%
2023/07/26	26	35.75	29	34.95	34.50	-3	1,491	-0.20%
2023/07/25	24.1	35.20	0.3	34.90	35.20	23.8	1,410	1.69%
2023/07/24	5.2	34.72	6.1	34.77	34.90	-0.9	1,350	-0.06%
2023/07/21	2.1	35.30	5.2	35.28	35.30	-3.2	1,318	-0.24%
2023/07/20	5	35.85	7.4	35.28	35.20	-2.4	1,301	-0.19%
2023/07/19	11.1	35.42	5.1	34.93	34.90	6	1,287	0.46%
2023/07/18	11.4	35.93	18	36.03	36.20	-6.6	1,251	-0.53%
2023/07/17	38.4	36.47	65.2	36.35	36.35	-26.8	1,185	-2.26%
2023/07/14	16	34.73	18.4	34.93	35.00	-2.4	1,040	-0.23%
2023/07/13	14.1	33.16	20.2	33.20	32.90	-6.1	935	-0.65%
2023/07/12	3	32.18	8.2	32.49	32.20	-5.2	914	-0.57%
2023/07/11	11	32.28	17.2	32.37	32.15	-6.2	936	-0.66%
2023/07/10	1	33.50	3	33.55	33.60	-2	924	-0.22%
2023/07/07	11.1	33.51	4	33.33	33.75	7.1	926	0.77%
2023/07/06	25.3	33.89	41.3	34.02	34.05	-16.1	917	-1.75%
2023/07/05	8.3	32.78	12	32.80	32.90	-3.8	844	-0.44%
2023/07/04	1.1	32.25	7	32.26	32.05	-5.9	833	-0.71%
2023/07/03	4	31.86	0	0.00	31.95	4	867	0.46%
2023/06/30	3	31.20	0	0.00	31.40	3	876	0.34%
2023/06/29	1	31.60	1	31.50	31.55	0	910	0.00%
2023/06/28	0	0.00	4	31.40	31.25	-4	936	-0.43%
2023/06/27	6	31.60	1	31.40	31.25	5	943	0.53%
2023/06/26	0	0.00	1	32.00	31.90	-1	944	-0.11%
2023/06/21	3	32.28	1	32.45	32.50	2	962	0.21%
2023/06/20	0	0.00	3	31.85	31.85	-3	986	-0.30%
2023/06/19	0	0.00	9	32.02	31.90	-9	1,019	-0.88%
2023/06/15	4	31.88	0	0.00	32.35	4	1,023	0.39%
2023/06/14	0	0.00	1	32.00	32.00	-1	1,019	-0.10%
2023/06/13	0	0.00	2	32.30	32.45	-2	1,024	-0.20%
2023/06/12	4	32.13	6	31.90	31.80	-2	1,020	-0.20%
2023/06/09	2	32.05	4	32.38	32.35	-2	1,019	-0.20%
2023/06/08	0	0.00	1	32.10	32.05	-1	1,030	-0.10%
2023/06/07	0	0.00	2	32.85	32.70	-2	1,032	-0.19%
2023/06/06	0	0.00	1	32.95	32.50	-1	1,026	-0.10%
2023/06/05	2	32.60	3	32.37	32.60	-1	1,017	-0.10%
2023/06/02	0	0.00	5	31.99	31.85	-5	1,005	-0.50%
2023/05/31	1	31.45	6.1	31.60	31.60	-5.1	1,000	-0.51%
2023/05/30	0.1	31.40	1	31.40	31.55	-1	997	-0.10%
2023/05/29	8	31.33	0	0.00	31.45	8	999	0.80%
2023/05/25	1.1	30.77	0	0.00	30.90	1.1	1,010	0.11%
2023/05/24	0	30.85	1	30.80	30.85	-1	1,017	-0.10%
2023/05/22	7	30.81	0	0.00	30.90	7	1,035	0.68%
2023/05/19	0	0.00	2.3	30.97	30.90	-2.3	1,033	-0.22%
2023/05/18	0	0.00	1	30.75	30.55	-1	1,028	-0.10%
2023/05/17	1	30.15	0	0.00	30.10	1	1,020	0.10%
2023/05/16	1	30.20	0	0.00	30.20	1	1,007	0.10%
2023/05/12	4.2	30.02	0	0.00	30.20	4.2	1,001	0.42%
2023/05/11	19	30.30	1	29.90	29.90	18	1,002	1.79%
2023/05/10	3	31.23	0	0.00	31.15	3	983	0.31%
2023/05/09	3	31.90	0	0.00	31.60	3	990	0.30%
2023/05/08	23	31.97	1	31.95	31.90	22	1,002	2.19%
2023/05/03	0	0.00	1	31.70	31.80	-1	1,026	-0.10%
2023/05/02	1	32.20	1	32.20	32.10	0	1,032	0.00%
2023/04/28	2	32.25	0	0.00	32.15	2	1,039	0.19%
2023/04/27	2	31.25	0	0.00	31.85	2	1,032	0.19%
2023/04/25	3.1	31.84	1	31.70	31.30	2.1	1,020	0.20%
2023/04/24	2	31.40	2	32.25	32.10	0	1,007	0.00%
2023/04/21	3	31.53	12	31.54	31.55	-9	991	-0.91%
2023/04/20	4.1	32.32	2	32.15	32.25	2.1	970	0.21%
2023/04/19	10	32.50	1	32.70	32.80	9	960	0.94%
2023/04/18	11	32.50	1	32.55	32.60	10	952	1.05%
2023/04/17	2	32.50	0	0.00	32.55	2	943	0.21%
2023/04/14	2	32.93	15	32.60	32.85	-13	927	-1.40%
2023/04/13	0	0.00	3	33.15	32.75	-3	898	-0.33%
2023/04/11	1	33.05	2	32.78	33.05	-1	853	-0.12%
2023/04/10	5	32.30	14	32.46	32.30	-9	832	-1.08%
2023/04/07	3	32.42	0.1	33.30	32.65	3	818	0.36%
2023/04/06	3.1	32.92	33.2	33.14	33.10	-30.1	797	-3.78%
2023/03/31	5	32.59	4	32.35	32.50	1	760	0.13%
2023/03/30	11	32.65	5	32.86	32.65	6	745	0.80%
2023/03/29	1	32.20	11	31.96	32.00	-10	710	-1.41%
2023/03/28	1	31.35	0	0.00	31.40	1	694	0.14%
2023/03/27	0	0.00	2	31.68	31.65	-2	687	-0.29%
2023/03/24	5	31.20	7	31.54	31.35	-2	687	-0.29%
2023/03/23	15	30.87	4	30.93	31.00	11	661	1.66%
2023/03/22	1	30.55	23	30.55	30.65	-22	629	-3.50%
2023/03/21	4	30.20	0	0.00	30.20	4	593	0.67%
2023/03/17	1	29.45	0	0.00	29.60	1	586	0.17%
2023/03/16	4	29.55	0	0.00	29.60	4	587	0.69%
2023/03/15	2	29.30	1	29.35	29.25	1	591	0.17%
2023/03/13	1	29.00	0	0.00	29.05	1	607	0.16%
2023/03/10	2	29.60	0	0.00	29.55	2	608	0.33%
2023/03/09	2	30.15	2	30.35	30.00	0	632	0.00%
2023/03/08	10	30.18	1	30.20	30.40	9	635	1.42%
2023/03/07	3	29.97	4	30.10	30.15	-1	635	-0.15%
2023/03/06	6	29.68	0	0.00	29.65	6	638	0.94%
2023/03/01	2	29.30	0	0.00	29.30	2	685	0.29%
2023/02/24	0	0.00	6	29.75	29.50	-6	690	-0.87%
2023/02/23	0	0.00	2	30.03	30.00	-2	686	-0.29%
2023/02/22	1	29.95	4	29.90	29.95	-3	715	-0.42%
2023/02/21	1	30.50	1	30.45	30.50	0	719	0.00%
2023/02/20	1	30.35	0	0.00	30.35	1	733	0.14%
2023/02/17	5	29.89	0	0.00	29.95	5	753	0.66%
2023/02/16	2	29.85	1	30.00	30.00	1	842	0.12%
2023/02/15	0	0.00	1	29.85	29.85	-1	866	-0.12%
2023/02/14	2	29.88	0	0.00	29.85	2	863	0.23%
2023/02/13	1	30.00	1	29.80	29.95	0	863	0.00%
2023/02/09	1	30.05	1	30.05	30.15	0	883	0.00%
2023/02/08	2	30.10	1	30.15	30.15	1	878	0.11%
2023/02/03	0	0.00	1	30.45	30.50	-1	848	-0.12%
2023/02/02	3	30.25	1	30.20	30.30	2	884	0.23%
2023/02/01	2	29.85	0	0.00	30.00	2	875	0.23%
2023/01/31	1	29.85	0	0.00	29.85	1	873	0.11%
2023/01/30	0	0.00	11	29.57	29.55	-11	872	-1.26%
2023/01/17	2	29.00	0	0.00	29.20	2	866	0.23%
2023/01/16	1	28.90	0	0.00	29.00	1	870	0.11%
2023/01/04	0	0.00	0	28.90	28.75	0	952	0.00%
2023/01/03	0	0.00	1	28.80	28.85	-1	970	-0.10%
2022/12/30	0	0.00	0.1	28.70	28.75	-0.1	975	-0.01%
2022/12/29	1	28.35	0	0.00	28.75	1	991	0.10%
2022/12/23	3	28.70	3	28.90	28.95	0	1,032	0.00%
2022/12/22	2	29.10	0	0.00	29.05	2	1,036	0.19%
2022/12/21	3	28.95	4	29.08	28.80	-1	1,052	-0.09%
2022/12/19	4	29.89	0	0.00	29.65	4	1,058	0.38%
2022/12/16	2	29.88	8	30.08	29.85	-6	1,057	-0.57%
2022/12/15	1	30.55	1	30.65	30.65	0	1,046	0.00%
2022/12/14	0.1	30.70	0	0.00	30.85	0.1	1,046	0.01%
2022/12/13	0	0.00	0.1	30.55	30.50	-0.1	1,049	-0.01%
2022/12/12	4.1	30.37	0	0.00	30.55	4.1	1,056	0.39%
2022/12/09	0	0.00	1.1	30.85	30.95	-1.1	1,059	-0.10%
2022/12/08	5.1	30.81	0	0.00	30.90	5.1	1,059	0.48%
2022/12/07	3	30.92	4	30.83	30.90	-1	1,054	-0.09%
2022/12/06	0	0.00	18.2	31.81	31.60	-18.2	1,040	-1.75%
2022/12/05	7	32.80	5	32.69	32.45	2	1,032	0.19%
2022/12/02	5	32.68	1	32.65	32.60	4	1,022	0.39%
2022/12/01	84	32.41	2	32.48	32.60	82	1,013	8.09%
2022/11/30	1	32.10	1	32.05	31.85	0	984	0.00%
2022/11/29	6	31.85	90	31.74	31.80	-84	982	-8.55%
2022/11/28	2.1	31.46	0	0.00	31.60	2.1	978	0.21%
2022/11/25	21.1	31.32	3	31.52	30.75	18.1	985	1.84%
2022/11/24	0	0.00	4	31.94	31.95	-4	984	-0.41%
2022/11/23	1	31.70	2	31.65	31.70	-1	1,021	-0.10%
2022/11/22	2	31.83	2	32.00	31.70	0	1,023	0.00%
2022/11/21	20	31.55	36	31.61	31.65	-16	1,030	-1.55%
2022/11/18	6	31.76	6	31.72	31.90	0	1,014	0.00%
2022/11/17	27	31.13	40	31.26	31.15	-13	987	-1.32%
2022/11/16	3	30.63	3	30.65	30.85	0	977	0.00%
2022/11/15	18	30.84	88.5	30.91	31.10	-70.5	960	-7.34%
2022/11/14	86	30.72	27.1	30.16	30.95	58.9	932	6.32%
2022/11/11	4	28.88	1	28.55	28.80	3	845	0.35%
2022/11/10	0	0.00	2	28.10	28.05	-2	826	-0.24%
2022/11/09	2	28.08	1	28.15	28.00	1	835	0.12%
2022/11/08	5	28.18	12	27.95	27.90	-7	845	-0.83%
2022/11/07	16.1	28.09	14	28.30	28.15	2.1	848	0.25%
2022/11/04	0	0.00	23	27.61	27.75	-23	846	-2.72%
2022/11/03	0	0.00	4	27.70	27.65	-4	854	-0.47%
2022/11/01	6	27.65	3	27.65	27.55	3	858	0.35%
2022/10/31	4	27.50	1	27.55	27.50	3	858	0.35%
2022/10/28	0	0.00	3	27.25	27.10	-3	814	-0.37%
2022/10/27	3	27.40	0	0.00	27.30	3	819	0.37%
2022/10/26	2	27.00	2	27.25	26.90	0	818	0.00%
2022/10/25	0	0.00	15	27.10	27.10	-15	814	-1.84%
2022/10/24	0	0.00	2	27.10	26.90	-2	813	-0.25%
2022/10/21	42	27.24	0	0.00	26.75	42	809	5.19%
2022/10/19	5	27.70	0	0.00	27.45	5	779	0.64%
2022/10/18	0.2	27.65	0	0.00	27.95	0.2	784	0.03%
2022/10/14	13	27.04	7	27.14	26.95	6	782	0.77%
2022/10/13	10.1	27.03	0	0.00	26.10	10.1	784	1.29%
2022/10/12	10	27.28	23	27.50	27.60	-13	787	-1.65%
2022/10/11	8	28.05	1	27.75	27.70	7	794	0.88%
2022/10/07	1	29.20	1	29.10	29.00	0	809	0.00%
2022/10/06	6.1	29.33	6	29.66	29.15	0.1	835	0.01%
2022/10/05	14	29.35	4	29.45	29.35	10	833	1.20%
2022/10/04	17	29.18	7	28.90	28.90	10	846	1.18%
2022/10/03	0.1	29.00	1	28.65	28.70	-0.9	849	-0.11%
2022/09/30	0	0.00	3	27.90	28.20	-3	849	-0.35%
2022/09/29	11	27.60	9	27.78	27.65	2	853	0.23%
2022/09/28	15.1	28.20	17	28.23	27.80	-1.9	852	-0.22%
2022/09/27	0	0.00	5	28.05	28.05	-5	856	-0.58%
2022/09/26	8.1	27.41	1	27.50	27.30	7.1	862	0.82%
2022/09/23	4	29.10	0	0.00	28.60	4	878	0.46%
2022/09/22	7	28.40	0	0.00	28.90	7	887	0.79%
2022/09/21	5	29.13	3	28.95	29.05	2	893	0.22%
2022/09/20	5	29.22	4	29.41	29.20	1	897	0.11%
2022/09/19	1	28.95	0	0.00	28.95	1	903	0.11%
2022/09/16	12	29.75	1	29.60	29.50	11	905	1.22%
2022/09/14	1	29.85	1	30.00	30.00	0	912	0.00%
2022/09/13	4	30.25	3	30.35	30.30	1	924	0.11%
2022/09/12	1	30.30	0	0.00	30.25	1	943	0.11%
2022/09/07	4	28.96	0	0.00	28.95	4	989	0.40%
2022/09/06	1	29.20	1	29.20	29.15	0	1,021	0.00%
2022/09/05	4	29.83	1	29.80	29.60	3	1,036	0.29%
2022/09/02	1	30.20	3	30.67	30.20	-2	1,042	-0.19%
2022/09/01	6	30.73	3	31.05	30.55	3	1,051	0.29%
2022/08/31	3	30.90	10	31.31	31.30	-7	1,036	-0.68%
2022/08/30	46	31.14	48	31.54	30.35	-2	1,014	-0.20%
2022/08/29	7	29.66	0	0.00	29.55	7	959	0.73%
2022/08/26	2	30.58	4	30.76	30.60	-2	955	-0.21%
2022/08/25	0	0.00	1	30.05	30.15	-1	948	-0.11%
2022/08/24	1	29.95	0	0.00	29.85	1	955	0.10%
2022/08/23	2	29.55	2	29.75	29.85	0	954	0.00%
2022/08/22	0	0.00	10	30.01	30.10	-10	958	-1.04%
2022/08/19	0	0.00	1	30.25	30.40	-1	959	-0.10%
2022/08/18	8	29.68	1	29.95	29.90	7	959	0.73%
2022/08/17	5	30.00	0	29.95	29.85	5	968	0.52%
2022/08/15	2	29.80	5	29.71	29.85	-3	972	-0.31%
2022/08/12	2	29.33	0	0.00	29.30	2	994	0.20%
2022/08/11	0	0.00	1	29.65	29.00	-1	998	-0.10%
2022/08/09	1	29.10	0	0.00	29.20	1	984	0.10%
2022/08/05	0.1	28.60	0	0.00	28.65	0.1	1,009	0.01%
2022/08/03	0	0.00	1	28.75	28.50	-1	1,068	-0.09%
2022/08/02	1	28.25	0	0.00	28.50	1	1,075	0.09%
2022/08/01	0	0.00	3	28.68	28.65	-3	1,079	-0.28%
2022/07/29	3	28.25	3	28.40	28.40	0	1,083	0.00%
2022/07/26	4	28.34	0	0.00	28.00	4	1,090	0.37%
2022/07/25	5	28.70	6	28.84	28.85	-1	1,099	-0.09%
2022/07/22	4	28.84	3	28.72	28.80	1	1,106	0.09%
2022/07/21	2	28.65	4	28.71	28.80	-2	1,136	-0.18%
2022/07/20	4	28.63	4	28.45	28.45	0	1,141	0.00%
2022/07/19	1	28.30	6	28.05	28.40	-5	1,156	-0.43%
2022/07/18	6	27.67	2	27.85	27.70	4	1,146	0.35%
2022/07/15	5	27.76	6	27.85	27.55	-1	1,141	-0.09%
2022/07/14	11	25.98	3	26.80	26.80	8	1,122	0.71%
2022/07/12	4	26.91	3	26.98	26.20	1	1,098	0.09%
2022/07/11	4	27.90	3	28.20	27.80	1	1,084	0.09%
2022/07/08	0	0.00	5	28.80	28.40	-5	1,081	-0.46%
2022/07/06	0	0.00	3	27.40	27.35	-3	1,102	-0.27%
2022/07/05	3	28.50	2	28.15	28.00	1	1,128	0.09%
2022/07/04	1	27.50	0	0.00	27.55	1	1,120	0.09%
2022/07/01	3	28.32	3	28.85	27.60	0	1,133	0.00%
2022/06/30	4	29.45	9	29.26	29.25	-5	1,113	-0.45%
2022/06/27	5	30.31	2	30.15	30.15	3	1,169	0.26%
2022/06/22	0	0.00	2	28.95	29.10	-2	1,200	-0.17%
2022/06/21	0	0.00	1.2	28.99	29.65	-1.2	1,206	-0.10%
2022/06/20	14	28.90	3	28.45	28.35	11	1,220	0.90%
2022/06/17	3	29.88	7	29.87	29.60	-4	1,218	-0.33%
2022/06/16	7.2	31.36	3	32.52	30.70	4.2	1,215	0.35%
2022/06/15	9.2	32.54	5	32.36	32.50	4.2	1,209	0.35%
2022/06/14	4	31.40	5	31.60	31.65	-1	1,223	-0.08%
2022/06/13	5	32.01	0	0.00	31.80	5	1,273	0.39%
2022/06/10	4	31.79	8	32.15	32.40	-4	1,319	-0.30%
2022/06/09	2	31.25	3	31.55	31.70	-1	1,316	-0.08%
2022/06/08	7	31.48	1	31.60	31.40	6	1,326	0.45%
2022/06/07	1	31.10	0.2	30.95	31.00	0.9	1,348	0.06%
2022/06/06	5	30.90	0	0.00	30.85	5	1,378	0.36%
2022/06/02	1	31.00	0	0.00	31.05	1	1,453	0.07%
2022/05/30	0	0.00	2	31.80	31.60	-2	1,742	-0.11%
2022/05/26	1	31.60	1	31.20	31.20	0	1,913	0.00%
2022/05/25	1	31.35	2	31.45	31.45	-1	1,939	-0.05%
2022/05/23	0.2	31.00	4	31.08	30.85	-3.9	2,064	-0.19%
2022/05/20	6	31.06	2	31.08	31.00	4	2,130	0.19%
2022/05/19	1	30.30	0	0.00	30.40	1	2,141	0.05%
2022/05/16	1	29.15	1	29.30	29.30	0	2,344	0.00%
2022/05/13	1	28.20	1	28.70	28.75	0	2,375	0.00%
2022/05/12	7	28.94	0	0.00	28.00	7	2,407	0.29%
2022/05/10	3	29.80	1	30.60	30.65	2	2,417	0.08%
2022/05/09	0	0.00	2	29.85	30.00	-2	2,451	-0.08%
2022/05/03	0	0.00	3	30.37	30.55	-3	2,579	-0.12%
2022/04/29	5	30.20	11	30.20	30.25	-6	2,630	-0.23%
2022/04/28	4.1	29.44	5	29.97	29.80	-0.9	2,703	-0.03%
2022/04/27	5	29.30	0	0.00	29.55	5	2,741	0.18%
2022/04/26	0	0.00	1	30.00	30.00	-1	2,764	-0.04%
2022/04/25	6	30.08	1	30.05	30.05	5	2,847	0.18%
2022/04/22	1	31.45	5	31.45	31.50	-4	2,921	-0.14%
2022/04/21	1	31.70	2	31.65	31.80	-1	3,049	-0.03%
2022/04/20	0	0.00	2	31.68	31.50	-2	3,366	-0.06%
2022/04/18	0	0.00	10	31.05	30.85	-10	3,628	-0.28%
2022/04/15	2	30.88	1	31.10	30.80	1	3,732	0.03%
2022/04/14	5	31.63	1	31.55	31.50	4	4,004	0.10%
2022/04/13	5	31.91	0	0.00	31.95	5	4,327	0.12%
2022/04/12	2	31.43	2	31.40	31.55	0	5,608	0.00%
2022/04/11	8	31.48	5	31.63	31.35	3	6,408	0.05%
2022/04/08	1	32.45	0	0.00	32.30	1	6,737	0.01%
2022/04/07	10	32.50	20	32.56	32.05	-10	6,780	-0.15%
2022/04/06	2	32.80	3	32.83	32.85	-1	6,853	-0.01%
2022/04/01	5	32.81	1	32.85	33.10	4	7,031	0.06%
2022/03/31	19	33.38	1	33.30	33.25	18	7,561	0.24%
2022/03/30	14	33.73	12.3	33.92	33.80	1.7	7,733	0.02%
2022/03/29	3	33.58	2	33.88	33.40	1	7,791	0.01%
2022/03/28	2	33.20	1	33.50	33.55	1	7,838	0.01%
2022/03/25	2	33.88	1	34.00	33.85	1	7,950	0.01%
2022/03/24	2	33.60	2	33.95	33.75	0	7,990	0.00%
2022/03/23	9	33.68	1	33.75	33.80	8	8,083	0.10%
2022/03/22	0	0.00	12	33.10	33.45	-12	8,240	-0.15%
2022/03/21	1	33.20	0	0.00	33.10	1	8,255	0.01%
2022/03/18	2	32.53	1	32.75	32.65	1	8,319	0.01%
2022/03/17	10	32.70	3	32.98	32.85	7	8,351	0.08%
2022/03/16	5	32.41	5	32.45	32.25	0	8,411	0.00%
2022/03/15	35.1	33.36	174	33.36	33.00	-138.9	8,542	-1.63%	大賣/鉅額交易
2022/03/14	1	34.85	0	0.00	34.65	1	8,549	0.01%
2022/03/11	3	34.45	5	34.42	34.45	-2	8,639	-0.02%
2022/03/10	5	35.13	3	34.80	34.80	2	8,753	0.02%
2022/03/09	8	33.89	1	34.30	34.20	7	8,865	0.08%
2022/03/08	5.1	33.92	0	0.00	33.00	5.1	9,245	0.06%
2022/03/07	20.1	34.83	11	34.80	34.30	9.1	10,568	0.09%
2022/03/04	14	37.24	25	37.65	37.00	-11	10,791	-0.10%
2022/03/03	43	37.64	18	37.72	37.30	25	10,816	0.23%
2022/03/02	34.1	37.50	24	37.58	37.70	10.1	10,883	0.09%
2022/03/01	9	37.52	13	37.52	38.00	-4	10,894	-0.04%
2022/02/25	4	36.15	8	36.64	36.05	-4	10,840	-0.04%
2022/02/24	21.1	36.60	27	36.58	35.95	-5.9	10,870	-0.05%
2022/02/23	11	37.50	4	37.44	37.35	7	10,860	0.06%
2022/02/22	27	36.72	23	36.63	37.00	4	10,876	0.04%
2022/02/21	13	36.91	2	37.25	37.25	11	11,161	0.10%
2022/02/18	4	36.53	0	0.00	36.80	4	11,537	0.03%
2022/02/17	21	36.95	30.2	36.90	36.95	-9.2	11,564	-0.08%
2022/02/16	7	36.49	14	36.38	36.60	-7	11,472	-0.06%
2022/02/15	6.1	35.41	12	35.30	35.15	-5.9	11,420	-0.05%
2022/02/14	1	34.70	4	35.51	35.85	-3	11,389	-0.03%
2022/02/11	2	35.45	1	35.35	35.35	1	11,340	0.01%
2022/02/10	3	35.88	0.4	36.00	35.85	2.6	11,312	0.02%
2022/02/09	4	36.56	0	36.50	36.65	4	11,277	0.04%
2022/02/08	23	36.03	0	0.00	36.25	23	11,237	0.20%
2022/02/07	0	0.00	40	35.25	35.40	-40	11,214	-0.36%
2022/01/26	2	34.40	0	0.00	34.30	2	11,199	0.02%
2022/01/25	40.1	34.40	5	34.35	34.05	35.1	11,179	0.31%
2022/01/24	7	34.72	8	34.40	35.05	-1	11,147	-0.01%
2022/01/21	8	35.47	82	35.56	35.15	-74	11,095	-0.67%
2022/01/20	2.1	36.65	7.1	36.50	36.50	-5	11,015	-0.05%
2022/01/19	5	37.00	4	37.29	36.80	1	10,972	0.01%
2022/01/18	31	37.58	26	37.81	37.45	5	10,922	0.05%
2022/01/17	2	37.75	18	37.12	38.00	-16	10,841	-0.15%
2022/01/14	18	37.19	10	36.74	36.70	8	10,743	0.07%
2022/01/13	130.1	38.28	122	38.30	38.25	8.1	10,644	0.08%	大買/大賣/
2022/01/12	19	36.79	23	37.05	37.10	-4	10,323	-0.04%
2022/01/11	27	36.90	39.1	36.75	36.30	-12.1	10,211	-0.12%
2022/01/10	31	37.81	18.7	37.86	37.80	12.3	10,056	0.12%
2022/01/07	89	38.37	71.2	38.47	38.05	17.8	9,946	0.18%
2022/01/06	60	39.90	106.4	39.89	39.70	-46.4	9,662	-0.48%	大賣/
2022/01/05	608.9	42.53	546.1	42.53	41.05	62.8	9,337	0.67%	大買/大賣/
2022/01/04	215.2	40.16	185.2	40.32	40.90	30	8,049	0.37%	大買/大賣/
2022/01/03	90.1	38.52	120.3	38.37	38.30	-30.2	7,227	-0.42%	大賣/
2021/12/30	14	36.83	14	36.73	36.70	0	6,869	0.00%
2021/12/29	10	36.90	0	0.00	37.15	10	6,820	0.15%
2021/12/28	51.3	37.78	19	37.69	37.40	32.3	6,730	0.48%
2021/12/27	198.1	38.82	167	38.93	38.40	31.1	6,548	0.47%	大買/大賣/
2021/12/24	24	37.09	46	36.98	37.30	-22	6,025	-0.37%
2021/12/23	5	36.68	22	36.63	36.65	-17	5,825	-0.29%
2021/12/22	10.3	36.56	4	36.89	36.15	6.3	5,748	0.11%
2021/12/21	22	36.54	17	36.55	36.45	5	5,694	0.09%
2021/12/20	7	35.94	19	35.86	36.15	-12	5,572	-0.22%
2021/12/17	24	35.70	26.1	35.82	35.90	-2.1	5,516	-0.04%
2021/12/16	36.1	36.12	36.1	36.18	36.35	-0.1	5,417	0.00%
2021/12/15	11	34.50	8	34.76	34.55	3	5,246	0.06%
2021/12/14	80.1	34.89	23	34.72	34.20	57.1	5,221	1.09%
2021/12/13	32.1	35.60	25	35.50	35.90	7.1	5,149	0.14%
2021/12/10	47	35.15	32.1	35.41	35.50	14.9	5,091	0.29%
2021/12/09	53.1	36.60	41	36.59	36.05	12.1	4,984	0.24%
2021/12/08	27	35.39	87	35.39	35.30	-60	4,801	-1.25%
2021/12/07	102	35.02	2.1	35.15	35.40	100	4,739	2.11%	大買/
2021/12/06	15	35.02	14	35.15	35.10	1	4,643	0.02%
2021/12/03	70	36.43	24.6	36.13	36.00	45.4	4,528	1.00%
2021/12/02	93	37.49	95.2	37.12	36.25	-2.2	4,391	-0.05%
2021/12/01	399.5	37.95	328	37.99	38.25	71.5	3,992	1.79%	大買/大賣/
2021/11/30	24	34.88	156.2	36.47	36.60	-132.2	2,608	-5.07%	大賣/鉅額交易
2021/11/29	53	32.70	60	32.59	33.30	-7	2,278	-0.31%
2021/11/26	35	32.98	34	32.95	32.90	1	2,146	0.04%
2021/11/25	22	32.25	5	32.20	32.15	17	2,010	0.85%
2021/11/24	32	31.99	49	31.95	32.80	-17	1,949	-0.87%
2021/11/23	38.1	31.67	32	31.46	31.35	6.1	1,903	0.32%
2021/11/22	32.1	32.54	52	32.54	32.45	-20	1,855	-1.08%
2021/11/19	30.1	33.13	31	33.25	33.20	-1	1,799	-0.05%
2021/11/18	76	34.51	122	34.36	34.10	-46	1,717	-2.68%	大賣/
2021/11/17	100	33.22	40	33.47	33.00	60	1,372	4.37%
2021/11/16	16	30.82	21	30.00	31.15	-5	956	-0.52%
2021/11/15	0	0.00	1	29.90	29.80	-1	908	-0.11%
2021/11/12	5.1	29.90	5	29.80	29.75	0.1	910	0.01%
2021/11/11	3	29.37	0	0.00	29.20	3	897	0.33%
2021/11/10	2	29.65	0	0.00	29.65	2	912	0.22%
2021/11/09	3	29.82	3	29.87	29.90	0	924	0.00%
2021/11/05	4	29.55	4	29.90	29.85	0	950	0.00%
2021/11/04	4	29.70	5	29.86	29.85	-1	957	-0.10%
2021/11/03	0	0.00	1	29.40	29.65	-1	956	-0.10%
2021/11/02	3	29.50	20	29.53	29.05	-17	954	-1.78%
2021/11/01	2	29.93	0	0.00	29.95	2	935	0.21%
2021/10/29	11	29.94	0	0.00	29.90	11	930	1.18%
2021/10/28	0	0.00	1	30.00	29.95	-1	936	-0.11%
2021/10/27	2	29.45	2	29.83	29.80	0	934	0.00%
2021/10/26	2	29.50	11	29.64	29.65	-9	939	-0.96%
2021/10/21	10.3	29.03	0	0.00	28.55	10.3	974	1.06%
2021/10/19	0	0.00	14	28.65	28.80	-14	978	-1.43%
2021/10/18	10	28.05	0	0.00	27.95	10	1,005	0.99%
2021/10/15	0	0.00	2	28.00	28.05	-2	1,066	-0.19%
2021/10/14	2	27.40	1	27.65	27.50	1	1,120	0.09%
2021/10/13	6	27.51	0	0.00	27.50	6	1,235	0.49%
2021/10/12	7	28.00	0	0.00	27.95	7	1,370	0.51%
2021/10/08	2	28.20	4	28.30	28.40	-2	1,397	-0.14%
2021/10/06	8	27.82	2	27.83	27.60	6	1,519	0.39%
2021/10/05	1	28.05	3	27.92	28.10	-2	1,566	-0.13%
2021/10/04	1	28.10	3	27.90	28.20	-2	1,593	-0.13%
2021/10/01	6	28.48	4	28.48	28.10	2	1,620	0.12%
2021/09/30	0	0.00	3	28.83	29.15	-3	1,658	-0.18%
2021/09/29	2	28.95	0	0.00	28.90	2	1,686	0.12%
2021/09/28	2	29.65	0	0.00	29.70	2	1,703	0.12%
2021/09/24	0	0.00	1	30.45	30.60	-1	1,740	-0.06%
2021/09/23	1	30.30	0	0.00	30.30	1	1,764	0.06%
2021/09/22	1	30.25	5	30.20	30.30	-4	1,790	-0.22%
2021/09/17	10	29.85	15	30.42	30.80	-5	1,817	-0.28%
2021/09/16	3	29.87	0	0.00	30.00	3	1,865	0.16%
2021/09/15	1	30.20	1	30.20	30.10	0	2,067	0.00%
2021/09/14	0	0.00	6	30.28	30.40	-6	2,224	-0.27%
2021/09/13	15	30.12	4	30.43	30.20	11	2,245	0.49%
2021/09/09	3	30.40	1	30.30	30.50	2	2,262	0.09%
2021/09/08	1	31.75	1	30.65	30.60	0	2,263	0.00%
2021/09/06	1	32.40	3	32.80	32.35	-2	2,289	-0.09%
2021/09/03	0.1	32.30	5	32.31	32.45	-4.9	2,295	-0.21%
2021/09/02	0.4	32.13	1	32.50	31.60	-0.6	2,279	-0.03%
2021/09/01	1	32.30	2.1	32.42	32.45	-1.1	2,271	-0.05%
2021/08/31	3.1	31.84	1	32.15	32.45	2.1	2,270	0.09%
2021/08/30	0.1	31.35	0	0.00	32.30	0.1	2,277	0.00%
2021/08/27	0	0.00	7	31.15	31.30	-7	2,274	-0.31%
2021/08/25	5	30.85	0	0.00	30.85	5	2,282	0.22%
2021/08/19	13	30.73	2	30.15	29.85	11	2,381	0.46%
2021/08/18	5	29.92	4	29.25	30.45	1	2,382	0.04%
2021/08/17	12	30.26	2	30.03	29.65	10	2,404	0.42%
2021/08/16	14	31.19	1	30.40	30.35	13	2,420	0.54%
2021/08/13	25	32.42	6	32.43	32.15	19	2,417	0.79%
2021/08/12	16	32.20	26	31.73	32.25	-10	2,430	-0.41%
2021/08/11	9	30.62	0	0.00	30.65	9	2,426	0.37%
2021/08/10	0	0.00	3	30.90	31.00	-3	2,457	-0.12%
2021/08/09	1	31.60	0	0.00	31.65	1	2,515	0.04%
2021/08/06	1	32.15	0	0.00	32.10	1	2,590	0.04%
2021/08/04	3	32.20	0	0.00	32.45	3	2,797	0.11%
2021/08/03	0	0.00	1	32.25	32.30	-1	2,856	-0.04%
2021/08/02	0	0.00	4	32.43	32.50	-4	2,869	-0.14%
2021/07/30	3	32.55	71	32.63	32.20	-68	2,889	-2.35%
2021/07/29	6	32.41	2	32.80	32.80	4	2,917	0.14%
2021/07/28	20	32.35	6	32.15	32.20	14	2,963	0.47%
2021/07/27	59	33.19	0	0.00	33.00	59	3,009	1.96%
2021/07/26	0	0.00	18	33.52	33.65	-18	3,102	-0.58%
2021/07/23	6	33.36	0	0.00	33.25	6	3,218	0.19%
2021/07/22	12	33.28	44	33.52	33.25	-32	3,228	-0.99%
2021/07/21	32	33.34	16	32.94	32.85	16	3,229	0.49%
2021/07/20	13	33.91	32	34.38	34.00	-19	3,227	-0.59%
2021/07/19	61.2	34.74	52	34.45	34.25	9.2	3,249	0.28%
2021/07/16	32	35.30	42	35.13	35.75	-10	3,231	-0.31%
2021/07/15	8	34.04	8	34.31	33.85	0	3,141	0.00%
2021/07/14	3	33.28	13	33.33	33.90	-10	3,229	-0.31%
2021/07/13	77.7	34.39	73	33.98	33.40	4.7	3,315	0.14%
2021/07/12	20.1	33.83	32	33.73	33.95	-11.9	3,286	-0.36%
2021/07/09	19	33.67	30	33.65	33.80	-11	3,356	-0.33%
2021/07/08	33	33.51	41	33.51	33.50	-8	3,378	-0.24%
2021/07/07	38	33.60	25	33.22	33.55	13	3,421	0.38%
2021/07/06	15	33.51	5	33.14	32.70	10	3,424	0.29%
2021/07/05	23	33.02	3	33.10	33.00	20	3,430	0.58%
2021/07/02	10	32.76	11	32.97	32.80	-1	3,423	-0.03%
2021/07/01	9	32.67	21	32.44	32.30	-12	3,442	-0.35%
2021/06/30	4.7	32.67	31	32.50	32.60	-26.3	3,467	-0.76%
2021/06/29	7.3	32.99	14	32.85	32.70	-6.7	3,465	-0.19%
2021/06/28	12	33.27	83	33.37	33.25	-71	3,450	-2.06%
2021/06/25	8	33.47	14.1	33.40	33.05	-6.1	3,431	-0.18%
2021/06/24	60.1	33.68	33	33.56	33.55	27.1	3,394	0.80%
2021/06/23	155	33.34	37	33.28	34.20	118	3,192	3.70%	大買/鉅額交易
2021/06/22	3	30.67	3	30.96	31.10	0	3,046	0.00%
2021/06/21	0.4	30.15	1	30.50	30.40	-0.6	3,044	-0.02%
2021/06/18	3.5	30.87	45	30.87	31.10	-41.6	3,095	-1.34%
2021/06/16	20.1	30.50	0.3	30.40	30.35	19.8	3,125	0.63%
2021/06/15	1	29.90	7	29.98	30.20	-6	3,126	-0.19%
2021/06/11	2	29.43	1	30.00	29.35	1	3,131	0.03%
2021/06/09	0	0.00	1	29.05	29.10	-1	3,142	-0.03%
2021/06/07	0	0.00	5	28.84	29.35	-5	3,182	-0.16%
2021/06/02	4	29.62	0.4	29.40	29.50	3.6	3,234	0.11%
2021/06/01	2	29.20	3	29.87	30.15	-1	3,224	-0.03%
2021/05/31	3	29.53	17	29.44	28.90	-14	3,252	-0.43%
2021/05/28	3	29.03	13	29.10	29.05	-10	3,252	-0.31%
2021/05/27	0	0.00	15	28.55	28.30	-15	3,277	-0.46%
2021/05/26	0.2	27.98	22.2	28.27	28.40	-22	3,277	-0.67%
2021/05/25	7.4	27.87	12	28.01	27.80	-4.6	3,291	-0.14%
2021/05/24	7	27.99	30	27.52	28.10	-23	3,308	-0.70%
2021/05/21	4.3	26.33	7.7	26.61	26.55	-3.4	3,338	-0.10%
2021/05/20	48	26.63	0	0.00	26.05	48	3,412	1.41%
2021/05/19	5	26.38	3	26.12	26.60	2	3,465	0.06%
2021/05/18	3	25.53	2	25.53	26.25	1	3,505	0.03%
2021/05/17	7	24.79	16.3	24.39	24.00	-9.3	3,501	-0.27%
2021/05/14	22.4	26.30	36.6	26.16	26.50	-14.2	3,456	-0.41%
2021/05/13	13.3	25.32	2.6	25.48	25.25	10.7	3,380	0.32%
2021/05/12	30	28.34	2	27.00	26.95	28	3,294	0.85%
2021/05/11	12.6	30.26	14	30.27	29.60	-1.4	3,214	-0.04%
2021/05/10	10.4	31.49	1	31.20	31.25	9.4	3,191	0.30%
2021/05/07	4.3	31.74	0.3	31.90	31.80	4	3,225	0.12%
2021/05/06	10.3	31.30	0	0.00	31.15	10.3	3,243	0.32%
2021/05/05	10	31.69	8	32.10	31.40	2	3,243	0.06%
2021/05/04	16	32.21	23.1	32.57	32.25	-7.1	3,256	-0.22%
2021/05/03	62.1	34.25	13	34.32	33.60	49.1	3,316	1.48%
2021/04/29	6	35.78	27	36.04	36.45	-21	3,274	-0.64%
2021/04/28	13	35.67	10	35.75	35.75	3	3,288	0.09%
2021/04/27	13	35.47	7	35.36	35.30	6	3,467	0.17%
2021/04/26	24	36.25	10	36.35	36.00	14	4,181	0.33%
2021/04/23	13	35.66	5	36.16	36.00	8	4,615	0.17%
2021/04/22	38	35.96	47	35.81	35.25	-9	4,700	-0.19%
2021/04/21	19	36.38	10	36.38	36.25	9	4,661	0.19%
2021/04/20	19	36.25	30	36.67	36.90	-11	4,684	-0.23%
2021/04/19	18	35.78	17	35.91	36.00	1	4,683	0.02%
2021/04/16	17	34.73	19	34.65	34.65	-2	4,675	-0.04%
2021/04/15	25	34.69	39	34.88	34.90	-14	4,761	-0.29%
2021/04/14	4	33.58	19	33.77	33.90	-15	4,862	-0.31%
2021/04/13	32	34.42	3	34.30	33.85	29	5,104	0.57%
2021/04/12	23	34.23	1	34.25	34.30	22	5,543	0.40%
2021/04/09	9	33.71	45	33.82	33.65	-36	5,732	-0.63%
2021/04/08	1	33.40	2	33.23	33.40	-1	5,740	-0.02%
2021/04/07	29	33.47	1	33.80	33.45	28	5,873	0.48%
2021/04/06	4	33.30	2	33.40	33.60	2	6,092	0.03%
2021/04/01	10	32.65	1	32.50	32.70	9	6,059	0.15%
2021/03/30	5	32.70	2	32.75	32.60	3	6,075	0.05%
2021/03/29	9	32.54	8	32.65	32.60	1	6,070	0.02%
2021/03/26	1	32.70	3	32.75	32.65	-2	6,096	-0.03%
2021/03/25	4.3	32.45	0	0.00	32.50	4.3	6,184	0.07%
2021/03/24	1	32.60	1	32.65	32.55	0	6,226	0.00%
2021/03/23	17.7	32.62	3	32.40	32.45	14.7	6,223	0.24%
2021/03/22	9.1	33.26	2	33.20	33.20	7.1	6,180	0.12%
2021/03/19	3.6	33.67	1	33.70	33.95	2.6	6,175	0.04%
2021/03/18	12.3	34.10	0	0.00	34.15	12.3	6,207	0.20%
2021/03/17	4.1	33.93	9	34.28	33.95	-4.9	6,244	-0.08%
2021/03/16	12	33.77	4	34.05	33.85	8	6,245	0.13%
2021/03/15	9	33.64	6	33.73	33.70	3	6,272	0.05%
2021/03/12	8.5	33.61	7	33.59	33.60	1.5	6,293	0.02%
2021/03/11	12.1	33.58	4	33.96	33.55	8.1	6,354	0.13%
2021/03/10	2	33.50	24	33.57	33.60	-22	6,380	-0.34%
2021/03/09	14	32.69	0	0.00	32.75	14	6,416	0.22%
2021/03/08	3	33.02	4	33.23	33.15	-1	6,423	-0.02%
2021/03/05	9	33.52	2.2	33.50	33.40	6.8	6,446	0.11%
2021/03/04	24	33.81	38	33.60	33.60	-14	6,515	-0.21%
2021/03/03	4	34.44	23.6	34.38	34.35	-19.6	6,620	-0.30%
2021/03/02	22	34.45	33	34.61	34.05	-11	6,742	-0.16%
2021/02/26	12	33.70	11	33.89	33.95	1	6,710	0.01%
2021/02/25	16	34.19	4	34.36	34.05	12	6,719	0.18%
2021/02/24	29	34.39	1	34.60	34.25	28	6,732	0.42%
2021/02/23	2	34.90	9	34.61	34.90	-7	6,718	-0.10%
2021/02/22	25	35.13	20	34.78	35.30	5	6,683	0.07%
2021/02/19	17	33.42	21	33.90	34.05	-4	6,639	-0.06%
2021/02/18	23	33.15	6	33.33	33.20	17	6,586	0.26%
2021/02/17	13.2	32.76	1	32.75	32.65	12.2	6,552	0.19%
2021/02/05	1	32.45	6	32.36	32.45	-5	6,541	-0.08%
2021/02/04	3	32.25	6	32.50	32.40	-3	6,563	-0.05%
2021/02/03	9	32.72	0	0.00	32.60	9	6,609	0.14%
2021/02/02	3	32.92	1	32.90	32.70	2	6,673	0.03%
2021/02/01	30	32.22	26	32.52	32.55	4	6,707	0.06%
2021/01/29	7	33.44	7	32.99	32.85	0	6,708	0.00%
2021/01/28	45	33.84	10	33.71	33.80	35	6,700	0.52%
2021/01/27	5	34.22	8	34.38	34.35	-3	6,710	-0.04%
2021/01/26	25	34.24	10	33.97	33.90	15	6,712	0.22%
2021/01/25	25	34.10	41	34.26	34.80	-16	6,707	-0.24%
2021/01/22	12	35.35	13	35.53	35.50	-1	6,675	-0.01%
2021/01/21	12.1	35.85	34.7	35.45	35.05	-22.6	6,716	-0.34%
2021/01/20	78	36.95	137.3	36.77	36.20	-59.3	6,682	-0.89%	大賣/
2021/01/19	229.5	38.89	177	39.05	37.75	52.5	6,638	0.79%	大買/大賣/
2021/01/18	123	37.82	94	37.56	36.85	29	6,136	0.47%	大買/
2021/01/15	25	36.53	21	36.31	36.75	4	5,924	0.07%
2021/01/14	16.1	36.23	20	36.15	36.60	-4	5,969	-0.07%
2021/01/13	4	36.17	11	36.12	35.75	-7	6,219	-0.11%
2021/01/12	54	36.29	44	35.76	35.25	10	6,193	0.16%
2021/01/11	30	36.68	43	36.77	37.00	-13	6,106	-0.21%
2021/01/08	20	36.55	43	36.18	36.45	-23	6,031	-0.38%
2021/01/07	33	36.75	41	36.33	37.05	-8	5,911	-0.14%
2021/01/06	45	36.65	35	36.31	35.10	10	5,766	0.17%
2021/01/05	51	36.64	43	36.90	36.55	8	5,587	0.14%
2021/01/04	28	33.23	64	34.24	34.85	-36	5,114	-0.70%
2020/12/31	13	31.61	21	31.74	31.70	-8	4,933	-0.16%
2020/12/30	25	32.76	30	32.35	32.25	-5	4,946	-0.10%
2020/12/29	44	32.29	53	32.11	32.15	-9	4,847	-0.19%
2020/12/28	0	0.00	30	30.20	30.30	-30	4,754	-0.63%
2020/12/25	21	30.33	4	30.23	30.05	17	4,909	0.35%
2020/12/24	10	29.65	31	29.67	29.85	-21	4,891	-0.43%
2020/12/23	19	28.87	10	29.10	29.00	9	4,883	0.18%
2020/12/22	60	29.02	10	29.10	28.75	50	4,900	1.02%
2020/12/21	37	29.07	19	29.06	29.05	18	4,883	0.37%
2020/12/18	49	30.09	1	29.75	29.75	48	4,813	1.00%
2020/12/16	1	30.90	1	30.45	30.55	0	4,855	0.00%
2020/12/15	3	30.52	3	30.30	30.20	0	4,884	0.00%
2020/12/14	2	30.80	10	30.45	30.70	-8	4,858	-0.16%
2020/12/11	14	30.06	10.3	30.19	30.00	3.7	4,822	0.08%
2020/12/10	3	31.08	3	31.15	30.75	0	4,782	0.00%
2020/12/09	8	31.23	2	31.15	31.30	6	4,758	0.13%
2020/12/08	33	30.75	12	30.81	30.80	21	4,720	0.44%
2020/12/07	40	31.26	45	30.82	31.05	-5	4,696	-0.11%
2020/12/04	3	31.73	0	0.00	31.15	3	4,639	0.06%
2020/12/03	1	31.10	29	31.34	31.05	-28	4,602	-0.61%
2020/12/02	12	30.94	6	31.14	30.90	6	4,563	0.13%
2020/12/01	1	31.05	16	30.61	31.10	-15	4,547	-0.33%
2020/11/30	42	31.17	15	31.01	31.00	27	4,542	0.59%
2020/11/27	32	31.72	27	31.64	31.35	5	4,467	0.11%
2020/11/26	36	31.28	11	30.90	31.30	25	4,328	0.58%
2020/11/25	1	30.15	2	30.23	30.25	-1	4,190	-0.02%
2020/11/24	2	30.20	34	30.28	30.20	-32	4,168	-0.77%
2020/11/23	3	30.63	8	30.79	30.70	-5	4,144	-0.12%
2020/11/20	13	30.13	14	30.35	30.05	-1	4,103	-0.02%
2020/11/19	4	29.91	2	30.05	29.80	2	4,080	0.05%
2020/11/18	15	30.04	8	30.01	30.15	7	4,067	0.17%
2020/11/17	25	29.55	6	29.48	29.45	19	4,039	0.47%
2020/11/16	4	28.98	0	0.00	29.05	4	4,049	0.10%
2020/11/13	8	29.04	0	0.00	29.15	8	4,043	0.20%
2020/11/12	18	29.44	16	29.18	29.00	2	4,037	0.05%
2020/11/11	23	29.69	58	29.75	29.55	-35	4,004	-0.87%
2020/11/10	20	29.83	17	30.29	30.10	3	3,955	0.08%
2020/11/09	31	30.04	8	30.02	30.35	23	3,870	0.59%
2020/11/06	8	29.68	5	29.66	29.65	3	3,825	0.08%
2020/11/05	2	29.48	4	29.58	29.45	-2	3,806	-0.05%
2020/11/04	19	30.17	1	29.95	30.00	18	3,771	0.48%
2020/11/03	23	30.23	1	30.50	30.20	22	3,734	0.59%
2020/11/02	17.3	30.22	12	30.27	30.15	5.3	3,710	0.14%
2020/10/30	26	30.96	77	30.58	30.30	-51	3,667	-1.39%
2020/10/29	27	31.75	14	31.91	31.35	13	3,583	0.36%
2020/10/28	56	32.24	38	32.22	31.75	18	3,478	0.52%
2020/10/27	37	32.51	75	32.95	32.80	-38	3,369	-1.13%
2020/10/26	61	31.99	54	32.17	32.60	7	3,212	0.22%
2020/10/23	65	31.41	76	31.39	32.25	-11	2,970	-0.37%
2020/10/22	88	29.96	77	30.11	31.10	11	2,727	0.40%
2020/10/21	82	29.41	75	29.50	29.35	7	2,551	0.27%
2020/10/20	10	28.66	1	28.65	28.70	9	2,302	0.39%
2020/10/19	61	28.53	14	28.64	28.40	47	2,282	2.06%
2020/10/16	3	27.88	3	28.28	28.00	0	2,283	0.00%
2020/10/15	3	28.20	11	28.31	28.20	-8	2,335	-0.34%
2020/10/14	30	28.32	0	0.00	28.35	30	2,469	1.21%
2020/10/13	31	28.77	13	28.15	29.00	18	2,536	0.71%
2020/10/12	15	28.40	13	28.27	28.10	2	2,429	0.08%
2020/10/08	20	28.28	30	28.44	28.60	-10	2,395	-0.42%
2020/10/07	11	28.61	19	28.66	28.60	-8	2,335	-0.34%
2020/10/06	34	28.48	27	28.44	28.55	7	2,289	0.31%
2020/10/05	129	28.54	62	28.65	28.40	67	2,246	2.98%	大買/
2020/09/30	53	28.72	45	28.76	29.05	8	2,102	0.38%
2020/09/29	2	27.40	0	0.00	27.40	2	1,935	0.10%
2020/09/25	0	0.00	7	26.54	26.40	-7	1,944	-0.36%
2020/09/24	0	0.00	4	26.33	26.20	-4	1,929	-0.21%
2020/09/23	6	27.15	4	27.35	27.00	2	1,912	0.10%
2020/09/22	18	27.65	3	27.45	27.55	15	1,895	0.79%
2020/09/21	6	28.14	8	28.05	27.95	-2	1,889	-0.11%
2020/09/18	17	27.60	9	27.47	27.40	8	1,837	0.44%
2020/09/17	1	26.65	2	26.68	26.80	-1	1,791	-0.06%
2020/09/16	3	26.67	0	0.00	26.65	3	1,790	0.17%
2020/09/14	0	0.00	2	26.05	26.15	-2	1,789	-0.11%
2020/09/11	2	26.10	4	26.65	26.20	-2	1,786	-0.11%
2020/09/10	2	26.35	3	26.52	26.50	-1	1,790	-0.06%
2020/09/09	3	26.15	6	26.48	26.55	-3	1,799	-0.17%
2020/09/08	8	26.28	3	26.15	26.10	5	1,797	0.28%
2020/09/07	13	26.71	9	26.79	26.60	4	1,797	0.22%
2020/09/04	6	26.07	2	26.20	26.25	4	1,818	0.22%
2020/09/03	8	26.49	7	26.55	26.45	1	1,853	0.05%
2020/09/02	3	25.82	3	26.05	26.00	0	1,948	0.00%
2020/09/01	0	0.00	2	25.55	25.90	-2	1,960	-0.10%
2020/08/31	1	25.50	0	0.00	25.45	1	1,973	0.05%
2020/08/28	1	25.70	0	0.00	25.55	1	2,000	0.05%
2020/08/27	1	25.80	8	25.85	25.90	-7	2,047	-0.34%
2020/08/26	2	25.73	0	0.00	25.80	2	2,030	0.10%
2020/08/25	4	25.83	1	25.45	25.85	3	2,031	0.15%
2020/08/21	0	0.00	5	25.25	25.65	-5	2,020	-0.25%
2020/08/20	2	25.00	2	24.90	24.90	0	2,002	0.00%
2020/08/19	0	0.00	3	25.85	25.60	-3	1,973	-0.15%
2020/08/12	1	25.85	3	26.00	26.00	-2	2,139	-0.09%
2020/08/11	1	26.00	0	0.00	25.70	1	2,172	0.05%
2020/08/06	5	26.84	0	0.00	26.45	5	2,218	0.23%
2020/08/05	2	26.15	4	26.83	26.75	-2	2,214	-0.09%
2020/08/04	0	0.00	2	26.40	26.30	-2	2,226	-0.09%
2020/07/31	2	25.70	0	0.00	25.65	2	2,211	0.09%
2020/07/28	4	25.23	0	0.00	25.05	4	2,210	0.18%
2020/07/27	3.1	27.69	6	27.45	27.20	-2.9	2,190	-0.13%
2020/07/24	4	27.93	7	28.09	27.50	-3	2,167	-0.14%
2020/07/23	4	28.08	3	28.02	27.95	1	2,116	0.05%
2020/07/22	11	28.58	4	28.23	28.10	7	2,106	0.33%
2020/07/21	2	28.50	35	28.52	28.40	-33	2,076	-1.59%
2020/07/20	31	27.97	38	28.07	28.80	-7	1,992	-0.35%
2020/07/17	60	27.61	38	27.21	27.40	22	1,849	1.19%
2020/07/16	0	0.00	11	26.01	26.05	-11	1,725	-0.64%
2020/07/15	0	0.00	30	25.60	25.60	-30	1,723	-1.74%
2020/07/14	0	0.00	1	25.70	25.75	-1	1,746	-0.06%
2020/07/09	2	26.00	0	0.00	25.95	2	1,811	0.11%
2020/07/07	0	0.00	1	26.35	26.30	-1	1,808	-0.06%
2020/07/06	3	26.57	1	26.80	26.60	2	1,819	0.11%
2020/07/03	1	26.55	2	26.70	26.50	-1	1,833	-0.05%
2020/07/02	13	26.62	0	0.00	26.70	13	1,848	0.70%
2020/07/01	2	26.55	2	26.55	26.50	0	1,858	0.00%
2020/06/30	0	0.00	15	26.55	26.45	-15	1,858	-0.81%
2020/06/29	0	0.00	14	25.63	25.65	-14	1,847	-0.76%
2020/06/24	1	26.10	1	26.15	26.15	0	1,830	0.00%
2020/06/23	10	26.00	3	26.25	26.15	7	1,847	0.38%
2020/06/22	5	26.07	4	26.18	26.00	1	1,867	0.05%
2020/06/19	8	26.15	4	26.50	26.10	4	1,903	0.21%
2020/06/18	3	26.35	0	0.00	26.60	3	1,912	0.16%
2020/06/17	17	26.22	2	26.85	26.40	15	1,924	0.78%
2020/06/16	0	0.00	26	25.77	26.20	-26	1,939	-1.34%
2020/06/15	22	25.73	9	25.76	25.40	13	1,959	0.66%
2020/06/12	8	25.85	29	25.71	25.90	-21	1,957	-1.07%
2020/06/11	27	26.79	10	26.73	26.45	17	1,960	0.87%
2020/06/10	36	27.77	36	27.62	27.65	0	1,931	0.00%
2020/06/09	28	27.63	37	27.83	27.95	-9	1,923	-0.47%
2020/06/08	7	26.34	2	26.25	26.25	5	1,819	0.27%
2020/06/05	16	26.41	2	26.25	26.35	14	1,804	0.78%
2020/06/04	10	25.74	1	25.80	25.65	9	1,776	0.51%
2020/06/03	7	25.55	2	26.00	26.00	5	1,776	0.28%
2020/06/02	2	24.40	0	0.00	24.45	2	1,726	0.12%
2020/05/28	0	0.00	10	24.68	24.15	-10	1,726	-0.58%
2020/05/26	6	24.40	1	24.40	24.40	5	1,767	0.28%
2020/05/25	10	24.40	0	0.00	24.40	10	1,760	0.57%
2020/05/22	11	24.43	11	24.37	24.15	0	1,760	0.00%
2020/05/21	9	24.79	4	25.01	25.00	5	1,743	0.29%
2020/05/20	13	24.46	14	24.48	24.25	-1	1,704	-0.06%
2020/05/19	11	23.76	62	23.49	23.90	-51	1,614	-3.16%
2020/05/18	17	21.83	0	0.00	21.75	17	1,557	1.09%
2020/05/15	9	22.78	0	0.00	22.50	9	1,514	0.59%
2020/05/14	6	23.30	10	23.05	23.05	-4	1,493	-0.27%
2020/05/13	7	24.14	0	0.00	24.00	7	1,461	0.48%
2020/05/12	20	24.62	2	24.75	24.45	18	1,455	1.24%
2020/05/11	4	24.83	0	0.00	24.75	4	1,453	0.28%
2020/05/08	5	25.00	0	0.00	25.15	5	1,427	0.35%
2020/05/06	0	0.00	1	25.20	25.05	-1	1,436	-0.07%
2020/04/28	0	0.00	1	25.00	25.20	-1	1,493	-0.07%
2020/04/27	1	24.45	4	24.94	24.95	-3	1,534	-0.20%
2020/04/24	1	24.00	0	0.00	24.00	1	1,525	0.07%
2020/04/23	0	0.00	4	24.35	24.10	-4	1,528	-0.26%
2020/04/22	0	0.00	5	23.78	23.90	-5	1,534	-0.33%
2020/04/21	2	23.50	2	23.75	23.30	0	1,557	0.00%
2020/04/20	0	0.00	8	24.04	24.25	-8	1,594	-0.50%
2020/04/17	11	24.23	11	24.64	23.90	0	1,640	0.00%
2020/04/16	8	24.09	8	24.27	24.10	0	1,611	0.00%
2020/04/15	26	23.87	24	23.58	24.45	2	1,591	0.13%
2020/04/14	27	22.49	10	22.65	22.75	17	1,542	1.10%
2020/04/10	6	22.85	40	22.85	23.00	-34	1,517	-2.24%
2020/04/09	0	0.00	2	23.30	23.10	-2	1,521	-0.13%
2020/04/08	12	23.08	1	23.05	23.15	11	1,499	0.73%
2020/04/07	2	21.55	1	21.50	22.10	1	1,473	0.07%
2020/04/06	1	20.65	1	20.90	21.05	0	1,455	0.00%
2020/04/01	7	20.75	0	0.00	20.65	7	1,438	0.49%
2020/03/30	0	0.00	5	20.50	20.50	-5	1,425	-0.35%
2020/03/27	9	20.72	0	0.00	20.80	9	1,448	0.62%
2020/03/26	1	20.50	0	0.00	20.40	1	1,456	0.07%
2020/03/25	1	21.35	5	21.38	20.85	-4	1,467	-0.27%
2020/03/24	0	0.00	20	19.63	19.60	-20	1,424	-1.40%
2020/03/23	8	19.11	10	19.20	19.00	-2	1,412	-0.14%
2020/03/20	15	20.17	0	0.00	20.60	15	1,412	1.06%
2020/03/19	3	19.78	1	19.50	19.45	2	1,384	0.14%
2020/03/18	5	22.00	6	21.64	21.60	-1	1,356	-0.07%
2020/03/17	0	0.00	2	21.90	21.95	-2	1,356	-0.15%
2020/03/16	0	0.00	31	24.00	23.25	-31	1,331	-2.33%
2020/03/13	4	24.01	1.1	23.90	24.75	2.9	1,314	0.22%
2020/03/12	0	0.00	4	27.01	26.40	-4	1,268	-0.32%
2020/03/11	1	28.60	0	0.00	28.10	1	1,244	0.08%
2020/03/10	1	27.50	1	27.80	28.25	0	1,239	0.00%
2020/03/09	2	28.35	7	28.54	28.10	-5	1,227	-0.41%
2020/03/06	20	29.05	4	29.05	29.10	16	1,196	1.34%
2020/03/05	10	29.61	6	29.63	29.45	4	1,210	0.33%
2020/03/04	6	29.08	0	0.00	29.20	6	1,213	0.49%
2020/03/03	12	29.31	6	29.20	29.20	6	1,215	0.49%
2020/03/02	76	28.92	0	0.00	28.95	76	1,214	6.26%
2020/02/27	12	30.14	5	29.81	29.95	7	1,179	0.59%
2020/02/26	3	30.30	0	0.00	30.45	3	1,164	0.26%
2020/02/25	0	0.00	8	30.36	30.45	-8	1,165	-0.69%
2020/02/24	0	0.00	23	30.70	30.70	-23	1,169	-1.97%
2020/02/21	0	0.00	1	31.50	31.25	-1	1,193	-0.08%
2020/02/20	3	31.45	4	31.81	31.55	-1	1,218	-0.08%
2020/02/19	2	31.35	5	31.40	31.35	-3	1,237	-0.24%
2020/02/18	0	0.00	3	31.13	31.00	-3	1,313	-0.23%
2020/02/17	5	31.10	27	31.00	31.15	-22	1,410	-1.56%
2020/02/14	3	31.17	1	31.10	31.15	2	1,413	0.14%
2020/02/13	6	30.97	14	30.97	30.80	-8	1,414	-0.57%
2020/02/12	5	30.50	8	30.62	30.50	-3	1,416	-0.21%
2020/02/11	1	30.10	0	0.00	30.05	1	1,429	0.07%
2020/02/10	10	29.30	0	0.00	29.70	10	1,435	0.70%
2020/02/06	1	30.15	0	0.00	30.60	1	1,441	0.07%
2020/02/05	19	30.05	23	30.45	29.95	-4	1,448	-0.28%
2020/02/04	2	29.73	4	29.73	29.75	-2	1,442	-0.14%
2020/02/03	27	28.79	3	29.10	28.95	24	1,442	1.66%
2020/01/31	9	30.18	4	30.48	30.50	5	1,401	0.36%
2020/01/30	7	30.48	0	0.00	30.25	7	1,383	0.51%
2020/01/20	2	32.85	1	32.90	32.95	1	1,332	0.08%
2020/01/17	1	33.15	2	33.23	33.15	-1	1,320	-0.08%
2020/01/16	6	33.38	4	33.63	33.40	2	1,319	0.15%
2020/01/15	13	34.05	9	33.86	33.55	4	1,318	0.30%
2020/01/14	8	33.76	23	33.91	34.00	-15	1,298	-1.15%
2020/01/13	6	33.03	4	33.29	33.25	2	1,245	0.16%
2020/01/10	1.1	32.03	1	31.90	31.90	0.1	1,242	0.01%
2020/01/09	3	31.75	0	0.00	31.65	3	1,248	0.24%
2020/01/08	2	31.85	0	0.00	31.65	2	1,263	0.16%
2020/01/07	4	32.08	0	0.00	32.30	4	1,267	0.32%
2020/01/06	0	0.00	1	32.00	32.25	-1	1,266	-0.08%
2020/01/03	2	31.95	3	31.93	32.05	-1	1,261	-0.08%
2020/01/02	1	32.15	1	32.20	32.20	0	1,269	0.00%
2019/12/31	1	31.90	2	31.85	31.95	-1	1,273	-0.08%
2019/12/30	6	31.30	5	31.50	31.40	1	1,266	0.08%
2019/12/26	2	31.80	0	0.00	31.75	2	1,249	0.16%
2019/12/25	3	32.00	0	0.00	32.00	3	1,258	0.24%
2019/12/24	7	32.26	4	32.28	32.10	3	1,261	0.24%
2019/12/23	7	31.71	17	31.79	31.85	-10	1,231	-0.81%
2019/12/20	4	31.25	14	31.16	31.10	-10	1,205	-0.83%
2019/12/18	1	30.50	10	30.80	30.80	-9	1,215	-0.74%
2019/12/17	21	30.59	0	0.00	30.65	21	1,205	1.74%
2019/12/13	5	30.49	0	0.00	30.50	5	1,184	0.42%
2019/12/12	4	30.54	0	0.00	30.60	4	1,175	0.34%
2019/12/11	1	30.65	0	0.00	30.65	1	1,188	0.08%
2019/12/10	8	30.69	0	0.00	30.65	8	1,190	0.67%
2019/12/09	0	0.00	1	31.15	31.00	-1	1,200	-0.08%
2019/12/06	2	30.85	2	31.00	31.05	0	1,203	0.00%
2019/12/05	0	0.00	2	31.15	31.00	-2	1,205	-0.17%
2019/12/04	0	0.00	3	31.20	31.20	-3	1,212	-0.25%
2019/12/03	2	30.85	3	31.27	31.25	-1	1,216	-0.08%
2019/12/02	7	30.61	0	0.00	30.60	7	1,215	0.58%
2019/11/29	5	31.05	2	31.05	31.05	3	1,198	0.25%
2019/11/28	1	31.25	1	31.35	31.25	0	1,196	0.00%
2019/11/27	3	31.33	0	0.00	31.20	3	1,198	0.25%
2019/11/26	5	31.40	11	31.58	31.40	-6	1,187	-0.51%
2019/11/25	10	31.30	0	0.00	31.35	10	1,186	0.84%
2019/11/22	4	31.64	0	0.00	31.55	4	1,179	0.34%
2019/11/21	2	31.70	4	31.70	31.60	-2	1,179	-0.17%
2019/11/20	9	32.62	15	32.23	32.15	-6	1,172	-0.51%
2019/11/19	1	32.75	4	32.88	33.00	-3	1,152	-0.26%
2019/11/18	4	32.43	7	32.59	32.55	-3	1,127	-0.27%
2019/11/15	11	32.50	13	32.92	32.05	-2	1,105	-0.18%
2019/11/14	21	32.40	44	31.66	32.15	-23	1,019	-2.26%
2019/11/12	1	30.30	1	30.40	30.50	0	938	0.00%
2019/11/11	11	30.25	0	0.00	30.15	11	932	1.18%
2019/11/08	12	30.24	5	30.20	30.20	7	910	0.77%
2019/11/07	5	30.54	0	0.00	30.40	5	888	0.56%
2019/11/06	9	31.00	0	0.00	30.80	9	878	1.02%
2019/11/05	2	31.25	24	31.21	31.25	-22	878	-2.50%
2019/11/04	3	30.38	3	30.65	30.70	0	857	0.00%
2019/11/01	11	30.33	0	0.00	30.30	11	848	1.30%
2019/10/31	11	30.93	2	30.85	30.85	9	838	1.07%
2019/10/30	6	31.24	5	31.45	31.45	1	829	0.12%
2019/10/29	5	31.30	12	31.30	31.40	-7	826	-0.85%
2019/10/24	1	32.10	1	32.05	32.05	0	845	0.00%
2019/10/23	0	0.00	16	31.93	31.85	-16	845	-1.89%
2019/10/22	3	31.10	14	31.45	31.70	-11	834	-1.32%
2019/10/21	5	30.90	9	31.10	31.05	-4	817	-0.49%
2019/10/18	17	30.64	7	30.80	30.80	10	810	1.23%
2019/10/17	0	0.00	15	30.85	30.85	-15	766	-1.96%
2019/10/15	15	30.00	0	0.00	30.00	15	741	2.02%
2019/10/14	7	30.01	0	0.00	30.05	7	727	0.96%
2019/10/08	8	30.02	0	0.00	30.35	8	707	1.13%
2019/10/07	10	30.54	0	0.00	30.40	10	684	1.46%
2019/10/04	7	30.82	0	0.00	30.85	7	675	1.04%
2019/10/03	5	30.95	0	0.00	30.95	5	674	0.74%
2019/10/02	0	0.00	5	31.25	31.20	-5	677	-0.74%
2019/10/01	11	31.02	0	0.00	31.00	11	675	1.63%
2019/09/27	5	31.78	8	31.85	31.65	-3	659	-0.45%
2019/09/26	0	0.00	5	33.00	32.70	-5	649	-0.77%
2019/09/25	1	33.10	0	0.00	33.30	1	645	0.15%
2019/09/24	5	33.76	7	34.01	33.70	-2	642	-0.31%
2019/09/23	2	33.60	40	33.44	33.70	-38	614	-6.19%
2019/09/20	1	32.40	0	0.00	32.40	1	584	0.17%
2019/09/19	0	0.00	15	32.20	32.25	-15	590	-2.54%
2019/09/18	0	0.00	1	32.05	32.15	-1	594	-0.17%
2019/09/06	2	32.45	3	32.57	32.70	-1	583	-0.17%
2019/09/05	1	32.40	0	0.00	32.20	1	582	0.17%
2019/09/04	1	32.10	2	32.25	32.15	-1	599	-0.17%
2019/08/29	0	0.00	1	31.30	31.30	-1	591	-0.17%
2019/08/26	0	0.00	3	31.15	31.00	-3	596	-0.50%
2019/08/22	3	32.00	0	0.00	32.10	3	599	0.50%
2019/08/21	2	31.23	4	31.25	31.30	-2	595	-0.34%
2019/08/20	1	31.00	0	0.00	31.10	1	594	0.17%
2019/08/16	2	30.10	0	0.00	30.05	2	605	0.33%
2019/08/15	4	29.95	0	0.00	29.90	4	598	0.67%
2019/08/13	2	30.75	0	0.00	30.65	2	587	0.34%
2019/08/12	3	31.10	0	0.00	31.05	3	609	0.49%
2019/08/08	0	0.00	10	31.57	31.60	-10	626	-1.60%
2019/08/07	12	31.05	0	0.00	31.00	12	662	1.81%
2019/08/06	0	0.00	4	30.80	31.20	-4	676	-0.59%
2019/08/05	3	31.43	0	0.00	31.30	3	678	0.44%
2019/08/02	4	31.81	0	0.00	32.00	4	686	0.58%
2019/08/01	1	33.05	0	0.00	33.05	1	681	0.15%
2019/07/30	0	0.00	8	33.45	33.45	-8	682	-1.17%
2019/07/29	9	33.67	1	33.75	33.75	8	684	1.17%
2019/07/26	4	33.64	0	0.00	33.60	4	686	0.58%
2019/07/25	0	0.00	1	34.05	34.05	-1	701	-0.14%
2019/07/24	2	34.70	0	0.00	34.50	2	696	0.29%
2019/07/18	12	33.86	0	0.00	33.85	12	707	1.70%
2019/07/15	2	34.20	0	0.00	34.35	2	719	0.28%
2019/07/10	2	33.55	0	0.00	33.75	2	743	0.27%
2019/07/09	10	33.77	0	0.00	33.60	10	744	1.34%
2019/07/08	5	34.10	2	34.15	34.10	3	745	0.40%
2019/07/05	0	0.00	1	35.30	35.00	-1	747	-0.13%
2019/07/04	1	35.05	0	0.00	35.25	1	754	0.13%
2019/07/03	0	0.00	6	35.25	35.20	-6	765	-0.78%
2019/07/02	0	0.00	1	34.90	35.25	-1	779	-0.13%
2019/07/01	2	35.30	3	35.37	34.90	-1	791	-0.13%
2019/06/27	0	0.00	2	35.10	34.65	-2	803	-0.25%
2019/06/21	1	35.40	0	0.00	35.60	1	829	0.12%
2019/06/19	1	36.00	13	35.40	35.95	-12	912	-1.32%
2019/06/14	0	0.00	1	33.85	34.00	-1	911	-0.11%
2019/06/13	2	34.48	1	34.10	33.90	1	914	0.11%
2019/06/12	2	34.28	1	33.70	34.40	1	920	0.11%
2019/06/11	3	32.77	3	32.55	32.95	0	898	0.00%
2019/06/06	4	31.80	0	0.00	31.65	4	893	0.45%
2019/05/30	0	0.00	10	31.15	31.60	-10	924	-1.08%
2019/05/29	10	30.80	51	31.00	30.55	-41	930	-4.41%
2019/05/28	22	31.85	22	32.03	31.00	0	929	0.00%
2019/05/27	3	31.50	0	0.00	32.05	3	947	0.32%
2019/05/24	51	31.71	0	0.00	31.50	51	995	5.12%
2019/05/23	6	31.57	0	0.00	31.40	6	1,010	0.59%
2019/05/22	2	32.63	0	0.00	32.40	2	1,025	0.20%
2019/05/21	0	0.00	3	32.55	32.65	-3	1,039	-0.29%
2019/05/20	11	32.65	3	32.75	32.15	8	1,058	0.76%
2019/05/17	8	32.86	4	32.45	32.45	4	1,070	0.37%
2019/05/16	1	33.90	2	34.03	33.65	-1	1,071	-0.09%
2019/05/15	11	34.77	3	34.62	34.45	8	1,118	0.72%
2019/05/14	5	35.83	12	35.50	35.80	-7	1,265	-0.55%
2019/05/13	2	37.40	0	0.00	37.10	2	1,421	0.14%
2019/05/09	10	38.15	0	0.00	38.10	10	1,421	0.70%
2019/05/08	12	38.68	0	0.00	38.90	12	1,421	0.84%
2019/05/07	0	0.00	1	39.40	39.30	-1	1,426	-0.07%
2019/05/06	0	0.00	19	39.42	39.30	-19	1,435	-1.32%
2019/05/02	1	39.15	0	0.00	39.80	1	1,430	0.07%
2019/04/30	0	0.00	1	38.15	38.40	-1	1,420	-0.07%
2019/04/29	0	0.00	2	38.65	38.45	-2	1,435	-0.14%
2019/04/26	5	38.66	4	38.70	39.00	1	1,437	0.07%
2019/04/25	3	38.60	3	38.70	38.65	0	1,435	0.00%
2019/04/24	0	0.00	1	39.10	39.10	-1	1,426	-0.07%
2019/04/23	1	39.75	2	39.45	39.40	-1	1,422	-0.07%
2019/04/22	4	39.68	0	0.00	39.85	4	1,419	0.28%
2019/04/18	1	39.00	0	0.00	39.25	1	1,415	0.07%
2019/04/17	0	0.00	1	39.70	39.75	-1	1,413	-0.07%
2019/04/15	0	0.00	3	39.23	39.10	-3	1,402	-0.21%
2019/04/12	1	39.20	0	0.00	39.05	1	1,399	0.07%
2019/04/11	6	39.42	0	0.00	39.40	6	1,397	0.43%
2019/04/09	4	39.70	0	0.00	39.65	4	1,381	0.29%
2019/04/08	4	39.48	9	39.42	39.45	-5	1,373	-0.36%
2019/04/03	5	38.70	5	38.80	38.70	0	1,353	0.00%
2019/03/29	1	38.15	0	0.00	38.10	1	1,325	0.08%
2019/03/28	3	37.73	4	37.89	37.55	-1	1,319	-0.08%
2019/03/26	0	0.00	6	38.63	38.80	-6	1,301	-0.46%
2019/03/25	1	38.65	1	38.00	38.60	0	1,301	0.00%
2019/03/22	56	40.04	33	39.57	39.45	23	1,288	1.78%
2019/03/21	2	40.95	9	41.22	41.45	-7	1,213	-0.58%
2019/03/20	0	0.00	1	41.00	40.90	-1	1,206	-0.08%
2019/03/19	1	40.75	1	41.05	40.75	0	1,207	0.00%
2019/03/18	0	0.00	8	40.84	40.95	-8	1,198	-0.67%
2019/03/15	13	40.54	11	40.50	40.25	2	1,189	0.17%
2019/03/14	2	40.60	0	0.00	40.60	2	1,173	0.17%
2019/03/13	4	40.78	0	0.00	40.70	4	1,183	0.34%
2019/03/12	1	40.90	0	0.00	40.70	1	1,189	0.08%
2019/03/11	1	41.00	0	0.00	40.95	1	1,195	0.08%
2019/03/07	5	41.15	14	41.28	40.95	-9	1,213	-0.74%
2019/03/06	11	41.15	0	0.00	41.20	11	1,225	0.90%
2019/03/05	0	0.00	10	41.36	41.65	-10	1,231	-0.81%
2019/03/04	14	40.84	4	40.95	40.95	10	1,230	0.81%
2019/02/27	2	41.03	3	41.20	41.20	-1	1,229	-0.08%
2019/02/26	15	41.47	4	41.48	41.30	11	1,228	0.90%
2019/02/25	28	41.27	8	41.11	41.15	20	1,211	1.65%
2019/02/22	15	42.10	7	42.51	42.85	8	1,172	0.68%
2019/02/21	16	42.54	3	42.63	42.45	13	1,162	1.12%
2019/02/20	2	42.58	2	42.68	42.75	0	1,169	0.00%
2019/02/19	5	42.58	5	42.61	42.55	0	1,183	0.00%
2019/02/18	3	42.18	23	42.18	42.20	-20	1,170	-1.71%
2019/02/15	10	42.64	6	42.69	42.65	4	1,156	0.35%
2019/02/14	24	43.00	23	43.15	43.60	1	1,136	0.09%
2019/02/13	71	42.23	47	42.46	43.20	24	1,068	2.25%
2019/02/12	19	40.39	16	40.95	41.00	3	886	0.34%
2019/02/11	13	37.33	0	0.00	37.30	13	718	1.81%
2019/01/30	8	37.25	6	37.30	37.30	2	716	0.28%
2019/01/28	4	38.05	0	0.00	38.10	4	693	0.58%
2019/01/25	1	38.55	1	38.75	38.55	0	689	0.00%
2019/01/24	0	0.00	13	38.87	38.60	-13	684	-1.90%
2019/01/22	1	38.55	0	0.00	38.30	1	672	0.15%
2019/01/21	1	38.35	5	38.35	38.40	-4	667	-0.60%
2019/01/17	1	37.25	0	0.00	37.15	1	666	0.15%
2019/01/16	0	0.00	2	37.55	37.30	-2	675	-0.30%
2019/01/10	2	37.70	1	37.60	37.70	1	699	0.14%
2018/12/26	1	35.90	1	35.85	35.65	0	832	0.00%
2018/12/22	10	36.60	0	0.00	36.20	10	848	1.18%
2018/12/21	0	0.00	2	35.85	36.50	-2	862	-0.23%
2018/12/20	0	0.00	2	35.85	35.85	-2	866	-0.23%
2018/12/18	0	0.00	1	36.40	36.40	-1	875	-0.11%
2018/12/17	2	36.80	0	0.00	36.60	2	883	0.23%
2018/12/13	1	37.20	0	0.00	37.35	1	927	0.11%
2018/12/12	2	38.00	0	0.00	37.80	2	988	0.20%
2018/12/07	2	36.83	1	36.95	37.20	1	1,051	0.10%
2018/12/05	0	0.00	4	37.88	37.75	-4	1,064	-0.38%
2018/12/03	1	38.65	2	38.93	38.60	-1	1,077	-0.09%
2018/11/30	2	38.60	2	38.80	38.55	0	1,084	0.00%
2018/11/29	4	39.25	5	39.51	39.15	-1	1,088	-0.09%
2018/11/28	3	38.85	2	38.60	39.00	1	1,097	0.09%
2018/11/27	7	38.54	6	38.56	38.60	1	1,121	0.09%
2018/11/23	0	0.00	2	37.55	37.40	-2	1,110	-0.18%
2018/11/22	1	38.10	0	0.00	38.10	1	1,111	0.09%
2018/11/21	1	38.20	4	38.13	38.25	-3	1,110	-0.27%
2018/11/20	1	37.85	0	0.00	37.90	1	1,115	0.09%
2018/11/19	4	37.94	0	0.00	37.65	4	1,128	0.35%
2018/11/16	3	37.17	0	0.00	37.90	3	1,147	0.26%
2018/11/14	0	0.00	7	36.20	35.50	-7	1,124	-0.62%
2018/11/07	0	0.00	2	35.95	36.00	-2	1,196	-0.17%
2018/11/06	5	35.70	0	0.00	35.95	5	1,227	0.41%
2018/11/05	5	35.39	1	35.70	35.70	4	1,237	0.32%
2018/11/02	0	0.00	2	35.75	35.45	-2	1,244	-0.16%
2018/11/01	2	34.85	0	0.00	35.05	2	1,246	0.16%
2018/10/31	2	33.70	0	0.00	34.50	2	1,255	0.16%
2018/10/25	10	34.85	2	35.35	35.35	8	1,308	0.61%
2018/10/22	2	35.35	3	35.23	35.25	-1	1,415	-0.07%
2018/10/19	0	0.00	4	34.55	35.70	-4	1,448	-0.28%
2018/10/18	1	34.10	0	0.00	34.10	1	1,446	0.07%
2018/10/17	1	34.50	1	34.65	34.05	0	1,466	0.00%
2018/10/16	2	34.50	1	34.40	34.20	1	1,480	0.07%
2018/10/15	3	33.15	2	33.45	33.70	1	1,490	0.07%
2018/10/12	3	32.55	11	33.11	33.15	-8	1,505	-0.53%
2018/10/11	9	32.73	12	32.66	32.70	-3	1,504	-0.20%
2018/10/05	6	36.35	6	36.57	36.70	0	1,528	0.00%
2018/10/04	2	36.83	4	36.94	37.00	-2	1,509	-0.13%
2018/10/03	1	37.30	5	37.33	37.30	-4	1,508	-0.27%
2018/10/02	0	0.00	5	37.96	37.85	-5	1,531	-0.33%
2018/10/01	4	37.68	5	37.75	38.00	-1	1,580	-0.06%
2018/09/28	1	37.90	7	37.88	37.65	-6	1,631	-0.37%
2018/09/26	0	0.00	1	38.70	38.55	-1	1,635	-0.06%
2018/09/25	3	38.85	3	38.83	38.40	0	1,645	0.00%
2018/09/21	5	38.70	0	0.00	38.65	5	1,634	0.31%
2018/09/20	6	39.02	11	38.76	38.75	-5	1,624	-0.31%
2018/09/19	9	39.58	4	40.25	39.35	5	1,615	0.31%
2018/09/18	19	39.88	9	39.88	39.85	10	1,589	0.63%
2018/09/17	2	38.80	9	38.94	39.10	-7	1,524	-0.46%
2018/09/14	4	38.44	3	38.30	38.10	1	1,488	0.07%
2018/09/12	2	37.85	0	0.00	37.80	2	1,571	0.13%
2018/09/11	2	38.35	0	0.00	38.30	2	1,581	0.13%
2018/09/10	9	37.68	1	37.65	37.45	8	1,578	0.51%
2018/09/07	7	37.33	7	37.74	37.85	0	1,585	0.00%
2018/09/06	4	38.25	2	37.85	37.80	2	1,603	0.12%
2018/09/05	5	38.75	5	39.00	38.70	0	1,618	0.00%
2018/09/04	10	38.86	12	38.97	38.65	-2	1,634	-0.12%
2018/09/03	2	38.70	1	38.60	38.70	1	1,656	0.06%
2018/08/30	1	37.90	2	38.08	37.85	-1	1,733	-0.06%
2018/08/28	0	0.00	1	37.90	38.00	-1	1,856	-0.05%
2018/08/27	3	37.85	10	37.82	37.90	-7	1,872	-0.37%
2018/08/24	8	37.21	6	36.82	37.65	2	1,872	0.11%
2018/08/23	5	37.00	3	36.88	37.35	2	1,884	0.11%
2018/08/22	0	0.00	2	35.90	35.80	-2	1,860	-0.11%
2018/08/21	2	35.90	5	35.88	35.85	-3	1,883	-0.16%
2018/08/20	20	36.60	0	0.00	36.05	20	1,970	1.02%
2018/08/17	2	36.75	12	36.77	36.95	-10	1,965	-0.51%
2018/08/16	30	36.26	23	36.63	36.40	7	1,967	0.36%
2018/08/15	0	0.00	11	36.98	36.90	-11	1,957	-0.56%
2018/08/14	6	36.01	4	35.83	36.35	2	1,941	0.10%
2018/08/13	17	36.05	9	36.23	35.90	8	1,944	0.41%
2018/08/09	0	0.00	1	37.75	37.65	-1	1,926	-0.05%
2018/08/08	1	38.40	1	38.35	38.20	0	1,941	0.00%
2018/08/07	3	37.85	3	38.20	38.20	0	1,962	0.00%
2018/08/06	0	0.00	7	37.94	37.95	-7	1,997	-0.35%
2018/08/03	1	37.30	1	37.10	37.20	0	2,054	0.00%
2018/08/02	0	0.00	3	37.25	37.10	-3	2,105	-0.14%
2018/07/31	2	37.93	11	38.00	38.05	-9	2,226	-0.40%
2018/07/30	8	39.78	4	39.55	39.90	4	2,255	0.18%
2018/07/27	10	39.55	0	0.00	39.50	10	2,264	0.44%
2018/07/26	1	39.75	23	39.75	39.75	-22	2,344	-0.94%
2018/07/25	0	0.00	31	39.34	39.30	-31	2,629	-1.18%
2018/07/24	8	38.77	3	38.80	38.85	5	2,625	0.19%
2018/07/23	5	38.80	5	38.85	38.55	0	2,642	0.00%
2018/07/19	7	38.55	7	38.75	38.25	0	2,616	0.00%
2018/07/18	4	38.08	4	38.29	38.20	0	2,600	0.00%
2018/07/17	5	38.86	5	38.22	38.00	0	2,593	0.00%
2018/07/16	8	37.99	20	38.31	38.35	-12	2,576	-0.47%
2018/07/13	2	36.00	5	35.95	35.95	-3	2,536	-0.12%
2018/07/11	1	35.90	2	35.95	35.80	-1	2,554	-0.04%
2018/07/10	14	35.63	9	35.59	35.80	5	2,565	0.19%
2018/07/09	6	35.38	7	36.44	36.75	-1	2,543	-0.04%
2018/07/06	10	35.92	10	35.65	35.50	0	2,501	0.00%
2018/07/05	9	37.95	3	37.83	37.35	6	2,458	0.24%
2018/07/04	0	0.00	5	38.30	38.35	-5	2,451	-0.20%
2018/07/03	4	38.50	0	0.00	38.15	4	2,455	0.16%
2018/06/28	0	0.00	2	38.28	38.20	-2	2,448	-0.08%
2018/06/26	0	0.00	4	38.49	38.55	-4	2,465	-0.16%
2018/06/25	7	39.00	5	39.02	38.80	2	2,459	0.08%
2018/06/22	22	38.45	1	38.40	39.10	21	2,450	0.86%
2018/06/21	19	39.36	0	0.00	39.25	19	2,383	0.80%
2018/06/20	2	39.93	10	39.90	39.75	-8	2,351	-0.34%
2018/06/19	9	40.05	6	40.53	40.00	3	2,336	0.13%
2018/06/15	1	40.20	9	40.19	40.90	-8	2,324	-0.34%
2018/06/14	22	39.88	0	0.00	39.90	22	2,308	0.95%
2018/06/13	6	40.23	0	0.00	40.15	6	2,276	0.26%
2018/06/12	7	40.15	6	40.80	40.15	1	2,259	0.04%
2018/06/11	19	40.43	2	40.60	40.45	17	2,225	0.76%
2018/06/08	3	41.25	11	41.76	41.30	-8	2,175	-0.37%
2018/06/07	14	42.82	3	42.23	42.15	11	2,129	0.52%
2018/06/06	12	41.89	18	42.20	43.00	-6	2,070	-0.29%
2018/06/05	18	40.88	33	40.83	41.00	-15	2,006	-0.75%
2018/06/04	1	40.00	0	0.00	40.10	1	1,982	0.05%
2018/06/01	0	0.00	1	40.20	40.20	-1	1,966	-0.05%
2018/05/31	22	39.76	1	40.10	39.70	21	1,960	1.07%
2018/05/30	12	39.93	0	0.00	39.90	12	1,931	0.62%
2018/05/29	2	40.90	2	40.95	40.65	0	1,922	0.00%
2018/05/28	20	41.35	36	40.90	40.95	-16	1,931	-0.83%
2018/05/25	4	39.44	1	39.50	39.50	3	1,842	0.16%
2018/05/24	5	39.60	0	0.00	39.60	5	1,839	0.27%
2018/05/23	0	0.00	4	39.68	39.60	-4	1,842	-0.22%
2018/05/21	2	39.60	2	39.85	39.55	0	1,836	0.00%
2018/05/18	2	39.43	1	39.55	39.20	1	1,832	0.05%
2018/05/17	4	39.43	1	39.40	39.50	3	1,840	0.16%
2018/05/16	23	39.19	3	39.10	39.15	20	1,836	1.09%
2018/05/15	14	39.82	2	40.30	39.75	12	1,828	0.66%
2018/05/14	1	40.25	7	40.43	40.35	-6	1,840	-0.33%
2018/05/11	6	39.85	57	40.36	40.70	-51	1,800	-2.83%
2018/05/10	8	39.01	3	39.07	38.85	5	1,731	0.29%
2018/05/09	6	39.27	2	39.30	38.85	4	1,670	0.24%
2018/05/08	6	39.07	3	38.98	39.25	3	1,612	0.19%
2018/05/07	29	38.94	4	39.39	38.70	25	1,546	1.62%
2018/05/04	9	39.55	2	39.28	39.30	7	1,490	0.47%
2018/05/03	74	40.11	46	40.24	40.00	28	1,432	1.95%
2018/05/02	118	39.58	105	39.57	42.00	13	1,352	0.96%	大買/大賣/
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/04/27	9	43.48	3	43.20	43.50	6	1,078	0.56%
2018/04/26	0.1	45.75	10	46.00	45.60	-9.9	1,061	-0.94%
2018/04/20	3	47.95	0	0.00	48.00	3	1,135	0.26%
2018/04/19	3	48.20	1	47.95	48.00	2	1,154	0.17%
2018/04/18	1	49.30	1	47.90	48.35	0	1,155	0.00%
2018/04/17	1	50.00	0	0.00	49.00	1	1,143	0.09%
2018/04/16	3	49.47	1	49.80	49.80	2	1,149	0.17%
2018/04/13	14	50.95	0	0.00	51.00	14	1,166	1.20%
2018/04/11	6	53.03	0	0.00	52.80	6	1,216	0.49%
2018/04/10	1	53.80	1	53.90	53.90	0	1,218	0.00%
2018/04/03	2	51.00	6	51.20	51.80	-4	1,212	-0.33%
2018/03/30	6	51.57	0	0.00	51.50	6	1,197	0.50%
2018/03/29	9	51.67	4	51.60	52.20	5	1,194	0.42%
2018/03/23	0	0.00	12	53.13	53.10	-12	1,201	-1.00%
2018/03/21	2	54.10	0	0.00	54.10	2	1,209	0.17%
2018/03/19	0	0.00	9	54.17	53.90	-9	1,239	-0.73%
2018/03/16	7	54.00	0	0.00	54.30	7	1,238	0.57%
2018/03/15	2	54.50	0	0.00	54.10	2	1,233	0.16%
2018/03/14	0	0.00	0	54.50	54.50	0	1,254	0.00%
2018/03/12	2	54.15	3	53.87	54.20	-1	1,283	-0.08%
2018/03/09	1	54.40	1	54.60	54.40	0	1,291	0.00%
2018/03/08	5	55.06	2	54.90	54.90	3	1,295	0.23%
2018/03/07	4	56.23	2	56.25	56.00	2	1,287	0.16%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/03/05	0	0.00	12	55.87	55.70	-12	1,330	-0.90%
2018/03/02	1	55.90	0	0.00	56.00	1	1,401	0.07%
2018/03/01	1	55.90	1	55.90	56.40	0	1,400	0.00%
2018/02/26	2	54.80	0	0.00	54.80	2	1,395	0.14%
2018/02/23	0	0.00	1	54.70	54.70	-1	1,395	-0.07%
2018/02/22	4	54.03	0	0.00	54.10	4	1,398	0.29%
2018/02/21	6	54.28	0	0.00	54.30	6	1,400	0.43%
2018/02/08	4	53.40	8	53.08	53.50	-4	1,474	-0.27%
2018/02/07	0	0.00	4	52.48	52.30	-4	1,472	-0.27%
2018/02/06	17	52.21	47	51.39	51.20	-30	1,475	-2.03%
2018/02/05	2	53.80	1	53.90	53.80	1	1,448	0.07%
2018/02/02	1	54.10	0	0.00	54.30	1	1,465	0.07%
2018/02/01	1	54.10	4	54.40	54.30	-3	1,477	-0.20%
2018/01/31	18	53.91	31	54.12	54.20	-13	1,489	-0.87%
2018/01/30	1	54.30	0	0.00	54.20	1	1,483	0.07%
2018/01/29	2	54.80	0	0.00	54.90	2	1,503	0.13%
2018/01/26	2	54.75	1	55.10	54.80	1	1,520	0.07%
2018/01/25	5	54.72	0	0.00	54.40	5	1,574	0.32%
2018/01/24	11	54.84	4	54.93	55.00	7	1,581	0.44%
2018/01/23	4	54.88	5	54.94	54.80	-1	1,586	-0.06%
2018/01/22	2	54.40	2	54.70	54.40	0	1,562	0.00%
2018/01/19	5	54.36	3	54.30	54.40	2	1,590	0.13%
2018/01/18	3	54.30	0	0.00	54.30	3	1,592	0.19%
2018/01/17	1	55.00	1	54.40	54.50	0	1,629	0.00%
2018/01/16	1	54.80	0	0.00	55.20	1	1,632	0.06%
2018/01/15	7	55.09	0	0.00	55.10	7	1,631	0.43%
2018/01/12	5	55.80	2	56.30	56.10	3	1,624	0.18%
2018/01/11	3	55.40	1	55.30	55.70	2	1,652	0.12%
2018/01/10	15	55.28	7	55.30	55.30	8	1,668	0.48%
2018/01/09	9	54.98	4	55.23	55.40	5	1,668	0.30%
2018/01/08	15	58.02	8	57.68	56.80	7	1,724	0.41%
2018/01/05	14	58.46	5	58.42	58.10	9	1,721	0.52%
2018/01/04	0	0.00	2	57.80	57.80	-2	1,714	-0.12%
2018/01/03	27	57.76	29	58.08	57.80	-2	1,736	-0.12%
2018/01/02	1	57.60	0	0.00	57.70	1	1,742	0.06%