敬鵬 (2355)-富邦-陽明券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.05
漲跌
▲0.15
漲幅
+0.37%
成交量
1,153張
產業
上市電子零組件類股
523人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/07	0	0.00	4	40.65	41.05	-4	6,655	-0.06%
2024/05/06	4.1	40.84	5	41.05	40.90	-1	6,792	-0.01%
2024/05/03	9	41.02	4	41.05	40.95	5	6,797	0.07%
2024/05/02	8	40.93	7	40.99	40.95	1	6,811	0.01%
2024/04/30	13	41.95	9	41.69	41.30	4	6,815	0.06%
2024/04/29	2	41.05	0	0.00	41.15	2	6,816	0.03%
2024/04/26	1	40.60	0	0.00	40.25	1	6,837	0.01%
2024/04/25	5.1	40.33	13	40.15	40.20	-8	6,857	-0.12%
2024/04/24	7	41.01	3	41.00	41.10	4	6,902	0.06%
2024/04/23	2	40.35	0	0.00	40.25	2	6,951	0.03%
2024/04/22	12	40.08	10	40.94	39.50	2	6,992	0.03%
2024/04/19	10	41.45	5.3	41.73	41.05	4.7	6,989	0.07%
2024/04/18	9	41.72	3	42.00	41.75	6	6,988	0.09%
2024/04/17	3	41.43	2	41.95	41.50	1	7,020	0.01%
2024/04/16	14.1	41.11	2	42.10	41.25	12.1	7,030	0.17%
2024/04/15	15.1	43.10	4	43.23	42.65	11.1	6,996	0.16%
2024/04/12	17	43.65	8.1	44.01	44.10	8.9	6,961	0.13%
2024/04/11	33.3	44.29	30	43.93	43.60	3.3	6,959	0.05%
2024/04/10	14	47.35	8	47.42	46.80	6	6,852	0.09%
2024/04/09	1	47.80	11	47.57	47.65	-10	6,889	-0.15%
2024/04/08	25	48.20	8	48.05	47.45	17	6,901	0.25%
2024/04/03	13	47.44	9	48.07	47.70	4	6,914	0.06%
2024/04/02	4	47.51	2	47.40	47.35	2	6,891	0.03%
2024/04/01	2	47.60	4	47.14	47.55	-2	6,970	-0.03%
2024/03/29	5	46.00	2	45.90	46.10	3	6,988	0.04%
2024/03/28	4	46.58	1	46.50	46.45	3	7,042	0.04%
2024/03/27	4	46.10	42	46.22	46.45	-38	7,265	-0.52%
2024/03/26	2	47.35	10	46.85	46.85	-8	7,320	-0.11%
2024/03/25	3	47.45	13	47.85	47.35	-10	7,341	-0.14%
2024/03/22	8	47.39	3	47.30	47.30	5	7,469	0.07%
2024/03/21	1	47.15	1.2	47.06	47.20	-0.2	7,598	0.00%
2024/03/20	9	47.51	1.1	47.47	47.15	7.9	7,699	0.10%
2024/03/19	12	47.54	24	47.62	47.70	-12	7,774	-0.15%
2024/03/18	6	46.08	4	45.89	46.50	2	7,825	0.03%
2024/03/15	9	45.41	2	45.73	45.50	7	7,922	0.09%
2024/03/14	13	45.68	4.5	46.11	45.65	8.5	8,084	0.11%
2024/03/13	29.2	45.75	10	45.48	45.45	19.2	8,346	0.23%
2024/03/12	16.1	47.50	27	47.32	46.80	-10.9	8,887	-0.12%
2024/03/11	3.1	46.78	1	47.00	46.90	2.1	9,852	0.02%
2024/03/08	15.2	46.56	13	46.93	46.25	2.2	10,342	0.02%
2024/03/07	31.1	47.72	6	48.46	46.90	25.1	11,429	0.22%
2024/03/06	28.1	47.96	18	48.34	48.35	10.1	11,790	0.09%
2024/03/05	78.4	49.37	57	48.61	48.20	21.4	11,802	0.18%
2024/03/04	72.3	51.03	103	50.64	50.20	-30.7	11,705	-0.26%	大賣/
2024/03/01	123.1	51.69	92	51.22	51.00	31.1	11,795	0.26%	大買/
2024/02/29	70	52.74	82.2	52.24	52.30	-12.2	11,842	-0.10%
2024/02/27	60	52.30	71	51.96	51.60	-11	11,936	-0.09%
2024/02/26	55.2	52.64	48	52.47	52.30	7.2	11,994	0.06%
2024/02/23	52	51.00	37	50.60	50.50	15	12,209	0.12%
2024/02/22	27	51.08	17	51.08	51.70	10	12,938	0.08%
2024/02/21	24	51.52	22.1	51.52	50.80	2	13,896	0.01%
2024/02/20	53.1	51.28	26	51.15	51.10	27.1	14,376	0.19%
2024/02/19	115	52.20	66	52.92	52.00	49	14,854	0.33%	大買/
2024/02/16	46	49.41	73.6	50.38	51.40	-27.6	14,325	-0.19%
2024/02/15	21	46.61	9	46.66	46.80	12	14,148	0.08%
2024/02/05	6	44.94	1	45.05	45.20	5	14,059	0.04%
2024/02/02	8.1	45.27	8	45.87	45.50	0	14,031	0.00%
2024/02/01	1	45.65	1	45.10	45.00	0	13,974	0.00%
2024/01/31	9	45.07	8	44.88	44.75	1	13,959	0.01%
2024/01/30	4	45.21	10	45.25	45.50	-6	13,979	-0.04%
2024/01/29	52.1	45.22	21	45.36	44.60	31.1	13,899	0.22%
2024/01/26	0	0.00	1	43.85	43.75	-1	13,771	-0.01%
2024/01/25	4	43.80	0	0.00	43.25	4	13,765	0.03%
2024/01/24	1	44.40	0	44.30	44.00	1	13,743	0.01%
2024/01/23	8	44.37	3	44.37	44.35	5	13,745	0.04%
2024/01/22	1	43.55	3	43.52	43.70	-2	13,685	-0.01%
2024/01/19	2	43.15	1	42.75	43.10	1	13,681	0.01%
2024/01/18	0	0.00	12	42.75	42.95	-12	13,714	-0.09%
2024/01/17	6	43.57	0.1	44.04	43.35	5.9	13,713	0.04%
2024/01/16	5	43.80	0	0.00	44.70	5	13,685	0.04%
2024/01/15	3	44.53	7	44.42	44.40	-4	13,656	-0.03%
2024/01/12	5	44.75	0	0.00	44.20	5	13,669	0.04%
2024/01/11	2	44.93	5	45.00	45.00	-3	13,674	-0.02%
2024/01/10	5	45.47	6	45.70	45.30	-1	13,737	-0.01%
2024/01/09	2	45.95	13	46.07	45.85	-11	13,815	-0.08%
2024/01/08	1.2	46.53	3	46.58	46.40	-1.8	13,847	-0.01%
2024/01/05	2	47.50	12	47.06	46.90	-10	13,924	-0.07%
2024/01/04	10.1	47.90	17.9	48.18	47.65	-7.8	13,902	-0.06%
2024/01/03	10.6	48.60	4	48.90	48.70	6.6	13,911	0.05%
2024/01/02	12	50.30	11	50.09	49.80	1	13,883	0.01%
2023/12/29	13	49.99	20	50.15	50.30	-7	13,958	-0.05%
2023/12/28	19.1	49.84	9	49.66	49.60	10.1	13,946	0.07%
2023/12/27	44	50.59	15	50.57	50.40	29	14,070	0.21%
2023/12/26	13	49.75	73.1	49.90	49.85	-60.1	14,362	-0.42%
2023/12/25	13.1	49.00	0.4	49.71	49.05	12.7	14,370	0.09%
2023/12/22	94.5	50.34	75.9	49.85	49.70	18.6	14,455	0.13%
2023/12/21	10	49.59	57	49.57	49.60	-47	14,389	-0.33%
2023/12/20	41.1	49.38	8	49.36	49.10	33.1	14,551	0.23%
2023/12/19	25	48.97	9	48.98	49.55	16	14,524	0.11%
2023/12/18	14.1	49.86	24	49.93	49.50	-9.9	14,412	-0.07%
2023/12/15	12.4	52.09	63	51.28	51.10	-50.6	14,355	-0.35%
2023/12/14	2	52.75	24.1	52.89	52.30	-22.1	14,397	-0.15%
2023/12/13	31	53.12	14.6	52.95	53.00	16.4	14,460	0.11%
2023/12/12	1	52.50	8	52.90	53.00	-7	14,353	-0.05%
2023/12/11	21	53.17	19	53.04	53.20	2	14,348	0.01%
2023/12/08	62.3	54.63	36.1	54.45	54.10	26.2	14,584	0.18%
2023/12/07	107.4	54.99	90	54.81	54.10	17.4	14,450	0.12%	大買/
2023/12/06	187.4	55.94	142.2	55.69	55.10	45.2	13,994	0.32%	大買/大賣/
2023/12/05	79.1	53.15	81.1	52.89	53.20	-2	12,995	-0.02%
2023/12/04	88.2	53.53	104.7	53.93	54.60	-16.5	12,527	-0.13%	大賣/
2023/12/01	68.2	50.74	22	50.56	51.20	46.2	11,455	0.40%
2023/11/30	24.3	49.49	34	49.25	48.90	-9.7	11,019	-0.09%
2023/11/29	13.1	48.93	22	49.30	48.85	-9	10,944	-0.08%
2023/11/28	20	49.28	22	49.14	49.55	-2	10,975	-0.02%
2023/11/27	12	48.74	20	49.39	48.05	-8	11,017	-0.07%
2023/11/24	41	50.01	41.5	49.98	49.80	-0.5	11,266	0.00%
2023/11/22	111	50.60	75.2	50.59	50.90	35.9	11,012	0.33%	大買/
2023/11/21	126.7	51.83	72	51.49	51.00	54.7	10,722	0.51%	大買/
2023/11/20	119	48.90	171.3	49.59	51.30	-52.3	10,020	-0.52%	大買/大賣/
2023/11/17	48.1	45.16	163.2	45.75	46.65	-115.1	9,205	-1.25%	大賣/鉅額交易
2023/11/16	27.2	41.83	121.7	42.52	42.45	-94.5	8,739	-1.08%	大賣/
2023/11/15	16	38.89	14.2	38.97	39.00	1.8	8,096	0.02%
2023/11/14	36.2	38.98	15.4	38.61	39.00	20.8	8,106	0.26%
2023/11/13	3.4	37.06	2	37.15	37.10	1.4	8,076	0.02%
2023/11/10	1	36.50	4.3	36.60	36.45	-3.3	8,103	-0.04%
2023/11/09	1	35.80	5	36.00	36.05	-4	8,170	-0.05%
2023/11/08	4	36.75	8	36.51	36.60	-4	8,222	-0.05%
2023/11/07	19	37.19	19.3	37.09	37.15	-0.3	8,319	0.00%
2023/11/06	0	0.00	6	36.08	36.35	-6	8,251	-0.07%
2023/11/03	3	35.55	0	0.00	35.80	3	8,240	0.04%
2023/11/02	3	35.65	2	35.83	35.60	1	8,242	0.01%
2023/11/01	0	0.00	5	35.15	35.20	-5	8,244	-0.06%
2023/10/31	3	34.75	1	35.85	34.75	2	8,240	0.02%
2023/10/30	0	0.00	2	35.55	35.60	-2	8,228	-0.02%
2023/10/27	9	35.93	2	36.38	35.85	7	8,241	0.08%
2023/10/26	6	36.26	6	36.92	35.85	0	8,244	0.00%
2023/10/25	5.2	36.25	4	36.34	36.05	1.2	8,220	0.01%
2023/10/24	5	35.49	1	35.60	35.65	4	8,229	0.05%
2023/10/23	4	34.93	2	34.88	34.60	2	8,273	0.02%
2023/10/20	4	34.88	14	34.79	34.70	-10	8,301	-0.12%
2023/10/19	16	35.41	10	35.20	35.20	6	8,277	0.07%
2023/10/18	17	36.31	7	36.11	35.75	10	8,250	0.12%
2023/10/17	19.1	37.10	3.1	37.59	36.95	16.1	8,149	0.20%
2023/10/16	2	38.40	0.1	38.00	38.00	2	8,081	0.02%
2023/10/13	13	39.75	18	39.55	38.65	-5	8,077	-0.06%
2023/10/12	4	39.93	2	39.93	39.80	2	8,106	0.02%
2023/10/11	6	40.28	4	40.66	39.70	2	8,162	0.02%
2023/10/06	2	40.20	15	40.29	40.20	-13	8,090	-0.16%
2023/10/05	19	40.98	13	40.90	40.35	6	8,033	0.07%
2023/10/04	2.1	40.53	4	40.53	40.60	-1.9	7,932	-0.02%
2023/10/03	15	41.40	16	41.63	41.25	-1	7,881	-0.01%
2023/10/02	29	42.38	43	42.01	42.50	-14	7,728	-0.18%
2023/09/28	5	39.38	4.4	39.40	39.25	0.6	7,412	0.01%
2023/09/27	10	39.23	1	39.20	39.25	9	7,357	0.12%
2023/09/26	17.1	40.50	14	40.20	39.95	3.1	7,193	0.04%
2023/09/25	21	39.91	55	40.23	40.40	-34	7,002	-0.49%
2023/09/22	16	38.77	26	39.06	38.90	-10	6,750	-0.15%
2023/09/21	8	39.06	6.4	38.94	38.80	1.7	6,693	0.02%
2023/09/20	5	39.31	4.3	39.11	38.75	0.7	6,610	0.01%
2023/09/19	22.1	39.86	19	39.54	38.95	3.1	6,505	0.05%
2023/09/18	18	39.70	37	39.77	39.50	-19	6,313	-0.30%
2023/09/15	27	38.92	7	38.99	38.70	20	6,107	0.33%
2023/09/14	20.1	38.82	45	39.05	39.00	-24.9	6,023	-0.41%
2023/09/13	93	39.35	82.3	39.19	38.10	10.7	5,870	0.18%
2023/09/12	45	38.26	10	38.45	38.45	35	5,420	0.65%
2023/09/11	3.1	37.97	29	37.76	37.65	-25.9	5,251	-0.49%
2023/09/08	6.5	39.21	20	39.30	39.10	-13.6	5,073	-0.27%
2023/09/07	72	39.01	45	39.10	39.15	27	5,003	0.54%
2023/09/06	8	39.48	19.4	39.52	39.65	-11.4	4,912	-0.23%
2023/09/05	38.3	38.53	30	38.63	38.75	8.3	4,783	0.17%
2023/09/04	11.1	38.15	16	38.22	38.20	-4.9	4,690	-0.10%
2023/09/01	8.1	38.22	12	38.34	37.90	-3.9	4,600	-0.08%
2023/08/31	67.1	39.43	24	39.23	39.30	43.1	4,441	0.97%
2023/08/30	32.3	39.18	33.1	39.27	39.25	-0.8	4,190	-0.02%
2023/08/29	2	37.20	9	37.24	37.40	-7	3,748	-0.19%
2023/08/28	17	37.52	13	37.14	37.10	4	3,635	0.11%
2023/08/25	15	37.62	9.2	37.74	37.95	5.9	3,477	0.17%
2023/08/24	16	37.29	19	37.28	36.60	-3	3,256	-0.09%
2023/08/23	40.1	37.02	39	36.97	37.35	1.1	3,061	0.04%
2023/08/22	10.1	35.96	18	35.96	36.25	-7.9	2,767	-0.28%
2023/08/21	6	34.38	5	34.70	35.00	1	2,605	0.04%
2023/08/18	17	34.92	1	36.00	34.70	16	2,518	0.64%
2023/08/17	5	33.55	8	35.01	35.70	-3	2,361	-0.13%
2023/08/16	3	33.75	1	33.75	34.40	2	2,184	0.09%
2023/08/15	2.1	34.30	3	34.50	34.30	-0.9	2,097	-0.04%
2023/08/14	17	34.28	1	34.35	34.30	16	2,005	0.80%
2023/08/11	25	33.76	7	33.87	34.50	18	1,924	0.94%
2023/08/10	9	32.71	0	0.00	32.70	9	1,788	0.50%
2023/08/09	3.1	33.48	0	0.00	33.60	3.1	1,758	0.18%
2023/08/08	0	0.00	3	33.70	33.70	-3	1,743	-0.17%
2023/08/07	6	33.55	0	0.00	33.95	6	1,747	0.34%
2023/08/04	6	33.30	0.1	33.50	33.60	5.9	1,726	0.34%
2023/08/02	1	33.60	6	33.48	33.40	-5	1,715	-0.29%
2023/08/01	2	33.55	1	34.40	33.70	1	1,690	0.06%
2023/07/31	3.1	34.30	0.8	34.79	34.10	2.3	1,653	0.14%
2023/07/28	7	34.49	0.2	34.90	34.65	6.8	1,613	0.42%
2023/07/27	16.2	35.25	0	35.50	35.30	16.2	1,559	1.04%
2023/07/26	13	35.89	9	34.94	34.50	4	1,491	0.27%
2023/07/25	10.2	35.50	10	35.17	35.20	0.2	1,410	0.01%
2023/07/24	7	34.74	0.1	34.75	34.90	7	1,350	0.51%
2023/07/21	1.1	34.64	3	34.90	35.30	-1.9	1,318	-0.14%
2023/07/20	0	0.00	1	35.80	35.20	-1	1,301	-0.08%
2023/07/19	29	35.67	14.1	35.26	34.90	15	1,287	1.16%
2023/07/18	22	36.13	5	35.88	36.20	17	1,251	1.36%
2023/07/17	7	36.41	3	36.13	36.35	4	1,185	0.34%
2023/07/14	52	34.94	33.3	34.92	35.00	18.7	1,040	1.80%
2023/07/13	14	33.35	4	33.23	32.90	10	935	1.07%
2023/07/12	0	0.00	1	32.30	32.20	-1	914	-0.11%
2023/07/11	4	32.45	8	32.74	32.15	-4	936	-0.43%
2023/07/10	0	0.00	2	33.70	33.60	-2	924	-0.22%
2023/07/07	2	33.68	2.1	33.46	33.75	-0.1	926	-0.01%
2023/07/06	5.4	34.11	13	33.16	34.05	-7.6	917	-0.83%
2023/07/05	2	32.50	1	32.50	32.90	1	844	0.12%
2023/07/04	10	32.13	0	0.00	32.05	10	833	1.20%
2023/06/29	0	0.00	1	31.55	31.55	-1	910	-0.11%
2023/06/26	1	31.85	0	0.00	31.90	1	944	0.11%
2023/06/21	0	0.00	4	32.50	32.50	-4	962	-0.42%
2023/06/16	0	0.00	1	32.15	32.05	-1	1,023	-0.10%
2023/06/15	1	31.90	2	32.00	32.35	-1	1,023	-0.10%
2023/06/14	0	0.00	1	32.00	32.00	-1	1,019	-0.10%
2023/06/13	6	32.10	11	32.48	32.45	-5	1,024	-0.49%
2023/06/12	0	0.00	1	31.85	31.80	-1	1,020	-0.10%
2023/06/09	2	32.30	0	0.00	32.35	2	1,019	0.20%
2023/06/08	0	32.15	0	0.00	32.05	0	1,030	0.00%
2023/06/06	1	32.70	0	0.00	32.50	1	1,026	0.10%
2023/06/05	1	32.60	0	0.00	32.60	1	1,017	0.10%
2023/06/01	0	0.00	13	31.60	31.65	-13	999	-1.30%
2023/05/30	1	31.60	0	0.00	31.55	1	997	0.10%
2023/05/25	0	0.00	3	30.95	30.90	-3	1,010	-0.30%
2023/05/23	0	0.00	2	31.00	31.00	-2	1,019	-0.20%
2023/05/18	0	0.00	3	30.50	30.55	-3	1,028	-0.29%
2023/05/17	2	30.15	0	0.00	30.10	2	1,020	0.20%
2023/05/15	1	30.10	0	0.00	30.00	1	1,003	0.10%
2023/05/12	0	0.00	0.5	30.00	30.20	-0.5	1,001	-0.05%
2023/05/11	3	30.00	0	0.00	29.90	3	1,002	0.30%
2023/04/27	1	31.40	1	31.85	31.85	0	1,032	0.00%
2023/04/26	0	0.00	2	31.20	31.40	-2	1,026	-0.19%
2023/04/25	1	31.30	0	0.00	31.30	1	1,020	0.10%
2023/04/24	0	0.00	1	31.55	32.10	-1	1,007	-0.10%
2023/04/21	0	0.00	0.5	31.55	31.55	-0.5	991	-0.05%
2023/04/18	0.2	32.55	0	0.00	32.60	0.2	952	0.02%
2023/04/17	1	32.55	0	0.00	32.55	1	943	0.11%
2023/04/14	0	33.00	3	33.05	32.85	-3	927	-0.32%
2023/04/13	0.1	33.23	1	33.20	32.75	-0.9	898	-0.10%
2023/04/12	4	33.34	5	33.18	33.15	-1	873	-0.11%
2023/04/11	0	0.00	1	33.10	33.05	-1	853	-0.12%
2023/04/10	11	32.30	1	32.20	32.30	10	832	1.20%
2023/04/07	3.3	32.80	15	32.75	32.65	-11.7	818	-1.43%
2023/04/06	5	33.03	4	33.10	33.10	1	797	0.13%
2023/03/31	0.2	32.60	1	32.60	32.50	-0.8	760	-0.11%
2023/03/30	5	32.75	6	32.32	32.65	-1	745	-0.13%
2023/03/29	0	0.00	6	32.01	32.00	-6	710	-0.84%
2023/03/27	1	31.60	13	31.60	31.65	-12	687	-1.75%
2023/03/24	7	31.64	0	0.00	31.35	7	687	1.02%
2023/03/22	0	0.00	8	30.58	30.65	-8	629	-1.27%
2023/03/16	0	0.00	3	29.75	29.60	-3	587	-0.51%
2023/03/14	0	0.00	1	29.50	29.15	-1	598	-0.17%
2023/03/10	3	29.50	0	0.00	29.55	3	608	0.49%
2023/03/09	0	0.00	4	30.28	30.00	-4	632	-0.63%
2023/03/08	1	30.20	2	30.30	30.40	-1	635	-0.16%
2023/03/07	0	0.00	3	30.25	30.15	-3	635	-0.47%
2023/03/06	10	29.65	0	0.00	29.65	10	638	1.57%
2023/03/03	0	0.00	4	29.50	29.60	-4	662	-0.60%
2023/03/02	2	29.33	0	0.00	29.35	2	682	0.29%
2023/03/01	0	0.00	14	29.30	29.30	-14	685	-2.04%
2023/02/24	5	29.54	1	29.50	29.50	4	690	0.58%
2023/02/21	1	30.35	0	0.00	30.50	1	719	0.14%
2023/02/20	5	30.30	1	30.35	30.35	4	733	0.55%
2023/02/17	2	30.00	0	0.00	29.95	2	753	0.27%
2023/02/16	1	29.90	0	0.00	30.00	1	842	0.12%
2023/02/09	3	30.00	0	0.00	30.15	3	883	0.34%
2023/02/08	1	30.05	0	0.00	30.15	1	878	0.11%
2023/02/07	3	30.00	1	30.15	30.15	2	869	0.23%
2023/02/03	1	30.35	6	30.53	30.50	-5	848	-0.59%
2023/02/01	3	29.90	0	0.00	30.00	3	875	0.34%
2023/01/31	0	0.00	3	29.90	29.85	-3	873	-0.34%
2023/01/10	1	29.30	1	29.35	29.45	0	918	0.00%
2022/12/30	0	0.00	1	28.85	28.75	-1	975	-0.10%
2022/12/27	2	29.15	0	0.00	29.30	2	1,019	0.20%
2022/12/23	0	0.00	2	28.48	28.95	-2	1,032	-0.19%
2022/12/22	2	29.15	0	0.00	29.05	2	1,036	0.19%
2022/12/20	3	29.30	2	29.55	29.00	1	1,053	0.09%
2022/12/19	1	29.60	0	0.00	29.65	1	1,058	0.09%
2022/12/16	3	30.00	0	0.00	29.85	3	1,057	0.28%
2022/12/15	3	30.60	1	30.65	30.65	2	1,046	0.19%
2022/12/07	0	0.00	5	31.20	30.90	-5	1,054	-0.47%
2022/12/06	5	31.76	1	32.00	31.60	4	1,040	0.38%
2022/12/05	6	32.66	1	32.40	32.45	5	1,032	0.48%
2022/12/02	10	32.57	0	0.00	32.60	10	1,022	0.98%
2022/11/30	2	32.00	10	32.00	31.85	-8	984	-0.81%
2022/11/29	1	31.70	3	31.90	31.80	-2	982	-0.20%
2022/11/28	3	31.40	0	0.00	31.60	3	978	0.31%
2022/11/25	10	30.95	3	30.85	30.75	7	985	0.71%
2022/11/24	1	32.05	2	32.03	31.95	-1	984	-0.10%
2022/11/22	0	0.00	1	32.15	31.70	-1	1,023	-0.10%
2022/11/21	0	0.00	1	31.55	31.65	-1	1,030	-0.10%
2022/11/18	0	0.00	2	31.75	31.90	-2	1,014	-0.20%
2022/11/17	1	31.35	1	31.10	31.15	0	987	0.00%
2022/11/16	0	0.00	1	31.20	30.85	-1	977	-0.10%
2022/11/15	0	0.00	2.5	31.03	31.10	-2.5	960	-0.26%
2022/11/14	21	30.77	25	30.62	30.95	-4	932	-0.43%
2022/11/11	0	0.00	1	28.55	28.80	-1	845	-0.12%
2022/11/03	1	27.85	1	27.70	27.65	0	854	0.00%
2022/10/27	0	0.00	3	27.40	27.30	-3	819	-0.37%
2022/10/21	4	27.01	0	0.00	26.75	4	809	0.49%
2022/10/17	1	26.30	0	0.00	27.45	1	783	0.13%
2022/10/14	0	0.00	1	27.30	26.95	-1	782	-0.13%
2022/10/11	0	0.00	1	27.65	27.70	-1	794	-0.13%
2022/10/07	1	29.10	0	0.00	29.00	1	809	0.12%
2022/10/06	1	29.30	2	29.25	29.15	-1	835	-0.12%
2022/10/05	0	0.00	17	29.43	29.35	-17	833	-2.04%
2022/10/04	17	29.18	1	28.85	28.90	16	846	1.89%
2022/10/03	1	28.40	6	28.74	28.70	-5	849	-0.59%
2022/09/29	1	28.30	0	0.00	27.65	1	853	0.12%
2022/09/27	0	0.00	1	28.00	28.05	-1	856	-0.12%
2022/09/26	1	27.40	0	0.00	27.30	1	862	0.12%
2022/09/23	0	0.00	0.2	28.60	28.60	-0.2	878	-0.02%
2022/09/22	2	28.65	1	28.90	28.90	1	887	0.11%
2022/09/21	3	29.05	0	0.00	29.05	3	893	0.34%
2022/09/07	1	28.95	0	0.00	28.95	1	989	0.10%
2022/09/06	0	0.00	1	29.20	29.15	-1	1,021	-0.10%
2022/09/05	1	29.85	15	29.89	29.60	-14	1,036	-1.35%
2022/09/02	2	30.53	1	30.20	30.20	1	1,042	0.10%
2022/09/01	1	31.15	0	0.00	30.55	1	1,051	0.10%
2022/08/30	6	31.00	1	30.35	30.35	5	1,014	0.49%
2022/08/29	1	29.65	0	0.00	29.55	1	959	0.10%
2022/08/26	1	30.60	8	30.70	30.60	-7	955	-0.73%
2022/08/19	6	30.40	0	0.00	30.40	6	959	0.63%
2022/08/18	2	29.90	0	0.00	29.90	2	959	0.21%
2022/08/16	0	0.00	2	30.20	30.30	-2	974	-0.21%
2022/08/15	1	29.70	0	0.00	29.85	1	972	0.10%
2022/08/11	10	28.87	0	0.00	29.00	10	998	1.00%
2022/08/10	3	29.30	3	29.45	29.45	0	982	0.00%
2022/08/04	1	28.05	0	0.00	28.15	1	1,062	0.09%
2022/08/03	0	0.00	10	28.65	28.50	-10	1,068	-0.94%
2022/07/28	1	27.95	0	0.00	27.90	1	1,086	0.09%
2022/07/27	0	0.00	4	28.00	28.05	-4	1,087	-0.37%
2022/07/26	2	28.15	0	0.00	28.00	2	1,090	0.18%
2022/07/22	0	0.00	2	28.85	28.80	-2	1,106	-0.18%
2022/07/20	0	28.75	1	28.80	28.45	-1	1,141	-0.08%
2022/07/18	1	27.70	0	0.00	27.70	1	1,146	0.09%
2022/07/14	2	27.00	2	26.90	26.80	0	1,122	0.00%
2022/07/13	1	26.55	1	26.90	26.55	0	1,098	0.00%
2022/07/12	2	26.65	0	0.00	26.20	2	1,098	0.18%
2022/07/11	2	28.60	0	0.00	27.80	2	1,084	0.18%
2022/07/07	1	27.70	7	27.71	27.90	-6	1,087	-0.55%
2022/07/06	1	27.90	0	0.00	27.35	1	1,102	0.09%
2022/07/05	5	28.17	1	28.50	28.00	4	1,128	0.35%
2022/07/04	2	27.60	0	0.00	27.55	2	1,120	0.18%
2022/07/01	0	0.00	2	28.80	27.60	-2	1,133	-0.18%
2022/06/30	1	29.20	0	0.00	29.25	1	1,113	0.09%
2022/06/29	1	29.50	1	29.80	29.85	0	1,114	0.00%
2022/06/24	0	0.00	1	30.05	30.00	-1	1,183	-0.08%
2022/06/22	1	28.80	0	0.00	29.10	1	1,200	0.08%
2022/06/17	37	29.97	88	29.77	29.60	-51	1,218	-4.19%
2022/06/16	56	31.07	93	30.82	30.70	-37	1,215	-3.04%
2022/06/15	0	0.00	3	32.50	32.50	-3	1,209	-0.25%
2022/06/14	141	31.42	173	31.52	31.65	-32	1,223	-2.62%	大買/大賣/
2022/06/13	58	31.83	0	0.00	31.80	58	1,273	4.56%
2022/06/10	22	31.56	0	0.00	32.40	22	1,319	1.67%
2022/06/09	51	31.45	70	31.27	31.70	-19	1,316	-1.44%
2022/06/08	97	31.51	27	31.51	31.40	70	1,326	5.28%
2022/06/06	2	30.90	1	30.95	30.85	1	1,378	0.07%
2022/06/01	1	31.65	1	31.70	31.50	0	1,564	0.00%
2022/05/31	0	0.00	14	31.55	31.55	-14	1,668	-0.84%
2022/05/30	0	0.00	1	31.90	31.60	-1	1,742	-0.06%
2022/05/27	0	0.00	15	31.26	31.30	-15	1,797	-0.83%
2022/05/25	28	31.32	0	0.00	31.45	28	1,939	1.44%
2022/05/20	4	30.81	2	31.15	31.00	2	2,130	0.09%
2022/05/17	1	29.60	1	29.85	29.95	0	2,272	0.00%
2022/05/12	3	28.62	24	28.65	28.00	-21	2,407	-0.87%
2022/05/11	29	30.25	5	29.80	29.80	24	2,386	1.01%
2022/05/09	0	0.00	1	29.90	30.00	-1	2,451	-0.04%
2022/05/05	0	0.00	5	31.05	30.80	-5	2,504	-0.20%
2022/04/29	2	30.40	1	30.15	30.25	1	2,630	0.04%
2022/04/28	4	29.26	4	29.66	29.80	0	2,703	0.00%
2022/04/27	1	29.25	0	0.00	29.55	1	2,741	0.04%
2022/04/26	2	30.18	0	0.00	30.00	2	2,764	0.07%
2022/04/25	1	30.00	0	0.00	30.05	1	2,847	0.04%
2022/04/20	1	31.45	1	31.65	31.50	0	3,366	0.00%
2022/04/19	8	31.06	5	31.28	30.95	3	3,478	0.09%
2022/04/18	0	0.00	2	30.93	30.85	-2	3,628	-0.06%
2022/04/15	1	30.85	0	0.00	30.80	1	3,732	0.03%
2022/04/13	0	0.00	1	31.80	31.95	-1	4,327	-0.02%
2022/04/12	5	31.60	5	31.45	31.55	0	5,608	0.00%
2022/04/11	0	0.00	1	31.95	31.35	-1	6,408	-0.02%
2022/04/08	1	32.40	13	32.44	32.30	-12	6,737	-0.18%
2022/04/06	0	0.00	5	33.10	32.85	-5	6,853	-0.07%
2022/03/30	10	34.05	12	33.94	33.80	-2	7,733	-0.03%
2022/03/29	0	0.00	1	33.40	33.40	-1	7,791	-0.01%
2022/03/28	1	33.25	0	0.00	33.55	1	7,838	0.01%
2022/03/25	4	33.88	0	0.00	33.85	4	7,950	0.05%
2022/03/24	1	33.45	7	33.61	33.75	-6	7,990	-0.08%
2022/03/23	2	33.68	3	33.83	33.80	-1	8,083	-0.01%
2022/03/22	1	33.45	0	0.00	33.45	1	8,240	0.01%
2022/03/21	7	33.09	1.1	33.00	33.10	6	8,255	0.07%
2022/03/18	1	32.60	0	0.00	32.65	1	8,319	0.01%
2022/03/17	0	0.00	4	32.84	32.85	-4	8,351	-0.05%
2022/03/16	4	32.48	7	32.49	32.25	-3	8,411	-0.04%
2022/03/15	3	33.20	5	33.70	33.00	-2	8,542	-0.02%
2022/03/14	1	34.55	3	34.57	34.65	-2	8,549	-0.02%
2022/03/11	4	34.51	8	34.40	34.45	-4	8,639	-0.05%
2022/03/10	0	0.00	4.2	34.90	34.80	-4.2	8,753	-0.05%
2022/03/09	0	0.00	4	34.11	34.20	-4	8,865	-0.05%
2022/03/08	6	33.43	11	33.20	33.00	-5	9,245	-0.05%
2022/03/07	9	34.43	12	34.15	34.30	-3	10,568	-0.03%
2022/03/04	22	37.24	22	37.27	37.00	0	10,791	0.00%
2022/03/03	26	37.43	5	37.29	37.30	21	10,816	0.19%
2022/03/02	16	37.52	30	37.47	37.70	-14	10,883	-0.13%
2022/03/01	25	37.65	25	37.59	38.00	0	10,894	0.00%
2022/02/25	15	36.15	13	36.42	36.05	2	10,840	0.02%
2022/02/24	5	36.40	11	36.26	35.95	-6	10,870	-0.06%
2022/02/23	11	37.52	13	37.32	37.35	-2	10,860	-0.02%
2022/02/22	19	37.17	26	36.96	37.00	-7	10,876	-0.06%
2022/02/21	0	0.00	6	37.26	37.25	-6	11,161	-0.05%
2022/02/18	4	36.41	2	36.48	36.80	2	11,537	0.02%
2022/02/17	5	37.00	25	37.07	36.95	-20	11,564	-0.17%
2022/02/16	11	36.06	22	36.44	36.60	-11	11,472	-0.10%
2022/02/15	11	35.60	10	35.30	35.15	1	11,420	0.01%
2022/02/14	1	35.05	1	35.60	35.85	0	11,389	0.00%
2022/02/11	2	35.63	1	35.45	35.35	1	11,340	0.01%
2022/02/10	3	35.95	0	0.00	35.85	3	11,312	0.03%
2022/02/09	14	36.59	20	36.52	36.65	-6	11,277	-0.05%
2022/02/08	1	36.00	3	35.88	36.25	-2	11,237	-0.02%
2022/02/07	1	35.30	9	35.34	35.40	-8	11,214	-0.07%
2022/01/26	10	34.50	16	34.43	34.30	-6	11,199	-0.05%
2022/01/25	6	34.34	11	34.34	34.05	-5	11,179	-0.04%
2022/01/24	9	34.18	0	0.00	35.05	9	11,147	0.08%
2022/01/21	8	35.39	12	35.40	35.15	-4	11,095	-0.04%
2022/01/20	8	36.53	1	36.70	36.50	7	11,015	0.06%
2022/01/19	11	36.97	8	36.88	36.80	3	10,972	0.03%
2022/01/18	9	37.87	8	38.12	37.45	1	10,922	0.01%
2022/01/17	0	0.00	4	37.78	38.00	-4	10,841	-0.04%
2022/01/14	9	36.79	70	36.56	36.70	-61	10,743	-0.57%
2022/01/13	74	38.20	78	38.20	38.25	-4	10,644	-0.04%
2022/01/12	107	36.99	49	36.97	37.10	58	10,323	0.56%	大買/
2022/01/11	20	36.89	6	36.44	36.30	14	10,211	0.14%
2022/01/10	17	38.05	10	37.79	37.80	7	10,056	0.07%
2022/01/07	55	38.37	50	38.29	38.05	5	9,946	0.05%
2022/01/06	81	40.07	51	40.10	39.70	30	9,662	0.31%
2022/01/05	224.1	42.64	182.6	42.66	41.05	41.5	9,337	0.44%	大買/大賣/
2022/01/04	99.4	39.81	127	40.16	40.90	-27.6	8,049	-0.34%	大賣/
2022/01/03	18.2	37.85	51	38.52	38.30	-32.8	7,227	-0.45%
2021/12/30	5	36.77	11	36.74	36.70	-6	6,869	-0.09%
2021/12/29	1	36.85	2	37.05	37.15	-1	6,820	-0.01%
2021/12/28	25	37.67	18	37.71	37.40	7	6,730	0.10%
2021/12/27	109	38.87	99	38.86	38.40	10	6,548	0.15%	大買/
2021/12/24	11	37.35	17	37.04	37.30	-6	6,025	-0.10%
2021/12/23	27	36.84	35	36.59	36.65	-8	5,825	-0.14%
2021/12/22	8	36.57	8	36.51	36.15	0	5,748	0.00%
2021/12/21	15	36.62	12.6	36.47	36.45	2.4	5,694	0.04%
2021/12/20	1	35.60	4	36.16	36.15	-3	5,572	-0.05%
2021/12/17	25	35.95	19	35.74	35.90	6	5,516	0.11%
2021/12/16	23	35.82	27	35.76	36.35	-4	5,417	-0.07%
2021/12/15	8	34.80	14	34.49	34.55	-6	5,246	-0.11%
2021/12/14	28	34.75	50	34.65	34.20	-22	5,221	-0.42%
2021/12/13	47	35.63	66	35.60	35.90	-19	5,149	-0.37%
2021/12/10	7	35.20	36	35.33	35.50	-29	5,091	-0.57%
2021/12/09	44	36.73	47	36.41	36.05	-3	4,984	-0.06%
2021/12/08	62	35.64	84	35.42	35.30	-22	4,801	-0.46%
2021/12/07	98	35.10	113	35.03	35.40	-15	4,739	-0.32%	大賣/
2021/12/06	57	35.05	67	35.12	35.10	-10	4,643	-0.22%
2021/12/03	73	36.58	64	36.30	36.00	9	4,528	0.20%
2021/12/02	91	37.76	34	37.03	36.25	57	4,391	1.30%
2021/12/01	205	37.99	191	37.86	38.25	14	3,992	0.35%	大買/大賣/
2021/11/30	49	34.55	78	36.38	36.60	-29	2,608	-1.11%
2021/11/29	28	32.79	26	32.74	33.30	2	2,278	0.09%
2021/11/26	42	33.06	41	33.05	32.90	1	2,146	0.05%
2021/11/25	20	32.26	13	32.31	32.15	7	2,010	0.35%
2021/11/24	20	32.18	114	31.76	32.80	-94	1,949	-4.82%	大賣/
2021/11/23	11	31.75	5	31.50	31.35	6	1,903	0.32%
2021/11/22	10	32.59	166	32.68	32.45	-156	1,855	-8.41%	大賣/鉅額交易
2021/11/19	13	33.10	13	33.19	33.20	0	1,799	0.00%
2021/11/18	134	34.49	49	34.32	34.10	85	1,717	4.95%	大買/
2021/11/17	88	33.14	30	33.59	33.00	58	1,372	4.22%
2021/11/16	2	29.93	4	31.05	31.15	-2	956	-0.21%
2021/11/15	16	29.82	0	0.00	29.80	16	908	1.76%
2021/11/12	11	29.87	0	0.00	29.75	11	910	1.21%
2021/11/08	2	29.95	0	0.00	29.90	2	946	0.21%
2021/11/05	0	0.00	1	30.05	29.85	-1	950	-0.11%
2021/11/02	2	29.80	0	0.00	29.05	2	954	0.21%
2021/11/01	0	30.00	0	0.00	29.95	0	935	0.00%
2021/10/28	0	0.00	1	30.15	29.95	-1	936	-0.11%
2021/10/25	0	0.00	3	29.30	29.30	-3	938	-0.32%
2021/10/21	0	0.00	5	29.20	28.55	-5	974	-0.51%
2021/10/06	5	27.70	0	0.00	27.60	5	1,519	0.33%
2021/10/05	0	0.00	1	28.15	28.10	-1	1,566	-0.06%
2021/10/04	0	0.00	4	28.00	28.20	-4	1,593	-0.25%
2021/10/01	4	28.33	0	0.00	28.10	4	1,620	0.25%
2021/09/28	3	29.60	0	0.00	29.70	3	1,703	0.18%
2021/09/17	1	30.55	0	0.00	30.80	1	1,817	0.06%
2021/09/16	3	30.00	0	0.00	30.00	3	1,865	0.16%
2021/09/13	0	0.00	2	30.15	30.20	-2	2,245	-0.09%
2021/09/10	3	30.50	0	0.00	30.55	3	2,246	0.13%
2021/09/08	0	0.00	7	31.42	30.60	-7	2,263	-0.31%
2021/09/07	1	31.75	0	31.85	31.75	1	2,266	0.04%
2021/09/06	9	32.55	3	32.40	32.35	6	2,289	0.26%
2021/09/03	0	0.00	1	32.40	32.45	-1	2,295	-0.04%
2021/09/02	0	0.00	3	31.60	31.60	-3	2,279	-0.13%
2021/08/31	0	0.00	1	32.40	32.45	-1	2,270	-0.04%
2021/08/25	0	30.90	0	0.00	30.85	0	2,282	0.00%
2021/08/24	0	0.00	2	30.68	30.60	-2	2,307	-0.09%
2021/08/19	1	30.05	0	0.00	29.85	1	2,381	0.04%
2021/08/18	2	29.85	0	0.00	30.45	2	2,382	0.08%
2021/08/16	0	0.00	2	30.75	30.35	-2	2,420	-0.08%
2021/08/13	0	0.00	1	32.00	32.15	-1	2,417	-0.04%
2021/08/12	0	0.00	2	31.85	32.25	-2	2,430	-0.08%
2021/08/11	2	31.03	0	0.00	30.65	2	2,426	0.08%
2021/08/10	2	31.40	0	0.00	31.00	2	2,457	0.08%
2021/08/06	1	32.25	1	32.20	32.10	0	2,590	0.00%
2021/08/05	1	32.40	0	0.00	32.40	1	2,692	0.04%
2021/08/04	0	0.00	8	32.32	32.45	-8	2,797	-0.29%
2021/08/02	0	0.00	5	32.61	32.50	-5	2,869	-0.17%
2021/07/30	2	32.90	4	32.95	32.20	-2	2,889	-0.07%
2021/07/29	0	0.00	2	32.85	32.80	-2	2,917	-0.07%
2021/07/28	4	32.00	1	32.00	32.20	3	2,963	0.10%
2021/07/27	2	33.10	0	0.00	33.00	2	3,009	0.07%
2021/07/26	0	0.00	14	33.64	33.65	-14	3,102	-0.45%
2021/07/22	10	33.90	10	33.40	33.25	0	3,228	0.00%
2021/07/20	2	33.80	10	34.13	34.00	-8	3,227	-0.25%
2021/07/19	10	34.64	14	34.67	34.25	-4	3,249	-0.12%
2021/07/16	13	35.41	16	34.77	35.75	-3	3,231	-0.09%
2021/07/15	9	34.09	7	34.19	33.85	2	3,141	0.06%
2021/07/14	0	0.00	19	33.09	33.90	-19	3,229	-0.59%
2021/07/13	26	34.36	17	34.06	33.40	9	3,315	0.27%
2021/07/12	11	33.97	2	34.00	33.95	9	3,286	0.27%
2021/07/09	4	33.15	17	33.63	33.80	-13	3,356	-0.39%
2021/07/08	11	33.59	5	33.34	33.50	6	3,378	0.18%
2021/07/07	5	33.72	12	33.60	33.55	-7	3,421	-0.20%
2021/07/06	4	33.10	1	32.80	32.70	3	3,424	0.09%
2021/07/05	4	33.13	0	0.00	33.00	4	3,430	0.12%
2021/07/02	0	0.00	5	32.40	32.80	-5	3,423	-0.15%
2021/07/01	2	32.40	11	32.50	32.30	-9	3,442	-0.26%
2021/06/30	12	32.90	1	32.75	32.60	11	3,467	0.32%
2021/06/29	4	32.80	14	32.93	32.70	-10	3,465	-0.29%
2021/06/28	7	33.39	9	33.18	33.25	-2	3,450	-0.06%
2021/06/25	22	33.44	6	33.19	33.05	16	3,431	0.47%
2021/06/24	29	33.61	10	33.56	33.55	19	3,394	0.56%
2021/06/23	6	32.58	36	33.81	34.20	-30	3,192	-0.94%
2021/06/22	9	31.03	5	31.05	31.10	4	3,046	0.13%
2021/06/21	0	0.00	3	30.63	30.40	-3	3,044	-0.10%
2021/06/18	2	30.80	7	31.03	31.10	-5	3,095	-0.16%
2021/06/17	3	30.20	0	0.00	30.50	3	3,119	0.10%
2021/06/16	0	0.00	1	30.45	30.35	-1	3,125	-0.03%
2021/06/11	6	29.93	0	0.00	29.35	6	3,131	0.19%
2021/06/07	3	29.30	0	0.00	29.35	3	3,182	0.09%
2021/06/04	2	29.58	0	0.00	29.65	2	3,206	0.06%
2021/06/03	0	0.00	1	29.90	29.70	-1	3,225	-0.03%
2021/06/02	0	0.00	2	29.40	29.50	-2	3,234	-0.06%
2021/06/01	3	29.77	0	0.00	30.15	3	3,224	0.09%
2021/05/31	61	29.38	1	29.55	28.90	60	3,252	1.84%
2021/05/28	2	29.03	0	0.00	29.05	2	3,252	0.06%
2021/05/27	4	28.33	3	28.67	28.30	1	3,277	0.03%
2021/05/26	0	0.00	0	28.40	28.40	0	3,277	0.00%
2021/05/25	2	27.80	11	27.95	27.80	-9	3,291	-0.27%
2021/05/24	12	27.73	6	27.33	28.10	6	3,308	0.18%
2021/05/19	2	26.30	1	26.35	26.60	1	3,465	0.03%
2021/05/18	2	25.50	3	25.90	26.25	-1	3,505	-0.03%
2021/05/17	11	24.93	6	24.02	24.00	5	3,501	0.14%
2021/05/14	19	26.48	30.6	25.70	26.50	-11.6	3,456	-0.34%
2021/05/13	2	25.55	13	25.27	25.25	-11	3,380	-0.33%
2021/05/12	6	27.24	1	28.40	26.95	5	3,294	0.15%
2021/05/11	18	29.96	6	30.34	29.60	12	3,214	0.37%
2021/05/10	5	31.36	0.8	31.70	31.25	4.2	3,191	0.13%
2021/05/07	15	31.69	1	31.75	31.80	14	3,225	0.43%
2021/05/06	2	31.25	2	31.58	31.15	0	3,243	0.00%
2021/05/05	18	31.64	2	32.15	31.40	16	3,243	0.49%
2021/05/04	7	32.36	10	32.58	32.25	-3	3,256	-0.09%
2021/05/03	11	34.76	15	34.63	33.60	-4	3,316	-0.12%
2021/04/29	34	35.94	52	35.55	36.45	-18	3,274	-0.55%
2021/04/28	3	35.47	24	35.46	35.75	-21	3,288	-0.64%
2021/04/27	4	35.60	98	35.34	35.30	-94	3,467	-2.71%
2021/04/26	26	36.41	5	36.30	36.00	21	4,181	0.50%
2021/04/23	1	35.50	4	35.94	36.00	-3	4,615	-0.06%
2021/04/22	47.5	35.62	4	36.40	35.25	43.5	4,700	0.93%
2021/04/21	0	0.00	8	36.48	36.25	-8	4,661	-0.17%
2021/04/20	49	35.97	15	36.59	36.90	34	4,684	0.73%
2021/04/19	15	35.73	15	35.92	36.00	0	4,683	0.00%
2021/04/16	40	34.78	16	34.66	34.65	24	4,675	0.51%
2021/04/15	18	34.96	8	34.96	34.90	10	4,761	0.21%
2021/04/14	0	0.00	13	33.90	33.90	-13	4,862	-0.27%
2021/04/13	12	34.54	6	33.94	33.85	6	5,104	0.12%
2021/04/12	9.1	34.22	14	34.11	34.30	-4.9	5,543	-0.09%
2021/04/09	12	33.78	9	33.61	33.65	3	5,732	0.05%
2021/04/08	4	33.38	6	33.28	33.40	-2	5,740	-0.03%
2021/04/07	3	33.77	0	0.00	33.45	3	5,873	0.05%
2021/04/06	11	33.35	0	0.00	33.60	11	6,092	0.18%
2021/04/01	0	0.00	1	32.55	32.70	-1	6,059	-0.02%
2021/03/31	10	32.60	2	32.73	32.85	8	6,065	0.13%
2021/03/30	2	32.60	3	32.75	32.60	-1	6,075	-0.02%
2021/03/29	0	0.00	5.5	32.67	32.60	-5.5	6,070	-0.09%
2021/03/26	2	32.68	0	0.00	32.65	2	6,096	0.03%
2021/03/25	1	32.25	0	0.00	32.50	1	6,184	0.02%
2021/03/24	0	0.00	2	32.53	32.55	-2	6,226	-0.03%
2021/03/23	0	0.00	16	32.44	32.45	-16	6,223	-0.26%
2021/03/22	3.1	33.30	3	33.25	33.20	0.1	6,180	0.00%
2021/03/19	5	33.75	0	0.00	33.95	5	6,175	0.08%
2021/03/18	1	34.25	1	34.10	34.15	0	6,207	0.00%
2021/03/17	12	34.18	6	34.00	33.95	6	6,244	0.10%
2021/03/16	6	33.67	2	33.83	33.85	4	6,245	0.06%
2021/03/15	0	0.00	4	33.63	33.70	-4	6,272	-0.06%
2021/03/12	0	0.00	2	33.75	33.60	-2	6,293	-0.03%
2021/03/11	6.1	33.62	1	34.00	33.55	5.1	6,354	0.08%
2021/03/10	2	33.78	0	0.00	33.60	2	6,380	0.03%
2021/03/09	1	32.50	0	0.00	32.75	1	6,416	0.02%
2021/03/08	11	33.07	2	33.45	33.15	9	6,423	0.14%
2021/03/05	0	0.00	5	33.45	33.40	-5	6,446	-0.08%
2021/03/04	4	33.91	1	33.80	33.60	3	6,515	0.05%
2021/03/03	0	0.00	3	34.30	34.35	-3	6,620	-0.05%
2021/03/02	2	34.75	4	34.59	34.05	-2	6,742	-0.03%
2021/02/26	0	0.00	9	33.95	33.95	-9	6,710	-0.13%
2021/02/25	12	34.32	5	34.32	34.05	7	6,719	0.10%
2021/02/24	14	34.52	5	34.65	34.25	9	6,732	0.13%
2021/02/23	6	34.84	4	34.99	34.90	2	6,718	0.03%
2021/02/22	13.1	34.48	9	35.03	35.30	4.1	6,683	0.06%
2021/02/19	2	33.78	2	33.65	34.05	0	6,639	0.00%
2021/02/18	3.1	33.01	0	0.00	33.20	3.1	6,586	0.05%
2021/02/17	0	0.00	13	32.65	32.65	-13	6,552	-0.20%
2021/02/05	8	32.40	2	32.45	32.45	6	6,541	0.09%
2021/02/04	0.1	32.50	4	32.31	32.40	-3.9	6,563	-0.06%
2021/02/03	10	32.97	3	33.10	32.60	7	6,609	0.11%
2021/02/02	2	32.90	9.5	33.02	32.70	-7.5	6,673	-0.11%
2021/02/01	2	32.18	5	32.20	32.55	-3	6,707	-0.04%
2021/01/29	4	33.20	1	34.25	32.85	3	6,708	0.04%
2021/01/28	1	33.75	0	0.00	33.80	1	6,700	0.01%
2021/01/27	1	34.00	8	34.31	34.35	-7	6,710	-0.10%
2021/01/26	5	33.80	0	0.00	33.90	5	6,712	0.07%
2021/01/25	18	34.11	16	34.38	34.80	2	6,707	0.03%
2021/01/22	7	35.01	5	35.05	35.50	2	6,675	0.03%
2021/01/21	162.1	36.56	6	35.38	35.05	156.1	6,716	2.32%	大買/鉅額交易
2021/01/20	17	36.70	8	36.73	36.20	9	6,682	0.13%
2021/01/19	68	38.51	78	39.02	37.75	-10	6,638	-0.15%
2021/01/18	48	37.96	15	37.61	36.85	33	6,136	0.54%
2021/01/15	8.1	36.96	11	36.61	36.75	-2.9	5,924	-0.05%
2021/01/14	0	0.00	2	36.43	36.60	-2	5,969	-0.03%
2021/01/13	4	36.39	27	36.11	35.75	-23	6,219	-0.37%
2021/01/12	8	35.75	5	35.23	35.25	3	6,193	0.05%
2021/01/11	7	36.61	17	36.75	37.00	-10	6,106	-0.16%
2021/01/08	31	36.46	15	36.23	36.45	16	6,031	0.27%
2021/01/07	22	36.55	36	36.78	37.05	-14	5,911	-0.24%
2021/01/06	30	36.10	58	35.96	35.10	-28	5,766	-0.49%
2021/01/05	96	36.73	95	36.79	36.55	1	5,587	0.02%
2021/01/04	38	34.06	24.1	34.10	34.85	14	5,114	0.27%
2020/12/31	1	31.65	15	31.69	31.70	-14	4,933	-0.28%
2020/12/30	36	32.85	5	32.50	32.25	31	4,946	0.63%
2020/12/29	41.2	32.33	56	32.21	32.15	-14.8	4,847	-0.31%
2020/12/28	10	30.05	0	0.00	30.30	10	4,754	0.21%
2020/12/25	0	0.00	1	30.35	30.05	-1	4,909	-0.02%
2020/12/24	3.1	29.90	3	29.93	29.85	0.1	4,891	0.00%
2020/12/23	0.1	29.05	0	0.00	29.00	0.1	4,883	0.00%
2020/12/22	0	0.00	4	29.30	28.75	-4	4,900	-0.08%
2020/12/21	4.2	29.05	5	28.94	29.05	-0.8	4,883	-0.02%
2020/12/18	3	29.80	0	0.00	29.75	3	4,813	0.06%
2020/12/15	2	30.28	0	0.00	30.20	2	4,884	0.04%
2020/12/14	0.1	30.70	3	30.78	30.70	-2.9	4,858	-0.06%
2020/12/11	1	30.70	6	30.21	30.00	-5	4,822	-0.10%
2020/12/10	0.1	30.60	0	0.00	30.75	0.1	4,782	0.00%
2020/12/09	6	30.99	16	31.02	31.30	-10	4,758	-0.21%
2020/12/07	8	31.00	2	31.05	31.05	6	4,696	0.13%
2020/12/04	14.2	31.32	9	31.19	31.15	5.2	4,639	0.11%
2020/12/03	9.1	31.12	2	31.10	31.05	7.1	4,602	0.15%
2020/12/02	11	31.00	10	31.00	30.90	1	4,563	0.02%
2020/12/01	1	31.00	3	30.98	31.10	-2	4,547	-0.04%
2020/11/30	2	30.95	2	30.90	31.00	0	4,542	0.00%
2020/11/27	13	31.50	6	31.59	31.35	7	4,467	0.16%
2020/11/26	4	31.30	4	31.31	31.30	0	4,328	0.00%
2020/11/24	3	30.38	0	0.00	30.20	3	4,168	0.07%
2020/11/23	3	30.55	0	0.00	30.70	3	4,144	0.07%
2020/11/19	3	29.83	0	0.00	29.80	3	4,080	0.07%
2020/11/18	3	29.95	6	29.63	30.15	-3	4,067	-0.07%
2020/11/17	5	29.00	13	29.42	29.45	-8	4,039	-0.20%
2020/11/16	17	28.97	0	0.00	29.05	17	4,049	0.42%
2020/11/13	1	29.20	5	29.20	29.15	-4	4,043	-0.10%
2020/11/12	2	29.50	2	29.60	29.00	0	4,037	0.00%
2020/11/11	8	29.66	11	29.45	29.55	-3	4,004	-0.07%
2020/11/10	15	30.20	15	29.74	30.10	0	3,955	0.00%
2020/11/09	16	29.85	20	30.09	30.35	-4	3,870	-0.10%
2020/11/06	15	29.45	35	29.78	29.65	-20	3,825	-0.52%
2020/11/05	22	29.72	0	0.00	29.45	22	3,806	0.58%
2020/11/04	15	30.00	20	30.02	30.00	-5	3,771	-0.13%
2020/11/03	5	30.32	1	30.40	30.20	4	3,734	0.11%
2020/11/02	0	0.00	4	30.34	30.15	-4	3,710	-0.11%
2020/10/30	28	30.96	1	31.00	30.30	27	3,667	0.74%
2020/10/29	2	31.93	8	31.38	31.35	-6	3,583	-0.17%
2020/10/28	28	32.36	8	32.29	31.75	20	3,478	0.58%
2020/10/27	5	32.67	39	32.75	32.80	-34	3,369	-1.01%
2020/10/26	10	31.95	5	31.95	32.60	5	3,212	0.16%
2020/10/23	26	31.23	12	31.03	32.25	14	2,970	0.47%
2020/10/22	9	30.30	50	30.44	31.10	-41	2,727	-1.50%
2020/10/21	12	29.58	42	30.09	29.35	-30	2,551	-1.18%
2020/10/20	12	28.75	0	0.00	28.70	12	2,302	0.52%
2020/10/19	1	28.45	10	28.40	28.40	-9	2,282	-0.39%
2020/10/16	23	28.17	0	0.00	28.00	23	2,283	1.01%
2020/10/15	0	0.00	4	28.24	28.20	-4	2,335	-0.17%
2020/10/14	2	28.60	0.3	28.45	28.35	1.7	2,469	0.07%
2020/10/13	12	28.42	8	28.61	29.00	4	2,536	0.16%
2020/10/12	1	28.40	4	28.15	28.10	-3	2,429	-0.12%
2020/10/08	7	28.57	11	28.20	28.60	-4	2,395	-0.17%
2020/10/07	6	28.73	2	28.60	28.60	4	2,335	0.17%
2020/10/06	0	0.00	5	28.40	28.55	-5	2,289	-0.22%
2020/10/05	16	28.30	9	29.07	28.40	7	2,246	0.31%
2020/09/30	14	28.78	12	28.90	29.05	2	2,102	0.10%
2020/09/29	1	27.30	1	27.30	27.40	0	1,935	0.00%
2020/09/28	0	0.00	3	27.02	27.05	-3	1,943	-0.15%
2020/09/22	0	0.00	1	27.70	27.55	-1	1,895	-0.05%
2020/09/21	2	28.03	19	28.07	27.95	-17	1,889	-0.90%
2020/09/18	4	27.53	4	27.45	27.40	0	1,837	0.00%
2020/09/17	2	26.63	3	26.70	26.80	-1	1,791	-0.06%
2020/09/16	0	0.00	6	26.80	26.65	-6	1,790	-0.34%
2020/09/15	2	26.58	31	26.66	26.65	-29	1,790	-1.62%
2020/09/11	10	25.90	12	26.21	26.20	-2	1,786	-0.11%
2020/09/10	0	0.00	5	26.32	26.50	-5	1,790	-0.28%
2020/09/09	21	25.81	24	26.33	26.55	-3	1,799	-0.17%
2020/09/08	1	26.20	39	26.23	26.10	-38	1,797	-2.11%
2020/09/07	30	26.88	9	26.94	26.60	21	1,797	1.17%
2020/09/04	0	0.00	21	26.25	26.25	-21	1,818	-1.15%
2020/09/03	26	26.40	153	26.55	26.45	-127	1,853	-6.85%	大賣/鉅額交易
2020/09/02	2	25.85	5	26.05	26.00	-3	1,948	-0.15%
2020/09/01	45	25.93	19	25.87	25.90	26	1,960	1.33%
2020/08/31	9	25.42	0	0.00	25.45	9	1,973	0.46%
2020/08/28	107	25.74	0.9	25.55	25.55	106.1	2,000	5.30%	大買/鉅額交易
2020/08/26	8	25.75	1	25.90	25.80	7	2,030	0.34%
2020/08/25	0	0.00	30	25.92	25.85	-30	2,031	-1.48%
2020/08/24	5	25.25	0	0.00	25.45	5	2,024	0.25%
2020/08/21	0	0.00	31	25.39	25.65	-31	2,020	-1.53%
2020/08/20	17	25.24	10	24.93	24.90	7	2,002	0.35%
2020/08/19	25	25.64	0	0.00	25.60	25	1,973	1.27%
2020/08/18	11	25.80	15	25.80	25.85	-4	1,957	-0.20%
2020/08/17	0	0.00	0.3	26.00	26.00	-0.3	1,962	-0.01%
2020/08/14	8	25.70	0	0.00	25.80	8	1,986	0.40%
2020/08/13	0	0.00	5	26.00	25.95	-5	2,074	-0.24%
2020/08/11	30	25.79	0	0.00	25.70	30	2,172	1.38%
2020/08/10	1	26.40	2	26.60	26.35	-1	2,174	-0.05%
2020/08/07	31	26.15	0	0.00	26.25	31	2,203	1.41%
2020/08/06	0	0.00	4	26.70	26.45	-4	2,218	-0.18%
2020/08/05	2	26.23	11	26.73	26.75	-9	2,214	-0.41%
2020/08/04	3	26.25	14	26.40	26.30	-11	2,226	-0.49%
2020/08/03	5	25.55	0	0.00	25.80	5	2,212	0.23%
2020/07/30	20	25.53	0	0.00	25.55	20	2,210	0.90%
2020/07/29	1	25.35	0	0.00	25.55	1	2,203	0.05%
2020/07/28	1	25.65	0	0.00	25.05	1	2,210	0.05%
2020/07/27	0.2	27.25	7	27.24	27.20	-6.8	2,190	-0.31%
2020/07/24	6	27.52	1	27.80	27.50	5	2,167	0.23%
2020/07/23	0	0.00	2	28.00	27.95	-2	2,116	-0.09%
2020/07/22	0	0.00	1	28.15	28.10	-1	2,106	-0.05%
2020/07/21	15.2	28.56	21	28.52	28.40	-5.8	2,076	-0.28%
2020/07/20	32	27.85	7	27.98	28.80	25	1,992	1.25%
2020/07/17	8	27.41	25	27.42	27.40	-17	1,849	-0.92%
2020/07/16	2	26.00	0	0.00	26.05	2	1,725	0.12%
2020/07/15	6	25.74	5	25.90	25.60	1	1,723	0.06%
2020/07/14	1	25.85	0	0.00	25.75	1	1,746	0.06%
2020/07/13	6	25.88	43	25.83	26.05	-37	1,759	-2.10%
2020/07/10	36	25.63	0	0.00	25.55	36	1,801	2.00%
2020/07/09	3	26.13	12	26.72	25.95	-9	1,811	-0.50%
2020/07/08	1	26.20	0	0.00	26.50	1	1,805	0.06%
2020/07/07	5	26.40	7	26.33	26.30	-2	1,808	-0.11%
2020/07/06	2	26.70	8	26.76	26.60	-6	1,819	-0.33%
2020/07/03	4	26.55	2	26.50	26.50	2	1,833	0.11%
2020/07/02	2	26.68	8	26.74	26.70	-6	1,848	-0.32%
2020/07/01	1	26.50	5	26.61	26.50	-4	1,858	-0.22%
2020/06/30	2	26.40	27	26.44	26.45	-25	1,858	-1.34%
2020/06/29	31	25.64	0	0.00	25.65	31	1,847	1.68%
2020/06/24	1	26.00	2	26.18	26.15	-1	1,830	-0.05%
2020/06/23	1	25.95	0	0.00	26.15	1	1,847	0.05%
2020/06/22	37	25.97	0	0.00	26.00	37	1,867	1.98%
2020/06/18	1	26.65	1	26.30	26.60	0	1,912	0.00%
2020/06/17	1	26.55	2	26.80	26.40	-1	1,924	-0.05%
2020/06/16	1	26.25	6	26.10	26.20	-5	1,939	-0.26%
2020/06/15	1	25.80	1	25.60	25.40	0	1,959	0.00%
2020/06/12	6	25.92	1	26.00	25.90	5	1,957	0.26%
2020/06/11	15	26.62	2	27.03	26.45	13	1,960	0.66%
2020/06/10	6	27.71	3	27.83	27.65	3	1,931	0.16%
2020/06/09	35	27.75	34	27.80	27.95	1	1,923	0.05%
2020/06/08	5	26.23	5	26.35	26.25	0	1,819	0.00%
2020/06/05	3	26.57	1	26.30	26.35	2	1,804	0.11%
2020/06/04	3	25.70	100	25.39	25.65	-97	1,776	-5.46%
2020/06/03	0	0.00	4	25.33	26.00	-4	1,776	-0.23%
2020/06/02	0	0.00	2	24.50	24.45	-2	1,726	-0.12%
2020/05/29	7	23.98	0	0.00	23.85	7	1,724	0.41%
2020/05/28	1	24.35	2	24.80	24.15	-1	1,726	-0.06%
2020/05/27	2	24.35	0	0.00	24.35	2	1,751	0.11%
2020/05/26	0	0.00	2	24.40	24.40	-2	1,767	-0.11%
2020/05/22	23	24.29	0	0.00	24.15	23	1,760	1.31%
2020/05/21	12	24.96	3	25.08	25.00	9	1,743	0.52%
2020/05/20	11	24.67	11	24.65	24.25	0	1,704	0.00%
2020/05/19	3	23.07	10	22.97	23.90	-7	1,614	-0.43%
2020/05/18	8	21.71	0	0.00	21.75	8	1,557	0.51%
2020/05/15	2	23.00	0	0.00	22.50	2	1,514	0.13%
2020/05/14	5	23.22	3	23.75	23.05	2	1,493	0.13%
2020/05/11	102	24.92	200	24.85	24.75	-98	1,453	-6.74%	大買/大賣/
2020/05/08	1	25.10	0	0.00	25.15	1	1,427	0.07%
2020/05/07	0	0.00	2	25.20	25.20	-2	1,429	-0.14%
2020/05/06	0	0.00	1	25.40	25.05	-1	1,436	-0.07%
2020/05/05	2	25.15	0	0.00	25.05	2	1,438	0.14%
2020/05/04	1	25.05	0	0.00	24.85	1	1,463	0.07%
2020/04/30	0	0.00	1	25.70	25.80	-1	1,457	-0.07%
2020/04/29	0	0.00	1	25.45	25.25	-1	1,484	-0.07%
2020/04/28	2	24.98	0	0.00	25.20	2	1,493	0.13%
2020/04/27	5	24.60	6	24.98	24.95	-1	1,534	-0.07%
2020/04/23	5	24.25	23	24.01	24.10	-18	1,528	-1.18%
2020/04/22	1	23.90	5	23.80	23.90	-4	1,534	-0.26%
2020/04/20	2	24.20	0	0.00	24.25	2	1,594	0.13%
2020/04/17	5	24.50	5	24.02	23.90	0	1,640	0.00%
2020/04/15	19	23.79	24	23.90	24.45	-5	1,591	-0.31%
2020/04/13	1	22.40	0	0.00	22.15	1	1,530	0.07%
2020/04/10	0	0.00	1	22.65	23.00	-1	1,517	-0.07%
2020/04/08	0	0.00	1	23.20	23.15	-1	1,499	-0.07%
2020/04/07	2	21.85	0	0.00	22.10	2	1,473	0.14%
2020/04/01	0	0.00	5	20.80	20.65	-5	1,438	-0.35%
2020/03/27	5	20.80	0	0.00	20.80	5	1,448	0.35%
2020/03/19	0	0.00	4	19.60	19.45	-4	1,384	-0.29%
2020/03/17	0	0.00	2	21.95	21.95	-2	1,356	-0.15%
2020/03/16	1	23.25	0	0.00	23.25	1	1,331	0.08%
2020/03/12	12	26.18	0	0.00	26.40	12	1,268	0.95%
2020/03/02	3	28.95	0.1	29.25	28.95	2.9	1,214	0.24%
2020/02/27	50	30.13	0	0.00	29.95	50	1,179	4.24%
2020/02/20	5	31.85	5	31.45	31.55	0	1,218	0.00%
2020/02/19	0	0.00	5	31.25	31.35	-5	1,237	-0.40%
2020/02/17	5	31.30	5	31.15	31.15	0	1,410	0.00%
2020/02/13	0	0.00	1	31.20	30.80	-1	1,414	-0.07%
2020/02/11	0	0.00	1	29.95	30.05	-1	1,429	-0.07%
2020/02/10	5	29.60	2	29.95	29.70	3	1,435	0.21%
2020/02/07	0	0.00	80	30.07	30.10	-80	1,427	-5.60%
2020/02/04	0	0.00	1	29.80	29.75	-1	1,442	-0.07%
2020/01/31	0	0.00	2	30.25	30.50	-2	1,401	-0.14%
2020/01/30	0.1	30.35	0	0.00	30.25	0.1	1,383	0.00%
2020/01/20	1	32.95	0	0.00	32.95	1	1,332	0.08%
2020/01/15	9	33.81	0	0.00	33.55	9	1,318	0.68%
2020/01/14	2	33.95	41	33.76	34.00	-39	1,298	-3.00%
2020/01/13	1	33.30	7	33.06	33.25	-6	1,245	-0.48%
2020/01/08	2	32.00	0	0.00	31.65	2	1,263	0.16%
2020/01/07	2	31.93	5	32.28	32.30	-3	1,267	-0.24%
2020/01/06	0	0.00	0.1	32.10	32.25	-0.1	1,266	0.00%
2020/01/03	6	32.22	2	31.95	32.05	4	1,261	0.32%
2020/01/02	3	32.10	2	32.15	32.20	1	1,269	0.08%
2019/12/31	5	31.85	4	31.98	31.95	1	1,273	0.08%
2019/12/25	1	32.10	5	32.03	32.00	-4	1,258	-0.32%
2019/12/24	6	32.23	3	32.10	32.10	3	1,261	0.24%
2019/12/23	3	31.82	0	0.00	31.85	3	1,231	0.24%
2019/12/20	0	0.00	12	31.33	31.10	-12	1,205	-1.00%
2019/12/18	1	30.50	0	0.00	30.80	1	1,215	0.08%
2019/12/17	5	30.55	0	0.00	30.65	5	1,205	0.41%
2019/12/16	10	30.75	0	0.00	30.70	10	1,187	0.84%
2019/12/12	2	30.50	0	0.00	30.60	2	1,175	0.17%
2019/12/11	1	30.50	0	0.00	30.65	1	1,188	0.08%
2019/12/06	1	31.00	0	0.00	31.05	1	1,203	0.08%
2019/12/03	0	0.00	1	31.25	31.25	-1	1,216	-0.08%
2019/11/28	10	31.25	0	0.00	31.25	10	1,196	0.84%
2019/11/27	10	31.33	0	0.00	31.20	10	1,198	0.83%
2019/11/21	20	31.63	0	0.00	31.60	20	1,179	1.70%
2019/11/19	0	0.00	1	32.85	33.00	-1	1,152	-0.09%
2019/11/14	2	31.15	4	31.76	32.15	-2	1,019	-0.20%
2019/11/13	0	0.00	1	30.95	30.85	-1	928	-0.11%
2019/11/11	1	30.15	0	0.00	30.15	1	932	0.11%
2019/11/07	1	30.50	2	30.40	30.40	-1	888	-0.11%
2019/11/06	2	30.88	0	0.00	30.80	2	878	0.23%
2019/11/05	1	30.90	1	31.10	31.25	0	878	0.00%
2019/10/31	2	30.75	0	0.00	30.85	2	838	0.24%
2019/10/24	0	0.00	1	32.05	32.05	-1	845	-0.12%
2019/10/23	2	31.90	0	0.00	31.85	2	845	0.24%
2019/10/22	0	0.00	3	31.50	31.70	-3	834	-0.36%
2019/10/21	1	31.05	0	0.00	31.05	1	817	0.12%
2019/10/16	0	0.00	1	30.60	30.70	-1	758	-0.13%
2019/10/14	12	30.02	10	30.05	30.05	2	727	0.27%
2019/10/08	6	30.01	7	30.26	30.35	-1	707	-0.14%
2019/10/07	4	30.51	0	0.00	30.40	4	684	0.58%
2019/10/03	1	30.95	0	0.00	30.95	1	674	0.15%
2019/10/02	1	31.10	4	30.90	31.20	-3	677	-0.44%
2019/09/27	3	31.65	1	32.90	31.65	2	659	0.30%
2019/09/24	3	34.03	5	33.69	33.70	-2	642	-0.31%
2019/09/23	2	33.00	8	33.47	33.70	-6	614	-0.98%
2019/09/20	2	32.38	1	32.40	32.40	1	584	0.17%
2019/09/18	1	32.10	0	0.00	32.15	1	594	0.17%
2019/09/16	1	31.75	0	0.00	32.00	1	598	0.17%
2019/09/12	2	32.20	0	0.00	32.20	2	578	0.35%
2019/09/11	1	31.95	0	0.00	32.15	1	602	0.17%
2019/09/10	1	32.75	0	0.00	32.55	1	586	0.17%
2019/09/06	4	32.56	3	32.68	32.70	1	583	0.17%
2019/09/04	1	32.20	0	0.00	32.15	1	599	0.17%
2019/09/02	32	32.61	0	0.00	32.10	32	604	5.29%
2019/08/30	3	32.05	3	32.12	31.95	0	598	0.00%
2019/08/26	1	31.10	0	0.00	31.00	1	596	0.17%
2019/08/22	1	31.80	1	32.10	32.10	0	599	0.00%
2019/08/21	0	0.00	2	31.00	31.30	-2	595	-0.34%
2019/08/15	3	29.80	2	29.83	29.90	1	598	0.17%
2019/08/14	0	0.00	1	30.75	30.70	-1	583	-0.17%
2019/08/13	2	30.75	0	0.00	30.65	2	587	0.34%
2019/08/07	0	0.00	2	31.10	31.00	-2	662	-0.30%
2019/08/06	0	0.00	2	30.50	31.20	-2	676	-0.30%
2019/08/05	4	31.60	2	32.00	31.30	2	678	0.29%
2019/08/02	2	31.90	4	32.65	32.00	-2	686	-0.29%
2019/08/01	1	33.20	0	0.00	33.05	1	681	0.15%
2019/07/30	0	0.00	2	33.30	33.45	-2	682	-0.29%
2019/07/29	3	33.75	0	0.00	33.75	3	684	0.44%
2019/07/26	3	33.60	0	0.00	33.60	3	686	0.44%
2019/07/25	4	34.33	0	0.00	34.05	4	701	0.57%
2019/07/24	3	34.55	0	0.00	34.50	3	696	0.43%
2019/07/23	2	34.85	0	0.00	34.90	2	697	0.29%
2019/07/19	0	0.00	1	34.90	34.45	-1	707	-0.14%
2019/07/16	2	34.15	0	0.00	34.20	2	715	0.28%
2019/07/15	2	34.10	0	0.00	34.35	2	719	0.28%
2019/07/11	2	33.70	0	0.00	33.65	2	735	0.27%
2019/07/10	3	33.63	0	0.00	33.75	3	743	0.40%
2019/07/08	1	34.15	0	0.00	34.10	1	745	0.13%
2019/07/05	2	35.10	0	0.00	35.00	2	747	0.27%
2019/07/04	3	35.20	0	0.00	35.25	3	754	0.40%
2019/07/02	4	35.18	0.2	35.10	35.25	3.8	779	0.48%
2019/07/01	4	35.25	0	0.00	34.90	4	791	0.51%
2019/06/28	2	34.95	0	0.00	34.75	2	794	0.25%
2019/06/27	4	35.04	0	0.00	34.65	4	803	0.50%
2019/06/24	0	0.00	2	35.70	35.40	-2	823	-0.24%
2019/06/19	0	0.00	1	35.50	35.95	-1	912	-0.11%
2019/06/18	0	0.00	3	34.03	34.40	-3	901	-0.33%
2019/06/14	0	0.00	2	33.70	34.00	-2	911	-0.22%
2019/06/12	0	0.00	1	34.10	34.40	-1	920	-0.11%
2019/06/11	4	32.80	0	0.00	32.95	4	898	0.45%
2019/06/04	0	0.00	2	31.95	31.80	-2	902	-0.22%
2019/06/03	1	31.40	0	0.00	32.10	1	910	0.11%
2019/05/31	0	0.00	2	31.20	32.20	-2	916	-0.22%
2019/05/30	0	0.00	2	30.85	31.60	-2	924	-0.22%
2019/05/29	0	0.00	3	30.97	30.55	-3	930	-0.32%
2019/05/28	1	31.00	0	0.00	31.00	1	929	0.11%
2019/05/24	1	31.40	1	31.40	31.50	0	995	0.00%
2019/05/23	1	31.60	0	0.00	31.40	1	1,010	0.10%
2019/05/21	3	32.40	1	32.15	32.65	2	1,039	0.19%
2019/05/17	2	32.65	2	32.90	32.45	0	1,070	0.00%
2019/05/16	0	0.00	1	33.80	33.65	-1	1,071	-0.09%
2019/05/15	10	35.60	12	34.66	34.45	-2	1,118	-0.18%
2019/05/14	1	35.90	1	35.60	35.80	0	1,265	0.00%
2019/05/13	0	0.00	1	36.80	37.10	-1	1,421	-0.07%
2019/05/10	0	0.00	3	37.90	37.40	-3	1,417	-0.21%
2019/05/09	0	0.00	2	38.90	38.10	-2	1,421	-0.14%
2019/05/02	0	0.00	2	38.50	39.80	-2	1,430	-0.14%
2019/04/30	0	0.00	2	38.30	38.40	-2	1,420	-0.14%
2019/04/15	1	39.20	0	0.00	39.10	1	1,402	0.07%
2019/04/12	2	39.23	0	0.00	39.05	2	1,399	0.14%
2019/04/11	1	39.35	0	0.00	39.40	1	1,397	0.07%
2019/04/10	2	39.40	0	0.00	39.35	2	1,390	0.14%
2019/04/09	2	39.55	0	0.00	39.65	2	1,381	0.14%
2019/04/08	3	39.25	1	39.45	39.45	2	1,373	0.15%
2019/04/03	2	38.80	2	38.68	38.70	0	1,353	0.00%
2019/04/02	0	0.00	1	38.50	38.35	-1	1,342	-0.07%
2019/03/29	1	37.80	0	0.00	38.10	1	1,325	0.08%
2019/03/28	0	0.00	2	38.15	37.55	-2	1,319	-0.15%
2019/03/26	1	38.70	0	0.00	38.80	1	1,301	0.08%
2019/03/25	0	0.00	6	38.30	38.60	-6	1,301	-0.46%
2019/03/22	12	40.11	0	0.00	39.45	12	1,288	0.93%
2019/03/19	0	0.00	1	41.05	40.75	-1	1,207	-0.08%
2019/03/18	1	40.25	1	41.00	40.95	0	1,198	0.00%
2019/03/15	1	40.25	0	0.00	40.25	1	1,189	0.08%
2019/03/14	1	40.60	0	0.00	40.60	1	1,173	0.09%
2019/03/13	0	0.00	5	40.70	40.70	-5	1,183	-0.42%
2019/03/12	0	0.00	5	41.08	40.70	-5	1,189	-0.42%
2019/03/11	3	41.30	0	0.00	40.95	3	1,195	0.25%
2019/03/05	4	41.55	0	0.00	41.65	4	1,231	0.32%
2019/03/04	1	40.75	0	0.00	40.95	1	1,230	0.08%
2019/02/27	0	0.00	1	40.85	41.20	-1	1,229	-0.08%
2019/02/26	0	0.00	2	40.75	41.30	-2	1,228	-0.16%
2019/02/25	4	41.36	0	0.00	41.15	4	1,211	0.33%
2019/02/21	1	42.90	0	0.00	42.45	1	1,162	0.09%
2019/02/20	0	0.00	1	42.55	42.75	-1	1,169	-0.09%
2019/02/19	1	42.50	0	0.00	42.55	1	1,183	0.08%
2019/02/18	2	42.60	0	0.00	42.20	2	1,170	0.17%
2019/02/15	0	0.00	2	42.80	42.65	-2	1,156	-0.17%
2019/02/13	2	41.83	3	42.67	43.20	-1	1,068	-0.09%
2019/02/12	0	0.00	23	40.85	41.00	-23	886	-2.59%
2019/02/11	4	37.38	0	0.00	37.30	4	718	0.56%
2019/01/23	0	0.00	7	38.13	38.50	-7	674	-1.04%
2019/01/21	3	38.10	0	0.00	38.40	3	667	0.45%
2019/01/18	3	37.30	0	0.00	37.50	3	660	0.45%
2019/01/17	0	0.00	2	37.25	37.15	-2	666	-0.30%
2019/01/11	5	37.45	7	37.41	37.40	-2	700	-0.29%
2019/01/07	6	36.70	9	37.15	37.10	-3	708	-0.42%
2018/12/28	0	0.00	1.2	36.28	36.05	-1.2	782	-0.16%
2018/12/27	10	36.00	11	36.37	36.15	-1	813	-0.12%
2018/12/26	0	0.00	5	35.65	35.65	-5	832	-0.60%
2018/12/22	0	0.00	1	36.25	36.20	-1	848	-0.12%
2018/12/21	1	35.80	0	0.00	36.50	1	862	0.12%
2018/12/20	1	35.95	5	35.85	35.85	-4	866	-0.46%
2018/12/18	1	36.65	3	36.25	36.40	-2	875	-0.23%
2018/12/17	0	0.00	2	36.85	36.60	-2	883	-0.23%
2018/12/14	3	37.02	0	0.00	36.95	3	898	0.33%
2018/12/13	11	37.23	1	37.35	37.35	10	927	1.08%
2018/12/12	2	37.90	1	38.00	37.80	1	988	0.10%
2018/12/10	5	36.55	5	36.60	36.60	0	1,046	0.00%
2018/12/07	6	36.65	5	37.20	37.20	1	1,051	0.10%
2018/12/06	8	36.75	5	36.60	36.60	3	1,061	0.28%
2018/11/30	2	38.68	0	0.00	38.55	2	1,084	0.18%
2018/11/29	0	0.00	1	39.15	39.15	-1	1,088	-0.09%
2018/11/28	0	0.00	5	38.90	39.00	-5	1,097	-0.46%
2018/11/27	0	0.00	4	38.50	38.60	-4	1,121	-0.36%
2018/11/23	1	37.40	2	37.90	37.40	-1	1,110	-0.09%
2018/11/21	1	37.70	0	0.00	38.25	1	1,110	0.09%
2018/11/19	3	37.88	1	38.50	37.65	2	1,128	0.18%
2018/11/16	4	37.44	2	37.10	37.90	2	1,147	0.17%
2018/11/14	5	35.68	3	35.95	35.50	2	1,124	0.18%
2018/11/13	3	35.65	0	0.00	36.25	3	1,132	0.26%
2018/11/09	0	0.00	3	36.10	36.05	-3	1,155	-0.26%
2018/11/05	2	35.65	0	0.00	35.70	2	1,237	0.16%
2018/11/01	0	0.00	2	34.90	35.05	-2	1,246	-0.16%
2018/10/22	1	34.95	1	35.35	35.25	0	1,415	0.00%
2018/10/18	0	0.00	2	34.00	34.10	-2	1,446	-0.14%
2018/10/17	3	34.63	0	0.00	34.05	3	1,466	0.20%
2018/10/15	0	0.00	3	33.33	33.70	-3	1,490	-0.20%
2018/10/12	2	33.00	3	33.27	33.15	-1	1,505	-0.07%
2018/10/11	3	32.82	3	33.57	32.70	0	1,504	0.00%
2018/10/09	0	0.00	6	36.23	36.25	-6	1,479	-0.41%
2018/10/05	5	36.25	0	0.00	36.70	5	1,528	0.33%
2018/10/04	5	37.00	6	37.00	37.00	-1	1,509	-0.07%
2018/10/03	5	37.60	5	37.30	37.30	0	1,508	0.00%
2018/10/02	5	38.05	5	37.85	37.85	0	1,531	0.00%
2018/09/27	1	38.15	0	0.00	38.10	1	1,641	0.06%
2018/09/25	0.1	38.45	0	0.00	38.40	0.1	1,645	0.00%
2018/09/20	0	0.00	1.1	38.83	38.75	-1.1	1,624	-0.06%
2018/09/13	0	0.00	2	38.10	37.70	-2	1,539	-0.13%
2018/09/12	2	37.75	1	37.75	37.80	1	1,571	0.06%
2018/09/11	0	0.00	1	38.35	38.30	-1	1,581	-0.06%
2018/09/06	0	0.00	1	38.25	37.80	-1	1,603	-0.06%
2018/09/04	0	0.00	1	39.10	38.65	-1	1,634	-0.06%
2018/09/03	0	0.00	1.1	38.72	38.70	-1.1	1,656	-0.07%
2018/08/29	1	37.85	0	0.00	37.65	1	1,803	0.06%
2018/08/28	0	0.00	1	37.95	38.00	-1	1,856	-0.05%
2018/08/27	0	0.00	1	37.90	37.90	-1	1,872	-0.05%
2018/08/23	6	36.48	0	0.00	37.35	6	1,884	0.32%
2018/08/20	5	36.15	5	36.05	36.05	0	1,970	0.00%
2018/08/16	10	36.55	0	0.00	36.40	10	1,967	0.51%
2018/08/13	1	36.45	0	0.00	35.90	1	1,944	0.05%
2018/08/10	0.1	37.55	5	37.40	37.30	-4.9	1,924	-0.25%
2018/08/09	1.1	37.80	0	0.00	37.65	1.1	1,926	0.05%
2018/08/07	0	0.00	5.1	37.89	38.20	-5.1	1,962	-0.26%
2018/08/03	1	37.20	0	0.00	37.20	1	2,054	0.05%
2018/07/30	2	39.55	1	39.75	39.90	1	2,255	0.04%
2018/07/26	0	0.00	2	39.75	39.75	-2	2,344	-0.09%
2018/07/23	2	39.00	1	39.25	38.55	1	2,642	0.04%
2018/07/20	0	0.00	3	38.95	38.75	-3	2,629	-0.11%
2018/07/19	2	38.58	0	0.00	38.25	2	2,616	0.08%
2018/07/18	2	38.25	1	38.25	38.20	1	2,600	0.04%
2018/07/17	1	38.50	0	0.00	38.00	1	2,593	0.04%
2018/07/16	1	37.50	0	0.00	38.35	1	2,576	0.04%
2018/07/10	5	35.40	5	35.85	35.80	0	2,565	0.00%
2018/07/09	1	35.10	0	0.00	36.75	1	2,543	0.04%
2018/07/06	4	35.78	10	35.94	35.50	-6	2,501	-0.24%
2018/07/05	4	38.16	5	37.20	37.35	-1	2,458	-0.04%
2018/07/04	0	0.00	2	38.40	38.35	-2	2,451	-0.08%
2018/07/03	1	38.20	0	0.00	38.15	1	2,455	0.04%
2018/07/02	5	38.65	5	38.55	38.80	0	2,454	0.00%
2018/06/28	6	38.35	5	38.20	38.20	1	2,448	0.04%
2018/06/26	1	38.40	0	0.00	38.55	1	2,465	0.04%
2018/06/25	1	39.00	0	0.00	38.80	1	2,459	0.04%
2018/06/22	5	38.45	5	39.10	39.10	0	2,450	0.00%
2018/06/21	11	39.39	11	39.25	39.25	0	2,383	0.00%
2018/06/20	2	40.15	0	0.00	39.75	2	2,351	0.09%
2018/06/15	15	40.20	1	40.25	40.90	14	2,324	0.60%
2018/06/14	3	40.05	0	0.00	39.90	3	2,308	0.13%
2018/06/13	7	40.05	0	0.00	40.15	7	2,276	0.31%
2018/06/12	5	40.20	5	40.15	40.15	0	2,259	0.00%
2018/06/11	4	40.35	0	0.00	40.45	4	2,225	0.18%
2018/06/08	2	41.60	0	0.00	41.30	2	2,175	0.09%
2018/06/07	0	0.00	20	42.17	42.15	-20	2,129	-0.94%
2018/06/06	2	41.80	5	42.10	43.00	-3	2,070	-0.14%
2018/05/31	5	39.80	5	39.95	39.70	0	1,960	0.00%
2018/05/28	2	42.00	5	41.38	40.95	-3	1,931	-0.16%
2018/05/25	3	39.50	4	39.49	39.50	-1	1,842	-0.05%
2018/05/24	0	0.00	2	39.55	39.60	-2	1,839	-0.11%
2018/05/23	0	0.00	5	39.70	39.60	-5	1,842	-0.27%
2018/05/22	3	39.35	3	39.60	39.50	0	1,842	0.00%
2018/05/21	0	0.00	6	39.70	39.55	-6	1,836	-0.33%
2018/05/18	0	0.00	6	39.20	39.20	-6	1,832	-0.33%
2018/05/16	6	39.23	0	0.00	39.15	6	1,836	0.33%
2018/05/15	1	39.80	0	0.00	39.75	1	1,828	0.05%
2018/05/14	1	40.30	1	40.50	40.35	0	1,840	0.00%
2018/05/11	0	0.00	18	40.09	40.70	-18	1,800	-1.00%
2018/05/10	6	38.85	0	39.00	38.85	6	1,731	0.35%
2018/05/09	5	39.45	0	0.00	38.85	5	1,670	0.30%
2018/05/08	2	39.25	0	0.00	39.25	2	1,612	0.12%
2018/05/07	3	38.95	0	0.00	38.70	3	1,546	0.19%
2018/05/04	1	39.10	1	40.15	39.30	0	1,490	0.00%
2018/05/03	28	40.49	2	40.25	40.00	26	1,432	1.81%
2018/05/02	15	39.98	8	39.38	42.00	7	1,352	0.52%
2018/04/20	5	48.50	0	0.00	48.00	5	1,135	0.44%
2018/04/17	0	0.00	10	50.02	49.00	-10	1,143	-0.87%
2018/04/16	0	0.00	5	49.70	49.80	-5	1,149	-0.43%
2018/04/12	9	52.30	0	0.00	52.00	9	1,188	0.76%
2018/04/10	0	0.00	1	53.80	53.90	-1	1,218	-0.08%
2018/04/09	0	0.00	1	51.50	53.10	-1	1,218	-0.08%
2018/03/31	11	51.69	0	0.00	51.70	11	1,196	0.92%
2018/03/29	0	0.00	1.3	52.60	52.20	-1.3	1,194	-0.11%
2018/03/16	1	54.20	0.1	54.60	54.30	0.9	1,238	0.07%
2018/03/15	0	0.00	0.6	56.70	54.10	-0.6	1,233	-0.05%
2018/03/08	2	55.50	3.1	55.13	54.90	-1.1	1,295	-0.09%
2018/03/07	2	56.00	1	56.00	56.00	1	1,287	0.08%
2018/03/01	0	0.00	1	55.30	56.40	-1	1,400	-0.07%
2018/02/23	0	0.00	1	54.80	54.70	-1	1,395	-0.07%
2018/02/22	1	53.90	0.2	56.80	54.10	0.8	1,398	0.06%
2018/02/09	1	52.00	0	0.00	52.30	1	1,490	0.07%
2018/02/08	1	52.30	1	52.70	53.50	0	1,474	0.00%
2018/02/06	1	52.60	5	52.70	51.20	-4	1,475	-0.27%
2018/02/05	1	53.60	9	53.98	53.80	-8	1,448	-0.55%
2018/02/02	0	0.00	1	54.00	54.30	-1	1,465	-0.07%
2018/02/01	1	54.20	0	0.00	54.30	1	1,477	0.07%
2018/01/31	2	54.05	0	0.00	54.20	2	1,489	0.13%
2018/01/30	3	54.23	0	0.00	54.20	3	1,483	0.20%
2018/01/26	0	0.00	0	54.90	54.80	0	1,520	0.00%
2018/01/25	0	0.00	1	54.40	54.40	-1	1,574	-0.06%
2018/01/24	3.3	55.01	0	0.00	55.00	3.3	1,581	0.21%
2018/01/23	2	54.65	0	0.00	54.80	2	1,586	0.13%
2018/01/22	1	54.40	1	54.40	54.40	0	1,562	0.00%
2018/01/19	2	54.50	0	0.00	54.40	2	1,590	0.13%
2018/01/18	11	54.39	0	0.00	54.30	11	1,592	0.69%
2018/01/17	16	54.55	0	0.00	54.50	16	1,629	0.98%
2018/01/16	11	54.91	0	0.00	55.20	11	1,632	0.67%
2018/01/15	26	55.33	0	0.00	55.10	26	1,631	1.59%
2018/01/12	4	55.80	0	0.00	56.10	4	1,624	0.25%
2018/01/10	5	55.46	0	0.00	55.30	5	1,668	0.30%
2018/01/09	0	0.00	1	55.40	55.40	-1	1,668	-0.06%
2018/01/08	0	0.00	2	58.20	56.80	-2	1,724	-0.12%
2018/01/05	2	58.50	0	0.00	58.10	2	1,721	0.12%
2018/01/03	1	58.10	0	0.00	57.80	1	1,736	0.06%