敬鵬 (2355)-凱基-站前券商分點個股進出

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
44.30
漲跌
▲1.10
漲幅
+2.55%
成交量
3,348張
產業
上市電子零組件類股
527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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/05/28	0	0.00	4	44.20	44.30	-4	4,596	-0.09%
2024/05/27	11	43.42	25	43.26	43.20	-14	4,730	-0.30%
2024/05/24	2	43.23	21	43.13	43.60	-19	4,882	-0.39%
2024/05/23	21	43.97	0	0.00	43.55	21	5,153	0.41%
2024/05/22	4	44.79	2	44.55	44.15	2	5,283	0.04%
2024/05/21	1	44.20	11	44.20	44.50	-10	5,350	-0.19%
2024/05/20	2	43.63	1	44.05	43.65	1	5,442	0.02%
2024/05/17	21	43.80	2	43.75	44.00	19	5,629	0.34%
2024/05/16	1	44.00	0	0.00	43.65	1	6,255	0.02%
2024/05/15	5	43.91	26.2	44.52	43.45	-21.2	6,533	-0.32%
2024/05/14	48.1	43.47	77.1	42.85	43.00	-29	6,537	-0.44%
2024/05/13	0	0.00	3	40.47	41.30	-3	6,388	-0.05%
2024/05/10	1	40.45	3	40.40	40.80	-2	6,462	-0.03%
2024/05/09	2	41.08	0	0.00	40.95	2	6,501	0.03%
2024/05/08	2	41.70	8	41.34	41.65	-6	6,566	-0.09%
2024/05/07	0	0.00	1	41.20	41.05	-1	6,655	-0.02%
2024/05/06	10	41.15	0	0.00	40.90	10	6,792	0.15%
2024/05/03	2	40.90	5	41.40	40.95	-3	6,797	-0.04%
2024/05/02	5	40.96	0	0.00	40.95	5	6,811	0.07%
2024/04/30	5	41.77	5	41.76	41.30	0	6,815	0.00%
2024/04/29	1	41.00	1	40.95	41.15	0	6,816	0.00%
2024/04/26	3	40.40	0	0.00	40.25	3	6,837	0.04%
2024/04/25	13.1	40.19	0	0.00	40.20	13.1	6,857	0.19%
2024/04/24	14	40.95	1.2	40.99	41.10	12.8	6,902	0.19%
2024/04/23	3	40.18	2	39.95	40.25	1	6,951	0.01%
2024/04/22	14	40.66	0	0.00	39.50	14	6,992	0.20%
2024/04/19	19	41.42	73	41.10	41.05	-54	6,989	-0.77%
2024/04/18	4	42.20	0	0.00	41.75	4	6,988	0.06%
2024/04/17	11	41.55	2	41.70	41.50	9	7,020	0.13%
2024/04/16	47.1	41.89	0	0.00	41.25	47.1	7,030	0.67%
2024/04/15	28	43.34	16	43.11	42.65	12	6,996	0.17%
2024/04/12	9.1	43.73	4	43.98	44.10	5.1	6,961	0.07%
2024/04/11	59.4	44.35	43	44.28	43.60	16.4	6,959	0.24%
2024/04/10	6	47.48	4	47.53	46.80	2	6,852	0.03%
2024/04/09	5	47.47	8.1	47.44	47.65	-3.1	6,889	-0.04%
2024/04/08	7.2	48.00	4	48.51	47.45	3.2	6,901	0.05%
2024/04/03	8	48.11	10	47.84	47.70	-2	6,914	-0.03%
2024/04/02	6.2	47.24	0	0.00	47.35	6.2	6,891	0.09%
2024/04/01	8.1	47.21	14	46.91	47.55	-5.9	6,970	-0.08%
2024/03/29	5	45.98	4	46.04	46.10	1	6,988	0.01%
2024/03/28	8	46.66	9	46.88	46.45	-1	7,042	-0.01%
2024/03/27	6	46.22	2	46.15	46.45	4	7,265	0.06%
2024/03/26	29	46.37	7	46.89	46.85	22	7,320	0.30%
2024/03/25	15	47.75	6	48.04	47.35	9	7,341	0.12%
2024/03/22	2	47.35	2	47.53	47.30	0	7,469	0.00%
2024/03/21	4	47.24	23	47.03	47.20	-19	7,598	-0.25%
2024/03/20	13	47.47	7	47.59	47.15	6	7,699	0.08%
2024/03/19	59	47.47	23	47.21	47.70	36	7,774	0.46%
2024/03/18	18	46.26	15	46.09	46.50	3	7,825	0.04%
2024/03/15	10	45.60	5	45.63	45.50	5	7,922	0.06%
2024/03/14	15	45.67	14	45.73	45.65	1	8,084	0.01%
2024/03/13	21	45.79	7.5	45.67	45.45	13.5	8,346	0.16%
2024/03/12	22	47.40	10	47.44	46.80	12	8,887	0.14%
2024/03/11	13.5	46.79	14	46.71	46.90	-0.5	9,852	-0.01%
2024/03/08	32	46.48	18	46.84	46.25	14	10,342	0.14%
2024/03/07	104	47.96	91.2	47.71	46.90	12.8	11,429	0.11%	大買/
2024/03/06	80.5	48.34	43.1	48.17	48.35	37.4	11,790	0.32%
2024/03/05	35.5	48.53	22.5	48.43	48.20	13	11,802	0.11%
2024/03/04	36	50.79	15	50.75	50.20	21	11,705	0.18%
2024/03/01	48	51.60	36	51.05	51.00	12	11,795	0.10%
2024/02/29	12	52.71	17	52.73	52.30	-5	11,842	-0.04%
2024/02/27	41.5	52.45	32	52.10	51.60	9.5	11,936	0.08%
2024/02/26	43.1	52.07	65	52.66	52.30	-21.9	11,994	-0.18%
2024/02/23	46	50.95	35	50.53	50.50	11	12,209	0.09%
2024/02/22	13	51.10	17.3	51.06	51.70	-4.3	12,938	-0.03%
2024/02/21	20	51.57	8.2	51.79	50.80	11.8	13,896	0.08%
2024/02/20	40	51.38	34	51.20	51.10	6	14,376	0.04%
2024/02/19	153.3	52.36	332.1	52.76	52.00	-178.8	14,854	-1.20%	大買/大賣/鉅額交易
2024/02/16	37	49.83	41	50.22	51.40	-4	14,325	-0.03%
2024/02/15	3	46.80	6	46.08	46.80	-3	14,148	-0.02%
2024/02/05	7	45.08	5	45.21	45.20	2	14,059	0.01%
2024/02/02	189	45.53	8.2	45.60	45.50	180.8	14,031	1.29%	大買/鉅額交易
2024/02/01	86	45.00	3.1	45.26	45.00	82.9	13,974	0.59%
2024/01/31	8.1	44.97	0	0.00	44.75	8.1	13,959	0.06%
2024/01/30	0	0.00	12	44.62	45.50	-12	13,979	-0.09%
2024/01/29	10.3	44.50	4	44.96	44.60	6.3	13,899	0.05%
2024/01/26	2	43.70	1	43.45	43.75	1	13,771	0.01%
2024/01/25	50	43.95	1	44.05	43.25	49	13,765	0.36%
2024/01/24	2	44.20	1	44.40	44.00	1	13,743	0.01%
2024/01/23	3	44.52	2	44.35	44.35	1	13,745	0.01%
2024/01/22	2	43.40	0	0.00	43.70	2	13,685	0.01%
2024/01/19	3	43.40	2	43.13	43.10	1	13,681	0.01%
2024/01/18	6	42.78	7	42.71	42.95	-1	13,714	-0.01%
2024/01/17	0	0.00	5	43.96	43.35	-5	13,713	-0.04%
2024/01/16	2.1	44.68	4	44.11	44.70	-2	13,685	-0.01%
2024/01/15	3	44.43	3	44.50	44.40	0	13,656	0.00%
2024/01/12	5	44.56	0	0.00	44.20	5	13,669	0.04%
2024/01/08	4	46.74	4	46.75	46.40	0	13,847	0.00%
2024/01/05	0.2	47.35	5	47.56	46.90	-4.8	13,924	-0.03%
2024/01/04	3	47.42	10	48.48	47.65	-7	13,902	-0.05%
2024/01/03	10	48.78	3	48.83	48.70	7	13,911	0.05%
2024/01/02	6	50.47	13	50.25	49.80	-7	13,883	-0.05%
2023/12/29	8	50.04	6	50.13	50.30	2	13,958	0.01%
2023/12/28	9	49.96	10	49.64	49.60	-1	13,946	-0.01%
2023/12/27	9	50.60	12	50.58	50.40	-3	14,070	-0.02%
2023/12/26	4	50.10	2	50.20	49.85	2	14,362	0.01%
2023/12/25	9	49.12	0	0.00	49.05	9	14,370	0.06%
2023/12/22	57	50.16	23	49.33	49.70	34	14,455	0.24%
2023/12/21	6	49.58	9	49.37	49.60	-3	14,389	-0.02%
2023/12/20	7	49.64	21	49.50	49.10	-14	14,551	-0.10%
2023/12/19	6	48.87	6	49.20	49.55	0	14,524	0.00%
2023/12/18	25.1	50.00	16	49.96	49.50	9.1	14,412	0.06%
2023/12/15	8	51.59	39	51.73	51.10	-31	14,355	-0.22%
2023/12/14	12	52.89	6	52.72	52.30	6	14,397	0.04%
2023/12/13	5	53.38	3	53.83	53.00	2	14,460	0.01%
2023/12/12	65	53.55	93	52.78	53.00	-28	14,353	-0.20%
2023/12/11	51.3	53.46	84.1	53.45	53.20	-32.8	14,348	-0.23%
2023/12/08	14	54.70	19	54.86	54.10	-5	14,584	-0.03%
2023/12/07	56.1	54.75	83.1	54.58	54.10	-27	14,450	-0.19%
2023/12/06	302.5	55.60	288	56.14	55.10	14.5	13,994	0.10%	大買/大賣/
2023/12/05	133	52.64	283.5	52.70	53.20	-150.5	12,995	-1.16%	大買/大賣/鉅額交易
2023/12/04	249	53.81	307.3	53.32	54.60	-58.3	12,527	-0.47%	大買/大賣/
2023/12/01	80.5	51.14	55.9	51.26	51.20	24.6	11,455	0.21%
2023/11/30	29	49.03	27	48.91	48.90	2	11,019	0.02%
2023/11/29	22	49.04	2	49.20	48.85	20	10,944	0.18%
2023/11/28	38	49.20	23	49.11	49.55	15	10,975	0.14%
2023/11/27	3	48.97	74.5	48.13	48.05	-71.5	11,017	-0.65%
2023/11/24	15	49.98	8.5	49.82	49.80	6.5	11,266	0.06%
2023/11/22	86.1	49.60	93	50.46	50.90	-6.9	11,012	-0.06%
2023/11/21	178	51.79	53	51.26	51.00	125	10,722	1.17%	大買/鉅額交易
2023/11/20	83	48.56	52.9	50.06	51.30	30.1	10,020	0.30%
2023/11/17	10	45.31	54.1	46.00	46.65	-44.1	9,205	-0.48%
2023/11/16	6	42.17	41.2	42.63	42.45	-35.2	8,739	-0.40%
2023/11/15	73	38.85	6	38.84	39.00	67	8,096	0.83%
2023/11/14	112	39.15	26.3	38.50	39.00	85.7	8,106	1.06%	大買/
2023/11/13	3	37.00	1	37.20	37.10	2	8,076	0.02%
2023/11/07	96	37.19	1	37.15	37.15	95	8,319	1.14%
2023/11/06	2	36.30	1	36.30	36.35	1	8,251	0.01%
2023/11/03	0.1	35.46	0	0.00	35.80	0.1	8,240	0.00%
2023/10/31	0.1	35.00	0	0.00	34.75	0.1	8,240	0.00%
2023/10/27	1	35.85	1	36.75	35.85	0	8,241	0.00%
2023/10/26	3	36.15	0	0.00	35.85	3	8,244	0.04%
2023/10/25	7	36.60	0	0.00	36.05	7	8,220	0.09%
2023/10/24	10	35.50	1	35.20	35.65	9	8,229	0.11%
2023/10/23	1	34.60	0	0.00	34.60	1	8,273	0.01%
2023/10/20	0	0.00	4	34.65	34.70	-4	8,301	-0.05%
2023/10/19	3	35.47	1	35.30	35.20	2	8,277	0.02%
2023/10/18	1.1	35.50	0	0.00	35.75	1.1	8,250	0.01%
2023/10/17	2	37.40	0	0.00	36.95	2	8,149	0.02%
2023/10/16	3	38.08	0	0.00	38.00	3	8,081	0.04%
2023/10/13	24	39.49	15	38.91	38.65	9	8,077	0.11%
2023/10/11	6.1	40.63	0	0.00	39.70	6.1	8,162	0.07%
2023/10/06	2.1	40.35	6	40.38	40.20	-3.9	8,090	-0.05%
2023/10/05	2	40.43	8.1	41.19	40.35	-6.1	8,033	-0.08%
2023/10/04	3	40.73	0	0.00	40.60	3	7,932	0.04%
2023/10/03	19.1	41.18	42	41.83	41.25	-22.9	7,881	-0.29%
2023/10/02	36	42.31	10	41.99	42.50	26	7,728	0.34%
2023/09/27	100.6	38.98	0	0.00	39.25	100.6	7,357	1.37%
2023/09/26	52	40.23	80	40.19	39.95	-28	7,193	-0.39%
2023/09/25	55	40.33	15	40.15	40.40	40	7,002	0.57%
2023/09/22	4	39.03	5	38.88	38.90	-1	6,750	-0.01%
2023/09/21	2	38.80	4	39.16	38.80	-2	6,693	-0.03%
2023/09/20	7.1	39.39	9.1	39.06	38.75	-2	6,610	-0.03%
2023/09/19	94	39.11	105.2	39.45	38.95	-11.2	6,505	-0.17%	大賣/
2023/09/18	28	39.55	11	39.67	39.50	17	6,313	0.27%
2023/09/15	3	39.08	1	39.50	38.70	2	6,107	0.03%
2023/09/14	22	38.72	16	38.83	39.00	6	6,023	0.10%
2023/09/13	86.2	39.29	75.3	39.17	38.10	10.9	5,870	0.19%
2023/09/12	27.3	38.37	25	37.92	38.45	2.3	5,420	0.04%
2023/09/11	7.1	38.06	92	37.10	37.65	-84.9	5,251	-1.62%
2023/09/08	15	39.20	8	39.06	39.10	7	5,073	0.14%
2023/09/07	0	39.10	9	38.65	39.15	-9	5,003	-0.18%
2023/09/06	0	0.00	9	39.23	39.65	-9	4,912	-0.18%
2023/09/05	1	39.15	2	38.13	38.75	-1	4,783	-0.02%
2023/09/04	4	38.26	6	38.05	38.20	-2	4,690	-0.04%
2023/09/01	6	38.36	5	38.59	37.90	1	4,600	0.02%
2023/08/31	9	39.44	22	39.78	39.30	-13	4,441	-0.29%
2023/08/30	32.5	39.16	26	38.78	39.25	6.5	4,190	0.16%
2023/08/29	19	37.45	30	37.23	37.40	-11	3,748	-0.29%
2023/08/28	22	37.16	23	37.48	37.10	-1	3,635	-0.03%
2023/08/25	9	38.04	12.2	37.93	37.95	-3.2	3,477	-0.09%
2023/08/24	13	37.03	11	37.50	36.60	2	3,256	0.06%
2023/08/23	7	36.97	12.5	36.90	37.35	-5.5	3,061	-0.18%
2023/08/22	2	36.05	16	36.00	36.25	-14	2,767	-0.51%
2023/08/21	0	0.00	2	34.75	35.00	-2	2,605	-0.08%
2023/08/18	4	35.50	5	35.43	34.70	-1	2,518	-0.04%
2023/08/17	9	34.52	8	35.35	35.70	1	2,361	0.04%
2023/08/16	6	33.78	4	34.06	34.40	2	2,184	0.09%
2023/08/15	15	34.43	18	34.10	34.30	-3	2,097	-0.14%
2023/08/14	4	34.21	11	34.38	34.30	-7	2,005	-0.35%
2023/08/11	51	34.23	58	33.95	34.50	-7	1,924	-0.36%
2023/08/10	3	32.58	0	0.00	32.70	3	1,788	0.17%
2023/08/09	0	0.00	1	33.75	33.60	-1	1,758	-0.06%
2023/08/08	2	33.45	1	33.50	33.70	1	1,743	0.06%
2023/08/07	8	33.86	1	33.90	33.95	7	1,747	0.40%
2023/08/02	2	33.35	0	0.00	33.40	2	1,715	0.12%
2023/07/31	4	34.53	2	34.47	34.10	2	1,653	0.12%
2023/07/28	1	35.00	0	0.00	34.65	1	1,613	0.06%
2023/07/27	10	35.24	13	35.29	35.30	-3	1,559	-0.19%
2023/07/26	6	35.40	4	36.09	34.50	2	1,491	0.13%
2023/07/25	1	35.20	4.1	35.23	35.20	-3.1	1,410	-0.22%
2023/07/24	3	34.68	0	0.00	34.90	3	1,350	0.22%
2023/07/21	5	35.18	2	35.05	35.30	3	1,318	0.23%
2023/07/20	4	35.43	2	35.53	35.20	2	1,301	0.15%
2023/07/19	19	35.13	5	35.41	34.90	14	1,287	1.09%
2023/07/18	32	36.33	28	35.91	36.20	4	1,251	0.32%
2023/07/17	29	36.66	23.1	36.09	36.35	6	1,185	0.50%
2023/07/14	11	35.30	6	35.19	35.00	5	1,040	0.48%
2023/07/07	0	0.00	30	33.87	33.75	-30	926	-3.24%
2023/07/06	32	34.08	6	34.23	34.05	26	917	2.83%
2023/07/05	2	32.95	1	32.70	32.90	1	844	0.12%
2023/06/27	0	0.00	11	31.58	31.25	-11	943	-1.17%
2023/06/13	0	0.00	1	32.55	32.45	-1	1,024	-0.10%
2023/06/12	1	31.80	0	0.00	31.80	1	1,020	0.10%
2023/06/07	6	32.90	0	0.00	32.70	6	1,032	0.58%
2023/06/06	2	32.75	4	32.79	32.50	-2	1,026	-0.19%
2023/06/05	0	0.00	0	32.65	32.60	0	1,017	0.00%
2023/05/31	0	0.00	0	31.45	31.60	0	1,000	0.00%
2023/05/26	1	30.90	0	0.00	30.80	1	1,013	0.10%
2023/05/17	1	30.10	0	0.00	30.10	1	1,020	0.10%
2023/05/11	2	30.40	1	30.10	29.90	1	1,002	0.10%
2023/05/02	0	0.00	0.4	32.10	32.10	-0.4	1,032	-0.04%
2023/04/28	0	0.00	1	32.15	32.15	-1	1,039	-0.10%
2023/04/25	2	31.80	0	0.00	31.30	2	1,020	0.20%
2023/04/21	0	0.00	0	32.00	31.55	0	991	0.00%
2023/04/14	105	32.70	0	0.00	32.85	105	927	11.32%	大買/鉅額交易
2023/04/13	0	32.80	105	33.00	32.75	-105	898	-11.69%	大賣/鉅額交易
2023/04/12	1	33.15	1	33.20	33.15	0	873	0.00%
2023/04/07	0.1	32.65	0	0.00	32.65	0.1	818	0.01%
2023/04/06	0	33.10	2	32.90	33.10	-2	797	-0.25%
2023/03/31	0	0.00	4	32.45	32.50	-4	760	-0.53%
2023/03/30	0	0.00	3	32.60	32.65	-3	745	-0.40%
2023/03/29	0	0.00	7	32.05	32.00	-7	710	-0.98%
2023/03/28	0	0.00	16	31.23	31.40	-16	694	-2.30%
2023/03/27	0	0.00	15	31.60	31.65	-15	687	-2.18%
2023/03/23	0	0.00	25	30.96	31.00	-25	661	-3.78%
2023/03/22	5	30.25	0	0.00	30.65	5	629	0.79%
2023/03/21	3	30.15	5	30.10	30.20	-2	593	-0.34%
2023/03/16	4	29.60	1	29.70	29.60	3	587	0.51%
2023/03/15	10	29.35	0	0.00	29.25	10	591	1.69%
2023/03/14	5	29.14	0	0.00	29.15	5	598	0.84%
2023/03/13	14	29.09	0	0.00	29.05	14	607	2.30%
2023/03/10	2	29.50	0	0.00	29.55	2	608	0.33%
2023/03/08	0	0.00	2	30.23	30.40	-2	635	-0.31%
2023/03/07	0	0.00	7	30.25	30.15	-7	635	-1.10%
2023/03/06	19	29.72	0	0.00	29.65	19	638	2.98%
2023/03/03	4	29.50	0	0.00	29.60	4	662	0.60%
2023/03/02	6	29.28	0	0.00	29.35	6	682	0.88%
2023/03/01	15	29.25	0	0.00	29.30	15	685	2.19%
2023/02/24	6	29.73	2	29.50	29.50	4	690	0.58%
2023/02/23	5	29.98	5	29.95	30.00	0	686	0.00%
2023/02/22	8	29.94	0	0.00	29.95	8	715	1.12%
2023/02/16	0	0.00	2	29.95	30.00	-2	842	-0.24%
2023/02/14	2	30.00	0	0.00	29.85	2	863	0.23%
2023/02/03	0	0.00	11	30.28	30.50	-11	848	-1.30%
2023/02/02	0	0.00	23	30.20	30.30	-23	884	-2.60%
2023/01/30	10.3	29.65	0	0.00	29.55	10.3	872	1.18%
2023/01/17	10	29.10	8.2	28.97	29.20	1.8	866	0.21%
2023/01/16	0	0.00	0	29.00	29.00	0	870	0.00%
2023/01/12	13	29.11	0	0.00	29.10	13	908	1.43%
2023/01/10	0	0.00	0	29.70	29.45	0	918	0.00%
2023/01/06	0	0.00	2	28.70	29.00	-2	930	-0.21%
2023/01/05	0	0.00	1	29.00	28.85	-1	943	-0.11%
2022/12/30	0	0.00	5	28.77	28.75	-5	975	-0.51%
2022/12/27	0	29.10	1	29.10	29.30	-1	1,019	-0.10%
2022/12/22	5	29.13	0	0.00	29.05	5	1,036	0.48%
2022/12/21	3	28.80	0	0.00	28.80	3	1,052	0.28%
2022/12/16	3	29.95	0	0.00	29.85	3	1,057	0.28%
2022/12/15	2	30.65	0	0.00	30.65	2	1,046	0.19%
2022/12/13	0	30.55	1	30.60	30.50	-1	1,049	-0.10%
2022/12/12	0	0.00	1	30.25	30.55	-1	1,056	-0.09%
2022/12/07	2	30.85	0	0.00	30.90	2	1,054	0.19%
2022/12/02	5	32.45	5	32.50	32.60	0	1,022	0.00%
2022/12/01	1	32.60	0	0.00	32.60	1	1,013	0.10%
2022/11/25	1.2	30.79	11	31.14	30.75	-9.8	985	-0.99%
2022/11/24	0.3	31.85	0	0.00	31.95	0.3	984	0.03%
2022/11/22	1	32.05	0	0.00	31.70	1	1,023	0.10%
2022/11/21	10	31.60	0	0.00	31.65	10	1,030	0.97%
2022/11/17	0	0.00	2	31.13	31.15	-2	987	-0.20%
2022/11/15	0	0.00	2	31.10	31.10	-2	960	-0.21%
2022/11/14	5	29.65	13.5	30.52	30.95	-8.5	932	-0.91%
2022/11/11	0	0.00	1	28.90	28.80	-1	845	-0.12%
2022/11/08	2	28.00	0	0.00	27.90	2	845	0.24%
2022/11/07	1	28.15	0	0.00	28.15	1	848	0.12%
2022/11/04	0.1	27.63	0	0.00	27.75	0.1	846	0.01%
2022/11/01	0	0.00	1	27.50	27.55	-1	858	-0.12%
2022/10/31	1	26.59	0	0.00	27.50	1	858	0.12%
2022/10/28	0.1	27.05	0	0.00	27.10	0.1	814	0.01%
2022/10/27	0.1	27.10	0	0.00	27.30	0.1	819	0.01%
2022/10/25	0	0.00	2	27.25	27.10	-2	814	-0.25%
2022/10/21	0.1	27.20	0	0.00	26.75	0.1	809	0.01%
2022/10/18	0.1	27.60	0	27.55	27.95	0	784	0.00%
2022/10/17	0	0.00	0.1	26.67	27.45	-0.1	783	-0.02%
2022/10/13	0	0.00	10	26.85	26.10	-10	784	-1.27%
2022/10/12	0	27.50	0	0.00	27.60	0	787	0.01%
2022/10/06	1	29.70	0	0.00	29.15	1	835	0.12%
2022/10/05	0	29.30	0	0.00	29.35	0	833	0.00%
2022/10/04	0	28.94	10	28.90	28.90	-10	846	-1.18%
2022/10/03	10	28.20	0	0.00	28.70	10	849	1.18%
2022/09/28	0.1	28.05	0	0.00	27.80	0.1	852	0.01%
2022/09/27	2	27.20	0	0.00	28.05	2	856	0.23%
2022/09/26	0.2	27.73	0	0.00	27.30	0.2	862	0.02%
2022/09/22	0.1	28.90	0	0.00	28.90	0.1	887	0.01%
2022/09/20	0.3	29.26	0	0.00	29.20	0.3	897	0.03%
2022/09/19	0	29.15	0	0.00	28.95	0	903	0.00%
2022/09/16	2	29.60	0	0.00	29.50	2	905	0.22%
2022/09/14	0	30.00	0	0.00	30.00	0	912	0.00%
2022/09/13	2	30.30	0	0.00	30.30	2	924	0.22%
2022/09/12	0	0.00	2	30.00	30.25	-2	943	-0.21%
2022/09/07	2	28.90	2	28.90	28.95	0	989	0.00%
2022/09/06	0	0.00	7	29.17	29.15	-7	1,021	-0.69%
2022/09/05	0	0.00	7	29.86	29.60	-7	1,036	-0.68%
2022/09/02	21	30.60	1	30.40	30.20	20	1,042	1.92%
2022/09/01	1	30.55	0	0.00	30.55	1	1,051	0.10%
2022/08/30	3	31.35	3	30.45	30.35	0	1,014	0.00%
2022/08/29	0	0.00	1	29.60	29.55	-1	959	-0.10%
2022/08/26	0	0.00	1	30.75	30.60	-1	955	-0.10%
2022/08/24	0	29.90	0	0.00	29.85	0	955	0.00%
2022/08/23	0.1	29.90	0	0.00	29.85	0.1	954	0.01%
2022/08/22	4	30.10	4	30.10	30.10	0	958	0.00%
2022/08/19	0	0.00	1	30.20	30.40	-1	959	-0.10%
2022/08/15	0	0.00	2	29.70	29.85	-2	972	-0.21%
2022/08/10	3.1	29.50	0	0.00	29.45	3.1	982	0.32%
2022/08/04	0	28.20	0	0.00	28.15	0	1,062	0.00%
2022/08/02	1	28.15	1	28.45	28.50	0	1,075	0.00%
2022/08/01	0	0.00	13	28.67	28.65	-13	1,079	-1.20%
2022/07/29	0.1	28.40	2	28.28	28.40	-1.9	1,083	-0.18%
2022/07/28	0	27.95	0	0.00	27.90	0	1,086	0.00%
2022/07/25	0	28.90	0	0.00	28.85	0	1,099	0.00%
2022/07/22	1	28.55	1	28.95	28.80	0	1,106	0.00%
2022/07/20	1	28.55	1	28.90	28.45	0	1,141	0.00%
2022/07/18	0.1	27.89	0	0.00	27.70	0.1	1,146	0.01%
2022/07/15	7	28.24	10	27.69	27.55	-3	1,141	-0.26%
2022/07/14	0.2	26.90	2	27.00	26.80	-1.8	1,122	-0.16%
2022/07/13	2.2	26.49	2	26.90	26.55	0.2	1,098	0.02%
2022/07/12	4.1	26.59	0	0.00	26.20	4.1	1,098	0.38%
2022/07/11	3.1	28.04	0	0.00	27.80	3.1	1,084	0.29%
2022/07/08	1	28.30	1	28.50	28.40	0	1,081	0.00%
2022/07/06	0	27.95	0	0.00	27.35	0	1,102	0.00%
2022/07/05	0.1	27.65	2	28.50	28.00	-1.9	1,128	-0.17%
2022/07/04	3	27.67	1	27.35	27.55	2	1,120	0.18%
2022/07/01	3.1	28.19	0	0.00	27.60	3.1	1,133	0.27%
2022/06/30	1	29.20	0	0.00	29.25	1	1,113	0.09%
2022/06/27	4	30.29	0	0.00	30.15	4	1,169	0.34%
2022/06/22	0.2	28.90	0	0.00	29.10	0.2	1,200	0.02%
2022/06/17	3	29.60	0	0.00	29.60	3	1,218	0.25%
2022/06/08	3	31.50	1	31.60	31.40	2	1,326	0.15%
2022/06/01	0	0.00	1	31.70	31.50	-1	1,564	-0.06%
2022/05/31	0	0.00	1	31.60	31.55	-1	1,668	-0.06%
2022/05/30	0	0.00	1	31.65	31.60	-1	1,742	-0.06%
2022/05/26	0.5	31.75	0	0.00	31.20	0.5	1,913	0.03%
2022/05/25	0	0.00	1	31.30	31.45	-1	1,939	-0.05%
2022/05/24	1	31.00	0	0.00	31.05	1	2,006	0.05%
2022/05/20	0	0.00	1	30.75	31.00	-1	2,130	-0.05%
2022/05/18	0	0.00	1	30.20	30.35	-1	2,175	-0.05%
2022/05/17	1	29.95	0	0.00	29.95	1	2,272	0.04%
2022/05/16	12	29.31	12	29.05	29.30	0	2,344	0.00%
2022/05/13	0	0.00	10	28.30	28.75	-10	2,375	-0.42%
2022/05/10	9	30.14	9	30.61	30.65	0	2,417	0.00%
2022/04/28	0	0.00	20	29.46	29.80	-20	2,703	-0.74%
2022/04/27	22	29.47	0	0.00	29.55	22	2,741	0.80%
2022/04/25	6	30.05	5	30.00	30.05	1	2,847	0.04%
2022/04/22	1	31.50	0	0.00	31.50	1	2,921	0.03%
2022/04/18	5	30.75	0	0.00	30.85	5	3,628	0.14%
2022/04/15	2	30.80	0	0.00	30.80	2	3,732	0.05%
2022/04/13	0	0.00	2	32.10	31.95	-2	4,327	-0.05%
2022/04/11	2	31.48	0	0.00	31.35	2	6,408	0.03%
2022/04/08	1	32.20	1	32.25	32.30	0	6,737	0.00%
2022/04/07	3	32.42	0	0.00	32.05	3	6,780	0.04%
2022/04/06	2	32.85	3	32.70	32.85	-1	6,853	-0.01%
2022/04/01	0.1	33.05	0	0.00	33.10	0.1	7,031	0.00%
2022/03/31	1	33.50	8	33.50	33.25	-7	7,561	-0.09%
2022/03/30	0	0.00	1	33.90	33.80	-1	7,733	-0.01%
2022/03/29	0	0.00	5	33.85	33.40	-5	7,791	-0.06%
2022/03/25	1	33.75	6	33.78	33.85	-5	7,950	-0.06%
2022/03/23	10	33.80	0	0.00	33.80	10	8,083	0.12%
2022/03/21	0	0.00	1	33.10	33.10	-1	8,255	-0.01%
2022/03/18	0	0.00	3	32.77	32.65	-3	8,319	-0.04%
2022/03/17	1	32.90	2	32.70	32.85	-1	8,351	-0.01%
2022/03/16	3	32.72	0	0.00	32.25	3	8,411	0.04%
2022/03/15	4	33.11	1	33.35	33.00	3	8,542	0.04%
2022/03/11	1	34.30	10	34.60	34.45	-9	8,639	-0.10%
2022/03/10	1	34.80	0	0.00	34.80	1	8,753	0.01%
2022/03/09	0	0.00	6	34.05	34.20	-6	8,865	-0.07%
2022/03/08	3	33.66	2	33.10	33.00	1	9,245	0.01%
2022/03/07	8	34.36	0	0.00	34.30	8	10,568	0.08%
2022/03/04	35.1	37.50	23	37.69	37.00	12.1	10,791	0.11%
2022/03/03	16	38.03	2	37.53	37.30	14	10,816	0.13%
2022/03/02	11	37.36	1	37.55	37.70	10	10,883	0.09%
2022/03/01	0	0.00	8	37.75	38.00	-8	10,894	-0.07%
2022/02/25	2	36.45	0	0.00	36.05	2	10,840	0.02%
2022/02/24	1	36.07	4	36.28	35.95	-3	10,870	-0.03%
2022/02/23	42	37.59	1	37.80	37.35	41	10,860	0.38%
2022/02/22	1	36.70	3	36.68	37.00	-2	10,876	-0.02%
2022/02/21	10	37.15	10	37.25	37.25	0	11,161	0.00%
2022/02/18	2	36.48	0	0.00	36.80	2	11,537	0.02%
2022/02/17	18	36.86	3	36.93	36.95	15	11,564	0.13%
2022/02/16	2	36.28	5	36.44	36.60	-3	11,472	-0.03%
2022/02/15	6	35.27	2	35.58	35.15	4	11,420	0.04%
2022/02/14	1	34.80	3	35.72	35.85	-2	11,389	-0.02%
2022/02/11	4	35.43	0	0.00	35.35	4	11,340	0.04%
2022/02/10	1	36.05	1	35.85	35.85	0	11,312	0.00%
2022/02/09	0	0.00	1	36.40	36.65	-1	11,277	-0.01%
2022/02/08	1	36.05	1	36.00	36.25	0	11,237	0.00%
2022/02/07	1	35.30	3	35.30	35.40	-2	11,214	-0.02%
2022/01/26	10	34.41	0	0.00	34.30	10	11,199	0.09%
2022/01/25	5	34.40	13	34.38	34.05	-8	11,179	-0.07%
2022/01/24	49	34.77	3	34.73	35.05	46	11,147	0.41%
2022/01/21	5	35.29	9	35.83	35.15	-4	11,095	-0.04%
2022/01/20	3	36.48	0	0.00	36.50	3	11,015	0.03%
2022/01/19	1	37.00	0	0.00	36.80	1	10,972	0.01%
2022/01/18	3	37.92	2	37.48	37.45	1	10,922	0.01%
2022/01/17	0	0.00	2	37.90	38.00	-2	10,841	-0.02%
2022/01/14	36	36.71	4	36.69	36.70	32	10,743	0.30%
2022/01/13	512.5	38.15	513	38.11	38.25	-0.5	10,644	0.00%	大買/大賣/
2022/01/12	2	36.80	4	36.98	37.10	-2	10,323	-0.02%
2022/01/11	19	36.48	13	36.61	36.30	6	10,211	0.06%
2022/01/10	2	37.55	0	0.00	37.80	2	10,056	0.02%
2022/01/07	59.1	38.48	8	38.48	38.05	51.1	9,946	0.51%
2022/01/06	82.8	39.92	8	40.24	39.70	74.8	9,662	0.77%
2022/01/05	292.1	41.44	313.1	42.76	41.05	-21	9,337	-0.22%	大買/大賣/
2022/01/04	282	39.85	281.5	39.35	40.90	0.5	8,049	0.01%	大買/大賣/
2022/01/03	78	38.75	19	38.52	38.30	59	7,227	0.82%
2021/12/30	5	36.89	6	36.89	36.70	-1	6,869	-0.01%
2021/12/29	9	36.97	53	36.91	37.15	-44	6,820	-0.65%
2021/12/28	53	38.01	87	37.59	37.40	-34	6,730	-0.51%
2021/12/27	225	38.78	219	38.51	38.40	6	6,548	0.09%	大買/大賣/
2021/12/24	75	37.33	27	37.12	37.30	48	6,025	0.80%
2021/12/23	12	36.55	13.1	36.76	36.65	-1.1	5,825	-0.02%
2021/12/22	4	36.44	0	0.00	36.15	4	5,748	0.07%
2021/12/21	48	36.34	30	36.67	36.45	18	5,694	0.32%
2021/12/20	1	35.75	1	36.30	36.15	0	5,572	0.00%
2021/12/17	17	35.85	5	35.96	35.90	12	5,516	0.22%
2021/12/16	12.2	36.36	23	36.10	36.35	-10.8	5,417	-0.20%
2021/12/14	2	34.60	118	34.71	34.20	-116	5,221	-2.22%	大賣/鉅額交易
2021/12/13	2	35.85	1	36.00	35.90	1	5,149	0.02%
2021/12/10	6	35.33	0	0.00	35.50	6	5,091	0.12%
2021/12/09	18.3	36.71	6.2	36.52	36.05	12.1	4,984	0.24%
2021/12/08	6.2	35.33	7	35.50	35.30	-0.8	4,801	-0.02%
2021/12/07	1	35.50	2	35.23	35.40	-1	4,739	-0.02%
2021/12/06	3	35.07	1	35.10	35.10	2	4,643	0.04%
2021/12/03	32	36.17	25	36.62	36.00	7	4,528	0.15%
2021/12/02	51.2	36.88	49	37.79	36.25	2.2	4,391	0.05%
2021/12/01	112	37.89	110	37.85	38.25	2	3,992	0.05%	大買/大賣/
2021/11/30	7	35.31	78	35.37	36.60	-71	2,608	-2.72%
2021/11/29	5	31.88	13	33.03	33.30	-8	2,278	-0.35%
2021/11/26	19	33.08	32	32.76	32.90	-13	2,146	-0.61%
2021/11/25	0	0.00	2	32.28	32.15	-2	2,010	-0.10%
2021/11/24	10	32.38	2	32.05	32.80	8	1,949	0.41%
2021/11/23	1	31.70	11	32.04	31.35	-10	1,903	-0.53%
2021/11/22	2	32.60	2	32.48	32.45	0	1,855	0.00%
2021/11/19	42	33.24	0	0.00	33.20	42	1,799	2.33%
2021/11/18	78	34.35	54	34.66	34.10	24	1,717	1.40%
2021/11/17	62	33.74	54	33.78	33.00	8	1,372	0.58%
2021/11/16	16	29.50	0	0.00	31.15	16	956	1.67%
2021/11/15	2	29.90	0	0.00	29.80	2	908	0.22%
2021/11/12	0	0.00	3	29.92	29.75	-3	910	-0.33%
2021/11/10	1	29.90	0	0.00	29.65	1	912	0.11%
2021/11/02	1	30.20	42	29.00	29.05	-41	954	-4.30%
2021/11/01	5	29.85	5	29.96	29.95	0	935	0.00%
2021/10/28	5	30.03	5	29.95	29.95	0	936	0.00%
2021/10/27	4	29.49	3	29.80	29.80	1	934	0.11%
2021/10/26	0	0.00	1	29.65	29.65	-1	939	-0.11%
2021/10/25	3	29.23	2	29.30	29.30	1	938	0.11%
2021/10/22	5	29.01	5	28.96	29.00	0	958	0.00%
2021/10/21	41	28.65	5	29.31	28.55	36	974	3.69%
2021/10/20	2	28.63	2	28.80	28.65	0	959	0.00%
2021/10/19	7	28.63	2	28.80	28.80	5	978	0.51%
2021/10/14	1	27.25	0	0.00	27.50	1	1,120	0.09%
2021/10/13	1	27.55	0	0.00	27.50	1	1,235	0.08%
2021/10/12	3	27.80	0	0.00	27.95	3	1,370	0.22%
2021/10/06	2	27.84	0	0.00	27.60	2	1,519	0.13%
2021/10/04	1	27.80	0	0.00	28.20	1	1,593	0.06%
2021/10/01	2	28.35	0	0.00	28.10	2	1,620	0.12%
2021/09/29	2	29.13	1	29.00	28.90	1	1,686	0.06%
2021/09/28	2	29.65	0	0.00	29.70	2	1,703	0.12%
2021/09/24	0	0.00	6	30.60	30.60	-6	1,740	-0.34%
2021/09/23	8	30.31	0	0.00	30.30	8	1,764	0.45%
2021/09/16	3	30.02	0	0.00	30.00	3	1,865	0.16%
2021/09/15	1	30.10	0	0.00	30.10	1	2,067	0.05%
2021/09/14	0	0.00	0	30.30	30.40	0	2,224	0.00%
2021/09/13	6	30.35	0	0.00	30.20	6	2,245	0.27%
2021/09/09	10	30.50	0	0.00	30.50	10	2,262	0.44%
2021/09/07	0	0.00	100	31.77	31.75	-100	2,266	-4.41%
2021/09/06	1	32.35	1	32.35	32.35	0	2,289	0.00%
2021/09/03	0	0.00	1	32.00	32.45	-1	2,295	-0.04%
2021/09/01	3	32.43	2	32.33	32.45	1	2,271	0.04%
2021/08/30	75	31.82	0	0.00	32.30	75	2,277	3.29%
2021/08/27	26	30.46	10	30.78	31.30	16	2,274	0.70%
2021/08/23	0	0.00	7	30.84	30.95	-7	2,328	-0.30%
2021/08/18	1	29.45	0	0.00	30.45	1	2,382	0.04%
2021/08/17	6	30.18	0	0.00	29.65	6	2,404	0.25%
2021/08/16	4	30.65	0	0.00	30.35	4	2,420	0.17%
2021/08/13	0	0.00	1.1	31.79	32.15	-1.1	2,417	-0.04%
2021/08/12	1.1	32.10	1	32.00	32.25	0.1	2,430	0.00%
2021/08/10	1	31.15	0	0.00	31.00	1	2,457	0.04%
2021/08/09	1	31.50	15	31.79	31.65	-14	2,515	-0.56%
2021/08/06	0	0.00	7	32.32	32.10	-7	2,590	-0.27%
2021/08/05	7	32.50	0	0.00	32.40	7	2,692	0.26%
2021/08/04	0	0.00	20	32.28	32.45	-20	2,797	-0.71%
2021/08/03	12	32.65	20	32.40	32.30	-8	2,856	-0.28%
2021/08/02	12.5	32.53	0	0.00	32.50	12.5	2,869	0.44%
2021/07/30	0	0.00	4	32.20	32.20	-4	2,889	-0.14%
2021/07/22	41	33.95	0	0.00	33.25	41	3,228	1.27%
2021/07/21	7	33.05	0	0.00	32.85	7	3,229	0.22%
2021/07/20	80	34.30	1	34.30	34.00	79	3,227	2.45%
2021/07/19	7	34.32	0	0.00	34.25	7	3,249	0.22%
2021/07/16	0	0.00	3	34.70	35.75	-3	3,231	-0.09%
2021/07/14	5	33.84	0	0.00	33.90	5	3,229	0.15%
2021/07/13	3	33.40	5	34.44	33.40	-2	3,315	-0.06%
2021/07/12	0.5	34.00	55	33.91	33.95	-54.5	3,286	-1.66%
2021/07/09	16	33.73	0	0.00	33.80	16	3,356	0.48%
2021/07/01	5	33.10	0	0.00	32.30	5	3,442	0.15%
2021/06/29	3	32.80	0	0.00	32.70	3	3,465	0.09%
2021/06/28	0	0.00	8	33.51	33.25	-8	3,450	-0.23%
2021/06/25	10	33.35	6	33.28	33.05	4	3,431	0.12%
2021/06/24	73	33.33	27	33.91	33.55	46	3,394	1.36%
2021/06/23	0	0.00	22	33.63	34.20	-22	3,192	-0.69%
2021/06/16	0	0.00	1	30.25	30.35	-1	3,125	-0.03%
2021/06/15	0	0.00	2	30.45	30.20	-2	3,126	-0.06%
2021/06/04	0	0.00	2	29.70	29.65	-2	3,206	-0.06%
2021/05/31	0	0.00	1	29.80	28.90	-1	3,252	-0.03%
2021/05/28	10	28.80	2	29.10	29.05	8	3,252	0.25%
2021/05/26	0	0.00	2.1	28.40	28.40	-2.1	3,277	-0.06%
2021/05/24	0	0.00	1.1	27.29	28.10	-1.1	3,308	-0.03%
2021/05/21	0	0.00	2	26.65	26.55	-2	3,338	-0.06%
2021/05/20	3	26.17	1	26.60	26.05	2	3,412	0.06%
2021/05/18	0	0.00	1.1	25.32	26.25	-1.1	3,505	-0.03%
2021/05/17	5	23.99	2	25.35	24.00	3	3,501	0.09%
2021/05/14	1	26.55	3	26.13	26.50	-2	3,456	-0.06%
2021/05/13	8	25.26	0	0.00	25.25	8	3,380	0.24%
2021/05/12	24	27.73	41	26.91	26.95	-17	3,294	-0.52%
2021/05/11	3	30.28	4	29.63	29.60	-1	3,214	-0.03%
2021/05/10	11	31.30	0	0.00	31.25	11	3,191	0.34%
2021/05/07	25	31.69	0	0.00	31.80	25	3,225	0.78%
2021/05/06	10	31.00	1	31.60	31.15	9	3,243	0.28%
2021/05/05	2	32.20	1	31.35	31.40	1	3,243	0.03%
2021/05/04	4.2	31.88	8	32.20	32.25	-3.8	3,256	-0.12%
2021/05/03	3	34.43	8	34.82	33.60	-5	3,316	-0.15%
2021/04/29	8	36.18	1	36.20	36.45	7	3,274	0.21%
2021/04/28	0	0.00	2	35.58	35.75	-2	3,288	-0.06%
2021/04/26	17	36.01	3	36.28	36.00	14	4,181	0.33%
2021/04/23	0	0.00	12	35.96	36.00	-12	4,615	-0.26%
2021/04/22	2	36.03	14	35.83	35.25	-12	4,700	-0.26%
2021/04/21	17	36.22	0	0.00	36.25	17	4,661	0.36%
2021/04/20	15	36.09	5	36.68	36.90	10	4,684	0.21%
2021/04/19	2	36.05	18	35.93	36.00	-16	4,683	-0.34%
2021/04/16	2	35.05	20	34.69	34.65	-18	4,675	-0.38%
2021/04/15	9.3	35.21	7.2	34.84	34.90	2.1	4,761	0.04%
2021/04/14	4.1	33.51	1	33.85	33.90	3.1	4,862	0.06%
2021/04/13	2.1	34.52	1	34.06	33.85	1.1	5,104	0.02%
2021/04/12	0.2	34.30	0	0.00	34.30	0.2	5,543	0.00%
2021/04/09	10	33.84	0	0.00	33.65	10	5,732	0.17%
2021/04/08	1	33.40	1	33.25	33.40	0	5,740	0.00%
2021/04/07	0.3	33.60	20	33.78	33.45	-19.7	5,873	-0.34%
2021/04/06	2	33.30	1	33.35	33.60	1	6,092	0.02%
2021/03/31	0	0.00	2	32.70	32.85	-2	6,065	-0.03%
2021/03/30	0.3	32.80	20	32.65	32.60	-19.7	6,075	-0.32%
2021/03/29	20	32.45	0	0.00	32.60	20	6,070	0.33%
2021/03/26	10	32.55	13	32.61	32.65	-3	6,096	-0.05%
2021/03/25	0.2	32.85	1	32.50	32.50	-0.8	6,184	-0.01%
2021/03/24	1	32.55	10	32.50	32.55	-9	6,226	-0.14%
2021/03/23	2	32.80	21	32.40	32.45	-19	6,223	-0.31%
2021/03/22	15	33.42	4	33.30	33.20	11	6,180	0.18%
2021/03/19	0	0.00	1	33.95	33.95	-1	6,175	-0.02%
2021/03/18	0	0.00	1	34.10	34.15	-1	6,207	-0.02%
2021/03/17	0	0.00	1	34.00	33.95	-1	6,244	-0.02%
2021/03/16	0.6	33.90	0.2	33.85	33.85	0.4	6,245	0.01%
2021/03/15	0	0.00	2	33.65	33.70	-2	6,272	-0.03%
2021/03/12	0	0.00	2	33.60	33.60	-2	6,293	-0.03%
2021/03/10	0	0.00	0.2	33.70	33.60	-0.2	6,380	0.00%
2021/03/09	0	0.00	12	32.40	32.75	-12	6,416	-0.19%
2021/03/04	2	33.65	7	34.42	33.60	-5	6,515	-0.08%
2021/03/03	0	0.00	1	34.35	34.35	-1	6,620	-0.02%
2021/02/25	0	0.00	2	34.25	34.05	-2	6,719	-0.03%
2021/02/24	1	34.35	19	34.80	34.25	-18	6,732	-0.27%
2021/02/23	0	0.00	12	35.01	34.90	-12	6,718	-0.18%
2021/02/22	2	35.10	11	35.30	35.30	-9	6,683	-0.13%
2021/02/19	0	0.00	2	33.55	34.05	-2	6,639	-0.03%
2021/02/18	15.2	33.09	9	33.14	33.20	6.2	6,586	0.09%
2021/02/17	5	32.80	0	0.00	32.65	5	6,552	0.08%
2021/02/04	5	32.60	0	0.00	32.40	5	6,563	0.08%
2021/02/03	1	32.65	0	0.00	32.60	1	6,609	0.02%
2021/02/02	5	32.85	0	0.00	32.70	5	6,673	0.07%
2021/01/29	6	33.71	4	33.75	32.85	2	6,708	0.03%
2021/01/28	9	34.09	7	33.80	33.80	2	6,700	0.03%
2021/01/27	4	34.10	6	34.31	34.35	-2	6,710	-0.03%
2021/01/26	1	34.30	0	0.00	33.90	1	6,712	0.01%
2021/01/25	18	34.18	6	33.98	34.80	12	6,707	0.18%
2021/01/22	5.2	35.32	10	35.15	35.50	-4.8	6,675	-0.07%
2021/01/21	10	35.60	0	0.00	35.05	10	6,716	0.15%
2021/01/20	45	37.11	38	36.60	36.20	7	6,682	0.10%
2021/01/19	131	38.48	114	38.70	37.75	17	6,638	0.26%	大買/大賣/
2021/01/18	116	37.68	103	37.79	36.85	13	6,136	0.21%	大買/大賣/
2021/01/15	14	37.15	18	37.22	36.75	-4	5,924	-0.07%
2021/01/14	8	36.48	21	36.36	36.60	-13	5,969	-0.22%
2021/01/13	0	0.00	4	35.90	35.75	-4	6,219	-0.06%
2021/01/12	2	35.13	19	35.49	35.25	-17	6,193	-0.27%
2021/01/11	3	36.82	0	0.00	37.00	3	6,106	0.05%
2021/01/08	12	36.61	4	36.30	36.45	8	6,031	0.13%
2021/01/07	16	36.17	31	36.33	37.05	-15	5,911	-0.25%
2021/01/06	33	35.59	38	36.31	35.10	-5	5,766	-0.09%
2021/01/05	185	36.51	109	36.06	36.55	76	5,587	1.36%	大買/大賣/
2021/01/04	52	33.32	104	33.24	34.85	-52	5,114	-1.02%	大賣/
2020/12/31	0	0.00	13	31.76	31.70	-13	4,933	-0.26%
2020/12/30	66.1	32.52	69	32.60	32.25	-2.9	4,946	-0.06%
2020/12/29	35	32.05	28	32.18	32.15	7	4,847	0.14%
2020/12/28	0	0.00	10	30.05	30.30	-10	4,754	-0.21%
2020/12/25	17	30.24	0	0.00	30.05	17	4,909	0.35%
2020/12/24	2	29.75	0	0.00	29.85	2	4,891	0.04%
2020/12/22	2	29.10	0	0.00	28.75	2	4,900	0.04%
2020/12/18	9	29.85	0	0.00	29.75	9	4,813	0.19%
2020/12/17	0	0.00	10	30.20	30.30	-10	4,791	-0.21%
2020/12/16	0	0.00	5.2	30.39	30.55	-5.2	4,855	-0.11%
2020/12/15	0	0.00	6	30.20	30.20	-6	4,884	-0.12%
2020/12/14	0	0.00	15	30.57	30.70	-15	4,858	-0.31%
2020/12/11	24	29.95	102	30.36	30.00	-78	4,822	-1.62%	大賣/
2020/12/10	0	0.00	5	30.65	30.75	-5	4,782	-0.10%
2020/12/09	2	31.25	10	31.25	31.30	-8	4,758	-0.17%
2020/12/07	80	31.58	6.4	30.77	31.05	73.6	4,696	1.57%
2020/12/03	1.1	31.59	3	31.15	31.05	-1.9	4,602	-0.04%
2020/12/02	1	30.90	0	0.00	30.90	1	4,563	0.02%
2020/12/01	1	31.00	1	30.95	31.10	0	4,547	0.00%
2020/11/30	20	31.13	6	31.38	31.00	14	4,542	0.31%
2020/11/27	5	31.94	1.9	31.51	31.35	3.1	4,467	0.07%
2020/11/26	13	31.22	55	30.73	31.30	-42	4,328	-0.97%
2020/11/25	11	30.19	0	0.00	30.25	11	4,190	0.26%
2020/11/24	1	30.30	2	30.35	30.20	-1	4,168	-0.02%
2020/11/23	1	30.90	1.4	30.70	30.70	-0.4	4,144	-0.01%
2020/11/20	1	30.40	6	30.38	30.05	-5	4,103	-0.12%
2020/11/19	27	29.98	0	0.00	29.80	27	4,080	0.66%
2020/11/18	2	30.15	0	0.00	30.15	2	4,067	0.05%
2020/11/17	17	29.02	3	29.60	29.45	14	4,039	0.35%
2020/11/16	0	0.00	3	28.95	29.05	-3	4,049	-0.07%
2020/11/13	2	29.00	0	0.00	29.15	2	4,043	0.05%
2020/11/12	2	29.10	0	0.00	29.00	2	4,037	0.05%
2020/11/11	6	29.85	5	29.60	29.55	1	4,004	0.02%
2020/11/10	0	0.00	1	30.30	30.10	-1	3,955	-0.03%
2020/11/09	1	30.15	5	30.25	30.35	-4	3,870	-0.10%
2020/11/06	1	29.85	0	0.00	29.65	1	3,825	0.03%
2020/11/05	17	29.75	0	0.00	29.45	17	3,806	0.45%
2020/11/04	21	29.86	2	30.00	30.00	19	3,771	0.50%
2020/11/03	2	30.40	0	0.00	30.20	2	3,734	0.05%
2020/10/30	8	30.86	10	30.75	30.30	-2	3,667	-0.05%
2020/10/29	13	31.61	11	31.22	31.35	2	3,583	0.06%
2020/10/28	5	32.45	14.1	31.89	31.75	-9.1	3,478	-0.26%
2020/10/27	30	33.13	25	32.64	32.80	5	3,369	0.15%
2020/10/26	78	32.46	102	32.47	32.60	-24	3,212	-0.75%	大賣/
2020/10/23	89	31.64	87	31.19	32.25	2	2,970	0.07%
2020/10/22	5	29.72	15.2	30.40	31.10	-10.2	2,727	-0.38%
2020/10/21	62	30.57	54	30.26	29.35	8	2,551	0.31%
2020/10/20	2	28.73	1.3	28.87	28.70	0.7	2,302	0.03%
2020/10/19	0	0.00	20	28.36	28.40	-20	2,282	-0.88%
2020/10/13	1	29.00	7	28.66	29.00	-6	2,536	-0.24%
2020/10/08	2	28.20	1	28.60	28.60	1	2,395	0.04%
2020/10/07	2	28.53	8	28.59	28.60	-6	2,335	-0.26%
2020/10/06	1	28.55	0	0.00	28.55	1	2,289	0.04%
2020/10/05	44	28.40	37	28.41	28.40	7	2,246	0.31%
2020/09/30	10	28.59	17.5	28.36	29.05	-7.5	2,102	-0.36%
2020/09/28	0	0.00	12	27.13	27.05	-12	1,943	-0.62%
2020/09/25	0	0.00	1	26.35	26.40	-1	1,944	-0.05%
2020/09/24	1	26.95	0	0.00	26.20	1	1,929	0.05%
2020/09/22	10	27.50	11	27.77	27.55	-1	1,895	-0.05%
2020/09/21	10	28.00	10	28.18	27.95	0	1,889	0.00%
2020/09/18	1	27.40	6	27.63	27.40	-5	1,837	-0.27%
2020/09/15	1	26.50	2	26.65	26.65	-1	1,790	-0.06%
2020/09/11	0	0.00	2	26.00	26.20	-2	1,786	-0.11%
2020/09/09	3	25.97	1	26.50	26.55	2	1,799	0.11%
2020/09/08	8	26.06	0	0.00	26.10	8	1,797	0.45%
2020/09/07	1	26.90	0	0.00	26.60	1	1,797	0.06%
2020/09/04	3	25.95	0	0.00	26.25	3	1,818	0.16%
2020/09/03	0	0.00	1	26.55	26.45	-1	1,853	-0.05%
2020/09/01	3	25.95	3	25.90	25.90	0	1,960	0.00%
2020/08/25	1	26.05	0	0.00	25.85	1	2,031	0.05%
2020/08/24	1	25.40	0	0.00	25.45	1	2,024	0.05%
2020/08/20	1	25.35	1	25.10	24.90	0	2,002	0.00%
2020/08/19	1	25.80	0	0.00	25.60	1	1,973	0.05%
2020/08/18	2	26.15	0	0.00	25.85	2	1,957	0.10%
2020/08/11	1	26.00	0	0.00	25.70	1	2,172	0.05%
2020/08/06	0	0.00	1	26.90	26.45	-1	2,218	-0.05%
2020/08/05	2	26.20	0	0.00	26.75	2	2,214	0.09%
2020/08/04	0	0.00	5	26.35	26.30	-5	2,226	-0.22%
2020/07/29	1	25.10	20	25.35	25.55	-19	2,203	-0.86%
2020/07/28	25	25.33	1	25.05	25.05	24	2,210	1.09%
2020/07/27	1	27.35	11	27.64	27.20	-10	2,190	-0.46%
2020/07/24	11	27.65	6	27.98	27.50	5	2,167	0.23%
2020/07/23	5	28.00	0	0.00	27.95	5	2,116	0.24%
2020/07/22	1	28.10	7	28.30	28.10	-6	2,106	-0.28%
2020/07/21	40	28.38	27	28.46	28.40	13	2,076	0.63%
2020/07/20	6	28.19	41	28.01	28.80	-35	1,992	-1.76%
2020/07/17	82	27.41	36	27.49	27.40	46	1,849	2.49%
2020/07/14	0.2	25.80	15	25.75	25.75	-14.8	1,746	-0.85%
2020/07/09	1	26.00	0	0.00	25.95	1	1,811	0.06%
2020/07/07	2	26.30	2	26.45	26.30	0	1,808	0.00%
2020/07/06	20	26.70	0	0.00	26.60	20	1,819	1.10%
2020/07/03	5	26.60	0	0.00	26.50	5	1,833	0.27%
2020/07/02	0	0.00	3	26.68	26.70	-3	1,848	-0.16%
2020/06/30	12	26.40	1	26.40	26.45	11	1,858	0.59%
2020/06/23	40	26.15	0	0.00	26.15	40	1,847	2.17%
2020/06/22	1	26.05	0	0.00	26.00	1	1,867	0.05%
2020/06/17	0.4	26.40	2.3	26.51	26.40	-1.9	1,924	-0.10%
2020/06/16	0	0.00	4	26.03	26.20	-4	1,939	-0.21%
2020/06/15	5	25.91	5	25.70	25.40	0	1,959	0.00%
2020/06/12	1	25.75	1	25.90	25.90	0	1,957	0.00%
2020/06/11	7	26.91	11	26.75	26.45	-4	1,960	-0.20%
2020/06/10	7	28.01	12	28.18	27.65	-5	1,931	-0.26%
2020/06/09	70	27.87	55.2	28.37	27.95	14.8	1,923	0.77%
2020/06/08	7	26.36	10	26.35	26.25	-3	1,819	-0.16%
2020/06/05	6	26.52	1	26.45	26.35	5	1,804	0.28%
2020/06/04	2	25.43	2	25.60	25.65	0	1,776	0.00%
2020/06/03	12	25.62	0	0.00	26.00	12	1,776	0.68%
2020/06/02	1	24.45	0	0.00	24.45	1	1,726	0.06%
2020/06/01	2	24.50	0	0.00	24.50	2	1,730	0.12%
2020/05/28	2	24.60	0	0.00	24.15	2	1,726	0.12%
2020/05/26	4	24.55	0	0.00	24.40	4	1,767	0.23%
2020/05/25	2	24.25	0	0.00	24.40	2	1,760	0.11%
2020/05/22	0	0.00	1	24.75	24.15	-1	1,760	-0.06%
2020/05/21	1	25.25	12	24.58	25.00	-11	1,743	-0.63%
2020/05/20	5	24.59	19	24.42	24.25	-14	1,704	-0.82%
2020/05/19	11	23.46	4	23.90	23.90	7	1,614	0.43%
2020/05/18	3	21.92	0	0.00	21.75	3	1,557	0.19%
2020/05/15	2	22.88	0	0.00	22.50	2	1,514	0.13%
2020/05/14	4	23.48	0	0.00	23.05	4	1,493	0.27%
2020/05/13	1	24.05	0	0.00	24.00	1	1,461	0.07%
2020/05/12	3	24.52	3	24.50	24.45	0	1,455	0.00%
2020/05/08	0.5	25.20	0.8	25.20	25.15	-0.3	1,427	-0.02%
2020/05/04	3	24.85	3	24.85	24.85	0	1,463	0.00%
2020/04/27	0	0.00	1	25.05	24.95	-1	1,534	-0.07%
2020/04/22	4	23.31	2	23.60	23.90	2	1,534	0.13%
2020/04/21	6	24.00	1	23.60	23.30	5	1,557	0.32%
2020/04/17	11	23.80	2	23.95	23.90	9	1,640	0.55%
2020/04/15	5	24.02	0	0.00	24.45	5	1,591	0.31%
2020/04/14	6	22.50	1	22.50	22.75	5	1,542	0.32%
2020/04/10	1	23.00	0	0.00	23.00	1	1,517	0.07%
2020/04/08	4	22.86	13	23.08	23.15	-9	1,499	-0.60%
2020/04/07	1	21.50	0	0.00	22.10	1	1,473	0.07%
2020/03/31	8	20.91	0	0.00	20.80	8	1,429	0.56%
2020/03/30	4	20.43	0	0.00	20.50	4	1,425	0.28%
2020/03/27	0	0.00	2	20.80	20.80	-2	1,448	-0.14%
2020/03/25	0	0.00	1	21.00	20.85	-1	1,467	-0.07%
2020/03/24	40	19.74	0	0.00	19.60	40	1,424	2.81%
2020/03/23	3	19.10	0	0.00	19.00	3	1,412	0.21%
2020/03/20	0	20.50	0	0.00	20.60	0	1,412	0.00%
2020/03/19	5	19.45	0	0.00	19.45	5	1,384	0.36%
2020/03/18	5	21.70	0	0.00	21.60	5	1,356	0.37%
2020/03/17	17	21.98	3	22.30	21.95	14	1,356	1.03%
2020/03/13	17	24.08	2	23.95	24.75	15	1,314	1.14%
2020/03/12	12	27.12	0	0.00	26.40	12	1,268	0.95%
2020/03/11	22	28.31	0	0.00	28.10	22	1,244	1.77%
2020/03/10	1	27.50	0	0.00	28.25	1	1,239	0.08%
2020/03/09	5	28.49	1	28.70	28.10	4	1,227	0.33%
2020/03/06	2	29.10	0	0.00	29.10	2	1,196	0.17%
2020/03/04	2	29.10	0	0.00	29.20	2	1,213	0.16%
2020/03/03	12	29.48	0	0.00	29.20	12	1,215	0.99%
2020/03/02	12	29.00	5	29.00	28.95	7	1,214	0.58%
2020/02/24	0	0.00	10	30.55	30.70	-10	1,169	-0.86%
2020/02/19	1	31.30	0	0.00	31.35	1	1,237	0.08%
2020/02/14	5	31.00	10	31.20	31.15	-5	1,413	-0.35%
2020/02/11	1	29.95	0	0.00	30.05	1	1,429	0.07%
2020/02/07	0	0.00	3	30.10	30.10	-3	1,427	-0.21%
2020/02/05	1	30.75	1	30.10	29.95	0	1,448	0.00%
2020/02/03	5	28.61	0	0.00	28.95	5	1,442	0.35%
2020/01/31	1	30.15	1	30.00	30.50	0	1,401	0.00%
2020/01/20	1	33.00	0	0.00	32.95	1	1,332	0.08%
2020/01/16	10	33.70	0	0.00	33.40	10	1,319	0.76%
2020/01/15	20	34.25	0	0.00	33.55	20	1,318	1.52%
2020/01/13	1	33.35	2	33.15	33.25	-1	1,245	-0.08%
2020/01/07	0	0.00	11	32.45	32.30	-11	1,267	-0.87%
2019/12/31	0	0.00	1	31.95	31.95	-1	1,273	-0.08%
2019/12/17	1	30.60	0	0.00	30.65	1	1,205	0.08%
2019/12/11	0.2	30.70	0	0.00	30.65	0.2	1,188	0.02%
2019/12/04	0.2	31.25	0	0.00	31.20	0.2	1,212	0.02%
2019/12/02	0.3	30.65	0	0.00	30.60	0.3	1,215	0.03%
2019/11/28	0.2	31.30	0	0.00	31.25	0.2	1,196	0.01%
2019/11/21	1	31.60	4	31.60	31.60	-3	1,179	-0.25%
2019/11/20	1	32.25	0	0.00	32.15	1	1,172	0.09%
2019/11/14	4	32.20	12	31.45	32.15	-8	1,019	-0.78%
2019/11/12	13	30.50	0	0.00	30.50	13	938	1.39%
2019/10/23	0	0.00	3	31.80	31.85	-3	845	-0.36%
2019/10/21	3	30.65	0	0.00	31.05	3	817	0.37%
2019/10/14	1	29.90	0	0.00	30.05	1	727	0.14%
2019/10/08	1	30.40	0	0.00	30.35	1	707	0.14%
2019/10/04	9	30.80	0	0.00	30.85	9	675	1.33%
2019/10/02	0	0.00	2	30.85	31.20	-2	677	-0.30%
2019/09/23	1	33.40	3	33.50	33.70	-2	614	-0.33%
2019/08/27	10	31.00	0	0.00	31.15	10	592	1.69%
2019/08/20	0	0.00	2	31.00	31.10	-2	594	-0.34%
2019/08/19	0	0.00	5	30.53	30.60	-5	597	-0.84%
2019/08/16	1	30.30	0	0.00	30.05	1	605	0.17%
2019/08/15	2	29.98	0	0.00	29.90	2	598	0.33%
2019/08/06	2	30.50	0	0.00	31.20	2	676	0.30%
2019/08/05	2	31.85	0	0.00	31.30	2	678	0.29%
2019/07/29	0.4	33.70	0	0.00	33.75	0.4	684	0.05%
2019/07/19	0	0.00	4	34.53	34.45	-4	707	-0.57%
2019/07/17	0	0.00	1	34.25	34.35	-1	709	-0.14%
2019/07/16	3	34.25	0	0.00	34.20	3	715	0.42%
2019/07/15	0	0.00	1	34.20	34.35	-1	719	-0.14%
2019/07/11	3	33.47	0	0.00	33.65	3	735	0.41%
2019/07/10	4	33.50	0	0.00	33.75	4	743	0.54%
2019/07/09	0.1	33.65	0	0.00	33.60	0.1	744	0.01%
2019/07/02	0	0.00	2	34.95	35.25	-2	779	-0.26%
2019/07/01	0	0.00	1	35.00	34.90	-1	791	-0.13%
2019/06/28	0	0.00	2	34.60	34.75	-2	794	-0.25%
2019/06/05	0	0.00	2	32.38	32.35	-2	895	-0.22%
2019/05/29	2	30.88	0	0.00	30.55	2	930	0.21%
2019/05/23	1	31.50	0	0.00	31.40	1	1,010	0.10%
2019/05/21	1	32.25	0	0.00	32.65	1	1,039	0.10%
2019/05/17	0	0.00	1	32.50	32.45	-1	1,070	-0.09%
2019/05/15	10	34.54	0	0.00	34.45	10	1,118	0.89%
2019/05/02	0	0.00	0.4	39.80	39.80	-0.4	1,430	-0.03%
2019/04/11	0	0.00	1	39.65	39.40	-1	1,397	-0.07%
2019/04/10	0.4	39.35	0	0.00	39.35	0.4	1,390	0.03%
2019/04/08	0	0.00	3	39.15	39.45	-3	1,373	-0.22%
2019/03/28	1	38.00	0	0.00	37.55	1	1,319	0.08%
2019/03/25	1	38.10	0	0.00	38.60	1	1,301	0.08%
2019/03/22	6	39.13	0	0.00	39.45	6	1,288	0.47%
2019/03/14	0	0.00	3	40.60	40.60	-3	1,173	-0.26%
2019/03/13	1	40.80	0	0.00	40.70	1	1,183	0.08%
2019/03/12	1	41.00	0	0.00	40.70	1	1,189	0.08%
2019/03/05	1	40.95	0	0.00	41.65	1	1,231	0.08%
2019/03/04	2	40.73	0	0.00	40.95	2	1,230	0.16%
2019/02/26	1	41.20	0	0.00	41.30	1	1,228	0.08%
2019/02/25	1	42.00	3	41.62	41.15	-2	1,211	-0.17%
2019/02/20	2	42.50	0	0.00	42.75	2	1,169	0.17%
2019/02/19	0	0.00	2	43.05	42.55	-2	1,183	-0.17%
2019/02/18	0	0.00	4	42.61	42.20	-4	1,170	-0.34%
2019/02/15	0	0.00	1	43.75	42.65	-1	1,156	-0.09%
2019/02/14	4	42.83	14	42.89	43.60	-10	1,136	-0.88%
2019/02/13	11	42.25	10	42.40	43.20	1	1,068	0.09%
2019/02/12	11	40.94	0	0.00	41.00	11	886	1.24%
2019/01/30	0	0.00	5	37.05	37.30	-5	716	-0.70%
2019/01/21	0	0.00	7	38.40	38.40	-7	667	-1.05%
2019/01/15	0	0.00	1	37.65	37.75	-1	679	-0.15%
2018/12/19	1	36.25	1	36.85	36.30	0	859	0.00%
2018/12/14	1	37.10	0	0.00	36.95	1	898	0.11%
2018/12/13	1	36.85	0	0.00	37.35	1	927	0.11%
2018/12/05	1	37.90	0	0.00	37.75	1	1,064	0.09%
2018/11/29	0	0.00	4	39.58	39.15	-4	1,088	-0.37%
2018/11/28	0	0.00	6	38.59	39.00	-6	1,097	-0.55%
2018/11/22	2	38.25	1	38.50	38.10	1	1,111	0.09%
2018/11/15	0	0.00	1	36.15	36.50	-1	1,121	-0.09%
2018/11/14	1	35.50	0	0.00	35.50	1	1,124	0.09%
2018/11/01	0	0.00	1	34.50	35.05	-1	1,246	-0.08%
2018/10/31	0	0.00	1	34.45	34.50	-1	1,255	-0.08%
2018/10/15	0	0.00	2	33.40	33.70	-2	1,490	-0.13%
2018/10/12	1	33.20	5	33.05	33.15	-4	1,505	-0.27%
2018/10/11	6	32.88	3	32.90	32.70	3	1,504	0.20%
2018/10/09	6	36.00	5	36.35	36.25	1	1,479	0.07%
2018/10/05	1	36.05	1	36.45	36.70	0	1,528	0.00%
2018/10/03	3	37.53	2	37.40	37.30	1	1,508	0.07%
2018/10/02	0	0.00	4	38.16	37.85	-4	1,531	-0.26%
2018/10/01	0	0.00	2	37.98	38.00	-2	1,580	-0.13%
2018/09/28	2	37.80	0	0.00	37.65	2	1,631	0.12%
2018/09/27	3	38.17	0	0.00	38.10	3	1,641	0.18%
2018/09/25	7	38.78	7	39.09	38.40	0	1,645	0.00%
2018/09/21	3	38.55	3	38.85	38.65	0	1,634	0.00%
2018/09/20	5	38.81	0	0.00	38.75	5	1,624	0.31%
2018/09/19	3	39.45	3	40.35	39.35	0	1,615	0.00%
2018/09/18	6	39.74	5	39.88	39.85	1	1,589	0.06%
2018/09/17	2	38.85	3	39.30	39.10	-1	1,524	-0.07%
2018/09/14	3	38.08	2	38.48	38.10	1	1,488	0.07%
2018/09/13	2	37.78	0	0.00	37.70	2	1,539	0.13%
2018/09/11	0	0.00	4	38.40	38.30	-4	1,581	-0.25%
2018/09/10	0	0.00	1	37.65	37.45	-1	1,578	-0.06%
2018/09/07	1	37.15	2	37.88	37.85	-1	1,585	-0.06%
2018/09/06	6	37.83	0	0.00	37.80	6	1,603	0.37%
2018/09/05	0	0.00	2	38.83	38.70	-2	1,618	-0.12%
2018/09/04	2	38.93	0	0.00	38.65	2	1,634	0.12%
2018/09/03	0	0.00	22	38.70	38.70	-22	1,656	-1.33%
2018/08/28	0	0.00	1	37.90	38.00	-1	1,856	-0.05%
2018/08/23	3	37.07	5	36.85	37.35	-2	1,884	-0.11%
2018/08/22	3	35.93	0	0.00	35.80	3	1,860	0.16%
2018/08/21	2	35.95	0	0.00	35.85	2	1,883	0.11%
2018/08/20	2	36.23	0	0.00	36.05	2	1,970	0.10%
2018/08/17	0	0.00	1	37.00	36.95	-1	1,965	-0.05%
2018/08/16	1	36.30	3	36.72	36.40	-2	1,967	-0.10%
2018/08/15	0	0.00	1	37.00	36.90	-1	1,957	-0.05%
2018/08/14	11	36.08	0	0.00	36.35	11	1,941	0.57%
2018/08/13	13	36.05	0	0.00	35.90	13	1,944	0.67%
2018/08/09	2	38.15	0	0.00	37.65	2	1,926	0.10%
2018/08/06	0	0.00	1	38.00	37.95	-1	1,997	-0.05%
2018/08/02	3	37.63	0	0.00	37.10	3	2,105	0.14%
2018/07/31	1	37.70	0	0.00	38.05	1	2,226	0.04%
2018/07/30	3	39.50	0	0.00	39.90	3	2,255	0.13%
2018/07/27	11	39.52	0	0.00	39.50	11	2,264	0.49%
2018/07/26	1	39.85	1	39.80	39.75	0	2,344	0.00%
2018/07/25	0	0.00	1	39.20	39.30	-1	2,629	-0.04%
2018/07/16	1	38.15	2	37.78	38.35	-1	2,576	-0.04%
2018/07/12	1	35.85	0	0.00	35.65	1	2,542	0.04%
2018/07/11	0	0.00	2	35.75	35.80	-2	2,554	-0.08%
2018/07/09	0	0.00	1	36.20	36.75	-1	2,543	-0.04%
2018/07/06	7	35.79	0	0.00	35.50	7	2,501	0.28%
2018/07/05	1	37.20	0	0.00	37.35	1	2,458	0.04%
2018/07/02	2	38.85	1	38.70	38.80	1	2,454	0.04%
2018/06/29	0	0.00	1	38.65	38.60	-1	2,453	-0.04%
2018/06/28	2	38.25	1	38.25	38.20	1	2,448	0.04%
2018/06/22	4	38.34	0	0.00	39.10	4	2,450	0.16%
2018/06/21	2	39.18	0	0.00	39.25	2	2,383	0.08%
2018/06/20	7	39.93	0	0.00	39.75	7	2,351	0.30%
2018/06/19	0	0.00	1	40.05	40.00	-1	2,336	-0.04%
2018/06/14	1	39.80	0	0.00	39.90	1	2,308	0.04%
2018/06/13	2	40.10	0	0.00	40.15	2	2,276	0.09%
2018/06/11	3	40.55	0.3	40.60	40.45	2.7	2,225	0.12%
2018/06/08	3	41.33	0	0.00	41.30	3	2,175	0.14%
2018/06/07	5	42.14	0	0.00	42.15	5	2,129	0.23%
2018/06/06	0	0.00	4	41.85	43.00	-4	2,070	-0.19%
2018/06/05	1	40.70	3	41.40	41.00	-2	2,006	-0.10%
2018/06/04	1	40.00	0	0.00	40.10	1	1,982	0.05%
2018/06/01	0	0.00	3	40.20	40.20	-3	1,966	-0.15%
2018/05/31	1	39.55	2	39.70	39.70	-1	1,960	-0.05%
2018/05/30	2	39.88	0	0.00	39.90	2	1,931	0.10%
2018/05/29	2	40.45	3	40.45	40.65	-1	1,922	-0.05%
2018/05/28	2	41.05	4	41.08	40.95	-2	1,931	-0.10%
2018/05/25	3	39.50	0	0.00	39.50	3	1,842	0.16%
2018/05/22	0	0.00	2	39.68	39.50	-2	1,842	-0.11%
2018/05/21	0	0.00	3	39.70	39.55	-3	1,836	-0.16%
2018/05/16	8	39.31	0	0.00	39.15	8	1,836	0.44%
2018/05/15	3	40.30	0	0.00	39.75	3	1,828	0.16%
2018/05/14	4	40.33	0	0.00	40.35	4	1,840	0.22%
2018/05/11	0	0.00	4	39.41	40.70	-4	1,800	-0.22%
2018/05/10	0	0.00	1	39.00	38.85	-1	1,731	-0.06%
2018/05/09	4	38.89	0	0.00	38.85	4	1,670	0.24%
2018/05/08	1	38.30	4	38.95	39.25	-3	1,612	-0.19%
2018/05/07	6	38.88	1	39.75	38.70	5	1,546	0.32%
2018/05/04	1	39.10	3	39.87	39.30	-2	1,490	-0.13%
2018/05/03	8	40.22	1	40.50	40.00	7	1,432	0.49%
2018/05/02	18	39.43	9	39.94	42.00	9	1,352	0.67%
2018/04/30	5	39.15	20	39.15	39.15	-15	1,052	-1.42%
2018/04/27	10	43.64	1	43.50	43.50	9	1,078	0.83%
2018/04/26	0	0.00	2	45.80	45.60	-2	1,061	-0.19%
2018/04/25	10	45.65	5	45.70	45.65	5	1,073	0.47%
2018/04/24	13	46.93	0	0.00	46.10	13	1,094	1.19%
2018/04/23	5	48.30	0	0.00	47.60	5	1,120	0.45%
2018/04/19	0	0.00	1	48.70	48.00	-1	1,154	-0.09%
2018/04/18	2	47.98	2	47.95	48.35	0	1,155	0.00%
2018/04/16	5	49.97	0	0.00	49.80	5	1,149	0.43%
2018/04/13	1	51.20	0	0.00	51.00	1	1,166	0.09%
2018/04/12	1	52.10	0	0.00	52.00	1	1,188	0.08%
2018/04/10	0	0.00	3	53.70	53.90	-3	1,218	-0.25%
2018/04/09	0	0.00	4	52.05	53.10	-4	1,218	-0.33%
2018/03/30	1	51.60	0	0.00	51.50	1	1,197	0.08%
2018/03/29	4	51.75	8	51.39	52.20	-4	1,194	-0.33%
2018/03/28	1	52.90	0	0.00	52.70	1	1,175	0.09%
2018/03/26	1	52.90	0	0.00	52.70	1	1,200	0.08%
2018/03/22	1	54.00	0	0.00	53.80	1	1,205	0.08%
2018/03/19	2	54.10	0	0.00	53.90	2	1,239	0.16%
2018/03/16	0	0.00	1	54.20	54.30	-1	1,238	-0.08%
2018/03/15	0	0.00	1	54.20	54.10	-1	1,233	-0.08%
2018/03/12	2	54.15	0	0.00	54.20	2	1,283	0.16%
2018/03/08	2	54.85	0	0.00	54.90	2	1,295	0.15%
2018/03/07	0	0.00	1	55.90	56.00	-1	1,287	-0.08%
2018/03/06	2	56.10	0	0.00	56.00	2	1,299	0.15%
2018/03/02	0	0.00	5	55.90	56.00	-5	1,401	-0.36%
2018/02/12	0	0.00	2	53.50	53.60	-2	1,405	-0.14%
2018/02/08	0	0.00	3	53.23	53.50	-3	1,474	-0.20%
2018/02/07	0	0.00	1	52.40	52.30	-1	1,472	-0.07%
2018/02/06	3	52.07	1	51.90	51.20	2	1,475	0.14%
2018/02/05	0	0.00	5	53.80	53.80	-5	1,448	-0.35%
2018/02/02	26	54.30	26	54.00	54.30	0	1,465	0.00%
2018/02/01	5	54.20	0	0.00	54.30	5	1,477	0.34%
2018/01/30	1	54.50	0	0.00	54.20	1	1,483	0.07%
2018/01/26	0	0.00	1	55.00	54.80	-1	1,520	-0.07%
2018/01/24	0	0.00	1	54.90	55.00	-1	1,581	-0.06%
2018/01/23	1.9	54.59	0	0.00	54.80	1.9	1,586	0.12%
2018/01/22	1	54.30	0	0.00	54.40	1	1,562	0.06%
2018/01/18	1	54.30	0	0.00	54.30	1	1,592	0.06%
2018/01/17	2	54.65	0	0.00	54.50	2	1,629	0.12%
2018/01/16	1	55.00	0	0.00	55.20	1	1,632	0.06%
2018/01/15	4	55.08	0	0.00	55.10	4	1,631	0.25%
2018/01/10	1	54.90	4	55.43	55.30	-3	1,668	-0.18%
2018/01/09	4	55.25	1	55.40	55.40	3	1,668	0.18%
2018/01/08	2	57.35	0	0.00	56.80	2	1,724	0.12%
2018/01/05	0	0.00	1	58.70	58.10	-1	1,721	-0.06%
2018/01/04	4	57.80	0	0.00	57.80	4	1,714	0.23%
2018/01/03	2	57.70	1	58.30	57.80	1	1,736	0.06%