敬鵬 (2355)-富邦-嘉義券商分點個股進出

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－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	4	44.20	0.1	44.10	44.30	3.9	4,596	0.08%
2024/05/27	0.1	43.35	3	43.25	43.20	-2.9	4,730	-0.06%
2024/05/24	12	43.48	2.9	43.44	43.60	9.1	4,882	0.19%
2024/05/23	9	43.96	6	43.83	43.55	3	5,153	0.06%
2024/05/22	3	44.37	10	44.56	44.15	-7	5,283	-0.13%
2024/05/21	1	44.20	11.2	44.16	44.50	-10.2	5,350	-0.19%
2024/05/20	7	44.26	3	44.37	43.65	4	5,442	0.07%
2024/05/17	2	43.68	4	44.00	44.00	-2	5,629	-0.04%
2024/05/16	11.1	44.03	2	43.65	43.65	9.1	6,255	0.15%
2024/05/15	14	43.99	5	44.33	43.45	9	6,533	0.14%
2024/05/14	28	43.73	26	43.54	43.00	2	6,537	0.03%
2024/05/13	4	40.95	0	0.00	41.30	4	6,388	0.06%
2024/05/10	5	40.35	12	40.44	40.80	-7	6,462	-0.11%
2024/05/08	6	41.35	10	41.02	41.65	-4	6,566	-0.06%
2024/05/07	3	41.00	0	0.00	41.05	3	6,655	0.05%
2024/05/06	3	40.97	1	41.00	40.90	2	6,792	0.03%
2024/05/02	1	41.10	0	0.00	40.95	1	6,811	0.01%
2024/04/30	14.1	41.89	0	0.00	41.30	14.1	6,815	0.21%
2024/04/25	1	40.20	0	0.00	40.20	1	6,857	0.01%
2024/04/24	2	40.95	0	0.00	41.10	2	6,902	0.03%
2024/04/23	0	0.00	2	40.00	40.25	-2	6,951	-0.03%
2024/04/22	13	39.73	12	40.61	39.50	1	6,992	0.01%
2024/04/19	1	40.85	2	40.98	41.05	-1	6,989	-0.01%
2024/04/18	13	41.64	4	41.50	41.75	9	6,988	0.13%
2024/04/17	3.1	41.56	1	41.50	41.50	2.1	7,020	0.03%
2024/04/16	5	41.04	4	41.68	41.25	1	7,030	0.01%
2024/04/15	2	42.75	18	43.01	42.65	-16	6,996	-0.23%
2024/04/12	20.2	43.94	1	44.25	44.10	19.2	6,961	0.28%
2024/04/11	25.1	44.09	23	43.95	43.60	2.1	6,959	0.03%
2024/04/10	5.2	47.51	2	47.35	46.80	3.2	6,852	0.05%
2024/04/09	3	47.65	6	47.67	47.65	-3	6,889	-0.04%
2024/04/08	3	48.08	1	47.45	47.45	2	6,901	0.03%
2024/04/03	22	47.70	19	47.79	47.70	3	6,914	0.04%
2024/04/02	3	47.58	12	47.33	47.35	-9	6,891	-0.13%
2024/04/01	3.2	47.41	13	47.40	47.55	-9.9	6,970	-0.14%
2024/03/29	0	0.00	10	46.05	46.10	-10	6,988	-0.14%
2024/03/28	1	46.60	8	46.84	46.45	-7	7,042	-0.10%
2024/03/27	0	0.00	0.5	46.20	46.45	-0.5	7,265	-0.01%
2024/03/26	3	47.15	3	46.78	46.85	0	7,320	0.00%
2024/03/25	8	47.84	0	0.00	47.35	8	7,341	0.11%
2024/03/22	6.1	47.41	0	0.00	47.30	6.1	7,469	0.08%
2024/03/21	0	0.00	7	46.99	47.20	-7	7,598	-0.09%
2024/03/20	3	47.48	0	0.00	47.15	3	7,699	0.04%
2024/03/19	15	47.33	10	47.42	47.70	5	7,774	0.06%
2024/03/18	3	45.60	4	45.96	46.50	-1	7,825	-0.01%
2024/03/15	16	45.44	3	45.37	45.50	13	7,922	0.16%
2024/03/14	19	45.59	25	45.49	45.65	-6	8,084	-0.07%
2024/03/13	25	46.08	23	45.48	45.45	2	8,346	0.02%
2024/03/12	6	47.74	0	0.00	46.80	6	8,887	0.07%
2024/03/11	8	46.64	8	46.63	46.90	0	9,852	0.00%
2024/03/08	11	46.66	14	46.58	46.25	-3	10,342	-0.03%
2024/03/07	56.3	49.29	6.5	48.24	46.90	49.8	11,429	0.44%
2024/03/06	65.1	48.14	34	48.06	48.35	31.1	11,790	0.26%
2024/03/05	62	49.19	58.5	49.21	48.20	3.5	11,802	0.03%
2024/03/04	20	51.17	19	50.48	50.20	1	11,705	0.01%
2024/03/01	23	51.20	14	51.85	51.00	9	11,795	0.08%
2024/02/29	24	52.64	26	52.22	52.30	-2	11,842	-0.02%
2024/02/27	40.7	51.91	38	51.85	51.60	2.7	11,936	0.02%
2024/02/26	38.5	52.20	19.5	52.59	52.30	19	11,994	0.16%
2024/02/23	12.5	50.69	34	50.89	50.50	-21.5	12,209	-0.18%
2024/02/22	35	51.39	30	51.14	51.70	5	12,938	0.04%
2024/02/21	14	51.66	11	51.31	50.80	3	13,896	0.02%
2024/02/20	20	51.11	11.2	50.96	51.10	8.8	14,376	0.06%
2024/02/19	60.5	52.35	43.6	52.45	52.00	16.9	14,854	0.11%
2024/02/16	42.7	50.41	18	50.56	51.40	24.7	14,325	0.17%
2024/02/15	10	45.96	15	46.18	46.80	-5	14,148	-0.04%
2024/02/05	4	44.86	0	0.00	45.20	4	14,059	0.03%
2024/02/02	1	45.50	2	46.00	45.50	-1	14,031	-0.01%
2024/02/01	10	45.20	6	45.13	45.00	4	13,974	0.03%
2024/01/31	14	44.91	0	0.00	44.75	14	13,959	0.10%
2024/01/30	2	45.60	2	45.15	45.50	0	13,979	0.00%
2024/01/29	24.1	44.12	10	44.71	44.60	14.1	13,899	0.10%
2024/01/26	0	0.00	4	43.80	43.75	-4	13,771	-0.03%
2024/01/25	6	43.63	0	0.00	43.25	6	13,765	0.04%
2024/01/24	2	44.60	0	0.00	44.00	2	13,743	0.01%
2024/01/23	2	44.20	5.3	44.26	44.35	-3.3	13,745	-0.02%
2024/01/22	4.3	43.79	0	0.00	43.70	4.3	13,685	0.03%
2024/01/19	2	43.10	1	42.80	43.10	1	13,681	0.01%
2024/01/18	5.1	43.00	5	42.86	42.95	0.1	13,714	0.00%
2024/01/17	1.3	44.17	5.3	43.62	43.35	-3.9	13,713	-0.03%
2024/01/16	6.4	44.06	3	44.02	44.70	3.4	13,685	0.03%
2024/01/15	4	44.51	2	44.60	44.40	2	13,656	0.01%
2024/01/12	8	44.44	20	44.45	44.20	-12	13,669	-0.09%
2024/01/11	8	44.97	8	44.79	45.00	0	13,674	0.00%
2024/01/10	8.4	45.56	8	45.63	45.30	0.4	13,737	0.00%
2024/01/09	9.1	46.09	10.1	46.16	45.85	-1	13,815	-0.01%
2024/01/08	1	46.80	2.3	46.48	46.40	-1.3	13,847	-0.01%
2024/01/05	2.6	47.09	1	47.05	46.90	1.6	13,924	0.01%
2024/01/04	12	47.68	26	47.81	47.65	-14	13,902	-0.10%
2024/01/03	1	48.50	84	48.56	48.70	-83	13,911	-0.60%
2024/01/02	26	49.95	31	50.13	49.80	-5	13,883	-0.04%
2023/12/29	33.1	49.80	23	50.29	50.30	10.1	13,958	0.07%
2023/12/28	22	49.71	48	50.09	49.60	-26	13,946	-0.19%
2023/12/27	7	50.66	6	50.85	50.40	1	14,070	0.01%
2023/12/26	142	49.91	52	49.81	49.85	90	14,362	0.63%	大買/
2023/12/25	41	49.39	41	48.86	49.05	0	14,370	0.00%
2023/12/22	43	49.93	17	49.29	49.70	26	14,455	0.18%
2023/12/21	8	49.67	6.2	48.87	49.60	1.8	14,389	0.01%
2023/12/20	8	49.31	9.2	49.36	49.10	-1.2	14,551	-0.01%
2023/12/19	37	49.51	40.2	49.13	49.55	-3.2	14,524	-0.02%
2023/12/18	30.3	50.26	12	49.80	49.50	18.3	14,412	0.13%
2023/12/15	1.3	52.35	10.5	51.53	51.10	-9.3	14,355	-0.06%
2023/12/14	50.4	52.74	46	52.62	52.30	4.4	14,397	0.03%
2023/12/13	73	54.05	93	53.67	53.00	-20	14,460	-0.14%
2023/12/12	76.1	53.00	45.1	53.16	53.00	31	14,353	0.22%
2023/12/11	19.8	53.36	23	53.28	53.20	-3.2	14,348	-0.02%
2023/12/08	81	54.37	111.1	54.49	54.10	-30.1	14,584	-0.21%	大賣/
2023/12/07	64.2	55.01	65.3	54.45	54.10	-1.2	14,450	-0.01%
2023/12/06	1,195	56.73	1,162	56.81	55.10	33	13,994	0.24%	大買/大賣/
2023/12/05	128	52.83	28.3	53.02	53.20	99.7	12,995	0.77%	大買/
2023/12/04	747	54.64	848	54.49	54.60	-101	12,527	-0.81%	大買/大賣/鉅額交易
2023/12/01	261	50.97	145.5	51.01	51.20	115.5	11,455	1.01%	大買/大賣/鉅額交易
2023/11/30	122	49.87	122	49.12	48.90	0	11,019	0.00%	大買/大賣/
2023/11/29	35	49.16	72.1	49.07	48.85	-37.1	10,944	-0.34%
2023/11/28	66	49.41	18.2	49.43	49.55	47.8	10,975	0.44%
2023/11/27	13.2	48.63	25	49.10	48.05	-11.8	11,017	-0.11%
2023/11/24	35.3	50.71	41	50.26	49.80	-5.7	11,266	-0.05%
2023/11/22	174.8	50.86	84	50.62	50.90	90.8	11,012	0.82%	大買/
2023/11/21	74	52.16	470.2	52.67	51.00	-396.2	10,722	-3.70%	大賣/鉅額交易
2023/11/20	1,008.1	50.24	676.5	49.66	51.30	331.6	10,020	3.31%	大買/大賣/鉅額交易
2023/11/17	126	46.06	151.7	45.93	46.65	-25.7	9,205	-0.28%	大買/大賣/
2023/11/16	236	42.42	287.3	42.39	42.45	-51.3	8,739	-0.59%	大買/大賣/
2023/11/15	27	38.97	22	38.85	39.00	5	8,096	0.06%
2023/11/14	12	38.90	34	38.50	39.00	-22	8,106	-0.27%
2023/11/13	12	36.92	33	36.78	37.10	-21	8,076	-0.26%
2023/11/10	2	36.63	1	36.41	36.45	1	8,103	0.01%
2023/11/09	5	36.20	5	36.40	36.05	0	8,170	0.00%
2023/11/08	1	36.50	0	0.00	36.60	1	8,222	0.01%
2023/11/07	34	37.20	3	37.15	37.15	31	8,319	0.37%
2023/11/06	1	36.40	0	0.00	36.35	1	8,251	0.01%
2023/11/03	2	35.80	2	35.85	35.80	0	8,240	0.00%
2023/11/02	1.2	35.73	1	35.65	35.60	0.2	8,242	0.00%
2023/10/31	2	35.53	0	0.00	34.75	2	8,240	0.02%
2023/10/30	10	35.80	4	35.80	35.60	6	8,228	0.07%
2023/10/27	7	35.95	10	36.08	35.85	-3	8,241	-0.04%
2023/10/26	13	36.12	11	35.90	35.85	2	8,244	0.02%
2023/10/25	13	35.97	13	36.06	36.05	0	8,220	0.00%
2023/10/24	2	35.35	1	35.60	35.65	1	8,229	0.01%
2023/10/23	31.1	35.02	17	34.45	34.60	14.1	8,273	0.17%
2023/10/20	3	34.85	0	0.00	34.70	3	8,301	0.04%
2023/10/19	6.1	35.29	7	35.38	35.20	-0.9	8,277	-0.01%
2023/10/18	11.1	35.67	52	36.00	35.75	-40.9	8,250	-0.50%
2023/10/17	25	37.52	14	37.09	36.95	11	8,149	0.13%
2023/10/16	56.3	38.88	58.3	38.06	38.00	-2	8,081	-0.02%
2023/10/13	64	39.02	26	39.63	38.65	38	8,077	0.47%
2023/10/12	14.1	40.35	16	39.90	39.80	-1.9	8,106	-0.02%
2023/10/11	29	40.32	61	39.82	39.70	-32	8,162	-0.39%
2023/10/06	29	40.44	37	40.25	40.20	-8	8,090	-0.10%
2023/10/05	16	40.55	13	40.98	40.35	3	8,033	0.04%
2023/10/04	19	40.53	12.1	40.60	40.60	6.9	7,932	0.09%
2023/10/03	62	41.73	48.1	41.52	41.25	13.9	7,881	0.18%
2023/10/02	236.1	42.46	221.1	42.35	42.50	15	7,728	0.19%	大買/大賣/
2023/09/28	1	39.25	15	39.61	39.25	-14	7,412	-0.19%
2023/09/27	16	39.06	15	39.27	39.25	1	7,357	0.01%
2023/09/26	47	40.51	39	40.26	39.95	8	7,193	0.11%
2023/09/25	35	40.10	35.5	40.09	40.40	-0.5	7,002	-0.01%
2023/09/22	13	38.86	15	38.54	38.90	-2	6,750	-0.03%
2023/09/21	28	38.80	24	38.80	38.80	4	6,693	0.06%
2023/09/20	23	39.43	44	39.10	38.75	-21	6,610	-0.32%
2023/09/19	31	39.45	37.1	39.25	38.95	-6.1	6,505	-0.09%
2023/09/18	53.1	39.60	62	39.81	39.50	-9	6,313	-0.14%
2023/09/15	5	38.87	2	39.03	38.70	3	6,107	0.05%
2023/09/14	7.1	38.78	40.4	38.83	39.00	-33.3	6,023	-0.55%
2023/09/13	54	38.91	35	38.38	38.10	19	5,870	0.32%
2023/09/12	18	38.49	78	38.22	38.45	-60	5,420	-1.11%
2023/09/11	18	37.15	30	38.00	37.65	-12	5,251	-0.23%
2023/09/08	29	39.31	24	38.98	39.10	5	5,073	0.10%
2023/09/07	20.1	39.17	16	39.00	39.15	4.1	5,003	0.08%
2023/09/06	17.1	39.36	12	39.51	39.65	5.1	4,912	0.10%
2023/09/05	6.2	38.66	4	38.74	38.75	2.2	4,783	0.05%
2023/09/04	50	38.06	11	38.12	38.20	39	4,690	0.83%
2023/09/01	101	39.01	54	38.58	37.90	47	4,600	1.02%	大買/
2023/08/31	127	39.52	130	39.38	39.30	-3	4,441	-0.07%	大買/大賣/
2023/08/30	190.5	38.79	205	39.23	39.25	-14.5	4,190	-0.35%	大買/大賣/
2023/08/29	20	37.03	7	37.50	37.40	13	3,748	0.35%
2023/08/28	77	37.63	37	37.10	37.10	40	3,635	1.10%
2023/08/25	33.5	37.52	47.1	37.71	37.95	-13.6	3,477	-0.39%
2023/08/24	30	36.86	74	36.99	36.60	-44	3,256	-1.35%
2023/08/23	62	37.15	60.1	37.18	37.35	1.9	3,061	0.06%
2023/08/22	39	36.19	75	36.05	36.25	-36	2,767	-1.30%
2023/08/21	3	34.80	7	34.91	35.00	-4	2,605	-0.15%
2023/08/18	67	35.47	8	35.44	34.70	59	2,518	2.34%
2023/08/17	8.2	33.72	13	35.31	35.70	-4.9	2,361	-0.21%
2023/08/16	4	34.20	0	0.00	34.40	4	2,184	0.18%
2023/08/15	5	34.37	0	0.00	34.30	5	2,097	0.24%
2023/08/14	12.1	33.97	0	0.00	34.30	12.1	2,005	0.60%
2023/08/11	8	33.99	13	34.30	34.50	-5	1,924	-0.26%
2023/08/10	2	32.83	10	32.50	32.70	-8	1,788	-0.45%
2023/08/08	1	33.70	0	0.00	33.70	1	1,743	0.06%
2023/08/04	4	33.58	0	0.00	33.60	4	1,726	0.23%
2023/08/02	1	33.70	0	0.00	33.40	1	1,715	0.06%
2023/08/01	5	34.05	6	33.65	33.70	-1	1,690	-0.06%
2023/07/31	1	34.65	3	34.60	34.10	-2	1,653	-0.12%
2023/07/28	9	34.53	1	34.50	34.65	8	1,613	0.50%
2023/07/27	2	35.00	2	35.45	35.30	0	1,559	0.00%
2023/07/26	9	35.57	8	34.74	34.50	1	1,491	0.07%
2023/07/25	13	35.30	3	35.18	35.20	10	1,410	0.71%
2023/07/24	3.2	34.85	0	0.00	34.90	3.2	1,350	0.23%
2023/07/21	3	35.05	5	35.16	35.30	-2	1,318	-0.15%
2023/07/20	4	35.86	1	35.25	35.20	3	1,301	0.23%
2023/07/19	7	34.68	5	34.71	34.90	2	1,287	0.16%
2023/07/18	6	35.87	4	35.84	36.20	2	1,251	0.16%
2023/07/17	17	36.77	13	36.65	36.35	4	1,185	0.34%
2023/07/14	3	34.93	6	34.92	35.00	-3	1,040	-0.29%
2023/07/13	1	32.90	8	33.22	32.90	-7	935	-0.75%
2023/07/11	12	32.55	5	32.09	32.15	7	936	0.75%
2023/07/10	4	33.71	6	33.99	33.60	-2	924	-0.22%
2023/07/07	7	33.49	18	33.30	33.75	-11	926	-1.19%
2023/07/06	1	34.85	32	34.08	34.05	-31	917	-3.38%
2023/06/30	0	31.30	0	0.00	31.40	0	876	0.00%
2023/06/28	1	31.40	0	0.00	31.25	1	936	0.11%
2023/06/26	2	32.00	40	31.92	31.90	-38	944	-4.02%
2023/06/21	0	0.00	1	32.50	32.50	-1	962	-0.10%
2023/06/20	0	31.90	0	0.00	31.85	0	986	0.00%
2023/06/19	0	31.95	0	0.00	31.90	0	1,019	0.00%
2023/06/16	2	32.20	0	0.00	32.05	2	1,023	0.20%
2023/06/15	2	31.85	0	0.00	32.35	2	1,023	0.20%
2023/06/14	0	0.00	1	32.45	32.00	-1	1,019	-0.10%
2023/06/12	1	31.90	0	0.00	31.80	1	1,020	0.10%
2023/06/09	1	32.05	0	0.00	32.35	1	1,019	0.10%
2023/06/08	2	32.40	0	0.00	32.05	2	1,030	0.19%
2023/06/07	1	32.55	1	32.80	32.70	0	1,032	0.00%
2023/06/06	1	32.75	0	0.00	32.50	1	1,026	0.10%
2023/06/05	0	0.00	1	32.60	32.60	-1	1,017	-0.10%
2023/06/02	2	32.05	19	31.99	31.85	-17	1,005	-1.69%
2023/05/30	6	31.40	0	0.00	31.55	6	997	0.60%
2023/05/29	0	0.00	1	31.35	31.45	-1	999	-0.10%
2023/05/25	0	0.00	3	30.93	30.90	-3	1,010	-0.30%
2023/05/24	0	30.90	0	0.00	30.85	0	1,017	0.00%
2023/05/23	4	31.00	0	0.00	31.00	4	1,019	0.39%
2023/05/18	10	30.80	0	0.00	30.55	10	1,028	0.97%
2023/05/11	1	30.00	0	0.00	29.90	1	1,002	0.10%
2023/05/10	1	31.15	0	0.00	31.15	1	983	0.10%
2023/05/02	0	0.00	2	32.25	32.10	-2	1,032	-0.19%
2023/04/25	1	31.30	0	0.00	31.30	1	1,020	0.10%
2023/04/21	1	31.55	0	0.00	31.55	1	991	0.10%
2023/04/20	1	32.20	0	0.00	32.25	1	970	0.10%
2023/04/19	0	0.00	1	32.65	32.80	-1	960	-0.10%
2023/04/18	2	32.70	1	32.50	32.60	1	952	0.11%
2023/04/17	0	0.00	1	32.55	32.55	-1	943	-0.11%
2023/04/14	1	32.80	0	0.00	32.85	1	927	0.11%
2023/04/13	1	33.00	0	0.00	32.75	1	898	0.11%
2023/04/07	3	32.78	0	0.00	32.65	3	818	0.37%
2023/04/06	5	32.95	9	33.16	33.10	-4	797	-0.50%
2023/03/31	3	32.65	12	32.45	32.50	-9	760	-1.18%
2023/03/30	2	32.65	5	32.68	32.65	-3	745	-0.40%
2023/03/29	2	31.80	4	32.05	32.00	-2	710	-0.28%
2023/03/28	0	0.00	2	31.55	31.40	-2	694	-0.29%
2023/03/27	0	0.00	2	31.65	31.65	-2	687	-0.29%
2023/03/23	0	0.00	1	31.05	31.00	-1	661	-0.15%
2023/03/22	4	30.40	2	30.55	30.65	2	629	0.32%
2023/03/21	0	0.00	2	30.15	30.20	-2	593	-0.34%
2023/03/10	1	29.50	0	0.00	29.55	1	608	0.16%
2023/03/06	0	0.00	1	29.80	29.65	-1	638	-0.16%
2023/02/24	2	29.48	0	0.00	29.50	2	690	0.29%
2023/02/22	0	0.00	1	29.85	29.95	-1	715	-0.14%
2023/02/20	3	30.33	1	30.45	30.35	2	733	0.27%
2023/02/03	0	0.00	2	30.38	30.50	-2	848	-0.24%
2023/02/02	0	30.00	0	0.00	30.30	0	884	0.00%
2023/01/30	0	0.00	2	29.73	29.55	-2	872	-0.23%
2023/01/06	2	29.20	2	29.15	29.00	0	930	0.00%
2023/01/04	1	28.90	0	0.00	28.75	1	952	0.10%
2022/12/30	2	28.75	0	0.00	28.75	2	975	0.20%
2022/12/29	0	0.00	2	28.40	28.75	-2	991	-0.20%
2022/12/26	1	29.00	0	0.00	28.90	1	1,027	0.10%
2022/12/21	0	0.00	1	29.15	28.80	-1	1,052	-0.09%
2022/12/19	0	0.00	1	29.65	29.65	-1	1,058	-0.09%
2022/12/13	1	30.60	0	0.00	30.50	1	1,049	0.10%
2022/12/09	2	30.90	0	0.00	30.95	2	1,059	0.19%
2022/12/08	1	30.85	0	0.00	30.90	1	1,059	0.09%
2022/12/07	14	31.56	13	30.90	30.90	1	1,054	0.09%
2022/12/06	0	0.00	6	31.60	31.60	-6	1,040	-0.58%
2022/12/05	7	32.46	0	0.00	32.45	7	1,032	0.68%
2022/12/02	12	32.47	0	0.00	32.60	12	1,022	1.17%
2022/11/30	0	0.00	1	32.00	31.85	-1	984	-0.10%
2022/11/29	0.2	31.95	0	0.00	31.80	0.2	982	0.02%
2022/11/28	0	0.00	4	31.30	31.60	-4	978	-0.41%
2022/11/25	2	31.05	0	0.00	30.75	2	985	0.20%
2022/11/18	0	0.00	11	31.66	31.90	-11	1,014	-1.08%
2022/11/17	1	31.05	6	31.47	31.15	-5	987	-0.51%
2022/11/16	4	31.18	0	0.00	30.85	4	977	0.41%
2022/11/15	0	0.00	2	30.80	31.10	-2	960	-0.21%
2022/11/14	9	30.71	13	30.63	30.95	-4	932	-0.43%
2022/11/11	0	0.00	1	29.00	28.80	-1	845	-0.12%
2022/11/09	0	0.00	1	28.05	28.00	-1	835	-0.12%
2022/11/07	0	0.00	10	28.35	28.15	-10	848	-1.18%
2022/11/04	0	0.00	20	27.55	27.75	-20	846	-2.36%
2022/11/01	0	0.00	5	27.90	27.55	-5	858	-0.58%
2022/10/31	0	0.00	1	27.70	27.50	-1	858	-0.12%
2022/10/26	0	0.00	2	26.95	26.90	-2	818	-0.24%
2022/10/19	1	27.70	0	0.00	27.45	1	779	0.13%
2022/10/14	0	0.00	4	26.95	26.95	-4	782	-0.51%
2022/10/13	0	0.00	1	26.75	26.10	-1	784	-0.13%
2022/10/12	6	27.28	0	0.00	27.60	6	787	0.76%
2022/10/07	2	29.00	0	0.00	29.00	2	809	0.25%
2022/10/06	2	29.50	2	29.25	29.15	0	835	0.00%
2022/10/05	0	0.00	2	29.20	29.35	-2	833	-0.24%
2022/10/04	0	0.00	1	28.95	28.90	-1	846	-0.12%
2022/09/30	2	27.85	0	0.00	28.20	2	849	0.24%
2022/09/29	0	0.00	1	27.75	27.65	-1	853	-0.12%
2022/09/28	2	28.30	1	27.85	27.80	1	852	0.12%
2022/09/14	0	0.00	2	29.85	30.00	-2	912	-0.22%
2022/09/13	0	0.00	1	30.30	30.30	-1	924	-0.11%
2022/09/12	2	30.20	0	0.00	30.25	2	943	0.21%
2022/09/06	1	29.80	1	29.15	29.15	0	1,021	0.00%
2022/09/02	21	30.46	2	30.65	30.20	19	1,042	1.82%
2022/09/01	12	30.90	0	0.00	30.55	12	1,051	1.14%
2022/08/31	2	30.60	5	30.60	31.30	-3	1,036	-0.29%
2022/08/30	26	31.44	26	31.65	30.35	0	1,014	0.00%
2022/08/26	10	30.74	0	0.00	30.60	10	955	1.05%
2022/08/15	0	0.00	1	29.55	29.85	-1	972	-0.10%
2022/08/11	1	29.25	3	29.05	29.00	-2	998	-0.20%
2022/08/10	1	29.25	1	29.55	29.45	0	982	0.00%
2022/08/09	1	28.80	1	29.00	29.20	0	984	0.00%
2022/08/04	1	28.55	1	28.15	28.15	0	1,062	0.00%
2022/08/03	1	28.50	7	28.69	28.50	-6	1,068	-0.56%
2022/08/02	6	28.12	0	0.00	28.50	6	1,075	0.56%
2022/08/01	0	0.00	5	28.65	28.65	-5	1,079	-0.46%
2022/07/28	0	0.00	2	28.05	27.90	-2	1,086	-0.18%
2022/07/27	5	27.70	0	0.00	28.05	5	1,087	0.46%
2022/07/26	1	28.50	0	0.00	28.00	1	1,090	0.09%
2022/07/20	0	0.00	1	28.65	28.45	-1	1,141	-0.09%
2022/07/18	0	0.00	3	27.70	27.70	-3	1,146	-0.26%
2022/07/08	0	0.00	2	28.75	28.40	-2	1,081	-0.18%
2022/06/30	1	29.80	0	0.00	29.25	1	1,113	0.09%
2022/06/21	3	29.40	3	29.15	29.65	0	1,206	0.00%
2022/06/20	0	0.00	3	28.98	28.35	-3	1,220	-0.25%
2022/06/15	2	32.55	2	32.60	32.50	0	1,209	0.00%
2022/06/13	0	0.00	1	31.75	31.80	-1	1,273	-0.08%
2022/06/10	0	0.00	4	31.84	32.40	-4	1,319	-0.30%
2022/06/09	0	0.00	4	31.55	31.70	-4	1,316	-0.30%
2022/06/08	0	0.00	1	31.40	31.40	-1	1,326	-0.08%
2022/05/31	0	0.00	5	31.65	31.55	-5	1,668	-0.30%
2022/05/27	1	31.40	0	0.00	31.30	1	1,797	0.06%
2022/05/25	1	31.25	0	0.00	31.45	1	1,939	0.05%
2022/05/23	0	0.00	0	30.95	30.85	0	2,064	0.00%
2022/05/20	13	31.02	14	30.95	31.00	-1	2,130	-0.05%
2022/05/19	0	0.00	4	30.25	30.40	-4	2,141	-0.19%
2022/05/18	0	0.00	1	30.30	30.35	-1	2,175	-0.05%
2022/05/17	0	0.00	3	30.00	29.95	-3	2,272	-0.13%
2022/05/13	0	0.00	1	28.55	28.75	-1	2,375	-0.04%
2022/05/12	3	28.70	0	0.00	28.00	3	2,407	0.12%
2022/05/11	2	29.95	0	0.00	29.80	2	2,386	0.08%
2022/05/09	1	30.00	0	0.00	30.00	1	2,451	0.04%
2022/04/27	3	28.85	0	0.00	29.55	3	2,741	0.11%
2022/04/25	1	30.05	0	0.00	30.05	1	2,847	0.04%
2022/04/21	1	31.50	0	0.00	31.80	1	3,049	0.03%
2022/04/14	0	0.00	15	31.70	31.50	-15	4,004	-0.37%
2022/04/13	0	0.00	2	31.70	31.95	-2	4,327	-0.05%
2022/04/12	3.2	31.60	0	0.00	31.55	3.2	5,608	0.06%
2022/04/11	3	31.37	0	0.00	31.35	3	6,408	0.05%
2022/04/07	4	32.98	0.5	32.85	32.05	3.5	6,780	0.05%
2022/04/01	0	0.00	1	33.00	33.10	-1	7,031	-0.01%
2022/03/30	2	34.00	2	33.75	33.80	0	7,733	0.00%
2022/03/29	2	34.05	0	0.00	33.40	2	7,791	0.03%
2022/03/25	0	0.00	0	33.90	33.85	0	7,950	0.00%
2022/03/23	0	0.00	1	33.55	33.80	-1	8,083	-0.01%
2022/03/22	0	0.00	1	33.25	33.45	-1	8,240	-0.01%
2022/03/21	3	33.15	0	32.95	33.10	3	8,255	0.04%
2022/03/18	2	32.68	5	32.95	32.65	-3	8,319	-0.04%
2022/03/17	5	32.70	0	0.00	32.85	5	8,351	0.06%
2022/03/16	1	33.10	0	0.00	32.25	1	8,411	0.01%
2022/03/15	1	33.15	5	33.07	33.00	-4	8,542	-0.05%
2022/03/14	3	34.50	2	34.43	34.65	1	8,549	0.01%
2022/03/11	0	0.00	7	34.58	34.45	-7	8,639	-0.08%
2022/03/10	0	0.00	25	34.89	34.80	-25	8,753	-0.29%
2022/03/09	1	33.50	4	34.16	34.20	-3	8,865	-0.03%
2022/03/08	11	33.00	12	34.19	33.00	-1	9,245	-0.01%
2022/03/07	4	35.04	1	34.30	34.30	3	10,568	0.03%
2022/03/04	13	37.61	11	37.61	37.00	2	10,791	0.02%
2022/03/03	1	37.30	0	0.00	37.30	1	10,816	0.01%
2022/03/01	33	37.69	46	37.71	38.00	-13	10,894	-0.12%
2022/02/25	0	0.00	1	36.50	36.05	-1	10,840	-0.01%
2022/02/24	1	36.10	0	0.00	35.95	1	10,870	0.01%
2022/02/23	11	37.45	9	37.75	37.35	2	10,860	0.02%
2022/02/22	0	0.00	2	36.20	37.00	-2	10,876	-0.02%
2022/02/18	2	36.53	10	36.40	36.80	-8	11,537	-0.07%
2022/02/17	4	37.21	3	36.93	36.95	1	11,564	0.01%
2022/02/16	34	36.55	33	36.55	36.60	1	11,472	0.01%
2022/02/14	0	0.00	1	35.85	35.85	-1	11,389	-0.01%
2022/02/10	2	35.85	0	0.00	35.85	2	11,312	0.02%
2022/02/09	26	36.30	0	0.00	36.65	26	11,277	0.23%
2022/02/08	4	36.00	0	0.00	36.25	4	11,237	0.04%
2022/02/07	0	0.00	2	34.85	35.40	-2	11,214	-0.02%
2022/01/25	1	34.40	15	34.42	34.05	-14	11,179	-0.13%
2022/01/24	0	0.00	1	34.05	35.05	-1	11,147	-0.01%
2022/01/21	2	35.63	6	35.37	35.15	-4	11,095	-0.04%
2022/01/20	2	36.50	0	0.00	36.50	2	11,015	0.02%
2022/01/19	3	36.80	1.2	36.75	36.80	1.8	10,972	0.02%
2022/01/18	21	37.77	2	38.00	37.45	19	10,922	0.17%
2022/01/17	20	36.54	30	37.35	38.00	-10	10,841	-0.09%
2022/01/14	16	36.76	8	36.86	36.70	8	10,743	0.07%
2022/01/13	72	38.13	54	38.01	38.25	18	10,644	0.17%
2022/01/12	3.1	37.28	9	37.11	37.10	-5.9	10,323	-0.06%
2022/01/11	14.1	36.55	12	36.68	36.30	2.1	10,211	0.02%
2022/01/10	2	37.98	1	38.40	37.80	1	10,056	0.01%
2022/01/07	46	38.80	27.5	38.10	38.05	18.5	9,946	0.19%
2022/01/06	43	39.88	33.9	39.95	39.70	9.1	9,662	0.09%
2022/01/05	710.2	43.20	654.8	43.38	41.05	55.4	9,337	0.59%	大買/大賣/
2022/01/04	299.5	40.70	272	40.67	40.90	27.5	8,049	0.34%	大買/大賣/
2022/01/03	23.5	38.28	30	38.58	38.30	-6.5	7,227	-0.09%
2021/12/30	2	37.00	3	37.10	36.70	-1	6,869	-0.01%
2021/12/29	1	37.20	2	36.93	37.15	-1	6,820	-0.01%
2021/12/28	24	38.05	20	37.61	37.40	4	6,730	0.06%
2021/12/27	87	38.92	90.1	39.02	38.40	-3.1	6,548	-0.05%
2021/12/24	22	37.34	31	37.28	37.30	-9	6,025	-0.15%
2021/12/23	26	36.78	20	36.93	36.65	6	5,825	0.10%
2021/12/22	11.1	36.48	13	36.53	36.15	-1.9	5,748	-0.03%
2021/12/21	10.3	36.66	2	36.53	36.45	8.3	5,694	0.14%
2021/12/20	9	36.20	1	36.15	36.15	8	5,572	0.14%
2021/12/17	10	35.88	9	35.67	35.90	1	5,516	0.02%
2021/12/16	16	36.15	22	36.19	36.35	-6	5,417	-0.11%
2021/12/15	3	34.95	1	34.55	34.55	2	5,246	0.04%
2021/12/14	4	34.56	0	0.00	34.20	4	5,221	0.08%
2021/12/10	4	35.25	6	35.28	35.50	-2	5,091	-0.04%
2021/12/09	12	36.75	4	36.73	36.05	8	4,984	0.16%
2021/12/08	1.1	35.36	0	35.30	35.30	1.1	4,801	0.02%
2021/12/07	0	0.00	5	35.28	35.40	-5	4,739	-0.11%
2021/12/06	1	35.00	1	35.10	35.10	0	4,643	0.00%
2021/12/03	1.2	36.38	9	36.34	36.00	-7.8	4,528	-0.17%
2021/12/02	6	37.55	23	37.13	36.25	-17	4,391	-0.39%
2021/12/01	656.1	38.00	648.1	37.97	38.25	8	3,992	0.20%	大買/大賣/
2021/11/30	32	36.26	53.1	35.28	36.60	-21.1	2,608	-0.81%
2021/11/29	21	33.12	0	0.00	33.30	21	2,278	0.92%
2021/11/26	65	33.05	67.2	33.14	32.90	-2.2	2,146	-0.10%
2021/11/25	1	32.10	0	0.00	32.15	1	2,010	0.05%
2021/11/24	2	32.05	3	32.28	32.80	-1	1,949	-0.05%
2021/11/23	0	0.00	1	31.40	31.35	-1	1,903	-0.05%
2021/11/22	7	32.62	34	33.02	32.45	-27	1,855	-1.45%
2021/11/19	2	33.10	4	33.29	33.20	-2	1,799	-0.11%
2021/11/18	94	34.49	44	34.52	34.10	50	1,717	2.91%
2021/11/17	108	33.98	105	33.82	33.00	3	1,372	0.22%	大買/大賣/
2021/11/16	3	30.88	4	31.06	31.15	-1	956	-0.10%
2021/11/15	0.2	29.94	0	0.00	29.80	0.2	908	0.02%
2021/11/12	0.2	30.05	0	0.00	29.75	0.2	910	0.03%
2021/11/11	0	0.00	3	29.45	29.20	-3	897	-0.33%
2021/11/05	0	0.00	1	29.90	29.85	-1	950	-0.11%
2021/11/04	0	0.00	1	29.90	29.85	-1	957	-0.10%
2021/11/02	4	29.88	0	0.00	29.05	4	954	0.42%
2021/11/01	5	29.95	0	0.00	29.95	5	935	0.53%
2021/10/29	0	0.00	1	30.00	29.90	-1	930	-0.11%
2021/10/28	0	0.00	4	29.95	29.95	-4	936	-0.43%
2021/10/27	0	0.00	2.4	29.73	29.80	-2.4	934	-0.25%
2021/10/22	0	0.00	1	29.10	29.00	-1	958	-0.10%
2021/10/20	2	28.60	0	0.00	28.65	2	959	0.21%
2021/10/19	0	0.00	5	28.69	28.80	-5	978	-0.51%
2021/10/14	1	27.65	0	0.00	27.50	1	1,120	0.09%
2021/10/12	2	27.93	0	0.00	27.95	2	1,370	0.15%
2021/10/06	1	27.80	0	0.00	27.60	1	1,519	0.07%
2021/09/23	1	30.35	0	0.00	30.30	1	1,764	0.06%
2021/09/16	0	0.00	1	29.90	30.00	-1	1,865	-0.05%
2021/08/30	0	0.00	3	31.75	32.30	-3	2,277	-0.13%
2021/08/27	0	0.00	4	30.94	31.30	-4	2,274	-0.18%
2021/08/26	2	30.50	0	0.00	30.65	2	2,267	0.09%
2021/08/20	2	30.00	0	0.00	29.80	2	2,351	0.09%
2021/08/18	1	29.10	0	0.00	30.45	1	2,382	0.04%
2021/08/17	0	0.00	1	30.00	29.65	-1	2,404	-0.04%
2021/08/13	0	0.00	1	32.15	32.15	-1	2,417	-0.04%
2021/08/12	4.2	31.93	4	31.80	32.25	0.2	2,430	0.01%
2021/08/10	1	31.00	0	0.00	31.00	1	2,457	0.04%
2021/08/06	1	32.40	0	0.00	32.10	1	2,590	0.04%
2021/08/04	0	0.00	2	32.20	32.45	-2	2,797	-0.07%
2021/08/03	6	32.40	0	0.00	32.30	6	2,856	0.21%
2021/08/02	2	32.40	0	0.00	32.50	2	2,869	0.07%
2021/07/30	13	32.52	0	0.00	32.20	13	2,889	0.45%
2021/07/28	1	32.35	1	32.35	32.20	0	2,963	0.00%
2021/07/26	1	33.10	0	0.00	33.65	1	3,102	0.03%
2021/07/23	2	33.40	0	0.00	33.25	2	3,218	0.06%
2021/07/22	0	0.00	2	33.90	33.25	-2	3,228	-0.06%
2021/07/21	13	33.27	0	0.00	32.85	13	3,229	0.40%
2021/07/20	2	33.50	0	0.00	34.00	2	3,227	0.06%
2021/07/19	12	34.24	16	34.42	34.25	-4	3,249	-0.12%
2021/07/16	17	34.83	5	34.89	35.75	12	3,231	0.37%
2021/07/15	2	33.73	11	34.27	33.85	-9	3,141	-0.29%
2021/07/14	7	33.20	9	33.69	33.90	-2	3,229	-0.06%
2021/07/13	17	33.76	2	33.55	33.40	15	3,315	0.45%
2021/07/12	3	33.87	1.1	34.01	33.95	2	3,286	0.06%
2021/07/09	8	33.09	1	33.80	33.80	7	3,356	0.21%
2021/07/08	2.1	33.40	1	33.85	33.50	1.1	3,378	0.03%
2021/07/07	1	33.65	3	33.38	33.55	-2	3,421	-0.06%
2021/07/06	3	32.90	0	0.00	32.70	3	3,424	0.09%
2021/07/05	1	33.05	1	32.95	33.00	0	3,430	0.00%
2021/07/02	0	0.00	1	32.90	32.80	-1	3,423	-0.03%
2021/07/01	3	32.50	0	0.00	32.30	3	3,442	0.09%
2021/06/30	2	32.80	0	0.00	32.60	2	3,467	0.06%
2021/06/29	1	32.90	9	32.88	32.70	-8	3,465	-0.23%
2021/06/28	0	0.00	5	32.95	33.25	-5	3,450	-0.14%
2021/06/25	7	33.11	5	33.76	33.05	2	3,431	0.06%
2021/06/24	24	33.76	37	34.41	33.55	-13	3,394	-0.38%
2021/06/23	55.1	33.96	27	34.00	34.20	28.1	3,192	0.88%
2021/06/16	0	0.00	3	30.50	30.35	-3	3,125	-0.10%
2021/06/15	0	0.00	8.6	30.08	30.20	-8.6	3,126	-0.28%
2021/06/07	0	0.00	3	28.90	29.35	-3	3,182	-0.09%
2021/06/03	0	0.00	1	29.75	29.70	-1	3,225	-0.03%
2021/06/02	1	29.40	0	0.00	29.50	1	3,234	0.03%
2021/06/01	1	29.60	0	0.00	30.15	1	3,224	0.03%
2021/05/31	1	29.45	0	0.00	28.90	1	3,252	0.03%
2021/05/28	1	28.95	1	29.05	29.05	0	3,252	0.00%
2021/05/27	0	0.00	2	28.45	28.30	-2	3,277	-0.06%
2021/05/25	1	27.90	0	0.00	27.80	1	3,291	0.03%
2021/05/24	2	27.35	0	27.70	28.10	2	3,308	0.06%
2021/05/21	1	26.50	3	26.35	26.55	-2	3,338	-0.06%
2021/05/20	2	26.15	0	0.00	26.05	2	3,412	0.06%
2021/05/19	1	26.45	4	26.26	26.60	-3	3,465	-0.09%
2021/05/18	0	0.00	3	25.92	26.25	-3	3,505	-0.09%
2021/05/17	2	24.45	4	25.45	24.00	-2	3,501	-0.06%
2021/05/14	3	26.28	4	26.00	26.50	-1	3,456	-0.03%
2021/05/13	10	25.61	6.1	25.13	25.25	3.9	3,380	0.12%
2021/05/12	2	28.25	0	0.00	26.95	2	3,294	0.06%
2021/05/11	2	29.73	0	0.00	29.60	2	3,214	0.06%
2021/05/10	3	31.50	0	31.55	31.25	3	3,191	0.09%
2021/05/07	1	31.75	0	0.00	31.80	1	3,225	0.03%
2021/05/04	1	32.30	5	32.22	32.25	-4	3,256	-0.12%
2021/05/03	2	34.60	1	33.55	33.60	1	3,316	0.03%
2021/04/29	54	35.81	58	35.99	36.45	-4	3,274	-0.12%
2021/04/28	0	0.00	1	35.70	35.75	-1	3,288	-0.03%
2021/04/27	3	35.88	6	35.34	35.30	-3	3,467	-0.09%
2021/04/26	1	36.60	3	36.27	36.00	-2	4,181	-0.05%
2021/04/23	2	35.30	4	35.95	36.00	-2	4,615	-0.04%
2021/04/22	0	0.00	5	35.86	35.25	-5	4,700	-0.11%
2021/04/21	11	36.46	9	36.21	36.25	2	4,661	0.04%
2021/04/20	0	0.00	9	36.40	36.90	-9	4,684	-0.19%
2021/04/19	0	0.00	7	36.01	36.00	-7	4,683	-0.15%
2021/04/16	12	34.73	1	34.85	34.65	11	4,675	0.24%
2021/04/15	8	35.03	39	34.84	34.90	-31	4,761	-0.65%
2021/04/14	0.1	33.50	6	33.47	33.90	-5.9	4,862	-0.12%
2021/04/13	40	34.44	3	34.70	33.85	37	5,104	0.73%
2021/04/12	0	0.00	11	34.24	34.30	-11	5,543	-0.20%
2021/04/09	3	33.72	0	0.00	33.65	3	5,732	0.05%
2021/04/08	3	33.33	1	33.35	33.40	2	5,740	0.03%
2021/04/07	1	33.40	0	0.00	33.45	1	5,873	0.02%
2021/04/06	8	33.33	3	33.15	33.60	5	6,092	0.08%
2021/03/31	0	0.00	3	32.68	32.85	-3	6,065	-0.05%
2021/03/30	1	32.65	12	32.68	32.60	-11	6,075	-0.18%
2021/03/29	2	32.50	8	32.40	32.60	-6	6,070	-0.10%
2021/03/26	1	32.60	4	32.60	32.65	-3	6,096	-0.05%
2021/03/25	4	32.38	2	32.45	32.50	2	6,184	0.03%
2021/03/24	0	0.00	3	32.82	32.55	-3	6,226	-0.05%
2021/03/23	2	32.75	0	0.00	32.45	2	6,223	0.03%
2021/03/22	21	33.32	14	33.22	33.20	7	6,180	0.11%
2021/03/19	2	33.70	0	0.00	33.95	2	6,175	0.03%
2021/03/17	0	0.00	1	34.35	33.95	-1	6,244	-0.02%
2021/03/16	0	0.00	4	34.10	33.85	-4	6,245	-0.06%
2021/03/15	0	0.00	1	33.75	33.70	-1	6,272	-0.02%
2021/03/11	0	0.00	1	33.85	33.55	-1	6,354	-0.02%
2021/03/10	1	33.30	6	33.60	33.60	-5	6,380	-0.08%
2021/03/09	10	32.95	10	32.65	32.75	0	6,416	0.00%
2021/03/04	7	34.31	4	34.71	33.60	3	6,515	0.05%
2021/03/03	1	34.30	2	34.60	34.35	-1	6,620	-0.02%
2021/03/02	0	0.00	2	35.03	34.05	-2	6,742	-0.03%
2021/02/26	7	33.75	5	33.95	33.95	2	6,710	0.03%
2021/02/25	2	34.40	1	34.15	34.05	1	6,719	0.01%
2021/02/24	11	34.64	15	34.30	34.25	-4	6,732	-0.06%
2021/02/23	2	34.85	0	0.00	34.90	2	6,718	0.03%
2021/02/22	12	34.68	6	34.56	35.30	6	6,683	0.09%
2021/02/19	1	33.95	0	0.00	34.05	1	6,639	0.02%
2021/02/18	6	32.97	6	33.23	33.20	0	6,586	0.00%
2021/02/17	3	32.45	0	0.00	32.65	3	6,552	0.05%
2021/02/05	1	32.25	0	0.00	32.45	1	6,541	0.02%
2021/02/04	1	32.40	0	0.00	32.40	1	6,563	0.02%
2021/02/02	1	33.05	0	0.00	32.70	1	6,673	0.01%
2021/02/01	2	32.30	0	0.00	32.55	2	6,707	0.03%
2021/01/29	1	33.35	1	33.90	32.85	0	6,708	0.00%
2021/01/28	0	0.00	1	33.75	33.80	-1	6,700	-0.01%
2021/01/27	1	34.35	6	34.41	34.35	-5	6,710	-0.07%
2021/01/26	15	34.57	13	34.26	33.90	2	6,712	0.03%
2021/01/25	6	34.47	16	34.32	34.80	-10	6,707	-0.15%
2021/01/22	1	35.30	0	0.00	35.50	1	6,675	0.01%
2021/01/21	6	35.41	4	35.48	35.05	2	6,716	0.03%
2021/01/20	10	36.77	11	37.36	36.20	-1	6,682	-0.01%
2021/01/19	226	38.89	216	38.97	37.75	10	6,638	0.15%	大買/大賣/
2021/01/18	527	38.22	519	38.19	36.85	8	6,136	0.13%	大買/大賣/
2021/01/15	152	37.07	151	37.26	36.75	1	5,924	0.02%	大買/大賣/
2021/01/14	13	36.50	1	36.30	36.60	12	5,969	0.20%
2021/01/13	3	36.38	11	36.05	35.75	-8	6,219	-0.13%
2021/01/12	9	36.97	39	36.57	35.25	-30	6,193	-0.48%
2021/01/11	40	36.58	33	36.80	37.00	7	6,106	0.11%
2021/01/08	38	36.50	29	36.43	36.45	9	6,031	0.15%
2021/01/07	68	36.72	60	36.81	37.05	8	5,911	0.14%
2021/01/06	101	35.60	90	35.38	35.10	11	5,766	0.19%	大買/
2021/01/05	379	36.96	370	37.01	36.55	9	5,587	0.16%	大買/大賣/
2021/01/04	113	33.97	121	34.15	34.85	-8	5,114	-0.16%	大買/大賣/
2020/12/31	2	31.68	1	31.80	31.70	1	4,933	0.02%
2020/12/30	65	33.24	55	33.25	32.25	10	4,946	0.20%
2020/12/29	66	31.99	70	32.14	32.15	-4	4,847	-0.08%
2020/12/28	1	30.40	8	30.09	30.30	-7	4,754	-0.15%
2020/12/25	1	30.25	18	30.06	30.05	-17	4,909	-0.35%
2020/12/24	0	0.00	1	30.10	29.85	-1	4,891	-0.02%
2020/12/22	0	0.00	2	29.25	28.75	-2	4,900	-0.04%
2020/12/21	7	28.95	1	29.05	29.05	6	4,883	0.12%
2020/12/18	1	30.05	0	0.00	29.75	1	4,813	0.02%
2020/12/16	0	0.00	2	30.65	30.55	-2	4,855	-0.04%
2020/12/15	4	30.55	0	0.00	30.20	4	4,884	0.08%
2020/12/14	2	30.30	7	30.75	30.70	-5	4,858	-0.10%
2020/12/11	3	30.45	9	30.09	30.00	-6	4,822	-0.12%
2020/12/09	0	0.00	2	31.13	31.30	-2	4,758	-0.04%
2020/12/08	2	30.70	10	30.70	30.80	-8	4,720	-0.17%
2020/12/07	1	31.00	7	31.51	31.05	-6	4,696	-0.13%
2020/12/04	2	31.65	2	31.30	31.15	0	4,639	0.00%
2020/12/03	6	31.24	1	31.50	31.05	5	4,602	0.11%
2020/12/02	1	30.90	4	31.00	30.90	-3	4,563	-0.07%
2020/12/01	1	30.70	3	31.02	31.10	-2	4,547	-0.04%
2020/11/27	2	31.55	2	32.00	31.35	0	4,467	0.00%
2020/11/26	32	31.30	8	31.37	31.30	24	4,328	0.55%
2020/11/25	0	0.00	3	30.30	30.25	-3	4,190	-0.07%
2020/11/24	1	30.30	0	0.00	30.20	1	4,168	0.02%
2020/11/23	1	30.80	10	30.41	30.70	-9	4,144	-0.22%
2020/11/20	1	30.25	3	30.30	30.05	-2	4,103	-0.05%
2020/11/19	3	29.92	0	0.00	29.80	3	4,080	0.07%
2020/11/18	4	30.15	3	30.03	30.15	1	4,067	0.02%
2020/11/17	6	29.00	2	29.30	29.45	4	4,039	0.10%
2020/11/16	3	29.00	1	29.05	29.05	2	4,049	0.05%
2020/11/13	2	29.08	0	0.00	29.15	2	4,043	0.05%
2020/11/12	2	29.50	1	29.10	29.00	1	4,037	0.02%
2020/11/11	2	29.73	2	29.75	29.55	0	4,004	0.00%
2020/11/10	2	29.55	1	30.50	30.10	1	3,955	0.03%
2020/11/09	10	30.02	0	0.00	30.35	10	3,870	0.26%
2020/11/06	2	30.10	5	29.62	29.65	-3	3,825	-0.08%
2020/11/05	9	29.59	0	0.00	29.45	9	3,806	0.24%
2020/11/02	17	30.08	15	30.37	30.15	2	3,710	0.05%
2020/10/30	3	30.87	0	0.00	30.30	3	3,667	0.08%
2020/10/28	38	32.05	38	32.00	31.75	0	3,478	0.00%
2020/10/27	2	32.80	3	33.13	32.80	-1	3,369	-0.03%
2020/10/26	27	31.87	20	32.05	32.60	7	3,212	0.22%
2020/10/23	41	31.84	90	31.52	32.25	-49	2,970	-1.65%
2020/10/22	88	30.66	51	30.30	31.10	37	2,727	1.36%
2020/10/21	279	30.69	282	30.70	29.35	-3	2,551	-0.12%	大買/大賣/
2020/10/15	1	28.25	0	0.00	28.20	1	2,335	0.04%
2020/10/14	4	28.58	1	28.55	28.35	3	2,469	0.12%
2020/10/13	2	28.35	2	28.90	29.00	0	2,536	0.00%
2020/10/12	10	28.48	0	0.00	28.10	10	2,429	0.41%
2020/10/08	2	28.28	0	0.00	28.60	2	2,395	0.08%
2020/10/07	0	0.00	1	28.80	28.60	-1	2,335	-0.04%
2020/10/06	1	28.30	0	0.00	28.55	1	2,289	0.04%
2020/10/05	14	28.40	11	28.40	28.40	3	2,246	0.13%
2020/09/30	69	28.51	71	28.58	29.05	-2	2,102	-0.10%
2020/09/24	1	26.35	0	0.00	26.20	1	1,929	0.05%
2020/09/22	0	0.00	5	28.00	27.55	-5	1,895	-0.26%
2020/09/21	0	0.00	3	28.10	27.95	-3	1,889	-0.16%
2020/09/16	0	0.00	5	26.75	26.65	-5	1,790	-0.28%
2020/09/15	0	0.00	5	26.50	26.65	-5	1,790	-0.28%
2020/09/03	1	26.65	0	0.00	26.45	1	1,853	0.05%
2020/09/01	0	0.00	0	25.90	25.90	0	1,960	0.00%
2020/08/28	0	0.00	1	25.65	25.55	-1	2,000	-0.05%
2020/08/20	0	0.00	4	24.95	24.90	-4	2,002	-0.20%
2020/08/18	10	25.93	0	0.00	25.85	10	1,957	0.51%
2020/08/17	10	25.98	0	0.00	26.00	10	1,962	0.51%
2020/08/13	1	26.05	0	0.00	25.95	1	2,074	0.05%
2020/08/12	3	25.93	0	0.00	26.00	3	2,139	0.14%
2020/08/05	0	0.00	1	26.90	26.75	-1	2,214	-0.05%
2020/08/04	0	0.00	2	26.40	26.30	-2	2,226	-0.09%
2020/07/31	0	0.00	2	25.65	25.65	-2	2,211	-0.09%
2020/07/30	2	25.50	0	0.00	25.55	2	2,210	0.09%
2020/07/28	2	25.78	0	0.00	25.05	2	2,210	0.09%
2020/07/27	1	27.20	0	0.00	27.20	1	2,190	0.05%
2020/07/24	0	0.00	20	28.39	27.50	-20	2,167	-0.92%
2020/07/23	1	28.00	0	0.00	27.95	1	2,116	0.05%
2020/07/22	20	28.15	0	0.00	28.10	20	2,106	0.95%
2020/07/21	1	28.40	1	28.85	28.40	0	2,076	0.00%
2020/07/20	1	28.40	2	28.10	28.80	-1	1,992	-0.05%
2020/07/17	60	27.73	63	27.83	27.40	-3	1,849	-0.16%
2020/07/13	0	0.00	4	25.85	26.05	-4	1,759	-0.23%
2020/07/09	4	25.93	0	0.00	25.95	4	1,811	0.22%
2020/07/07	2	26.70	0	0.00	26.30	2	1,808	0.11%
2020/06/29	0	0.00	2	25.60	25.65	-2	1,847	-0.11%
2020/06/18	0	0.00	1	26.60	26.60	-1	1,912	-0.05%
2020/06/17	4	26.03	3	26.50	26.40	1	1,924	0.05%
2020/06/16	0	0.00	1	26.15	26.20	-1	1,939	-0.05%
2020/06/15	0	0.00	1	25.75	25.40	-1	1,959	-0.05%
2020/06/09	20	28.52	38	27.84	27.95	-18	1,923	-0.94%
2020/06/08	1	26.35	9	26.25	26.25	-8	1,819	-0.44%
2020/06/05	0	0.00	7	26.39	26.35	-7	1,804	-0.39%
2020/06/04	0	0.00	2	25.53	25.65	-2	1,776	-0.11%
2020/06/03	0	0.00	1	24.80	26.00	-1	1,776	-0.06%
2020/05/28	1	24.50	0	0.00	24.15	1	1,726	0.06%
2020/05/27	9	24.40	0	0.00	24.35	9	1,751	0.51%
2020/05/21	2	25.05	0	0.00	25.00	2	1,743	0.11%
2020/05/20	86	24.80	84	25.07	24.25	2	1,704	0.12%
2020/05/18	2	21.73	0	0.00	21.75	2	1,557	0.13%
2020/05/14	1	23.30	0	0.00	23.05	1	1,493	0.07%
2020/05/11	0	0.00	1	24.90	24.75	-1	1,453	-0.07%
2020/05/05	2	25.13	0	0.00	25.05	2	1,438	0.14%
2020/05/04	2	25.10	0	0.00	24.85	2	1,463	0.14%
2020/04/29	13	25.31	0	0.00	25.25	13	1,484	0.88%
2020/04/28	1	24.70	2	25.00	25.20	-1	1,493	-0.07%
2020/04/27	0	0.00	7	24.35	24.95	-7	1,534	-0.46%
2020/04/23	0	0.00	4	24.00	24.10	-4	1,528	-0.26%
2020/04/22	4	23.30	0	0.00	23.90	4	1,534	0.26%
2020/04/21	2	23.80	0	0.00	23.30	2	1,557	0.13%
2020/04/20	0	0.00	38	23.90	24.25	-38	1,594	-2.38%
2020/04/16	8	24.04	10	24.12	24.10	-2	1,611	-0.12%
2020/04/15	30	24.08	1	24.45	24.45	29	1,591	1.82%
2020/04/14	10	22.50	0	0.00	22.75	10	1,542	0.65%
2020/04/10	2	22.80	0	0.00	23.00	2	1,517	0.13%
2020/04/09	2	23.15	0	0.00	23.10	2	1,521	0.13%
2020/04/08	5	22.46	1	23.05	23.15	4	1,499	0.27%
2020/04/07	1	21.60	3	21.78	22.10	-2	1,473	-0.14%
2020/04/06	0	0.00	2	20.80	21.05	-2	1,455	-0.14%
2020/04/01	2	20.80	0	0.00	20.65	2	1,438	0.14%
2020/03/30	1	20.30	1	20.50	20.50	0	1,425	0.00%
2020/03/27	0	0.00	2	20.80	20.80	-2	1,448	-0.14%
2020/03/26	1	20.70	2	20.40	20.40	-1	1,456	-0.07%
2020/03/23	1	19.10	1	19.00	19.00	0	1,412	0.00%
2020/03/17	1	22.15	1	22.20	21.95	0	1,356	0.00%
2020/03/13	2	24.00	6	24.00	24.75	-4	1,314	-0.30%
2020/03/12	4	26.66	2	26.30	26.40	2	1,268	0.16%
2020/03/10	2	27.70	2	27.98	28.25	0	1,239	0.00%
2020/03/09	4	28.44	1	28.10	28.10	3	1,227	0.24%
2020/03/06	2	29.05	0	0.00	29.10	2	1,196	0.17%
2020/03/05	0	0.00	1	29.75	29.45	-1	1,210	-0.08%
2020/03/02	1	28.85	0	0.00	28.95	1	1,214	0.08%
2020/02/27	2	30.08	0	0.00	29.95	2	1,179	0.17%
2020/02/24	1	30.60	0	0.00	30.70	1	1,169	0.09%
2020/02/19	0	0.00	1	31.30	31.35	-1	1,237	-0.08%
2020/02/17	0	0.00	1	31.35	31.15	-1	1,410	-0.07%
2020/02/14	1	31.15	0	0.00	31.15	1	1,413	0.07%
2020/02/13	0	0.00	1	31.35	30.80	-1	1,414	-0.07%
2020/02/12	1	30.40	1	30.45	30.50	0	1,416	0.00%
2020/02/10	1	29.30	1	29.70	29.70	0	1,435	0.00%
2020/02/07	2	30.05	0	0.00	30.10	2	1,427	0.14%
2020/02/06	15	30.27	16	30.30	30.60	-1	1,441	-0.07%
2020/02/05	2	30.23	3	30.60	29.95	-1	1,448	-0.07%
2020/02/03	2	28.30	1	28.85	28.95	1	1,442	0.07%
2020/01/31	1	30.15	0	0.00	30.50	1	1,401	0.07%
2020/01/30	3	30.70	0	0.00	30.25	3	1,383	0.22%
2020/01/15	1	34.45	2	33.53	33.55	-1	1,318	-0.08%
2020/01/14	0	0.00	4	33.95	34.00	-4	1,298	-0.31%
2020/01/13	1	33.10	3	33.05	33.25	-2	1,245	-0.16%
2020/01/07	1	32.40	0	0.00	32.30	1	1,267	0.08%
2020/01/06	4	31.93	1	32.25	32.25	3	1,266	0.24%
2020/01/03	2	32.08	2	32.25	32.05	0	1,261	0.00%
2020/01/02	0	0.00	2	32.10	32.20	-2	1,269	-0.16%
2019/12/30	1	31.45	0	0.00	31.40	1	1,266	0.08%
2019/12/27	0	0.00	1	31.80	31.60	-1	1,254	-0.08%
2019/12/26	0	0.00	10	31.80	31.75	-10	1,249	-0.80%
2019/12/24	0	0.00	20	32.21	32.10	-20	1,261	-1.59%
2019/12/23	10	31.85	0	0.00	31.85	10	1,231	0.81%
2019/12/20	10	31.43	0	0.00	31.10	10	1,205	0.83%
2019/12/17	10	30.60	0	0.00	30.65	10	1,205	0.83%
2019/12/16	0	0.00	1	30.75	30.70	-1	1,187	-0.08%
2019/12/13	13	30.68	0	0.00	30.50	13	1,184	1.10%
2019/12/12	1	30.50	0	0.00	30.60	1	1,175	0.09%
2019/12/10	0	0.00	4	30.75	30.65	-4	1,190	-0.34%
2019/12/09	2	31.15	0	0.00	31.00	2	1,200	0.17%
2019/12/06	2	30.95	0	0.00	31.05	2	1,203	0.17%
2019/12/05	10	31.00	2	31.15	31.00	8	1,205	0.66%
2019/12/03	12	30.78	0	0.00	31.25	12	1,216	0.99%
2019/12/02	0	0.00	16	30.63	30.60	-16	1,215	-1.32%
2019/11/21	0	0.00	5	31.60	31.60	-5	1,179	-0.42%
2019/11/20	5	32.20	0	0.00	32.15	5	1,172	0.43%
2019/11/19	2	32.35	24	32.91	33.00	-22	1,152	-1.91%
2019/11/18	1	32.60	0	0.00	32.55	1	1,127	0.09%
2019/11/15	34	32.98	20	33.14	32.05	14	1,105	1.27%
2019/11/14	13	31.50	16	31.85	32.15	-3	1,019	-0.29%
2019/11/13	1	30.90	1	30.75	30.85	0	928	0.00%
2019/11/11	10	30.25	0	0.00	30.15	10	932	1.07%
2019/11/07	1	30.35	0	0.00	30.40	1	888	0.11%
2019/11/04	0	0.00	1	30.45	30.70	-1	857	-0.12%
2019/11/01	2	30.20	0	0.00	30.30	2	848	0.24%
2019/10/31	1	31.10	0	0.00	30.85	1	838	0.12%
2019/10/30	0	0.00	2	31.45	31.45	-2	829	-0.24%
2019/10/29	3	31.75	0	0.00	31.40	3	826	0.36%
2019/10/23	0	0.00	1	31.75	31.85	-1	845	-0.12%
2019/10/22	10	31.20	0	0.00	31.70	10	834	1.20%
2019/10/18	1	30.55	2	30.88	30.80	-1	810	-0.12%
2019/10/16	0	0.00	1	30.50	30.70	-1	758	-0.13%
2019/10/09	1	30.00	0	0.00	30.00	1	713	0.14%
2019/10/08	1	30.05	0	0.00	30.35	1	707	0.14%
2019/10/07	1	30.55	0	0.00	30.40	1	684	0.15%
2019/10/03	1	30.75	1	31.00	30.95	0	674	0.00%
2019/09/27	1	32.15	0	0.00	31.65	1	659	0.15%
2019/09/24	1	33.60	1	34.30	33.70	0	642	0.00%
2019/09/23	0	0.00	1	33.60	33.70	-1	614	-0.16%
2019/08/29	0	0.00	1	31.35	31.30	-1	591	-0.17%
2019/08/26	1	31.05	0	0.00	31.00	1	596	0.17%
2019/08/22	0	0.00	1	32.15	32.10	-1	599	-0.17%
2019/08/19	0	0.00	2	30.55	30.60	-2	597	-0.33%
2019/08/15	2	29.70	1	29.95	29.90	1	598	0.17%
2019/08/12	1	31.15	0	0.00	31.05	1	609	0.16%
2019/08/08	1	31.40	1	31.60	31.60	0	626	0.00%
2019/08/07	1	31.05	0	0.00	31.00	1	662	0.15%
2019/08/02	1	32.40	0	0.00	32.00	1	686	0.15%
2019/07/29	2	33.75	0	0.00	33.75	2	684	0.29%
2019/07/02	1	34.85	0	0.00	35.25	1	779	0.13%
2019/06/27	0	0.00	0.5	34.65	34.65	-0.5	803	-0.06%
2019/06/19	0	0.00	8	35.31	35.95	-8	912	-0.88%
2019/06/13	7	34.30	0	0.00	33.90	7	914	0.77%
2019/06/12	0	0.00	1	33.70	34.40	-1	920	-0.11%
2019/06/06	0	0.00	1	31.80	31.65	-1	893	-0.11%
2019/06/03	0	0.00	3	31.95	32.10	-3	910	-0.33%
2019/05/31	0	0.00	2	32.35	32.20	-2	916	-0.22%
2019/05/24	4	31.43	0	0.00	31.50	4	995	0.40%
2019/05/23	1	31.40	0	0.00	31.40	1	1,010	0.10%
2019/05/17	3	33.00	1	32.50	32.45	2	1,070	0.19%
2019/05/15	3	35.05	0	0.00	34.45	3	1,118	0.27%
2019/05/14	1	35.50	0	0.00	35.80	1	1,265	0.08%
2019/05/10	1	37.05	0	0.00	37.40	1	1,417	0.07%
2019/05/09	1	38.25	0	0.00	38.10	1	1,421	0.07%
2019/04/17	0	0.00	2	39.70	39.75	-2	1,413	-0.14%
2019/04/15	0	0.00	30	39.20	39.10	-30	1,402	-2.14%
2019/04/11	0	0.00	1	39.20	39.40	-1	1,397	-0.07%
2019/04/02	1	38.40	0	0.00	38.35	1	1,342	0.07%
2019/03/27	0	0.00	2	38.30	38.35	-2	1,307	-0.15%
2019/03/26	2	38.75	0	0.00	38.80	2	1,301	0.15%
2019/03/22	7	39.56	0	0.00	39.45	7	1,288	0.54%
2019/03/21	0	0.00	1	40.95	41.45	-1	1,213	-0.08%
2019/03/20	5	41.10	0	0.00	40.90	5	1,206	0.41%
2019/03/19	5	41.10	0	0.00	40.75	5	1,207	0.41%
2019/03/15	2	40.40	2	40.75	40.25	0	1,189	0.00%
2019/03/12	5	41.10	0	0.00	40.70	5	1,189	0.42%
2019/03/08	1	40.55	0	0.00	41.35	1	1,204	0.08%
2019/02/26	5	41.40	0	0.00	41.30	5	1,228	0.41%
2019/02/25	11	40.87	4	41.08	41.15	7	1,211	0.58%
2019/02/22	0	0.00	1	42.85	42.85	-1	1,172	-0.09%
2019/02/21	1	42.15	1	42.20	42.45	0	1,162	0.00%
2019/02/20	0	0.00	2	42.55	42.75	-2	1,169	-0.17%
2019/02/15	3	42.53	0	0.00	42.65	3	1,156	0.26%
2019/02/14	1	42.35	2	43.48	43.60	-1	1,136	-0.09%
2019/02/13	19	41.76	20	42.30	43.20	-1	1,068	-0.09%
2019/02/12	0	0.00	6	39.88	41.00	-6	886	-0.68%
2019/02/11	0	0.00	3	37.50	37.30	-3	718	-0.42%
2019/01/30	1	37.05	5	37.17	37.30	-4	716	-0.56%
2019/01/29	2	37.63	0	0.00	37.35	2	700	0.29%
2019/01/28	4	38.18	4	38.15	38.10	0	693	0.00%
2019/01/25	1	38.45	0	0.00	38.55	1	689	0.14%
2019/01/24	1	38.75	0	0.00	38.60	1	684	0.15%
2019/01/23	1	38.00	0	0.00	38.50	1	674	0.15%
2019/01/22	3	38.47	0	0.00	38.30	3	672	0.45%
2019/01/21	3	38.38	0	0.00	38.40	3	667	0.45%
2019/01/16	3	37.50	3	37.35	37.30	0	675	0.00%
2019/01/10	1	37.70	1	37.70	37.70	0	699	0.00%
2019/01/09	1	37.50	0	0.00	37.40	1	701	0.14%
2019/01/07	1	37.10	0	0.00	37.10	1	708	0.14%
2019/01/02	0	0.00	1	36.25	36.15	-1	773	-0.13%
2018/12/28	1	35.90	0	0.00	36.05	1	782	0.13%
2018/12/27	0	0.00	2	36.50	36.15	-2	813	-0.25%
2018/12/22	2	36.20	0	0.00	36.20	2	848	0.24%
2018/12/21	0	0.00	4	36.60	36.50	-4	862	-0.46%
2018/12/20	2	36.00	0	0.00	35.85	2	866	0.23%
2018/12/18	2	36.45	5	36.39	36.40	-3	875	-0.34%
2018/12/14	1	36.95	1	37.35	36.95	0	898	0.00%
2018/12/13	1	36.85	0	0.00	37.35	1	927	0.11%
2018/12/11	0	0.00	2	37.00	36.95	-2	1,027	-0.19%
2018/12/10	1	36.50	0	0.00	36.60	1	1,046	0.10%
2018/12/06	1	37.25	0	0.00	36.60	1	1,061	0.09%
2018/12/05	1	37.90	0	0.00	37.75	1	1,064	0.09%
2018/12/04	0	0.00	2	39.10	38.65	-2	1,070	-0.19%
2018/12/03	2	38.60	0	0.00	38.60	2	1,077	0.19%
2018/11/29	0	0.00	2	39.13	39.15	-2	1,088	-0.18%
2018/11/28	1	38.60	0	0.00	39.00	1	1,097	0.09%
2018/11/23	0	0.00	2	37.60	37.40	-2	1,110	-0.18%
2018/11/21	3	38.25	0	0.00	38.25	3	1,110	0.27%
2018/11/16	0	0.00	2	37.28	37.90	-2	1,147	-0.17%
2018/11/14	0	0.00	23	35.72	35.50	-23	1,124	-2.05%
2018/11/13	0	0.00	3	35.70	36.25	-3	1,132	-0.26%
2018/11/09	3	36.00	0	0.00	36.05	3	1,155	0.26%
2018/11/08	0	0.00	1	36.45	36.30	-1	1,185	-0.08%
2018/11/01	0	0.00	4	35.00	35.05	-4	1,246	-0.32%
2018/10/11	2	33.08	1	32.65	32.70	1	1,504	0.07%
2018/10/08	1	36.35	0	0.00	36.30	1	1,520	0.07%
2018/10/03	1	37.25	0	0.00	37.30	1	1,508	0.07%
2018/09/28	2	37.83	18	37.81	37.65	-16	1,631	-0.98%
2018/09/27	6	38.26	4	38.25	38.10	2	1,641	0.12%
2018/09/26	5	38.60	0	0.00	38.55	5	1,635	0.31%
2018/09/25	9	39.07	96	38.96	38.40	-87	1,645	-5.29%
2018/09/21	100.6	38.70	0	0.00	38.65	100.6	1,634	6.16%
2018/09/20	24	39.08	0	0.00	38.75	24	1,624	1.48%
2018/09/18	5	39.84	7	39.95	39.85	-2	1,589	-0.13%
2018/09/17	2	38.95	22	38.98	39.10	-20	1,524	-1.31%
2018/09/14	12	38.31	6	38.48	38.10	6	1,488	0.40%
2018/09/13	4	37.89	0	0.00	37.70	4	1,539	0.26%
2018/09/07	2	37.55	0	0.00	37.85	2	1,585	0.13%
2018/09/06	6	38.03	10	38.30	37.80	-4	1,603	-0.25%
2018/09/05	0	0.00	27	38.96	38.70	-27	1,618	-1.67%
2018/08/28	7	37.85	6	37.75	38.00	1	1,856	0.05%
2018/08/27	6	37.75	2	37.70	37.90	4	1,872	0.21%
2018/08/24	9	37.04	8	37.35	37.65	1	1,872	0.05%
2018/08/23	12	37.01	4	37.05	37.35	8	1,884	0.42%
2018/08/21	0	0.00	1	35.75	35.85	-1	1,883	-0.05%
2018/08/20	4	36.30	6	36.25	36.05	-2	1,970	-0.10%
2018/08/16	2	36.40	0	0.00	36.40	2	1,967	0.10%
2018/08/14	1	35.90	0	0.00	36.35	1	1,941	0.05%
2018/08/13	0	0.00	7	35.94	35.90	-7	1,944	-0.36%
2018/08/09	0	0.00	1	37.65	37.65	-1	1,926	-0.05%
2018/08/06	0	0.00	1	37.55	37.95	-1	1,997	-0.05%
2018/08/03	0	0.00	1	37.45	37.20	-1	2,054	-0.05%
2018/08/02	0	0.00	1	37.20	37.10	-1	2,105	-0.05%
2018/08/01	2	37.90	1	38.10	37.85	1	2,166	0.05%
2018/07/30	1	39.50	1	39.95	39.90	0	2,255	0.00%
2018/07/25	5	39.30	0	0.00	39.30	5	2,629	0.19%
2018/07/23	0	0.00	5	39.07	38.55	-5	2,642	-0.19%
2018/07/20	1	38.75	0	0.00	38.75	1	2,629	0.04%
2018/07/19	0	0.00	1	38.50	38.25	-1	2,616	-0.04%
2018/07/17	0	0.00	2	38.65	38.00	-2	2,593	-0.08%
2018/07/16	0	0.00	3	38.48	38.35	-3	2,576	-0.12%
2018/07/13	0	0.00	1	35.95	35.95	-1	2,536	-0.04%
2018/07/11	0	0.00	3	35.95	35.80	-3	2,554	-0.12%
2018/07/09	2	35.15	2	36.78	36.75	0	2,543	0.00%
2018/07/06	5	35.50	0	0.00	35.50	5	2,501	0.20%
2018/07/04	0	0.00	10	38.30	38.35	-10	2,451	-0.41%
2018/07/03	3	38.38	0	0.00	38.15	3	2,455	0.12%
2018/06/28	1	38.25	2	38.30	38.20	-1	2,448	-0.04%
2018/06/27	1	38.80	4	38.63	38.55	-3	2,444	-0.12%
2018/06/26	0	0.00	2	38.50	38.55	-2	2,465	-0.08%
2018/06/25	0	0.00	1	39.00	38.80	-1	2,459	-0.04%
2018/06/22	16	38.76	2	39.10	39.10	14	2,450	0.57%
2018/06/21	2	39.35	0	0.00	39.25	2	2,383	0.08%
2018/06/14	2	39.85	0	0.00	39.90	2	2,308	0.09%
2018/06/13	0	0.00	4	40.05	40.15	-4	2,276	-0.18%
2018/06/12	5	40.17	10	40.23	40.15	-5	2,259	-0.22%
2018/06/11	35	40.39	35	40.55	40.45	0	2,225	0.00%
2018/06/08	44	41.56	40	41.25	41.30	4	2,175	0.18%
2018/06/07	27	42.31	16	42.15	42.15	11	2,129	0.52%
2018/06/06	3	42.20	4	42.13	43.00	-1	2,070	-0.05%
2018/05/31	1	39.95	0	0.00	39.70	1	1,960	0.05%
2018/05/30	1	40.00	0	0.00	39.90	1	1,931	0.05%
2018/05/29	6	40.39	0	0.00	40.65	6	1,922	0.31%
2018/05/28	2	40.45	4	41.96	40.95	-2	1,931	-0.10%
2018/05/25	5	39.35	10	39.55	39.50	-5	1,842	-0.27%
2018/05/22	2	39.55	0	0.00	39.50	2	1,842	0.11%
2018/05/18	0	0.00	3	39.43	39.20	-3	1,832	-0.16%
2018/05/17	0	0.00	1	39.55	39.50	-1	1,840	-0.05%
2018/05/16	13	39.21	0	0.00	39.15	13	1,836	0.71%
2018/05/15	6	39.75	5	39.79	39.75	1	1,828	0.05%
2018/05/14	5	40.20	1	40.30	40.35	4	1,840	0.22%
2018/05/11	9	40.10	2	39.55	40.70	7	1,800	0.39%
2018/05/10	1	38.85	2	39.28	38.85	-1	1,731	-0.06%
2018/05/09	1	39.25	1	39.50	38.85	0	1,670	0.00%
2018/05/08	4	38.73	0	0.00	39.25	4	1,612	0.25%
2018/05/07	3	38.85	1	38.70	38.70	2	1,546	0.13%
2018/05/04	1	40.05	1	39.25	39.30	0	1,490	0.00%
2018/05/03	4	40.13	2	40.30	40.00	2	1,432	0.14%
2018/05/02	17	39.57	11	40.03	42.00	6	1,352	0.44%
2018/04/27	6	44.20	4	43.03	43.50	2	1,078	0.19%
2018/04/26	2	45.93	0	0.00	45.60	2	1,061	0.19%
2018/04/25	1	45.70	0	0.00	45.65	1	1,073	0.09%
2018/04/24	1	47.00	0	0.00	46.10	1	1,094	0.09%
2018/04/20	0	0.00	2	47.90	48.00	-2	1,135	-0.18%
2018/04/19	3	47.98	0	0.00	48.00	3	1,154	0.26%
2018/04/18	2	48.18	0	0.00	48.35	2	1,155	0.17%
2018/04/17	4	48.68	0	0.00	49.00	4	1,143	0.35%
2018/04/13	2	50.90	0	0.00	51.00	2	1,166	0.17%
2018/03/30	1	51.80	0	0.00	51.50	1	1,197	0.08%
2018/03/29	1	51.00	0	0.00	52.20	1	1,194	0.08%
2018/03/23	0	0.00	5	52.70	53.10	-5	1,201	-0.42%
2018/03/15	2	54.20	0	0.00	54.10	2	1,233	0.16%
2018/03/12	2	53.90	0	0.00	54.20	2	1,283	0.16%
2018/03/09	1	54.70	0	0.00	54.40	1	1,291	0.08%
2018/03/06	0	0.00	10	55.90	56.00	-10	1,299	-0.77%
2018/03/05	1	55.70	0	0.00	55.70	1	1,330	0.08%
2018/03/01	0	0.00	1	56.10	56.40	-1	1,400	-0.07%
2018/02/27	2	54.80	0	0.00	55.00	2	1,389	0.14%
2018/02/21	2	54.20	0	0.00	54.30	2	1,400	0.14%
2018/02/08	0	0.00	1	53.50	53.50	-1	1,474	-0.07%
2018/02/06	3	51.90	1	51.70	51.20	2	1,475	0.14%
2018/02/05	2	53.80	0	0.00	53.80	2	1,448	0.14%
2018/01/30	1	54.20	0	0.00	54.20	1	1,483	0.07%
2018/01/26	0	0.00	1	55.30	54.80	-1	1,520	-0.07%
2018/01/25	1	55.20	0	0.00	54.40	1	1,574	0.06%
2018/01/24	2	55.00	1	54.90	55.00	1	1,581	0.06%
2018/01/23	10	55.10	0	0.00	54.80	10	1,586	0.63%
2018/01/22	1	54.80	0	0.00	54.40	1	1,562	0.06%
2018/01/19	2	54.30	0	0.00	54.40	2	1,590	0.13%
2018/01/17	6	54.57	0	0.00	54.50	6	1,629	0.37%
2018/01/16	1	55.20	0	0.00	55.20	1	1,632	0.06%
2018/01/15	2	54.80	1	55.60	55.10	1	1,631	0.06%
2018/01/12	3	56.03	0	0.00	56.10	3	1,624	0.18%
2018/01/11	1	55.90	0	0.00	55.70	1	1,652	0.06%
2018/01/10	2	55.50	0	0.00	55.30	2	1,668	0.12%
2018/01/09	3	55.13	0	0.00	55.40	3	1,668	0.18%
2018/01/05	1	58.20	0	0.00	58.10	1	1,721	0.06%