敬鵬 (2355)-元大-員林券商分點個股進出

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
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股
524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－元大-員林券商分點個股進出

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

元大-員林券商分點個股進出
元大-員林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
2024/05/14	7	43.24	5	43.10	43.00	2	6,537	0.03%
2024/05/13	0	0.00	1	41.10	41.30	-1	6,388	-0.02%
2024/05/10	1	40.50	0	0.00	40.80	1	6,462	0.02%
2024/05/08	0	0.00	6	41.41	41.65	-6	6,566	-0.09%
2024/05/03	1	40.90	2	41.53	40.95	-1	6,797	-0.01%
2024/05/02	0	0.00	1	41.00	40.95	-1	6,811	-0.01%
2024/04/30	2	42.00	2	41.90	41.30	0	6,815	0.00%
2024/04/26	0	0.00	5	40.60	40.25	-5	6,837	-0.07%
2024/04/24	1	40.80	1	41.20	41.10	0	6,902	0.00%
2024/04/23	0	0.00	0.3	40.30	40.25	-0.3	6,951	0.00%
2024/04/22	1.1	40.67	1	41.35	39.50	0.1	6,992	0.00%
2024/04/19	3	41.00	0	0.00	41.05	3	6,989	0.04%
2024/04/18	1	41.50	0	0.00	41.75	1	6,988	0.01%
2024/04/16	2	41.25	8	41.09	41.25	-6	7,030	-0.09%
2024/04/15	0	43.70	74	43.10	42.65	-74	6,996	-1.06%
2024/04/12	6	43.95	2.1	43.86	44.10	3.9	6,961	0.06%
2024/04/11	5.2	44.18	1.7	43.79	43.60	3.5	6,959	0.05%
2024/04/10	1	47.55	1	47.60	46.80	0	6,852	0.00%
2024/04/09	0	0.00	4	47.75	47.65	-4	6,889	-0.06%
2024/04/08	4	47.50	1	48.45	47.45	3	6,901	0.04%
2024/04/03	0	0.00	2	48.10	47.70	-2	6,914	-0.03%
2024/04/01	0	0.00	13	47.27	47.55	-13	6,970	-0.19%
2024/03/29	4	46.05	0	0.00	46.10	4	6,988	0.06%
2024/03/28	9	46.58	1	46.65	46.45	8	7,042	0.11%
2024/03/27	4	46.30	0.7	46.51	46.45	3.3	7,265	0.05%
2024/03/26	5	46.42	6	46.58	46.85	-1	7,320	-0.01%
2024/03/25	5	47.61	3	48.10	47.35	2	7,341	0.03%
2024/03/22	7	47.26	0	0.00	47.30	7	7,469	0.09%
2024/03/21	5	47.06	2	47.00	47.20	3	7,598	0.04%
2024/03/20	15	47.61	1.4	47.31	47.15	13.6	7,699	0.18%
2024/03/19	9.1	47.14	15	47.40	47.70	-5.9	7,774	-0.08%
2024/03/18	6	46.17	4	46.28	46.50	2	7,825	0.03%
2024/03/15	12	45.34	19	45.72	45.50	-7	7,922	-0.09%
2024/03/14	8	45.74	9.4	45.78	45.65	-1.4	8,084	-0.02%
2024/03/13	5	46.23	15	46.14	45.45	-10	8,346	-0.12%
2024/03/12	12.1	47.18	15.4	47.44	46.80	-3.3	8,887	-0.04%
2024/03/11	1.3	46.51	0.8	46.40	46.90	0.5	9,852	0.01%
2024/03/08	5	47.08	4.4	46.84	46.25	0.6	10,342	0.01%
2024/03/07	13	49.15	1	49.30	46.90	12	11,429	0.10%
2024/03/06	26	47.99	3	48.05	48.35	23	11,790	0.20%
2024/03/05	6	49.15	3	48.25	48.20	3	11,802	0.03%
2024/03/04	6.4	50.54	9	51.27	50.20	-2.6	11,705	-0.02%
2024/03/01	11.4	51.18	3	51.30	51.00	8.4	11,795	0.07%
2024/02/29	4	52.20	9	52.56	52.30	-5	11,842	-0.04%
2024/02/27	7	52.07	9.2	52.80	51.60	-2.2	11,936	-0.02%
2024/02/26	7	52.10	16	52.70	52.30	-9	11,994	-0.08%
2024/02/23	6	51.23	13	51.00	50.50	-7	12,209	-0.06%
2024/02/22	7	51.24	11	50.89	51.70	-4	12,938	-0.03%
2024/02/21	10.6	51.45	9	51.42	50.80	1.6	13,896	0.01%
2024/02/20	13	51.00	8.1	51.27	51.10	5	14,376	0.03%
2024/02/19	56	52.31	49	52.89	52.00	7	14,854	0.05%
2024/02/16	19	50.02	16.1	49.57	51.40	2.9	14,325	0.02%
2024/02/15	8.8	46.72	33	46.42	46.80	-24.2	14,148	-0.17%
2024/02/05	7	44.79	0	0.00	45.20	7	14,059	0.05%
2024/02/02	8.1	45.37	4	45.70	45.50	4.1	14,031	0.03%
2024/02/01	5	45.11	0	0.00	45.00	5	13,974	0.04%
2024/01/31	3	45.08	2	45.08	44.75	1	13,959	0.01%
2024/01/30	0	0.00	8	45.34	45.50	-8	13,979	-0.06%
2024/01/29	11	44.78	19	44.29	44.60	-8	13,899	-0.06%
2024/01/26	19	43.83	2	43.78	43.75	17	13,771	0.12%
2024/01/25	3	44.03	3	43.25	43.25	0	13,765	0.00%
2024/01/24	4	44.35	0	0.00	44.00	4	13,743	0.03%
2024/01/23	5	44.42	6	44.53	44.35	-1	13,745	-0.01%
2024/01/22	29	43.61	3	43.72	43.70	26	13,685	0.19%
2024/01/19	5	43.11	0	0.00	43.10	5	13,681	0.04%
2024/01/18	3	42.72	2	42.75	42.95	1	13,714	0.01%
2024/01/17	2	44.28	6	43.63	43.35	-4	13,713	-0.03%
2024/01/16	1	44.25	3	43.95	44.70	-2	13,685	-0.01%
2024/01/15	1	44.60	1	44.55	44.40	0	13,656	0.00%
2024/01/12	4	44.35	0	0.00	44.20	4	13,669	0.03%
2024/01/10	1	45.30	0	0.00	45.30	1	13,737	0.01%
2024/01/08	3	47.03	16	46.58	46.40	-13	13,847	-0.09%
2024/01/05	1	47.05	0	0.00	46.90	1	13,924	0.01%
2024/01/04	7	48.33	2	47.80	47.65	5	13,902	0.04%
2024/01/03	2	48.68	1	48.90	48.70	1	13,911	0.01%
2024/01/02	7	50.03	1	49.80	49.80	6	13,883	0.04%
2023/12/29	2	50.20	8	50.40	50.30	-6	13,958	-0.04%
2023/12/28	2	50.03	0	0.00	49.60	2	13,946	0.01%
2023/12/27	2	50.20	8	50.28	50.40	-6	14,070	-0.04%
2023/12/26	14	49.52	0	0.00	49.85	14	14,362	0.10%
2023/12/25	2	49.10	1	49.00	49.05	1	14,370	0.01%
2023/12/22	6	49.76	5	50.00	49.70	1	14,455	0.01%
2023/12/21	1	49.05	2	49.90	49.60	-1	14,389	-0.01%
2023/12/20	3	49.28	6	49.43	49.10	-3	14,551	-0.02%
2023/12/19	3	49.65	13	48.81	49.55	-10	14,524	-0.07%
2023/12/18	9	50.55	76	49.96	49.50	-67	14,412	-0.46%
2023/12/15	7	51.81	11	51.79	51.10	-4	14,355	-0.03%
2023/12/14	18	52.64	10.1	52.81	52.30	8	14,397	0.06%
2023/12/13	43.5	53.13	14.1	53.59	53.00	29.5	14,460	0.20%
2023/12/12	8	52.79	1	53.50	53.00	7	14,353	0.05%
2023/12/11	12	53.61	9	53.26	53.20	3	14,348	0.02%
2023/12/08	34.9	54.33	11	54.32	54.10	23.9	14,584	0.16%
2023/12/07	30.1	55.06	95	54.78	54.10	-65	14,450	-0.45%
2023/12/06	126.8	55.65	62	55.84	55.10	64.8	13,994	0.46%	大買/
2023/12/05	28.8	52.79	37	52.58	53.20	-8.2	12,995	-0.06%
2023/12/04	85.7	53.36	60	53.13	54.60	25.7	12,527	0.21%
2023/12/01	61	50.00	48	50.27	51.20	13	11,455	0.11%
2023/11/30	12.2	49.46	8	49.19	48.90	4.2	11,019	0.04%
2023/11/29	6.1	49.18	10	49.05	48.85	-3.9	10,944	-0.04%
2023/11/28	23	48.82	25	49.31	49.55	-2	10,975	-0.02%
2023/11/27	11.3	49.07	13	49.37	48.05	-1.7	11,017	-0.02%
2023/11/24	23.2	50.17	9	49.74	49.80	14.2	11,266	0.13%
2023/11/22	7.5	50.57	10.3	50.49	50.90	-2.8	11,012	-0.03%
2023/11/21	61.3	52.18	50	51.67	51.00	11.3	10,722	0.11%
2023/11/20	99	49.15	113	49.36	51.30	-14	10,020	-0.14%	大賣/
2023/11/17	31	45.41	45.6	45.88	46.65	-14.6	9,205	-0.16%
2023/11/16	26	42.37	33.3	42.71	42.45	-7.3	8,739	-0.08%
2023/11/15	18	38.81	14	38.96	39.00	4	8,096	0.05%
2023/11/14	2	38.60	2	38.65	39.00	0	8,106	0.00%
2023/11/10	2	36.63	0	0.00	36.45	2	8,103	0.02%
2023/10/27	5	35.85	0	0.00	35.85	5	8,241	0.06%
2023/10/25	3	36.32	1	36.15	36.05	2	8,220	0.02%
2023/10/19	1	35.20	0.7	35.35	35.20	0.3	8,277	0.00%
2023/10/18	1.2	36.79	3	36.30	35.75	-1.9	8,250	-0.02%
2023/10/16	1	38.35	2	37.80	38.00	-1	8,081	-0.01%
2023/10/13	2.7	39.83	2	39.70	38.65	0.7	8,077	0.01%
2023/10/12	2	40.00	0	0.00	39.80	2	8,106	0.02%
2023/10/11	0	0.00	1	40.90	39.70	-1	8,162	-0.01%
2023/10/06	2	40.43	1	40.45	40.20	1	8,090	0.01%
2023/10/05	7.8	40.98	6.3	40.65	40.35	1.5	8,033	0.02%
2023/10/04	13.1	40.60	1	40.55	40.60	12.1	7,932	0.15%
2023/10/03	8.2	41.20	5	41.60	41.25	3.2	7,881	0.04%
2023/10/02	10	41.90	10.2	42.36	42.50	-0.2	7,728	0.00%
2023/09/28	2.2	39.30	7	39.45	39.25	-4.8	7,412	-0.06%
2023/09/27	7.2	39.00	7	39.06	39.25	0.2	7,357	0.00%
2023/09/26	8.5	40.35	10	40.51	39.95	-1.5	7,193	-0.02%
2023/09/25	8	40.03	40	39.95	40.40	-32	7,002	-0.46%
2023/09/22	1	38.95	1	39.35	38.90	0	6,750	0.00%
2023/09/21	9	38.83	7	39.10	38.80	2	6,693	0.03%
2023/09/20	8.2	39.50	2	39.40	38.75	6.2	6,610	0.09%
2023/09/19	17.5	39.64	11.1	39.46	38.95	6.4	6,505	0.10%
2023/09/18	5.3	39.48	9.7	39.82	39.50	-4.4	6,313	-0.07%
2023/09/15	1	38.75	0	0.00	38.70	1	6,107	0.02%
2023/09/14	8.1	38.69	3	39.10	39.00	5.1	6,023	0.08%
2023/09/13	20.3	38.87	23	39.73	38.10	-2.8	5,870	-0.05%
2023/09/12	4	38.45	1	38.40	38.45	3	5,420	0.06%
2023/09/11	1	37.10	1	37.75	37.65	0	5,251	0.00%
2023/09/08	1	39.25	2	39.23	39.10	-1	5,073	-0.02%
2023/09/07	5	39.12	3	39.25	39.15	2	5,003	0.04%
2023/09/06	5	39.31	5	39.60	39.65	0	4,912	0.00%
2023/09/05	1	38.25	4	38.86	38.75	-3	4,783	-0.06%
2023/09/04	0	0.00	4	38.06	38.20	-4	4,690	-0.09%
2023/09/01	19	38.79	7	38.22	37.90	12	4,600	0.26%
2023/08/31	22	39.51	4	39.46	39.30	18	4,441	0.41%
2023/08/30	37	39.07	32	39.33	39.25	5	4,190	0.12%
2023/08/29	0	0.00	6	37.08	37.40	-6	3,748	-0.16%
2023/08/28	11	37.45	33	37.18	37.10	-22	3,635	-0.61%
2023/08/25	6	37.82	5	37.71	37.95	1	3,477	0.03%
2023/08/24	10	37.29	14	37.42	36.60	-4	3,256	-0.12%
2023/08/23	12	37.00	7	37.30	37.35	5	3,061	0.16%
2023/08/22	20	36.08	7.1	36.03	36.25	12.9	2,767	0.47%
2023/08/21	3	34.58	1	35.05	35.00	2	2,605	0.08%
2023/08/18	18.1	35.51	2	34.75	34.70	16.1	2,518	0.64%
2023/08/17	1	36.65	5	35.30	35.70	-4	2,361	-0.17%
2023/08/16	0	0.00	2	33.60	34.40	-2	2,184	-0.09%
2023/08/15	2	34.65	0	0.00	34.30	2	2,097	0.10%
2023/08/14	2	34.50	1	33.90	34.30	1	2,005	0.05%
2023/08/11	8	34.26	3	33.67	34.50	5	1,924	0.26%
2023/08/09	0	0.00	0.3	33.70	33.60	-0.3	1,758	-0.02%
2023/08/08	0.3	33.55	0	0.00	33.70	0.3	1,743	0.02%
2023/08/07	2	33.95	0	0.00	33.95	2	1,747	0.11%
2023/07/27	0	0.00	1	35.55	35.30	-1	1,559	-0.06%
2023/07/26	2	35.40	3	34.70	34.50	-1	1,491	-0.07%
2023/07/25	2	35.25	0.2	35.35	35.20	1.8	1,410	0.13%
2023/07/24	1.2	34.77	0	0.00	34.90	1.2	1,350	0.09%
2023/07/20	0	0.00	1	35.70	35.20	-1	1,301	-0.08%
2023/07/18	0	0.00	1	36.15	36.20	-1	1,251	-0.08%
2023/07/17	1	36.70	1	35.70	36.35	0	1,185	0.00%
2023/07/14	5	35.21	4	35.04	35.00	1	1,040	0.10%
2023/07/11	0	0.00	16	32.10	32.15	-16	936	-1.71%
2023/07/10	11	33.89	0	0.00	33.60	11	924	1.19%
2023/07/06	5	33.10	3.1	34.11	34.05	1.9	917	0.21%
2023/07/04	2	32.10	0	0.00	32.05	2	833	0.24%
2023/06/27	5	31.55	5	31.30	31.25	0	943	0.00%
2023/06/20	0	0.00	0.8	31.90	31.85	-0.8	986	-0.08%
2023/06/19	0.1	32.25	0	32.05	31.90	0.1	1,019	0.01%
2023/06/15	1	31.85	0	0.00	32.35	1	1,023	0.10%
2023/06/08	21	32.29	0	0.00	32.05	21	1,030	2.04%
2023/06/06	1	32.60	1	32.60	32.50	0	1,026	0.00%
2023/06/05	0	0.00	1	32.65	32.60	-1	1,017	-0.10%
2023/05/04	1	31.65	0	0.00	31.65	1	1,023	0.10%
2023/04/18	0	0.00	21	32.75	32.60	-21	952	-2.21%
2023/04/17	0.1	32.55	2	32.53	32.55	-1.9	943	-0.20%
2023/04/14	1	32.89	0	0.00	32.85	1	927	0.11%
2023/04/13	0.3	32.75	6	33.25	32.75	-5.7	898	-0.63%
2023/04/11	0	0.00	1	33.10	33.05	-1	853	-0.12%
2023/04/07	1	32.80	1	32.70	32.65	0	818	0.00%
2023/03/29	0	0.00	1	32.00	32.00	-1	710	-0.14%
2023/03/27	0	0.00	1	31.60	31.65	-1	687	-0.15%
2023/03/24	0	0.00	8	31.25	31.35	-8	687	-1.16%
2023/03/15	0	0.00	1	29.25	29.25	-1	591	-0.17%
2023/03/02	0	0.00	2	29.25	29.35	-2	682	-0.29%
2023/02/17	2	29.95	0	0.00	29.95	2	753	0.27%
2023/02/14	0	0.00	1	30.00	29.85	-1	863	-0.12%
2023/02/01	1	29.95	0	0.00	30.00	1	875	0.11%
2023/01/30	2	29.68	0	0.00	29.55	2	872	0.23%
2023/01/16	1	28.90	0	0.00	29.00	1	870	0.11%
2022/12/14	0	0.00	0	30.70	30.85	0	1,046	0.00%
2022/12/08	1	30.90	0	0.00	30.90	1	1,059	0.09%
2022/12/06	1	32.05	0	0.00	31.60	1	1,040	0.10%
2022/12/05	1	32.65	0	0.00	32.45	1	1,032	0.10%
2022/12/02	2	32.65	1	32.75	32.60	1	1,022	0.10%
2022/12/01	1	32.55	0	0.00	32.60	1	1,013	0.10%
2022/11/25	1	30.80	1	31.20	30.75	0	985	0.00%
2022/11/24	1	31.90	1	31.95	31.95	0	984	0.00%
2022/11/21	3	31.63	0	0.00	31.65	3	1,030	0.29%
2022/11/18	0	0.00	1	31.70	31.90	-1	1,014	-0.10%
2022/11/17	2	31.28	2	31.10	31.15	0	987	0.00%
2022/11/16	2	31.20	2	30.90	30.85	0	977	0.00%
2022/11/11	0	0.00	10	28.88	28.80	-10	845	-1.18%
2022/11/10	0	0.00	5	28.10	28.05	-5	826	-0.60%
2022/11/08	5	28.21	0	0.00	27.90	5	845	0.59%
2022/11/07	5	28.20	2	28.35	28.15	3	848	0.35%
2022/11/04	3	27.75	0	0.00	27.75	3	846	0.35%
2022/11/02	1	27.80	0	0.00	27.70	1	858	0.12%
2022/10/31	4	27.73	0	0.00	27.50	4	858	0.47%
2022/09/26	0	0.00	3	27.35	27.30	-3	862	-0.35%
2022/09/16	0	0.00	1	29.60	29.50	-1	905	-0.11%
2022/09/15	1	30.30	0	0.00	29.95	1	907	0.11%
2022/09/02	2	30.20	0	0.00	30.20	2	1,042	0.19%
2022/09/01	0	0.00	1	30.80	30.55	-1	1,051	-0.10%
2022/08/30	2	31.38	0	0.00	30.35	2	1,014	0.20%
2022/08/26	3	30.60	0	0.00	30.60	3	955	0.31%
2022/08/15	1	29.85	1	29.90	29.85	0	972	0.00%
2022/08/12	2	29.35	0	0.00	29.30	2	994	0.20%
2022/08/09	0	0.00	2	29.05	29.20	-2	984	-0.20%
2022/07/25	2	28.85	0	0.00	28.85	2	1,099	0.18%
2022/07/19	1	28.25	1	28.35	28.40	0	1,156	0.00%
2022/07/13	1	26.95	0	0.00	26.55	1	1,098	0.09%
2022/07/05	0	0.00	1	27.90	28.00	-1	1,128	-0.09%
2022/06/01	1	31.70	0	0.00	31.50	1	1,564	0.06%
2022/05/30	1	31.95	1	31.80	31.60	0	1,742	0.00%
2022/05/12	20	28.35	0	0.00	28.00	20	2,407	0.83%
2022/05/11	1	29.90	0	0.00	29.80	1	2,386	0.04%
2022/04/26	15	30.28	0	0.00	30.00	15	2,764	0.54%
2022/04/25	1	30.10	1	30.25	30.05	0	2,847	0.00%
2022/04/22	1	31.50	0	0.00	31.50	1	2,921	0.03%
2022/04/15	0	0.00	4	30.80	30.80	-4	3,732	-0.11%
2022/04/12	0	0.00	2	31.55	31.55	-2	5,608	-0.04%
2022/04/11	0	0.00	0.1	31.50	31.35	-0.1	6,408	0.00%
2022/03/28	0	0.00	2	33.40	33.55	-2	7,838	-0.03%
2022/03/25	1	33.90	0	0.00	33.85	1	7,950	0.01%
2022/03/24	1	34.00	0	0.00	33.75	1	7,990	0.01%
2022/03/18	1	32.65	2	32.58	32.65	-1	8,319	-0.01%
2022/03/17	1	32.65	0	0.00	32.85	1	8,351	0.01%
2022/03/15	3	33.45	6	33.19	33.00	-3	8,542	-0.04%
2022/03/09	0	0.00	6	34.10	34.20	-6	8,865	-0.07%
2022/03/08	0	0.00	4	32.90	33.00	-4	9,245	-0.04%
2022/03/07	3	34.67	1	34.35	34.30	2	10,568	0.02%
2022/03/04	3	37.55	7.3	37.05	37.00	-4.3	10,791	-0.04%
2022/03/03	2	38.10	0	0.00	37.30	2	10,816	0.02%
2022/03/02	1	37.35	0	0.00	37.70	1	10,883	0.01%
2022/03/01	0	0.00	2	37.55	38.00	-2	10,894	-0.02%
2022/02/25	1	36.40	2	36.50	36.05	-1	10,840	-0.01%
2022/02/24	3	36.77	0	0.00	35.95	3	10,870	0.03%
2022/02/23	0	0.00	2	37.30	37.35	-2	10,860	-0.02%
2022/02/22	0	0.00	0.3	36.80	37.00	-0.3	10,876	0.00%
2022/02/21	0.3	37.20	0	0.00	37.25	0.3	11,161	0.00%
2022/02/18	2	36.70	1	36.60	36.80	1	11,537	0.01%
2022/02/17	5	36.98	0	0.00	36.95	5	11,564	0.04%
2022/02/16	2	36.48	0	0.00	36.60	2	11,472	0.02%
2022/02/10	0	0.00	3	36.32	35.85	-3	11,312	-0.03%
2022/02/09	0.2	36.65	22	36.27	36.65	-21.8	11,277	-0.19%
2022/02/08	14	35.99	1	36.05	36.25	13	11,237	0.12%
2022/02/07	0	0.00	1	35.20	35.40	-1	11,214	-0.01%
2022/01/26	2	34.50	2	34.35	34.30	0	11,199	0.00%
2022/01/24	2	34.58	0	0.00	35.05	2	11,147	0.02%
2022/01/21	5	35.95	2	35.48	35.15	3	11,095	0.03%
2022/01/20	2	36.45	1	36.25	36.50	1	11,015	0.01%
2022/01/19	0	0.00	3	36.75	36.80	-3	10,972	-0.03%
2022/01/18	0	0.00	1	38.10	37.45	-1	10,922	-0.01%
2022/01/17	11	36.87	0	0.00	38.00	11	10,841	0.10%
2022/01/14	8	36.65	12	37.10	36.70	-4	10,743	-0.04%
2022/01/13	29	38.06	30	38.39	38.25	-1	10,644	-0.01%
2022/01/12	2	37.30	0	0.00	37.10	2	10,323	0.02%
2022/01/11	3	36.98	3	36.62	36.30	0	10,211	0.00%
2022/01/10	1	38.40	0	0.00	37.80	1	10,056	0.01%
2022/01/07	22	38.60	32	38.55	38.05	-10	9,946	-0.10%
2022/01/06	12	39.82	10	39.84	39.70	2	9,662	0.02%
2022/01/05	66	42.23	78.2	42.71	41.05	-12.2	9,337	-0.13%
2022/01/04	18.2	40.52	37.5	40.53	40.90	-19.3	8,049	-0.24%
2022/01/03	23.5	38.31	24	38.48	38.30	-0.5	7,227	-0.01%
2021/12/30	0	0.00	3	37.10	36.70	-3	6,869	-0.04%
2021/12/29	4	37.00	5	37.01	37.15	-1	6,820	-0.01%
2021/12/28	23	37.49	13	37.69	37.40	10	6,730	0.15%
2021/12/27	14	38.28	19	38.81	38.40	-5	6,548	-0.08%
2021/12/24	1	36.60	1	37.00	37.30	0	6,025	0.00%
2021/12/23	0	0.00	1	36.60	36.65	-1	5,825	-0.02%
2021/12/22	4	36.35	0	0.00	36.15	4	5,748	0.07%
2021/12/21	18	36.62	5	36.77	36.45	13	5,694	0.23%
2021/12/20	1	35.90	2	35.75	36.15	-1	5,572	-0.02%
2021/12/17	2	35.70	2	35.90	35.90	0	5,516	0.00%
2021/12/16	5	36.37	0	0.00	36.35	5	5,417	0.09%
2021/12/15	2	34.65	2	35.05	34.55	0	5,246	0.00%
2021/12/14	2	34.70	3	34.92	34.20	-1	5,221	-0.02%
2021/12/13	1	35.90	0	0.00	35.90	1	5,149	0.02%
2021/12/10	1	35.35	1	35.30	35.50	0	5,091	0.00%
2021/12/09	6	36.88	1.2	36.92	36.05	4.9	4,984	0.10%
2021/12/08	6.1	35.40	2	35.28	35.30	4.1	4,801	0.09%
2021/12/07	3	35.40	3	35.22	35.40	0	4,739	0.00%
2021/12/06	4	35.10	3	35.18	35.10	1	4,643	0.02%
2021/12/03	5	36.66	4	36.29	36.00	1	4,528	0.02%
2021/12/02	11	37.37	21.1	37.40	36.25	-10.1	4,391	-0.23%
2021/12/01	68	37.88	95.2	37.82	38.25	-27.2	3,992	-0.68%
2021/11/30	23	35.64	13.7	35.89	36.60	9.3	2,608	0.36%
2021/11/29	15	32.82	0	0.00	33.30	15	2,278	0.66%
2021/11/26	0	0.00	1	32.85	32.90	-1	2,146	-0.05%
2021/11/23	36	31.62	0	0.00	31.35	36	1,903	1.89%
2021/11/22	0.1	32.70	3	32.67	32.45	-2.9	1,855	-0.16%
2021/11/19	1	33.10	1	33.20	33.20	0	1,799	0.00%
2021/11/18	18	34.59	17.3	34.39	34.10	0.8	1,717	0.04%
2021/11/17	10	32.86	13	33.31	33.00	-3	1,372	-0.22%
2021/11/16	1.1	31.08	0	0.00	31.15	1.1	956	0.11%
2021/11/12	4	29.85	1	29.85	29.75	3	910	0.33%
2021/11/11	10	29.40	10	29.35	29.20	0	897	0.00%
2021/11/08	0	0.00	32	29.94	29.90	-32	946	-3.38%
2021/11/05	2	29.70	0	0.00	29.85	2	950	0.21%
2021/11/03	0	0.00	2	29.65	29.65	-2	956	-0.21%
2021/10/28	0	0.00	1	30.00	29.95	-1	936	-0.11%
2021/10/27	1	29.55	0	0.00	29.80	1	934	0.11%
2021/10/25	20	29.25	0	0.00	29.30	20	938	2.13%
2021/10/20	10	28.65	0	0.00	28.65	10	959	1.04%
2021/10/13	0.1	27.75	0	0.00	27.50	0.1	1,235	0.01%
2021/10/12	0.1	27.95	0	0.00	27.95	0.1	1,370	0.01%
2021/10/08	0	0.00	10	28.35	28.40	-10	1,397	-0.72%
2021/10/06	10	27.90	0	0.00	27.60	10	1,519	0.66%
2021/10/05	0	28.10	0	0.00	28.10	0	1,566	0.00%
2021/10/04	10	28.40	0	0.00	28.20	10	1,593	0.63%
2021/10/01	1	28.50	0	0.00	28.10	1	1,620	0.06%
2021/09/30	5	29.40	0	0.00	29.15	5	1,658	0.30%
2021/09/29	1.1	29.02	0	0.00	28.90	1.1	1,686	0.07%
2021/09/28	1.1	29.56	1	29.50	29.70	0.1	1,703	0.01%
2021/09/27	0	0.00	4	30.30	30.20	-4	1,715	-0.23%
2021/09/03	1	32.25	0	0.00	32.45	1	2,295	0.04%
2021/08/27	5	30.25	0	0.00	31.30	5	2,274	0.22%
2021/08/24	57	30.86	0	0.00	30.60	57	2,307	2.47%
2021/08/17	0.1	30.00	0	0.00	29.65	0.1	2,404	0.00%
2021/08/16	1.1	30.45	0	0.00	30.35	1.1	2,420	0.04%
2021/08/13	0	0.00	1	32.40	32.15	-1	2,417	-0.04%
2021/08/12	2	31.80	2	31.90	32.25	0	2,430	0.00%
2021/08/11	0	0.00	1	30.75	30.65	-1	2,426	-0.04%
2021/08/10	0.1	31.15	2	31.00	31.00	-1.9	2,457	-0.08%
2021/08/05	0	0.00	2	32.53	32.40	-2	2,692	-0.07%
2021/07/28	0.1	32.40	0	0.00	32.20	0.1	2,963	0.00%
2021/07/21	0	0.00	2	33.95	32.85	-2	3,229	-0.06%
2021/07/20	1	33.45	4	33.89	34.00	-3	3,227	-0.09%
2021/07/19	7	34.44	1	35.00	34.25	6	3,249	0.18%
2021/07/16	3	35.10	3	35.02	35.75	0	3,231	0.00%
2021/07/15	5	34.11	1	34.40	33.85	4	3,141	0.13%
2021/07/14	0	0.00	1	33.70	33.90	-1	3,229	-0.03%
2021/07/13	1.1	34.36	0	0.00	33.40	1.1	3,315	0.03%
2021/07/12	3.2	33.84	56	34.01	33.95	-52.8	3,286	-1.61%
2021/07/09	0	0.00	1	33.95	33.80	-1	3,356	-0.03%
2021/07/08	10	33.55	9	33.90	33.50	1	3,378	0.03%
2021/07/07	1	33.55	0	0.00	33.55	1	3,421	0.03%
2021/07/06	2	32.90	0	0.00	32.70	2	3,424	0.06%
2021/06/28	0	0.00	1	33.20	33.25	-1	3,450	-0.03%
2021/06/25	1	33.40	1	33.30	33.05	0	3,431	0.00%
2021/06/24	13	33.48	13	33.57	33.55	0	3,394	0.00%
2021/06/23	6	32.95	2	33.73	34.20	4	3,192	0.13%
2021/06/09	1	29.10	0	0.00	29.10	1	3,142	0.03%
2021/06/03	0	0.00	1	29.70	29.70	-1	3,225	-0.03%
2021/06/02	1	29.40	3	29.45	29.50	-2	3,234	-0.06%
2021/06/01	0	0.00	44	29.21	30.15	-44	3,224	-1.36%
2021/05/27	2	28.35	0	0.00	28.30	2	3,277	0.06%
2021/05/25	10	27.93	9	27.70	27.80	1	3,291	0.03%
2021/05/24	9	28.10	0	0.00	28.10	9	3,308	0.27%
2021/05/14	6	26.25	5	25.82	26.50	1	3,456	0.03%
2021/05/13	10	25.20	0	0.00	25.25	10	3,380	0.30%
2021/05/11	6	30.65	4	30.70	29.60	2	3,214	0.06%
2021/05/10	0	0.00	1	31.30	31.25	-1	3,191	-0.03%
2021/05/07	1	31.65	0	0.00	31.80	1	3,225	0.03%
2021/05/04	1	31.80	0	0.00	32.25	1	3,256	0.03%
2021/05/03	1	34.45	2	35.30	33.60	-1	3,316	-0.03%
2021/04/28	2	35.58	74	35.52	35.75	-72	3,288	-2.19%
2021/04/26	1	36.25	0	0.00	36.00	1	4,181	0.02%
2021/04/23	1	36.00	1	36.00	36.00	0	4,615	0.00%
2021/04/22	0	0.00	7	36.35	35.25	-7	4,700	-0.15%
2021/04/21	1	36.45	49	36.25	36.25	-48	4,661	-1.03%
2021/04/19	0	0.00	8	35.89	36.00	-8	4,683	-0.17%
2021/04/16	11	34.92	0	0.00	34.65	11	4,675	0.24%
2021/04/15	3	34.98	0	0.00	34.90	3	4,761	0.06%
2021/04/14	0	0.00	4	34.10	33.90	-4	4,862	-0.08%
2021/04/13	7	34.67	1	34.55	33.85	6	5,104	0.12%
2021/04/12	1	34.20	35	34.29	34.30	-34	5,543	-0.61%
2021/04/09	1	33.70	5	33.85	33.65	-4	5,732	-0.07%
2021/04/08	0	0.00	1	33.35	33.40	-1	5,740	-0.02%
2021/04/01	5	32.50	0	0.00	32.70	5	6,059	0.08%
2021/03/30	20	32.70	21	32.60	32.60	-1	6,075	-0.02%
2021/03/29	6	32.49	294	32.48	32.60	-288	6,070	-4.74%	大賣/鉅額交易
2021/03/25	10	32.35	0	0.00	32.50	10	6,184	0.16%
2021/03/24	10	32.70	0	0.00	32.55	10	6,226	0.16%
2021/03/23	1	33.00	0	0.00	32.45	1	6,223	0.02%
2021/03/22	3	33.57	1	33.20	33.20	2	6,180	0.03%
2021/03/18	0	0.00	10	34.10	34.15	-10	6,207	-0.16%
2021/03/17	3	34.18	0	0.00	33.95	3	6,244	0.05%
2021/03/16	15	34.05	0	0.00	33.85	15	6,245	0.24%
2021/03/11	2	33.60	0	0.00	33.55	2	6,354	0.03%
2021/03/08	0	0.00	16	33.33	33.15	-16	6,423	-0.25%
2021/03/05	4	33.43	1	33.35	33.40	3	6,446	0.05%
2021/03/04	12	34.00	0	0.00	33.60	12	6,515	0.18%
2021/03/03	4	34.13	0	0.00	34.35	4	6,620	0.06%
2021/03/02	3	34.53	3	34.55	34.05	0	6,742	0.00%
2021/02/26	1	33.75	0	0.00	33.95	1	6,710	0.01%
2021/02/25	2	34.10	3	34.33	34.05	-1	6,719	-0.01%
2021/02/24	52	34.89	57	34.34	34.25	-5	6,732	-0.07%
2021/02/23	40	34.65	40	34.84	34.90	0	6,718	0.00%
2021/02/22	5	35.03	0	0.00	35.30	5	6,683	0.07%
2021/02/19	32	33.40	29	33.45	34.05	3	6,639	0.05%
2021/02/18	40	32.96	30	33.19	33.20	10	6,586	0.15%
2021/02/17	6	32.80	1	32.85	32.65	5	6,552	0.08%
2021/02/03	0	0.00	2	32.55	32.60	-2	6,609	-0.03%
2021/02/02	2	32.85	0	0.00	32.70	2	6,673	0.03%
2021/02/01	2	32.63	0	0.00	32.55	2	6,707	0.03%
2021/01/29	5	33.85	2	33.15	32.85	3	6,708	0.04%
2021/01/28	1	33.90	0	0.00	33.80	1	6,700	0.01%
2021/01/27	2	34.35	0	0.00	34.35	2	6,710	0.03%
2021/01/25	3	34.40	1	34.50	34.80	2	6,707	0.03%
2021/01/22	0	0.00	2	36.00	35.50	-2	6,675	-0.03%
2021/01/21	0	0.00	3	35.13	35.05	-3	6,716	-0.04%
2021/01/20	0	0.00	1	37.30	36.20	-1	6,682	-0.01%
2021/01/19	17	38.59	11	39.05	37.75	6	6,638	0.09%
2021/01/18	1	38.75	28	37.35	36.85	-27	6,136	-0.44%
2021/01/15	4	36.99	9	36.62	36.75	-5	5,924	-0.08%
2021/01/13	0	0.00	1	36.00	35.75	-1	6,219	-0.02%
2021/01/12	3.1	36.11	0	0.00	35.25	3.1	6,193	0.05%
2021/01/11	3	36.57	1	36.55	37.00	2	6,106	0.03%
2021/01/08	0	0.00	2	36.35	36.45	-2	6,031	-0.03%
2021/01/07	2	36.53	2	36.20	37.05	0	5,911	0.00%
2021/01/06	10	35.92	4	35.70	35.10	6	5,766	0.10%
2021/01/05	434	37.45	24	37.01	36.55	410	5,587	7.34%	大買/鉅額交易
2021/01/04	0	0.00	2	33.53	34.85	-2	5,114	-0.04%
2020/12/31	1	32.00	3	31.60	31.70	-2	4,933	-0.04%
2020/12/30	10	32.97	5	32.20	32.25	5	4,946	0.10%
2020/12/29	6	32.30	2	32.95	32.15	4	4,847	0.08%
2020/12/25	1	30.25	1	30.05	30.05	0	4,909	0.00%
2020/12/24	0	0.00	3	29.35	29.85	-3	4,891	-0.06%
2020/12/23	0	0.00	9	29.02	29.00	-9	4,883	-0.18%
2020/12/22	6	28.73	6	29.15	28.75	0	4,900	0.00%
2020/12/21	9	29.12	0	0.00	29.05	9	4,883	0.18%
2020/12/18	3	29.75	0	0.00	29.75	3	4,813	0.06%
2020/12/14	0	0.00	10	30.23	30.70	-10	4,858	-0.21%
2020/12/11	10	30.60	5	30.95	30.00	5	4,822	0.10%
2020/12/10	5	30.65	0	0.00	30.75	5	4,782	0.10%
2020/12/09	1	31.15	15	31.18	31.30	-14	4,758	-0.29%
2020/12/08	10	30.68	5	30.85	30.80	5	4,720	0.11%
2020/12/07	10	30.95	12	31.26	31.05	-2	4,696	-0.04%
2020/12/04	10	31.15	10	31.60	31.15	0	4,639	0.00%
2020/12/03	10	31.00	10	31.38	31.05	0	4,602	0.00%
2020/12/02	7	30.93	1	31.45	30.90	6	4,563	0.13%
2020/12/01	5	30.65	5	31.15	31.10	0	4,547	0.00%
2020/11/30	10	31.13	0	0.00	31.00	10	4,542	0.22%
2020/11/27	7	31.46	5	31.50	31.35	2	4,467	0.04%
2020/11/26	5	31.19	2	30.60	31.30	3	4,328	0.07%
2020/11/24	1	30.35	0	0.00	30.20	1	4,168	0.02%
2020/11/23	0	0.00	2	30.30	30.70	-2	4,144	-0.05%
2020/11/20	10	30.00	0	0.00	30.05	10	4,103	0.24%
2020/11/18	2	29.90	2	29.83	30.15	0	4,067	0.00%
2020/11/16	1	29.00	2	28.90	29.05	-1	4,049	-0.02%
2020/11/13	0	0.00	1	29.20	29.15	-1	4,043	-0.02%
2020/11/12	0	0.00	2	29.30	29.00	-2	4,037	-0.05%
2020/11/11	3	29.63	5	29.75	29.55	-2	4,004	-0.05%
2020/11/10	10	30.45	14	29.81	30.10	-4	3,955	-0.10%
2020/11/06	4	29.86	0	0.00	29.65	4	3,825	0.10%
2020/11/05	3	29.60	5	29.75	29.45	-2	3,806	-0.05%
2020/11/04	8	30.04	9	29.82	30.00	-1	3,771	-0.03%
2020/11/03	4	30.29	2	30.38	30.20	2	3,734	0.05%
2020/10/30	1	31.35	1	30.80	30.30	0	3,667	0.00%
2020/10/29	1	31.45	1	32.15	31.35	0	3,583	0.00%
2020/10/28	2	32.53	0	0.00	31.75	2	3,478	0.06%
2020/10/27	12	32.88	10	33.18	32.80	2	3,369	0.06%
2020/10/26	14	32.09	18	32.11	32.60	-4	3,212	-0.12%
2020/10/23	22	31.48	20	31.50	32.25	2	2,970	0.07%
2020/10/22	17	30.30	23	30.41	31.10	-6	2,727	-0.22%
2020/10/21	6	30.18	1	29.60	29.35	5	2,551	0.20%
2020/10/20	1	28.70	0	0.00	28.70	1	2,302	0.04%
2020/10/16	1	27.90	2	28.40	28.00	-1	2,283	-0.04%
2020/10/15	10	28.10	0	0.00	28.20	10	2,335	0.43%
2020/10/14	0	0.00	11	28.47	28.35	-11	2,469	-0.45%
2020/10/13	2	29.10	0	0.00	29.00	2	2,536	0.08%
2020/10/12	1	28.10	0	0.00	28.10	1	2,429	0.04%
2020/10/08	0	0.00	1	28.25	28.60	-1	2,395	-0.04%
2020/10/07	1	28.75	0	0.00	28.60	1	2,335	0.04%
2020/10/06	0	0.00	7	28.41	28.55	-7	2,289	-0.31%
2020/10/05	6	28.31	0	0.00	28.40	6	2,246	0.27%
2020/09/30	0	0.00	5	28.37	29.05	-5	2,102	-0.24%
2020/09/29	0	0.00	2	27.15	27.40	-2	1,935	-0.10%
2020/09/28	7	27.08	0	0.00	27.05	7	1,943	0.36%
2020/09/24	1	26.25	0	0.00	26.20	1	1,929	0.05%
2020/09/23	1	27.15	0	0.00	27.00	1	1,912	0.05%
2020/09/22	1	27.55	0	0.00	27.55	1	1,895	0.05%
2020/09/21	3	27.90	3	27.97	27.95	0	1,889	0.00%
2020/09/18	0	0.00	2	27.50	27.40	-2	1,837	-0.11%
2020/09/09	0	0.00	1	26.00	26.55	-1	1,799	-0.06%
2020/09/07	10	26.60	0	0.00	26.60	10	1,797	0.56%
2020/08/07	0	0.00	5	26.44	26.25	-5	2,203	-0.23%
2020/08/05	1	26.75	6	26.79	26.75	-5	2,214	-0.23%
2020/08/04	3	26.12	2	26.35	26.30	1	2,226	0.04%
2020/07/29	0	0.00	1	25.05	25.55	-1	2,203	-0.05%
2020/07/28	0	0.00	1	25.10	25.05	-1	2,210	-0.05%
2020/07/24	9	28.28	0	0.00	27.50	9	2,167	0.42%
2020/07/22	0	0.00	3	28.58	28.10	-3	2,106	-0.14%
2020/07/21	4	28.51	2	28.85	28.40	2	2,076	0.10%
2020/07/20	8	28.17	4	28.44	28.80	4	1,992	0.20%
2020/07/17	1	27.35	0	0.00	27.40	1	1,849	0.05%
2020/07/01	0	0.00	1	26.55	26.50	-1	1,858	-0.05%
2020/06/30	1	26.40	0	0.00	26.45	1	1,858	0.05%
2020/06/12	0	0.00	2	25.85	25.90	-2	1,957	-0.10%
2020/06/11	0	0.00	5	26.45	26.45	-5	1,960	-0.25%
2020/06/09	6	28.11	1	26.55	27.95	5	1,923	0.26%
2020/06/08	0	0.00	1	26.35	26.25	-1	1,819	-0.05%
2020/06/05	2	25.90	1	26.45	26.35	1	1,804	0.06%
2020/06/03	1	24.80	0	0.00	26.00	1	1,776	0.06%
2020/06/02	0	0.00	0.3	24.60	24.45	-0.3	1,726	-0.01%
2020/05/22	0	0.00	5	24.65	24.15	-5	1,760	-0.28%
2020/05/20	1	24.20	1	24.50	24.25	0	1,704	0.00%
2020/05/19	1	22.80	0	0.00	23.90	1	1,614	0.06%
2020/05/18	0	0.00	40	21.81	21.75	-40	1,557	-2.57%
2020/05/14	12	23.07	1	23.75	23.05	11	1,493	0.74%
2020/05/13	10	24.00	0	0.00	24.00	10	1,461	0.68%
2020/05/12	15	24.58	0	0.00	24.45	15	1,455	1.03%
2020/05/05	1	25.00	0	0.00	25.05	1	1,438	0.07%
2020/04/30	0	0.00	2	25.80	25.80	-2	1,457	-0.14%
2020/04/24	0	0.00	6	24.15	24.00	-6	1,525	-0.39%
2020/04/21	40	23.45	0	0.00	23.30	40	1,557	2.57%
2020/04/15	1	24.30	1	24.30	24.45	0	1,591	0.00%
2020/04/14	0	0.00	1	22.45	22.75	-1	1,542	-0.06%
2020/04/08	1	23.25	0	0.00	23.15	1	1,499	0.07%
2020/03/23	1	19.20	0	0.00	19.00	1	1,412	0.07%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/13	1	23.90	8	23.85	24.75	-7	1,314	-0.53%
2020/03/12	1	26.15	8	26.26	26.40	-7	1,268	-0.55%
2020/03/10	2	27.55	1	27.70	28.25	1	1,239	0.08%
2020/03/05	1	29.70	0	0.00	29.45	1	1,210	0.08%
2020/03/04	0	0.00	1	29.00	29.20	-1	1,213	-0.08%
2020/03/02	1	28.80	0	0.00	28.95	1	1,214	0.08%
2020/02/27	1	29.90	1	30.30	29.95	0	1,179	0.00%
2020/02/25	0	0.00	1	30.30	30.45	-1	1,165	-0.09%
2020/02/24	2	30.85	0	0.00	30.70	2	1,169	0.17%
2020/02/20	1	31.85	1	31.65	31.55	0	1,218	0.00%
2020/02/12	1	30.35	0	0.00	30.50	1	1,416	0.07%
2020/02/10	0	0.00	1	29.65	29.70	-1	1,435	-0.07%
2020/01/30	2	31.00	0	0.00	30.25	2	1,383	0.14%
2020/01/20	2	32.90	0	0.00	32.95	2	1,332	0.15%
2020/01/15	1	34.30	11	33.90	33.55	-10	1,318	-0.76%
2020/01/14	5	33.79	6	33.83	34.00	-1	1,298	-0.08%
2020/01/13	2	32.90	12	33.25	33.25	-10	1,245	-0.80%
2020/01/10	3	31.93	0	0.00	31.90	3	1,242	0.24%
2020/01/09	1	32.05	0	0.00	31.65	1	1,248	0.08%
2020/01/02	3	32.15	1	32.20	32.20	2	1,269	0.16%
2019/12/27	0	0.00	6	31.67	31.60	-6	1,254	-0.48%
2019/12/26	0	0.00	2	32.00	31.75	-2	1,249	-0.16%
2019/12/24	3	32.27	0	0.00	32.10	3	1,261	0.24%
2019/12/23	3	31.83	1	31.65	31.85	2	1,231	0.16%
2019/12/20	1	31.40	0	0.00	31.10	1	1,205	0.08%
2019/12/18	2	30.70	0	0.00	30.80	2	1,215	0.16%
2019/12/02	1	30.50	0	0.00	30.60	1	1,215	0.08%
2019/11/20	0	0.00	2	32.40	32.15	-2	1,172	-0.17%
2019/11/19	2	32.95	4	32.90	33.00	-2	1,152	-0.17%
2019/11/18	3	32.60	3	32.50	32.55	0	1,127	0.00%
2019/11/15	3	32.93	2	32.48	32.05	1	1,105	0.09%
2019/11/14	1	32.25	1	32.20	32.15	0	1,019	0.00%
2019/11/08	1	30.15	0	0.00	30.20	1	910	0.11%
2019/11/04	0	0.00	2	30.68	30.70	-2	857	-0.23%
2019/10/28	0	0.00	2	31.80	31.80	-2	833	-0.24%
2019/10/25	0	0.00	2	31.70	31.70	-2	840	-0.24%
2019/10/22	1	31.45	1	31.60	31.70	0	834	0.00%
2019/10/17	0	0.00	6	30.79	30.85	-6	766	-0.78%
2019/10/16	11	30.48	3	30.40	30.70	8	758	1.06%
2019/10/15	1	30.00	0	0.00	30.00	1	741	0.13%
2019/10/14	5	30.14	3	30.15	30.05	2	727	0.27%
2019/10/09	11	30.07	2	30.10	30.00	9	713	1.26%
2019/10/08	1	30.05	5	30.02	30.35	-4	707	-0.57%
2019/10/07	3	30.58	1	30.55	30.40	2	684	0.29%
2019/10/04	1	30.90	1	30.80	30.85	0	675	0.00%
2019/10/01	1	31.50	1	31.00	31.00	0	675	0.00%
2019/09/27	0	0.00	2	31.85	31.65	-2	659	-0.30%
2019/09/25	0	0.00	3	33.20	33.30	-3	645	-0.46%
2019/09/24	3	34.00	0	0.00	33.70	3	642	0.47%
2019/09/23	3	33.60	0	0.00	33.70	3	614	0.49%
2019/09/18	5	32.00	0	0.00	32.15	5	594	0.84%
2019/09/17	32	32.06	1	32.00	31.95	31	591	5.24%
2019/09/16	1	32.00	1	31.85	32.00	0	598	0.00%
2019/09/12	0	0.00	1	31.95	32.20	-1	578	-0.17%
2019/09/11	0	0.00	2	32.00	32.15	-2	602	-0.33%
2019/09/09	2	32.90	1	32.85	33.20	1	585	0.17%
2019/09/06	1	32.70	3	32.72	32.70	-2	583	-0.34%
2019/09/04	0	0.00	1	32.25	32.15	-1	599	-0.17%
2019/09/02	6	32.55	0	0.00	32.10	6	604	0.99%
2019/08/30	0	0.00	1	31.95	31.95	-1	598	-0.17%
2019/08/29	21	31.36	0	0.00	31.30	21	591	3.55%
2019/08/26	0	0.00	3	31.42	31.00	-3	596	-0.50%
2019/08/23	2	32.30	0	0.00	32.00	2	597	0.33%
2019/08/22	0	0.00	1	31.90	32.10	-1	599	-0.17%
2019/08/20	0	0.00	1	31.10	31.10	-1	594	-0.17%
2019/08/19	1	30.45	0	0.00	30.60	1	597	0.17%
2019/08/16	1	30.30	0	0.00	30.05	1	605	0.17%
2019/08/15	1	29.95	0	0.00	29.90	1	598	0.17%
2019/08/14	3	30.83	10	31.00	30.70	-7	583	-1.20%
2019/08/13	0	0.00	6	30.70	30.65	-6	587	-1.02%
2019/08/12	1	31.20	0	0.00	31.05	1	609	0.16%
2019/08/08	0	0.00	9	31.60	31.60	-9	626	-1.44%
2019/08/05	20	31.75	0	0.00	31.30	20	678	2.95%
2019/07/30	0	0.00	1	33.15	33.45	-1	682	-0.15%
2019/07/02	4	35.09	0	0.00	35.25	4	779	0.51%
2019/07/01	0	0.00	3	35.30	34.90	-3	791	-0.38%
2019/06/24	0	0.00	1	35.35	35.40	-1	823	-0.12%
2019/06/12	1	33.60	3	33.80	34.40	-2	920	-0.22%
2019/05/29	0	0.00	6	30.70	30.55	-6	930	-0.64%
2019/05/28	1	32.10	0	0.00	31.00	1	929	0.11%
2019/05/23	0	0.00	5	31.65	31.40	-5	1,010	-0.49%
2019/05/22	3	32.45	0	0.00	32.40	3	1,025	0.29%
2019/05/17	1	34.00	1	33.00	32.45	0	1,070	0.00%
2019/05/15	2	34.58	0	0.00	34.45	2	1,118	0.18%
2019/05/14	0	0.00	7	35.96	35.80	-7	1,265	-0.55%
2019/05/13	0	0.00	3	36.90	37.10	-3	1,421	-0.21%
2019/05/08	0	0.00	6	38.88	38.90	-6	1,421	-0.42%
2019/05/07	3	39.30	0	0.00	39.30	3	1,426	0.21%
2019/05/06	0	0.00	1	39.30	39.30	-1	1,435	-0.07%
2019/04/30	10	38.25	0	0.00	38.40	10	1,420	0.70%
2019/04/25	0	0.00	10	38.50	38.65	-10	1,435	-0.70%
2019/04/18	5	39.40	0	0.00	39.25	5	1,415	0.35%
2019/04/10	5	39.20	0	0.00	39.35	5	1,390	0.36%
2019/04/08	1	39.05	0	0.00	39.45	1	1,373	0.07%
2019/03/29	3	38.15	0	0.00	38.10	3	1,325	0.23%
2019/03/28	4	37.91	0	0.00	37.55	4	1,319	0.30%
2019/03/13	0	0.00	2	40.75	40.70	-2	1,183	-0.17%
2019/03/08	2	41.15	0	0.00	41.35	2	1,204	0.17%
2019/03/07	3	41.25	0	0.00	40.95	3	1,213	0.25%
2019/03/06	1	41.05	0	0.00	41.20	1	1,225	0.08%
2019/03/05	0	0.00	9	41.30	41.65	-9	1,231	-0.73%
2019/02/27	2	40.95	0	0.00	41.20	2	1,229	0.16%
2019/02/26	0	0.00	5	41.35	41.30	-5	1,228	-0.41%
2019/02/25	5	41.15	0	0.00	41.15	5	1,211	0.41%
2019/02/22	3	42.85	0	0.00	42.85	3	1,172	0.26%
2019/02/15	0	0.00	1	43.35	42.65	-1	1,156	-0.09%
2019/02/14	2	42.65	5	42.85	43.60	-3	1,136	-0.26%
2019/02/13	2	42.40	4	42.45	43.20	-2	1,068	-0.19%
2019/02/12	0	0.00	3	40.58	41.00	-3	886	-0.34%
2019/01/21	0	0.00	14	38.00	38.40	-14	667	-2.10%
2019/01/16	1	37.60	1	37.50	37.30	0	675	0.00%
2019/01/15	1	37.40	5	37.80	37.75	-4	679	-0.59%
2018/12/27	0	0.00	1	36.20	36.15	-1	813	-0.12%
2018/12/22	1	36.40	0	0.00	36.20	1	848	0.12%
2018/11/28	0	0.00	0.3	38.90	39.00	-0.3	1,097	-0.03%
2018/11/20	2	37.83	0	0.00	37.90	2	1,115	0.18%
2018/11/19	0	0.00	1	38.80	37.65	-1	1,128	-0.09%
2018/11/16	3	37.48	0	0.00	37.90	3	1,147	0.26%
2018/10/29	1	33.20	0	0.00	33.60	1	1,290	0.08%
2018/10/25	0	0.00	6	35.45	35.35	-6	1,308	-0.46%
2018/10/24	0	0.00	6	35.68	35.85	-6	1,334	-0.45%
2018/10/17	1	34.40	0	0.00	34.05	1	1,466	0.07%
2018/10/15	0	0.00	1	33.75	33.70	-1	1,490	-0.07%
2018/10/11	2	32.68	0	0.00	32.70	2	1,504	0.13%
2018/09/27	0	0.00	1	38.25	38.10	-1	1,641	-0.06%
2018/09/19	1	39.90	1	39.35	39.35	0	1,615	0.00%
2018/09/18	0	0.00	2	40.00	39.85	-2	1,589	-0.13%
2018/09/14	2	38.13	2	38.03	38.10	0	1,488	0.00%
2018/09/05	0	0.00	1	39.20	38.70	-1	1,618	-0.06%
2018/09/03	1	38.60	1	38.70	38.70	0	1,656	0.00%
2018/08/28	0	0.00	5	37.85	38.00	-5	1,856	-0.27%
2018/08/27	0	0.00	1	37.95	37.90	-1	1,872	-0.05%
2018/08/24	2	37.45	5	37.18	37.65	-3	1,872	-0.16%
2018/08/23	9	37.32	0	0.00	37.35	9	1,884	0.48%
2018/08/20	0	0.00	5	36.30	36.05	-5	1,970	-0.25%
2018/08/14	0.3	36.40	0	0.00	36.35	0.3	1,941	0.02%
2018/08/08	1	38.30	0	0.00	38.20	1	1,941	0.05%
2018/08/07	0	0.00	2	38.20	38.20	-2	1,962	-0.10%
2018/07/31	9	37.70	1	37.95	38.05	8	2,226	0.36%
2018/07/23	1	38.55	0	0.00	38.55	1	2,642	0.04%
2018/07/19	0	0.00	2	38.80	38.25	-2	2,616	-0.08%
2018/07/16	0	0.00	1	38.40	38.35	-1	2,576	-0.04%
2018/07/13	1	36.00	0	0.00	35.95	1	2,536	0.04%
2018/07/06	2	37.20	0	0.00	35.50	2	2,501	0.08%
2018/07/05	0	0.00	10	38.00	37.35	-10	2,458	-0.41%
2018/06/27	1	38.60	0	0.00	38.55	1	2,444	0.04%
2018/06/21	1	39.20	0	0.00	39.25	1	2,383	0.04%
2018/06/20	6	39.85	0	0.00	39.75	6	2,351	0.26%
2018/06/15	1	40.05	0	0.00	40.90	1	2,324	0.04%
2018/06/14	7	39.96	0	0.00	39.90	7	2,308	0.30%
2018/06/12	1	40.40	0	0.00	40.15	1	2,259	0.04%
2018/06/07	10	42.99	0	0.00	42.15	10	2,129	0.47%
2018/06/06	0	0.00	6	42.87	43.00	-6	2,070	-0.29%
2018/06/04	1	39.90	0	0.00	40.10	1	1,982	0.05%
2018/06/01	0	0.00	1	40.20	40.20	-1	1,966	-0.05%
2018/05/30	4	40.15	0	0.00	39.90	4	1,931	0.21%
2018/05/28	0	0.00	2	41.48	40.95	-2	1,931	-0.10%
2018/05/24	0	0.00	1	39.60	39.60	-1	1,839	-0.05%
2018/05/21	1	39.40	1	39.65	39.55	0	1,836	0.00%
2018/05/18	0	0.00	1	39.55	39.20	-1	1,832	-0.05%
2018/05/16	2	39.10	0	0.00	39.15	2	1,836	0.11%
2018/05/11	1	40.00	3	40.30	40.70	-2	1,800	-0.11%
2018/05/09	0	0.00	1	38.80	38.85	-1	1,670	-0.06%
2018/05/08	4	38.81	0	0.00	39.25	4	1,612	0.25%
2018/05/07	1	39.00	0	0.00	38.70	1	1,546	0.06%
2018/05/03	2	40.03	2	40.08	40.00	0	1,432	0.00%
2018/05/02	12	39.60	1	39.50	42.00	11	1,352	0.81%
2018/04/30	11	39.15	0	0.00	39.15	11	1,052	1.04%
2018/04/27	1	43.50	4	43.50	43.50	-3	1,078	-0.28%
2018/04/17	1	50.10	4	48.40	49.00	-3	1,143	-0.26%
2018/04/11	5	52.80	0	0.00	52.80	5	1,216	0.41%
2018/03/30	1	51.70	0	0.00	51.50	1	1,197	0.08%
2018/03/29	1	52.20	0	0.00	52.20	1	1,194	0.08%
2018/03/26	1	52.80	0	0.00	52.70	1	1,200	0.08%
2018/02/21	0	0.00	0.2	54.70	54.30	-0.2	1,400	-0.01%
2018/02/07	0	0.00	1	52.50	52.30	-1	1,472	-0.07%
2018/02/05	0	0.00	1	53.60	53.80	-1	1,448	-0.07%
2018/01/26	1	55.00	0	0.00	54.80	1	1,520	0.07%
2018/01/25	1	54.50	0	0.00	54.40	1	1,574	0.06%
2018/01/24	1.2	54.85	0	0.00	55.00	1.2	1,581	0.08%
2018/01/23	1	55.30	1	54.90	54.80	0	1,586	0.00%
2018/01/22	1	54.50	0	0.00	54.40	1	1,562	0.06%
2018/01/16	2	55.25	0	0.00	55.20	2	1,632	0.12%
2018/01/15	1	55.00	1	55.50	55.10	0	1,631	0.00%
2018/01/10	4	55.40	0	0.00	55.30	4	1,668	0.24%
2018/01/04	3	58.10	0	0.00	57.80	3	1,714	0.18%
2018/01/02	1	58.00	0	0.00	57.70	1	1,742	0.06%