敬鵬 (2355)-第一金-路竹券商分點個股進出

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
38.50
漲跌
▲0.20
漲幅
+0.52%
成交量
505張
產業
上市電子零組件類股
530人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/12/03	0	0.00	3	38.80	38.50	-3	1,490	-0.20%
2024/11/28	7	38.27	0	0.00	38.20	7	1,568	0.45%
2024/11/27	2	38.65	0	0.00	38.60	2	1,578	0.13%
2024/11/25	10	39.86	1	39.70	39.85	9	1,593	0.56%
2024/11/22	0	0.00	15	39.51	39.40	-15	1,612	-0.93%
2024/11/21	20	38.33	5	38.35	38.75	15	1,640	0.91%
2024/11/20	7	38.45	0	0.00	38.30	7	1,664	0.42%
2024/11/19	0	0.00	20	38.34	38.60	-20	1,688	-1.18%
2024/11/15	1	38.90	1	39.10	38.50	0	1,728	0.00%
2024/11/13	1	39.25	0	0.00	39.20	1	1,786	0.06%
2024/11/12	20	39.26	0	0.00	39.55	20	1,821	1.10%
2024/11/08	4	39.60	1.1	39.74	39.30	2.9	1,865	0.15%
2024/11/07	3	39.52	1	40.05	39.90	2	1,882	0.11%
2024/11/06	0	0.00	4	38.59	38.75	-4	1,882	-0.21%
2024/11/05	20	38.50	0	0.00	38.45	20	1,924	1.04%
2024/11/01	3	39.10	0.1	38.05	39.10	2.9	2,086	0.14%
2024/10/30	0	38.90	0	0.00	38.25	0	2,110	0.00%
2024/10/29	5	38.80	0	0.00	38.80	5	2,138	0.23%
2024/10/28	20	39.28	0	0.00	39.30	20	2,145	0.93%
2024/10/25	0	0.00	16	39.85	39.75	-16	2,168	-0.74%
2024/10/23	15	40.28	0	0.00	40.00	15	2,256	0.66%
2024/10/22	50	39.88	0.3	39.79	40.20	49.7	2,300	2.16%
2024/10/21	1	39.60	0	0.00	39.70	1	2,354	0.04%
2024/10/18	12	39.19	0	0.00	39.00	12	2,432	0.49%
2024/10/16	0.1	39.50	0	0.00	39.35	0.1	2,558	0.00%
2024/10/15	0	0.00	0.1	39.80	39.60	-0.1	2,646	0.00%
2024/10/11	2	39.68	0	39.70	39.40	2	2,792	0.07%
2024/10/09	1.3	39.98	0	0.00	39.65	1.3	2,910	0.04%
2024/10/08	20	39.83	0.1	40.00	39.80	19.9	2,935	0.68%
2024/10/04	0.1	40.30	0	0.00	40.15	0.1	3,126	0.00%
2024/10/01	0	0.00	1	41.00	41.00	-1	3,199	-0.03%
2024/09/30	1	41.60	0	0.00	41.10	1	3,254	0.03%
2024/09/25	11.5	43.34	1	43.30	42.95	10.5	3,475	0.30%
2024/09/18	1	41.85	0	0.00	41.20	1	3,913	0.03%
2024/09/09	0	0.00	5	40.35	40.65	-5	4,506	-0.11%
2024/09/03	1	42.75	2	42.45	42.30	-1	4,708	-0.02%
2024/08/30	1	43.25	0	0.00	43.25	1	4,857	0.02%
2024/08/28	0	0.00	1	42.30	42.25	-1	5,015	-0.02%
2024/08/27	0	0.00	0	42.30	42.30	0	5,043	0.00%
2024/08/26	0	0.00	1	42.95	42.40	-1	5,052	-0.02%
2024/08/23	0	0.00	20	42.15	42.30	-20	5,048	-0.40%
2024/08/22	0	0.00	1	42.35	42.30	-1	5,054	-0.02%
2024/08/21	0	42.00	0	0.00	41.75	0	5,066	0.00%
2024/08/20	2.1	42.42	0	0.00	42.25	2.1	5,063	0.04%
2024/08/19	0.1	42.50	1	42.50	42.50	-0.9	5,073	-0.02%
2024/08/16	0	0.00	1	42.70	42.45	-1	5,135	-0.02%
2024/08/15	0.3	42.40	0	0.00	42.10	0.3	5,138	0.01%
2024/08/14	0	0.00	4	42.41	42.50	-4	5,172	-0.08%
2024/08/13	1	42.00	0	0.00	42.15	1	5,176	0.02%
2024/08/12	0	0.00	0.1	41.60	41.75	-0.1	5,241	0.00%
2024/08/09	18	41.59	6	41.66	41.50	12	5,368	0.22%
2024/08/08	1	40.95	0	0.00	41.00	1	5,547	0.02%
2024/08/07	5	41.80	2	41.90	41.80	3	5,547	0.05%
2024/08/06	2	38.33	0	0.00	39.65	2	5,525	0.04%
2024/08/05	21	40.69	0	40.50	40.50	21	5,448	0.39%
2024/08/02	4.3	45.43	0	0.00	44.95	4.3	5,394	0.08%
2024/08/01	0	0.00	7	46.05	46.65	-7	5,358	-0.13%
2024/07/31	0	0.00	1	45.05	44.65	-1	5,337	-0.02%
2024/07/30	1	44.00	1	44.50	44.90	0	5,335	0.00%
2024/07/29	5.1	44.15	2	44.80	43.50	3.1	5,332	0.06%
2024/07/26	6.7	45.50	2	45.58	45.50	4.7	5,359	0.09%
2024/07/23	3.2	46.43	0	0.00	46.60	3.2	5,328	0.06%
2024/07/22	1	47.50	1	46.90	46.70	0	5,296	0.00%
2024/07/19	4.1	47.87	0	0.00	47.85	4.1	5,246	0.08%
2024/07/18	3	48.73	0	0.00	48.70	3	5,180	0.06%
2024/07/17	1	49.60	2	50.10	49.85	-1	5,099	-0.02%
2024/07/16	2	49.40	4.5	50.19	49.40	-2.5	5,080	-0.05%
2024/07/15	5	49.03	0	0.00	49.00	5	5,029	0.10%
2024/07/12	4	49.60	4	49.68	49.45	0	4,981	0.00%
2024/07/11	5.7	48.70	0	0.00	48.75	5.7	4,924	0.11%
2024/07/10	0	0.00	2	50.40	49.95	-2	4,866	-0.04%
2024/07/09	2.3	49.72	1	49.50	49.70	1.3	4,890	0.03%
2024/07/08	5	50.27	2.5	50.70	50.40	2.5	4,869	0.05%
2024/07/05	5	50.62	1.5	50.40	50.30	3.5	4,917	0.07%
2024/07/04	2.4	49.33	1	49.40	49.40	1.4	4,860	0.03%
2024/07/03	1	49.35	4.1	49.76	49.35	-3.1	4,835	-0.06%
2024/07/02	2.3	49.04	20	49.07	48.85	-17.7	4,768	-0.37%
2024/07/01	3.3	49.08	17	49.53	48.80	-13.7	4,782	-0.29%
2024/06/28	10.1	48.88	10	49.02	49.00	0.1	4,686	0.00%
2024/06/27	2	47.75	8	47.77	47.40	-6	4,582	-0.13%
2024/06/26	1	48.24	1	47.95	47.75	0	4,560	0.00%
2024/06/25	1.5	48.25	8	48.52	48.65	-6.5	4,515	-0.14%
2024/06/24	17.5	48.17	4	48.99	48.50	13.5	4,437	0.30%
2024/06/21	4	47.81	3	48.05	47.75	1	4,309	0.02%
2024/06/20	4	48.45	8	48.48	48.10	-4	4,284	-0.09%
2024/06/19	7	46.89	4	47.26	46.75	3	4,119	0.07%
2024/06/18	3.1	47.68	3	47.60	47.25	0.1	4,087	0.00%
2024/06/17	1	46.85	4.1	46.45	46.65	-3.1	3,961	-0.08%
2024/06/14	1	45.35	3	45.62	45.60	-2	4,009	-0.05%
2024/06/13	0	0.00	2	45.65	45.45	-2	4,040	-0.05%
2024/06/12	2	45.95	1	45.50	45.40	1	4,043	0.02%
2024/06/11	2	46.10	10	47.14	45.95	-8	4,044	-0.20%
2024/06/07	1	45.05	1	45.80	46.10	0	4,013	0.00%
2024/06/06	0	0.00	4	45.60	45.75	-4	4,035	-0.10%
2024/06/05	0	0.00	4	45.91	45.05	-4	4,033	-0.10%
2024/06/04	5	45.50	20	45.68	45.60	-15	4,030	-0.37%
2024/06/03	9	45.09	7	45.39	45.20	2	4,120	0.05%
2024/05/31	0	0.00	2	44.65	44.25	-2	4,145	-0.05%
2024/05/30	2	43.65	1	43.55	43.50	1	4,346	0.02%
2024/05/29	0	0.00	9	44.09	44.00	-9	4,464	-0.20%
2024/05/28	0	0.00	2	44.30	44.30	-2	4,596	-0.04%
2024/05/27	5	43.33	2	43.25	43.20	3	4,730	0.06%
2024/05/24	0	0.00	9	43.25	43.60	-9	4,882	-0.18%
2024/05/23	0	0.00	8	43.68	43.55	-8	5,153	-0.16%
2024/05/22	2	44.35	55	44.67	44.15	-53	5,283	-1.00%
2024/05/21	53	44.45	0	0.00	44.50	53	5,350	0.99%
2024/05/20	1	44.70	51.3	44.33	43.65	-50.3	5,442	-0.92%
2024/05/17	56	43.98	0	0.00	44.00	56	5,629	0.99%
2024/05/16	6	44.13	4	43.70	43.65	2	6,255	0.03%
2024/05/15	4	43.95	11.2	44.03	43.45	-7.2	6,533	-0.11%
2024/05/14	23	43.76	1.3	43.58	43.00	21.7	6,537	0.33%
2024/05/13	2	41.05	0.2	41.20	41.30	1.8	6,388	0.03%
2024/05/08	0	0.00	10	40.85	41.65	-10	6,566	-0.15%
2024/05/06	0	0.00	4	40.93	40.90	-4	6,792	-0.06%
2024/05/03	0	0.00	1	41.05	40.95	-1	6,797	-0.01%
2024/05/02	2	41.00	0	0.00	40.95	2	6,811	0.03%
2024/04/30	7	41.77	3	41.88	41.30	4	6,815	0.06%
2024/04/23	0	0.00	6	40.09	40.25	-6	6,951	-0.09%
2024/04/22	2	40.25	2	40.75	39.50	0	6,992	0.00%
2024/04/19	1	41.10	0.1	41.30	41.05	0.9	6,989	0.01%
2024/04/18	0	41.35	0	0.00	41.75	0	6,988	0.00%
2024/04/17	1	41.60	0	0.00	41.50	1	7,020	0.01%
2024/04/16	1	41.80	6.2	41.51	41.25	-5.2	7,030	-0.07%
2024/04/15	5	42.73	2	43.55	42.65	3	6,996	0.04%
2024/04/12	0.2	44.03	0	0.00	44.10	0.2	6,961	0.00%
2024/04/11	3.5	43.77	4	44.09	43.60	-0.5	6,959	-0.01%
2024/04/10	2	46.90	0	0.00	46.80	2	6,852	0.03%
2024/04/09	0	0.00	7	47.39	47.65	-7	6,889	-0.10%
2024/04/08	1	47.55	1	47.55	47.45	0	6,901	0.00%
2024/04/03	2	47.93	1	48.15	47.70	1	6,914	0.01%
2024/04/02	2	47.55	5	47.33	47.35	-3	6,891	-0.04%
2024/04/01	12	47.60	1	47.50	47.55	11	6,970	0.16%
2024/03/29	14	46.20	0	0.00	46.10	14	6,988	0.20%
2024/03/28	1	46.45	0	0.00	46.45	1	7,042	0.01%
2024/03/27	0	0.00	1	46.35	46.45	-1	7,265	-0.01%
2024/03/26	0	0.00	2	46.35	46.85	-2	7,320	-0.03%
2024/03/25	0	0.00	243	47.66	47.35	-243	7,341	-3.31%	大賣/鉅額交易
2024/03/22	3	47.37	386	47.39	47.30	-383	7,469	-5.13%	大賣/鉅額交易
2024/03/21	0	0.00	104	47.01	47.20	-104	7,598	-1.37%	大賣/鉅額交易
2024/03/20	1	47.30	6	47.58	47.15	-5	7,699	-0.06%
2024/03/19	2	47.25	309	47.70	47.70	-307	7,774	-3.95%	大賣/鉅額交易
2024/03/18	15	45.94	0	0.00	46.50	15	7,825	0.19%
2024/03/15	1	45.30	0	0.00	45.50	1	7,922	0.01%
2024/03/13	9	45.59	1	45.85	45.45	8	8,346	0.10%
2024/03/12	0	0.00	2.3	46.89	46.80	-2.3	8,887	-0.03%
2024/03/11	0	0.00	2.7	46.79	46.90	-2.7	9,852	-0.03%
2024/03/08	3	46.53	0	0.00	46.25	3	10,342	0.03%
2024/03/07	8.2	47.74	2	49.30	46.90	6.2	11,429	0.05%
2024/03/06	11	48.02	2	47.65	48.35	9	11,790	0.08%
2024/03/05	21.5	48.79	22	48.41	48.20	-0.5	11,802	0.00%
2024/03/04	12.5	50.65	5	50.59	50.20	7.5	11,705	0.06%
2024/03/01	25	51.34	1	50.90	51.00	24	11,795	0.20%
2024/02/29	11	52.30	8	52.76	52.30	3	11,842	0.03%
2024/02/27	3	52.13	12	53.00	51.60	-9	11,936	-0.08%
2024/02/26	17.1	52.29	7	52.39	52.30	10.1	11,994	0.08%
2024/02/23	21	50.87	2	50.80	50.50	19	12,209	0.16%
2024/02/22	13	51.33	6	50.80	51.70	7	12,938	0.05%
2024/02/21	2	52.00	8.2	50.97	50.80	-6.2	13,896	-0.04%
2024/02/20	85	51.32	22	51.02	51.10	63	14,376	0.44%
2024/02/19	17	52.18	15	51.64	52.00	2	14,854	0.01%
2024/02/16	48	49.83	37.2	50.07	51.40	10.8	14,325	0.08%
2024/02/15	9	46.59	2	46.70	46.80	7	14,148	0.05%
2024/02/02	1	45.60	1	46.00	45.50	0	14,031	0.00%
2024/02/01	3	45.45	1	45.05	45.00	2	13,974	0.01%
2024/01/31	6.2	44.98	0	0.00	44.75	6.2	13,959	0.04%
2024/01/30	6	45.23	0	0.00	45.50	6	13,979	0.04%
2024/01/29	3	45.08	5	44.73	44.60	-2	13,899	-0.01%
2024/01/26	2	43.63	0	0.00	43.75	2	13,771	0.01%
2024/01/25	2	43.95	0	0.00	43.25	2	13,765	0.01%
2024/01/24	0.2	44.00	0	0.00	44.00	0.2	13,743	0.00%
2024/01/23	2	44.33	3	44.12	44.35	-1	13,745	-0.01%
2024/01/19	3	42.90	0	0.00	43.10	3	13,681	0.02%
2024/01/18	0.1	42.95	0	0.00	42.95	0.1	13,714	0.00%
2024/01/16	3	43.85	0	0.00	44.70	3	13,685	0.02%
2024/01/15	0	0.00	1	44.50	44.40	-1	13,656	-0.01%
2024/01/12	1	44.20	0	0.00	44.20	1	13,669	0.01%
2024/01/11	0.1	45.15	1	45.05	45.00	-0.9	13,674	-0.01%
2024/01/10	0	45.55	0	0.00	45.30	0	13,737	0.00%
2024/01/09	0	0.00	1	45.85	45.85	-1	13,815	-0.01%
2024/01/08	3	46.50	2	47.08	46.40	1	13,847	0.01%
2024/01/05	4	46.98	0	0.00	46.90	4	13,924	0.03%
2024/01/04	2	47.68	5	48.05	47.65	-3	13,902	-0.02%
2024/01/03	1	48.85	1	48.60	48.70	0	13,911	0.00%
2024/01/02	1	50.01	0	0.00	49.80	1	13,883	0.01%
2023/12/29	4	50.20	22	50.14	50.30	-18	13,958	-0.13%
2023/12/28	0.1	50.20	10	49.90	49.60	-10	13,946	-0.07%
2023/12/27	2	50.20	2	50.80	50.40	0	14,070	0.00%
2023/12/26	22	50.17	2	49.60	49.85	20	14,362	0.14%
2023/12/25	12	49.17	1	49.15	49.05	11	14,370	0.08%
2023/12/22	15	50.78	3	50.00	49.70	12	14,455	0.08%
2023/12/20	5.1	49.20	66	49.30	49.10	-60.9	14,551	-0.42%
2023/12/19	10.1	49.35	0	0.00	49.55	10.1	14,524	0.07%
2023/12/18	4	49.55	16	50.17	49.50	-12	14,412	-0.08%
2023/12/15	1.1	52.51	1	52.49	51.10	0.1	14,355	0.00%
2023/12/14	2	52.40	16	52.31	52.30	-14	14,397	-0.10%
2023/12/13	9	53.57	66	53.37	53.00	-57	14,460	-0.39%
2023/12/12	67	52.94	0	0.00	53.00	67	14,353	0.47%
2023/12/11	6	54.03	16	53.49	53.20	-10	14,348	-0.07%
2023/12/08	25	54.65	82.2	54.39	54.10	-57.2	14,584	-0.39%
2023/12/07	23.1	54.95	10	54.67	54.10	13.1	14,450	0.09%
2023/12/06	143	55.57	29	56.30	55.10	114	13,994	0.81%	大買/鉅額交易
2023/12/05	10.2	53.56	13	53.08	53.20	-2.8	12,995	-0.02%
2023/12/04	45	53.88	23.3	54.06	54.60	21.7	12,527	0.17%
2023/12/01	19	50.50	15.5	51.08	51.20	3.5	11,455	0.03%
2023/11/30	3	49.57	1	48.95	48.90	2	11,019	0.02%
2023/11/29	4	49.00	3	49.37	48.85	1	10,944	0.01%
2023/11/28	7	49.40	4	49.00	49.55	3	10,975	0.03%
2023/11/27	0	0.00	1.3	49.33	48.05	-1.3	11,017	-0.01%
2023/11/24	5	50.26	3	50.80	49.80	2	11,266	0.02%
2023/11/22	23	50.88	19	49.91	50.90	4	11,012	0.04%
2023/11/21	91	51.63	82	51.25	51.00	9	10,722	0.08%
2023/11/20	38	48.50	48	49.62	51.30	-10	10,020	-0.10%
2023/11/17	15	45.84	28.3	46.13	46.65	-13.3	9,205	-0.14%
2023/11/16	47	42.50	33	42.34	42.45	14	8,739	0.16%
2023/11/15	16.3	38.88	18	39.06	39.00	-1.7	8,096	-0.02%
2023/11/14	10	39.03	8	38.64	39.00	2	8,106	0.02%
2023/11/13	2	37.18	11	37.25	37.10	-9	8,076	-0.11%
2023/11/10	0	0.00	12	36.75	36.45	-12	8,103	-0.15%
2023/11/09	5	35.88	0	0.00	36.05	5	8,170	0.06%
2023/11/08	9	36.71	1	36.65	36.60	8	8,222	0.10%
2023/11/07	5	36.55	5	37.34	37.15	0	8,319	0.00%
2023/11/06	1	36.35	1	36.35	36.35	0	8,251	0.00%
2023/11/03	6	35.43	0	0.00	35.80	6	8,240	0.07%
2023/10/31	2	34.93	0	0.00	34.75	2	8,240	0.02%
2023/10/30	2	35.80	0	0.00	35.60	2	8,228	0.02%
2023/10/27	4	36.10	4	36.68	35.85	0	8,241	0.00%
2023/10/26	7	36.08	10	36.40	35.85	-3	8,244	-0.04%
2023/10/25	7	36.00	4	36.28	36.05	3	8,220	0.04%
2023/10/24	0	0.00	1	35.50	35.65	-1	8,229	-0.01%
2023/10/23	2	35.05	0	0.00	34.60	2	8,273	0.02%
2023/10/20	1	34.60	2	34.85	34.70	-1	8,301	-0.01%
2023/10/19	5	35.40	16	35.64	35.20	-11	8,277	-0.13%
2023/10/18	2	35.68	4	35.60	35.75	-2	8,250	-0.02%
2023/10/17	6	37.33	0.2	37.60	36.95	5.8	8,149	0.07%
2023/10/16	1	37.80	1	37.90	38.00	0	8,081	0.00%
2023/10/13	0	0.00	1	40.34	38.65	-1	8,077	-0.01%
2023/10/12	21	40.04	0	0.00	39.80	21	8,106	0.26%
2023/10/11	1	40.80	0	0.00	39.70	1	8,162	0.01%
2023/10/06	16	40.35	1	40.20	40.20	15	8,090	0.19%
2023/10/05	8	41.37	9	41.58	40.35	-1	8,033	-0.01%
2023/10/04	1	40.60	0	0.00	40.60	1	7,932	0.01%
2023/10/03	16.2	41.28	5	41.80	41.25	11.2	7,881	0.14%
2023/10/02	6	41.93	7	41.83	42.50	-1	7,728	-0.01%
2023/09/28	1	39.20	2	39.50	39.25	-1	7,412	-0.01%
2023/09/27	1	39.05	0	0.00	39.25	1	7,357	0.01%
2023/09/26	10	40.26	45	40.72	39.95	-35	7,193	-0.49%
2023/09/25	2.1	39.98	4	40.25	40.40	-1.9	7,002	-0.03%
2023/09/22	2	38.93	241	38.96	38.90	-239	6,750	-3.54%	大賣/鉅額交易
2023/09/21	2	38.90	143	39.04	38.80	-141	6,693	-2.11%	大賣/鉅額交易
2023/09/20	0	0.00	66	39.28	38.75	-66	6,610	-1.00%
2023/09/19	4	39.61	4	39.24	38.95	0	6,505	0.00%
2023/09/18	4	39.59	5	39.64	39.50	-1	6,313	-0.02%
2023/09/15	20	39.00	3	39.08	38.70	17	6,107	0.28%
2023/09/14	1	38.15	34	38.62	39.00	-33	6,023	-0.55%
2023/09/13	38	39.35	14	39.23	38.10	24	5,870	0.41%
2023/09/12	2	38.45	4	38.35	38.45	-2	5,420	-0.04%
2023/09/11	11	37.40	6	37.44	37.65	5	5,251	0.10%
2023/09/08	1	39.45	0	0.00	39.10	1	5,073	0.02%
2023/09/07	4	39.28	83	38.97	39.15	-79	5,003	-1.58%
2023/09/06	80	39.65	4	39.43	39.65	76	4,912	1.55%
2023/09/05	2	38.45	0	0.00	38.75	2	4,783	0.04%
2023/09/04	14	38.30	1	38.20	38.20	13	4,690	0.28%
2023/09/01	9.1	38.34	0	0.00	37.90	9.1	4,600	0.20%
2023/08/31	16	39.27	48	39.37	39.30	-32	4,441	-0.72%
2023/08/30	39	38.99	11	39.34	39.25	28	4,190	0.67%
2023/08/29	1	37.20	1	37.65	37.40	0	3,748	0.00%
2023/08/28	3	37.83	1	37.25	37.10	2	3,635	0.06%
2023/08/25	4	37.40	6	37.35	37.95	-2	3,477	-0.06%
2023/08/24	36	37.81	36	37.27	36.60	0	3,256	0.00%
2023/08/23	3	36.83	8	36.96	37.35	-5	3,061	-0.16%
2023/08/22	12	36.05	12	36.14	36.25	0	2,767	0.00%
2023/08/21	7	34.76	9	34.85	35.00	-2	2,605	-0.08%
2023/08/18	5	35.19	3	35.98	34.70	2	2,518	0.08%
2023/08/17	3	33.48	10	35.28	35.70	-7	2,361	-0.30%
2023/08/16	2	33.90	0	0.00	34.40	2	2,184	0.09%
2023/08/15	7	34.28	7	34.50	34.30	0	2,097	0.00%
2023/08/14	3	34.10	3	34.20	34.30	0	2,005	0.00%
2023/08/11	14	33.80	26	34.13	34.50	-12	1,924	-0.62%
2023/08/10	5	32.55	0	32.70	32.70	5	1,788	0.28%
2023/08/08	8	33.37	0	0.00	33.70	8	1,743	0.46%
2023/08/07	4	33.58	2	33.85	33.95	2	1,747	0.11%
2023/08/04	2	33.25	2	33.65	33.60	0	1,726	0.00%
2023/08/02	2	33.53	2	33.40	33.40	0	1,715	0.00%
2023/08/01	13	33.74	0	0.00	33.70	13	1,690	0.77%
2023/07/31	2	34.85	1	34.75	34.10	1	1,653	0.06%
2023/07/27	0	0.00	1	35.25	35.30	-1	1,559	-0.06%
2023/07/25	1	34.80	1	35.20	35.20	0	1,410	0.00%
2023/07/20	1	35.05	0	0.00	35.20	1	1,301	0.08%
2023/07/19	3.2	35.17	2	34.90	34.90	1.2	1,287	0.09%
2023/07/18	0	0.00	4	35.80	36.20	-4	1,251	-0.32%
2023/07/17	3	36.43	2	36.85	36.35	1	1,185	0.08%
2023/07/14	0	0.00	42	33.61	35.00	-42	1,040	-4.04%
2023/07/13	0	0.00	1	33.45	32.90	-1	935	-0.11%
2023/07/12	1	32.50	0	0.00	32.20	1	914	0.11%
2023/07/11	1	32.25	5	32.30	32.15	-4	936	-0.43%
2023/07/10	0	0.00	1	33.90	33.60	-1	924	-0.11%
2023/07/06	0	0.00	10	33.20	34.05	-10	917	-1.09%
2023/07/05	10	32.75	0	0.00	32.90	10	844	1.18%
2023/07/04	0	0.00	0	32.20	32.05	0	833	0.00%
2023/06/30	0	0.00	9	31.29	31.40	-9	876	-1.03%
2023/06/29	0	0.00	5	31.35	31.55	-5	910	-0.55%
2023/06/26	5	31.95	10	31.90	31.90	-5	944	-0.53%
2023/06/21	0	0.00	5	32.50	32.50	-5	962	-0.52%
2023/06/19	8	31.97	0	0.00	31.90	8	1,019	0.78%
2023/06/15	5	32.00	0	0.00	32.35	5	1,023	0.49%
2023/06/13	0	0.00	15	32.41	32.45	-15	1,024	-1.46%
2023/06/12	0	0.00	13	31.80	31.80	-13	1,020	-1.27%
2023/06/09	0	0.00	2	32.40	32.35	-2	1,019	-0.20%
2023/06/06	0	0.00	1	32.80	32.50	-1	1,026	-0.10%
2023/06/05	0	0.00	2	32.70	32.60	-2	1,017	-0.20%
2023/05/30	0	0.00	1	31.40	31.55	-1	997	-0.10%
2023/05/29	2	31.30	0	0.00	31.45	2	999	0.20%
2023/05/26	1	31.10	0	0.00	30.80	1	1,013	0.10%
2023/05/22	1	30.85	0	0.00	30.90	1	1,035	0.10%
2023/05/12	2	29.90	0	0.00	30.20	2	1,001	0.20%
2023/05/10	0	0.00	7	31.27	31.15	-7	983	-0.71%
2023/04/28	2	32.20	0	0.00	32.15	2	1,039	0.19%
2023/04/25	0	0.00	0	31.35	31.30	0	1,020	0.00%
2023/04/21	0	0.00	5	31.70	31.55	-5	991	-0.50%
2023/04/20	5	32.20	0	0.00	32.25	5	970	0.52%
2023/04/14	2	32.93	0	0.00	32.85	2	927	0.22%
2023/04/12	0.1	33.25	3	33.15	33.15	-2.9	873	-0.33%
2023/04/11	0	0.00	2	33.00	33.05	-2	853	-0.23%
2023/04/10	0	0.00	24	32.20	32.30	-24	832	-2.88%
2023/04/07	1	33.20	0	0.00	32.65	1	818	0.12%
2023/04/06	0	0.00	3	33.20	33.10	-3	797	-0.38%
2023/03/30	0	0.00	2	32.70	32.65	-2	745	-0.27%
2023/03/28	0	0.00	1	31.45	31.40	-1	694	-0.14%
2023/03/21	0	30.25	0	0.00	30.20	0	593	0.00%
2023/03/13	1	28.85	0	0.00	29.05	1	607	0.16%
2023/03/09	50	30.35	0	0.00	30.00	50	632	7.91%
2023/02/24	23	29.54	0	0.00	29.50	23	690	3.33%
2023/02/21	4	30.45	0	0.00	30.50	4	719	0.56%
2023/02/20	2	30.30	0	0.00	30.35	2	733	0.27%
2023/02/13	20	29.85	0	0.00	29.95	20	863	2.32%
2023/02/06	0	0.00	1	30.40	30.15	-1	861	-0.12%
2023/02/03	1	30.40	0	0.00	30.50	1	848	0.12%
2023/02/02	2	30.15	0	0.00	30.30	2	884	0.23%
2023/01/12	1	29.25	0	0.00	29.10	1	908	0.11%
2022/12/28	1	28.80	0	0.00	28.75	1	1,008	0.10%
2022/12/20	8	29.16	2	29.15	29.00	6	1,053	0.57%
2022/12/19	1	29.60	0	0.00	29.65	1	1,058	0.09%
2022/12/16	12	30.07	2	30.00	29.85	10	1,057	0.95%
2022/12/15	3	30.62	0	0.00	30.65	3	1,046	0.29%
2022/12/14	2	30.70	0	0.00	30.85	2	1,046	0.19%
2022/12/12	5	30.38	0	0.00	30.55	5	1,056	0.47%
2022/12/08	1	30.70	0	0.00	30.90	1	1,059	0.09%
2022/12/07	4	31.75	2	30.85	30.90	2	1,054	0.19%
2022/12/02	2	32.55	9	32.38	32.60	-7	1,022	-0.68%
2022/11/28	5	31.45	0	0.00	31.60	5	978	0.51%
2022/11/25	4	31.10	4	30.85	30.75	0	985	0.00%
2022/11/24	4	31.90	4	31.95	31.95	0	984	0.00%
2022/11/23	2	31.75	3	31.63	31.70	-1	1,021	-0.10%
2022/11/22	0	0.00	1.1	31.70	31.70	-1.1	1,023	-0.10%
2022/11/21	3	31.50	0	0.00	31.65	3	1,030	0.29%
2022/11/18	5	31.64	0	0.00	31.90	5	1,014	0.49%
2022/11/17	2	31.20	15	31.27	31.15	-13	987	-1.32%
2022/11/15	1	30.80	1	30.60	31.10	0	960	0.00%
2022/11/14	0	0.00	10	30.60	30.95	-10	932	-1.07%
2022/11/11	1	28.90	0	0.00	28.80	1	845	0.12%
2022/11/07	2	28.30	0	0.00	28.15	2	848	0.24%
2022/11/02	1	27.85	1	27.70	27.70	0	858	0.00%
2022/10/21	1	26.80	0	0.00	26.75	1	809	0.12%
2022/10/13	1	26.85	0	0.00	26.10	1	784	0.13%
2022/10/11	1	28.20	0	0.00	27.70	1	794	0.13%
2022/10/05	0	0.00	1	29.40	29.35	-1	833	-0.12%
2022/09/30	0	0.00	11	27.90	28.20	-11	849	-1.30%
2022/09/28	1	28.35	9	28.65	27.80	-8	852	-0.94%
2022/09/26	0	0.00	20	27.30	27.30	-20	862	-2.32%
2022/09/23	1	29.05	0	0.00	28.60	1	878	0.11%
2022/09/16	1	29.55	0	0.00	29.50	1	905	0.11%
2022/09/14	0	0.00	10	30.00	30.00	-10	912	-1.10%
2022/09/07	1	28.90	0	0.00	28.95	1	989	0.10%
2022/09/02	2	30.30	0	0.00	30.20	2	1,042	0.19%
2022/09/01	13	30.60	0	0.00	30.55	13	1,051	1.24%
2022/08/31	2	30.75	0	0.00	31.30	2	1,036	0.19%
2022/08/30	0	0.00	1	31.05	30.35	-1	1,014	-0.10%
2022/08/29	1	29.75	0	0.00	29.55	1	959	0.10%
2022/08/26	1	30.60	3	30.62	30.60	-2	955	-0.21%
2022/08/24	3	29.90	0	0.00	29.85	3	955	0.31%
2022/08/17	3	29.95	0	0.00	29.85	3	968	0.31%
2022/08/16	1	30.05	0	0.00	30.30	1	974	0.10%
2022/08/11	3	29.05	0	0.00	29.00	3	998	0.30%
2022/08/08	2	28.50	0	0.00	28.70	2	990	0.20%
2022/08/05	0	0.00	3	28.82	28.65	-3	1,009	-0.30%
2022/08/04	1	28.00	0	0.00	28.15	1	1,062	0.09%
2022/08/01	2	28.55	0	0.00	28.65	2	1,079	0.19%
2022/07/29	2	28.40	0	0.00	28.40	2	1,083	0.18%
2022/07/26	3	27.90	0	0.00	28.00	3	1,090	0.28%
2022/07/22	0	0.00	2	28.95	28.80	-2	1,106	-0.18%
2022/07/20	1	28.70	3	28.80	28.45	-2	1,141	-0.18%
2022/07/19	0	0.00	4	28.14	28.40	-4	1,156	-0.35%
2022/07/18	0	0.00	1	27.70	27.70	-1	1,146	-0.09%
2022/07/15	0	0.00	3	27.88	27.55	-3	1,141	-0.26%
2022/07/14	1	25.95	2	26.95	26.80	-1	1,122	-0.09%
2022/07/13	1	26.90	1	27.00	26.55	0	1,098	0.00%
2022/07/12	0	0.00	15	26.35	26.20	-15	1,098	-1.37%
2022/07/08	0	0.00	1	28.20	28.40	-1	1,081	-0.09%
2022/07/07	0	0.00	2	28.00	27.90	-2	1,087	-0.18%
2022/07/06	2	27.30	0	0.00	27.35	2	1,102	0.18%
2022/07/05	3	27.73	3	28.38	28.00	0	1,128	0.00%
2022/07/04	10	27.75	1	27.95	27.55	9	1,120	0.80%
2022/07/01	1	28.00	0	0.00	27.60	1	1,133	0.09%
2022/06/30	6	29.38	0	0.00	29.25	6	1,113	0.54%
2022/06/29	3	29.35	0	0.00	29.85	3	1,114	0.27%
2022/06/28	6	29.78	1	29.85	29.55	5	1,139	0.44%
2022/06/27	0	0.00	5	30.33	30.15	-5	1,169	-0.43%
2022/06/23	1	28.90	1	29.40	29.20	0	1,189	0.00%
2022/06/22	4	29.10	0	0.00	29.10	4	1,200	0.33%
2022/06/20	7	28.81	0	0.00	28.35	7	1,220	0.57%
2022/06/17	10	29.86	0	0.00	29.60	10	1,218	0.82%
2022/06/16	0	30.95	0	0.00	30.70	0	1,215	0.00%
2022/06/15	0	0.00	3	32.35	32.50	-3	1,209	-0.25%
2022/06/14	3	31.48	0	0.00	31.65	3	1,223	0.25%
2022/06/13	0	0.00	2	32.05	31.80	-2	1,273	-0.16%
2022/06/09	0	0.00	1	31.35	31.70	-1	1,316	-0.08%
2022/06/06	5	30.97	0	0.00	30.85	5	1,378	0.36%
2022/05/31	1	31.60	0	0.00	31.55	1	1,668	0.06%
2022/05/24	0	0.00	2	31.25	31.05	-2	2,006	-0.10%
2022/05/23	2	30.90	0	0.00	30.85	2	2,064	0.10%
2022/05/20	0	0.00	7	30.89	31.00	-7	2,130	-0.33%
2022/05/12	0	0.00	25	28.29	28.00	-25	2,407	-1.04%
2022/05/11	0	0.00	4	29.95	29.80	-4	2,386	-0.17%
2022/04/29	0	0.00	2	30.35	30.25	-2	2,630	-0.08%
2022/04/27	0	0.00	3	29.25	29.55	-3	2,741	-0.11%
2022/04/21	20	31.65	0	0.00	31.80	20	3,049	0.66%
2022/04/20	12	31.25	0	0.00	31.50	12	3,366	0.36%
2022/04/19	0	0.00	2	31.10	30.95	-2	3,478	-0.06%
2022/04/18	0	0.00	2	30.75	30.85	-2	3,628	-0.06%
2022/04/15	3	31.00	2	30.80	30.80	1	3,732	0.03%
2022/04/13	200	31.95	0	0.00	31.95	200	4,327	4.62%	大買/鉅額交易
2022/04/12	0	0.00	4	31.44	31.55	-4	5,608	-0.07%
2022/04/11	3	31.30	0	0.00	31.35	3	6,408	0.05%
2022/04/07	1	32.30	0	0.00	32.05	1	6,780	0.01%
2022/04/06	53	32.79	3	32.95	32.85	50	6,853	0.73%
2022/04/01	3	32.80	4	32.99	33.10	-1	7,031	-0.01%
2022/03/31	660	33.40	3	33.30	33.25	657	7,561	8.69%	大買/鉅額交易
2022/03/28	1	33.50	0	0.00	33.55	1	7,838	0.01%
2022/03/24	0	0.00	1	33.95	33.75	-1	7,990	-0.01%
2022/03/21	1	33.10	12	33.18	33.10	-11	8,255	-0.13%
2022/03/17	14	32.63	3	32.80	32.85	11	8,351	0.13%
2022/03/16	6	32.33	2	33.20	32.25	4	8,411	0.05%
2022/03/14	1	34.55	1	35.10	34.65	0	8,549	0.00%
2022/03/11	10	34.45	0	0.00	34.45	10	8,639	0.12%
2022/03/08	20	33.45	15	33.80	33.00	5	9,245	0.05%
2022/03/07	2	34.53	2	35.53	34.30	0	10,568	0.00%
2022/03/04	16	36.94	35.1	37.03	37.00	-19.1	10,791	-0.18%
2022/03/03	30	38.00	1	38.20	37.30	29	10,816	0.27%
2022/03/02	2	37.30	5	37.25	37.70	-3	10,883	-0.03%
2022/03/01	1	37.20	6	37.74	38.00	-5	10,894	-0.05%
2022/02/25	0	0.00	5	36.60	36.05	-5	10,840	-0.05%
2022/02/24	66	36.62	7	37.07	35.95	59	10,870	0.54%
2022/02/23	5	37.05	15	37.46	37.35	-10	10,860	-0.09%
2022/02/21	10	36.50	0	0.00	37.25	10	11,161	0.09%
2022/02/18	8	36.69	9	36.60	36.80	-1	11,537	-0.01%
2022/02/17	5	37.45	2	37.35	36.95	3	11,564	0.03%
2022/02/16	2	36.10	7	36.29	36.60	-5	11,472	-0.04%
2022/02/14	1	35.60	3	35.40	35.85	-2	11,389	-0.02%
2022/02/11	24	35.51	0	0.00	35.35	24	11,340	0.21%
2022/02/10	1	36.20	1	36.10	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	4	36.13	5	36.27	36.25	-1	11,237	-0.01%
2022/02/07	1	34.95	3	34.95	35.40	-2	11,214	-0.02%
2022/01/26	5	34.53	0	0.00	34.30	5	11,199	0.04%
2022/01/25	30	34.35	0	0.00	34.05	30	11,179	0.27%
2022/01/24	4	34.69	4	34.84	35.05	0	11,147	0.00%
2022/01/21	5	35.41	0	0.00	35.15	5	11,095	0.05%
2022/01/20	1	36.50	0	0.00	36.50	1	11,015	0.01%
2022/01/19	2	36.80	1	36.85	36.80	1	10,972	0.01%
2022/01/18	6	38.01	4	37.45	37.45	2	10,922	0.02%
2022/01/17	1	37.15	4	37.71	38.00	-3	10,841	-0.03%
2022/01/14	6	36.88	12.1	36.57	36.70	-6.1	10,743	-0.06%
2022/01/13	17	38.18	12	38.04	38.25	5	10,644	0.05%
2022/01/12	4	37.09	4	36.90	37.10	0	10,323	0.00%
2022/01/11	38	36.70	9	36.59	36.30	29	10,211	0.28%
2022/01/10	7	37.71	6	37.82	37.80	1	10,056	0.01%
2022/01/07	7	38.69	26	38.12	38.05	-19	9,946	-0.19%
2022/01/06	11	40.19	9	40.43	39.70	2	9,662	0.02%
2022/01/05	66	42.00	53.1	41.31	41.05	12.9	9,337	0.14%
2022/01/04	33	40.38	29	40.41	40.90	4	8,049	0.05%
2022/01/03	14	38.67	19	38.37	38.30	-5	7,227	-0.07%
2021/12/30	14	37.00	0	0.00	36.70	14	6,869	0.20%
2021/12/29	25	36.77	3	37.03	37.15	22	6,820	0.32%
2021/12/28	261	37.47	4.1	37.61	37.40	256.9	6,730	3.82%	大買/鉅額交易
2021/12/27	126	38.04	49	38.08	38.40	77	6,548	1.18%	大買/
2021/12/24	6.2	37.44	189	37.33	37.30	-182.8	6,025	-3.03%	大賣/鉅額交易
2021/12/23	7	36.61	107	36.66	36.65	-100	5,825	-1.72%	大賣/
2021/12/22	17	36.70	11	36.82	36.15	6	5,748	0.10%
2021/12/21	93	36.58	6	36.46	36.45	87	5,694	1.53%
2021/12/20	2	35.80	0	0.00	36.15	2	5,572	0.04%
2021/12/17	7	35.80	5	35.87	35.90	2	5,516	0.04%
2021/12/16	5	35.53	4	36.25	36.35	1	5,417	0.02%
2021/12/14	98	34.89	0	0.00	34.20	98	5,221	1.88%
2021/12/13	21	35.10	12	35.12	35.90	9	5,149	0.17%
2021/12/10	51	35.30	7	35.35	35.50	44	5,091	0.86%
2021/12/09	19	36.68	7.2	36.45	36.05	11.9	4,984	0.24%
2021/12/08	33	35.32	0	0.00	35.30	33	4,801	0.69%
2021/12/07	75	35.04	0	0.00	35.40	75	4,739	1.58%
2021/12/06	14.2	34.93	10	34.86	35.10	4.2	4,643	0.09%
2021/12/03	3	36.38	3	36.35	36.00	0	4,528	0.00%
2021/12/02	26	37.12	45	37.13	36.25	-19	4,391	-0.43%
2021/12/01	159.7	38.03	160	37.88	38.25	-0.3	3,992	-0.01%	大買/大賣/
2021/11/30	45	35.94	45	36.10	36.60	0	2,608	0.00%
2021/11/29	21.3	32.36	9	32.09	33.30	12.3	2,278	0.54%
2021/11/26	11	33.15	12	32.60	32.90	-1	2,146	-0.05%
2021/11/25	2	32.15	0	0.00	32.15	2	2,010	0.10%
2021/11/24	4	32.68	0	0.00	32.80	4	1,949	0.21%
2021/11/23	6	31.76	10	31.53	31.35	-4	1,903	-0.21%
2021/11/22	10	32.60	0	0.00	32.45	10	1,855	0.54%
2021/11/19	6	33.18	0	0.00	33.20	6	1,799	0.33%
2021/11/18	15	34.63	10.3	34.35	34.10	4.8	1,717	0.28%
2021/11/17	20	32.79	6	33.07	33.00	14	1,372	1.02%
2021/11/09	0	0.00	3	29.80	29.90	-3	924	-0.32%
2021/11/08	1	29.85	0	0.00	29.90	1	946	0.11%
2021/10/26	0	0.00	10	29.50	29.65	-10	939	-1.06%
2021/10/13	0	0.00	2	28.10	27.50	-2	1,235	-0.16%
2021/10/12	12	27.81	0	0.00	27.95	12	1,370	0.88%
2021/10/07	0	0.00	10	28.15	28.40	-10	1,432	-0.70%
2021/10/04	0	0.00	2	27.85	28.20	-2	1,593	-0.13%
2021/09/29	6	29.10	0	0.00	28.90	6	1,686	0.36%
2021/09/28	4	29.55	0	0.00	29.70	4	1,703	0.23%
2021/09/23	2	30.25	0	0.00	30.30	2	1,764	0.11%
2021/09/17	0	0.00	5	30.50	30.80	-5	1,817	-0.28%
2021/09/16	5	30.00	0	0.00	30.00	5	1,865	0.27%
2021/09/02	0	0.00	2	32.55	31.60	-2	2,279	-0.09%
2021/08/26	0	0.00	1	30.60	30.65	-1	2,267	-0.04%
2021/08/17	2	29.80	0	0.00	29.65	2	2,404	0.08%
2021/08/16	0	0.00	2	30.30	30.35	-2	2,420	-0.08%
2021/08/12	2	32.10	0	0.00	32.25	2	2,430	0.08%
2021/08/11	0	0.00	1	30.50	30.65	-1	2,426	-0.04%
2021/08/10	0	0.00	5	31.10	31.00	-5	2,457	-0.20%
2021/08/09	0	0.00	1	31.75	31.65	-1	2,515	-0.04%
2021/08/06	1	32.20	0	0.00	32.10	1	2,590	0.04%
2021/08/04	2	32.30	0	0.00	32.45	2	2,797	0.07%
2021/08/02	0	0.00	5	32.45	32.50	-5	2,869	-0.17%
2021/07/30	0	0.00	1	32.30	32.20	-1	2,889	-0.03%
2021/07/28	0.1	32.40	0	0.00	32.20	0.1	2,963	0.00%
2021/07/27	1	33.15	0	0.00	33.00	1	3,009	0.03%
2021/07/26	3	33.65	1	33.40	33.65	2	3,102	0.06%
2021/07/22	5	33.55	0	0.00	33.25	5	3,228	0.15%
2021/07/21	2.1	33.81	1	32.85	32.85	1.1	3,229	0.03%
2021/07/19	1	35.15	0	0.00	34.25	1	3,249	0.03%
2021/07/16	0.1	34.00	9	35.27	35.75	-8.9	3,231	-0.28%
2021/07/12	1	34.00	2	34.00	33.95	-1	3,286	-0.03%
2021/07/08	2	33.60	0	0.00	33.50	2	3,378	0.06%
2021/07/05	2	32.90	2	33.05	33.00	0	3,430	0.00%
2021/06/30	1	32.60	0	0.00	32.60	1	3,467	0.03%
2021/06/28	0	0.00	0.1	33.20	33.25	-0.1	3,450	0.00%
2021/06/25	2	33.20	0	0.00	33.05	2	3,431	0.06%
2021/06/24	4.1	34.06	32	33.36	33.55	-28	3,394	-0.82%
2021/06/23	30	34.18	10	31.85	34.20	20	3,192	0.63%
2021/06/08	0	0.00	1	29.55	29.50	-1	3,152	-0.03%
2021/06/07	0	0.00	3	29.35	29.35	-3	3,182	-0.09%
2021/06/01	0	0.00	2	29.65	30.15	-2	3,224	-0.06%
2021/05/25	5	28.00	0	0.00	27.80	5	3,291	0.15%
2021/05/20	4	26.90	2	26.25	26.05	2	3,412	0.06%
2021/05/12	4	26.95	5	29.60	26.95	-1	3,294	-0.03%
2021/05/10	0	0.00	16	31.27	31.25	-16	3,191	-0.50%
2021/05/07	0	0.00	5	31.73	31.80	-5	3,225	-0.16%
2021/05/04	0	0.00	6	32.23	32.25	-6	3,256	-0.18%
2021/05/03	8	34.79	0	0.00	33.60	8	3,316	0.24%
2021/04/29	1	35.85	3	35.75	36.45	-2	3,274	-0.06%
2021/04/28	0	0.00	2	35.65	35.75	-2	3,288	-0.06%
2021/04/27	0	0.00	3	35.25	35.30	-3	3,467	-0.09%
2021/04/26	0	0.00	1	36.35	36.00	-1	4,181	-0.02%
2021/04/23	0	0.00	1	36.00	36.00	-1	4,615	-0.02%
2021/04/22	2	36.65	1	37.05	35.25	1	4,700	0.02%
2021/04/21	0	0.00	2	36.55	36.25	-2	4,661	-0.04%
2021/04/20	0	0.00	6	36.65	36.90	-6	4,684	-0.13%
2021/04/19	0	0.00	46	36.02	36.00	-46	4,683	-0.98%
2021/04/16	1	34.65	0	0.00	34.65	1	4,675	0.02%
2021/04/15	3	34.92	1	34.80	34.90	2	4,761	0.04%
2021/04/14	0	0.00	7	33.96	33.90	-7	4,862	-0.14%
2021/04/13	2	34.70	0	0.00	33.85	2	5,104	0.04%
2021/04/12	5	34.25	0	0.00	34.30	5	5,543	0.09%
2021/04/09	0	0.00	3	33.50	33.65	-3	5,732	-0.05%
2021/04/08	0	0.00	9	33.34	33.40	-9	5,740	-0.16%
2021/04/07	1	33.50	0	0.00	33.45	1	5,873	0.02%
2021/04/06	0	0.00	4	33.39	33.60	-4	6,092	-0.07%
2021/04/01	4	32.55	1	32.60	32.70	3	6,059	0.05%
2021/03/31	0	0.00	5	32.80	32.85	-5	6,065	-0.08%
2021/03/26	0	0.00	1	32.60	32.65	-1	6,096	-0.02%
2021/03/24	2	32.65	1	32.50	32.55	1	6,226	0.02%
2021/03/23	2	32.65	0	0.00	32.45	2	6,223	0.03%
2021/03/22	3	33.53	1	33.25	33.20	2	6,180	0.03%
2021/03/19	3	33.75	6	33.74	33.95	-3	6,175	-0.05%
2021/03/18	0	0.00	5	33.95	34.15	-5	6,207	-0.08%
2021/03/17	6	34.43	5	34.04	33.95	1	6,244	0.02%
2021/03/15	5	33.60	0	0.00	33.70	5	6,272	0.08%
2021/03/11	1	34.05	0	0.00	33.55	1	6,354	0.02%
2021/03/08	1	33.00	1	33.10	33.15	0	6,423	0.00%
2021/03/05	1	33.55	0	0.00	33.40	1	6,446	0.02%
2021/03/04	1	34.35	0	0.00	33.60	1	6,515	0.02%
2021/03/03	3	34.43	0	0.00	34.35	3	6,620	0.05%
2021/03/02	0	0.00	1	34.75	34.05	-1	6,742	-0.01%
2021/02/26	6	33.95	2	33.80	33.95	4	6,710	0.06%
2021/02/24	4	34.51	5	34.70	34.25	-1	6,732	-0.01%
2021/02/23	1	34.65	0	0.00	34.90	1	6,718	0.01%
2021/02/22	1	34.30	1	35.30	35.30	0	6,683	0.00%
2021/02/17	0	0.00	1	32.80	32.65	-1	6,552	-0.02%
2021/02/05	0	0.00	2	32.45	32.45	-2	6,541	-0.03%
2021/02/04	1	32.40	0	0.00	32.40	1	6,563	0.02%
2021/02/03	0	0.00	1	33.00	32.60	-1	6,609	-0.02%
2021/02/02	3	32.75	10	33.05	32.70	-7	6,673	-0.10%
2021/02/01	10	32.10	0	0.00	32.55	10	6,707	0.15%
2021/01/28	0	0.00	5	33.75	33.80	-5	6,700	-0.07%
2021/01/27	4	33.99	4	34.30	34.35	0	6,710	0.00%
2021/01/26	2	34.15	3	34.33	33.90	-1	6,712	-0.01%
2021/01/25	5	34.26	1	34.50	34.80	4	6,707	0.06%
2021/01/21	47	35.22	2	36.45	35.05	45	6,716	0.67%
2021/01/20	16	36.63	3	36.87	36.20	13	6,682	0.19%
2021/01/19	16	38.72	30	39.36	37.75	-14	6,638	-0.21%
2021/01/18	66	38.49	85	37.84	36.85	-19	6,136	-0.31%
2021/01/15	7	36.93	1	36.20	36.75	6	5,924	0.10%
2021/01/14	5	36.15	1	36.55	36.60	4	5,969	0.07%
2021/01/13	0	0.00	1	35.95	35.75	-1	6,219	-0.02%
2021/01/12	12	35.00	4	35.43	35.25	8	6,193	0.13%
2021/01/11	45	36.49	121	36.94	37.00	-76	6,106	-1.24%	大賣/
2021/01/08	89	36.15	1	36.35	36.45	88	6,031	1.46%
2021/01/07	3	36.82	5	37.03	37.05	-2	5,911	-0.03%
2021/01/06	33	37.45	37	35.19	35.10	-4	5,766	-0.07%
2021/01/05	14	36.74	52	37.00	36.55	-38	5,587	-0.68%
2021/01/04	6	33.61	40	34.59	34.85	-34	5,114	-0.66%
2020/12/31	2	31.75	0	0.00	31.70	2	4,933	0.04%
2020/12/30	14	32.63	9	32.74	32.25	5	4,946	0.10%
2020/12/29	10	32.69	54	32.16	32.15	-44	4,847	-0.91%
2020/12/28	0	0.00	13	30.10	30.30	-13	4,754	-0.27%
2020/12/24	0	0.00	2	29.78	29.85	-2	4,891	-0.04%
2020/12/23	7	29.03	0	0.00	29.00	7	4,883	0.14%
2020/12/22	17	28.90	0	0.00	28.75	17	4,900	0.35%
2020/12/21	8	28.96	0	0.00	29.05	8	4,883	0.16%
2020/12/18	1	29.85	0	0.00	29.75	1	4,813	0.02%
2020/12/15	0	0.00	10	30.95	30.20	-10	4,884	-0.20%
2020/12/14	0	0.00	1	31.00	30.70	-1	4,858	-0.02%
2020/12/11	1	30.05	0	0.00	30.00	1	4,822	0.02%
2020/12/08	4	30.65	0	0.00	30.80	4	4,720	0.08%
2020/12/04	0	0.00	11	31.65	31.15	-11	4,639	-0.24%
2020/12/03	8	31.36	0	0.00	31.05	8	4,602	0.17%
2020/12/02	42	30.91	0	0.00	30.90	42	4,563	0.92%
2020/12/01	2	31.00	0	0.00	31.10	2	4,547	0.04%
2020/11/30	28	31.27	0	0.00	31.00	28	4,542	0.62%
2020/11/27	23	31.58	3	31.45	31.35	20	4,467	0.45%
2020/11/26	5	31.25	0	0.00	31.30	5	4,328	0.12%
2020/11/24	0	0.00	1	30.35	30.20	-1	4,168	-0.02%
2020/11/23	1	30.75	3	30.43	30.70	-2	4,144	-0.05%
2020/11/20	0	0.00	1	30.35	30.05	-1	4,103	-0.02%
2020/11/17	3	29.05	0	0.00	29.45	3	4,039	0.07%
2020/11/12	5	29.58	0	0.00	29.00	5	4,037	0.12%
2020/11/11	5	29.85	17	29.86	29.55	-12	4,004	-0.30%
2020/11/10	30	29.45	0	0.00	30.10	30	3,955	0.76%
2020/11/09	3	30.02	0	0.00	30.35	3	3,870	0.08%
2020/11/06	5	29.85	5	29.90	29.65	0	3,825	0.00%
2020/11/05	6	29.48	0	0.00	29.45	6	3,806	0.16%
2020/11/02	3	30.28	4	30.40	30.15	-1	3,710	-0.03%
2020/10/30	3	30.27	2	31.30	30.30	1	3,667	0.03%
2020/10/29	0	0.00	11	31.67	31.35	-11	3,583	-0.31%
2020/10/28	3	32.12	6	32.83	31.75	-3	3,478	-0.09%
2020/10/27	2	32.80	2	32.80	32.80	0	3,369	0.00%
2020/10/26	2	31.43	4	32.16	32.60	-2	3,212	-0.06%
2020/10/23	3	31.33	3	31.35	32.25	0	2,970	0.00%
2020/10/22	8	30.48	0	0.00	31.10	8	2,727	0.29%
2020/10/21	8	30.08	28	29.71	29.35	-20	2,551	-0.78%
2020/10/20	0	0.00	1	28.70	28.70	-1	2,302	-0.04%
2020/10/16	0	0.00	3	28.07	28.00	-3	2,283	-0.13%
2020/10/14	6	28.59	2	28.80	28.35	4	2,469	0.16%
2020/10/13	0	0.00	9	28.87	29.00	-9	2,536	-0.35%
2020/10/08	5	28.18	5	28.30	28.60	0	2,395	0.00%
2020/10/07	3	28.48	1	28.70	28.60	2	2,335	0.09%
2020/10/05	2	28.35	0	0.00	28.40	2	2,246	0.09%
2020/09/30	3	29.10	3	28.90	29.05	0	2,102	0.00%
2020/09/25	5	26.30	0	0.00	26.40	5	1,944	0.26%
2020/09/21	0	0.00	5	28.10	27.95	-5	1,889	-0.26%
2020/09/18	0	0.00	2	27.55	27.40	-2	1,837	-0.11%
2020/09/14	0	0.00	5	26.15	26.15	-5	1,789	-0.28%
2020/09/09	0	0.00	3	26.50	26.55	-3	1,799	-0.17%
2020/09/07	10	26.80	0	0.00	26.60	10	1,797	0.56%
2020/08/24	5	25.50	5	25.35	25.45	0	2,024	0.00%
2020/08/20	0	0.00	1	24.75	24.90	-1	2,002	-0.05%
2020/08/18	5	25.80	0	0.00	25.85	5	1,957	0.26%
2020/08/14	5	25.85	0	0.00	25.80	5	1,986	0.25%
2020/08/13	1	25.95	0	0.00	25.95	1	2,074	0.05%
2020/08/07	8	26.33	0	0.00	26.25	8	2,203	0.36%
2020/08/06	5	26.70	0	0.00	26.45	5	2,218	0.23%
2020/08/03	2	25.60	0	0.00	25.80	2	2,212	0.09%
2020/07/29	0	0.00	3	25.75	25.55	-3	2,203	-0.14%
2020/07/27	0	0.00	2	27.38	27.20	-2	2,190	-0.09%
2020/07/24	0	0.00	2	28.65	27.50	-2	2,167	-0.09%
2020/07/23	2	28.15	0	0.00	27.95	2	2,116	0.09%
2020/07/22	0	0.00	5	28.35	28.10	-5	2,106	-0.24%
2020/07/21	0	0.00	7	28.49	28.40	-7	2,076	-0.34%
2020/07/20	2	28.45	21	28.13	28.80	-19	1,992	-0.95%
2020/07/17	9	27.97	14	27.76	27.40	-5	1,849	-0.27%
2020/07/15	1	25.60	0	0.00	25.60	1	1,723	0.06%
2020/07/09	4	25.95	0	0.00	25.95	4	1,811	0.22%
2020/07/08	0	0.00	0	26.30	26.50	0	1,805	0.00%
2020/07/07	2	26.38	1	26.55	26.30	1	1,808	0.06%
2020/07/06	0	0.00	1	26.70	26.60	-1	1,819	-0.05%
2020/07/03	5	26.55	0	0.00	26.50	5	1,833	0.27%
2020/07/02	11	26.67	0	0.00	26.70	11	1,848	0.60%
2020/07/01	7	26.51	0	0.00	26.50	7	1,858	0.38%
2020/06/29	10	25.73	0	0.00	25.65	10	1,847	0.54%
2020/06/23	10	26.13	0	0.00	26.15	10	1,847	0.54%
2020/06/19	0	0.00	4	26.40	26.10	-4	1,903	-0.21%
2020/06/18	0	0.00	6	26.63	26.60	-6	1,912	-0.31%
2020/06/16	5	26.10	0	0.00	26.20	5	1,939	0.26%
2020/06/12	0	0.00	8	25.96	25.90	-8	1,957	-0.41%
2020/06/11	0	0.00	1	26.80	26.45	-1	1,960	-0.05%
2020/06/10	11	27.79	1	27.60	27.65	10	1,931	0.52%
2020/06/09	11	27.58	24	27.24	27.95	-13	1,923	-0.68%
2020/06/03	18	24.87	4	25.13	26.00	14	1,776	0.79%
2020/06/02	0	0.00	2	24.45	24.45	-2	1,726	-0.12%
2020/05/28	4	24.56	0	0.00	24.15	4	1,726	0.23%
2020/05/22	2	24.20	0	0.00	24.15	2	1,760	0.11%
2020/05/21	10	24.80	0	0.00	25.00	10	1,743	0.57%
2020/05/20	7	24.89	7	24.81	24.25	0	1,704	0.00%
2020/05/19	2	23.90	0	0.00	23.90	2	1,614	0.12%
2020/05/18	10	22.30	0	0.00	21.75	10	1,557	0.64%
2020/05/15	7	22.75	0	0.00	22.50	7	1,514	0.46%
2020/05/11	0	0.00	10	24.90	24.75	-10	1,453	-0.69%
2020/05/04	0	0.00	2	24.95	24.85	-2	1,463	-0.14%
2020/04/29	3	25.50	10	25.35	25.25	-7	1,484	-0.47%
2020/04/28	10	25.15	0	0.00	25.20	10	1,493	0.67%
2020/04/21	0	0.00	20	23.85	23.30	-20	1,557	-1.28%
2020/04/20	0	0.00	8	23.90	24.25	-8	1,594	-0.50%
2020/04/17	0	0.00	16	24.37	23.90	-16	1,640	-0.98%
2020/04/15	4	23.95	0	0.00	24.45	4	1,591	0.25%
2020/04/09	2	22.95	10	23.20	23.10	-8	1,521	-0.53%
2020/04/08	10	23.08	10	22.10	23.15	0	1,499	0.00%
2020/04/07	10	22.05	0	0.00	22.10	10	1,473	0.68%
2020/04/06	10	20.70	0	0.00	21.05	10	1,455	0.69%
2020/03/27	0	0.00	3	20.85	20.80	-3	1,448	-0.21%
2020/03/26	3	20.35	0	0.00	20.40	3	1,456	0.21%
2020/03/25	0	0.00	5	21.50	20.85	-5	1,467	-0.34%
2020/03/18	0	0.00	3	21.75	21.60	-3	1,356	-0.22%
2020/03/17	10	22.15	0	0.00	21.95	10	1,356	0.74%
2020/03/13	11	24.36	1	24.25	24.75	10	1,314	0.76%
2020/03/12	1	26.10	0	0.00	26.40	1	1,268	0.08%
2020/03/09	6	28.79	0	0.00	28.10	6	1,227	0.49%
2020/03/05	2	29.53	5	29.65	29.45	-3	1,210	-0.25%
2020/03/02	9	28.87	0	0.00	28.95	9	1,214	0.74%
2020/02/27	5	30.25	0	0.00	29.95	5	1,179	0.42%
2020/02/26	2	30.30	0	0.00	30.45	2	1,164	0.17%
2020/02/19	0	0.00	1	31.40	31.35	-1	1,237	-0.08%
2020/02/14	0	0.00	1	31.20	31.15	-1	1,413	-0.07%
2020/02/10	5	29.90	0	0.00	29.70	5	1,435	0.35%
2020/02/03	8	28.91	4	28.15	28.95	4	1,442	0.28%
2020/01/31	11	30.21	8	30.25	30.50	3	1,401	0.21%
2020/01/30	3	30.28	0	0.00	30.25	3	1,383	0.22%
2020/01/20	1	32.90	0	0.00	32.95	1	1,332	0.08%
2020/01/17	5	33.20	1	33.10	33.15	4	1,320	0.30%
2020/01/16	0	0.00	2	33.65	33.40	-2	1,319	-0.15%
2020/01/15	0	0.00	30	33.53	33.55	-30	1,318	-2.28%
2020/01/14	10	33.65	7	33.82	34.00	3	1,298	0.23%
2020/01/13	25	32.72	3	32.85	33.25	22	1,245	1.77%
2020/01/07	0	0.00	16	32.38	32.30	-16	1,267	-1.26%
2020/01/06	0	0.00	5	31.70	32.25	-5	1,266	-0.39%
2019/12/31	2	31.85	10	31.95	31.95	-8	1,273	-0.63%
2019/12/30	5	31.60	0	0.00	31.40	5	1,266	0.39%
2019/12/24	1	32.40	0	0.00	32.10	1	1,261	0.08%
2019/12/23	11	31.65	5	31.70	31.85	6	1,231	0.49%
2019/12/20	1	31.45	0	0.00	31.10	1	1,205	0.08%
2019/12/19	0	0.00	5	30.80	30.75	-5	1,189	-0.42%
2019/12/17	5	30.60	0	0.00	30.65	5	1,205	0.41%
2019/12/11	1	30.70	0	0.00	30.65	1	1,188	0.08%
2019/12/05	5	31.20	10	31.00	31.00	-5	1,205	-0.41%
2019/12/02	2	30.55	0	0.00	30.60	2	1,215	0.16%
2019/11/29	5	31.10	0	0.00	31.05	5	1,198	0.42%
2019/11/28	5	31.20	0	0.00	31.25	5	1,196	0.42%
2019/11/26	3	31.60	0	0.00	31.40	3	1,187	0.25%
2019/11/25	2	31.20	0	0.00	31.35	2	1,186	0.17%
2019/11/22	5	31.80	0	0.00	31.55	5	1,179	0.42%
2019/11/21	6	31.70	0	0.00	31.60	6	1,179	0.51%
2019/11/20	0	0.00	45	32.05	32.15	-45	1,172	-3.84%
2019/11/19	45	32.94	0	0.00	33.00	45	1,152	3.90%
2019/11/18	3	32.45	1	32.50	32.55	2	1,127	0.18%
2019/11/15	1	33.05	61	32.90	32.05	-60	1,105	-5.43%
2019/11/14	64	31.96	4	32.45	32.15	60	1,019	5.88%
2019/11/06	0	0.00	5	30.80	30.80	-5	878	-0.57%
2019/11/04	0	0.00	5	30.85	30.70	-5	857	-0.58%
2019/11/01	15	30.28	0	0.00	30.30	15	848	1.77%
2019/10/29	0	0.00	5	31.67	31.40	-5	826	-0.60%
2019/10/28	1	31.75	0	0.00	31.80	1	833	0.12%
2019/10/24	0	0.00	4	32.00	32.05	-4	845	-0.47%
2019/10/23	0	0.00	1	31.95	31.85	-1	845	-0.12%
2019/10/22	0	0.00	5	31.25	31.70	-5	834	-0.60%
2019/10/21	0	0.00	5	30.75	31.05	-5	817	-0.61%
2019/10/15	1	29.95	0	0.00	30.00	1	741	0.13%
2019/10/08	5	29.95	0	0.00	30.35	5	707	0.71%
2019/10/01	7	31.05	2	31.05	31.00	5	675	0.74%
2019/09/27	11	32.10	0	0.00	31.65	11	659	1.67%
2019/09/25	1	33.25	0	0.00	33.30	1	645	0.15%
2019/09/24	7	33.71	0	0.00	33.70	7	642	1.09%
2019/09/23	0	0.00	10	33.50	33.70	-10	614	-1.63%
2019/09/20	2	32.30	0	0.00	32.40	2	584	0.34%
2019/09/17	0	0.00	3	32.10	31.95	-3	591	-0.51%
2019/09/09	0	0.00	6	32.90	33.20	-6	585	-1.02%
2019/09/04	0	0.00	1	32.35	32.15	-1	599	-0.17%
2019/09/03	5	32.20	0	0.00	32.05	5	607	0.82%
2019/08/27	0	0.00	5	31.10	31.15	-5	592	-0.84%
2019/08/26	5	31.50	0	0.00	31.00	5	596	0.84%
2019/08/22	0	0.00	1	32.00	32.10	-1	599	-0.17%
2019/08/21	0	0.00	1	31.20	31.30	-1	595	-0.17%
2019/08/20	1	31.00	0	0.00	31.10	1	594	0.17%
2019/08/07	2	31.05	0	0.00	31.00	2	662	0.30%
2019/07/23	5	34.90	0	0.00	34.90	5	697	0.72%
2019/07/16	3	34.15	0	0.00	34.20	3	715	0.42%
2019/07/15	3	34.35	3	34.35	34.35	0	719	0.00%
2019/07/12	0	0.00	1	33.60	34.20	-1	728	-0.14%
2019/07/10	0	0.00	1	33.60	33.75	-1	743	-0.13%
2019/07/02	0	0.00	1	35.40	35.25	-1	779	-0.13%
2019/07/01	0	0.00	1	34.90	34.90	-1	791	-0.13%
2019/06/28	0	0.00	2	34.60	34.75	-2	794	-0.25%
2019/06/27	0	0.00	9	34.66	34.65	-9	803	-1.12%
2019/06/20	1	35.60	0	0.00	35.80	1	840	0.12%
2019/06/19	1	35.05	2	35.68	35.95	-1	912	-0.11%
2019/06/17	5	34.10	0	0.00	34.00	5	904	0.55%
2019/06/13	1	34.25	0	0.00	33.90	1	914	0.11%
2019/05/29	1	31.20	0	0.00	30.55	1	930	0.11%
2019/05/23	0	0.00	1	32.10	31.40	-1	1,010	-0.10%
2019/05/21	1	32.65	0	0.00	32.65	1	1,039	0.10%
2019/05/15	6	34.98	0	0.00	34.45	6	1,118	0.54%
2019/05/10	2	37.85	0	0.00	37.40	2	1,417	0.14%
2019/05/08	5	38.90	0	0.00	38.90	5	1,421	0.35%
2019/05/03	1	39.70	0	0.00	39.70	1	1,437	0.07%
2019/05/02	0	0.00	6	39.16	39.80	-6	1,430	-0.42%
2019/04/23	0	0.00	1	39.35	39.40	-1	1,422	-0.07%
2019/04/22	0	0.00	2	39.75	39.85	-2	1,419	-0.14%
2019/04/19	0	0.00	5	39.40	39.35	-5	1,415	-0.35%
2019/04/16	0	0.00	10	39.55	39.60	-10	1,405	-0.71%
2019/04/08	5	39.10	0	0.00	39.45	5	1,373	0.36%
2019/04/01	1	38.15	0	0.00	37.95	1	1,335	0.07%
2019/03/29	0	0.00	1	38.10	38.10	-1	1,325	-0.08%
2019/03/25	1	38.65	0	0.00	38.60	1	1,301	0.08%
2019/03/22	1	39.15	0	0.00	39.45	1	1,288	0.08%
2019/03/19	0	0.00	1	41.00	40.75	-1	1,207	-0.08%
2019/03/18	1	40.05	2	40.35	40.95	-1	1,198	-0.08%
2019/03/11	1	40.95	0	0.00	40.95	1	1,195	0.08%
2019/03/07	1	40.95	0	0.00	40.95	1	1,213	0.08%
2019/03/06	1	41.15	0	0.00	41.20	1	1,225	0.08%
2019/03/04	2	40.78	0	0.00	40.95	2	1,230	0.16%
2019/02/26	0	0.00	12	41.39	41.30	-12	1,228	-0.98%
2019/02/25	12	40.95	0	0.00	41.15	12	1,211	0.99%
2019/02/22	7	42.69	0	0.00	42.85	7	1,172	0.60%
2019/02/18	0	0.00	4	42.44	42.20	-4	1,170	-0.34%
2019/02/15	1	42.60	0	0.00	42.65	1	1,156	0.09%
2019/02/14	3	43.10	27	42.94	43.60	-24	1,136	-2.11%
2019/02/13	8	42.36	12	42.41	43.20	-4	1,068	-0.37%
2019/02/12	9	40.64	8	40.54	41.00	1	886	0.11%
2018/12/14	0	0.00	1	37.55	36.95	-1	898	-0.11%
2018/12/04	0	0.00	2	39.10	38.65	-2	1,070	-0.19%
2018/11/29	0	0.00	1	39.40	39.15	-1	1,088	-0.09%
2018/11/27	0	0.00	2	38.50	38.60	-2	1,121	-0.18%
2018/11/22	0	0.00	11	38.45	38.10	-11	1,111	-0.99%
2018/11/20	1	37.85	1	37.60	37.90	0	1,115	0.00%
2018/11/16	0	0.00	2	37.80	37.90	-2	1,147	-0.17%
2018/11/14	0	0.00	1	36.35	35.50	-1	1,124	-0.09%
2018/11/13	12	35.70	0	0.00	36.25	12	1,132	1.06%
2018/11/12	0	0.00	3	36.20	36.20	-3	1,135	-0.26%
2018/10/29	5	33.60	0	0.00	33.60	5	1,290	0.39%
2018/10/24	1	35.40	0	0.00	35.85	1	1,334	0.07%
2018/10/12	0	0.00	1	33.15	33.15	-1	1,505	-0.07%
2018/10/11	0	0.00	1	32.70	32.70	-1	1,504	-0.07%
2018/10/09	6	36.02	0	0.00	36.25	6	1,479	0.41%
2018/10/02	1	38.00	0	0.00	37.85	1	1,531	0.07%
2018/09/20	1	38.50	0	0.00	38.75	1	1,624	0.06%
2018/09/19	1	39.60	0	0.00	39.35	1	1,615	0.06%
2018/09/18	3	39.88	2	39.85	39.85	1	1,589	0.06%
2018/09/17	0	0.00	1	39.35	39.10	-1	1,524	-0.07%
2018/09/05	0	0.00	0.1	38.70	38.70	-0.1	1,618	-0.01%
2018/09/03	0	0.00	5	38.85	38.70	-5	1,656	-0.30%
2018/08/27	0	0.00	6	37.69	37.90	-6	1,872	-0.32%
2018/08/23	6	37.20	0	0.00	37.35	6	1,884	0.32%
2018/08/22	0	0.00	1	36.10	35.80	-1	1,860	-0.05%
2018/08/21	2	35.85	0	0.00	35.85	2	1,883	0.11%
2018/08/17	2	36.95	0	0.00	36.95	2	1,965	0.10%
2018/08/16	2	36.40	0	0.00	36.40	2	1,967	0.10%
2018/08/13	5	36.00	0	0.00	35.90	5	1,944	0.26%
2018/08/08	1	38.25	0	0.00	38.20	1	1,941	0.05%
2018/08/07	1	37.85	0	0.00	38.20	1	1,962	0.05%
2018/08/06	2	37.30	1	37.95	37.95	1	1,997	0.05%
2018/08/02	0	0.00	0.1	39.10	37.10	-0.1	2,105	0.00%
2018/08/01	0	0.00	1	38.10	37.85	-1	2,166	-0.05%
2018/07/30	2	39.53	1	39.95	39.90	1	2,255	0.04%
2018/07/27	0	0.00	5	39.65	39.50	-5	2,264	-0.22%
2018/07/26	0	0.00	1	39.35	39.75	-1	2,344	-0.04%
2018/07/17	1	38.50	0	0.00	38.00	1	2,593	0.04%
2018/07/16	0	0.00	3	38.33	38.35	-3	2,576	-0.12%
2018/07/13	1	35.90	0	0.00	35.95	1	2,536	0.04%
2018/07/11	1	35.95	0	0.00	35.80	1	2,554	0.04%
2018/07/10	1	35.50	0	0.00	35.80	1	2,565	0.04%
2018/07/09	1	35.15	1	35.20	36.75	0	2,543	0.00%
2018/07/06	4	35.68	1	36.85	35.50	3	2,501	0.12%
2018/07/05	1	38.10	0	0.00	37.35	1	2,458	0.04%
2018/07/04	0.2	38.35	1	38.30	38.35	-0.8	2,451	-0.03%
2018/07/03	1	38.55	0	0.00	38.15	1	2,455	0.04%
2018/07/02	0	0.00	1	38.75	38.80	-1	2,454	-0.04%
2018/06/29	0	0.00	3	38.60	38.60	-3	2,453	-0.12%
2018/06/22	1	38.30	0	0.00	39.10	1	2,450	0.04%
2018/06/21	3	39.23	0	0.00	39.25	3	2,383	0.13%
2018/06/20	1	39.90	0	0.00	39.75	1	2,351	0.04%
2018/06/14	3	40.02	23	39.85	39.90	-20	2,308	-0.87%
2018/06/08	10	41.25	0	0.00	41.30	10	2,175	0.46%
2018/06/07	5	42.30	0	0.00	42.15	5	2,129	0.23%
2018/06/06	26	42.02	0	0.00	43.00	26	2,070	1.26%
2018/06/04	0	0.00	18	40.00	40.10	-18	1,982	-0.91%
2018/05/30	1	39.80	0	0.00	39.90	1	1,931	0.05%
2018/05/28	19	41.00	2	41.00	40.95	17	1,931	0.88%
2018/05/24	1	39.60	2	39.65	39.60	-1	1,839	-0.05%
2018/05/21	5	39.65	0	0.00	39.55	5	1,836	0.27%
2018/05/18	1	39.20	0	0.00	39.20	1	1,832	0.05%
2018/05/17	0	0.00	2	39.40	39.50	-2	1,840	-0.11%
2018/05/15	2	39.70	0	0.00	39.75	2	1,828	0.11%
2018/05/14	1	40.10	0	0.00	40.35	1	1,840	0.05%
2018/05/11	2	39.58	3	39.90	40.70	-1	1,800	-0.06%
2018/05/10	5	38.89	0	0.00	38.85	5	1,731	0.29%
2018/05/09	2	39.53	2	39.50	38.85	0	1,670	0.00%
2018/05/07	0	0.00	4	39.45	38.70	-4	1,546	-0.26%
2018/05/04	2	39.10	0	0.00	39.30	2	1,490	0.13%
2018/05/02	16	39.54	0	0.00	42.00	16	1,352	1.18%
2018/03/16	4	53.90	0	0.00	54.30	4	1,238	0.32%
2018/03/15	2	54.10	0	0.00	54.10	2	1,233	0.16%
2018/03/01	0	0.00	1	55.30	56.40	-1	1,400	-0.07%
2018/02/21	0	0.00	1	54.30	54.30	-1	1,400	-0.07%
2018/02/12	0	0.00	2	53.60	53.60	-2	1,405	-0.14%
2018/02/09	50	52.52	50	51.90	52.30	0	1,490	0.00%
2018/02/08	0	0.00	1	53.00	53.50	-1	1,474	-0.07%
2018/02/07	0	0.00	2	52.40	52.30	-2	1,472	-0.14%
2018/02/06	6	52.10	3	51.10	51.20	3	1,475	0.20%
2018/02/05	1	53.80	0	0.00	53.80	1	1,448	0.07%
2018/01/24	0	0.00	1	54.90	55.00	-1	1,581	-0.06%
2018/01/23	0	0.00	1	54.90	54.80	-1	1,586	-0.06%
2018/01/19	3	54.27	0	0.00	54.40	3	1,590	0.19%
2018/01/17	2	54.40	0	0.00	54.50	2	1,629	0.12%
2018/01/12	1	56.20	0	0.00	56.10	1	1,624	0.06%
2018/01/05	0	0.00	2	58.10	58.10	-2	1,721	-0.12%