敬鵬 (2355)-元大-楊梅券商分點個股進出

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
38.75
漲跌
▲0.45
漲幅
+1.17%
成交量
772張
產業
上市電子零組件類股
528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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	2	38.75	0	0.00	38.75	2	1,640	0.12%
2024/11/20	1	38.55	2	38.40	38.30	-1	1,664	-0.06%
2024/11/18	1	38.05	0	0.00	38.05	1	1,711	0.06%
2024/11/15	1	38.70	1	38.65	38.50	0	1,728	0.00%
2024/11/14	3	38.55	0	0.00	38.55	3	1,773	0.17%
2024/11/13	3	39.30	0	0.00	39.20	3	1,786	0.17%
2024/11/12	0.2	39.45	0	0.00	39.55	0.2	1,821	0.01%
2024/11/08	3	39.43	0	0.00	39.30	3	1,865	0.16%
2024/11/05	1	38.45	0	0.00	38.45	1	1,924	0.05%
2024/11/04	1	38.50	0	0.00	38.40	1	2,015	0.05%
2024/10/30	1	38.25	0	0.00	38.25	1	2,110	0.05%
2024/10/29	4	38.80	0	0.00	38.80	4	2,138	0.19%
2024/10/25	3	39.77	0	0.00	39.75	3	2,168	0.14%
2024/10/24	3	39.73	0	0.00	39.75	3	2,215	0.14%
2024/10/23	4	40.05	0	0.00	40.00	4	2,256	0.18%
2024/10/22	4	40.00	0	0.00	40.20	4	2,300	0.17%
2024/10/21	1	39.80	1.2	39.55	39.70	-0.2	2,354	-0.01%
2024/10/16	3	39.25	0	0.00	39.35	3	2,558	0.12%
2024/10/11	4	39.48	1	39.40	39.40	3	2,792	0.11%
2024/10/09	2	40.00	0	0.00	39.65	2	2,910	0.07%
2024/10/08	3	39.97	0	0.00	39.80	3	2,935	0.10%
2024/10/07	0	0.00	1	40.45	40.55	-1	2,991	-0.03%
2024/10/04	8	40.18	0	0.00	40.15	8	3,126	0.26%
2024/10/01	5	40.99	0	0.00	41.00	5	3,199	0.16%
2024/09/25	4	42.80	2	43.15	42.95	2	3,475	0.06%
2024/09/19	3	40.80	0	0.00	40.95	3	3,742	0.08%
2024/09/18	1	41.20	0	0.00	41.20	1	3,913	0.03%
2024/09/13	0	0.00	1	40.90	41.10	-1	4,141	-0.02%
2024/09/12	6	40.50	8	40.56	40.70	-2	4,221	-0.05%
2024/09/11	6	40.38	8	40.13	40.10	-2	4,415	-0.05%
2024/09/09	2	39.50	0	0.00	40.65	2	4,506	0.04%
2024/09/06	1	40.40	1	40.20	40.40	0	4,546	0.00%
2024/09/03	0	0.00	40	42.60	42.30	-40	4,708	-0.85%
2024/08/30	2	43.23	0	0.00	43.25	2	4,857	0.04%
2024/08/28	0	42.33	1	42.20	42.25	-1	5,015	-0.02%
2024/08/27	1	42.20	0	0.00	42.30	1	5,043	0.02%
2024/08/26	1	42.40	0	0.00	42.40	1	5,052	0.02%
2024/08/21	2	41.68	2	41.70	41.75	0	5,066	0.00%
2024/08/15	1	42.20	0	0.00	42.10	1	5,138	0.02%
2024/08/14	2	42.30	0	0.00	42.50	2	5,172	0.04%
2024/08/13	5	42.50	5	41.75	42.15	0	5,176	0.00%
2024/08/12	0	0.00	1	41.65	41.75	-1	5,241	-0.02%
2024/08/09	3.1	41.60	0	0.00	41.50	3.1	5,368	0.06%
2024/08/08	3	41.15	0	0.00	41.00	3	5,547	0.05%
2024/08/07	0	0.00	3.1	41.38	41.80	-3.1	5,547	-0.05%
2024/08/06	5.1	40.89	8	39.40	39.65	-3	5,525	-0.05%
2024/08/05	12	40.67	0	0.00	40.50	12	5,448	0.22%
2024/08/02	3	45.35	0	0.00	44.95	3	5,394	0.06%
2024/07/31	5	44.79	0	0.00	44.65	5	5,337	0.09%
2024/07/29	1	44.00	0	0.00	43.50	1	5,332	0.02%
2024/07/26	0	0.00	4	45.80	45.50	-4	5,359	-0.07%
2024/07/23	2	46.43	5	46.50	46.60	-3	5,328	-0.06%
2024/07/22	2	46.45	0.1	46.85	46.70	1.9	5,296	0.04%
2024/07/19	10	48.42	8	48.58	47.85	2	5,246	0.04%
2024/07/18	1	48.55	2	48.48	48.70	-1	5,180	-0.02%
2024/07/17	9.1	50.25	2	49.88	49.85	7.1	5,099	0.14%
2024/07/16	0	0.00	2	49.50	49.40	-2	5,080	-0.04%
2024/07/15	2	49.00	5	49.10	49.00	-3	5,029	-0.06%
2024/07/12	15	49.64	1.1	49.72	49.45	13.9	4,981	0.28%
2024/07/11	2	48.95	2	49.25	48.75	0	4,924	0.00%
2024/07/10	0	0.00	1	49.90	49.95	-1	4,866	-0.02%
2024/07/09	1	49.85	1	49.65	49.70	0	4,890	0.00%
2024/07/08	12	51.18	18	50.99	50.40	-6	4,869	-0.12%
2024/07/05	12	50.13	8	50.25	50.30	4	4,917	0.08%
2024/07/04	2	49.30	2	49.02	49.40	0	4,860	0.00%
2024/07/03	4	49.45	21	49.60	49.35	-17	4,835	-0.35%
2024/07/02	0.1	48.95	0.1	49.00	48.85	0	4,768	0.00%
2024/07/01	3	49.27	1	48.95	48.80	2	4,782	0.04%
2024/06/28	20	49.07	5.6	49.09	49.00	14.4	4,686	0.31%
2024/06/27	3	47.57	0	0.00	47.40	3	4,582	0.07%
2024/06/26	0.2	48.00	2	48.38	47.75	-1.8	4,560	-0.04%
2024/06/25	2	47.80	0	0.00	48.65	2	4,515	0.04%
2024/06/24	27	48.96	5.3	48.96	48.50	21.7	4,437	0.49%
2024/06/21	0	48.35	7	47.98	47.75	-7	4,309	-0.16%
2024/06/20	13	48.47	9.2	48.34	48.10	3.8	4,284	0.09%
2024/06/19	0	47.35	1	47.55	46.75	-1	4,119	-0.02%
2024/06/18	4.1	47.76	20	47.92	47.25	-15.9	4,087	-0.39%
2024/06/17	0	0.00	4	46.71	46.65	-4	3,961	-0.10%
2024/06/14	0.3	45.45	4	45.55	45.60	-3.7	4,009	-0.09%
2024/06/13	10	45.50	6	45.65	45.45	4	4,040	0.10%
2024/06/12	2	45.48	5	45.90	45.40	-3	4,043	-0.07%
2024/06/11	6	46.05	12.2	46.49	45.95	-6.2	4,044	-0.15%
2024/06/07	0	0.00	14	45.15	46.10	-14	4,013	-0.35%
2024/06/05	1	45.30	17	45.89	45.05	-16	4,033	-0.40%
2024/06/04	4.1	45.45	9	45.53	45.60	-4.9	4,030	-0.12%
2024/06/03	10.3	45.21	2	45.20	45.20	8.3	4,120	0.20%
2024/05/31	8	44.15	3	44.07	44.25	5	4,145	0.12%
2024/05/30	7	43.64	1	43.85	43.50	6	4,346	0.14%
2024/05/29	1	43.90	10	44.03	44.00	-9	4,464	-0.20%
2024/05/28	1.5	44.00	2	44.20	44.30	-0.5	4,596	-0.01%
2024/05/27	2	43.38	0	0.00	43.20	2	4,730	0.04%
2024/05/24	2	43.40	1	43.50	43.60	1	4,882	0.02%
2024/05/23	8	43.58	1	43.40	43.55	7	5,153	0.14%
2024/05/22	10.8	44.64	8	44.70	44.15	2.8	5,283	0.05%
2024/05/21	22	44.03	3	44.63	44.50	19	5,350	0.36%
2024/05/20	4	43.89	0	0.00	43.65	4	5,442	0.07%
2024/05/17	4	43.99	2	44.00	44.00	2	5,629	0.04%
2024/05/16	8	43.93	0	0.00	43.65	8	6,255	0.13%
2024/05/15	9	44.13	1	44.50	43.45	8	6,533	0.12%
2024/05/14	6	43.45	8.1	43.84	43.00	-2.1	6,537	-0.03%
2024/05/09	3	41.15	10	41.60	40.95	-7	6,501	-0.11%
2024/05/08	1	41.15	0	0.00	41.65	1	6,566	0.02%
2024/05/07	0	0.00	4	41.00	41.05	-4	6,655	-0.06%
2024/05/03	4	41.25	0	0.00	40.95	4	6,797	0.06%
2024/05/02	1	41.05	8	40.90	40.95	-7	6,811	-0.10%
2024/04/30	1	41.65	1	41.50	41.30	0	6,815	0.00%
2024/04/26	1	40.60	3	40.75	40.25	-2	6,837	-0.03%
2024/04/25	4	40.15	0	0.00	40.20	4	6,857	0.06%
2024/04/24	0	0.00	3	41.05	41.10	-3	6,902	-0.04%
2024/04/23	5	40.30	0	0.00	40.25	5	6,951	0.07%
2024/04/22	3	40.75	1	39.60	39.50	2	6,992	0.03%
2024/04/19	0	0.00	2	40.70	41.05	-2	6,989	-0.03%
2024/04/18	7	41.74	0	0.00	41.75	7	6,988	0.10%
2024/04/17	0	0.00	10	41.60	41.50	-10	7,020	-0.14%
2024/04/16	4	41.08	0	0.00	41.25	4	7,030	0.06%
2024/04/15	3.1	42.78	0	0.00	42.65	3.1	6,996	0.04%
2024/04/12	8	43.91	0	0.00	44.10	8	6,961	0.11%
2024/04/11	11	44.09	3	44.90	43.60	8	6,959	0.11%
2024/04/10	10.1	47.80	0	0.00	46.80	10.1	6,852	0.15%
2024/04/08	1	48.00	2	48.28	47.45	-1	6,901	-0.01%
2024/04/02	1	47.25	1	47.55	47.35	0	6,891	0.00%
2024/04/01	0	0.00	3	47.05	47.55	-3	6,970	-0.04%
2024/03/29	1	45.95	0	0.00	46.10	1	6,988	0.01%
2024/03/28	0.1	46.80	1	46.60	46.45	-0.9	7,042	-0.01%
2024/03/27	0	0.00	2	46.43	46.45	-2	7,265	-0.03%
2024/03/26	0	0.00	5	46.40	46.85	-5	7,320	-0.07%
2024/03/25	1	47.70	0	0.00	47.35	1	7,341	0.01%
2024/03/21	0	0.00	4	47.05	47.20	-4	7,598	-0.05%
2024/03/20	5	47.75	0	0.00	47.15	5	7,699	0.06%
2024/03/19	2	47.65	3	47.22	47.70	-1	7,774	-0.01%
2024/03/18	2	45.93	1	46.50	46.50	1	7,825	0.01%
2024/03/15	1	45.36	0.1	45.40	45.50	0.9	7,922	0.01%
2024/03/13	5.2	45.95	0	0.00	45.45	5.2	8,346	0.06%
2024/03/12	4	47.49	1	47.90	46.80	3	8,887	0.03%
2024/03/11	3	46.62	0	0.00	46.90	3	9,852	0.03%
2024/03/08	2.2	46.54	0	0.00	46.25	2.2	10,342	0.02%
2024/03/07	3	47.03	2.1	48.07	46.90	0.9	11,429	0.01%
2024/03/06	10.1	48.08	7	48.30	48.35	3.1	11,790	0.03%
2024/03/05	9.1	48.82	6	48.58	48.20	3.1	11,802	0.03%
2024/03/04	5	50.70	1	51.30	50.20	4	11,705	0.03%
2024/03/01	1	51.00	3	51.37	51.00	-2	11,795	-0.02%
2024/02/29	8	52.61	1	52.40	52.30	7	11,842	0.06%
2024/02/27	1	53.10	13	52.11	51.60	-12	11,936	-0.10%
2024/02/26	35.1	52.32	33.2	52.42	52.30	1.9	11,994	0.02%
2024/02/23	3	50.77	2	51.45	50.50	1	12,209	0.01%
2024/02/22	0	0.00	12	51.38	51.70	-12	12,938	-0.09%
2024/02/21	12	51.27	21	52.00	50.80	-9	13,896	-0.06%
2024/02/20	28.3	51.63	2	50.70	51.10	26.3	14,376	0.18%
2024/02/19	62.3	53.02	97.6	52.38	52.00	-35.3	14,854	-0.24%
2024/02/16	17.1	50.22	8	50.24	51.40	9.1	14,325	0.06%
2024/02/15	2	46.65	8	46.29	46.80	-6	14,148	-0.04%
2024/02/05	1.1	45.20	1	44.85	45.20	0.1	14,059	0.00%
2024/02/02	1.3	45.16	4	45.78	45.50	-2.7	14,031	-0.02%
2024/01/30	6	44.94	0	0.00	45.50	6	13,979	0.04%
2024/01/29	2	44.85	2	44.95	44.60	0	13,899	0.00%
2024/01/25	1	43.45	0	0.00	43.25	1	13,765	0.01%
2024/01/23	0	0.00	1	44.50	44.35	-1	13,745	-0.01%
2024/01/22	1	43.70	21	43.64	43.70	-20	13,685	-0.15%
2024/01/19	1	43.05	0	0.00	43.10	1	13,681	0.01%
2024/01/18	2	43.05	6	42.70	42.95	-4	13,714	-0.03%
2024/01/17	2	43.50	0	0.00	43.35	2	13,713	0.01%
2024/01/16	2	44.30	3	44.22	44.70	-1	13,685	-0.01%
2024/01/15	2	44.63	0	0.00	44.40	2	13,656	0.01%
2024/01/12	6	44.65	4	44.40	44.20	2	13,669	0.01%
2024/01/11	8	45.02	4	44.98	45.00	4	13,674	0.03%
2024/01/10	3	45.48	4	45.75	45.30	-1	13,737	-0.01%
2024/01/09	4	46.37	17	45.91	45.85	-13	13,815	-0.09%
2024/01/08	2	46.43	0	0.00	46.40	2	13,847	0.01%
2024/01/05	3	47.17	0.1	47.50	46.90	3	13,924	0.02%
2024/01/04	1	47.00	0	0.00	47.65	1	13,902	0.01%
2024/01/02	2	50.05	0	0.00	49.80	2	13,883	0.01%
2023/12/29	6	50.25	0	0.00	50.30	6	13,958	0.04%
2023/12/28	0.2	50.04	0	0.00	49.60	0.2	13,946	0.00%
2023/12/27	16.1	50.30	1	50.10	50.40	15.1	14,070	0.11%
2023/12/25	0	0.00	1	49.00	49.05	-1	14,370	-0.01%
2023/12/22	3.1	50.22	3	49.85	49.70	0.1	14,455	0.00%
2023/12/21	1	49.80	9	49.40	49.60	-8	14,389	-0.06%
2023/12/20	2	49.38	3	49.45	49.10	-1	14,551	-0.01%
2023/12/19	19	49.35	3	49.20	49.55	16	14,524	0.11%
2023/12/18	5	50.40	2	49.60	49.50	3	14,412	0.02%
2023/12/15	3.1	51.80	10	51.69	51.10	-6.9	14,355	-0.05%
2023/12/14	9.1	52.57	3	52.63	52.30	6.1	14,397	0.04%
2023/12/13	21	53.51	6	53.25	53.00	15	14,460	0.10%
2023/12/12	3.1	53.17	0	0.00	53.00	3.1	14,353	0.02%
2023/12/11	7	53.26	3	53.43	53.20	4	14,348	0.03%
2023/12/08	11.1	54.94	9	54.34	54.10	2.1	14,584	0.01%
2023/12/07	40.4	55.45	27	55.18	54.10	13.4	14,450	0.09%
2023/12/06	72.4	55.49	61	55.66	55.10	11.4	13,994	0.08%
2023/12/05	28.2	52.70	32.1	53.01	53.20	-3.9	12,995	-0.03%
2023/12/04	43	53.09	135.3	53.99	54.60	-92.3	12,527	-0.74%	大賣/
2023/12/01	18	50.88	16	51.14	51.20	2	11,455	0.02%
2023/11/30	80	49.26	8	49.06	48.90	72	11,019	0.65%
2023/11/29	3	49.15	31	49.47	48.85	-28	10,944	-0.26%
2023/11/28	16	49.07	12	49.34	49.55	4	10,975	0.04%
2023/11/27	17	48.39	10.1	48.71	48.05	6.9	11,017	0.06%
2023/11/24	24	49.97	25	50.17	49.80	-1	11,266	-0.01%
2023/11/22	26	50.23	22	50.19	50.90	4	11,012	0.04%
2023/11/21	125	51.69	125.7	51.48	51.00	-0.7	10,722	-0.01%	大買/大賣/
2023/11/20	32.3	49.15	59.1	49.63	51.30	-26.8	10,020	-0.27%
2023/11/17	17	44.59	104.2	45.88	46.65	-87.2	9,205	-0.95%	大賣/
2023/11/16	33.1	42.37	56.1	42.23	42.45	-23	8,739	-0.26%
2023/11/15	16	38.96	6	38.85	39.00	10	8,096	0.12%
2023/11/14	8	38.54	7.2	38.41	39.00	0.8	8,106	0.01%
2023/11/13	4	36.93	8	37.13	37.10	-4	8,076	-0.05%
2023/11/10	6	36.43	3	36.32	36.45	3	8,103	0.04%
2023/11/09	3.1	35.84	2	36.03	36.05	1.1	8,170	0.01%
2023/11/08	2	36.73	0	0.00	36.60	2	8,222	0.02%
2023/11/07	3	37.17	2	37.30	37.15	1	8,319	0.01%
2023/11/03	0	0.00	1.1	35.68	35.80	-1.1	8,240	-0.01%
2023/10/31	1	36.05	1	35.35	34.75	0	8,240	0.00%
2023/10/30	1	35.60	0	0.00	35.60	1	8,228	0.01%
2023/10/27	1	35.80	5	35.93	35.85	-4	8,241	-0.05%
2023/10/26	4	36.70	2	36.50	35.85	2	8,244	0.02%
2023/10/25	1	36.20	2	36.10	36.05	-1	8,220	-0.01%
2023/10/24	3	35.50	5	35.20	35.65	-2	8,229	-0.02%
2023/10/23	2	35.38	1	34.70	34.60	1	8,273	0.01%
2023/10/20	2	34.68	1	34.70	34.70	1	8,301	0.01%
2023/10/19	7	35.46	1	35.75	35.20	6	8,277	0.07%
2023/10/18	5	35.72	0	0.00	35.75	5	8,250	0.06%
2023/10/17	5.1	36.99	0	0.00	36.95	5.1	8,149	0.06%
2023/10/16	3	37.98	1	39.00	38.00	2	8,081	0.02%
2023/10/13	1	40.15	4	38.86	38.65	-3	8,077	-0.04%
2023/10/12	1	40.00	4	40.05	39.80	-3	8,106	-0.04%
2023/10/11	3	39.98	11	40.20	39.70	-8	8,162	-0.10%
2023/10/06	2	40.25	2	40.45	40.20	0	8,090	0.00%
2023/10/05	6	41.55	1	41.70	40.35	5	8,033	0.06%
2023/10/04	0	0.00	3	40.55	40.60	-3	7,932	-0.04%
2023/10/03	5.1	41.19	5	41.16	41.25	0.1	7,881	0.00%
2023/10/02	12	41.82	30	41.87	42.50	-18	7,728	-0.23%
2023/09/28	1	39.30	1	39.50	39.25	0	7,412	0.00%
2023/09/27	14	39.15	6	38.85	39.25	8	7,357	0.11%
2023/09/26	7	40.16	5	40.46	39.95	2	7,193	0.03%
2023/09/25	23	40.10	34.1	40.26	40.40	-11.1	7,002	-0.16%
2023/09/22	1	38.80	1	38.55	38.90	0	6,750	0.00%
2023/09/21	2	38.98	1	38.80	38.80	1	6,693	0.01%
2023/09/20	3	39.45	1	39.40	38.75	2	6,610	0.03%
2023/09/19	3	39.13	2	39.95	38.95	1	6,505	0.02%
2023/09/18	9	39.74	21	39.86	39.50	-12	6,313	-0.19%
2023/09/15	3	38.98	6	39.17	38.70	-3	6,107	-0.05%
2023/09/14	3	38.23	9	39.08	39.00	-6	6,023	-0.10%
2023/09/13	24	39.56	31	39.41	38.10	-7	5,870	-0.12%
2023/09/12	8	38.07	17	38.24	38.45	-9	5,420	-0.17%
2023/09/11	8	37.66	1	37.80	37.65	7	5,251	0.13%
2023/09/08	2	39.28	5	39.26	39.10	-3	5,073	-0.06%
2023/09/07	2.1	39.00	0	0.00	39.15	2.1	5,003	0.04%
2023/09/06	0	0.00	16	39.53	39.65	-16	4,912	-0.33%
2023/09/05	5	38.72	2	38.80	38.75	3	4,783	0.06%
2023/09/04	1	38.60	7	37.85	38.20	-6	4,690	-0.13%
2023/09/01	23	38.97	9	38.31	37.90	14	4,600	0.30%
2023/08/31	26	39.30	20	39.54	39.30	6	4,441	0.14%
2023/08/30	39	39.02	49.4	39.36	39.25	-10.4	4,190	-0.25%
2023/08/29	7	37.12	1	37.60	37.40	6	3,748	0.16%
2023/08/28	4	37.49	2	37.20	37.10	2	3,635	0.06%
2023/08/25	5	37.74	8	37.78	37.95	-3	3,477	-0.09%
2023/08/24	17.1	37.09	19	36.84	36.60	-1.9	3,256	-0.06%
2023/08/23	13	37.06	29	37.16	37.35	-16	3,061	-0.52%
2023/08/22	4	35.86	27.5	36.04	36.25	-23.5	2,767	-0.85%
2023/08/18	23	35.62	22	35.54	34.70	1	2,518	0.04%
2023/08/17	16	34.11	29	35.14	35.70	-13	2,361	-0.55%
2023/08/16	5	33.80	5	34.20	34.40	0	2,184	0.00%
2023/08/15	7	34.16	1	34.40	34.30	6	2,097	0.29%
2023/08/14	2.1	33.86	9	34.20	34.30	-6.9	2,005	-0.34%
2023/08/11	1	34.35	7	34.38	34.50	-6	1,924	-0.31%
2023/08/10	1	32.50	0	0.00	32.70	1	1,788	0.06%
2023/08/08	5	33.59	0	0.00	33.70	5	1,743	0.29%
2023/08/07	22	33.72	0	0.00	33.95	22	1,747	1.26%
2023/08/02	0	0.00	1	33.45	33.40	-1	1,715	-0.06%
2023/08/01	2.2	33.55	1	33.65	33.70	1.2	1,690	0.07%
2023/07/31	1	34.50	0	0.00	34.10	1	1,653	0.06%
2023/07/28	12.2	34.60	3	34.60	34.65	9.2	1,613	0.57%
2023/07/27	0.2	35.00	1	35.00	35.30	-0.8	1,559	-0.05%
2023/07/26	7.2	35.12	12	35.51	34.50	-4.9	1,491	-0.33%
2023/07/25	15	34.77	1	35.20	35.20	14	1,410	0.99%
2023/07/24	1	35.45	1	34.70	34.90	0	1,350	0.00%
2023/07/21	1.1	35.12	10	35.20	35.30	-8.9	1,318	-0.68%
2023/07/20	0	35.05	0	0.00	35.20	0	1,301	0.00%
2023/07/19	5	35.32	16	34.76	34.90	-11	1,287	-0.85%
2023/07/18	5	35.81	0	0.00	36.20	5	1,251	0.40%
2023/07/17	33.1	36.66	5	36.26	36.35	28.1	1,185	2.37%
2023/07/14	11	35.30	13.4	35.15	35.00	-2.4	1,040	-0.23%
2023/07/13	1	32.95	11	33.05	32.90	-10	935	-1.07%
2023/07/10	1	33.65	2	33.78	33.60	-1	924	-0.11%
2023/07/07	0	0.00	1	33.80	33.75	-1	926	-0.11%
2023/07/06	10	34.70	6	34.26	34.05	4	917	0.44%
2023/07/05	1	32.80	1	33.00	32.90	0	844	0.00%
2023/07/04	0	0.00	1	32.30	32.05	-1	833	-0.12%
2023/07/03	1.4	31.99	0	0.00	31.95	1.4	867	0.16%
2023/06/28	5	31.35	0	0.00	31.25	5	936	0.53%
2023/06/27	1	31.30	0	31.75	31.25	1	943	0.10%
2023/06/26	5	32.50	1	32.00	31.90	4	944	0.42%
2023/06/20	1	31.90	0	0.00	31.85	1	986	0.10%
2023/06/19	1	31.90	0	0.00	31.90	1	1,019	0.10%
2023/06/16	0	0.00	1	32.25	32.05	-1	1,023	-0.10%
2023/06/15	0	0.00	3	32.03	32.35	-3	1,023	-0.29%
2023/06/06	3	32.80	3	32.60	32.50	0	1,026	0.00%
2023/06/05	2	32.70	0	0.00	32.60	2	1,017	0.20%
2023/05/31	0.1	31.45	1	31.65	31.60	-0.9	1,000	-0.09%
2023/05/29	0	0.00	5	31.10	31.45	-5	999	-0.50%
2023/05/26	0	0.00	50	30.95	30.80	-50	1,013	-4.93%
2023/05/23	1	30.95	1	30.95	31.00	0	1,019	0.00%
2023/05/19	6	30.97	0.1	31.00	30.90	5.9	1,033	0.57%
2023/05/18	0	0.00	1.3	30.24	30.55	-1.3	1,028	-0.12%
2023/05/12	0.1	30.05	0	0.00	30.20	0.1	1,001	0.01%
2023/05/11	3	30.37	2.7	29.95	29.90	0.4	1,002	0.03%
2023/05/10	0	0.00	0	32.25	31.15	0	983	0.00%
2023/05/09	2	31.75	1	31.60	31.60	1	990	0.10%
2023/05/08	0	0.00	1	31.90	31.90	-1	1,002	-0.10%
2023/04/20	0	0.00	9	32.52	32.25	-9	970	-0.93%
2023/04/19	0	0.00	6	32.81	32.80	-6	960	-0.62%
2023/04/18	0	0.00	14	32.65	32.60	-14	952	-1.47%
2023/04/17	0	0.00	5	32.75	32.55	-5	943	-0.53%
2023/04/14	6	33.11	0	0.00	32.85	6	927	0.65%
2023/04/13	2	32.98	0	0.00	32.75	2	898	0.22%
2023/04/12	0	0.00	1	33.20	33.15	-1	873	-0.11%
2023/04/11	2	33.20	0	0.00	33.05	2	853	0.23%
2023/04/10	8	32.20	0	0.00	32.30	8	832	0.96%
2023/04/07	2	32.80	3	32.43	32.65	-1	818	-0.12%
2023/04/06	2	33.25	8	33.04	33.10	-6	797	-0.75%
2023/03/30	0	0.00	0	32.85	32.65	0	745	0.00%
2023/03/29	0	0.00	5	32.00	32.00	-5	710	-0.70%
2023/03/27	0	0.00	0.3	31.70	31.65	-0.3	687	-0.04%
2023/03/24	5	31.50	1	31.60	31.35	4	687	0.58%
2023/03/23	2	30.95	6	30.75	31.00	-4	661	-0.61%
2023/03/22	12	30.55	3	30.47	30.65	9	629	1.43%
2023/03/21	0	0.00	1	30.25	30.20	-1	593	-0.17%
2023/03/13	4	29.01	0	0.00	29.05	4	607	0.66%
2023/03/10	1	29.55	0	0.00	29.55	1	608	0.16%
2023/03/08	0.1	30.15	4	30.25	30.40	-3.9	635	-0.61%
2023/03/07	0	0.00	5	29.75	30.15	-5	635	-0.79%
2023/03/06	2	29.68	0	0.00	29.65	2	638	0.31%
2023/03/03	2.2	29.46	0	0.00	29.60	2.2	662	0.33%
2023/03/02	8	29.28	0	0.00	29.35	8	682	1.17%
2023/02/22	1	30.00	0	0.00	29.95	1	715	0.14%
2023/02/16	0	0.00	1	29.95	30.00	-1	842	-0.12%
2023/02/13	1	29.80	0	0.00	29.95	1	863	0.12%
2023/02/09	1	30.05	0	0.00	30.15	1	883	0.11%
2023/02/06	0	0.00	1	30.40	30.15	-1	861	-0.12%
2023/02/02	1	30.15	5	30.25	30.30	-4	884	-0.45%
2023/02/01	0	0.00	1	30.00	30.00	-1	875	-0.11%
2023/01/09	0	0.00	1	29.30	29.20	-1	923	-0.11%
2023/01/06	5	29.20	0	0.00	29.00	5	930	0.54%
2022/12/28	1	28.75	0	0.00	28.75	1	1,008	0.10%
2022/12/20	3	29.30	0	0.00	29.00	3	1,053	0.28%
2022/12/16	2	30.13	0	0.00	29.85	2	1,057	0.19%
2022/12/15	0	0.00	1	30.55	30.65	-1	1,046	-0.10%
2022/12/14	7	30.70	0	0.00	30.85	7	1,046	0.67%
2022/12/13	0	0.00	1	30.45	30.50	-1	1,049	-0.10%
2022/12/12	0	0.00	1	30.45	30.55	-1	1,056	-0.09%
2022/12/08	12	30.92	10	30.90	30.90	2	1,059	0.19%
2022/12/07	1	30.85	0	0.00	30.90	1	1,054	0.09%
2022/12/06	0	0.00	1	31.80	31.60	-1	1,040	-0.10%
2022/12/05	0	0.00	0.5	32.75	32.45	-0.5	1,032	-0.05%
2022/12/02	0	0.00	2	32.55	32.60	-2	1,022	-0.20%
2022/12/01	1	32.55	1	32.60	32.60	0	1,013	0.00%
2022/11/30	0	0.00	2	31.80	31.85	-2	984	-0.20%
2022/11/28	1	31.45	0	0.00	31.60	1	978	0.10%
2022/11/25	0	0.00	1	30.90	30.75	-1	985	-0.10%
2022/11/24	1	31.95	0	0.00	31.95	1	984	0.10%
2022/11/22	0	0.00	3	31.85	31.70	-3	1,023	-0.29%
2022/11/18	1	31.55	3	31.70	31.90	-2	1,014	-0.20%
2022/11/17	1	31.15	13	31.33	31.15	-12	987	-1.21%
2022/11/16	0	30.80	1	30.95	30.85	-1	977	-0.10%
2022/11/14	8	30.70	7.2	30.57	30.95	0.9	932	0.09%
2022/11/10	0.1	27.95	0	0.00	28.05	0.1	826	0.01%
2022/10/31	5	26.55	5	27.50	27.50	0	858	0.00%
2022/10/26	0	0.00	1	27.05	26.90	-1	818	-0.12%
2022/10/24	1	27.15	1	27.05	26.90	0	813	0.00%
2022/10/21	2	26.98	0	0.00	26.75	2	809	0.25%
2022/10/13	1	26.35	0	0.00	26.10	1	784	0.13%
2022/10/11	1	27.65	0	0.00	27.70	1	794	0.13%
2022/10/06	1	29.40	1	29.55	29.15	0	835	0.00%
2022/10/05	0	0.00	1	29.20	29.35	-1	833	-0.12%
2022/10/04	0	0.00	10	28.86	28.90	-10	846	-1.18%
2022/09/29	0	0.00	5	27.75	27.65	-5	853	-0.59%
2022/09/28	10	28.80	0	0.00	27.80	10	852	1.17%
2022/09/19	5	29.20	0	0.00	28.95	5	903	0.55%
2022/09/16	0.1	29.65	0	0.00	29.50	0.1	905	0.01%
2022/09/13	1	30.40	0	0.00	30.30	1	924	0.11%
2022/09/06	3	29.40	0	0.00	29.15	3	1,021	0.29%
2022/09/02	0	0.00	15	30.30	30.20	-15	1,042	-1.44%
2022/09/01	7	30.55	0	0.00	30.55	7	1,051	0.67%
2022/08/31	1.2	30.98	8	31.13	31.30	-6.8	1,036	-0.66%
2022/08/30	2	31.20	1	30.45	30.35	1	1,014	0.10%
2022/08/29	1.1	29.56	1	29.55	29.55	0.1	959	0.01%
2022/08/26	0	0.00	0.1	30.75	30.60	-0.1	955	-0.01%
2022/08/23	0.1	29.70	1	29.65	29.85	-1	954	-0.10%
2022/08/19	1.1	30.16	0	0.00	30.40	1.1	959	0.11%
2022/08/17	0	0.00	0.1	30.00	29.85	-0.1	968	-0.01%
2022/08/16	2.1	29.86	0	0.00	30.30	2.1	974	0.22%
2022/08/15	1	29.90	1	29.75	29.85	0	972	0.00%
2022/08/12	0	0.00	1	29.35	29.30	-1	994	-0.10%
2022/08/11	2	29.33	2	29.43	29.00	0	998	0.00%
2022/08/05	1	28.65	2	28.85	28.65	-1	1,009	-0.10%
2022/07/26	0	0.00	1	28.35	28.00	-1	1,090	-0.09%
2022/07/25	1	28.65	1	28.60	28.85	0	1,099	0.00%
2022/07/20	3	28.75	3	28.65	28.45	0	1,141	0.00%
2022/07/14	2	26.48	1	26.80	26.80	1	1,122	0.09%
2022/07/13	2	26.50	0	0.00	26.55	2	1,098	0.18%
2022/07/12	2	26.25	0	0.00	26.20	2	1,098	0.18%
2022/07/07	0	0.00	1	28.00	27.90	-1	1,087	-0.09%
2022/07/06	2	27.63	0	0.00	27.35	2	1,102	0.18%
2022/07/01	1	27.70	57	28.22	27.60	-56	1,133	-4.94%
2022/06/30	0	0.00	1	29.90	29.25	-1	1,113	-0.09%
2022/06/29	1	29.70	1	29.85	29.85	0	1,114	0.00%
2022/06/23	0	0.00	2	29.15	29.20	-2	1,189	-0.17%
2022/06/21	0	0.00	1	29.20	29.65	-1	1,206	-0.08%
2022/06/20	13	28.91	0	0.00	28.35	13	1,220	1.07%
2022/06/17	2.2	29.82	0	0.00	29.60	2.2	1,218	0.18%
2022/06/16	21	32.15	0	0.00	30.70	21	1,215	1.73%
2022/06/15	2	32.43	4	32.60	32.50	-2	1,209	-0.17%
2022/06/14	0	0.00	1	31.55	31.65	-1	1,223	-0.08%
2022/06/10	3	31.62	4	32.18	32.40	-1	1,319	-0.08%
2022/06/09	2	31.40	22	31.46	31.70	-20	1,316	-1.52%
2022/06/08	1	31.30	0	0.00	31.40	1	1,326	0.08%
2022/06/07	1	31.10	1	31.10	31.00	0	1,348	0.00%
2022/06/06	2	31.00	2	30.90	30.85	0	1,378	0.00%
2022/06/02	0	0.00	1	31.05	31.05	-1	1,453	-0.07%
2022/06/01	2	31.60	7	31.71	31.50	-5	1,564	-0.32%
2022/05/31	1	31.65	1	31.55	31.55	0	1,668	0.00%
2022/05/26	1	31.30	0	0.00	31.20	1	1,913	0.05%
2022/05/20	1	30.80	0	0.00	31.00	1	2,130	0.05%
2022/05/19	1	30.35	1	29.85	30.40	0	2,141	0.00%
2022/05/17	1	29.95	6	29.63	29.95	-5	2,272	-0.22%
2022/05/13	0	0.00	1	28.35	28.75	-1	2,375	-0.04%
2022/05/12	15	28.28	1	29.40	28.00	14	2,407	0.58%
2022/05/11	1	30.00	0	0.00	29.80	1	2,386	0.04%
2022/05/09	0	0.00	1	29.95	30.00	-1	2,451	-0.04%
2022/05/05	1	30.90	0	0.00	30.80	1	2,504	0.04%
2022/04/29	0	0.00	3	30.50	30.25	-3	2,630	-0.11%
2022/04/28	8	30.01	0	0.00	29.80	8	2,703	0.30%
2022/04/27	3.1	28.74	0	0.00	29.55	3.1	2,741	0.11%
2022/04/26	1	30.05	0	0.00	30.00	1	2,764	0.04%
2022/04/25	25.3	30.10	0	0.00	30.05	25.3	2,847	0.89%
2022/04/21	3	31.75	3	31.65	31.80	0	3,049	0.00%
2022/04/20	0	0.00	1	31.45	31.50	-1	3,366	-0.03%
2022/04/19	8	31.08	3	30.90	30.95	5	3,478	0.14%
2022/04/18	3	30.60	8	30.49	30.85	-5	3,628	-0.14%
2022/04/15	2	30.80	0	0.00	30.80	2	3,732	0.05%
2022/04/12	1.1	31.32	0	0.00	31.55	1.1	5,608	0.02%
2022/04/11	2	31.40	0	0.00	31.35	2	6,408	0.03%
2022/04/07	2	32.68	1	32.25	32.05	1	6,780	0.01%
2022/03/31	6	33.38	1	33.45	33.25	5	7,561	0.07%
2022/03/29	0	0.00	3	33.50	33.40	-3	7,791	-0.04%
2022/03/25	0	0.00	1	33.75	33.85	-1	7,950	-0.01%
2022/03/24	1	33.85	0	0.00	33.75	1	7,990	0.01%
2022/03/23	2	33.63	5	34.00	33.80	-3	8,083	-0.04%
2022/03/22	3	33.30	0	0.00	33.45	3	8,240	0.04%
2022/03/18	1	32.65	0	0.00	32.65	1	8,319	0.01%
2022/03/17	19	32.64	13	32.78	32.85	6	8,351	0.07%
2022/03/16	2	32.50	1	32.70	32.25	1	8,411	0.01%
2022/03/15	8.2	33.41	1	33.05	33.00	7.2	8,542	0.08%
2022/03/14	1	34.60	0	0.00	34.65	1	8,549	0.01%
2022/03/11	6	34.40	0	0.00	34.45	6	8,639	0.07%
2022/03/10	1	35.35	1	35.05	34.80	0	8,753	0.00%
2022/03/09	1	34.10	3	34.03	34.20	-2	8,865	-0.02%
2022/03/08	27	33.82	0	0.00	33.00	27	9,245	0.29%
2022/03/07	18.1	34.63	2	34.35	34.30	16.1	10,568	0.15%
2022/03/04	4	37.41	0	0.00	37.00	4	10,791	0.04%
2022/03/03	1	37.25	0	0.00	37.30	1	10,816	0.01%
2022/03/02	1	37.60	2	37.45	37.70	-1	10,883	-0.01%
2022/03/01	1	37.45	1	37.85	38.00	0	10,894	0.00%
2022/02/25	2	36.40	2	36.58	36.05	0	10,840	0.00%
2022/02/24	30	36.12	38	36.12	35.95	-8	10,870	-0.07%
2022/02/23	4	37.45	3	37.57	37.35	1	10,860	0.01%
2022/02/22	34	36.91	2	36.93	37.00	32	10,876	0.29%
2022/02/21	0	0.00	6	37.27	37.25	-6	11,161	-0.05%
2022/02/18	9	36.41	2	36.68	36.80	7	11,537	0.06%
2022/02/17	5.1	36.80	3	37.30	36.95	2.1	11,564	0.02%
2022/02/16	1	36.15	10	36.51	36.60	-9	11,472	-0.08%
2022/02/15	1	35.60	1	35.65	35.15	0	11,420	0.00%
2022/02/14	6	35.35	3.4	35.60	35.85	2.6	11,389	0.02%
2022/02/11	2	35.63	2	35.60	35.35	0	11,340	0.00%
2022/02/10	8.3	36.15	2	35.85	35.85	6.3	11,312	0.06%
2022/02/09	0	0.00	4	36.65	36.65	-4	11,277	-0.04%
2022/02/08	3	35.92	0	0.00	36.25	3	11,237	0.03%
2022/02/07	5	35.27	2	35.50	35.40	3	11,214	0.03%
2022/01/26	1	34.75	0	0.00	34.30	1	11,199	0.01%
2022/01/25	1.1	34.31	20	34.05	34.05	-18.9	11,179	-0.17%
2022/01/24	1	34.85	6	34.25	35.05	-5	11,147	-0.04%
2022/01/21	9.1	35.25	11	35.49	35.15	-1.9	11,095	-0.02%
2022/01/20	1	36.80	0	0.00	36.50	1	11,015	0.01%
2022/01/19	6	36.90	3	36.73	36.80	3	10,972	0.03%
2022/01/18	21	37.95	4	37.63	37.45	17	10,922	0.16%
2022/01/17	1	37.45	23	37.05	38.00	-22	10,841	-0.20%
2022/01/14	1.1	36.73	33	36.57	36.70	-31.9	10,743	-0.30%
2022/01/13	51	38.16	29	38.11	38.25	22	10,644	0.21%
2022/01/12	1	37.15	2	37.20	37.10	-1	10,323	-0.01%
2022/01/11	3.2	36.80	2	36.28	36.30	1.2	10,211	0.01%
2022/01/10	1.1	37.21	0	0.00	37.80	1.1	10,056	0.01%
2022/01/07	14.3	38.93	19	38.72	38.05	-4.7	9,946	-0.05%
2022/01/06	20.1	40.14	16	40.15	39.70	4.1	9,662	0.04%
2022/01/05	106.5	42.42	77.1	42.07	41.05	29.4	9,337	0.32%	大買/
2022/01/04	36	40.24	41	40.51	40.90	-5	8,049	-0.06%
2022/01/03	27.1	38.55	49	38.57	38.30	-21.9	7,227	-0.30%
2021/12/30	1	36.70	4	36.76	36.70	-3	6,869	-0.04%
2021/12/29	4	37.05	1.5	37.23	37.15	2.5	6,820	0.04%
2021/12/28	31.1	37.82	6	37.60	37.40	25.1	6,730	0.37%
2021/12/27	30	38.47	81	38.64	38.40	-51	6,548	-0.78%
2021/12/24	3	37.25	12	37.30	37.30	-9	6,025	-0.15%
2021/12/23	38	36.59	4	36.68	36.65	34	5,825	0.58%
2021/12/22	8	36.93	7	36.58	36.15	1	5,748	0.02%
2021/12/21	4	36.66	3	36.22	36.45	1	5,694	0.02%
2021/12/20	0	0.00	1	35.95	36.15	-1	5,572	-0.02%
2021/12/17	3	35.83	0	0.00	35.90	3	5,516	0.05%
2021/12/16	10	36.22	12	36.37	36.35	-2	5,417	-0.04%
2021/12/15	1	34.75	0	0.00	34.55	1	5,246	0.02%
2021/12/14	1.3	34.54	0	0.00	34.20	1.3	5,221	0.02%
2021/12/13	1	35.55	0	0.00	35.90	1	5,149	0.02%
2021/12/10	1.3	35.51	0	0.00	35.50	1.3	5,091	0.03%
2021/12/09	15	36.73	8	36.28	36.05	7	4,984	0.14%
2021/12/08	10	35.60	14	35.46	35.30	-4	4,801	-0.08%
2021/12/07	0	0.00	13	35.22	35.40	-13	4,739	-0.27%
2021/12/06	4.1	35.04	3	34.95	35.10	1.1	4,643	0.02%
2021/12/03	13	35.99	8	36.47	36.00	5	4,528	0.11%
2021/12/02	32.3	37.37	27	37.66	36.25	5.3	4,391	0.12%
2021/12/01	84	37.77	53	38.00	38.25	31	3,992	0.78%
2021/11/30	10	34.90	34.8	36.50	36.60	-24.8	2,608	-0.95%
2021/11/29	3	32.12	1	31.55	33.30	2	2,278	0.09%
2021/11/26	21	33.16	33	32.90	32.90	-12	2,146	-0.56%
2021/11/25	1	32.10	3	32.35	32.15	-2	2,010	-0.10%
2021/11/24	1	32.60	1	32.00	32.80	0	1,949	0.00%
2021/11/23	1	31.85	1	31.60	31.35	0	1,903	0.00%
2021/11/22	7	32.92	1	32.55	32.45	6	1,855	0.32%
2021/11/19	39.2	33.27	17.1	33.08	33.20	22.1	1,799	1.23%
2021/11/18	23	34.48	48.6	34.50	34.10	-25.6	1,717	-1.49%
2021/11/17	50	33.16	18	33.72	33.00	32	1,372	2.33%
2021/11/16	2	30.80	2	30.60	31.15	0	956	0.00%
2021/11/15	1	29.90	0	0.00	29.80	1	908	0.11%
2021/11/12	2	29.90	2	30.00	29.75	0	910	0.00%
2021/11/05	0	0.00	1	29.85	29.85	-1	950	-0.11%
2021/11/04	1	29.90	0	0.00	29.85	1	957	0.10%
2021/11/02	1	29.50	0	0.00	29.05	1	954	0.10%
2021/10/29	0	0.00	1	30.00	29.90	-1	930	-0.11%
2021/10/28	2	29.90	0	0.00	29.95	2	936	0.21%
2021/10/27	0	0.00	1	30.00	29.80	-1	934	-0.11%
2021/10/22	0	0.00	3	29.05	29.00	-3	958	-0.31%
2021/10/21	0	0.00	1	29.50	28.55	-1	974	-0.10%
2021/10/20	1	28.70	2	28.75	28.65	-1	959	-0.10%
2021/10/15	4	28.06	0	0.00	28.05	4	1,066	0.38%
2021/10/13	1	27.50	0	0.00	27.50	1	1,235	0.08%
2021/10/12	1	27.80	0	0.00	27.95	1	1,370	0.07%
2021/10/08	1	28.35	0	0.00	28.40	1	1,397	0.07%
2021/10/07	0	0.00	1	28.50	28.40	-1	1,432	-0.07%
2021/10/06	2	28.10	0	0.00	27.60	2	1,519	0.13%
2021/10/05	0	0.00	1	28.10	28.10	-1	1,566	-0.06%
2021/10/04	2	28.23	1	28.00	28.20	1	1,593	0.06%
2021/10/01	2.2	28.38	0	0.00	28.10	2.2	1,620	0.13%
2021/09/29	5	28.98	0	0.00	28.90	5	1,686	0.30%
2021/09/27	1	30.35	0	0.00	30.20	1	1,715	0.06%
2021/09/24	1	30.40	0	0.00	30.60	1	1,740	0.06%
2021/09/16	0	0.00	1	30.25	30.00	-1	1,865	-0.05%
2021/09/08	2.1	31.08	0	0.00	30.60	2.1	2,263	0.09%
2021/09/06	3	32.80	3	32.45	32.35	0	2,289	0.00%
2021/08/31	0	0.00	1	32.20	32.45	-1	2,270	-0.04%
2021/08/30	1	31.70	2	31.75	32.30	-1	2,277	-0.04%
2021/08/27	0	0.00	3	31.27	31.30	-3	2,274	-0.13%
2021/08/26	0	0.00	2	30.70	30.65	-2	2,267	-0.09%
2021/08/25	0	0.00	1	30.90	30.85	-1	2,282	-0.04%
2021/08/23	5	30.75	5	30.90	30.95	0	2,328	0.00%
2021/08/19	1	30.00	0	0.00	29.85	1	2,381	0.04%
2021/08/18	1	29.90	1	30.20	30.45	0	2,382	0.00%
2021/08/17	10	30.00	0	0.00	29.65	10	2,404	0.42%
2021/08/16	0.2	30.60	0	0.00	30.35	0.2	2,420	0.01%
2021/08/12	2	31.80	2	32.15	32.25	0	2,430	0.00%
2021/08/10	0.2	30.97	1	30.80	31.00	-0.8	2,457	-0.03%
2021/08/09	5.2	31.94	5	31.65	31.65	0.2	2,515	0.01%
2021/08/05	0	0.00	2	32.40	32.40	-2	2,692	-0.07%
2021/08/04	1	32.25	6	32.16	32.45	-5	2,797	-0.18%
2021/07/30	5	32.60	0	0.00	32.20	5	2,889	0.17%
2021/07/28	0.2	32.20	1	31.75	32.20	-0.8	2,963	-0.03%
2021/07/23	1	33.45	1	33.35	33.25	0	3,218	0.00%
2021/07/21	3.2	33.17	3	33.80	32.85	0.1	3,229	0.00%
2021/07/20	0	33.60	0	0.00	34.00	0	3,227	0.00%
2021/07/19	7.4	34.69	2	34.28	34.25	5.4	3,249	0.17%
2021/07/16	4	35.51	3	35.12	35.75	1	3,231	0.03%
2021/07/14	0	0.00	12	33.44	33.90	-12	3,229	-0.37%
2021/07/13	1	34.00	0	0.00	33.40	1	3,315	0.03%
2021/07/12	2	34.00	7	33.94	33.95	-5	3,286	-0.15%
2021/07/09	1	33.75	6	33.76	33.80	-5	3,356	-0.15%
2021/07/08	1	33.80	4	33.63	33.50	-3	3,378	-0.09%
2021/07/07	10	33.65	4	33.88	33.55	6	3,421	0.18%
2021/07/06	1.2	32.73	1	32.90	32.70	0.2	3,424	0.00%
2021/07/05	10	33.00	1	32.90	33.00	9	3,430	0.26%
2021/07/02	0	0.00	1	32.80	32.80	-1	3,423	-0.03%
2021/07/01	3	32.77	8	32.43	32.30	-5	3,442	-0.15%
2021/06/29	1.2	33.11	0	0.00	32.70	1.2	3,465	0.03%
2021/06/28	3	33.23	6	33.20	33.25	-3	3,450	-0.09%
2021/06/25	10	33.28	16	33.33	33.05	-6	3,431	-0.17%
2021/06/24	13.3	33.59	2	33.10	33.55	11.3	3,394	0.33%
2021/06/23	3	31.85	19.7	33.98	34.20	-16.7	3,192	-0.52%
2021/06/21	5.2	30.34	0	0.00	30.40	5.2	3,044	0.17%
2021/06/18	4	30.94	5	31.06	31.10	-1	3,095	-0.03%
2021/06/17	0	0.00	3	30.15	30.50	-3	3,119	-0.10%
2021/06/16	20	30.50	1	30.45	30.35	19	3,125	0.61%
2021/06/15	1	30.10	11	30.13	30.20	-10	3,126	-0.32%
2021/06/11	1	29.35	0	0.00	29.35	1	3,131	0.03%
2021/06/09	0.2	29.20	0	0.00	29.10	0.2	3,142	0.01%
2021/06/08	0	0.00	3	29.60	29.50	-3	3,152	-0.10%
2021/06/07	1.2	29.34	0	0.00	29.35	1.2	3,182	0.04%
2021/06/03	0	0.00	1	29.75	29.70	-1	3,225	-0.03%
2021/06/02	9.2	29.45	0	0.00	29.50	9.2	3,234	0.28%
2021/06/01	0	0.00	4	29.93	30.15	-4	3,224	-0.12%
2021/05/31	2	29.28	2	29.73	28.90	0	3,252	0.00%
2021/05/28	3	29.05	2	29.03	29.05	1	3,252	0.03%
2021/05/27	1	28.15	0.2	28.25	28.30	0.8	3,277	0.02%
2021/05/25	1	27.80	0	0.00	27.80	1	3,291	0.03%
2021/05/24	1	27.90	0	0.00	28.10	1	3,308	0.03%
2021/05/20	0.2	26.30	0	0.00	26.05	0.2	3,412	0.01%
2021/05/19	2	26.25	5	26.39	26.60	-3	3,465	-0.09%
2021/05/18	0	0.00	0.9	26.02	26.25	-0.9	3,505	-0.03%
2021/05/17	2.4	24.19	0	0.00	24.00	2.4	3,501	0.07%
2021/05/14	16	26.18	0	0.00	26.50	16	3,456	0.46%
2021/05/13	5.2	25.26	0	0.00	25.25	5.2	3,380	0.15%
2021/05/12	6.4	27.43	0	0.00	26.95	6.4	3,294	0.19%
2021/05/11	9.2	29.82	0	0.00	29.60	9.2	3,214	0.29%
2021/05/07	0	0.00	1	31.65	31.80	-1	3,225	-0.03%
2021/05/06	4	31.58	0	0.00	31.15	4	3,243	0.12%
2021/05/05	1	31.50	0	0.00	31.40	1	3,243	0.03%
2021/05/04	7	31.91	5	33.21	32.25	2	3,256	0.06%
2021/05/03	4.3	34.45	1	33.80	33.60	3.3	3,316	0.10%
2021/04/29	3.2	36.22	0	0.00	36.45	3.2	3,274	0.10%
2021/04/28	2	35.35	1	35.55	35.75	1	3,288	0.03%
2021/04/27	1.2	35.43	1	35.60	35.30	0.2	3,467	0.01%
2021/04/26	1	36.00	0	0.00	36.00	1	4,181	0.02%
2021/04/23	2	35.78	5	36.13	36.00	-3	4,615	-0.06%
2021/04/22	4	35.60	37	35.76	35.25	-33	4,700	-0.70%
2021/04/21	2	36.28	0	0.00	36.25	2	4,661	0.04%
2021/04/20	2	35.98	11	36.84	36.90	-9	4,684	-0.19%
2021/04/19	1	35.00	14	35.74	36.00	-13	4,683	-0.28%
2021/04/16	1	34.90	3	34.77	34.65	-2	4,675	-0.04%
2021/04/15	12	35.07	27	35.08	34.90	-15	4,761	-0.32%
2021/04/14	1	33.50	0	0.00	33.90	1	4,862	0.02%
2021/04/12	4	34.24	7	34.21	34.30	-3	5,543	-0.05%
2021/04/08	0	0.00	2	33.40	33.40	-2	5,740	-0.03%
2021/04/06	3	33.45	0	0.00	33.60	3	6,092	0.05%
2021/04/01	2	32.60	0	0.00	32.70	2	6,059	0.03%
2021/03/31	4	32.69	2	32.75	32.85	2	6,065	0.03%
2021/03/29	4	32.58	0	0.00	32.60	4	6,070	0.07%
2021/03/25	10	32.41	5	32.25	32.50	5	6,184	0.08%
2021/03/24	5	32.42	0	0.00	32.55	5	6,226	0.08%
2021/03/23	9	32.71	0	0.00	32.45	9	6,223	0.14%
2021/03/22	10	33.32	3	33.60	33.20	7	6,180	0.11%
2021/03/18	0	0.00	1	34.05	34.15	-1	6,207	-0.02%
2021/03/17	1	34.40	4	34.23	33.95	-3	6,244	-0.05%
2021/03/16	5	33.85	1	34.20	33.85	4	6,245	0.06%
2021/03/15	0	0.00	15	33.53	33.70	-15	6,272	-0.24%
2021/03/12	5	33.73	3	33.97	33.60	2	6,293	0.03%
2021/03/11	1	34.05	0	0.00	33.55	1	6,354	0.02%
2021/03/09	2	32.70	0	0.00	32.75	2	6,416	0.03%
2021/03/08	1	33.05	0	0.00	33.15	1	6,423	0.02%
2021/03/05	1	33.50	0	0.00	33.40	1	6,446	0.02%
2021/03/04	11	34.08	10	33.60	33.60	1	6,515	0.02%
2021/03/03	0	0.00	4	34.15	34.35	-4	6,620	-0.06%
2021/03/02	14	34.51	21	34.51	34.05	-7	6,742	-0.10%
2021/02/26	3	33.90	1	33.80	33.95	2	6,710	0.03%
2021/02/25	8	34.65	0	0.00	34.05	8	6,719	0.12%
2021/02/24	2	34.58	1	34.45	34.25	1	6,732	0.01%
2021/02/22	2	35.15	8	35.00	35.30	-6	6,683	-0.09%
2021/02/19	82	33.88	10	34.05	34.05	72	6,639	1.08%
2021/02/18	6	33.13	0	0.00	33.20	6	6,586	0.09%
2021/02/17	5	32.72	1	32.50	32.65	4	6,552	0.06%
2021/02/05	1	32.35	5	32.41	32.45	-4	6,541	-0.06%
2021/02/02	0	0.00	1	33.10	32.70	-1	6,673	-0.01%
2021/02/01	3	32.20	1	32.00	32.55	2	6,707	0.03%
2021/01/29	6	33.14	2	33.15	32.85	4	6,708	0.06%
2021/01/28	1	34.05	0	0.00	33.80	1	6,700	0.01%
2021/01/27	2	34.08	0	0.00	34.35	2	6,710	0.03%
2021/01/26	9	34.34	3	33.90	33.90	6	6,712	0.09%
2021/01/25	7	34.17	7	34.54	34.80	0	6,707	0.00%
2021/01/22	3	35.42	3	35.33	35.50	0	6,675	0.00%
2021/01/21	7	35.46	12	35.37	35.05	-5	6,716	-0.07%
2021/01/20	13	36.67	10	36.48	36.20	3	6,682	0.04%
2021/01/19	68	38.99	78	39.09	37.75	-10	6,638	-0.15%
2021/01/18	19	37.87	9	37.56	36.85	10	6,136	0.16%
2021/01/15	8	36.68	20	36.47	36.75	-12	5,924	-0.20%
2021/01/14	0	0.00	7	36.32	36.60	-7	5,969	-0.12%
2021/01/13	1	36.15	1	36.65	35.75	0	6,219	0.00%
2021/01/12	21	35.67	4	35.98	35.25	17	6,193	0.27%
2021/01/11	12	36.47	38	36.83	37.00	-26	6,106	-0.43%
2021/01/08	4	36.21	6.1	36.18	36.45	-2.1	6,031	-0.03%
2021/01/07	11	36.83	16	36.75	37.05	-5	5,911	-0.08%
2021/01/06	11	36.28	9	36.57	35.10	2	5,766	0.03%
2021/01/05	43	36.66	25	36.75	36.55	18	5,587	0.32%
2021/01/04	10	33.97	36	34.28	34.85	-26	5,114	-0.51%
2020/12/31	3	31.65	9	31.75	31.70	-6	4,933	-0.12%
2020/12/30	2	32.73	9	32.90	32.25	-7	4,946	-0.14%
2020/12/29	57	32.56	28	32.06	32.15	29	4,847	0.60%
2020/12/28	1	30.25	1	30.30	30.30	0	4,754	0.00%
2020/12/25	2	30.20	2	30.10	30.05	0	4,909	0.00%
2020/12/24	3	29.73	1	29.90	29.85	2	4,891	0.04%
2020/12/23	13	29.01	0	0.00	29.00	13	4,883	0.27%
2020/12/22	6.1	28.89	0	0.00	28.75	6.1	4,900	0.12%
2020/12/21	5	28.99	1	29.80	29.05	4	4,883	0.08%
2020/12/18	3	30.00	0	0.00	29.75	3	4,813	0.06%
2020/12/17	0	0.00	0.7	30.20	30.30	-0.7	4,791	-0.01%
2020/12/16	1	30.40	0	0.00	30.55	1	4,855	0.02%
2020/12/15	2	30.38	5	30.60	30.20	-3	4,884	-0.06%
2020/12/14	0	0.00	3	31.05	30.70	-3	4,858	-0.06%
2020/12/11	6	30.55	3	30.42	30.00	3	4,822	0.06%
2020/12/10	1	30.70	2	30.83	30.75	-1	4,782	-0.02%
2020/12/09	1	30.95	4	31.30	31.30	-3	4,758	-0.06%
2020/12/08	1	30.75	0	0.00	30.80	1	4,720	0.02%
2020/12/07	1	30.80	0	0.00	31.05	1	4,696	0.02%
2020/12/04	2	31.40	7	31.18	31.15	-5	4,639	-0.11%
2020/12/03	1	31.00	4	31.90	31.05	-3	4,602	-0.07%
2020/12/02	2	31.05	0	0.00	30.90	2	4,563	0.04%
2020/12/01	6	30.92	4	30.95	31.10	2	4,547	0.04%
2020/11/30	22	30.98	4	31.09	31.00	18	4,542	0.40%
2020/11/27	7	31.62	56	31.56	31.35	-49	4,467	-1.10%
2020/11/26	5	31.32	5	31.05	31.30	0	4,328	0.00%
2020/11/25	2	30.13	0	0.00	30.25	2	4,190	0.05%
2020/11/24	4	30.28	0	0.00	30.20	4	4,168	0.10%
2020/11/23	3	30.25	3	30.37	30.70	0	4,144	0.00%
2020/11/20	20	30.40	9	30.40	30.05	11	4,103	0.27%
2020/11/19	0	0.00	1	29.90	29.80	-1	4,080	-0.02%
2020/11/18	9	30.15	0	0.00	30.15	9	4,067	0.22%
2020/11/17	2	29.45	0	0.00	29.45	2	4,039	0.05%
2020/11/16	1	29.05	2	29.00	29.05	-1	4,049	-0.02%
2020/11/13	2	29.05	0	0.00	29.15	2	4,043	0.05%
2020/11/12	3	29.22	0	0.00	29.00	3	4,037	0.07%
2020/11/11	3	29.67	0	0.00	29.55	3	4,004	0.07%
2020/11/10	1	30.20	20	30.01	30.10	-19	3,955	-0.48%
2020/11/09	0	0.00	5	30.00	30.35	-5	3,870	-0.13%
2020/11/06	39	29.83	0	0.00	29.65	39	3,825	1.02%
2020/11/04	0	0.00	1	29.95	30.00	-1	3,771	-0.03%
2020/11/03	1	30.30	0	0.00	30.20	1	3,734	0.03%
2020/10/30	4	30.83	3	30.25	30.30	1	3,667	0.03%
2020/10/29	5	31.65	4	32.18	31.35	1	3,583	0.03%
2020/10/28	9	31.93	0	0.00	31.75	9	3,478	0.26%
2020/10/27	130	32.91	121	32.84	32.80	9	3,369	0.27%	大買/大賣/
2020/10/26	20	32.03	27	32.37	32.60	-7	3,212	-0.22%
2020/10/23	153	31.44	161	31.68	32.25	-8	2,970	-0.27%	大買/大賣/
2020/10/22	9	29.87	44	30.30	31.10	-35	2,727	-1.28%
2020/10/21	31	29.69	17	29.54	29.35	14	2,551	0.55%
2020/10/20	3	28.70	20	28.75	28.70	-17	2,302	-0.74%
2020/10/16	0	0.00	1	28.40	28.00	-1	2,283	-0.04%
2020/10/15	1	28.25	0	0.00	28.20	1	2,335	0.04%
2020/10/14	14	28.86	0	0.00	28.35	14	2,469	0.57%
2020/10/13	12	28.76	5	28.90	29.00	7	2,536	0.28%
2020/10/12	5	28.30	2	28.40	28.10	3	2,429	0.12%
2020/10/07	1	28.70	0	0.00	28.60	1	2,335	0.04%
2020/10/06	1	28.40	0	0.00	28.55	1	2,289	0.04%
2020/10/05	3	28.55	0	0.00	28.40	3	2,246	0.13%
2020/09/30	4	28.46	17	29.09	29.05	-13	2,102	-0.62%
2020/09/29	0	0.00	1	27.20	27.40	-1	1,935	-0.05%
2020/09/24	0	0.00	8	26.78	26.20	-8	1,929	-0.41%
2020/09/23	4	26.84	0	0.00	27.00	4	1,912	0.21%
2020/09/22	0	0.00	2	27.60	27.55	-2	1,895	-0.11%
2020/09/21	3	28.22	4	28.26	27.95	-1	1,889	-0.05%
2020/09/18	4	26.95	5	27.37	27.40	-1	1,837	-0.05%
2020/09/17	0	0.00	0	27.15	26.80	0	1,791	0.00%
2020/09/16	1	26.75	0	0.00	26.65	1	1,790	0.06%
2020/09/11	1	26.05	0	0.00	26.20	1	1,786	0.06%
2020/09/09	7	26.44	2	26.55	26.55	5	1,799	0.28%
2020/09/07	0	0.00	0	26.60	26.60	0	1,797	0.00%
2020/09/04	2	26.20	0	0.00	26.25	2	1,818	0.11%
2020/09/03	0	0.00	1	26.40	26.45	-1	1,853	-0.05%
2020/08/20	1	24.90	0	0.00	24.90	1	2,002	0.05%
2020/08/17	2	26.00	0	0.00	26.00	2	1,962	0.10%
2020/08/14	0	0.00	1	25.90	25.80	-1	1,986	-0.05%
2020/08/06	0	0.00	1	26.65	26.45	-1	2,218	-0.05%
2020/08/05	1	26.60	0	0.00	26.75	1	2,214	0.05%
2020/08/04	1	26.35	0	0.00	26.30	1	2,226	0.04%
2020/07/28	1	25.10	0	0.00	25.05	1	2,210	0.05%
2020/07/27	2	27.30	10	27.25	27.20	-8	2,190	-0.37%
2020/07/24	0	0.00	3	28.13	27.50	-3	2,167	-0.14%
2020/07/23	1	28.00	0	0.00	27.95	1	2,116	0.05%
2020/07/22	2	28.50	3	28.45	28.10	-1	2,106	-0.05%
2020/07/21	21	28.40	10	28.80	28.40	11	2,076	0.53%
2020/07/20	1	27.85	7	28.04	28.80	-6	1,992	-0.30%
2020/07/17	10	27.68	10	27.33	27.40	0	1,849	0.00%
2020/07/06	0	0.00	7	26.69	26.60	-7	1,819	-0.38%
2020/06/30	0	0.00	1	26.45	26.45	-1	1,858	-0.05%
2020/06/24	4	26.23	2	26.10	26.15	2	1,830	0.11%
2020/06/23	1	26.05	0	0.00	26.15	1	1,847	0.05%
2020/06/18	0	0.00	1	26.50	26.60	-1	1,912	-0.05%
2020/06/16	0	0.00	1	25.85	26.20	-1	1,939	-0.05%
2020/06/15	1	25.90	0	0.00	25.40	1	1,959	0.05%
2020/06/12	1	25.90	1	25.50	25.90	0	1,957	0.00%
2020/06/11	2	26.95	1	27.20	26.45	1	1,960	0.05%
2020/06/10	5	27.72	0	0.00	27.65	5	1,931	0.26%
2020/06/09	1	28.00	2	28.15	27.95	-1	1,923	-0.05%
2020/06/05	1	25.70	0	0.00	26.35	1	1,804	0.06%
2020/06/04	0	0.00	3	25.40	25.65	-3	1,776	-0.17%
2020/06/03	0	0.00	5	25.00	26.00	-5	1,776	-0.28%
2020/05/25	0	0.00	1	24.40	24.40	-1	1,760	-0.06%
2020/05/22	0	0.00	1	24.70	24.15	-1	1,760	-0.06%
2020/05/21	2	25.00	0	0.00	25.00	2	1,743	0.11%
2020/05/20	12	24.35	12	25.01	24.25	0	1,704	0.00%
2020/05/19	7	23.66	0	0.00	23.90	7	1,614	0.43%
2020/05/18	6	21.80	0	0.00	21.75	6	1,557	0.39%
2020/05/14	5	23.30	1	23.40	23.05	4	1,493	0.27%
2020/05/13	1	24.05	0	0.00	24.00	1	1,461	0.07%
2020/05/12	5	24.45	0	0.00	24.45	5	1,455	0.34%
2020/05/11	2	25.00	0	0.00	24.75	2	1,453	0.14%
2020/05/05	0	0.00	10	24.95	25.05	-10	1,438	-0.70%
2020/05/04	1	25.00	0	0.00	24.85	1	1,463	0.07%
2020/04/27	10	24.60	14	24.84	24.95	-4	1,534	-0.26%
2020/04/21	2	23.50	1	23.90	23.30	1	1,557	0.06%
2020/04/16	4	24.10	0	0.00	24.10	4	1,611	0.25%
2020/04/15	16	24.11	3	23.80	24.45	13	1,591	0.82%
2020/04/08	0	0.00	10	22.40	23.15	-10	1,499	-0.67%
2020/04/07	10	21.90	1	21.55	22.10	9	1,473	0.61%
2020/04/01	1	20.75	0	0.00	20.65	1	1,438	0.07%
2020/03/27	5	20.70	0	0.00	20.80	5	1,448	0.35%
2020/03/25	2	21.20	0	0.00	20.85	2	1,467	0.14%
2020/03/24	1	19.50	0	0.00	19.60	1	1,424	0.07%
2020/03/20	0	0.00	1	20.60	20.60	-1	1,412	-0.07%
2020/03/19	1	19.45	5	19.85	19.45	-4	1,384	-0.29%
2020/03/13	5	23.90	0	0.00	24.75	5	1,314	0.38%
2020/03/12	1	26.90	0	0.00	26.40	1	1,268	0.08%
2020/03/11	1	27.80	0	0.00	28.10	1	1,244	0.08%
2020/03/02	5	28.90	0	0.00	28.95	5	1,214	0.41%
2020/02/27	2	30.20	0	0.00	29.95	2	1,179	0.17%
2020/02/20	0	0.00	2	31.80	31.55	-2	1,218	-0.16%
2020/02/17	0	0.00	1	31.15	31.15	-1	1,410	-0.07%
2020/02/14	1	31.00	1	31.15	31.15	0	1,413	0.00%
2020/02/13	0	0.00	2	30.95	30.80	-2	1,414	-0.14%
2020/02/12	2	30.53	4	30.39	30.50	-2	1,416	-0.14%
2020/02/07	20	30.10	1	30.15	30.10	19	1,427	1.33%
2020/02/05	2	30.50	0	0.00	29.95	2	1,448	0.14%
2020/02/03	1	28.20	0	0.00	28.95	1	1,442	0.07%
2020/01/31	2	30.13	0	0.00	30.50	2	1,401	0.14%
2020/01/30	3	30.73	6	30.81	30.25	-3	1,383	-0.22%
2020/01/20	1	33.00	0	0.00	32.95	1	1,332	0.08%
2020/01/17	2	33.15	0	0.00	33.15	2	1,320	0.15%
2020/01/16	1	33.35	2	33.75	33.40	-1	1,319	-0.08%
2020/01/15	3	33.90	0	0.00	33.55	3	1,318	0.23%
2020/01/14	1	33.95	0	0.00	34.00	1	1,298	0.08%
2020/01/13	15	33.02	2	32.95	33.25	13	1,245	1.04%
2020/01/07	0	0.00	29	32.37	32.30	-29	1,267	-2.29%
2020/01/03	10	32.23	0	0.00	32.05	10	1,261	0.79%
2019/12/30	0	0.00	2	31.63	31.40	-2	1,266	-0.16%
2019/12/27	0	0.00	1	31.65	31.60	-1	1,254	-0.08%
2019/12/25	5	32.00	0	0.00	32.00	5	1,258	0.40%
2019/12/24	1	32.20	3	32.37	32.10	-2	1,261	-0.16%
2019/12/23	0	0.00	1	31.85	31.85	-1	1,231	-0.08%
2019/12/20	20	31.10	2	31.25	31.10	18	1,205	1.49%
2019/12/17	5	30.56	0	0.00	30.65	5	1,205	0.41%
2019/12/13	5	30.45	0	0.00	30.50	5	1,184	0.42%
2019/12/12	2	30.50	2	30.60	30.60	0	1,175	0.00%
2019/11/29	2	31.05	0	0.00	31.05	2	1,198	0.17%
2019/11/22	1	31.85	0	0.00	31.55	1	1,179	0.08%
2019/11/19	2	32.85	0	0.00	33.00	2	1,152	0.17%
2019/11/18	2	32.48	0	0.00	32.55	2	1,127	0.18%
2019/11/14	7	32.32	13	32.23	32.15	-6	1,019	-0.59%
2019/11/04	2	30.50	0	0.00	30.70	2	857	0.23%
2019/11/01	1	30.55	0	0.00	30.30	1	848	0.12%
2019/10/31	4	31.26	0	0.00	30.85	4	838	0.48%
2019/10/23	0	0.00	1	32.00	31.85	-1	845	-0.12%
2019/10/22	0	0.00	3	31.52	31.70	-3	834	-0.36%
2019/10/18	0	0.00	1	30.60	30.80	-1	810	-0.12%
2019/10/17	1	30.85	1	30.80	30.85	0	766	0.00%
2019/10/16	2	30.35	0	0.00	30.70	2	758	0.26%
2019/10/08	2	30.00	0	0.00	30.35	2	707	0.28%
2019/10/07	1	30.50	0	0.00	30.40	1	684	0.15%
2019/09/25	1	33.00	0	0.00	33.30	1	645	0.15%
2019/09/24	0	0.00	1	34.00	33.70	-1	642	-0.16%
2019/09/19	1	32.30	0	0.00	32.25	1	590	0.17%
2019/09/16	1	32.25	0	0.00	32.00	1	598	0.17%
2019/09/10	0	0.00	1	32.80	32.55	-1	586	-0.17%
2019/08/29	1	31.15	0	0.00	31.30	1	591	0.17%
2019/08/22	2	32.05	2	32.05	32.10	0	599	0.00%
2019/08/21	0	0.00	1	31.15	31.30	-1	595	-0.17%
2019/08/20	1	31.20	0	0.00	31.10	1	594	0.17%
2019/08/16	4	30.10	0	0.00	30.05	4	605	0.66%
2019/07/19	0	0.00	5	34.55	34.45	-5	707	-0.71%
2019/07/17	0	0.00	2	34.10	34.35	-2	709	-0.28%
2019/07/15	0	0.00	3	34.30	34.35	-3	719	-0.42%
2019/07/10	1	33.80	0	0.00	33.75	1	743	0.13%
2019/07/04	0	0.00	1	35.25	35.25	-1	754	-0.13%
2019/07/01	2	35.15	1	34.90	34.90	1	791	0.13%
2019/06/25	3	35.50	1	34.65	34.65	2	820	0.24%
2019/06/21	0	0.00	15	35.87	35.60	-15	829	-1.81%
2019/06/06	3	31.85	0	0.00	31.65	3	893	0.34%
2019/06/04	1	32.00	0	0.00	31.80	1	902	0.11%
2019/05/23	12	31.70	1	31.45	31.40	11	1,010	1.09%
2019/05/22	1	32.40	5	32.40	32.40	-4	1,025	-0.39%
2019/05/21	1	32.55	0	0.00	32.65	1	1,039	0.10%
2019/05/20	1	32.80	0	0.00	32.15	1	1,058	0.09%
2019/05/17	6	32.64	1	32.90	32.45	5	1,070	0.47%
2019/05/16	12	33.81	0	0.00	33.65	12	1,071	1.12%
2019/05/15	9	34.55	0	0.00	34.45	9	1,118	0.80%
2019/05/14	2	35.83	1	35.95	35.80	1	1,265	0.08%
2019/05/10	7	37.44	0	0.00	37.40	7	1,417	0.49%
2019/05/09	3	38.20	1	38.35	38.10	2	1,421	0.14%
2019/05/07	1	39.50	0	0.00	39.30	1	1,426	0.07%
2019/05/02	1	39.65	10	39.61	39.80	-9	1,430	-0.63%
2019/04/30	2	38.23	0	0.00	38.40	2	1,420	0.14%
2019/04/25	5	38.50	0	0.00	38.65	5	1,435	0.35%
2019/04/24	5	39.10	0	0.00	39.10	5	1,426	0.35%
2019/04/18	3	39.25	3	39.67	39.25	0	1,415	0.00%
2019/04/17	0	0.00	0.9	39.50	39.75	-0.9	1,413	-0.06%
2019/04/16	0	0.00	7	39.50	39.60	-7	1,405	-0.50%
2019/04/10	0	0.00	2	39.28	39.35	-2	1,390	-0.14%
2019/04/08	2	39.55	0	0.00	39.45	2	1,373	0.15%
2019/04/03	2	38.80	1	38.80	38.70	1	1,353	0.07%
2019/03/28	1	37.70	0	0.00	37.55	1	1,319	0.08%
2019/03/27	1	38.30	0	0.00	38.35	1	1,307	0.08%
2019/03/22	8	39.13	0	0.00	39.45	8	1,288	0.62%
2019/03/21	2	41.48	0	0.00	41.45	2	1,213	0.16%
2019/03/18	3	40.15	10	40.54	40.95	-7	1,198	-0.58%
2019/03/14	2	40.60	0	0.00	40.60	2	1,173	0.17%
2019/03/12	3	40.80	0	0.00	40.70	3	1,189	0.25%
2019/03/08	2	40.60	3	41.12	41.35	-1	1,204	-0.08%
2019/03/07	1	41.25	0	0.00	40.95	1	1,213	0.08%
2019/03/05	0	0.00	3	41.55	41.65	-3	1,231	-0.24%
2019/03/04	3	40.75	0	0.00	40.95	3	1,230	0.24%
2019/02/27	0	0.00	3	40.83	41.20	-3	1,229	-0.24%
2019/02/26	3	41.03	2	41.68	41.30	1	1,228	0.08%
2019/02/25	0	0.00	4	41.18	41.15	-4	1,211	-0.33%
2019/02/22	4	42.51	0	0.00	42.85	4	1,172	0.34%
2019/02/21	1	42.75	1	43.00	42.45	0	1,162	0.00%
2019/02/20	0	0.00	4	42.53	42.75	-4	1,169	-0.34%
2019/02/19	0	0.00	2	42.55	42.55	-2	1,183	-0.17%
2019/02/15	4	43.51	10	42.60	42.65	-6	1,156	-0.52%
2019/02/14	2	43.20	45	43.01	43.60	-43	1,136	-3.78%
2019/02/13	18	42.01	3	42.58	43.20	15	1,068	1.40%
2019/01/30	0	0.00	2	37.30	37.30	-2	716	-0.28%
2019/01/29	0	0.00	2	37.35	37.35	-2	700	-0.29%
2019/01/28	2	38.05	0	0.00	38.10	2	693	0.29%
2019/01/25	0	0.00	4	38.50	38.55	-4	689	-0.58%
2019/01/24	0	0.00	1	38.75	38.60	-1	684	-0.15%
2019/01/21	2	38.35	0	0.00	38.40	2	667	0.30%
2019/01/17	2	37.60	4	37.25	37.15	-2	666	-0.30%
2019/01/16	2	37.58	0	0.00	37.30	2	675	0.30%
2019/01/11	2	37.50	0	0.00	37.40	2	700	0.29%
2019/01/10	2	37.60	0	0.00	37.70	2	699	0.29%
2018/12/26	0	0.00	6	35.70	35.65	-6	832	-0.72%
2018/12/21	0	0.00	8	36.55	36.50	-8	862	-0.93%
2018/12/20	0	0.00	4	36.03	35.85	-4	866	-0.46%
2018/12/17	0	0.00	2	37.00	36.60	-2	883	-0.23%
2018/11/29	1	39.50	0	0.00	39.15	1	1,088	0.09%
2018/11/28	1	38.75	3	39.00	39.00	-2	1,097	-0.18%
2018/11/27	0	0.00	1	38.55	38.60	-1	1,121	-0.09%
2018/11/26	2	38.35	10	37.90	38.45	-8	1,112	-0.72%
2018/11/23	2	37.80	0	0.00	37.40	2	1,110	0.18%
2018/11/22	1	38.35	0	0.00	38.10	1	1,111	0.09%
2018/11/20	1	37.65	0	0.00	37.90	1	1,115	0.09%
2018/11/19	13	38.61	0	0.00	37.65	13	1,128	1.15%
2018/11/15	0	0.00	2	35.65	36.50	-2	1,121	-0.18%
2018/11/07	2	35.85	0	0.00	36.00	2	1,196	0.17%
2018/11/06	2	36.20	2	36.13	35.95	0	1,227	0.00%
2018/11/05	0	0.00	2	35.30	35.70	-2	1,237	-0.16%
2018/10/31	1	34.30	0	0.00	34.50	1	1,255	0.08%
2018/10/30	1	33.90	0	0.00	33.80	1	1,273	0.08%
2018/10/26	2	34.98	6	34.94	34.00	-4	1,301	-0.31%
2018/10/25	2	35.35	0	0.00	35.35	2	1,308	0.15%
2018/10/24	1	35.90	2	35.85	35.85	-1	1,334	-0.07%
2018/10/19	2	34.60	2	35.70	35.70	0	1,448	0.00%
2018/10/11	3	32.70	0	0.00	32.70	3	1,504	0.20%
2018/10/03	0	0.00	3	37.37	37.30	-3	1,508	-0.20%
2018/10/01	0	0.00	2	37.75	38.00	-2	1,580	-0.13%
2018/09/25	4	38.76	0	0.00	38.40	4	1,645	0.24%
2018/09/20	1	38.50	0	0.00	38.75	1	1,624	0.06%
2018/09/19	3	40.32	3	39.25	39.35	0	1,615	0.00%
2018/09/18	8	39.97	3	39.80	39.85	5	1,589	0.31%
2018/09/12	1	38.00	0	0.00	37.80	1	1,571	0.06%
2018/09/10	0	0.00	5	37.45	37.45	-5	1,578	-0.32%
2018/09/05	3	39.00	3	38.85	38.70	0	1,618	0.00%
2018/09/04	6	39.20	0	0.00	38.65	6	1,634	0.37%
2018/09/03	0	0.00	2	38.65	38.70	-2	1,656	-0.12%
2018/08/22	0	0.00	1	35.80	35.80	-1	1,860	-0.05%
2018/08/21	3	35.90	1	35.75	35.85	2	1,883	0.11%
2018/08/09	0	0.00	1	37.75	37.65	-1	1,926	-0.05%
2018/07/30	5	39.55	0	0.00	39.90	5	2,255	0.22%
2018/07/27	0	0.00	1	39.75	39.50	-1	2,264	-0.04%
2018/07/26	1	39.75	0	0.00	39.75	1	2,344	0.04%
2018/07/25	1	39.35	0	0.00	39.30	1	2,629	0.04%
2018/07/24	1	38.80	10	38.95	38.85	-9	2,625	-0.34%
2018/07/20	0	0.00	1	38.85	38.75	-1	2,629	-0.04%
2018/07/18	1	38.40	0	0.00	38.20	1	2,600	0.04%
2018/07/17	12	38.59	0	0.00	38.00	12	2,593	0.46%
2018/07/16	8	37.29	9	38.22	38.35	-1	2,576	-0.04%
2018/07/12	1	35.90	0	0.00	35.65	1	2,542	0.04%
2018/07/10	5	35.62	4	35.75	35.80	1	2,565	0.04%
2018/07/09	2	36.80	2	36.40	36.75	0	2,543	0.00%
2018/07/06	6	35.56	0	0.00	35.50	6	2,501	0.24%
2018/07/05	2	38.03	0	0.00	37.35	2	2,458	0.08%
2018/06/27	0	0.00	2	38.85	38.55	-2	2,444	-0.08%
2018/06/26	0	0.00	1	38.50	38.55	-1	2,465	-0.04%
2018/06/25	2	38.90	6	38.82	38.80	-4	2,459	-0.16%
2018/06/22	11	38.36	5	38.45	39.10	6	2,450	0.24%
2018/06/21	7	39.38	0	0.00	39.25	7	2,383	0.29%
2018/06/19	0	0.00	3	40.18	40.00	-3	2,336	-0.13%
2018/06/14	3	39.93	0	0.00	39.90	3	2,308	0.13%
2018/06/13	5	40.15	0	0.00	40.15	5	2,276	0.22%
2018/06/12	24	40.23	1	40.15	40.15	23	2,259	1.02%
2018/06/11	0	0.00	0	40.60	40.45	0	2,225	0.00%
2018/06/07	1	43.30	1.5	42.55	42.15	-0.5	2,129	-0.02%
2018/06/06	0	0.00	1	42.10	43.00	-1	2,070	-0.05%
2018/06/05	15	40.92	16	41.07	41.00	-1	2,006	-0.05%
2018/05/31	5	39.91	5	40.15	39.70	0	1,960	0.00%
2018/05/30	5	40.00	0	0.00	39.90	5	1,931	0.26%
2018/05/29	3	40.33	1	40.60	40.65	2	1,922	0.10%
2018/05/28	28	41.27	65	41.31	40.95	-37	1,931	-1.92%
2018/05/25	2	39.43	0	0.00	39.50	2	1,842	0.11%
2018/05/23	0	0.00	1	39.55	39.60	-1	1,842	-0.05%
2018/05/22	1	39.50	0	0.00	39.50	1	1,842	0.05%
2018/05/17	4	39.50	0	0.00	39.50	4	1,840	0.22%
2018/05/16	1	39.20	0	0.00	39.15	1	1,836	0.05%
2018/05/15	2	39.95	1	39.85	39.75	1	1,828	0.05%
2018/05/14	12	40.26	6	39.97	40.35	6	1,840	0.33%
2018/05/11	8	40.04	3	40.35	40.70	5	1,800	0.28%
2018/05/10	12	39.09	10	38.88	38.85	2	1,731	0.12%
2018/05/09	6	39.52	5	39.50	38.85	1	1,670	0.06%
2018/05/08	4	38.99	0	0.00	39.25	4	1,612	0.25%
2018/05/07	22	38.72	10	38.77	38.70	12	1,546	0.78%
2018/05/04	9	39.86	5	40.25	39.30	4	1,490	0.27%
2018/05/03	21	40.20	11	40.16	40.00	10	1,432	0.70%
2018/05/02	49	40.06	19.1	39.90	42.00	29.9	1,352	2.21%
2018/04/30	7.5	39.15	0	0.00	39.15	7.5	1,052	0.71%
2018/04/27	0.1	43.90	1	43.55	43.50	-0.9	1,078	-0.08%
2018/04/24	1	46.30	0	0.00	46.10	1	1,094	0.09%
2018/04/23	3	48.40	0	0.00	47.60	3	1,120	0.27%
2018/04/20	1	47.95	0	0.00	48.00	1	1,135	0.09%
2018/04/19	0	0.00	1	47.95	48.00	-1	1,154	-0.09%
2018/04/16	1.1	49.55	0	0.00	49.80	1.1	1,149	0.10%
2018/03/26	0.1	53.00	0	0.00	52.70	0.1	1,200	0.01%
2018/03/20	1	53.50	0	0.00	53.70	1	1,230	0.08%
2018/03/19	3	54.27	2	54.20	53.90	1	1,239	0.08%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/07	0	0.00	1	56.10	56.00	-1	1,287	-0.08%
2018/03/06	0	0.00	1	55.90	56.00	-1	1,299	-0.08%
2018/03/01	3	55.97	1	55.50	56.40	2	1,400	0.14%
2018/02/06	1	52.60	1	51.50	51.20	0	1,475	0.00%
2018/02/02	1	54.20	0	0.00	54.30	1	1,465	0.07%
2018/01/30	1	54.50	0	0.00	54.20	1	1,483	0.07%
2018/01/17	1	54.50	0	0.00	54.50	1	1,629	0.06%
2018/01/15	2	55.20	0	0.00	55.10	2	1,631	0.12%
2018/01/11	1	55.80	1	55.40	55.70	0	1,652	0.00%
2018/01/09	1	54.90	0	0.00	55.40	1	1,668	0.06%
2018/01/08	1	57.40	0	0.00	56.80	1	1,724	0.06%