敬鵬 (2355)-玉山-城中券商分點個股進出

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
40.90
漲跌
▼0.05
漲幅
-0.12%
成交量
1,741張
產業
上市電子零組件類股
523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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	40.90	1	40.90	40.90	0	6,792	0.00%
2024/05/03	1	41.25	0	0.00	40.95	1	6,797	0.01%
2024/05/02	1	40.95	0	0.00	40.95	1	6,811	0.01%
2024/04/30	3	42.22	0	0.00	41.30	3	6,815	0.04%
2024/04/29	0	0.00	18	40.98	41.15	-18	6,816	-0.26%
2024/04/26	3	40.52	4	40.35	40.25	-1	6,837	-0.01%
2024/04/25	1	40.20	0	0.00	40.20	1	6,857	0.01%
2024/04/24	7	41.01	1	41.05	41.10	6	6,902	0.09%
2024/04/22	1	40.50	0	0.00	39.50	1	6,992	0.01%
2024/04/19	1	41.00	2	41.15	41.05	-1	6,989	-0.01%
2024/04/18	0	0.00	31	41.77	41.75	-31	6,988	-0.44%
2024/04/17	0	0.00	5	41.35	41.50	-5	7,020	-0.07%
2024/04/16	2	41.05	2	40.95	41.25	0	7,030	0.00%
2024/04/15	23.2	43.13	9	42.75	42.65	14.2	6,996	0.20%
2024/04/12	12.3	43.73	11	43.97	44.10	1.3	6,961	0.02%
2024/04/11	12.6	43.90	37	44.23	43.60	-24.4	6,959	-0.35%
2024/04/10	40	47.73	10	46.80	46.80	30	6,852	0.44%
2024/04/09	0	0.00	7	47.25	47.65	-7	6,889	-0.10%
2024/04/08	7	48.15	2	47.93	47.45	5	6,901	0.07%
2024/04/03	2	47.48	2	47.53	47.70	0	6,914	0.00%
2024/04/02	1	47.20	0	47.50	47.35	1	6,891	0.01%
2024/04/01	1	47.55	0	0.00	47.55	1	6,970	0.01%
2024/03/28	5	46.62	1	46.80	46.45	4	7,042	0.06%
2024/03/27	2	46.08	0	0.00	46.45	2	7,265	0.03%
2024/03/26	1	46.65	0	0.00	46.85	1	7,320	0.01%
2024/03/25	0.2	47.55	2	47.85	47.35	-1.8	7,341	-0.02%
2024/03/22	2	47.42	0	0.00	47.30	2	7,469	0.03%
2024/03/21	0.1	47.10	0	0.00	47.20	0.1	7,598	0.00%
2024/03/20	12.1	47.52	0	0.00	47.15	12.1	7,699	0.16%
2024/03/19	6	47.68	0	0.00	47.70	6	7,774	0.08%
2024/03/18	9	46.11	1	46.40	46.50	8	7,825	0.10%
2024/03/15	0.1	45.55	0	0.00	45.50	0.1	7,922	0.00%
2024/03/14	2.2	46.04	2	45.68	45.65	0.2	8,084	0.00%
2024/03/13	2	45.41	10	45.45	45.45	-8	8,346	-0.10%
2024/03/12	5	47.30	1	47.80	46.80	4	8,887	0.05%
2024/03/11	11	47.00	1	46.35	46.90	10	9,852	0.10%
2024/03/08	3	46.22	3	46.57	46.25	0	10,342	0.00%
2024/03/07	4.3	47.37	5	47.05	46.90	-0.7	11,429	-0.01%
2024/03/06	8.2	48.44	8	48.03	48.35	0.2	11,790	0.00%
2024/03/05	14.4	48.74	21	48.87	48.20	-6.6	11,802	-0.06%
2024/03/04	18.1	50.65	4	50.70	50.20	14.1	11,705	0.12%
2024/03/01	8.1	51.22	5	51.60	51.00	3.1	11,795	0.03%
2024/02/29	13	52.79	6.1	52.65	52.30	7	11,842	0.06%
2024/02/27	33	52.19	71	52.11	51.60	-38	11,936	-0.32%
2024/02/26	16	52.56	15	52.00	52.30	1	11,994	0.01%
2024/02/23	3.1	50.66	6	50.67	50.50	-2.9	12,209	-0.02%
2024/02/22	7.1	51.00	4.1	50.85	51.70	3	12,938	0.02%
2024/02/21	7	51.54	5	51.36	50.80	2	13,896	0.01%
2024/02/20	11	51.60	28	51.57	51.10	-17	14,376	-0.12%
2024/02/19	37	52.19	55	52.49	52.00	-18	14,854	-0.12%
2024/02/16	9.6	50.01	41.3	51.09	51.40	-31.7	14,325	-0.22%
2024/02/15	9	46.83	4	46.56	46.80	5	14,148	0.04%
2024/02/05	3	44.92	5	45.11	45.20	-2	14,059	-0.01%
2024/02/02	12	45.58	17.2	45.39	45.50	-5.2	14,031	-0.04%
2024/02/01	7	45.52	6	45.13	45.00	1	13,974	0.01%
2024/01/31	1	44.80	0.1	45.10	44.75	0.9	13,959	0.01%
2024/01/30	3	45.25	5	45.15	45.50	-2	13,979	-0.01%
2024/01/29	3	45.55	1.1	44.69	44.60	1.9	13,899	0.01%
2024/01/26	0	0.00	1	43.80	43.75	-1	13,771	-0.01%
2024/01/25	0	43.61	0	0.00	43.25	0	13,765	0.00%
2024/01/24	0	0.00	1	44.35	44.00	-1	13,743	-0.01%
2024/01/23	12	44.32	0	44.35	44.35	12	13,745	0.09%
2024/01/19	1	42.70	1	42.81	43.10	0	13,681	0.00%
2024/01/18	5	43.40	10	42.80	42.95	-5	13,714	-0.04%
2024/01/17	2.1	43.65	2	43.90	43.35	0.1	13,713	0.00%
2024/01/16	10	44.70	21	44.15	44.70	-11	13,685	-0.08%
2024/01/15	1	44.40	6	44.49	44.40	-5	13,656	-0.04%
2024/01/12	12.1	44.53	15	44.20	44.20	-2.9	13,669	-0.02%
2024/01/11	4	44.85	7	44.87	45.00	-3	13,674	-0.02%
2024/01/10	2	45.50	3	45.77	45.30	-1	13,737	-0.01%
2024/01/09	2	46.00	2	46.38	45.85	0	13,815	0.00%
2024/01/08	5	46.48	0	0.00	46.40	5	13,847	0.04%
2024/01/05	1.1	47.01	4	46.85	46.90	-3	13,924	-0.02%
2024/01/04	18	47.68	15	47.88	47.65	3	13,902	0.02%
2024/01/03	3.1	48.67	3	48.70	48.70	0.1	13,911	0.00%
2024/01/02	5	50.00	6.2	50.10	49.80	-1.1	13,883	-0.01%
2023/12/29	3	50.20	24.1	50.30	50.30	-21.1	13,958	-0.15%
2023/12/28	3.1	49.86	1	49.60	49.60	2.1	13,946	0.01%
2023/12/27	6	50.62	4.1	50.49	50.40	1.9	14,070	0.01%
2023/12/26	3	49.68	3.1	49.56	49.85	-0.1	14,362	0.00%
2023/12/25	3	49.08	0	0.00	49.05	3	14,370	0.02%
2023/12/22	5.1	49.90	8	50.66	49.70	-2.9	14,455	-0.02%
2023/12/21	3	49.78	14	49.56	49.60	-11	14,389	-0.08%
2023/12/20	16.1	49.35	2	49.35	49.10	14.1	14,551	0.10%
2023/12/19	11	49.33	24	48.83	49.55	-13	14,524	-0.09%
2023/12/18	24.2	50.05	43	49.41	49.50	-18.8	14,412	-0.13%
2023/12/15	19	51.47	5	51.70	51.10	14	14,355	0.10%
2023/12/14	8.1	52.56	6	52.38	52.30	2.1	14,397	0.01%
2023/12/13	29	53.07	6	53.15	53.00	23	14,460	0.16%
2023/12/12	34	52.99	30	52.81	53.00	4	14,353	0.03%
2023/12/11	11	53.39	10	53.54	53.20	1	14,348	0.01%
2023/12/08	12	54.26	22	54.43	54.10	-10	14,584	-0.07%
2023/12/07	59	54.62	48	55.28	54.10	11	14,450	0.08%
2023/12/06	30	55.42	38	55.80	55.10	-8	13,994	-0.06%
2023/12/05	46	53.00	40.1	52.85	53.20	6	12,995	0.05%
2023/12/04	114	53.65	71.1	53.17	54.60	42.9	12,527	0.34%	大買/
2023/12/01	26.1	50.93	18	50.66	51.20	8.1	11,455	0.07%
2023/11/30	7	49.04	5	48.96	48.90	2	11,019	0.02%
2023/11/29	18	49.11	3	49.05	48.85	15	10,944	0.14%
2023/11/28	4	49.01	1.1	49.45	49.55	2.9	10,975	0.03%
2023/11/27	23	48.84	12	48.70	48.05	11	11,017	0.10%
2023/11/24	9	49.85	4	50.10	49.80	5	11,266	0.04%
2023/11/22	23.5	50.46	34.2	50.33	50.90	-10.7	11,012	-0.10%
2023/11/21	37.2	51.40	25	51.61	51.00	12.2	10,722	0.11%
2023/11/20	31	49.03	146.1	49.14	51.30	-115.1	10,020	-1.15%	大賣/鉅額交易
2023/11/17	59	45.13	63.1	46.31	46.65	-4.1	9,205	-0.04%
2023/11/16	4	42.50	118.1	42.67	42.45	-114.1	8,739	-1.31%	大賣/鉅額交易
2023/11/15	5	38.96	7	38.91	39.00	-2	8,096	-0.02%
2023/11/14	114	37.88	27	38.34	39.00	87	8,106	1.07%	大買/
2023/11/13	1	36.70	0	0.00	37.10	1	8,076	0.01%
2023/11/10	0	0.00	4	36.45	36.45	-4	8,103	-0.05%
2023/11/09	1	36.05	0	0.00	36.05	1	8,170	0.01%
2023/11/08	13	36.61	0	0.00	36.60	13	8,222	0.16%
2023/11/07	4	37.05	0	0.00	37.15	4	8,319	0.05%
2023/11/06	0	0.00	8	36.21	36.35	-8	8,251	-0.10%
2023/11/03	5	35.65	0	0.00	35.80	5	8,240	0.06%
2023/11/02	0.1	35.75	1	35.80	35.60	-0.9	8,242	-0.01%
2023/11/01	0	0.00	1	35.25	35.20	-1	8,244	-0.01%
2023/10/31	4	35.20	2	34.75	34.75	2	8,240	0.02%
2023/10/30	1	35.95	0	0.00	35.60	1	8,228	0.01%
2023/10/27	0	0.00	4	35.80	35.85	-4	8,241	-0.05%
2023/10/26	1	36.15	0	0.00	35.85	1	8,244	0.01%
2023/10/25	2	36.50	0	0.00	36.05	2	8,220	0.02%
2023/10/24	0	0.00	3	35.60	35.65	-3	8,229	-0.04%
2023/10/23	5	34.61	11	34.96	34.60	-6	8,273	-0.07%
2023/10/20	0	0.00	0.1	35.15	34.70	-0.1	8,301	0.00%
2023/10/19	25	35.49	0	0.00	35.20	25	8,277	0.30%
2023/10/18	9	35.78	14	36.36	35.75	-5	8,250	-0.06%
2023/10/17	11	37.59	10	36.95	36.95	1	8,149	0.01%
2023/10/16	3	38.25	30	38.32	38.00	-27	8,081	-0.33%
2023/10/13	6	39.46	42	39.05	38.65	-36	8,077	-0.45%
2023/10/12	1	40.15	13	39.90	39.80	-12	8,106	-0.15%
2023/10/11	5	40.37	30	40.85	39.70	-25	8,162	-0.31%
2023/10/06	9.1	40.78	32	40.20	40.20	-22.9	8,090	-0.28%
2023/10/05	12	41.04	10	41.26	40.35	2	8,033	0.02%
2023/10/04	11	40.50	6	40.57	40.60	5	7,932	0.06%
2023/10/03	39.2	41.29	27.1	41.91	41.25	12.1	7,881	0.15%
2023/10/02	7	42.25	60	41.35	42.50	-53	7,728	-0.69%
2023/09/28	3	39.17	15	39.38	39.25	-12	7,412	-0.16%
2023/09/27	24	38.94	0	0.00	39.25	24	7,357	0.33%
2023/09/26	50	40.34	33	40.02	39.95	17	7,193	0.24%
2023/09/25	20	39.97	47	40.30	40.40	-27	7,002	-0.39%
2023/09/22	18	39.07	0	0.00	38.90	18	6,750	0.27%
2023/09/21	7	38.74	1	39.05	38.80	6	6,693	0.09%
2023/09/20	3	38.75	11	38.74	38.75	-8	6,610	-0.12%
2023/09/19	15	39.63	0	0.00	38.95	15	6,505	0.23%
2023/09/18	21	39.59	17	39.76	39.50	4	6,313	0.06%
2023/09/15	13	38.68	20	38.68	38.70	-7	6,107	-0.11%
2023/09/14	4	39.40	20	38.24	39.00	-16	6,023	-0.27%
2023/09/13	23	39.15	6	39.48	38.10	17	5,870	0.29%
2023/09/12	2	38.43	17	38.22	38.45	-15	5,420	-0.28%
2023/09/11	15	37.65	1	37.85	37.65	14	5,251	0.27%
2023/09/08	6	39.18	5	39.21	39.10	1	5,073	0.02%
2023/09/07	2	39.00	1	39.35	39.15	1	5,003	0.02%
2023/09/06	26	39.14	12.1	39.39	39.65	14	4,912	0.28%
2023/09/05	66	38.58	22	38.64	38.75	44	4,783	0.92%
2023/09/04	10	37.94	0	0.00	38.20	10	4,690	0.21%
2023/09/01	5.2	38.86	16	38.62	37.90	-10.8	4,600	-0.23%
2023/08/31	22	39.60	46	39.57	39.30	-24	4,441	-0.54%
2023/08/30	25	38.90	42.1	39.21	39.25	-17.1	4,190	-0.41%
2023/08/29	33	37.39	1	37.65	37.40	32	3,748	0.85%
2023/08/28	45	37.29	35	37.89	37.10	10	3,635	0.28%
2023/08/25	28	37.93	8	37.94	37.95	20	3,477	0.58%
2023/08/24	27	37.83	35	36.96	36.60	-8	3,256	-0.25%
2023/08/23	35	36.81	3.1	36.91	37.35	31.9	3,061	1.04%
2023/08/22	1	36.10	10.1	36.13	36.25	-9.1	2,767	-0.33%
2023/08/18	1	35.95	0	0.00	34.70	1	2,518	0.04%
2023/08/17	0	0.00	4.1	34.95	35.70	-4.1	2,361	-0.17%
2023/08/14	20	34.13	0	0.00	34.30	20	2,005	1.00%
2023/08/11	0	0.00	4.1	33.98	34.50	-4.1	1,924	-0.21%
2023/08/09	1	33.40	0	33.60	33.60	1	1,758	0.06%
2023/08/08	0	0.00	3	33.68	33.70	-3	1,743	-0.17%
2023/08/02	2	33.30	0	0.00	33.40	2	1,715	0.12%
2023/08/01	9	33.67	0	0.00	33.70	9	1,690	0.53%
2023/07/31	1.1	34.31	5	34.15	34.10	-3.9	1,653	-0.24%
2023/07/28	20.3	34.54	0	0.00	34.65	20.3	1,613	1.26%
2023/07/27	30.1	35.50	2	36.00	35.30	28.1	1,559	1.80%
2023/07/26	1.1	34.53	0	0.00	34.50	1.1	1,491	0.07%
2023/07/25	0	0.00	1	35.60	35.20	-1	1,410	-0.07%
2023/07/24	0.1	34.85	0	0.00	34.90	0.1	1,350	0.01%
2023/07/21	0.1	34.75	0	0.00	35.30	0.1	1,318	0.00%
2023/07/20	0.1	35.24	0	0.00	35.20	0.1	1,301	0.00%
2023/07/19	24.1	34.79	0.2	35.55	34.90	23.9	1,287	1.85%
2023/07/18	1	36.00	0.1	36.15	36.20	1	1,251	0.08%
2023/07/17	2	36.50	6.2	36.58	36.35	-4.2	1,185	-0.35%
2023/07/14	2	35.20	4.3	35.04	35.00	-2.3	1,040	-0.22%
2023/07/13	0	0.00	1.2	32.80	32.90	-1.2	935	-0.13%
2023/07/11	4	32.28	0	0.00	32.15	4	936	0.43%
2023/07/10	0	0.00	5	33.65	33.60	-5	924	-0.54%
2023/07/06	0	0.00	6.2	34.07	34.05	-6.2	917	-0.67%
2023/07/05	1	32.90	6.1	32.71	32.90	-5.1	844	-0.60%
2023/07/04	1	32.05	0	0.00	32.05	1	833	0.12%
2023/06/21	0	0.00	0.2	32.10	32.50	-0.2	962	-0.02%
2023/06/19	0	0.00	20	32.01	31.90	-20	1,019	-1.96%
2023/06/06	1	32.70	0	0.00	32.50	1	1,026	0.10%
2023/06/05	20	32.60	0	0.00	32.60	20	1,017	1.97%
2023/05/30	0	0.00	2	31.35	31.55	-2	997	-0.20%
2023/05/26	0	0.00	1	31.10	30.80	-1	1,013	-0.10%
2023/05/10	0	0.00	3	31.25	31.15	-3	983	-0.31%
2023/04/28	0	0.00	4	32.30	32.15	-4	1,039	-0.38%
2023/04/26	2	31.20	0	0.00	31.40	2	1,026	0.19%
2023/04/20	0.1	32.40	0	0.00	32.25	0.1	970	0.01%
2023/04/17	0	0.00	2	32.50	32.55	-2	943	-0.21%
2023/04/14	1	32.60	0	0.00	32.85	1	927	0.11%
2023/04/13	3	33.22	3	32.70	32.75	0	898	0.00%
2023/04/12	0	0.00	7	33.26	33.15	-7	873	-0.80%
2023/04/11	3	33.05	1	33.10	33.05	2	853	0.23%
2023/04/06	2	33.13	2	33.10	33.10	0	797	0.00%
2023/03/30	0	0.00	3	32.52	32.65	-3	745	-0.40%
2023/03/29	0	0.00	8.4	32.05	32.00	-8.4	710	-1.18%
2023/03/27	0	0.00	0	31.60	31.65	0	687	0.00%
2023/03/24	0	0.00	0.4	31.40	31.35	-0.4	687	-0.06%
2023/03/22	0	0.00	1	30.55	30.65	-1	629	-0.17%
2023/03/17	0.1	29.60	0	0.00	29.60	0.1	586	0.01%
2023/03/16	0.1	29.75	2	29.60	29.60	-1.9	587	-0.32%
2023/03/13	2	29.15	0	0.00	29.05	2	607	0.33%
2023/03/10	2	29.45	0	0.00	29.55	2	608	0.33%
2023/03/08	0	0.00	0.2	30.40	30.40	-0.2	635	-0.03%
2023/03/02	0	0.00	1	29.30	29.35	-1	682	-0.15%
2023/02/24	1.1	29.57	0	0.00	29.50	1.1	690	0.16%
2023/02/23	0	0.00	1	30.00	30.00	-1	686	-0.15%
2023/02/22	1	29.95	0	0.00	29.95	1	715	0.14%
2023/02/20	0.1	30.40	0	0.00	30.35	0.1	733	0.01%
2023/01/30	1	29.70	0	0.00	29.55	1	872	0.11%
2023/01/06	0.5	29.00	0.1	29.00	29.00	0.5	930	0.05%
2022/12/30	1	28.75	0	0.00	28.75	1	975	0.10%
2022/12/23	1	28.70	1	28.85	28.95	0	1,032	0.00%
2022/12/22	0.3	29.00	0	0.00	29.05	0.3	1,036	0.03%
2022/12/20	0.1	29.00	0	0.00	29.00	0.1	1,053	0.01%
2022/12/16	1	29.85	0	0.00	29.85	1	1,057	0.09%
2022/12/13	0	0.00	6	30.65	30.50	-6	1,049	-0.57%
2022/12/12	1	30.30	10	30.46	30.55	-9	1,056	-0.85%
2022/12/09	3	30.77	1	30.95	30.95	2	1,059	0.19%
2022/12/08	0	0.00	10	31.20	30.90	-10	1,059	-0.94%
2022/12/07	2	31.03	15	31.00	30.90	-13	1,054	-1.23%
2022/12/06	2.1	31.65	0	0.00	31.60	2.1	1,040	0.20%
2022/12/05	0	0.00	1	32.95	32.45	-1	1,032	-0.10%
2022/12/01	0	0.00	18	32.53	32.60	-18	1,013	-1.78%
2022/11/28	0	0.00	2	31.35	31.60	-2	978	-0.20%
2022/11/25	5	31.29	0	0.00	30.75	5	985	0.51%
2022/11/24	0	0.00	1	32.15	31.95	-1	984	-0.10%
2022/11/22	0	0.00	9	32.10	31.70	-9	1,023	-0.88%
2022/11/21	0	0.00	0	31.90	31.65	0	1,030	0.00%
2022/11/18	19	31.81	1	31.95	31.90	18	1,014	1.77%
2022/11/17	10	31.10	1	31.30	31.15	9	987	0.91%
2022/11/15	0	0.00	1	31.10	31.10	-1	960	-0.10%
2022/11/14	0	0.00	7	30.31	30.95	-7	932	-0.75%
2022/11/10	1	27.80	0	0.00	28.05	1	826	0.12%
2022/11/09	1	28.15	0	0.00	28.00	1	835	0.12%
2022/11/08	4	28.23	0	0.00	27.90	4	845	0.47%
2022/10/31	1	26.55	1	27.20	27.50	0	858	0.00%
2022/10/24	0	0.00	1	27.20	26.90	-1	813	-0.12%
2022/10/21	1	27.00	0	0.00	26.75	1	809	0.12%
2022/10/14	0	0.00	1	27.30	26.95	-1	782	-0.13%
2022/10/07	25	29.29	0	0.00	29.00	25	809	3.09%
2022/10/06	2	29.70	0	0.00	29.15	2	835	0.24%
2022/10/04	6	28.90	0	0.00	28.90	6	846	0.71%
2022/10/03	1	28.35	1	28.85	28.70	0	849	0.00%
2022/09/28	1	28.85	0	0.00	27.80	1	852	0.12%
2022/09/26	0	0.00	1	27.45	27.30	-1	862	-0.12%
2022/09/23	0	0.00	5	28.70	28.60	-5	878	-0.57%
2022/09/13	1	30.40	0	0.00	30.30	1	924	0.11%
2022/09/06	2	29.40	0	0.00	29.15	2	1,021	0.20%
2022/09/05	3	29.92	0	0.00	29.60	3	1,036	0.29%
2022/09/02	2	30.38	0	0.00	30.20	2	1,042	0.19%
2022/09/01	7	30.83	0	0.00	30.55	7	1,051	0.67%
2022/08/31	1	30.55	1	30.70	31.30	0	1,036	0.00%
2022/08/30	5	30.71	15	31.20	30.35	-10	1,014	-0.99%
2022/08/29	1	29.65	0	0.00	29.55	1	959	0.10%
2022/08/26	16	30.73	6	30.73	30.60	10	955	1.05%
2022/08/25	0	0.00	1	30.15	30.15	-1	948	-0.11%
2022/08/18	0	29.90	0	0.00	29.90	0	959	0.00%
2022/08/17	0	0.00	0	30.05	29.85	0	968	0.00%
2022/08/10	0	29.55	0	0.00	29.45	0	982	0.00%
2022/08/05	1	28.60	0	0.00	28.65	1	1,009	0.10%
2022/08/02	0	0.00	2	28.25	28.50	-2	1,075	-0.19%
2022/07/28	0	0.00	5	28.00	27.90	-5	1,086	-0.46%
2022/07/25	0	0.00	10	28.60	28.85	-10	1,099	-0.91%
2022/07/20	1	28.80	0	0.00	28.45	1	1,141	0.09%
2022/07/19	0	0.00	2	28.50	28.40	-2	1,156	-0.17%
2022/07/15	1	27.55	6	27.23	27.55	-5	1,141	-0.44%
2022/07/14	5	26.08	2	26.58	26.80	3	1,122	0.27%
2022/07/13	0	0.00	1	27.00	26.55	-1	1,098	-0.09%
2022/07/12	9	26.22	0	0.00	26.20	9	1,098	0.82%
2022/07/05	0	0.00	1	28.20	28.00	-1	1,128	-0.09%
2022/07/04	3	27.37	1	27.55	27.55	2	1,120	0.18%
2022/07/01	4	27.94	5	28.05	27.60	-1	1,133	-0.09%
2022/06/29	0	0.00	3	29.90	29.85	-3	1,114	-0.27%
2022/06/28	0	0.00	6	29.58	29.55	-6	1,139	-0.53%
2022/06/27	2	30.28	1	30.50	30.15	1	1,169	0.09%
2022/06/24	0	0.00	1	30.00	30.00	-1	1,183	-0.08%
2022/06/22	2	29.23	0	0.00	29.10	2	1,200	0.17%
2022/06/21	0	0.00	1	29.05	29.65	-1	1,206	-0.08%
2022/06/17	2	29.70	0	0.00	29.60	2	1,218	0.16%
2022/06/16	12	31.98	0	0.00	30.70	12	1,215	0.99%
2022/06/14	0	0.00	5	31.15	31.65	-5	1,223	-0.41%
2022/06/10	15	31.90	1	32.30	32.40	14	1,319	1.06%
2022/06/08	0	0.00	1	31.50	31.40	-1	1,326	-0.08%
2022/06/07	0	0.00	0	31.05	31.00	0	1,348	0.00%
2022/06/02	1	31.00	0	0.00	31.05	1	1,453	0.07%
2022/05/31	1	31.50	0	0.00	31.55	1	1,668	0.06%
2022/05/25	0	0.00	1	31.45	31.45	-1	1,939	-0.05%
2022/05/24	0	0.00	1	31.30	31.05	-1	2,006	-0.05%
2022/05/23	1	30.85	4	30.80	30.85	-3	2,064	-0.15%
2022/05/19	1	29.90	1	30.40	30.40	0	2,141	0.00%
2022/05/18	0	0.00	1	30.35	30.35	-1	2,175	-0.05%
2022/05/17	0	0.00	10	29.80	29.95	-10	2,272	-0.44%
2022/05/16	0	0.00	1	29.50	29.30	-1	2,344	-0.04%
2022/05/13	1	28.75	0	0.00	28.75	1	2,375	0.04%
2022/05/12	0	0.00	2	28.30	28.00	-2	2,407	-0.08%
2022/05/11	1	29.90	0	0.00	29.80	1	2,386	0.04%
2022/05/09	5	29.80	0	0.00	30.00	5	2,451	0.20%
2022/05/06	7	30.45	0	0.00	30.45	7	2,483	0.28%
2022/05/04	0	0.00	1	30.70	30.40	-1	2,538	-0.04%
2022/04/28	1	29.50	1	29.70	29.80	0	2,703	0.00%
2022/04/27	6	29.22	2	29.00	29.55	4	2,741	0.15%
2022/04/26	1	30.10	0	0.00	30.00	1	2,764	0.04%
2022/04/22	0	0.00	10	31.65	31.50	-10	2,921	-0.34%
2022/04/20	0	0.00	1	31.65	31.50	-1	3,366	-0.03%
2022/04/18	3	30.55	7	30.58	30.85	-4	3,628	-0.11%
2022/04/15	1	31.10	9	31.00	30.80	-8	3,732	-0.21%
2022/04/13	1	31.65	1	32.10	31.95	0	4,327	0.00%
2022/04/12	1	31.60	5	31.45	31.55	-4	5,608	-0.07%
2022/04/11	1	31.50	1	31.30	31.35	0	6,408	0.00%
2022/04/06	0	0.00	1	32.80	32.85	-1	6,853	-0.01%
2022/04/01	1	32.80	1	33.00	33.10	0	7,031	0.00%
2022/03/31	1	33.40	0	0.00	33.25	1	7,561	0.01%
2022/03/29	1	33.50	1	33.85	33.40	0	7,791	0.00%
2022/03/28	1	33.15	0	0.00	33.55	1	7,838	0.01%
2022/03/25	3	33.93	0	0.00	33.85	3	7,950	0.04%
2022/03/24	0	0.00	6	33.83	33.75	-6	7,990	-0.08%
2022/03/23	0	0.00	3	33.58	33.80	-3	8,083	-0.04%
2022/03/22	0	0.00	1	33.20	33.45	-1	8,240	-0.01%
2022/03/21	5	32.98	0	0.00	33.10	5	8,255	0.06%
2022/03/18	1	32.80	0	0.00	32.65	1	8,319	0.01%
2022/03/17	5	32.80	0	0.00	32.85	5	8,351	0.06%
2022/03/16	5	33.12	4	32.28	32.25	1	8,411	0.01%
2022/03/15	10	33.68	6	33.31	33.00	4	8,542	0.05%
2022/03/14	2	34.43	0	0.00	34.65	2	8,549	0.02%
2022/03/09	0	0.00	14	34.08	34.20	-14	8,865	-0.16%
2022/03/08	12	33.98	10	33.28	33.00	2	9,245	0.02%
2022/03/07	19	34.80	5	34.35	34.30	14	10,568	0.13%
2022/03/04	11	37.43	0	0.00	37.00	11	10,791	0.10%
2022/03/03	13	37.60	2	37.33	37.30	11	10,816	0.10%
2022/03/02	8	37.44	5	37.20	37.70	3	10,883	0.03%
2022/03/01	1	37.40	17	37.66	38.00	-16	10,894	-0.15%
2022/02/25	6	36.43	2	36.05	36.05	4	10,840	0.04%
2022/02/24	5	36.16	10	36.45	35.95	-5	10,870	-0.05%
2022/02/23	1	37.30	11	37.50	37.35	-10	10,860	-0.09%
2022/02/22	9	36.51	8	37.15	37.00	1	10,876	0.01%
2022/02/21	1	37.25	1	37.30	37.25	0	11,161	0.00%
2022/02/18	4	36.44	1	36.50	36.80	3	11,537	0.03%
2022/02/17	6	36.95	8	37.08	36.95	-2	11,564	-0.02%
2022/02/16	0	0.00	29	36.30	36.60	-29	11,472	-0.25%
2022/02/15	4	35.40	1	35.80	35.15	3	11,420	0.03%
2022/02/14	1	35.70	0	0.00	35.85	1	11,389	0.01%
2022/02/11	10	35.46	1	35.65	35.35	9	11,340	0.08%
2022/02/10	4	36.26	0	0.00	35.85	4	11,312	0.04%
2022/02/09	1.1	36.65	0	0.00	36.65	1.1	11,277	0.01%
2022/02/07	4	34.88	0	0.00	35.40	4	11,214	0.04%
2022/01/25	4	34.36	3	34.05	34.05	1	11,179	0.01%
2022/01/24	1	35.10	0	0.00	35.05	1	11,147	0.01%
2022/01/21	2	35.25	1	36.00	35.15	1	11,095	0.01%
2022/01/20	18	36.51	2	36.58	36.50	16	11,015	0.15%
2022/01/19	6	36.77	10	36.81	36.80	-4	10,972	-0.04%
2022/01/18	3.1	37.58	1	38.35	37.45	2.1	10,922	0.02%
2022/01/17	1	37.10	11	37.24	38.00	-10	10,841	-0.09%
2022/01/14	14	36.77	12	36.63	36.70	2	10,743	0.02%
2022/01/13	37	38.02	33	38.22	38.25	4	10,644	0.04%
2022/01/12	12	36.88	10	37.06	37.10	2	10,323	0.02%
2022/01/11	22	37.16	6	36.35	36.30	16	10,211	0.16%
2022/01/10	51	37.92	57	37.29	37.80	-6	10,056	-0.06%
2022/01/07	91	38.54	74	39.60	38.05	17	9,946	0.17%
2022/01/06	30	39.85	26	40.09	39.70	4	9,662	0.04%
2022/01/05	154	41.79	64	42.28	41.05	90	9,337	0.96%	大買/
2022/01/04	52	40.30	47	39.81	40.90	5	8,049	0.06%
2022/01/03	21	38.44	34	38.17	38.30	-13	7,227	-0.18%
2021/12/30	14	36.90	2	36.88	36.70	12	6,869	0.17%
2021/12/29	48	37.14	51.1	37.19	37.15	-3.1	6,820	-0.05%
2021/12/28	14	37.44	3	37.75	37.40	11	6,730	0.16%
2021/12/27	28	39.20	43.4	38.72	38.40	-15.4	6,548	-0.24%
2021/12/24	22	36.61	9	36.95	37.30	13	6,025	0.22%
2021/12/23	9	36.64	1	36.65	36.65	8	5,825	0.14%
2021/12/22	1	36.65	1	36.60	36.15	0	5,748	0.00%
2021/12/21	5	36.00	10	36.07	36.45	-5	5,694	-0.09%
2021/12/20	2	36.25	6	36.03	36.15	-4	5,572	-0.07%
2021/12/17	2	35.50	14	35.76	35.90	-12	5,516	-0.22%
2021/12/16	26	35.65	39	36.01	36.35	-13	5,417	-0.24%
2021/12/15	1.1	34.92	1	34.70	34.55	0.1	5,246	0.00%
2021/12/14	17	34.72	1	34.95	34.20	16	5,221	0.31%
2021/12/13	2	35.70	6	35.95	35.90	-4	5,149	-0.08%
2021/12/10	9	35.33	2	35.25	35.50	7	5,091	0.14%
2021/12/09	39	36.54	9	36.35	36.05	30	4,984	0.60%
2021/12/08	0	0.00	5	35.40	35.30	-5	4,801	-0.10%
2021/12/07	21	35.03	8	35.28	35.40	13	4,739	0.27%
2021/12/06	18	35.01	4.1	35.05	35.10	13.9	4,643	0.30%
2021/12/03	12	36.37	49	36.27	36.00	-37	4,528	-0.82%
2021/12/02	87.2	37.38	11	36.90	36.25	76.2	4,391	1.74%
2021/12/01	84.3	37.73	55	37.76	38.25	29.3	3,992	0.73%
2021/11/30	15	35.01	21	36.22	36.60	-6	2,608	-0.23%
2021/11/29	5	32.03	4	31.90	33.30	1	2,278	0.04%
2021/11/26	3	32.93	7	33.14	32.90	-4	2,146	-0.19%
2021/11/24	1	31.55	2	32.18	32.80	-1	1,949	-0.05%
2021/11/23	0	0.00	4	31.45	31.35	-4	1,903	-0.21%
2021/11/19	10	33.31	6.4	33.26	33.20	3.6	1,799	0.20%
2021/11/18	10.4	34.44	20	34.41	34.10	-9.6	1,717	-0.56%
2021/11/17	31	33.42	22	32.68	33.00	9	1,372	0.66%
2021/11/16	4	29.68	15.5	31.42	31.15	-11.5	956	-1.20%
2021/11/12	0.1	30.00	0	0.00	29.75	0.1	910	0.01%
2021/11/11	0	0.00	3	29.40	29.20	-3	897	-0.33%
2021/10/27	0	0.00	1	29.70	29.80	-1	934	-0.11%
2021/10/14	4	27.68	0	0.00	27.50	4	1,120	0.36%
2021/10/13	2	27.45	1	27.80	27.50	1	1,235	0.08%
2021/10/12	1	27.90	0	0.00	27.95	1	1,370	0.07%
2021/10/08	3	28.40	0	0.00	28.40	3	1,397	0.21%
2021/10/07	0	0.00	3	28.20	28.40	-3	1,432	-0.21%
2021/10/06	1	27.60	3	27.80	27.60	-2	1,519	-0.13%
2021/10/05	1	27.70	0	0.00	28.10	1	1,566	0.06%
2021/10/01	1	28.20	0	0.00	28.10	1	1,620	0.06%
2021/09/29	2	29.00	0	0.00	28.90	2	1,686	0.12%
2021/09/28	2	29.55	0	0.00	29.70	2	1,703	0.12%
2021/09/27	1	30.20	0	0.00	30.20	1	1,715	0.06%
2021/09/16	11	29.85	0	0.00	30.00	11	1,865	0.59%
2021/09/14	10	30.25	0	0.00	30.40	10	2,224	0.45%
2021/09/06	0	0.00	1	32.75	32.35	-1	2,289	-0.04%
2021/09/03	0	0.00	3	32.40	32.45	-3	2,295	-0.13%
2021/08/27	0	0.00	10	30.95	31.30	-10	2,274	-0.44%
2021/08/26	10	30.60	0	0.00	30.65	10	2,267	0.44%
2021/08/25	0	0.00	3	30.80	30.85	-3	2,282	-0.13%
2021/08/19	3	30.10	0	0.00	29.85	3	2,381	0.13%
2021/08/18	1	29.45	0	0.00	30.45	1	2,382	0.04%
2021/08/17	2	30.25	2	29.83	29.65	0	2,404	0.00%
2021/08/16	1	30.60	0	0.00	30.35	1	2,420	0.04%
2021/08/13	0	0.00	5	32.20	32.15	-5	2,417	-0.21%
2021/08/12	0	0.00	0.3	32.25	32.25	-0.3	2,430	-0.01%
2021/08/11	1	30.60	0	0.00	30.65	1	2,426	0.04%
2021/08/10	1	31.05	5	30.90	31.00	-4	2,457	-0.16%
2021/08/09	2	31.73	0	0.00	31.65	2	2,515	0.08%
2021/08/05	0	0.00	6	32.50	32.40	-6	2,692	-0.22%
2021/08/03	3	32.40	0	0.00	32.30	3	2,856	0.11%
2021/08/02	0.3	32.50	0	0.00	32.50	0.3	2,869	0.01%
2021/07/28	1	32.50	0	0.00	32.20	1	2,963	0.03%
2021/07/27	0	0.00	2	33.10	33.00	-2	3,009	-0.07%
2021/07/26	3	33.25	5	33.56	33.65	-2	3,102	-0.06%
2021/07/23	4	33.46	0	0.00	33.25	4	3,218	0.12%
2021/07/22	0	0.00	1	33.85	33.25	-1	3,228	-0.03%
2021/07/21	12	32.93	9	33.03	32.85	3	3,229	0.09%
2021/07/20	1	33.60	0	0.00	34.00	1	3,227	0.03%
2021/07/19	10	34.54	10	35.04	34.25	0	3,249	0.00%
2021/07/16	13	35.42	2	34.80	35.75	11	3,231	0.34%
2021/07/15	2	33.90	0	0.00	33.85	2	3,141	0.06%
2021/07/14	5	33.00	0	0.00	33.90	5	3,229	0.15%
2021/07/13	6	34.26	0	0.00	33.40	6	3,315	0.18%
2021/07/12	0	0.00	4	33.98	33.95	-4	3,286	-0.12%
2021/07/09	3	33.50	2	33.10	33.80	1	3,356	0.03%
2021/07/08	1	33.45	0	0.00	33.50	1	3,378	0.03%
2021/07/07	1	33.50	1	33.05	33.55	0	3,421	0.00%
2021/07/06	2	33.10	1	32.70	32.70	1	3,424	0.03%
2021/07/02	1	32.80	0	0.00	32.80	1	3,423	0.03%
2021/06/30	9	32.82	1	32.85	32.60	8	3,467	0.23%
2021/06/25	6	33.48	0	0.00	33.05	6	3,431	0.17%
2021/06/24	6	33.40	3	33.72	33.55	3	3,394	0.09%
2021/06/23	0	0.00	7	33.16	34.20	-7	3,192	-0.22%
2021/06/22	0	0.00	7	31.20	31.10	-7	3,046	-0.23%
2021/06/21	1	30.20	0	0.00	30.40	1	3,044	0.03%
2021/06/18	1	31.00	10	31.06	31.10	-9	3,095	-0.29%
2021/06/16	0	0.00	1	30.50	30.35	-1	3,125	-0.03%
2021/06/11	0	0.00	1	30.15	29.35	-1	3,131	-0.03%
2021/06/10	0	0.00	1	29.35	29.50	-1	3,133	-0.03%
2021/06/08	0	0.00	1	29.60	29.50	-1	3,152	-0.03%
2021/06/07	2	29.40	0	0.00	29.35	2	3,182	0.06%
2021/06/04	1	29.45	0	0.00	29.65	1	3,206	0.03%
2021/06/03	1	29.70	0	0.00	29.70	1	3,225	0.03%
2021/06/02	5	29.58	0	0.00	29.50	5	3,234	0.15%
2021/06/01	2	29.85	3	29.98	30.15	-1	3,224	-0.03%
2021/05/31	3	29.38	15	29.00	28.90	-12	3,252	-0.37%
2021/05/28	0	0.00	1	29.15	29.05	-1	3,252	-0.03%
2021/05/27	15	28.51	16	28.77	28.30	-1	3,277	-0.03%
2021/05/26	1	28.40	0	0.00	28.40	1	3,277	0.03%
2021/05/25	1	27.95	20	27.85	27.80	-19	3,291	-0.58%
2021/05/24	36	27.90	0	0.00	28.10	36	3,308	1.09%
2021/05/20	0	0.00	2	26.05	26.05	-2	3,412	-0.06%
2021/05/13	2	25.05	0	0.00	25.25	2	3,380	0.06%
2021/05/12	3	28.33	0	0.00	26.95	3	3,294	0.09%
2021/05/11	4	29.74	24	30.09	29.60	-20	3,214	-0.62%
2021/05/06	21	30.82	8	31.30	31.15	13	3,243	0.40%
2021/05/04	1	31.75	0	0.00	32.25	1	3,256	0.03%
2021/05/03	6	34.48	3	34.05	33.60	3	3,316	0.09%
2021/04/29	20	35.83	0	0.00	36.45	20	3,274	0.61%
2021/04/28	0	0.00	1	35.40	35.75	-1	3,288	-0.03%
2021/04/27	3	35.47	6	35.43	35.30	-3	3,467	-0.09%
2021/04/23	3	35.75	7	36.17	36.00	-4	4,615	-0.09%
2021/04/22	1	36.80	3	36.53	35.25	-2	4,700	-0.04%
2021/04/21	0	0.00	26	36.44	36.25	-26	4,661	-0.56%
2021/04/20	1	36.90	39	36.97	36.90	-38	4,684	-0.81%
2021/04/19	2	35.40	4	35.99	36.00	-2	4,683	-0.04%
2021/04/16	45	34.84	0	0.00	34.65	45	4,675	0.96%
2021/04/15	10	34.98	8	34.95	34.90	2	4,761	0.04%
2021/04/14	4	33.51	4	33.54	33.90	0	4,862	0.00%
2021/04/13	2	34.05	12	34.25	33.85	-10	5,104	-0.20%
2021/04/12	1	34.25	5	34.25	34.30	-4	5,543	-0.07%
2021/04/09	10	33.45	3	33.77	33.65	7	5,732	0.12%
2021/04/08	7	33.44	0	0.00	33.40	7	5,740	0.12%
2021/04/07	5	33.95	0	0.00	33.45	5	5,873	0.09%
2021/04/01	8	32.60	0	0.00	32.70	8	6,059	0.13%
2021/03/31	73	32.69	0	0.00	32.85	73	6,065	1.20%
2021/03/30	0	0.00	10	32.75	32.60	-10	6,075	-0.16%
2021/03/25	2	32.25	0	0.00	32.50	2	6,184	0.03%
2021/03/24	0	0.00	1	32.50	32.55	-1	6,226	-0.02%
2021/03/23	15	32.49	3.2	32.48	32.45	11.8	6,223	0.19%
2021/03/22	5	33.39	6	33.31	33.20	-1	6,180	-0.02%
2021/03/19	0	0.00	1	33.70	33.95	-1	6,175	-0.02%
2021/03/18	0	0.00	2	34.05	34.15	-2	6,207	-0.03%
2021/03/17	0	0.00	1	33.95	33.95	-1	6,244	-0.02%
2021/03/12	0	0.00	3	33.60	33.60	-3	6,293	-0.05%
2021/03/11	0	0.00	2	33.80	33.55	-2	6,354	-0.03%
2021/03/10	0	0.00	1	33.95	33.60	-1	6,380	-0.02%
2021/03/08	48	33.29	80	33.42	33.15	-32	6,423	-0.50%
2021/03/05	3	33.37	0	0.00	33.40	3	6,446	0.05%
2021/03/04	4	33.78	0	0.00	33.60	4	6,515	0.06%
2021/03/03	0	0.00	16	34.40	34.35	-16	6,620	-0.24%
2021/03/02	0	0.00	21	34.23	34.05	-21	6,742	-0.31%
2021/02/26	75	33.78	0	0.00	33.95	75	6,710	1.12%
2021/02/25	22	34.16	6	34.05	34.05	16	6,719	0.24%
2021/02/24	0	0.00	8	34.22	34.25	-8	6,732	-0.12%
2021/02/23	61	34.94	9	34.96	34.90	52	6,718	0.77%
2021/02/22	32	34.48	9.3	35.05	35.30	22.7	6,683	0.34%
2021/02/19	4	33.25	2	33.78	34.05	2	6,639	0.03%
2021/02/18	0	0.00	1	33.00	33.20	-1	6,586	-0.02%
2021/02/17	1	32.75	19	32.67	32.65	-18	6,552	-0.27%
2021/02/05	1	32.35	15	32.42	32.45	-14	6,541	-0.21%
2021/02/03	2	33.05	0	0.00	32.60	2	6,609	0.03%
2021/02/02	1.3	32.81	0	0.00	32.70	1.3	6,673	0.02%
2021/02/01	0	0.00	1	32.35	32.55	-1	6,707	-0.01%
2021/01/29	7	33.22	11	33.19	32.85	-4	6,708	-0.06%
2021/01/28	10	34.09	6	33.77	33.80	4	6,700	0.06%
2021/01/26	5	34.00	0	0.00	33.90	5	6,712	0.07%
2021/01/25	18	34.42	10	34.00	34.80	8	6,707	0.12%
2021/01/22	3	35.45	1	35.40	35.50	2	6,675	0.03%
2021/01/21	36	35.85	30	35.84	35.05	6	6,716	0.09%
2021/01/20	38	36.78	31	36.41	36.20	7	6,682	0.10%
2021/01/19	74	39.00	26	38.96	37.75	48	6,638	0.72%
2021/01/18	25	38.12	18	37.68	36.85	7	6,136	0.11%
2021/01/15	16	36.56	2	36.23	36.75	14	5,924	0.24%
2021/01/14	0	0.00	8	36.11	36.60	-8	5,969	-0.13%
2021/01/13	0	0.00	2	36.00	35.75	-2	6,219	-0.03%
2021/01/12	4	36.08	14	35.76	35.25	-10	6,193	-0.16%
2021/01/11	9	36.61	3	36.67	37.00	6	6,106	0.10%
2021/01/08	25	36.76	2	36.15	36.45	23	6,031	0.38%
2021/01/07	17	37.24	20	36.78	37.05	-3	5,911	-0.05%
2021/01/06	16	36.01	32	35.62	35.10	-16	5,766	-0.28%
2021/01/05	37	36.20	23	36.52	36.55	14	5,587	0.25%
2021/01/04	11	34.16	17	34.52	34.85	-6	5,114	-0.12%
2020/12/31	1	31.50	0	0.00	31.70	1	4,933	0.02%
2020/12/30	8	32.71	1	33.40	32.25	7	4,946	0.14%
2020/12/29	10	31.91	9.2	32.61	32.15	0.8	4,847	0.02%
2020/12/28	10	30.05	6	30.05	30.30	4	4,754	0.08%
2020/12/25	0	0.00	4	30.29	30.05	-4	4,909	-0.08%
2020/12/24	5	29.64	0.3	29.90	29.85	4.7	4,891	0.10%
2020/12/23	5	29.00	0	0.00	29.00	5	4,883	0.10%
2020/12/22	0	0.00	3	29.13	28.75	-3	4,900	-0.06%
2020/12/21	13	29.18	0	0.00	29.05	13	4,883	0.27%
2020/12/18	5	29.79	0	0.00	29.75	5	4,813	0.10%
2020/12/17	0.5	30.20	0	0.00	30.30	0.5	4,791	0.01%
2020/12/16	2	30.35	4.1	30.60	30.55	-2.1	4,855	-0.04%
2020/12/15	13	30.21	0	0.00	30.20	13	4,884	0.27%
2020/12/14	5	29.80	0	0.00	30.70	5	4,858	0.10%
2020/12/09	10	31.20	0	0.00	31.30	10	4,758	0.21%
2020/12/08	0	0.00	5	30.80	30.80	-5	4,720	-0.11%
2020/12/07	3	30.82	5	31.65	31.05	-2	4,696	-0.04%
2020/12/04	5	31.25	1	31.25	31.15	4	4,639	0.09%
2020/12/03	1	31.35	0	0.00	31.05	1	4,602	0.02%
2020/12/02	6	31.05	0	0.00	30.90	6	4,563	0.13%
2020/12/01	0	0.00	1	31.10	31.10	-1	4,547	-0.02%
2020/11/30	0	0.00	7	31.14	31.00	-7	4,542	-0.15%
2020/11/27	15	31.61	3	31.45	31.35	12	4,467	0.27%
2020/11/26	1	30.85	26	30.52	31.30	-25	4,328	-0.58%
2020/11/25	25	30.11	0	0.00	30.25	25	4,190	0.60%
2020/11/24	3.5	30.31	2	30.35	30.20	1.5	4,168	0.04%
2020/11/23	7	30.51	4	30.59	30.70	3	4,144	0.07%
2020/11/20	5	30.20	1	30.05	30.05	4	4,103	0.10%
2020/11/18	2	30.15	2	30.05	30.15	0	4,067	0.00%
2020/11/17	6	29.06	1	29.30	29.45	5	4,039	0.12%
2020/11/16	2	29.00	5	29.00	29.05	-3	4,049	-0.07%
2020/11/13	6	29.05	2	29.25	29.15	4	4,043	0.10%
2020/11/12	10	29.58	0	0.00	29.00	10	4,037	0.25%
2020/11/11	2	29.60	1	29.60	29.55	1	4,004	0.02%
2020/11/10	1	29.60	1	29.80	30.10	0	3,955	0.00%
2020/11/09	2	30.00	0	0.00	30.35	2	3,870	0.05%
2020/11/06	6	29.73	1	30.10	29.65	5	3,825	0.13%
2020/11/04	1	30.05	0	0.00	30.00	1	3,771	0.03%
2020/11/03	1	30.25	5	30.25	30.20	-4	3,734	-0.11%
2020/11/02	5	30.10	5	30.10	30.15	0	3,710	0.00%
2020/10/30	1	30.95	1	30.90	30.30	0	3,667	0.00%
2020/10/29	6	31.69	20	31.65	31.35	-14	3,583	-0.39%
2020/10/28	69	32.20	140	32.02	31.75	-71	3,478	-2.04%	大賣/
2020/10/27	36	32.62	21	33.13	32.80	15	3,369	0.45%
2020/10/26	149.1	32.14	127	31.79	32.60	22.1	3,212	0.69%	大買/大賣/
2020/10/23	47	31.11	23	31.44	32.25	24	2,970	0.81%
2020/10/22	31	30.09	51	30.26	31.10	-20	2,727	-0.73%
2020/10/21	53	29.41	46	29.49	29.35	7	2,551	0.27%
2020/10/20	0	0.00	1	28.75	28.70	-1	2,302	-0.04%
2020/10/19	1	28.40	2	28.63	28.40	-1	2,282	-0.04%
2020/10/16	5	27.98	0	0.00	28.00	5	2,283	0.22%
2020/10/14	23	29.03	0	0.00	28.35	23	2,469	0.93%
2020/10/13	16	27.98	2	27.85	29.00	14	2,536	0.55%
2020/10/12	5	28.10	0	0.00	28.10	5	2,429	0.21%
2020/10/08	7	28.39	6	28.41	28.60	1	2,395	0.04%
2020/10/06	6	28.51	0	0.00	28.55	6	2,289	0.26%
2020/10/05	27	28.22	9	28.37	28.40	18	2,246	0.80%
2020/09/30	34	28.63	29	28.84	29.05	5	2,102	0.24%
2020/09/29	1	27.40	0	0.00	27.40	1	1,935	0.05%
2020/09/28	0	0.00	12	27.16	27.05	-12	1,943	-0.62%
2020/09/25	5	26.09	0	0.00	26.40	5	1,944	0.26%
2020/09/23	9	27.19	1	26.85	27.00	8	1,912	0.42%
2020/09/22	23	27.59	20	27.42	27.55	3	1,895	0.16%
2020/09/21	2	27.95	2	28.25	27.95	0	1,889	0.00%
2020/09/18	0	0.00	5	27.24	27.40	-5	1,837	-0.27%
2020/09/15	0	0.00	1	26.50	26.65	-1	1,790	-0.06%
2020/09/14	1	26.05	0	0.00	26.15	1	1,789	0.06%
2020/09/11	16	26.19	1	26.15	26.20	15	1,786	0.84%
2020/09/08	3	26.20	0	0.00	26.10	3	1,797	0.17%
2020/09/07	2	26.90	2	27.00	26.60	0	1,797	0.00%
2020/09/02	2	25.85	0	0.00	26.00	2	1,948	0.10%
2020/09/01	0	0.00	10	25.95	25.90	-10	1,960	-0.51%
2020/08/31	2	25.40	0	0.00	25.45	2	1,973	0.10%
2020/08/28	1	25.40	3	25.62	25.55	-2	2,000	-0.10%
2020/08/24	8	25.28	2	25.45	25.45	6	2,024	0.30%
2020/08/21	5	25.11	1	25.25	25.65	4	2,020	0.20%
2020/08/20	13	24.84	0	0.00	24.90	13	2,002	0.65%
2020/08/19	8	25.68	0	0.00	25.60	8	1,973	0.41%
2020/08/18	4	25.80	0	0.00	25.85	4	1,957	0.20%
2020/08/14	0	0.00	1	25.80	25.80	-1	1,986	-0.05%
2020/08/13	1	25.95	0	0.00	25.95	1	2,074	0.05%
2020/08/12	2	25.60	0	0.00	26.00	2	2,139	0.09%
2020/08/11	10	25.90	0	0.00	25.70	10	2,172	0.46%
2020/08/10	4	26.00	10	26.35	26.35	-6	2,174	-0.28%
2020/08/06	0	0.00	5	26.98	26.45	-5	2,218	-0.23%
2020/08/05	4	26.93	10	26.78	26.75	-6	2,214	-0.27%
2020/08/04	0	0.00	1	26.05	26.30	-1	2,226	-0.04%
2020/08/03	4	25.64	0	0.00	25.80	4	2,212	0.18%
2020/07/31	1.5	25.67	6	25.50	25.65	-4.5	2,211	-0.20%
2020/07/30	5	25.58	0	0.00	25.55	5	2,210	0.23%
2020/07/29	2	25.48	1	25.95	25.55	1	2,203	0.05%
2020/07/28	11	25.29	2	26.25	25.05	9	2,210	0.41%
2020/07/27	11	27.22	1	27.20	27.20	10	2,190	0.46%
2020/07/24	1	28.05	1	28.55	27.50	0	2,167	0.00%
2020/07/22	3	28.13	0	0.00	28.10	3	2,106	0.14%
2020/07/21	2	28.33	0	0.00	28.40	2	2,076	0.10%
2020/07/20	6	28.42	4	27.66	28.80	2	1,992	0.10%
2020/07/17	6	27.43	13	27.72	27.40	-7	1,849	-0.38%
2020/07/16	4	25.90	0	0.00	26.05	4	1,725	0.23%
2020/07/15	8	25.65	0	0.00	25.60	8	1,723	0.46%
2020/07/14	3	25.70	0	0.00	25.75	3	1,746	0.17%
2020/07/10	4	25.60	0	0.00	25.55	4	1,801	0.22%
2020/07/09	11	26.30	0	0.00	25.95	11	1,811	0.61%
2020/07/08	10	26.30	0	0.00	26.50	10	1,805	0.55%
2020/07/07	19	26.39	0	0.00	26.30	19	1,808	1.05%
2020/07/06	8	26.64	0	0.00	26.60	8	1,819	0.44%
2020/07/03	22	26.60	0	0.00	26.50	22	1,833	1.20%
2020/07/02	14	26.66	0	0.00	26.70	14	1,848	0.76%
2020/06/30	0	0.00	1	26.45	26.45	-1	1,858	-0.05%
2020/06/19	11	26.42	0	0.00	26.10	11	1,903	0.58%
2020/06/16	0	0.00	1	25.90	26.20	-1	1,939	-0.05%
2020/06/15	3	25.60	30	25.75	25.40	-27	1,959	-1.38%
2020/06/12	6	25.68	1	25.85	25.90	5	1,957	0.26%
2020/06/11	9	26.86	2	26.90	26.45	7	1,960	0.36%
2020/06/10	2	27.63	4	27.84	27.65	-2	1,931	-0.10%
2020/06/09	4	27.25	9	27.87	27.95	-5	1,923	-0.26%
2020/06/05	1	25.35	11	25.83	26.35	-10	1,804	-0.55%
2020/06/04	5	25.32	1	25.65	25.65	4	1,776	0.23%
2020/06/03	0	0.00	2	25.18	26.00	-2	1,776	-0.11%
2020/06/01	0	0.00	1	24.55	24.50	-1	1,730	-0.06%
2020/05/28	1	24.15	0	0.00	24.15	1	1,726	0.06%
2020/05/26	9	24.55	0	0.00	24.40	9	1,767	0.51%
2020/05/25	0	0.00	1	24.35	24.40	-1	1,760	-0.06%
2020/05/22	16	24.45	0	0.00	24.15	16	1,760	0.91%
2020/05/21	1	24.85	1	25.05	25.00	0	1,743	0.00%
2020/05/20	1	24.15	15	24.35	24.25	-14	1,704	-0.82%
2020/05/19	2	23.50	18	23.09	23.90	-16	1,614	-0.99%
2020/05/18	18	21.77	0	0.00	21.75	18	1,557	1.16%
2020/05/15	21	22.61	0	0.00	22.50	21	1,514	1.39%
2020/05/14	5	23.75	0	0.00	23.05	5	1,493	0.33%
2020/05/13	1	24.05	0	0.00	24.00	1	1,461	0.07%
2020/05/12	1	24.55	0	0.00	24.45	1	1,455	0.07%
2020/05/11	1	24.85	0	0.00	24.75	1	1,453	0.07%
2020/05/08	1	25.05	0	0.00	25.15	1	1,427	0.07%
2020/05/05	0	0.00	1	25.15	25.05	-1	1,438	-0.07%
2020/05/04	1	24.70	0	0.00	24.85	1	1,463	0.07%
2020/04/27	0	0.00	1	25.05	24.95	-1	1,534	-0.07%
2020/04/24	0	0.00	1	24.20	24.00	-1	1,525	-0.07%
2020/04/23	0	0.00	1	24.35	24.10	-1	1,528	-0.07%
2020/04/16	0	0.00	1	24.40	24.10	-1	1,611	-0.06%
2020/04/15	4	23.65	4	23.65	24.45	0	1,591	0.00%
2020/04/13	1	22.55	0	0.00	22.15	1	1,530	0.07%
2020/04/07	0	0.00	10	21.60	22.10	-10	1,473	-0.68%
2020/03/31	0	0.00	11	20.91	20.80	-11	1,429	-0.77%
2020/03/30	31	20.25	0	0.00	20.50	31	1,425	2.17%
2020/03/27	2	20.80	0	0.00	20.80	2	1,448	0.14%
2020/03/13	3	23.85	2	24.05	24.75	1	1,314	0.08%
2020/03/12	4	26.45	0	0.00	26.40	4	1,268	0.32%
2020/03/11	2	28.38	0	0.00	28.10	2	1,244	0.16%
2020/03/10	2	27.60	0	0.00	28.25	2	1,239	0.16%
2020/03/06	1	29.10	0	0.00	29.10	1	1,196	0.08%
2020/03/03	0	0.00	2	29.55	29.20	-2	1,215	-0.16%
2020/03/02	3	28.98	0	0.00	28.95	3	1,214	0.25%
2020/02/26	1	30.30	0	0.00	30.45	1	1,164	0.09%
2020/02/19	0	0.00	5	31.29	31.35	-5	1,237	-0.40%
2020/02/11	2	29.90	0	0.00	30.05	2	1,429	0.14%
2020/02/04	5	29.51	0	0.00	29.75	5	1,442	0.35%
2020/02/03	2	28.95	0	0.00	28.95	2	1,442	0.14%
2020/01/30	3	30.58	0	0.00	30.25	3	1,383	0.22%
2020/01/17	0	0.00	10	33.20	33.15	-10	1,320	-0.76%
2020/01/13	0	0.00	1	32.40	33.25	-1	1,245	-0.08%
2020/01/07	0	0.00	11	32.24	32.30	-11	1,267	-0.87%
2020/01/06	0	0.00	10	32.23	32.25	-10	1,266	-0.79%
2020/01/03	0	0.00	17	32.26	32.05	-17	1,261	-1.35%
2020/01/02	2	32.13	0	0.00	32.20	2	1,269	0.16%
2019/12/31	0	0.00	1	32.00	31.95	-1	1,273	-0.08%
2019/12/30	35	31.59	8	31.50	31.40	27	1,266	2.13%
2019/12/24	0	0.00	1	32.05	32.10	-1	1,261	-0.08%
2019/12/23	10	31.80	1	31.70	31.85	9	1,231	0.73%
2019/12/17	1	30.65	0	0.00	30.65	1	1,205	0.08%
2019/12/16	1	30.70	0	0.00	30.70	1	1,187	0.08%
2019/11/27	0	0.00	1	31.40	31.20	-1	1,198	-0.08%
2019/11/21	1	31.65	3	31.73	31.60	-2	1,179	-0.17%
2019/11/20	11	32.25	2	32.30	32.15	9	1,172	0.77%
2019/11/18	0	0.00	1	32.55	32.55	-1	1,127	-0.09%
2019/11/15	3	32.37	2	32.15	32.05	1	1,105	0.09%
2019/11/14	3	32.25	3	32.05	32.15	0	1,019	0.00%
2019/11/13	0	0.00	5	30.85	30.85	-5	928	-0.54%
2019/11/11	2	30.18	0	0.00	30.15	2	932	0.21%
2019/11/05	3	31.30	4	31.10	31.25	-1	878	-0.11%
2019/10/23	0	0.00	5	31.80	31.85	-5	845	-0.59%
2019/10/22	1	31.45	1	31.35	31.70	0	834	0.00%
2019/10/15	0	0.00	1	30.00	30.00	-1	741	-0.13%
2019/10/14	1	30.00	0	0.00	30.05	1	727	0.14%
2019/10/04	1	30.85	0	0.00	30.85	1	675	0.15%
2019/10/02	0	0.00	1	31.25	31.20	-1	677	-0.15%
2019/10/01	5	31.05	0	0.00	31.00	5	675	0.74%
2019/09/06	0	0.00	1	32.35	32.70	-1	583	-0.17%
2019/08/26	1	31.00	0	0.00	31.00	1	596	0.17%
2019/08/22	0	0.00	9	32.04	32.10	-9	599	-1.50%
2019/08/16	0	0.00	0	30.15	30.05	0	605	0.00%
2019/08/15	10	29.75	0	0.00	29.90	10	598	1.67%
2019/08/05	1	31.60	0	0.00	31.30	1	678	0.15%
2019/08/02	12	32.04	0	0.00	32.00	12	686	1.75%
2019/08/01	1	33.10	0	33.30	33.05	1	681	0.15%
2019/07/30	10	33.00	1	33.35	33.45	9	682	1.32%
2019/07/26	12	33.78	0	0.00	33.60	12	686	1.75%
2019/07/25	1	34.05	0	0.00	34.05	1	701	0.14%
2019/07/19	0	0.00	1	34.60	34.45	-1	707	-0.14%
2019/07/08	1	34.35	0	0.00	34.10	1	745	0.13%
2019/07/03	1	34.95	0	0.00	35.20	1	765	0.13%
2019/06/18	0	0.00	6	34.15	34.40	-6	901	-0.67%
2019/06/14	0	0.00	1	33.75	34.00	-1	911	-0.11%
2019/06/12	1	33.50	0	0.00	34.40	1	920	0.11%
2019/06/03	0	0.00	2	31.95	32.10	-2	910	-0.22%
2019/05/30	1	30.90	0	0.00	31.60	1	924	0.11%
2019/05/29	1	30.90	0	0.00	30.55	1	930	0.11%
2019/05/23	2	31.63	2	32.00	31.40	0	1,010	0.00%
2019/05/17	5	33.00	2	33.80	32.45	3	1,070	0.28%
2019/05/16	12	33.87	1	33.85	33.65	11	1,071	1.03%
2019/05/15	0	0.00	2	34.55	34.45	-2	1,118	-0.18%
2019/05/13	3	36.97	1	37.10	37.10	2	1,421	0.14%
2019/05/10	0	0.00	10	37.30	37.40	-10	1,417	-0.71%
2019/05/09	3	38.10	0	0.00	38.10	3	1,421	0.21%
2019/05/03	0	0.00	2	39.80	39.70	-2	1,437	-0.14%
2019/04/29	2	38.55	0	0.00	38.45	2	1,435	0.14%
2019/04/22	2	39.75	3	39.85	39.85	-1	1,419	-0.07%
2019/04/16	0	0.00	1	39.55	39.60	-1	1,405	-0.07%
2019/04/08	0	0.00	2	39.55	39.45	-2	1,373	-0.15%
2019/04/03	2	38.80	0	0.00	38.70	2	1,353	0.15%
2019/04/01	2	38.13	0	0.00	37.95	2	1,335	0.15%
2019/03/29	1	38.10	0	0.00	38.10	1	1,325	0.08%
2019/03/26	5	38.71	0	0.00	38.80	5	1,301	0.38%
2019/03/25	5	38.50	3	38.60	38.60	2	1,301	0.15%
2019/03/22	13	39.61	51	39.26	39.45	-38	1,288	-2.95%
2019/03/21	20	41.44	17	41.29	41.45	3	1,213	0.25%
2019/03/20	20	40.87	0	0.00	40.90	20	1,206	1.66%
2019/03/18	0	0.00	3	40.45	40.95	-3	1,198	-0.25%
2019/03/15	0	0.00	16	40.68	40.25	-16	1,189	-1.34%
2019/03/14	0	0.00	5	40.70	40.60	-5	1,173	-0.43%
2019/03/13	0	0.00	10	40.78	40.70	-10	1,183	-0.85%
2019/03/12	30	41.14	0	0.00	40.70	30	1,189	2.52%
2019/03/11	1	41.35	0	0.00	40.95	1	1,195	0.08%
2019/03/08	1	40.75	0	0.00	41.35	1	1,204	0.08%
2019/03/04	3	41.00	0	0.00	40.95	3	1,230	0.24%
2019/02/26	4	40.80	2	41.00	41.30	2	1,228	0.16%
2019/02/25	5	40.65	5	40.50	41.15	0	1,211	0.00%
2019/02/21	10	42.25	0	0.00	42.45	10	1,162	0.86%
2019/02/20	0	0.00	1	42.60	42.75	-1	1,169	-0.09%
2019/02/19	1	41.85	0	0.00	42.55	1	1,183	0.08%
2019/02/18	0	0.00	2	42.15	42.20	-2	1,170	-0.17%
2019/02/15	0	0.00	1	42.65	42.65	-1	1,156	-0.09%
2019/02/14	2	43.20	5	42.97	43.60	-3	1,136	-0.26%
2019/02/13	0	0.00	3	42.35	43.20	-3	1,068	-0.28%
2019/02/12	1	40.00	2	41.00	41.00	-1	886	-0.11%
2019/01/28	0	0.00	3	38.10	38.10	-3	693	-0.43%
2019/01/25	3	38.60	0	0.00	38.55	3	689	0.43%
2019/01/24	0	0.00	2	38.70	38.60	-2	684	-0.29%
2019/01/21	2	38.08	2	38.23	38.40	0	667	0.00%
2019/01/10	0	0.00	1	37.55	37.70	-1	699	-0.14%
2018/12/26	1	35.85	0	0.00	35.65	1	832	0.12%
2018/12/24	0	0.00	1	36.30	36.25	-1	845	-0.12%
2018/12/22	1	36.20	0	0.00	36.20	1	848	0.12%
2018/12/19	0	0.00	1	36.60	36.30	-1	859	-0.12%
2018/12/18	0	0.00	7	36.70	36.40	-7	875	-0.80%
2018/12/03	0	0.00	1	38.90	38.60	-1	1,077	-0.09%
2018/11/30	1	38.55	0	0.00	38.55	1	1,084	0.09%
2018/11/26	0	0.00	1	37.80	38.45	-1	1,112	-0.09%
2018/11/21	1	37.95	0	0.00	38.25	1	1,110	0.09%
2018/11/20	0	0.00	7	37.47	37.90	-7	1,115	-0.63%
2018/11/19	7	37.96	0	0.00	37.65	7	1,128	0.62%
2018/11/15	0	0.00	1	35.45	36.50	-1	1,121	-0.09%
2018/11/14	1	36.30	13	36.15	35.50	-12	1,124	-1.07%
2018/11/13	1	35.60	1	35.45	36.25	0	1,132	0.00%
2018/11/05	1	35.65	0	0.00	35.70	1	1,237	0.08%
2018/11/02	0	0.00	1	35.40	35.45	-1	1,244	-0.08%
2018/11/01	0	0.00	1	35.05	35.05	-1	1,246	-0.08%
2018/10/30	1	33.90	2	33.90	33.80	-1	1,273	-0.08%
2018/10/29	9	34.01	8	34.27	33.60	1	1,290	0.08%
2018/10/26	2	35.10	0	0.00	34.00	2	1,301	0.15%
2018/10/25	0	0.00	2	35.43	35.35	-2	1,308	-0.15%
2018/10/19	0	0.00	2	35.28	35.70	-2	1,448	-0.14%
2018/10/17	0	0.00	1	34.25	34.05	-1	1,466	-0.07%
2018/10/11	11	32.71	5	32.65	32.70	6	1,504	0.40%
2018/10/09	0	0.00	3	36.00	36.25	-3	1,479	-0.20%
2018/10/05	6	36.13	0	0.00	36.70	6	1,528	0.39%
2018/10/04	1	36.65	1	36.95	37.00	0	1,509	0.00%
2018/10/03	1	37.30	0	0.00	37.30	1	1,508	0.07%
2018/10/02	1	37.85	0	0.00	37.85	1	1,531	0.07%
2018/10/01	0	0.00	1	38.05	38.00	-1	1,580	-0.06%
2018/09/28	1	38.05	0	0.00	37.65	1	1,631	0.06%
2018/09/26	10	38.55	0	0.00	38.55	10	1,635	0.61%
2018/09/25	1	38.45	1	39.20	38.40	0	1,645	0.00%
2018/09/20	1	38.60	0	0.00	38.75	1	1,624	0.06%
2018/09/18	2	39.80	10	39.78	39.85	-8	1,589	-0.50%
2018/09/17	3	39.07	0	0.00	39.10	3	1,524	0.20%
2018/09/14	0	0.00	2	38.63	38.10	-2	1,488	-0.13%
2018/09/13	1	37.55	0	0.00	37.70	1	1,539	0.06%
2018/09/12	3	38.20	0	0.00	37.80	3	1,571	0.19%
2018/09/11	4	37.69	1	37.25	38.30	3	1,581	0.19%
2018/09/07	0	0.00	2	37.80	37.85	-2	1,585	-0.13%
2018/09/05	3	38.82	1	39.15	38.70	2	1,618	0.12%
2018/09/04	5	38.95	1	38.70	38.65	4	1,634	0.24%
2018/09/03	1	38.85	0	0.00	38.70	1	1,656	0.06%
2018/08/31	0	0.00	2	37.90	37.95	-2	1,667	-0.12%
2018/08/24	0	0.00	1	36.80	37.65	-1	1,872	-0.05%
2018/08/23	1	37.15	3	36.55	37.35	-2	1,884	-0.11%
2018/08/22	1	35.85	0	0.00	35.80	1	1,860	0.05%
2018/08/21	1	35.85	1	35.85	35.85	0	1,883	0.00%
2018/08/20	2	36.60	1	36.10	36.05	1	1,970	0.05%
2018/08/17	0	0.00	1	36.95	36.95	-1	1,965	-0.05%
2018/08/15	0	0.00	1	36.95	36.90	-1	1,957	-0.05%
2018/08/14	0	0.00	2	35.65	36.35	-2	1,941	-0.10%
2018/08/13	1	36.70	0.1	36.95	35.90	0.9	1,944	0.05%
2018/08/09	1	37.65	0	0.00	37.65	1	1,926	0.05%
2018/08/08	1	38.40	0	0.00	38.20	1	1,941	0.05%
2018/08/07	0	0.00	1	38.20	38.20	-1	1,962	-0.05%
2018/08/06	0	0.00	1	37.90	37.95	-1	1,997	-0.05%
2018/08/03	1	37.10	1	37.25	37.20	0	2,054	0.00%
2018/08/02	0	0.00	2	37.30	37.10	-2	2,105	-0.10%
2018/08/01	1	38.10	0	0.00	37.85	1	2,166	0.05%
2018/07/31	1	37.70	2	37.98	38.05	-1	2,226	-0.04%
2018/07/30	6	39.72	1	39.60	39.90	5	2,255	0.22%
2018/07/27	0	0.00	2	39.55	39.50	-2	2,264	-0.09%
2018/07/26	20	39.45	2	39.60	39.75	18	2,344	0.77%
2018/07/25	2	39.20	1	39.45	39.30	1	2,629	0.04%
2018/07/24	9	38.71	0.2	38.90	38.85	8.8	2,625	0.34%
2018/07/23	2	38.80	0	0.00	38.55	2	2,642	0.08%
2018/07/20	0	0.00	1	38.75	38.75	-1	2,629	-0.04%
2018/07/19	1	38.60	4	38.70	38.25	-3	2,616	-0.11%
2018/07/18	2	38.10	1	38.40	38.20	1	2,600	0.04%
2018/07/17	5	38.35	6	38.13	38.00	-1	2,593	-0.04%
2018/07/16	1	38.40	2	37.88	38.35	-1	2,576	-0.04%
2018/07/10	1	36.30	0	0.00	35.80	1	2,565	0.04%
2018/07/09	0	0.00	3	36.37	36.75	-3	2,543	-0.12%
2018/07/06	1	35.40	0	0.00	35.50	1	2,501	0.04%
2018/07/05	3	37.60	0	0.00	37.35	3	2,458	0.12%
2018/07/04	0	0.00	1	38.30	38.35	-1	2,451	-0.04%
2018/07/03	10	38.90	0	0.00	38.15	10	2,455	0.41%
2018/06/27	3	38.65	0	0.00	38.55	3	2,444	0.12%
2018/06/26	5	38.60	0	0.00	38.55	5	2,465	0.20%
2018/06/25	1	39.00	0	0.00	38.80	1	2,459	0.04%
2018/06/22	2	38.68	10	38.59	39.10	-8	2,450	-0.33%
2018/06/21	2	39.48	1	39.30	39.25	1	2,383	0.04%
2018/06/20	3	40.00	0	0.00	39.75	3	2,351	0.13%
2018/06/19	1	40.15	0	0.00	40.00	1	2,336	0.04%
2018/06/15	0	0.00	2	40.90	40.90	-2	2,324	-0.09%
2018/06/14	1	39.85	0	0.00	39.90	1	2,308	0.04%
2018/06/13	6	40.20	2	40.45	40.15	4	2,276	0.18%
2018/06/12	2	40.18	2	40.80	40.15	0	2,259	0.00%
2018/06/11	6	40.62	1	41.25	40.45	5	2,225	0.22%
2018/06/08	2	41.50	0	0.00	41.30	2	2,175	0.09%
2018/06/07	13	42.47	3	42.38	42.15	10	2,129	0.47%
2018/06/06	3.1	42.19	7	42.12	43.00	-3.9	2,070	-0.19%
2018/06/04	0	0.00	7	40.00	40.10	-7	1,982	-0.35%
2018/06/01	8	39.98	1	40.10	40.20	7	1,966	0.36%
2018/05/31	1	39.75	0	0.00	39.70	1	1,960	0.05%
2018/05/29	0	0.00	2	40.95	40.65	-2	1,922	-0.10%
2018/05/28	0	0.00	2	40.48	40.95	-2	1,931	-0.10%
2018/05/23	1	39.70	1	39.70	39.60	0	1,842	0.00%
2018/05/21	1	39.65	0	0.00	39.55	1	1,836	0.05%
2018/05/18	1	39.55	0	0.00	39.20	1	1,832	0.05%
2018/05/14	1	39.90	0	0.00	40.35	1	1,840	0.05%
2018/05/11	2	39.83	7	40.39	40.70	-5	1,800	-0.28%
2018/05/10	2	38.88	0	0.00	38.85	2	1,731	0.12%
2018/05/09	1	39.75	7	39.50	38.85	-6	1,670	-0.36%
2018/05/08	8	38.94	20	38.90	39.25	-12	1,612	-0.74%
2018/05/07	3	39.10	3	39.05	38.70	0	1,546	0.00%
2018/05/04	15	39.72	3	39.32	39.30	12	1,490	0.81%
2018/05/03	1	40.15	1	40.05	40.00	0	1,432	0.00%
2018/05/02	43	39.66	32	40.11	42.00	11	1,352	0.81%
2018/04/30	5	39.15	0	0.00	39.15	5	1,052	0.47%
2018/04/27	0	0.00	2	44.60	43.50	-2	1,078	-0.19%
2018/04/23	1	47.70	0	0.00	47.60	1	1,120	0.09%
2018/04/19	1	47.95	0	0.00	48.00	1	1,154	0.09%
2018/04/18	2	48.08	1	47.95	48.35	1	1,155	0.09%
2018/04/16	3	50.08	1	49.80	49.80	2	1,149	0.17%
2018/04/13	2	51.10	1	51.00	51.00	1	1,166	0.09%
2018/04/12	2	52.50	0	0.00	52.00	2	1,188	0.17%
2018/04/11	2	52.95	2	52.90	52.80	0	1,216	0.00%
2018/04/10	0	0.00	3	52.87	53.90	-3	1,218	-0.25%
2018/04/09	1	51.90	0	0.00	53.10	1	1,218	0.08%
2018/04/03	0	0.00	4	51.13	51.80	-4	1,212	-0.33%
2018/04/02	1	51.30	1	51.10	51.10	0	1,205	0.00%
2018/03/31	1	51.60	1	51.80	51.70	0	1,196	0.00%
2018/03/30	2	51.55	0	0.00	51.50	2	1,197	0.17%
2018/03/29	2	52.10	4	51.80	52.20	-2	1,194	-0.17%
2018/03/28	2	52.75	4	52.95	52.70	-2	1,175	-0.17%
2018/03/27	4	53.10	1	53.20	52.90	3	1,190	0.25%
2018/03/26	3	52.73	1	52.90	52.70	2	1,200	0.17%
2018/03/22	1	54.20	10	53.90	53.80	-9	1,205	-0.75%
2018/03/21	0	0.00	3	54.17	54.10	-3	1,209	-0.25%
2018/03/20	1	53.70	2	53.70	53.70	-1	1,230	-0.08%
2018/03/19	5	54.10	2	54.40	53.90	3	1,239	0.24%
2018/03/16	4	54.03	2	54.30	54.30	2	1,238	0.16%
2018/03/15	3	54.13	0	0.00	54.10	3	1,233	0.24%
2018/03/13	1	54.10	1	54.20	54.30	0	1,266	0.00%
2018/03/12	1	53.90	0	0.00	54.20	1	1,283	0.08%
2018/03/09	3	54.50	1	54.70	54.40	2	1,291	0.15%
2018/03/08	2	55.25	1	55.00	54.90	1	1,295	0.08%
2018/03/07	2	56.30	0	0.00	56.00	2	1,287	0.16%
2018/03/06	0	0.00	3	56.13	56.00	-3	1,299	-0.23%
2018/03/05	1	55.70	1.2	56.37	55.70	-0.2	1,330	-0.01%
2018/03/02	2	55.85	5	56.04	56.00	-3	1,401	-0.21%
2018/03/01	0	0.00	3	55.87	56.40	-3	1,400	-0.21%
2018/02/27	1	54.90	2	55.05	55.00	-1	1,389	-0.07%
2018/02/26	0	0.00	0.3	55.00	54.80	-0.3	1,395	-0.02%
2018/02/12	2	53.05	8	53.01	53.60	-6	1,405	-0.43%
2018/02/09	4	52.18	0	0.00	52.30	4	1,490	0.27%
2018/02/06	15	52.97	15	51.80	51.20	0	1,475	0.00%
2018/02/05	2	53.65	11	53.72	53.80	-9	1,448	-0.62%
2018/02/02	2	54.15	0	0.00	54.30	2	1,465	0.14%
2018/02/01	1	54.20	1	54.10	54.30	0	1,477	0.00%
2018/01/31	0	0.00	1	54.80	54.20	-1	1,489	-0.07%
2018/01/30	2	54.30	0	0.00	54.20	2	1,483	0.13%
2018/01/25	1	54.30	0	0.00	54.40	1	1,574	0.06%
2018/01/24	1	54.70	1	54.90	55.00	0	1,581	0.00%
2018/01/23	0.3	54.80	0	0.00	54.80	0.3	1,586	0.02%
2018/01/18	1	54.40	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.80	0	0.00	54.50	1	1,629	0.06%
2018/01/11	1	55.70	1	55.30	55.70	0	1,652	0.00%
2018/01/10	1	55.30	0	0.00	55.30	1	1,668	0.06%
2018/01/09	1	55.50	0	0.00	55.40	1	1,668	0.06%
2018/01/08	1	56.80	0	0.00	56.80	1	1,724	0.06%
2018/01/04	0.1	57.80	0	0.00	57.80	0.1	1,714	0.01%