敬鵬 (2355)-元大-大里券商分點個股進出

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
40.95
漲跌
--
漲幅
0.00%
成交量
1,790張
產業
上市電子零組件類股
522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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/05/03	0	0.00	1	41.00	40.95	-1	6,797	-0.01%
2024/05/02	0.2	40.95	16	41.05	40.95	-15.8	6,811	-0.23%
2024/04/30	3.1	41.80	0	0.00	41.30	3.1	6,815	0.05%
2024/04/29	1	41.05	0	0.00	41.15	1	6,816	0.01%
2024/04/26	6	40.44	0	0.00	40.25	6	6,837	0.09%
2024/04/25	5.2	40.29	1	40.35	40.20	4.2	6,857	0.06%
2024/04/24	0	0.00	2	41.00	41.10	-2	6,902	-0.03%
2024/04/23	0	0.00	3.5	39.96	40.25	-3.5	6,951	-0.05%
2024/04/22	6	39.95	1	40.10	39.50	5	6,992	0.07%
2024/04/19	3	40.97	2	41.25	41.05	1	6,989	0.01%
2024/04/18	3.1	41.91	9.2	41.77	41.75	-6.1	6,988	-0.09%
2024/04/17	4	41.44	4	41.45	41.50	0	7,020	0.00%
2024/04/16	7.6	41.13	22.4	41.92	41.25	-14.9	7,030	-0.21%
2024/04/15	12.3	42.89	0	42.90	42.65	12.3	6,996	0.18%
2024/04/12	5	44.03	2	43.75	44.10	3	6,961	0.04%
2024/04/11	14.4	44.04	10	44.42	43.60	4.4	6,959	0.06%
2024/04/10	33.2	47.42	7	47.36	46.80	26.2	6,852	0.38%
2024/04/09	4	47.40	1	47.30	47.65	3	6,889	0.04%
2024/04/08	7	47.78	10	48.08	47.45	-3	6,901	-0.04%
2024/04/03	25	47.83	21.6	47.75	47.70	3.4	6,914	0.05%
2024/04/02	11.6	47.23	21.2	47.44	47.35	-9.6	6,891	-0.14%
2024/04/01	19	47.16	8.8	47.15	47.55	10.2	6,970	0.15%
2024/03/29	1	46.00	36	46.16	46.10	-35	6,988	-0.50%
2024/03/28	18	46.78	9	46.64	46.45	9	7,042	0.13%
2024/03/27	7.3	46.21	2	46.13	46.45	5.3	7,265	0.07%
2024/03/26	3	46.58	0	0.00	46.85	3	7,320	0.04%
2024/03/25	1	47.75	0	0.00	47.35	1	7,341	0.01%
2024/03/22	3.1	47.44	2	47.23	47.30	1.1	7,469	0.01%
2024/03/21	1	47.00	4	47.03	47.20	-3	7,598	-0.04%
2024/03/20	12	47.49	11	47.55	47.15	1	7,699	0.01%
2024/03/19	7.8	47.50	16	47.16	47.70	-8.2	7,774	-0.11%
2024/03/18	25	46.17	16	45.92	46.50	9	7,825	0.12%
2024/03/15	9	45.39	0	0.00	45.50	9	7,922	0.11%
2024/03/14	4	45.79	3	45.98	45.65	1	8,084	0.01%
2024/03/13	8	45.56	2	45.30	45.45	6	8,346	0.07%
2024/03/12	11	47.74	1	47.15	46.80	10	8,887	0.11%
2024/03/11	3	46.95	0.2	47.05	46.90	2.9	9,852	0.03%
2024/03/08	15.2	46.64	8	46.43	46.25	7.2	10,342	0.07%
2024/03/07	28	47.69	5	48.83	46.90	23	11,429	0.20%
2024/03/06	15	48.10	5	48.15	48.35	10	11,790	0.08%
2024/03/05	32	48.80	7	48.66	48.20	25	11,802	0.21%
2024/03/04	10	50.84	0	0.00	50.20	10	11,705	0.09%
2024/03/01	31	51.89	10.1	51.56	51.00	20.9	11,795	0.18%
2024/02/29	4	52.53	9	52.68	52.30	-5	11,842	-0.04%
2024/02/27	11	52.04	10	51.80	51.60	1	11,936	0.01%
2024/02/26	11	52.39	19.2	52.35	52.30	-8.2	11,994	-0.07%
2024/02/23	17	51.11	13.1	50.51	50.50	3.9	12,209	0.03%
2024/02/22	6	51.33	7	51.10	51.70	-1	12,938	-0.01%
2024/02/21	15	51.38	11	51.44	50.80	4	13,896	0.03%
2024/02/20	29.5	51.55	24.1	51.12	51.10	5.4	14,376	0.04%
2024/02/19	65.1	52.46	32	52.43	52.00	33.1	14,854	0.22%
2024/02/16	21	50.07	25	50.89	51.40	-4	14,325	-0.03%
2024/02/15	2	46.33	4	46.50	46.80	-2	14,148	-0.01%
2024/02/05	3.2	45.13	1.1	45.12	45.20	2.1	14,059	0.01%
2024/02/02	11	45.48	12	45.46	45.50	-1	14,031	-0.01%
2024/02/01	2	45.58	2	45.08	45.00	0	13,974	0.00%
2024/01/31	3	45.03	2	44.80	44.75	1	13,959	0.01%
2024/01/30	5	44.96	5	45.10	45.50	0	13,979	0.00%
2024/01/29	5	44.41	3	44.82	44.60	2	13,899	0.01%
2024/01/26	2	43.75	2	43.70	43.75	0	13,771	0.00%
2024/01/25	1.1	43.89	4	43.63	43.25	-2.9	13,765	-0.02%
2024/01/24	1.1	44.68	1	44.35	44.00	0.1	13,743	0.00%
2024/01/23	5	44.46	1	44.45	44.35	4	13,745	0.03%
2024/01/19	3	42.98	0	0.00	43.10	3	13,681	0.02%
2024/01/18	4	42.91	20	42.72	42.95	-16	13,714	-0.12%
2024/01/16	5	43.75	6	44.09	44.70	-1	13,685	-0.01%
2024/01/15	0.1	44.70	0	0.00	44.40	0.1	13,656	0.00%
2024/01/12	3	44.37	0	0.00	44.20	3	13,669	0.02%
2024/01/11	1	45.00	10	45.05	45.00	-9	13,674	-0.07%
2024/01/10	1	45.50	2	45.25	45.30	-1	13,737	-0.01%
2024/01/09	1	46.45	1	45.75	45.85	0	13,815	0.00%
2024/01/08	2	46.93	0	0.00	46.40	2	13,847	0.01%
2024/01/05	17	47.56	1	47.10	46.90	16	13,924	0.11%
2024/01/04	10.1	48.25	1	47.80	47.65	9.1	13,902	0.07%
2024/01/03	4	48.46	31	49.00	48.70	-27	13,911	-0.19%
2024/01/02	1	49.80	4	50.60	49.80	-3	13,883	-0.02%
2023/12/29	2	49.93	6	50.22	50.30	-4	13,958	-0.03%
2023/12/28	20.5	50.36	15	49.66	49.60	5.5	13,946	0.04%
2023/12/27	5	50.46	2	50.75	50.40	3	14,070	0.02%
2023/12/26	1	49.60	7	49.49	49.85	-6	14,362	-0.04%
2023/12/25	21	49.25	26	49.24	49.05	-5	14,370	-0.03%
2023/12/22	26	49.98	28.3	49.92	49.70	-2.3	14,455	-0.02%
2023/12/21	1	48.90	14	49.50	49.60	-13	14,389	-0.09%
2023/12/20	18	49.28	6	49.41	49.10	12	14,551	0.08%
2023/12/19	11.1	49.90	42	48.67	49.55	-30.9	14,524	-0.21%
2023/12/18	11.2	50.09	58	49.96	49.50	-46.8	14,412	-0.32%
2023/12/15	10	51.76	6	51.00	51.10	4	14,355	0.03%
2023/12/14	4	53.20	6	52.58	52.30	-2	14,397	-0.01%
2023/12/13	12.1	53.10	14	53.12	53.00	-1.9	14,460	-0.01%
2023/12/12	15	53.09	88.4	53.10	53.00	-73.4	14,353	-0.51%
2023/12/11	4.3	53.25	14	53.14	53.20	-9.7	14,348	-0.07%
2023/12/08	53.2	54.59	43	54.33	54.10	10.2	14,584	0.07%
2023/12/07	97.5	55.17	87	54.65	54.10	10.5	14,450	0.07%
2023/12/06	182.2	55.54	159.5	55.45	55.10	22.7	13,994	0.16%	大買/大賣/
2023/12/05	81	53.25	112	52.76	53.20	-31	12,995	-0.24%	大賣/
2023/12/04	192	53.52	146	53.80	54.60	46	12,527	0.37%	大買/大賣/
2023/12/01	56	50.46	37	50.56	51.20	19	11,455	0.17%
2023/11/30	5	49.53	0	0.00	48.90	5	11,019	0.05%
2023/11/29	5.1	48.96	5	49.12	48.85	0.1	10,944	0.00%
2023/11/28	56	49.15	20	49.43	49.55	36	10,975	0.33%
2023/11/27	20	48.96	22.1	48.52	48.05	-2.1	11,017	-0.02%
2023/11/24	19.1	50.18	25	49.95	49.80	-5.9	11,266	-0.05%
2023/11/22	27.1	50.14	56	50.07	50.90	-29	11,012	-0.26%
2023/11/21	100.1	51.94	79	51.73	51.00	21	10,722	0.20%
2023/11/20	96	48.91	104	49.51	51.30	-8	10,020	-0.08%	大賣/
2023/11/17	26	44.83	52	45.76	46.65	-26	9,205	-0.28%
2023/11/16	13	42.32	47	42.36	42.45	-34	8,739	-0.39%
2023/11/15	1	38.95	10	38.83	39.00	-9	8,096	-0.11%
2023/11/14	27	38.70	39	37.73	39.00	-12	8,106	-0.15%
2023/11/13	1	37.10	9	36.98	37.10	-8	8,076	-0.10%
2023/11/10	1	36.50	2	36.28	36.45	-1	8,103	-0.01%
2023/11/09	5	35.95	2	36.00	36.05	3	8,170	0.04%
2023/11/08	2	36.70	0	0.00	36.60	2	8,222	0.02%
2023/11/07	3	37.07	0	0.00	37.15	3	8,319	0.04%
2023/11/06	1	36.30	1	36.25	36.35	0	8,251	0.00%
2023/11/03	0	35.70	0	0.00	35.80	0	8,240	0.00%
2023/10/31	2	35.28	8	35.55	34.75	-6	8,240	-0.07%
2023/10/30	8	36.05	5	35.72	35.60	3	8,228	0.04%
2023/10/27	5	36.02	0	0.00	35.85	5	8,241	0.06%
2023/10/26	5	35.95	6	36.29	35.85	-1	8,244	-0.01%
2023/10/25	9	36.20	9	36.31	36.05	0	8,220	0.00%
2023/10/24	8	35.29	17	35.31	35.65	-9	8,229	-0.11%
2023/10/23	8	34.95	7	35.30	34.60	1	8,273	0.01%
2023/10/20	9	34.69	3	34.83	34.70	6	8,301	0.07%
2023/10/19	11	35.30	6	35.26	35.20	5	8,277	0.06%
2023/10/18	2	35.75	151	35.85	35.75	-149	8,250	-1.81%	大賣/鉅額交易
2023/10/17	86	37.58	28	37.17	36.95	58	8,149	0.71%
2023/10/16	7	37.99	30	37.90	38.00	-23	8,081	-0.28%
2023/10/13	15	39.71	99	38.95	38.65	-84	8,077	-1.04%
2023/10/12	33	39.92	3	40.15	39.80	30	8,106	0.37%
2023/10/11	21	40.13	5	40.35	39.70	16	8,162	0.20%
2023/10/06	16	40.38	15	40.43	40.20	1	8,090	0.01%
2023/10/05	310	41.12	331	40.26	40.35	-21	8,033	-0.26%	大買/大賣/
2023/10/04	18	40.55	2	40.58	40.60	16	7,932	0.20%
2023/10/03	19	41.65	79.1	41.84	41.25	-60.1	7,881	-0.76%
2023/10/02	66	42.09	74	42.18	42.50	-8	7,728	-0.10%
2023/09/28	0	0.00	0.1	39.30	39.25	-0.1	7,412	0.00%
2023/09/27	61	39.43	2.1	39.24	39.25	58.9	7,357	0.80%
2023/09/26	24.2	40.46	18	40.21	39.95	6.2	7,193	0.09%
2023/09/25	93	40.17	19	40.31	40.40	74	7,002	1.06%
2023/09/22	1	39.05	3	39.28	38.90	-2	6,750	-0.03%
2023/09/21	9	38.74	10.3	38.63	38.80	-1.3	6,693	-0.02%
2023/09/20	5.1	38.82	6	39.27	38.75	-0.9	6,610	-0.01%
2023/09/19	14.2	39.51	10	39.10	38.95	4.2	6,505	0.06%
2023/09/18	89	39.45	18.6	39.71	39.50	70.4	6,313	1.12%
2023/09/15	7.2	38.84	1	39.15	38.70	6.2	6,107	0.10%
2023/09/14	3	38.87	51	38.88	39.00	-48	6,023	-0.80%
2023/09/13	92	38.90	37	39.20	38.10	55	5,870	0.94%
2023/09/12	12	38.10	8	38.41	38.45	4	5,420	0.07%
2023/09/11	2	38.00	73	37.81	37.65	-71	5,251	-1.35%
2023/09/08	34	39.21	4	39.11	39.10	30	5,073	0.59%
2023/09/07	1	39.40	6	38.95	39.15	-5	5,003	-0.10%
2023/09/06	1	39.45	2	39.30	39.65	-1	4,912	-0.02%
2023/09/05	1	38.30	9.1	38.70	38.75	-8.1	4,783	-0.17%
2023/09/04	26	37.98	3.1	37.99	38.20	22.9	4,690	0.49%
2023/09/01	36	38.32	2	38.78	37.90	34	4,600	0.74%
2023/08/31	13	39.65	9.3	39.57	39.30	3.7	4,441	0.08%
2023/08/30	64	39.08	77.5	39.13	39.25	-13.5	4,190	-0.32%
2023/08/29	4.1	36.86	41	37.37	37.40	-37	3,748	-0.99%
2023/08/28	23	37.15	8	37.11	37.10	15	3,635	0.41%
2023/08/25	33	37.64	14.1	37.71	37.95	18.9	3,477	0.54%
2023/08/24	12	37.03	30	37.74	36.60	-18	3,256	-0.55%
2023/08/23	41.1	36.76	48.1	37.07	37.35	-7	3,061	-0.23%
2023/08/22	11.2	36.03	43	35.98	36.25	-31.8	2,767	-1.15%
2023/08/21	19	34.99	1	34.95	35.00	18	2,605	0.69%
2023/08/18	61	35.25	31	34.94	34.70	30	2,518	1.19%
2023/08/17	42	34.04	30	34.53	35.70	12	2,361	0.51%
2023/08/16	11	34.13	0	0.00	34.40	11	2,184	0.50%
2023/08/15	5	34.24	0.5	34.30	34.30	4.5	2,097	0.21%
2023/08/14	7	34.09	1.5	33.97	34.30	5.5	2,005	0.27%
2023/08/11	5	33.93	4	34.51	34.50	1	1,924	0.05%
2023/08/10	13	32.58	0	0.00	32.70	13	1,788	0.73%
2023/08/08	1	33.75	1	34.10	33.70	0	1,743	0.00%
2023/08/01	5	33.65	0	0.00	33.70	5	1,690	0.30%
2023/07/31	1	34.10	1	34.70	34.10	0	1,653	0.00%
2023/07/28	1	34.30	0	0.00	34.65	1	1,613	0.06%
2023/07/27	2	35.00	3	35.33	35.30	-1	1,559	-0.06%
2023/07/26	9	36.06	9	35.62	34.50	0	1,491	0.00%
2023/07/25	1	35.20	15	35.02	35.20	-14	1,410	-0.99%
2023/07/24	10	34.66	0	0.00	34.90	10	1,350	0.74%
2023/07/21	1	35.20	2	35.25	35.30	-1	1,318	-0.08%
2023/07/20	0	0.00	33	35.35	35.20	-33	1,301	-2.53%
2023/07/19	4	34.86	5	35.14	34.90	-1	1,287	-0.08%
2023/07/18	8	36.08	5	36.10	36.20	3	1,251	0.24%
2023/07/17	9.3	36.55	40	36.45	36.35	-30.7	1,185	-2.59%
2023/07/14	14	35.10	14	35.05	35.00	0	1,040	0.00%
2023/07/13	0	0.00	68	32.81	32.90	-68	935	-7.27%
2023/07/12	1	32.45	0	0.00	32.20	1	914	0.11%
2023/07/11	20	32.26	0	0.00	32.15	20	936	2.14%
2023/07/10	5	33.82	2	33.78	33.60	3	924	0.32%
2023/07/07	20	33.25	8	33.74	33.75	12	926	1.29%
2023/07/06	11	33.80	30.2	34.25	34.05	-19.2	917	-2.09%
2023/07/05	20.2	32.85	2	32.40	32.90	18.2	844	2.16%
2023/07/04	2	32.30	13	32.25	32.05	-11	833	-1.32%
2023/07/03	1	31.85	8	31.96	31.95	-7	867	-0.81%
2023/06/29	0	0.00	7	31.53	31.55	-7	910	-0.77%
2023/06/27	26	31.39	0	0.00	31.25	26	943	2.76%
2023/06/26	10	31.95	0	0.00	31.90	10	944	1.06%
2023/06/20	0	0.00	10	32.10	31.85	-10	986	-1.01%
2023/06/19	7	31.95	10	32.15	31.90	-3	1,019	-0.29%
2023/06/16	11	32.24	10	32.05	32.05	1	1,023	0.10%
2023/06/15	5	31.90	1	32.00	32.35	4	1,023	0.39%
2023/06/14	0	0.00	0	32.10	32.00	0	1,019	0.00%
2023/06/13	10	32.50	0	0.00	32.45	10	1,024	0.98%
2023/06/12	0	0.00	1	32.10	31.80	-1	1,020	-0.10%
2023/06/08	8	32.25	0	0.00	32.05	8	1,030	0.78%
2023/06/07	14	32.65	0	0.00	32.70	14	1,032	1.36%
2023/06/06	15	32.66	0	0.00	32.50	15	1,026	1.46%
2023/06/05	17	32.31	1.1	32.11	32.60	15.9	1,017	1.57%
2023/06/02	0	0.00	0	32.25	31.85	0	1,005	0.00%
2023/06/01	0.1	31.55	0	0.00	31.65	0.1	999	0.01%
2023/05/31	0	0.00	2	31.40	31.60	-2	1,000	-0.20%
2023/05/26	11	30.90	0	0.00	30.80	11	1,013	1.08%
2023/05/22	0	0.00	1	30.85	30.90	-1	1,035	-0.10%
2023/05/18	1	30.57	0	31.20	30.55	1	1,028	0.10%
2023/05/17	1	30.15	0	0.00	30.10	1	1,020	0.10%
2023/05/12	10	29.85	0	0.00	30.20	10	1,001	1.00%
2023/05/11	1	30.05	2	30.50	29.90	-1	1,002	-0.10%
2023/05/09	0	0.00	1	31.70	31.60	-1	990	-0.10%
2023/05/08	0	0.00	0	31.75	31.90	0	1,002	0.00%
2023/04/21	0	0.00	35	31.41	31.55	-35	991	-3.53%
2023/04/18	0	0.00	1	32.70	32.60	-1	952	-0.11%
2023/04/17	0	0.00	31	32.78	32.55	-31	943	-3.29%
2023/04/14	7	32.90	3	32.75	32.85	4	927	0.43%
2023/04/13	2	33.15	1	33.20	32.75	1	898	0.11%
2023/04/12	2	33.15	0	0.00	33.15	2	873	0.23%
2023/04/11	11	33.10	1	33.10	33.05	10	853	1.17%
2023/04/10	10	32.35	17	32.30	32.30	-7	832	-0.84%
2023/04/07	11	33.19	11	32.72	32.65	0	818	0.00%
2023/04/06	35	33.16	10	32.95	33.10	25	797	3.13%
2023/03/31	5	32.45	0	0.00	32.50	5	760	0.66%
2023/03/30	47	32.80	45	32.62	32.65	2	745	0.27%
2023/03/29	15	32.03	1	32.05	32.00	14	710	1.97%
2023/03/24	1	31.55	1	31.60	31.35	0	687	0.00%
2023/03/23	0	0.00	1	30.65	31.00	-1	661	-0.15%
2023/03/22	0	0.00	2	30.53	30.65	-2	629	-0.32%
2023/03/21	0	0.00	2	30.10	30.20	-2	593	-0.34%
2023/03/17	1	29.65	0	0.00	29.60	1	586	0.17%
2023/03/09	1	30.40	0	0.00	30.00	1	632	0.16%
2023/03/07	2	30.15	0	0.00	30.15	2	635	0.31%
2023/02/24	2	29.48	0	0.00	29.50	2	690	0.29%
2023/02/22	0	0.00	2	29.98	29.95	-2	715	-0.28%
2023/02/21	0	0.00	18	30.38	30.50	-18	719	-2.50%
2023/02/20	0	0.00	1	30.35	30.35	-1	733	-0.14%
2023/02/17	15	29.90	0	0.00	29.95	15	753	1.99%
2023/02/10	0	0.00	15	30.00	30.00	-15	863	-1.74%
2023/02/09	1	30.15	0	0.00	30.15	1	883	0.11%
2023/02/07	3	30.10	1	30.05	30.15	2	869	0.23%
2023/02/06	0	0.00	28	30.31	30.15	-28	861	-3.25%
2023/02/03	2	30.15	0	0.00	30.50	2	848	0.24%
2023/02/01	0	0.00	1	29.90	30.00	-1	875	-0.11%
2023/01/30	10	29.55	0	0.00	29.55	10	872	1.15%
2023/01/10	0	0.00	32	29.37	29.45	-32	918	-3.48%
2023/01/09	22	29.23	0	0.00	29.20	22	923	2.38%
2023/01/05	5	28.95	0	0.00	28.85	5	943	0.53%
2023/01/04	5	28.90	0	0.00	28.75	5	952	0.52%
2022/12/23	2	28.55	60	28.56	28.95	-58	1,032	-5.62%
2022/12/20	2	29.00	0	0.00	29.00	2	1,053	0.19%
2022/12/16	1	30.10	0	0.00	29.85	1	1,057	0.09%
2022/12/09	5	30.84	0	0.00	30.95	5	1,059	0.47%
2022/12/08	5	31.00	0	0.00	30.90	5	1,059	0.47%
2022/12/07	1	30.85	0	0.00	30.90	1	1,054	0.09%
2022/12/02	0	0.00	2	32.60	32.60	-2	1,022	-0.20%
2022/12/01	0	0.00	1.2	32.66	32.60	-1.2	1,013	-0.12%
2022/11/30	10	31.95	0	0.00	31.85	10	984	1.02%
2022/11/29	6	31.93	0	0.00	31.80	6	982	0.61%
2022/11/28	34	31.24	1	31.25	31.60	33	978	3.37%
2022/11/25	4	31.13	123	31.03	30.75	-119	985	-12.08%	大賣/鉅額交易
2022/11/24	10.5	31.90	5	31.90	31.95	5.5	984	0.56%
2022/11/22	0	0.00	0.5	32.00	31.70	-0.5	1,023	-0.05%
2022/11/21	1	31.65	6	31.45	31.65	-5	1,030	-0.48%
2022/11/18	5	31.72	5	31.66	31.90	0	1,014	0.00%
2022/11/17	40	31.33	16	31.03	31.15	24	987	2.43%
2022/11/16	0	0.00	30	30.74	30.85	-30	977	-3.07%
2022/11/15	1	30.90	3	31.05	31.10	-2	960	-0.21%
2022/11/14	0	0.00	6	30.00	30.95	-6	932	-0.64%
2022/11/11	55	28.83	14	28.84	28.80	41	845	4.85%
2022/11/10	3	28.05	5	28.00	28.05	-2	826	-0.24%
2022/11/09	2	28.15	0	0.00	28.00	2	835	0.24%
2022/11/08	0	0.00	10	27.98	27.90	-10	845	-1.18%
2022/11/03	0	0.00	2	27.60	27.65	-2	854	-0.23%
2022/11/02	5	27.80	0	0.00	27.70	5	858	0.58%
2022/11/01	20	27.89	0	0.00	27.55	20	858	2.33%
2022/10/31	5	26.55	5	27.22	27.50	0	858	0.00%
2022/10/27	15	27.20	0	0.00	27.30	15	819	1.83%
2022/10/24	54	27.20	0	0.00	26.90	54	813	6.64%
2022/10/21	6	27.23	13	26.73	26.75	-7	809	-0.86%
2022/10/20	2	27.00	0	0.00	28.45	2	791	0.25%
2022/10/18	9	28.05	0	0.00	27.95	9	784	1.15%
2022/10/17	0	0.00	1	27.35	27.45	-1	783	-0.13%
2022/10/14	6	26.95	6	27.21	26.95	0	782	0.00%
2022/10/13	1	26.75	100	26.63	26.10	-99	784	-12.62%
2022/10/11	11	27.97	0	0.00	27.70	11	794	1.39%
2022/10/07	1	29.10	0	0.00	29.00	1	809	0.12%
2022/10/06	0	0.00	2	29.30	29.15	-2	835	-0.24%
2022/10/05	5	29.20	0	0.00	29.35	5	833	0.60%
2022/10/04	5	28.85	1	28.70	28.90	4	846	0.47%
2022/09/29	35	28.33	1	27.90	27.65	34	853	3.98%
2022/09/28	2	28.53	1	28.85	27.80	1	852	0.12%
2022/09/26	4	27.54	5	27.85	27.30	-1	862	-0.12%
2022/09/23	8	28.91	24	28.54	28.60	-16	878	-1.82%
2022/09/22	14	28.75	4	28.90	28.90	10	887	1.13%
2022/09/21	6	29.05	0	0.00	29.05	6	893	0.67%
2022/09/20	8	29.08	15	29.25	29.20	-7	897	-0.78%
2022/09/19	10	29.15	0	0.00	28.95	10	903	1.11%
2022/09/16	1	29.75	0	0.00	29.50	1	905	0.11%
2022/09/15	20	30.34	0	0.00	29.95	20	907	2.20%
2022/09/13	5	30.30	25	30.23	30.30	-20	924	-2.16%
2022/09/08	24	29.44	0	0.00	29.75	24	960	2.50%
2022/09/07	0	0.00	1	28.85	28.95	-1	989	-0.10%
2022/09/06	35	29.54	2	29.43	29.15	33	1,021	3.23%
2022/09/05	10	29.90	0	0.00	29.60	10	1,036	0.97%
2022/09/02	5	30.43	53	30.53	30.20	-48	1,042	-4.60%
2022/09/01	1	30.55	32	30.82	30.55	-31	1,051	-2.95%
2022/08/31	5	30.55	4	31.14	31.30	1	1,036	0.10%
2022/08/30	6	30.75	5	31.32	30.35	1	1,014	0.10%
2022/08/29	1	29.80	0	0.00	29.55	1	959	0.10%
2022/08/26	11	30.65	7	30.82	30.60	4	955	0.42%
2022/08/25	0	0.00	3	30.20	30.15	-3	948	-0.32%
2022/08/24	5	29.96	0	0.00	29.85	5	955	0.52%
2022/08/23	5	29.50	0	0.00	29.85	5	954	0.52%
2022/08/18	5	29.65	0	0.00	29.90	5	959	0.52%
2022/08/17	1	30.10	0	0.00	29.85	1	968	0.10%
2022/08/16	10	30.00	8	30.17	30.30	2	974	0.21%
2022/08/15	5	29.85	0	0.00	29.85	5	972	0.51%
2022/08/12	0	0.00	2	29.25	29.30	-2	994	-0.20%
2022/08/11	3	29.15	3	29.05	29.00	0	998	0.00%
2022/08/10	20	29.46	0	0.00	29.45	20	982	2.03%
2022/08/05	0	0.00	39	28.48	28.65	-39	1,009	-3.86%
2022/08/03	0	0.00	70	28.48	28.50	-70	1,068	-6.55%
2022/07/25	20	28.75	3	28.77	28.85	17	1,099	1.55%
2022/07/22	15	28.95	0	0.00	28.80	15	1,106	1.36%
2022/07/21	35	28.68	0	0.00	28.80	35	1,136	3.08%
2022/07/20	16	28.71	0	0.00	28.45	16	1,141	1.40%
2022/07/19	1	28.45	23	28.47	28.40	-22	1,156	-1.90%
2022/07/18	8	27.63	0	0.00	27.70	8	1,146	0.70%
2022/07/15	35	27.36	2	28.20	27.55	33	1,141	2.89%
2022/07/14	20	26.45	20	26.85	26.80	0	1,122	0.00%
2022/07/13	1	26.55	4	26.95	26.55	-3	1,098	-0.27%
2022/07/12	56	26.21	80	26.50	26.20	-24	1,098	-2.19%
2022/07/05	0	0.00	1	27.85	28.00	-1	1,128	-0.09%
2022/06/30	1	29.15	0	0.00	29.25	1	1,113	0.09%
2022/06/29	1	29.70	1	29.95	29.85	0	1,114	0.00%
2022/06/24	0	0.00	1	30.15	30.00	-1	1,183	-0.08%
2022/06/23	0	0.00	2	29.15	29.20	-2	1,189	-0.17%
2022/06/22	0.2	28.95	5	29.20	29.10	-4.8	1,200	-0.40%
2022/06/21	6	28.70	1	29.50	29.65	5	1,206	0.41%
2022/06/20	0	0.00	2	29.30	28.35	-2	1,220	-0.16%
2022/06/17	3	29.77	4	30.00	29.60	-1	1,218	-0.08%
2022/06/16	13	32.02	3	31.77	30.70	10	1,215	0.82%
2022/06/15	2	32.55	0	0.00	32.50	2	1,209	0.17%
2022/06/13	1	31.80	0	0.00	31.80	1	1,273	0.08%
2022/06/09	0	0.00	1	31.35	31.70	-1	1,316	-0.08%
2022/06/08	0	0.00	1	31.55	31.40	-1	1,326	-0.08%
2022/06/07	1	30.90	0	0.00	31.00	1	1,348	0.07%
2022/06/06	2	30.85	4	30.85	30.85	-2	1,378	-0.15%
2022/05/27	0	0.00	2	31.25	31.30	-2	1,797	-0.11%
2022/05/23	0	0.00	1	30.85	30.85	-1	2,064	-0.05%
2022/05/20	9	30.86	8	30.97	31.00	1	2,130	0.05%
2022/05/19	0	0.00	2	30.40	30.40	-2	2,141	-0.09%
2022/05/16	0	0.00	10	29.15	29.30	-10	2,344	-0.43%
2022/05/12	0	0.00	2	28.63	28.00	-2	2,407	-0.08%
2022/05/11	1.2	30.13	0	0.00	29.80	1.2	2,386	0.05%
2022/05/10	0	0.00	10	29.38	30.65	-10	2,417	-0.41%
2022/05/04	0	0.00	1	30.45	30.40	-1	2,538	-0.04%
2022/05/03	5	30.20	1	30.30	30.55	4	2,579	0.16%
2022/04/29	5	30.60	0	0.00	30.25	5	2,630	0.19%
2022/04/26	1	30.05	0	0.00	30.00	1	2,764	0.04%
2022/04/25	0	0.00	1	30.15	30.05	-1	2,847	-0.04%
2022/04/21	0	0.00	1	31.75	31.80	-1	3,049	-0.03%
2022/04/19	0	0.00	4	30.96	30.95	-4	3,478	-0.11%
2022/04/18	1	30.70	2	30.65	30.85	-1	3,628	-0.03%
2022/04/15	2.5	30.98	0	0.00	30.80	2.5	3,732	0.07%
2022/04/13	1	31.65	0	0.00	31.95	1	4,327	0.02%
2022/04/12	1	31.30	3	31.40	31.55	-2	5,608	-0.04%
2022/04/11	4	31.50	0	0.00	31.35	4	6,408	0.06%
2022/04/08	3	32.25	1	32.30	32.30	2	6,737	0.03%
2022/04/07	4	32.61	4	32.58	32.05	0	6,780	0.00%
2022/04/06	3	32.85	3	33.02	32.85	0	6,853	0.00%
2022/04/01	3.5	33.04	0	0.00	33.10	3.5	7,031	0.05%
2022/03/31	4	33.30	0	0.00	33.25	4	7,561	0.05%
2022/03/30	1	33.85	0	0.00	33.80	1	7,733	0.01%
2022/03/29	0	0.00	2	33.75	33.40	-2	7,791	-0.03%
2022/03/28	2	33.38	0	0.00	33.55	2	7,838	0.03%
2022/03/25	0	0.00	21	33.86	33.85	-21	7,950	-0.26%
2022/03/24	2	33.80	20	33.50	33.75	-18	7,990	-0.23%
2022/03/23	32	33.84	1	33.65	33.80	31	8,083	0.38%
2022/03/22	12	33.31	0	0.00	33.45	12	8,240	0.15%
2022/03/21	0	0.00	20	33.00	33.10	-20	8,255	-0.24%
2022/03/18	5	32.65	0	0.00	32.65	5	8,319	0.06%
2022/03/17	23	32.60	0	0.00	32.85	23	8,351	0.28%
2022/03/16	0	0.00	20	32.84	32.25	-20	8,411	-0.24%
2022/03/15	18	33.42	0	0.00	33.00	18	8,542	0.21%
2022/03/14	1	34.45	0	0.00	34.65	1	8,549	0.01%
2022/03/11	5	34.85	6	34.26	34.45	-1	8,639	-0.01%
2022/03/10	12	35.02	5	34.85	34.80	7	8,753	0.08%
2022/03/09	2	33.70	2	34.25	34.20	0	8,865	0.00%
2022/03/08	1	33.00	6	33.15	33.00	-5	9,245	-0.05%
2022/03/07	5	34.56	89	34.69	34.30	-84	10,568	-0.79%
2022/03/04	8	37.59	6	37.55	37.00	2	10,791	0.02%
2022/03/03	5	37.50	2	37.78	37.30	3	10,816	0.03%
2022/03/02	22	37.45	1	37.45	37.70	21	10,883	0.19%
2022/03/01	12	37.62	5.4	37.39	38.00	6.6	10,894	0.06%
2022/02/25	40	36.42	2	36.58	36.05	38	10,840	0.35%
2022/02/24	5.7	36.61	56	36.56	35.95	-50.3	10,870	-0.46%
2022/02/23	69	37.39	11	37.26	37.35	58	10,860	0.53%
2022/02/22	70	36.54	25	36.65	37.00	45	10,876	0.41%
2022/02/18	7	36.39	1	36.70	36.80	6	11,537	0.05%
2022/02/17	2	37.00	8	37.09	36.95	-6	11,564	-0.05%
2022/02/16	1	36.50	0	0.00	36.60	1	11,472	0.01%
2022/02/15	4.2	35.45	0	0.00	35.15	4.2	11,420	0.04%
2022/02/14	1	35.50	1	35.85	35.85	0	11,389	0.00%
2022/02/11	1	35.50	4	35.39	35.35	-3	11,340	-0.03%
2022/02/10	0	0.00	6	35.88	35.85	-6	11,312	-0.05%
2022/02/09	6	36.61	2	36.50	36.65	4	11,277	0.04%
2022/02/08	15	35.98	0	0.00	36.25	15	11,237	0.13%
2022/02/07	3	35.45	1	35.45	35.40	2	11,214	0.02%
2022/01/26	2	34.73	2	34.55	34.30	0	11,199	0.00%
2022/01/25	0	0.00	1	34.40	34.05	-1	11,179	-0.01%
2022/01/24	2	34.20	5	34.43	35.05	-3	11,147	-0.03%
2022/01/21	3	35.42	97	35.57	35.15	-94	11,095	-0.85%
2022/01/20	30	36.54	5	36.80	36.50	25	11,015	0.23%
2022/01/19	8	37.00	51	37.08	36.80	-43	10,972	-0.39%
2022/01/18	18	37.64	11	38.00	37.45	7	10,922	0.06%
2022/01/17	26	37.09	2	37.35	38.00	24	10,841	0.22%
2022/01/14	31	36.80	49	37.05	36.70	-18	10,743	-0.17%
2022/01/13	192	38.18	139	38.18	38.25	53	10,644	0.50%	大買/大賣/
2022/01/12	11	37.08	22	36.93	37.10	-11	10,323	-0.11%
2022/01/11	32	37.01	2	36.95	36.30	30	10,211	0.29%
2022/01/10	3	38.00	3	37.98	37.80	0	10,056	0.00%
2022/01/07	35	38.65	36	38.78	38.05	-1	9,946	-0.01%
2022/01/06	74	40.16	40	40.30	39.70	34	9,662	0.35%
2022/01/05	223	42.76	214.1	42.82	41.05	8.9	9,337	0.10%	大買/大賣/
2022/01/04	187	40.54	187	40.60	40.90	0	8,049	0.00%	大買/大賣/
2022/01/03	184	38.41	126	38.59	38.30	58	7,227	0.80%	大買/大賣/
2021/12/30	0	37.00	0	0.00	36.70	0	6,869	0.00%
2021/12/29	3	37.13	0	0.00	37.15	3	6,820	0.04%
2021/12/28	15	37.84	4	37.88	37.40	11	6,730	0.16%
2021/12/27	56	38.59	49	38.70	38.40	7	6,548	0.11%
2021/12/24	8	37.09	21	37.24	37.30	-13	6,025	-0.22%
2021/12/23	1	36.50	10	36.55	36.65	-9	5,825	-0.15%
2021/12/22	3	36.50	4	36.60	36.15	-1	5,748	-0.02%
2021/12/21	11	36.46	40	35.68	36.45	-29	5,694	-0.51%
2021/12/20	7	35.89	7	36.00	36.15	0	5,572	0.00%
2021/12/17	10	35.75	22	35.77	35.90	-12	5,516	-0.22%
2021/12/16	14	35.86	20	36.18	36.35	-6	5,417	-0.11%
2021/12/15	2	34.55	0	0.00	34.55	2	5,246	0.04%
2021/12/14	46	35.05	41	35.17	34.20	5	5,221	0.10%
2021/12/13	2	35.60	2	35.85	35.90	0	5,149	0.00%
2021/12/10	10	35.40	2	35.38	35.50	8	5,091	0.16%
2021/12/09	19	36.83	14	36.58	36.05	5	4,984	0.10%
2021/12/08	11	35.85	12	35.34	35.30	-1	4,801	-0.02%
2021/12/07	41	35.08	1.1	35.45	35.40	39.9	4,739	0.84%
2021/12/06	7	35.05	2	34.95	35.10	5	4,643	0.11%
2021/12/03	8	36.42	6	36.16	36.00	2	4,528	0.04%
2021/12/02	25	37.09	58	37.50	36.25	-33	4,391	-0.75%
2021/12/01	229.2	38.05	247	38.02	38.25	-17.8	3,992	-0.45%	大買/大賣/
2021/11/30	9.1	34.96	36	36.28	36.60	-26.9	2,608	-1.03%
2021/11/29	19	32.47	8	33.01	33.30	11	2,278	0.48%
2021/11/26	18	33.08	6.1	33.17	32.90	12	2,146	0.56%
2021/11/25	11	32.29	2	32.40	32.15	9	2,010	0.45%
2021/11/24	5	31.90	4	32.29	32.80	1	1,949	0.05%
2021/11/23	3	31.82	9	31.45	31.35	-6	1,903	-0.32%
2021/11/22	11	32.77	5	32.60	32.45	6	1,855	0.32%
2021/11/19	9	33.33	40	33.10	33.20	-31	1,799	-1.72%
2021/11/18	40	34.41	25	34.37	34.10	15	1,717	0.87%
2021/11/17	36	33.17	15	33.76	33.00	21	1,372	1.53%
2021/11/16	2	30.28	1	31.10	31.15	1	956	0.10%
2021/11/15	23	29.87	0	0.00	29.80	23	908	2.53%
2021/11/12	20	29.93	2	29.85	29.75	18	910	1.98%
2021/11/11	0.8	29.40	0.1	29.40	29.20	0.7	897	0.08%
2021/11/08	2	29.83	0	0.00	29.90	2	946	0.21%
2021/11/05	3	29.87	0	0.00	29.85	3	950	0.32%
2021/11/02	1	30.00	1	29.80	29.05	0	954	0.00%
2021/10/28	0	0.00	2.2	30.05	29.95	-2.2	936	-0.23%
2021/10/27	0	0.00	2	29.90	29.80	-2	934	-0.21%
2021/10/26	0	0.00	10	29.60	29.65	-10	939	-1.06%
2021/10/25	4	29.45	2	29.25	29.30	2	938	0.21%
2021/10/22	5	29.05	0	0.00	29.00	5	958	0.52%
2021/10/21	3	29.38	0	0.00	28.55	3	974	0.31%
2021/10/20	1	28.80	0	0.00	28.65	1	959	0.10%
2021/10/19	0.1	28.90	0	0.00	28.80	0.1	978	0.01%
2021/10/14	1	27.50	0	0.00	27.50	1	1,120	0.09%
2021/10/13	1	27.40	0	0.00	27.50	1	1,235	0.08%
2021/10/07	0	0.00	5	28.40	28.40	-5	1,432	-0.35%
2021/10/06	1	27.65	0	0.00	27.60	1	1,519	0.07%
2021/10/05	0	0.00	5	28.20	28.10	-5	1,566	-0.32%
2021/10/04	10	28.25	0	0.00	28.20	10	1,593	0.63%
2021/10/01	4	28.43	0	0.00	28.10	4	1,620	0.25%
2021/09/29	1	29.10	0	0.00	28.90	1	1,686	0.06%
2021/09/22	2	30.35	10	30.70	30.30	-8	1,790	-0.45%
2021/09/17	10	30.20	0	0.00	30.80	10	1,817	0.55%
2021/09/15	1	30.40	3	30.25	30.10	-2	2,067	-0.10%
2021/09/14	0	0.00	2	30.40	30.40	-2	2,224	-0.09%
2021/09/10	0	0.00	0	30.65	30.55	0	2,246	0.00%
2021/09/09	5	30.32	0	0.00	30.50	5	2,262	0.22%
2021/09/06	1	32.65	0	0.00	32.35	1	2,289	0.04%
2021/09/03	0	0.00	6	32.27	32.45	-6	2,295	-0.26%
2021/09/01	0	0.00	0	32.45	32.45	0	2,271	0.00%
2021/08/25	0	0.00	0.2	30.80	30.85	-0.2	2,282	-0.01%
2021/08/23	0	0.00	1	31.05	30.95	-1	2,328	-0.04%
2021/08/19	1	29.95	0	0.00	29.85	1	2,381	0.04%
2021/08/13	0	0.00	3	32.25	32.15	-3	2,417	-0.12%
2021/08/12	5	31.55	5	32.15	32.25	0	2,430	0.00%
2021/08/11	1	30.65	0	0.00	30.65	1	2,426	0.04%
2021/08/10	0	0.00	7	30.93	31.00	-7	2,457	-0.28%
2021/08/09	6	32.02	5	31.70	31.65	1	2,515	0.04%
2021/08/05	0	0.00	2	32.45	32.40	-2	2,692	-0.07%
2021/08/04	1	32.30	2	32.20	32.45	-1	2,797	-0.04%
2021/08/03	11	32.34	3	32.30	32.30	8	2,856	0.28%
2021/08/02	0	0.00	1	32.50	32.50	-1	2,869	-0.03%
2021/07/30	0	0.00	1	32.45	32.20	-1	2,889	-0.03%
2021/07/28	2	31.53	3	32.45	32.20	-1	2,963	-0.03%
2021/07/27	5	33.64	10	33.80	33.00	-5	3,009	-0.17%
2021/07/23	4	33.38	1	33.55	33.25	3	3,218	0.09%
2021/07/22	5	33.50	5	33.89	33.25	0	3,228	0.00%
2021/07/21	8	33.61	5	32.82	32.85	3	3,229	0.09%
2021/07/20	3	34.40	3	33.92	34.00	0	3,227	0.00%
2021/07/19	10	34.95	1	34.40	34.25	9	3,249	0.28%
2021/07/16	11	34.90	42	34.82	35.75	-31	3,231	-0.96%
2021/07/15	7	34.26	2	33.95	33.85	5	3,141	0.16%
2021/07/14	5	33.73	9	33.82	33.90	-4	3,229	-0.12%
2021/07/13	21	34.37	28	34.39	33.40	-7	3,315	-0.21%
2021/07/12	6	33.73	0	0.00	33.95	6	3,286	0.18%
2021/07/09	7	33.87	18	33.42	33.80	-11	3,356	-0.33%
2021/07/08	10	33.48	0	0.00	33.50	10	3,378	0.30%
2021/07/07	8	33.51	13	33.20	33.55	-5	3,421	-0.15%
2021/07/06	6	33.28	2	33.30	32.70	4	3,424	0.12%
2021/07/05	2	33.10	0	0.00	33.00	2	3,430	0.06%
2021/07/02	3	32.75	5	32.80	32.80	-2	3,423	-0.06%
2021/07/01	2	32.45	0	0.00	32.30	2	3,442	0.06%
2021/06/29	3	32.82	3	32.93	32.70	0	3,465	0.00%
2021/06/28	3	33.27	6	33.16	33.25	-3	3,450	-0.09%
2021/06/25	4.1	33.46	26	33.19	33.05	-21.9	3,431	-0.64%
2021/06/24	14.1	33.82	13.1	33.28	33.55	1.1	3,394	0.03%
2021/06/23	11.1	31.76	20	32.73	34.20	-9	3,192	-0.28%
2021/06/22	7	30.98	6	31.28	31.10	1	3,046	0.03%
2021/06/15	0	0.00	4	29.89	30.20	-4	3,126	-0.13%
2021/06/11	0	29.93	0	0.00	29.35	0	3,131	0.00%
2021/06/08	0	0.00	4	29.55	29.50	-4	3,152	-0.13%
2021/06/07	4	29.25	2	29.35	29.35	2	3,182	0.06%
2021/06/03	0	0.00	1	29.50	29.70	-1	3,225	-0.03%
2021/06/02	0	0.00	56	29.56	29.50	-56	3,234	-1.73%
2021/06/01	6	29.27	0	0.00	30.15	6	3,224	0.19%
2021/05/31	2	29.05	0	0.00	28.90	2	3,252	0.06%
2021/05/28	8	29.10	1	28.80	29.05	7	3,252	0.22%
2021/05/27	0	28.20	0	0.00	28.30	0	3,277	0.00%
2021/05/26	0	0.00	1	28.50	28.40	-1	3,277	-0.03%
2021/05/25	4.1	27.66	1	27.95	27.80	3.1	3,291	0.09%
2021/05/24	42	26.37	0	0.00	28.10	42	3,308	1.27%
2021/05/21	0	0.00	50	26.42	26.55	-50	3,338	-1.50%
2021/05/18	50	26.12	21	25.44	26.25	29	3,505	0.83%
2021/05/17	20	24.35	0	0.00	24.00	20	3,501	0.57%
2021/05/14	1	26.30	1	26.20	26.50	0	3,456	0.00%
2021/05/13	7	25.25	5	25.35	25.25	2	3,380	0.06%
2021/05/12	31	27.18	18	27.87	26.95	13	3,294	0.39%
2021/05/11	3	30.20	20	30.61	29.60	-17	3,214	-0.53%
2021/05/10	0	0.00	2	31.25	31.25	-2	3,191	-0.06%
2021/05/07	11	31.70	6	31.68	31.80	5	3,225	0.16%
2021/05/06	1	31.85	0	0.00	31.15	1	3,243	0.03%
2021/05/05	1.1	31.76	1	32.20	31.40	0.1	3,243	0.00%
2021/05/04	3	32.67	5	32.28	32.25	-2	3,256	-0.06%
2021/05/03	12	34.56	2	33.55	33.60	10	3,316	0.30%
2021/04/29	4	36.03	21	36.08	36.45	-17	3,274	-0.52%
2021/04/28	1	35.40	0	0.00	35.75	1	3,288	0.03%
2021/04/27	7	35.45	2	35.30	35.30	5	3,467	0.14%
2021/04/26	4	36.31	3	36.20	36.00	1	4,181	0.02%
2021/04/23	28	35.90	3	36.00	36.00	25	4,615	0.54%
2021/04/22	52	36.45	56	35.72	35.25	-4	4,700	-0.09%
2021/04/21	4	36.30	2	36.48	36.25	2	4,661	0.04%
2021/04/20	2	35.88	54	35.80	36.90	-52	4,684	-1.11%
2021/04/19	6	35.38	13	35.94	36.00	-7	4,683	-0.15%
2021/04/16	22	34.83	2	34.60	34.65	20	4,675	0.43%
2021/04/15	31	34.80	11	34.90	34.90	20	4,761	0.42%
2021/04/14	2	33.65	17	33.64	33.90	-15	4,862	-0.31%
2021/04/13	8	34.31	1	34.70	33.85	7	5,104	0.14%
2021/04/12	0	0.00	5	34.28	34.30	-5	5,543	-0.09%
2021/04/09	2	33.80	13	33.77	33.65	-11	5,732	-0.19%
2021/04/08	3	33.40	34	33.36	33.40	-31	5,740	-0.54%
2021/04/07	3	33.42	8	33.56	33.45	-5	5,873	-0.09%
2021/04/06	11	33.23	6	33.59	33.60	5	6,092	0.08%
2021/04/01	1	32.90	1	32.55	32.70	0	6,059	0.00%
2021/03/31	12	32.66	0	0.00	32.85	12	6,065	0.20%
2021/03/30	3	32.65	0	0.00	32.60	3	6,075	0.05%
2021/03/29	6	32.62	2	32.70	32.60	4	6,070	0.07%
2021/03/26	2	32.65	5	32.55	32.65	-3	6,096	-0.05%
2021/03/25	0	0.00	2	32.50	32.50	-2	6,184	-0.03%
2021/03/24	4	32.50	0	0.00	32.55	4	6,226	0.06%
2021/03/23	12	32.66	12	32.59	32.45	0	6,223	0.00%
2021/03/22	12	33.34	10	33.22	33.20	2	6,180	0.03%
2021/03/19	0	0.00	12	33.87	33.95	-12	6,175	-0.19%
2021/03/18	2	33.90	2	33.90	34.15	0	6,207	0.00%
2021/03/17	1	34.00	2	33.95	33.95	-1	6,244	-0.02%
2021/03/16	1	33.80	2	33.78	33.85	-1	6,245	-0.02%
2021/03/15	2	33.50	0	0.00	33.70	2	6,272	0.03%
2021/03/12	5	33.60	0	0.00	33.60	5	6,293	0.08%
2021/03/11	2	33.80	0	0.00	33.55	2	6,354	0.03%
2021/03/10	1	33.65	5	33.90	33.60	-4	6,380	-0.06%
2021/03/09	2	32.55	0	0.00	32.75	2	6,416	0.03%
2021/03/08	2	33.15	5	33.40	33.15	-3	6,423	-0.05%
2021/03/05	0	0.00	10	33.45	33.40	-10	6,446	-0.16%
2021/03/04	8	34.09	1	34.65	33.60	7	6,515	0.11%
2021/03/03	11	34.40	3	34.42	34.35	8	6,620	0.12%
2021/03/02	5	34.61	16	34.79	34.05	-11	6,742	-0.16%
2021/02/26	0	0.00	5	33.95	33.95	-5	6,710	-0.07%
2021/02/25	5	34.55	4	34.20	34.05	1	6,719	0.01%
2021/02/24	12	34.25	11	35.06	34.25	1	6,732	0.01%
2021/02/23	5	34.84	25	34.84	34.90	-20	6,718	-0.30%
2021/02/22	18	34.59	15	34.93	35.30	3	6,683	0.04%
2021/02/19	11	33.20	5	33.92	34.05	6	6,639	0.09%
2021/02/18	7	33.04	2	33.10	33.20	5	6,586	0.08%
2021/02/17	12	32.68	1	32.60	32.65	11	6,552	0.17%
2021/02/05	5	32.39	0	0.00	32.45	5	6,541	0.08%
2021/02/04	8	32.32	2	32.40	32.40	6	6,563	0.09%
2021/02/03	1	32.70	0	0.00	32.60	1	6,609	0.02%
2021/02/02	1	33.00	0	0.00	32.70	1	6,673	0.01%
2021/02/01	3	32.42	2	32.60	32.55	1	6,707	0.01%
2021/01/29	7	33.51	1	33.40	32.85	6	6,708	0.09%
2021/01/28	0	0.00	4	33.90	33.80	-4	6,700	-0.06%
2021/01/27	5	33.95	3	34.42	34.35	2	6,710	0.03%
2021/01/26	10	34.05	25	34.05	33.90	-15	6,712	-0.22%
2021/01/25	9	34.20	3	34.78	34.80	6	6,707	0.09%
2021/01/22	3	35.18	15	35.07	35.50	-12	6,675	-0.18%
2021/01/21	7	35.74	3	35.20	35.05	4	6,716	0.06%
2021/01/20	24	36.99	13	37.02	36.20	11	6,682	0.16%
2021/01/19	40	38.15	39	38.27	37.75	1	6,638	0.02%
2021/01/18	39	37.49	29	37.96	36.85	10	6,136	0.16%
2021/01/15	13	36.50	10	36.59	36.75	3	5,924	0.05%
2021/01/14	1	36.55	5	35.75	36.60	-4	5,969	-0.07%
2021/01/13	6	36.37	3	36.10	35.75	3	6,219	0.05%
2021/01/12	4	36.70	9	35.87	35.25	-5	6,193	-0.08%
2021/01/11	1	36.30	3	36.93	37.00	-2	6,106	-0.03%
2021/01/08	4	36.83	9	36.27	36.45	-5	6,031	-0.08%
2021/01/07	81	37.07	11	36.87	37.05	70	5,911	1.18%
2021/01/06	28	36.10	8	36.26	35.10	20	5,766	0.35%
2021/01/05	92	36.50	46	36.86	36.55	46	5,587	0.82%
2021/01/04	34	33.89	38	33.98	34.85	-4	5,114	-0.08%
2020/12/31	2	31.65	1	31.80	31.70	1	4,933	0.02%
2020/12/30	8	32.34	1	32.15	32.25	7	4,946	0.14%
2020/12/29	10	32.19	27	31.40	32.15	-17	4,847	-0.35%
2020/12/25	3	30.15	3	30.22	30.05	0	4,909	0.00%
2020/12/24	1	29.35	2	29.85	29.85	-1	4,891	-0.02%
2020/12/23	2	29.00	10	29.00	29.00	-8	4,883	-0.16%
2020/12/21	18	29.04	20	29.00	29.05	-2	4,883	-0.04%
2020/12/18	6	29.83	150	30.01	29.75	-144	4,813	-2.99%	大賣/鉅額交易
2020/12/15	14	30.35	0	0.00	30.20	14	4,884	0.29%
2020/12/14	0	0.00	16	31.07	30.70	-16	4,858	-0.33%
2020/12/11	2	30.05	5	30.59	30.00	-3	4,822	-0.06%
2020/12/10	0	0.00	5	31.10	30.75	-5	4,782	-0.10%
2020/12/09	1	30.85	0	0.00	31.30	1	4,758	0.02%
2020/12/08	0	0.00	3	30.65	30.80	-3	4,720	-0.06%
2020/12/07	14	30.85	1	30.90	31.05	13	4,696	0.28%
2020/12/04	2	31.30	2	31.65	31.15	0	4,639	0.00%
2020/12/03	1	31.55	14	31.79	31.05	-13	4,602	-0.28%
2020/12/02	10	31.00	2	31.18	30.90	8	4,563	0.18%
2020/12/01	1	31.10	6	30.68	31.10	-5	4,547	-0.11%
2020/11/30	23	31.14	0	0.00	31.00	23	4,542	0.51%
2020/11/27	7	31.67	3	31.60	31.35	4	4,467	0.09%
2020/11/26	6	31.33	5	31.27	31.30	1	4,328	0.02%
2020/11/25	1	30.30	1	30.60	30.25	0	4,190	0.00%
2020/11/24	4	30.26	1	30.35	30.20	3	4,168	0.07%
2020/11/23	0	0.00	6	30.63	30.70	-6	4,144	-0.14%
2020/11/20	0	0.00	2	30.40	30.05	-2	4,103	-0.05%
2020/11/19	5	29.79	20	29.80	29.80	-15	4,080	-0.37%
2020/11/18	21	30.09	18	30.28	30.15	3	4,067	0.07%
2020/11/16	1	29.00	10	28.95	29.05	-9	4,049	-0.22%
2020/11/12	8	29.15	6	29.37	29.00	2	4,037	0.05%
2020/11/11	2	29.63	11	29.87	29.55	-9	4,004	-0.22%
2020/11/10	22	30.12	10	30.15	30.10	12	3,955	0.30%
2020/11/09	6	29.98	1	30.20	30.35	5	3,870	0.13%
2020/11/06	6	29.65	0	0.00	29.65	6	3,825	0.16%
2020/11/05	10	29.85	0	0.00	29.45	10	3,806	0.26%
2020/11/04	5	30.00	0	0.00	30.00	5	3,771	0.13%
2020/11/02	1	30.10	6	30.65	30.15	-5	3,710	-0.13%
2020/10/30	10	30.40	10	30.99	30.30	0	3,667	0.00%
2020/10/29	0	0.00	10	31.64	31.35	-10	3,583	-0.28%
2020/10/28	13	32.71	9	32.13	31.75	4	3,478	0.12%
2020/10/27	6	32.80	16	32.95	32.80	-10	3,369	-0.30%
2020/10/26	32	32.31	37	31.99	32.60	-5	3,212	-0.16%
2020/10/23	11	31.13	11	31.06	32.25	0	2,970	0.00%
2020/10/22	40	30.10	65	30.32	31.10	-25	2,727	-0.92%
2020/10/21	8	29.56	5	30.11	29.35	3	2,551	0.12%
2020/10/20	10	28.70	0	0.00	28.70	10	2,302	0.43%
2020/10/19	2	28.35	4	28.45	28.40	-2	2,282	-0.09%
2020/10/14	4	28.25	2	28.70	28.35	2	2,469	0.08%
2020/10/13	2	28.60	26	27.75	29.00	-24	2,536	-0.95%
2020/10/07	26	28.48	0	0.00	28.60	26	2,335	1.11%
2020/10/06	0	0.00	6	28.45	28.55	-6	2,289	-0.26%
2020/10/05	14	28.39	2	29.60	28.40	12	2,246	0.53%
2020/09/30	2	28.90	24	28.91	29.05	-22	2,102	-1.05%
2020/09/28	0	0.00	7	27.10	27.05	-7	1,943	-0.36%
2020/09/25	3	26.15	0	0.00	26.40	3	1,944	0.15%
2020/09/24	1	26.40	2	27.00	26.20	-1	1,929	-0.05%
2020/09/23	2	26.70	0	0.00	27.00	2	1,912	0.10%
2020/09/21	1	28.00	2	28.03	27.95	-1	1,889	-0.05%
2020/09/18	0	0.00	1	27.45	27.40	-1	1,837	-0.05%
2020/09/09	0	0.00	8	26.50	26.55	-8	1,799	-0.44%
2020/09/08	8	26.35	0	0.00	26.10	8	1,797	0.45%
2020/09/04	20	26.20	0	0.00	26.25	20	1,818	1.10%
2020/08/25	0	0.00	1	26.20	25.85	-1	2,031	-0.05%
2020/08/20	1	25.00	32	25.11	24.90	-31	2,002	-1.55%
2020/08/19	10	25.70	0	0.00	25.60	10	1,973	0.51%
2020/08/18	42	25.90	0	0.00	25.85	42	1,957	2.15%
2020/08/14	0	0.00	1	25.70	25.80	-1	1,986	-0.05%
2020/08/11	1	25.75	0	0.00	25.70	1	2,172	0.05%
2020/08/10	0	0.00	5	26.35	26.35	-5	2,174	-0.23%
2020/08/07	5	26.20	0	0.00	26.25	5	2,203	0.23%
2020/08/06	37	26.62	0	0.00	26.45	37	2,218	1.67%
2020/08/04	0	0.00	11	26.40	26.30	-11	2,226	-0.49%
2020/08/03	5	25.55	0	0.00	25.80	5	2,212	0.23%
2020/07/31	5	25.55	0	0.00	25.65	5	2,211	0.23%
2020/07/30	15	25.60	1	25.60	25.55	14	2,210	0.63%
2020/07/28	1	25.05	0	0.00	25.05	1	2,210	0.05%
2020/07/27	19	27.41	5	27.25	27.20	14	2,190	0.64%
2020/07/24	0	0.00	5	27.61	27.50	-5	2,167	-0.23%
2020/07/22	12	28.28	1	28.40	28.10	11	2,106	0.52%
2020/07/21	11	28.45	27	28.29	28.40	-16	2,076	-0.77%
2020/07/20	71	28.28	13	28.28	28.80	58	1,992	2.91%
2020/07/17	0	0.00	5	27.04	27.40	-5	1,849	-0.27%
2020/07/16	6	25.92	0	0.00	26.05	6	1,725	0.35%
2020/07/14	0	0.00	4	26.00	25.75	-4	1,746	-0.23%
2020/07/09	5	26.10	4	26.65	25.95	1	1,811	0.06%
2020/07/08	4	26.10	0	0.00	26.50	4	1,805	0.22%
2020/07/07	1	26.75	0	0.00	26.30	1	1,808	0.06%
2020/07/03	0	0.00	3	26.70	26.50	-3	1,833	-0.16%
2020/07/02	3	26.60	1	26.65	26.70	2	1,848	0.11%
2020/06/30	1	26.45	0	0.00	26.45	1	1,858	0.05%
2020/06/29	1	25.60	0	0.00	25.65	1	1,847	0.05%
2020/06/24	2	26.15	1	26.15	26.15	1	1,830	0.05%
2020/06/23	0	0.00	10	26.20	26.15	-10	1,847	-0.54%
2020/06/17	0	0.00	5	26.30	26.40	-5	1,924	-0.26%
2020/06/12	2	25.85	0	0.00	25.90	2	1,957	0.10%
2020/06/11	5	26.60	0	0.00	26.45	5	1,960	0.25%
2020/06/09	1	28.70	1	26.60	27.95	0	1,923	0.00%
2020/06/08	0	0.00	5	26.15	26.25	-5	1,819	-0.27%
2020/06/05	1	26.55	1	26.45	26.35	0	1,804	0.00%
2020/06/04	8	25.43	2	25.45	25.65	6	1,776	0.34%
2020/06/03	2	25.10	0	0.00	26.00	2	1,776	0.11%
2020/05/27	0	0.00	2	24.35	24.35	-2	1,751	-0.11%
2020/05/21	0	0.00	1	25.25	25.00	-1	1,743	-0.06%
2020/05/20	2	25.10	10	25.10	24.25	-8	1,704	-0.47%
2020/05/19	11	23.85	2	23.15	23.90	9	1,614	0.56%
2020/05/14	0	0.00	2	23.05	23.05	-2	1,493	-0.13%
2020/05/13	3	24.10	3	24.05	24.00	0	1,461	0.00%
2020/05/07	0	0.00	3	25.15	25.20	-3	1,429	-0.21%
2020/04/30	1	25.60	0	0.00	25.80	1	1,457	0.07%
2020/04/28	0	0.00	1	25.15	25.20	-1	1,493	-0.07%
2020/04/22	0	0.00	2	22.80	23.90	-2	1,534	-0.13%
2020/04/21	0	0.00	2	23.60	23.30	-2	1,557	-0.13%
2020/04/17	1	24.00	0	0.00	23.90	1	1,640	0.06%
2020/04/16	1	23.65	0	0.00	24.10	1	1,611	0.06%
2020/04/15	0	0.00	2	24.15	24.45	-2	1,591	-0.13%
2020/04/14	4	22.40	0	0.00	22.75	4	1,542	0.26%
2020/04/10	0	0.00	1	23.05	23.00	-1	1,517	-0.07%
2020/04/09	2	22.95	0	0.00	23.10	2	1,521	0.13%
2020/04/07	0	0.00	10	21.69	22.10	-10	1,473	-0.68%
2020/04/06	1	20.80	1	20.65	21.05	0	1,455	0.00%
2020/03/31	10	20.95	0	0.00	20.80	10	1,429	0.70%
2020/03/27	3	21.15	0	0.00	20.80	3	1,448	0.21%
2020/03/26	0	0.00	3	20.75	20.40	-3	1,456	-0.21%
2020/03/25	1	20.80	0	0.00	20.85	1	1,467	0.07%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/16	1	23.25	5	24.05	23.25	-4	1,331	-0.30%
2020/03/12	1	26.30	0	0.00	26.40	1	1,268	0.08%
2020/03/09	2	28.40	0	0.00	28.10	2	1,227	0.16%
2020/03/06	0	0.00	4	29.10	29.10	-4	1,196	-0.33%
2020/03/04	0	0.00	3	29.10	29.20	-3	1,213	-0.25%
2020/03/03	1	29.25	0	0.00	29.20	1	1,215	0.08%
2020/02/27	1	30.00	0	0.00	29.95	1	1,179	0.08%
2020/02/25	0	0.00	2	30.55	30.45	-2	1,165	-0.17%
2020/02/19	0	0.00	1	31.30	31.35	-1	1,237	-0.08%
2020/02/13	1	30.80	3	31.07	30.80	-2	1,414	-0.14%
2020/02/06	0	0.00	1	30.30	30.60	-1	1,441	-0.07%
2020/02/04	4	29.75	8	29.70	29.75	-4	1,442	-0.28%
2020/02/03	1	29.20	3	28.75	28.95	-2	1,442	-0.14%
2020/01/31	1	30.00	5	30.40	30.50	-4	1,401	-0.29%
2020/01/30	1	30.30	4	30.70	30.25	-3	1,383	-0.22%
2020/01/20	4	32.85	0	0.00	32.95	4	1,332	0.30%
2020/01/17	8	33.20	0	0.00	33.15	8	1,320	0.61%
2020/01/15	0	0.00	5	34.00	33.55	-5	1,318	-0.38%
2020/01/14	5	33.55	0	0.00	34.00	5	1,298	0.38%
2020/01/13	2	32.53	9	33.24	33.25	-7	1,245	-0.56%
2020/01/08	0	0.00	5	31.86	31.65	-5	1,263	-0.40%
2020/01/07	5	32.35	1	32.35	32.30	4	1,267	0.32%
2020/01/06	0	0.00	1	31.85	32.25	-1	1,266	-0.08%
2020/01/03	0	0.00	1	32.40	32.05	-1	1,261	-0.08%
2020/01/02	0	0.00	8	32.15	32.20	-8	1,269	-0.63%
2019/12/31	1	31.95	0	0.00	31.95	1	1,273	0.08%
2019/12/24	2	32.00	1	32.05	32.10	1	1,261	0.08%
2019/12/23	0	0.00	5	31.79	31.85	-5	1,231	-0.41%
2019/12/20	3	31.15	4	31.28	31.10	-1	1,205	-0.08%
2019/12/12	1	30.50	0	0.00	30.60	1	1,175	0.09%
2019/12/10	2	30.65	0	0.00	30.65	2	1,190	0.17%
2019/12/06	10	30.99	0	0.00	31.05	10	1,203	0.83%
2019/12/03	1	30.50	0	0.00	31.25	1	1,216	0.08%
2019/12/02	2	30.60	0	0.00	30.60	2	1,215	0.16%
2019/11/29	2	31.08	0	0.00	31.05	2	1,198	0.17%
2019/11/25	2	31.20	1	31.15	31.35	1	1,186	0.08%
2019/11/22	1	31.55	0	0.00	31.55	1	1,179	0.08%
2019/11/20	1	32.30	2	32.20	32.15	-1	1,172	-0.09%
2019/11/18	0	0.00	5	32.40	32.55	-5	1,127	-0.44%
2019/11/15	2	32.95	2	32.90	32.05	0	1,105	0.00%
2019/11/14	0	0.00	3	32.33	32.15	-3	1,019	-0.29%
2019/11/08	1	30.20	0	0.00	30.20	1	910	0.11%
2019/11/05	0	0.00	1	31.30	31.25	-1	878	-0.11%
2019/11/04	2	30.50	0	0.00	30.70	2	857	0.23%
2019/11/01	1	30.30	0	0.00	30.30	1	848	0.12%
2019/10/28	0	0.00	3	31.65	31.80	-3	833	-0.36%
2019/10/23	0	0.00	2	31.80	31.85	-2	845	-0.24%
2019/10/22	0	0.00	1	31.50	31.70	-1	834	-0.12%
2019/10/18	2	30.50	0	0.00	30.80	2	810	0.25%
2019/10/15	0	0.00	1	29.95	30.00	-1	741	-0.13%
2019/10/14	1	30.15	0	0.00	30.05	1	727	0.14%
2019/10/09	0	0.00	1	30.05	30.00	-1	713	-0.14%
2019/10/01	2	31.30	0	0.00	31.00	2	675	0.30%
2019/09/25	0	0.00	1	33.30	33.30	-1	645	-0.15%
2019/09/24	0	0.00	1	34.20	33.70	-1	642	-0.16%
2019/09/23	0	0.00	6	33.50	33.70	-6	614	-0.98%
2019/09/12	5	31.83	0	0.00	32.20	5	578	0.86%
2019/09/11	1	31.60	0	0.00	32.15	1	602	0.17%
2019/09/10	1	32.85	0	0.00	32.55	1	586	0.17%
2019/09/06	0	0.00	1	32.35	32.70	-1	583	-0.17%
2019/08/30	3	32.15	0	0.00	31.95	3	598	0.50%
2019/08/26	1	31.50	1	31.40	31.00	0	596	0.00%
2019/08/23	0	0.00	1	32.20	32.00	-1	597	-0.17%
2019/08/22	0	0.00	1	32.00	32.10	-1	599	-0.17%
2019/08/19	0	0.00	1	30.50	30.60	-1	597	-0.17%
2019/08/15	1	30.00	0	0.00	29.90	1	598	0.17%
2019/08/13	2	30.75	2	30.80	30.65	0	587	0.00%
2019/08/12	2	31.28	0	0.00	31.05	2	609	0.33%
2019/08/07	1	31.15	0	0.00	31.00	1	662	0.15%
2019/08/05	1	31.50	0	0.00	31.30	1	678	0.15%
2019/08/02	1	32.00	1	31.95	32.00	0	686	0.00%
2019/07/29	8	33.85	0	0.00	33.75	8	684	1.17%
2019/07/25	10	34.55	0	0.00	34.05	10	701	1.43%
2019/07/24	0	0.00	2	34.75	34.50	-2	696	-0.29%
2019/07/12	1	33.65	10	33.63	34.20	-9	728	-1.24%
2019/07/08	2	34.30	0	0.00	34.10	2	745	0.27%
2019/07/04	0	0.00	10	35.13	35.25	-10	754	-1.32%
2019/07/02	0	0.00	10	34.85	35.25	-10	779	-1.28%
2019/07/01	0	0.00	5	35.15	34.90	-5	791	-0.63%
2019/06/25	0	0.00	10	35.35	34.65	-10	820	-1.22%
2019/06/21	1	35.40	0	0.00	35.60	1	829	0.12%
2019/06/19	1	35.20	9	35.72	35.95	-8	912	-0.88%
2019/06/17	0	0.00	1	34.05	34.00	-1	904	-0.11%
2019/06/14	0	0.00	2	33.95	34.00	-2	911	-0.22%
2019/06/13	0	0.00	2	33.88	33.90	-2	914	-0.22%
2019/06/12	0	0.00	0.2	34.80	34.40	-0.2	920	-0.03%
2019/06/04	1	31.85	0	0.00	31.80	1	902	0.11%
2019/05/31	2	31.90	1	32.30	32.20	1	916	0.11%
2019/05/29	0	0.00	14	30.55	30.55	-14	930	-1.50%
2019/05/24	0	0.00	2	31.60	31.50	-2	995	-0.20%
2019/05/23	1	31.40	0	0.00	31.40	1	1,010	0.10%
2019/05/22	3	32.50	0	0.00	32.40	3	1,025	0.29%
2019/05/17	5	33.20	0	0.00	32.45	5	1,070	0.47%
2019/05/16	15	33.97	5	34.00	33.65	10	1,071	0.93%
2019/05/15	4	34.48	0	0.00	34.45	4	1,118	0.36%
2019/05/14	3	35.73	0	0.00	35.80	3	1,265	0.24%
2019/05/13	8	37.10	0	0.00	37.10	8	1,421	0.56%
2019/05/10	3	37.73	0	0.00	37.40	3	1,417	0.21%
2019/05/09	1	38.10	0	0.00	38.10	1	1,421	0.07%
2019/05/06	2	39.00	1	39.35	39.30	1	1,435	0.07%
2019/05/03	0	0.00	2	39.85	39.70	-2	1,437	-0.14%
2019/05/02	2	39.60	13	39.60	39.80	-11	1,430	-0.77%
2019/04/30	2	38.15	0	0.00	38.40	2	1,420	0.14%
2019/04/29	1	39.00	0	0.00	38.45	1	1,435	0.07%
2019/04/26	1	38.65	0	0.00	39.00	1	1,437	0.07%
2019/04/24	2	39.33	0	0.00	39.10	2	1,426	0.14%
2019/04/22	2	39.78	0	0.00	39.85	2	1,419	0.14%
2019/04/18	2	39.25	0	0.00	39.25	2	1,415	0.14%
2019/04/12	1	39.15	0	0.00	39.05	1	1,399	0.07%
2019/04/11	2	39.33	0	0.00	39.40	2	1,397	0.14%
2019/04/09	1	39.70	0	0.00	39.65	1	1,381	0.07%
2019/04/08	0	0.00	2	39.25	39.45	-2	1,373	-0.15%
2019/04/03	0	0.00	2	38.75	38.70	-2	1,353	-0.15%
2019/04/02	1	38.35	0	0.00	38.35	1	1,342	0.07%
2019/04/01	2	37.90	0	0.00	37.95	2	1,335	0.15%
2019/03/29	0	0.00	1	37.80	38.10	-1	1,325	-0.08%
2019/03/28	6	37.80	0	0.00	37.55	6	1,319	0.45%
2019/03/26	1	38.65	0	0.00	38.80	1	1,301	0.08%
2019/03/25	1	38.40	0	0.00	38.60	1	1,301	0.08%
2019/03/22	4	39.86	0	0.00	39.45	4	1,288	0.31%
2019/03/15	0	0.00	2	40.80	40.25	-2	1,189	-0.17%
2019/03/07	0	0.00	8	41.20	40.95	-8	1,213	-0.66%
2019/03/04	1	40.95	0	0.00	40.95	1	1,230	0.08%
2019/02/26	1	40.80	2	40.90	41.30	-1	1,228	-0.08%
2019/02/25	3	41.30	3	40.93	41.15	0	1,211	0.00%
2019/02/21	3	42.13	5	42.61	42.45	-2	1,162	-0.17%
2019/02/20	0	0.00	1	42.60	42.75	-1	1,169	-0.09%
2019/02/19	0	0.00	13	42.77	42.55	-13	1,183	-1.10%
2019/02/18	3	42.83	1	42.20	42.20	2	1,170	0.17%
2019/02/15	6	42.79	3	42.75	42.65	3	1,156	0.26%
2019/02/14	7	42.58	2	43.25	43.60	5	1,136	0.44%
2019/02/13	10	41.93	38	42.74	43.20	-28	1,068	-2.62%
2019/02/12	1	40.35	29	40.21	41.00	-28	886	-3.16%
2019/02/11	1	37.55	0	0.00	37.30	1	718	0.14%
2019/01/30	10	37.10	1	37.30	37.30	9	716	1.26%
2019/01/28	1	38.05	0	0.00	38.10	1	693	0.14%
2019/01/25	0	0.00	1	38.65	38.55	-1	689	-0.14%
2019/01/22	1	38.40	1	38.65	38.30	0	672	0.00%
2019/01/21	1	38.20	10	38.35	38.40	-9	667	-1.35%
2019/01/14	2	37.50	2	37.20	37.40	0	678	0.00%
2019/01/10	0	0.00	5	37.60	37.70	-5	699	-0.71%
2019/01/08	2	37.00	1	37.20	37.10	1	699	0.14%
2019/01/07	0	0.00	3	36.97	37.10	-3	708	-0.42%
2019/01/04	1	35.80	1	36.25	36.40	0	713	0.00%
2018/12/28	0.2	36.20	0	0.00	36.05	0.2	782	0.03%
2018/12/27	0	0.00	1	36.70	36.15	-1	813	-0.12%
2018/12/26	0	0.00	1	35.75	35.65	-1	832	-0.12%
2018/12/21	4	35.98	1	35.95	36.50	3	862	0.35%
2018/12/20	1	36.15	1	36.70	35.85	0	866	0.00%
2018/12/18	4	36.39	1	36.60	36.40	3	875	0.34%
2018/12/17	2	36.58	1	37.20	36.60	1	883	0.11%
2018/12/14	0	0.00	3	36.85	36.95	-3	898	-0.33%
2018/12/13	1	36.80	0	0.00	37.35	1	927	0.11%
2018/12/12	0	0.00	4	37.90	37.80	-4	988	-0.40%
2018/12/11	1	36.65	1	37.20	36.95	0	1,027	0.00%
2018/12/07	0	0.00	1	37.20	37.20	-1	1,051	-0.10%
2018/12/06	4	36.74	1	37.15	36.60	3	1,061	0.28%
2018/12/04	0	0.00	2	38.98	38.65	-2	1,070	-0.19%
2018/11/30	1	38.60	2	39.15	38.55	-1	1,084	-0.09%
2018/11/29	0	0.00	3	39.42	39.15	-3	1,088	-0.28%
2018/11/28	0	0.00	9	38.73	39.00	-9	1,097	-0.82%
2018/11/27	1	38.45	0	0.00	38.60	1	1,121	0.09%
2018/11/26	0	0.00	2	38.40	38.45	-2	1,112	-0.18%
2018/11/23	2	37.58	0	0.00	37.40	2	1,110	0.18%
2018/11/22	0	0.00	1	38.45	38.10	-1	1,111	-0.09%
2018/11/21	1	37.85	0	0.00	38.25	1	1,110	0.09%
2018/11/20	3	37.77	0	0.00	37.90	3	1,115	0.27%
2018/11/19	2	38.60	11	38.80	37.65	-9	1,128	-0.80%
2018/11/16	8	37.11	13	37.48	37.90	-5	1,147	-0.44%
2018/11/15	0	0.00	1	36.40	36.50	-1	1,121	-0.09%
2018/11/14	1	35.60	6	36.01	35.50	-5	1,124	-0.44%
2018/11/13	1	35.45	0	0.00	36.25	1	1,132	0.09%
2018/11/06	1	35.70	0	0.00	35.95	1	1,227	0.08%
2018/11/05	0	0.00	1	35.65	35.70	-1	1,237	-0.08%
2018/11/02	0	0.00	1	35.60	35.45	-1	1,244	-0.08%
2018/11/01	1	34.50	0	0.00	35.05	1	1,246	0.08%
2018/10/31	0	0.00	2	34.30	34.50	-2	1,255	-0.16%
2018/10/30	2	33.60	2	33.80	33.80	0	1,273	0.00%
2018/10/29	4	34.24	0	0.00	33.60	4	1,290	0.31%
2018/10/26	3	34.37	0	0.00	34.00	3	1,301	0.23%
2018/10/18	0	0.00	2	34.10	34.10	-2	1,446	-0.14%
2018/10/11	1	32.70	0	0.00	32.70	1	1,504	0.07%
2018/10/09	2	36.13	0	0.00	36.25	2	1,479	0.14%
2018/10/05	1	36.30	0	0.00	36.70	1	1,528	0.07%
2018/10/04	1	36.80	0	0.00	37.00	1	1,509	0.07%
2018/10/03	2	37.38	0	0.00	37.30	2	1,508	0.13%
2018/10/02	3	37.90	0	0.00	37.85	3	1,531	0.20%
2018/09/28	4	38.03	2	37.90	37.65	2	1,631	0.12%
2018/09/27	3	38.22	1	38.25	38.10	2	1,641	0.12%
2018/09/25	1	39.20	4	38.88	38.40	-3	1,645	-0.18%
2018/09/21	1	38.65	2	38.65	38.65	-1	1,634	-0.06%
2018/09/20	12	38.50	2	38.85	38.75	10	1,624	0.62%
2018/09/19	15	39.30	10	40.45	39.35	5	1,615	0.31%
2018/09/18	7	39.61	15	39.99	39.85	-8	1,589	-0.50%
2018/09/17	2	39.15	5	39.12	39.10	-3	1,524	-0.20%
2018/09/11	0	0.00	1	37.25	38.30	-1	1,581	-0.06%
2018/09/10	1	37.40	0	0.00	37.45	1	1,578	0.06%
2018/09/07	2	37.80	0	0.00	37.85	2	1,585	0.13%
2018/09/06	10	38.00	1	38.20	37.80	9	1,603	0.56%
2018/09/05	0	0.00	3	38.83	38.70	-3	1,618	-0.19%
2018/09/04	1	38.75	12	39.33	38.65	-11	1,634	-0.67%
2018/09/03	0	0.00	1	38.75	38.70	-1	1,656	-0.06%
2018/08/31	0	0.00	1	37.65	37.95	-1	1,667	-0.06%
2018/08/27	2	37.73	8	37.90	37.90	-6	1,872	-0.32%
2018/08/24	5	37.21	1	36.95	37.65	4	1,872	0.21%
2018/08/23	4	37.10	0	0.00	37.35	4	1,884	0.21%
2018/08/22	0	0.00	1	35.80	35.80	-1	1,860	-0.05%
2018/08/21	3	35.80	0	0.00	35.85	3	1,883	0.16%
2018/08/20	11	36.16	0	0.00	36.05	11	1,970	0.56%
2018/08/15	0	0.00	1	36.85	36.90	-1	1,957	-0.05%
2018/08/13	1	36.20	1	36.50	35.90	0	1,944	0.00%
2018/08/10	1	37.30	0	0.00	37.30	1	1,924	0.05%
2018/08/08	1	38.20	0	0.00	38.20	1	1,941	0.05%
2018/08/01	2	37.85	0	0.00	37.85	2	2,166	0.09%
2018/07/31	1	37.95	0	0.00	38.05	1	2,226	0.04%
2018/07/27	0	0.00	3	39.55	39.50	-3	2,264	-0.13%
2018/07/26	8	39.83	0	0.00	39.75	8	2,344	0.34%
2018/07/25	10	39.30	10	39.30	39.30	0	2,629	0.00%
2018/07/18	0	0.00	1	38.40	38.20	-1	2,600	-0.04%
2018/07/17	3	38.18	0	0.00	38.00	3	2,593	0.12%
2018/07/16	0	0.00	1	38.20	38.35	-1	2,576	-0.04%
2018/07/12	0	0.00	2	35.85	35.65	-2	2,542	-0.08%
2018/07/10	3	35.45	2	35.65	35.80	1	2,565	0.04%
2018/07/09	3	36.08	0	0.00	36.75	3	2,543	0.12%
2018/07/06	18	36.12	2	37.00	35.50	16	2,501	0.64%
2018/07/03	0	0.00	6	38.25	38.15	-6	2,455	-0.24%
2018/07/02	5	38.50	0	0.00	38.80	5	2,454	0.20%
2018/06/27	1	38.80	0	0.00	38.55	1	2,444	0.04%
2018/06/26	0	0.00	4	38.43	38.55	-4	2,465	-0.16%
2018/06/25	0	0.00	1	39.10	38.80	-1	2,459	-0.04%
2018/06/22	8.2	38.41	0	0.00	39.10	8.2	2,450	0.33%
2018/06/21	12	39.35	10	39.30	39.25	2	2,383	0.08%
2018/06/20	1	39.80	0	0.00	39.75	1	2,351	0.04%
2018/06/19	2	40.28	0	0.00	40.00	2	2,336	0.09%
2018/06/14	5.2	39.83	0	0.00	39.90	5.2	2,308	0.23%
2018/06/13	1.2	40.11	0	0.00	40.15	1.2	2,276	0.05%
2018/06/12	2	40.20	0	0.00	40.15	2	2,259	0.09%
2018/06/11	5	40.62	3	40.60	40.45	2	2,225	0.09%
2018/06/08	1	41.30	0	0.00	41.30	1	2,175	0.05%
2018/06/07	2	42.80	2	43.10	42.15	0	2,129	0.00%
2018/06/05	2	40.40	3	41.07	41.00	-1	2,006	-0.05%
2018/06/04	3	40.05	10	39.95	40.10	-7	1,982	-0.35%
2018/05/31	5	39.76	0	0.00	39.70	5	1,960	0.25%
2018/05/30	3	40.07	0	0.00	39.90	3	1,931	0.16%
2018/05/29	2	40.60	0	0.00	40.65	2	1,922	0.10%
2018/05/28	2	42.10	18	41.87	40.95	-16	1,931	-0.83%
2018/05/22	5	39.75	0	0.00	39.50	5	1,842	0.27%
2018/05/21	1	39.65	2	39.50	39.55	-1	1,836	-0.05%
2018/05/18	1	39.50	0	0.00	39.20	1	1,832	0.05%
2018/05/17	0	0.00	1	39.75	39.50	-1	1,840	-0.05%
2018/05/16	2	39.18	0	0.00	39.15	2	1,836	0.11%
2018/05/14	4	40.36	1	40.10	40.35	3	1,840	0.16%
2018/05/11	1	40.00	3	40.55	40.70	-2	1,800	-0.11%
2018/05/10	1	38.85	1	39.35	38.85	0	1,731	0.00%
2018/05/08	22	39.21	0	0.00	39.25	22	1,612	1.36%
2018/05/07	4	39.03	0	0.00	38.70	4	1,546	0.26%
2018/05/04	3	39.50	1	39.15	39.30	2	1,490	0.13%
2018/05/03	6	40.13	1	40.15	40.00	5	1,432	0.35%
2018/05/02	6	39.46	2	40.58	42.00	4	1,352	0.30%
2018/04/30	1	39.15	1	39.15	39.15	0	1,052	0.00%
2018/04/27	2	43.70	0	0.00	43.50	2	1,078	0.19%
2018/04/25	10	45.80	0	0.00	45.65	10	1,073	0.93%
2018/04/23	1	47.90	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%
2018/04/17	4	48.45	0	0.00	49.00	4	1,143	0.35%
2018/04/16	1	49.70	0	0.00	49.80	1	1,149	0.09%
2018/04/13	30	51.00	0	0.00	51.00	30	1,166	2.57%
2018/04/10	0	0.00	1	53.10	53.90	-1	1,218	-0.08%
2018/03/30	0	0.00	1	51.70	51.50	-1	1,197	-0.08%
2018/03/29	11	51.42	10	52.06	52.20	1	1,194	0.08%
2018/03/27	10	53.00	0	0.00	52.90	10	1,190	0.84%
2018/03/26	5	52.70	0	0.00	52.70	5	1,200	0.42%
2018/03/22	10	54.20	0	0.00	53.80	10	1,205	0.83%
2018/03/13	1	54.20	0	0.00	54.30	1	1,266	0.08%
2018/03/09	0	0.00	2	54.40	54.40	-2	1,291	-0.15%
2018/03/08	3	55.00	0	0.00	54.90	3	1,295	0.23%
2018/03/07	0	0.00	1	56.30	56.00	-1	1,287	-0.08%
2018/03/02	0	0.00	1	56.00	56.00	-1	1,401	-0.07%
2018/03/01	2	56.40	5	56.18	56.40	-3	1,400	-0.21%
2018/02/23	0	0.00	1	54.60	54.70	-1	1,395	-0.07%
2018/02/21	0	0.00	1	54.20	54.30	-1	1,400	-0.07%
2018/02/12	0	0.00	1	53.00	53.60	-1	1,405	-0.07%
2018/02/06	2	52.20	0	0.00	51.20	2	1,475	0.14%
2018/02/05	0	0.00	1	54.10	53.80	-1	1,448	-0.07%
2018/02/02	0	0.00	1	54.10	54.30	-1	1,465	-0.07%
2018/02/01	1	54.20	10	54.40	54.30	-9	1,477	-0.61%
2018/01/26	1	54.90	1	55.00	54.80	0	1,520	0.00%
2018/01/25	1	54.90	0	0.00	54.40	1	1,574	0.06%
2018/01/23	31	55.18	0	0.00	54.80	31	1,586	1.95%
2018/01/22	2	54.40	0	0.00	54.40	2	1,562	0.13%
2018/01/17	2	54.50	0	0.00	54.50	2	1,629	0.12%
2018/01/16	4	54.88	0	0.00	55.20	4	1,632	0.25%
2018/01/10	1	55.20	1	55.80	55.30	0	1,668	0.00%
2018/01/09	10	55.30	2	55.35	55.40	8	1,668	0.48%
2018/01/08	2	56.95	0	0.00	56.80	2	1,724	0.12%
2018/01/05	0	0.00	1	59.10	58.10	-1	1,721	-0.06%