敬鵬 (2355)-土銀-南港券商分點個股進出

台股 » 個股 » 敬鵬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敬鵬

(2355)

可現股當沖

股價
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敬鵬 (2355)籌碼相關－土銀-南港券商分點個股進出

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

土銀-南港券商分點個股進出
土銀-南港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	42.98	11	43.70	43.00	-8	6,537	-0.12%
2024/05/13	2	41.03	2	41.23	41.30	0	6,388	0.00%
2024/05/10	5	40.51	1	40.80	40.80	4	6,462	0.06%
2024/05/09	2	41.10	0	0.00	40.95	2	6,501	0.03%
2024/05/08	0	0.00	1	41.45	41.65	-1	6,566	-0.02%
2024/05/03	1	41.05	1	41.55	40.95	0	6,797	0.00%
2024/05/02	1	40.85	0	0.00	40.95	1	6,811	0.01%
2024/04/30	6	41.38	6	42.05	41.30	0	6,815	0.00%
2024/04/29	0	0.00	2	41.00	41.15	-2	6,816	-0.03%
2024/04/26	1	40.25	3	40.62	40.25	-2	6,837	-0.03%
2024/04/25	6	40.34	0	0.00	40.20	6	6,857	0.09%
2024/04/24	0	0.00	2	41.08	41.10	-2	6,902	-0.03%
2024/04/23	1	40.25	3	40.65	40.25	-2	6,951	-0.03%
2024/04/22	10	39.87	0	0.00	39.50	10	6,992	0.14%
2024/04/19	15	40.57	4	40.93	41.05	11	6,989	0.16%
2024/04/18	0	0.00	1	42.25	41.75	-1	6,988	-0.01%
2024/04/17	0	0.00	1	41.95	41.50	-1	7,020	-0.01%
2024/04/16	4	41.16	1	42.60	41.25	3	7,030	0.04%
2024/04/15	11	43.05	0	0.00	42.65	11	6,996	0.16%
2024/04/12	6	43.46	5	44.04	44.10	1	6,961	0.01%
2024/04/11	53	44.46	14	44.30	43.60	39	6,959	0.56%
2024/04/10	35	47.16	0	0.00	46.80	35	6,852	0.51%
2024/04/09	3	47.25	1	47.75	47.65	2	6,889	0.03%
2024/04/08	5	47.71	3	48.55	47.45	2	6,901	0.03%
2024/04/03	4	47.28	6	47.84	47.70	-2	6,914	-0.03%
2024/04/02	1	47.10	0	0.00	47.35	1	6,891	0.01%
2024/04/01	0	0.00	7	47.14	47.55	-7	6,970	-0.10%
2024/03/29	9	45.99	0	0.00	46.10	9	6,988	0.13%
2024/03/28	1	46.45	1	46.95	46.45	0	7,042	0.00%
2024/03/27	1	46.05	0	0.00	46.45	1	7,265	0.01%
2024/03/26	11	46.64	6	46.59	46.85	5	7,320	0.07%
2024/03/25	2	47.43	1	47.95	47.35	1	7,341	0.01%
2024/03/22	1	47.25	1	47.55	47.30	0	7,469	0.00%
2024/03/21	2	46.95	4	47.40	47.20	-2	7,598	-0.03%
2024/03/20	3	47.38	10	47.40	47.15	-7	7,699	-0.09%
2024/03/19	0	0.00	5	47.28	47.70	-5	7,774	-0.06%
2024/03/18	0	0.00	2	46.25	46.50	-2	7,825	-0.03%
2024/03/15	5	45.21	2	45.60	45.50	3	7,922	0.04%
2024/03/14	2	45.28	4	46.10	45.65	-2	8,084	-0.02%
2024/03/13	16	45.66	0	0.00	45.45	16	8,346	0.19%
2024/03/12	16	47.42	2	47.85	46.80	14	8,887	0.16%
2024/03/11	0	0.00	3	47.03	46.90	-3	9,852	-0.03%
2024/03/08	3	46.07	0	0.00	46.25	3	10,342	0.03%
2024/03/07	9	47.71	4	49.33	46.90	5	11,429	0.04%
2024/03/06	2	47.48	3	48.38	48.35	-1	11,790	-0.01%
2024/03/05	34	49.05	2	50.45	48.20	32	11,802	0.27%
2024/03/04	19	50.34	0	0.00	50.20	19	11,705	0.16%
2024/03/01	7	51.40	7	51.03	51.00	0	11,795	0.00%
2024/02/29	0	0.00	7	52.67	52.30	-7	11,842	-0.06%
2024/02/27	9	51.48	11	52.27	51.60	-2	11,936	-0.02%
2024/02/26	14	52.87	18	52.37	52.30	-4	11,994	-0.03%
2024/02/23	13	50.70	1	50.50	50.50	12	12,209	0.10%
2024/02/22	2	50.55	3	51.53	51.70	-1	12,938	-0.01%
2024/02/21	6	51.05	21	51.44	50.80	-15	13,896	-0.11%
2024/02/20	22.2	51.29	7	51.53	51.10	15.2	14,376	0.11%
2024/02/19	20.1	52.21	12	52.59	52.00	8.1	14,854	0.05%
2024/02/16	4	49.58	42	49.69	51.40	-38	14,325	-0.27%
2024/02/15	1	46.70	13	46.41	46.80	-12	14,148	-0.08%
2024/02/05	4	44.51	4	45.20	45.20	0	14,059	0.00%
2024/02/02	6	45.20	9	45.83	45.50	-3	14,031	-0.02%
2024/02/01	5	45.08	4	45.50	45.00	1	13,974	0.01%
2024/01/31	1	44.85	0	0.00	44.75	1	13,959	0.01%
2024/01/30	2	45.00	6	45.43	45.50	-4	13,979	-0.03%
2024/01/29	6	44.85	16	44.93	44.60	-10	13,899	-0.07%
2024/01/26	0	0.00	3	43.82	43.75	-3	13,771	-0.02%
2024/01/25	11	43.51	0	0.00	43.25	11	13,765	0.08%
2024/01/24	1	44.00	0	0.00	44.00	1	13,743	0.01%
2024/01/23	1	44.25	9	44.45	44.35	-8	13,745	-0.06%
2024/01/22	0	0.00	2	43.65	43.70	-2	13,685	-0.01%
2024/01/18	7	42.76	1	43.75	42.95	6	13,714	0.04%
2024/01/17	15	43.57	0	0.00	43.35	15	13,713	0.11%
2024/01/16	0	0.00	3	44.20	44.70	-3	13,685	-0.02%
2024/01/12	6	44.41	0	0.00	44.20	6	13,669	0.04%
2024/01/11	7	44.89	1	44.75	45.00	6	13,674	0.04%
2024/01/10	6	45.39	0	0.00	45.30	6	13,737	0.04%
2024/01/09	4	45.99	1	46.00	45.85	3	13,815	0.02%
2024/01/08	4	46.53	1	47.45	46.40	3	13,847	0.02%
2024/01/05	10	46.94	0	0.00	46.90	10	13,924	0.07%
2024/01/04	10	47.68	3	48.58	47.65	7	13,902	0.05%
2024/01/03	24	48.63	29	48.50	48.70	-5	13,911	-0.04%
2024/01/02	28	50.65	2	50.75	49.80	26	13,883	0.19%
2023/12/29	0	0.00	1	50.30	50.30	-1	13,958	-0.01%
2023/12/28	10	49.87	3	50.40	49.60	7	13,946	0.05%
2023/12/27	2	50.35	8	50.88	50.40	-6	14,070	-0.04%
2023/12/26	1	49.85	5	49.87	49.85	-4	14,362	-0.03%
2023/12/25	8	48.88	10	49.00	49.05	-2	14,370	-0.01%
2023/12/22	17	49.63	22	49.69	49.70	-5	14,455	-0.03%
2023/12/21	22	49.46	3	49.52	49.60	19	14,389	0.13%
2023/12/20	5	49.21	16	49.54	49.10	-11	14,551	-0.08%
2023/12/19	6	48.83	5	49.51	49.55	1	14,524	0.01%
2023/12/18	29	49.94	14	49.88	49.50	15	14,412	0.10%
2023/12/15	20	51.95	2	53.00	51.10	18	14,355	0.13%
2023/12/14	12	52.66	3	53.10	52.30	9	14,397	0.06%
2023/12/13	6	53.55	22	53.27	53.00	-16	14,460	-0.11%
2023/12/12	5	52.92	2	53.55	53.00	3	14,353	0.02%
2023/12/11	12	53.29	17	53.72	53.20	-5	14,348	-0.03%
2023/12/08	9	54.17	6	55.07	54.10	3	14,584	0.02%
2023/12/07	16	54.29	11	55.20	54.10	5	14,450	0.03%
2023/12/06	81	55.34	68	55.36	55.10	13	13,994	0.09%
2023/12/05	10	53.01	14	53.07	53.20	-4	12,995	-0.03%
2023/12/04	37	52.46	20	53.52	54.60	17	12,527	0.14%
2023/12/01	5	49.81	11	50.25	51.20	-6	11,455	-0.05%
2023/11/30	3	48.80	3	49.97	48.90	0	11,019	0.00%
2023/11/29	3	48.85	2	49.63	48.85	1	10,944	0.01%
2023/11/28	1	48.80	7	49.28	49.55	-6	10,975	-0.05%
2023/11/27	11	48.53	0	0.00	48.05	11	11,017	0.10%
2023/11/24	22	50.46	20	49.60	49.80	2	11,266	0.02%
2023/11/22	1	50.40	1	49.50	50.90	0	11,012	0.00%
2023/11/21	3	52.27	12	52.40	51.00	-9	10,722	-0.08%
2023/11/20	5	49.98	32	49.80	51.30	-27	10,020	-0.27%
2023/11/17	0	0.00	234	45.29	46.65	-234	9,205	-2.54%	大賣/鉅額交易
2023/11/16	1	41.90	86	42.34	42.45	-85	8,739	-0.97%
2023/11/14	0	0.00	28	38.42	39.00	-28	8,106	-0.35%
2023/11/13	1	36.65	2	37.33	37.10	-1	8,076	-0.01%
2023/11/10	2	36.40	6	36.70	36.45	-4	8,103	-0.05%
2023/11/09	16	35.99	2	36.20	36.05	14	8,170	0.17%
2023/11/08	8	36.60	0	0.00	36.60	8	8,222	0.10%
2023/11/07	0	0.00	9	37.06	37.15	-9	8,319	-0.11%
2023/11/06	0	0.00	3	36.37	36.35	-3	8,251	-0.04%
2023/11/03	3	35.37	1	35.85	35.80	2	8,240	0.02%
2023/11/02	1	35.65	3	35.82	35.60	-2	8,242	-0.02%
2023/11/01	1	34.80	2	35.20	35.20	-1	8,244	-0.01%
2023/10/31	10	35.02	0	0.00	34.75	10	8,240	0.12%
2023/10/30	1	35.65	0	0.00	35.60	1	8,228	0.01%
2023/10/27	5	36.02	7	36.61	35.85	-2	8,241	-0.02%
2023/10/26	6	35.64	5	36.53	35.85	1	8,244	0.01%
2023/10/25	4	36.25	6	36.35	36.05	-2	8,220	-0.02%
2023/10/24	0	0.00	3	35.57	35.65	-3	8,229	-0.04%
2023/10/23	3	34.88	0	0.00	34.60	3	8,273	0.04%
2023/10/20	5	34.45	0	0.00	34.70	5	8,301	0.06%
2023/10/19	2	35.28	1	35.80	35.20	1	8,277	0.01%
2023/10/18	24	36.01	4	36.28	35.75	20	8,250	0.24%
2023/10/17	29	37.38	0	0.00	36.95	29	8,149	0.36%
2023/10/16	15	37.86	1	38.50	38.00	14	8,081	0.17%
2023/10/13	27	39.22	3	40.35	38.65	24	8,077	0.30%
2023/10/12	2	39.75	3	40.17	39.80	-1	8,106	-0.01%
2023/10/11	19	39.98	6	40.91	39.70	13	8,162	0.16%
2023/10/06	1	40.20	2	40.58	40.20	-1	8,090	-0.01%
2023/10/05	13	40.62	5	41.60	40.35	8	8,033	0.10%
2023/10/04	6	40.46	0	0.00	40.60	6	7,932	0.08%
2023/10/03	10	41.19	0	0.00	41.25	10	7,881	0.13%
2023/10/02	0	0.00	53	41.29	42.50	-53	7,728	-0.69%
2023/09/28	2	39.15	13	39.45	39.25	-11	7,412	-0.15%
2023/09/27	29	39.12	4	39.09	39.25	25	7,357	0.34%
2023/09/26	7	40.01	23	40.60	39.95	-16	7,193	-0.22%
2023/09/25	16	40.16	23	40.22	40.40	-7	7,002	-0.10%
2023/09/21	1	38.80	5	38.79	38.80	-4	6,693	-0.06%
2023/09/20	11	39.06	2	39.55	38.75	9	6,610	0.14%
2023/09/19	11	39.15	4	40.30	38.95	7	6,505	0.11%
2023/09/18	0	0.00	19	39.72	39.50	-19	6,313	-0.30%
2023/09/15	5	38.69	1	39.30	38.70	4	6,107	0.07%
2023/09/14	0	0.00	10	38.96	39.00	-10	6,023	-0.17%
2023/09/13	34	38.45	32	39.60	38.10	2	5,870	0.03%
2023/09/12	4	37.68	17	38.47	38.45	-13	5,420	-0.24%
2023/09/11	29	37.85	5	37.50	37.65	24	5,251	0.46%
2023/09/08	2	38.98	5	39.25	39.10	-3	5,073	-0.06%
2023/09/07	5	38.87	0	0.00	39.15	5	5,003	0.10%
2023/09/06	0	0.00	12	39.50	39.65	-12	4,912	-0.24%
2023/09/05	4	38.63	13	38.89	38.75	-9	4,783	-0.19%
2023/09/04	2	37.88	3	38.60	38.20	-1	4,690	-0.02%
2023/09/01	18	38.31	2	38.25	37.90	16	4,600	0.35%
2023/08/31	8	39.10	5	39.85	39.30	3	4,441	0.07%
2023/08/30	1	39.55	47	39.15	39.25	-46	4,190	-1.10%
2023/08/29	4	36.70	16	37.34	37.40	-12	3,748	-0.32%
2023/08/28	10	37.12	0	0.00	37.10	10	3,635	0.28%
2023/08/25	0	0.00	20	37.76	37.95	-20	3,477	-0.58%
2023/08/24	10	36.84	6	38.00	36.60	4	3,256	0.12%
2023/08/23	1	36.45	26	37.11	37.35	-25	3,061	-0.82%
2023/08/22	1	35.95	15	35.94	36.25	-14	2,767	-0.51%
2023/08/21	4	34.36	3	34.93	35.00	1	2,605	0.04%
2023/08/18	6	34.77	4	36.00	34.70	2	2,518	0.08%
2023/08/17	4	33.59	12	35.18	35.70	-8	2,361	-0.34%
2023/08/15	1	34.00	2	34.63	34.30	-1	2,097	-0.05%
2023/08/14	3	33.72	1	34.40	34.30	2	2,005	0.10%
2023/08/11	0	0.00	11	34.14	34.50	-11	1,924	-0.57%
2023/08/10	4	32.48	0	0.00	32.70	4	1,788	0.22%
2023/08/08	1	33.45	1	34.20	33.70	0	1,743	0.00%
2023/08/07	0	0.00	1	33.95	33.95	-1	1,747	-0.06%
2023/08/04	1	33.05	0	0.00	33.60	1	1,726	0.06%
2023/08/02	1	33.80	0	0.00	33.40	1	1,715	0.06%
2023/08/01	6	33.52	2	33.68	33.70	4	1,690	0.24%
2023/07/31	1	34.05	0	0.00	34.10	1	1,653	0.06%
2023/07/28	5	34.44	0	0.00	34.65	5	1,613	0.31%
2023/07/27	0	0.00	2	35.70	35.30	-2	1,559	-0.13%
2023/07/26	4	34.60	10	36.16	34.50	-6	1,491	-0.40%
2023/07/25	1	35.20	5	35.05	35.20	-4	1,410	-0.28%
2023/07/24	2	34.60	0	0.00	34.90	2	1,350	0.15%
2023/07/20	0	0.00	3	35.57	35.20	-3	1,301	-0.23%
2023/07/19	8	34.71	0	0.00	34.90	8	1,287	0.62%
2023/07/17	2	36.35	11	36.49	36.35	-9	1,185	-0.76%
2023/07/14	0	0.00	15	34.81	35.00	-15	1,040	-1.44%
2023/07/13	0	0.00	5	33.19	32.90	-5	935	-0.53%
2023/07/11	3	32.30	0	0.00	32.15	3	936	0.32%
2023/07/07	2	33.80	0	0.00	33.75	2	926	0.22%
2023/07/06	0	0.00	7	33.93	34.05	-7	917	-0.76%
2023/07/05	0	0.00	1	33.00	32.90	-1	844	-0.12%
2023/07/04	2	32.15	0	0.00	32.05	2	833	0.24%
2023/07/03	0	0.00	1	31.90	31.95	-1	867	-0.12%
2023/06/30	1	31.10	0	0.00	31.40	1	876	0.11%
2023/06/13	0	0.00	5	32.52	32.45	-5	1,024	-0.49%
2023/06/08	1	32.20	0	0.00	32.05	1	1,030	0.10%
2023/06/07	0	0.00	1	32.95	32.70	-1	1,032	-0.10%
2023/06/06	0	0.00	1	32.95	32.50	-1	1,026	-0.10%
2023/06/05	0	0.00	4	32.55	32.60	-4	1,017	-0.39%
2023/06/02	0	0.00	2	32.03	31.85	-2	1,005	-0.20%
2023/06/01	0	0.00	1	31.75	31.65	-1	999	-0.10%
2023/05/29	0	0.00	3	31.32	31.45	-3	999	-0.30%
2023/05/26	0	0.00	1	31.05	30.80	-1	1,013	-0.10%
2023/05/19	0	0.00	3	30.98	30.90	-3	1,033	-0.29%
2023/05/12	2	29.88	0	0.00	30.20	2	1,001	0.20%
2023/05/11	13	30.22	0	0.00	29.90	13	1,002	1.30%
2023/05/09	1	31.30	0	0.00	31.60	1	990	0.10%
2023/04/27	0	0.00	3	31.87	31.85	-3	1,032	-0.29%
2023/04/26	0	0.00	1	31.45	31.40	-1	1,026	-0.10%
2023/04/25	2	31.35	0	0.00	31.30	2	1,020	0.20%
2023/04/24	0	0.00	3	32.15	32.10	-3	1,007	-0.30%
2023/04/21	3	31.52	0	0.00	31.55	3	991	0.30%
2023/04/20	1	32.05	1	32.60	32.25	0	970	0.00%
2023/04/17	3	32.50	0	0.00	32.55	3	943	0.32%
2023/04/14	1	32.50	1	32.95	32.85	0	927	0.00%
2023/04/12	0	0.00	6	33.38	33.15	-6	873	-0.69%
2023/04/11	0	0.00	3	32.95	33.05	-3	853	-0.35%
2023/04/10	3	32.22	0	0.00	32.30	3	832	0.36%
2023/04/07	1	32.35	1	32.85	32.65	0	818	0.00%
2023/04/06	0	0.00	8	33.06	33.10	-8	797	-1.00%
2023/03/30	0	0.00	6	32.63	32.65	-6	745	-0.80%
2023/03/29	0	0.00	9	32.05	32.00	-9	710	-1.27%
2023/03/28	1	31.20	0	0.00	31.40	1	694	0.14%
2023/03/27	0	0.00	2	31.75	31.65	-2	687	-0.29%
2023/03/24	0	0.00	2	31.45	31.35	-2	687	-0.29%
2023/03/23	0	0.00	2	31.00	31.00	-2	661	-0.30%
2023/03/22	0	0.00	1	30.65	30.65	-1	629	-0.16%
2023/03/10	0	0.00	1	29.70	29.55	-1	608	-0.16%
2023/03/09	2	30.10	1	30.10	30.00	1	632	0.16%
2023/03/08	0	0.00	1	30.35	30.40	-1	635	-0.16%
2023/03/07	0	0.00	1	30.00	30.15	-1	635	-0.16%
2023/03/06	0	0.00	1	29.85	29.65	-1	638	-0.16%
2023/03/03	1	29.30	1	29.45	29.60	0	662	0.00%
2023/02/24	4	29.45	0	0.00	29.50	4	690	0.58%
2023/02/06	2	30.15	0	0.00	30.15	2	861	0.23%
2023/02/03	0	0.00	1	30.45	30.50	-1	848	-0.12%
2023/02/02	0	0.00	2	30.25	30.30	-2	884	-0.23%
2023/02/01	0	0.00	1	29.95	30.00	-1	875	-0.11%
2022/12/27	0	0.00	1	29.25	29.30	-1	1,019	-0.10%
2022/12/23	1	28.55	0	0.00	28.95	1	1,032	0.10%
2022/12/22	0	0.00	5	29.05	29.05	-5	1,036	-0.48%
2022/12/20	3	28.95	0	0.00	29.00	3	1,053	0.28%
2022/12/19	1	29.60	0	0.00	29.65	1	1,058	0.09%
2022/12/16	8	30.00	0	0.00	29.85	8	1,057	0.76%
2022/12/13	2	30.50	0	0.00	30.50	2	1,049	0.19%
2022/12/12	1	30.25	0	0.00	30.55	1	1,056	0.09%
2022/12/07	6	30.83	0	0.00	30.90	6	1,054	0.57%
2022/12/06	8	31.82	0	0.00	31.60	8	1,040	0.77%
2022/12/05	1	32.45	2	32.98	32.45	-1	1,032	-0.10%
2022/12/01	0	0.00	18	32.45	32.60	-18	1,013	-1.78%
2022/11/30	0	0.00	1	32.05	31.85	-1	984	-0.10%
2022/11/29	0	0.00	8	31.89	31.80	-8	982	-0.81%
2022/11/28	0	0.00	4	31.45	31.60	-4	978	-0.41%
2022/11/25	17	31.03	0	0.00	30.75	17	985	1.73%
2022/11/24	0	0.00	1	32.15	31.95	-1	984	-0.10%
2022/11/21	2	31.38	1	31.60	31.65	1	1,030	0.10%
2022/11/18	0	0.00	7	31.84	31.90	-7	1,014	-0.69%
2022/11/17	0	0.00	2	31.45	31.15	-2	987	-0.20%
2022/11/16	0	0.00	1	31.35	30.85	-1	977	-0.10%
2022/11/15	0	0.00	2	31.10	31.10	-2	960	-0.21%
2022/11/14	0	0.00	15	30.29	30.95	-15	932	-1.61%
2022/11/09	2	28.00	0	0.00	28.00	2	835	0.24%
2022/11/07	0	0.00	4	28.36	28.15	-4	848	-0.47%
2022/10/31	0	0.00	2	27.85	27.50	-2	858	-0.23%
2022/10/27	0	0.00	1	27.45	27.30	-1	819	-0.12%
2022/10/21	8	27.34	0	0.00	26.75	8	809	0.99%
2022/10/20	1	26.85	5	28.29	28.45	-4	791	-0.51%
2022/10/18	0	0.00	2	27.78	27.95	-2	784	-0.26%
2022/10/14	0	0.00	1	27.05	26.95	-1	782	-0.13%
2022/10/13	2	26.28	0	0.00	26.10	2	784	0.25%
2022/10/12	4	27.20	0	0.00	27.60	4	787	0.51%
2022/10/11	5	27.82	0	0.00	27.70	5	794	0.63%
2022/10/07	1	29.00	0	0.00	29.00	1	809	0.12%
2022/10/04	0	0.00	1	29.35	28.90	-1	846	-0.12%
2022/10/03	0	0.00	3	28.68	28.70	-3	849	-0.35%
2022/09/30	1	27.15	1	28.20	28.20	0	849	0.00%
2022/09/28	1	27.80	3	28.72	27.80	-2	852	-0.23%
2022/09/26	4	27.69	0	0.00	27.30	4	862	0.46%
2022/09/22	2	28.43	0	0.00	28.90	2	887	0.23%
2022/09/19	6	29.13	0	0.00	28.95	6	903	0.66%
2022/09/16	9	29.61	0	0.00	29.50	9	905	0.99%
2022/09/12	0	0.00	2	30.45	30.25	-2	943	-0.21%
2022/09/07	1	28.85	0	0.00	28.95	1	989	0.10%
2022/09/05	4	29.74	0	0.00	29.60	4	1,036	0.39%
2022/09/02	2	30.20	0	0.00	30.20	2	1,042	0.19%
2022/09/01	4	30.63	0	0.00	30.55	4	1,051	0.38%
2022/08/31	0	0.00	4	31.31	31.30	-4	1,036	-0.39%
2022/08/30	4	30.94	7	31.15	30.35	-3	1,014	-0.30%
2022/08/29	1	29.70	0	0.00	29.55	1	959	0.10%
2022/08/26	0	0.00	2	30.60	30.60	-2	955	-0.21%
2022/08/25	0	0.00	1	30.15	30.15	-1	948	-0.11%
2022/08/23	6	29.69	0	0.00	29.85	6	954	0.63%
2022/08/19	0	0.00	2	30.28	30.40	-2	959	-0.21%
2022/08/18	1	29.55	0	0.00	29.90	1	959	0.10%
2022/08/17	1	29.85	0	0.00	29.85	1	968	0.10%
2022/08/16	0	0.00	1	30.30	30.30	-1	974	-0.10%
2022/08/15	0	0.00	2	29.80	29.85	-2	972	-0.21%
2022/08/12	0	0.00	1	29.35	29.30	-1	994	-0.10%
2022/08/11	2	28.83	2	30.10	29.00	0	998	0.00%
2022/08/10	0	0.00	1	29.45	29.45	-1	982	-0.10%
2022/08/09	0	0.00	1	29.15	29.20	-1	984	-0.10%
2022/08/08	5	28.30	0	0.00	28.70	5	990	0.50%
2022/08/05	0	0.00	2	28.73	28.65	-2	1,009	-0.20%
2022/08/04	4	28.20	0	0.00	28.15	4	1,062	0.38%
2022/08/02	1	28.15	0	0.00	28.50	1	1,075	0.09%
2022/07/26	2	27.95	0	0.00	28.00	2	1,090	0.18%
2022/07/25	2	28.60	0	0.00	28.85	2	1,099	0.18%
2022/07/22	1	28.65	0	0.00	28.80	1	1,106	0.09%
2022/07/19	0	0.00	1	28.70	28.40	-1	1,156	-0.09%
2022/07/18	1	27.60	0	0.00	27.70	1	1,146	0.09%
2022/07/15	0	0.00	3	27.78	27.55	-3	1,141	-0.26%
2022/07/14	2	25.98	2	26.45	26.80	0	1,122	0.00%
2022/07/12	2	26.98	0	0.00	26.20	2	1,098	0.18%
2022/07/11	1	27.95	0	0.00	27.80	1	1,084	0.09%
2022/07/08	0	0.00	1	28.45	28.40	-1	1,081	-0.09%
2022/07/07	2	27.15	1	27.75	27.90	1	1,087	0.09%
2022/07/05	0	0.00	3	28.58	28.00	-3	1,128	-0.27%
2022/07/01	12	28.30	0	0.00	27.60	12	1,133	1.06%
2022/06/30	3	29.27	0	0.00	29.25	3	1,113	0.27%
2022/06/28	2	29.63	0	0.00	29.55	2	1,139	0.18%
2022/06/24	0	0.00	1	29.95	30.00	-1	1,183	-0.08%
2022/06/23	1	28.90	0	0.00	29.20	1	1,189	0.08%
2022/06/21	1	28.40	1	28.95	29.65	0	1,206	0.00%
2022/06/16	5	31.38	0	0.00	30.70	5	1,215	0.41%
2022/06/15	0	0.00	3	32.32	32.50	-3	1,209	-0.25%
2022/06/14	2	31.18	3	31.65	31.65	-1	1,223	-0.08%
2022/06/10	10	32.35	1	32.35	32.40	9	1,319	0.68%
2022/06/08	0	0.00	1	31.75	31.40	-1	1,326	-0.08%
2022/06/06	3	30.78	0	0.00	30.85	3	1,378	0.22%
2022/06/02	9	31.11	0	0.00	31.05	9	1,453	0.62%
2022/05/30	1	31.60	1	31.85	31.60	0	1,742	0.00%
2022/05/26	1	31.15	0	0.00	31.20	1	1,913	0.05%
2022/05/25	0	0.00	1	31.45	31.45	-1	1,939	-0.05%
2022/05/20	0	0.00	3	30.93	31.00	-3	2,130	-0.14%
2022/05/19	0	0.00	2	30.03	30.40	-2	2,141	-0.09%
2022/05/18	0	0.00	1	30.30	30.35	-1	2,175	-0.05%
2022/05/17	0	0.00	2	29.85	29.95	-2	2,272	-0.09%
2022/05/16	0	0.00	1	29.45	29.30	-1	2,344	-0.04%
2022/05/13	0	0.00	1	28.75	28.75	-1	2,375	-0.04%
2022/05/12	10	28.63	0	0.00	28.00	10	2,407	0.42%
2022/05/11	1	29.95	0	0.00	29.80	1	2,386	0.04%
2022/05/10	1	29.35	1	29.75	30.65	0	2,417	0.00%
2022/05/05	0	0.00	1	31.15	30.80	-1	2,504	-0.04%
2022/04/29	0	0.00	1	30.35	30.25	-1	2,630	-0.04%
2022/04/28	0	0.00	1	29.95	29.80	-1	2,703	-0.04%
2022/04/27	3	28.77	0	0.00	29.55	3	2,741	0.11%
2022/04/26	1	30.10	1	30.20	30.00	0	2,764	0.00%
2022/04/25	1	30.10	0	0.00	30.05	1	2,847	0.04%
2022/04/08	0	0.00	1	32.50	32.30	-1	6,737	-0.01%
2022/04/07	12	32.20	0	0.00	32.05	12	6,780	0.18%
2022/03/23	0	0.00	1	34.05	33.80	-1	8,083	-0.01%
2022/03/17	0	0.00	1	32.95	32.85	-1	8,351	-0.01%
2022/03/16	1	32.45	0	0.00	32.25	1	8,411	0.01%
2022/03/15	3	33.58	0	0.00	33.00	3	8,542	0.04%
2022/03/10	0	0.00	2	35.15	34.80	-2	8,753	-0.02%
2022/03/09	0	0.00	2	34.03	34.20	-2	8,865	-0.02%
2022/03/08	3	33.30	0	0.00	33.00	3	9,245	0.03%
2022/03/07	9	35.09	0	0.00	34.30	9	10,568	0.09%
2022/03/04	5	36.89	3	37.48	37.00	2	10,791	0.02%
2022/03/02	0	0.00	1	37.35	37.70	-1	10,883	-0.01%
2022/03/01	0	0.00	5	37.37	38.00	-5	10,894	-0.05%
2022/02/24	3	36.23	0	0.00	35.95	3	10,870	0.03%
2022/02/23	2	37.08	2	37.75	37.35	0	10,860	0.00%
2022/02/22	2	36.45	2	36.95	37.00	0	10,876	0.00%
2022/02/21	0	0.00	1	37.20	37.25	-1	11,161	-0.01%
2022/02/18	2	36.40	0	0.00	36.80	2	11,537	0.02%
2022/02/17	0	0.00	4	37.14	36.95	-4	11,564	-0.03%
2022/02/16	0	0.00	4	36.46	36.60	-4	11,472	-0.03%
2022/02/14	2	34.73	3	35.48	35.85	-1	11,389	-0.01%
2022/02/11	1	35.35	3	35.40	35.35	-2	11,340	-0.02%
2022/02/10	8	35.85	2	35.85	35.85	6	11,312	0.05%
2022/02/09	1	36.50	0	0.00	36.65	1	11,277	0.01%
2022/02/08	0	0.00	3	36.13	36.25	-3	11,237	-0.03%
2022/02/07	0	0.00	3	35.25	35.40	-3	11,214	-0.03%
2022/01/24	3	34.42	0	0.00	35.05	3	11,147	0.03%
2022/01/21	4	35.53	20	35.30	35.15	-16	11,095	-0.14%
2022/01/20	2	36.35	0	0.00	36.50	2	11,015	0.02%
2022/01/19	8	36.79	0	0.00	36.80	8	10,972	0.07%
2022/01/18	20	37.43	10	37.75	37.45	10	10,922	0.09%
2022/01/17	10	38.00	4	37.58	38.00	6	10,841	0.06%
2022/01/14	6	36.95	0	0.00	36.70	6	10,743	0.06%
2022/01/13	3	38.40	5	38.60	38.25	-2	10,644	-0.02%
2022/01/12	0	0.00	1	37.35	37.10	-1	10,323	-0.01%
2022/01/11	17	36.89	0	0.00	36.30	17	10,211	0.17%
2022/01/10	2	37.05	2	38.30	37.80	0	10,056	0.00%
2022/01/07	26	38.54	0	0.00	38.05	26	9,946	0.26%
2022/01/06	24	39.84	4	40.25	39.70	20	9,662	0.21%
2022/01/05	11	40.87	58	43.10	41.05	-47	9,337	-0.50%
2022/01/04	11	38.87	34	39.99	40.90	-23	8,049	-0.29%
2022/01/03	0	0.00	8	38.35	38.30	-8	7,227	-0.11%
2021/12/30	2	36.80	0	0.00	36.70	2	6,869	0.03%
2021/12/29	6	37.06	0	0.00	37.15	6	6,820	0.09%
2021/12/28	3	37.67	0	0.00	37.40	3	6,730	0.04%
2021/12/27	1	38.50	16	38.93	38.40	-15	6,548	-0.23%
2021/12/24	0	0.00	3	37.07	37.30	-3	6,025	-0.05%
2021/12/23	0	0.00	2	36.95	36.65	-2	5,825	-0.03%
2021/12/22	1	36.15	0	0.00	36.15	1	5,748	0.02%
2021/12/21	0	0.00	1	36.75	36.45	-1	5,694	-0.02%
2021/12/17	1	35.45	1	36.00	35.90	0	5,516	0.00%
2021/12/16	0	0.00	6	36.07	36.35	-6	5,417	-0.11%
2021/12/15	1	34.25	2	35.05	34.55	-1	5,246	-0.02%
2021/12/14	4	35.08	0	0.00	34.20	4	5,221	0.08%
2021/12/13	0	0.00	2	36.05	35.90	-2	5,149	-0.04%
2021/12/10	4	35.41	0	0.00	35.50	4	5,091	0.08%
2021/12/09	3	36.17	7	36.48	36.05	-4	4,984	-0.08%
2021/12/08	2	35.33	1	35.90	35.30	1	4,801	0.02%
2021/12/07	2	34.90	1	35.55	35.40	1	4,739	0.02%
2021/12/06	9	35.16	0	0.00	35.10	9	4,643	0.19%
2021/12/03	3	36.02	5	36.96	36.00	-2	4,528	-0.04%
2021/12/02	14	36.74	3	37.13	36.25	11	4,391	0.25%
2021/12/01	4	37.65	29	38.11	38.25	-25	3,992	-0.63%
2021/11/30	2	36.00	46	36.02	36.60	-44	2,608	-1.69%
2021/11/29	4	31.69	6	32.60	33.30	-2	2,278	-0.09%
2021/11/26	0	0.00	4	33.03	32.90	-4	2,146	-0.19%
2021/11/25	1	32.10	0	0.00	32.15	1	2,010	0.05%
2021/11/24	0	0.00	6	32.45	32.80	-6	1,949	-0.31%
2021/11/23	12	31.85	0	0.00	31.35	12	1,903	0.63%
2021/11/22	7	32.69	0	0.00	32.45	7	1,855	0.38%
2021/11/19	4	33.14	0	0.00	33.20	4	1,799	0.22%
2021/11/18	0	0.00	22	34.77	34.10	-22	1,717	-1.28%
2021/11/17	2	32.58	26	33.48	33.00	-24	1,372	-1.75%
2021/11/16	0	0.00	2	31.15	31.15	-2	956	-0.21%
2021/11/15	1	29.80	1	30.25	29.80	0	908	0.00%
2021/11/02	2	29.13	0	0.00	29.05	2	954	0.21%
2021/10/28	0	0.00	1	30.15	29.95	-1	936	-0.11%
2021/10/27	0	0.00	2	29.90	29.80	-2	934	-0.21%
2021/10/21	0	0.00	3	29.27	28.55	-3	974	-0.31%
2021/10/19	0	0.00	2	28.70	28.80	-2	978	-0.20%
2021/10/15	0	0.00	1	28.10	28.05	-1	1,066	-0.09%
2021/10/13	1	27.55	0	0.00	27.50	1	1,235	0.08%
2021/10/05	1	27.55	0	0.00	28.10	1	1,566	0.06%
2021/10/01	2	28.10	0	0.00	28.10	2	1,620	0.12%
2021/09/30	1	29.40	0	0.00	29.15	1	1,658	0.06%
2021/09/29	6	29.12	0	0.00	28.90	6	1,686	0.36%
2021/09/28	9	29.69	0	0.00	29.70	9	1,703	0.53%
2021/09/27	2	30.20	0	0.00	30.20	2	1,715	0.12%
2021/09/22	2	30.23	0	0.00	30.30	2	1,790	0.11%
2021/09/17	1	29.85	2	30.80	30.80	-1	1,817	-0.06%
2021/09/16	7	30.00	0	0.00	30.00	7	1,865	0.38%
2021/09/09	4	30.40	0	0.00	30.50	4	2,262	0.18%
2021/09/08	15	31.20	0	0.00	30.60	15	2,263	0.66%
2021/09/07	8	31.88	0	0.00	31.75	8	2,266	0.35%
2021/09/06	0	0.00	2	32.75	32.35	-2	2,289	-0.09%
2021/09/03	2	31.70	5	32.23	32.45	-3	2,295	-0.13%
2021/09/02	4	31.78	0	0.00	31.60	4	2,279	0.18%
2021/09/01	0	0.00	1	32.70	32.45	-1	2,271	-0.04%
2021/08/31	0	0.00	1	32.45	32.45	-1	2,270	-0.04%
2021/08/30	0	0.00	6	32.03	32.30	-6	2,277	-0.26%
2021/08/27	0	0.00	8	30.94	31.30	-8	2,274	-0.35%
2021/08/26	12	30.50	0	0.00	30.65	12	2,267	0.53%
2021/08/23	0	0.00	2	31.10	30.95	-2	2,328	-0.09%
2021/08/19	1	29.85	0	0.00	29.85	1	2,381	0.04%
2021/08/18	6	29.32	4	30.38	30.45	2	2,382	0.08%
2021/08/17	1	29.80	0	0.00	29.65	1	2,404	0.04%
2021/08/16	7	30.80	0	0.00	30.35	7	2,420	0.29%
2021/08/13	0	0.00	1	32.50	32.15	-1	2,417	-0.04%
2021/08/12	0	0.00	5	31.77	32.25	-5	2,430	-0.21%
2021/08/11	6	30.60	1	31.45	30.65	5	2,426	0.21%
2021/08/10	5	31.11	0	0.00	31.00	5	2,457	0.20%
2021/08/09	9	31.72	0	0.00	31.65	9	2,515	0.36%
2021/08/06	15	32.17	0	0.00	32.10	15	2,590	0.58%
2021/07/30	4	32.39	2	33.10	32.20	2	2,889	0.07%
2021/07/29	0	0.00	1	32.75	32.80	-1	2,917	-0.03%
2021/07/28	9	31.93	4	32.33	32.20	5	2,963	0.17%
2021/07/27	3	33.32	2	33.58	33.00	1	3,009	0.03%
2021/07/22	2	33.38	2	34.05	33.25	0	3,228	0.00%
2021/07/21	8	33.22	0	0.00	32.85	8	3,229	0.25%
2021/07/20	15	33.61	10	34.52	34.00	5	3,227	0.15%
2021/07/19	25	34.54	4	34.35	34.25	21	3,249	0.65%
2021/07/16	0	0.00	28	35.09	35.75	-28	3,231	-0.87%
2021/07/15	7	33.85	7	34.70	33.85	0	3,141	0.00%
2021/07/14	6	32.98	6	33.88	33.90	0	3,229	0.00%
2021/07/13	13	33.84	10	34.65	33.40	3	3,315	0.09%
2021/07/12	3	33.57	6	34.01	33.95	-3	3,286	-0.09%
2021/07/09	7	33.09	3	33.92	33.80	4	3,356	0.12%
2021/07/08	0	0.00	2	34.00	33.50	-2	3,378	-0.06%
2021/07/07	2	33.60	10	33.71	33.55	-8	3,421	-0.23%
2021/07/06	6	32.93	5	33.61	32.70	1	3,424	0.03%
2021/07/02	6	32.17	5	33.05	32.80	1	3,423	0.03%
2021/07/01	4	32.40	1	33.05	32.30	3	3,442	0.09%
2021/06/30	5	32.53	0	0.00	32.60	5	3,467	0.14%
2021/06/29	13	32.80	0	0.00	32.70	13	3,465	0.38%
2021/06/28	1	32.85	0	0.00	33.25	1	3,450	0.03%
2021/06/25	5	33.08	0	0.00	33.05	5	3,431	0.15%
2021/06/24	6	33.24	6	34.05	33.55	0	3,394	0.00%
2021/06/23	3	32.35	23	32.89	34.20	-20	3,192	-0.63%
2021/06/22	0	0.00	2	31.20	31.10	-2	3,046	-0.07%
2021/06/15	0	0.00	7	30.30	30.20	-7	3,126	-0.22%
2021/06/11	5	29.51	5	30.22	29.35	0	3,131	0.00%
2021/06/09	2	29.18	0	0.00	29.10	2	3,142	0.06%
2021/06/08	0	0.00	1	29.65	29.50	-1	3,152	-0.03%
2021/06/07	9	28.93	4	29.30	29.35	5	3,182	0.16%
2021/06/04	4	29.35	0	0.00	29.65	4	3,206	0.12%
2021/06/03	2	30.18	5	30.05	29.70	-3	3,225	-0.09%
2021/06/02	8	29.45	0	0.00	29.50	8	3,234	0.25%
2021/06/01	3	28.80	6	29.87	30.15	-3	3,224	-0.09%
2021/05/31	3	29.15	2	29.80	28.90	1	3,252	0.03%
2021/05/28	1	28.75	3	29.18	29.05	-2	3,252	-0.06%
2021/05/27	2	28.30	3	28.88	28.30	-1	3,277	-0.03%
2021/05/26	0	0.00	2	28.50	28.40	-2	3,277	-0.06%
2021/05/25	1	27.55	1	28.15	27.80	0	3,291	0.00%
2021/05/24	0	0.00	8	27.76	28.10	-8	3,308	-0.24%
2021/05/21	0	0.00	2	26.75	26.55	-2	3,338	-0.06%
2021/05/20	3	26.08	1	27.15	26.05	2	3,412	0.06%
2021/05/19	0	0.00	1	26.65	26.60	-1	3,465	-0.03%
2021/05/18	0	0.00	1	26.25	26.25	-1	3,505	-0.03%
2021/05/17	2	23.95	0	0.00	24.00	2	3,501	0.06%
2021/05/14	0	0.00	4	26.38	26.50	-4	3,456	-0.12%
2021/05/13	20	25.25	6	25.85	25.25	14	3,380	0.41%
2021/05/12	9	27.81	1	27.25	26.95	8	3,294	0.24%
2021/05/11	9	30.14	0	0.00	29.60	9	3,214	0.28%
2021/05/10	1	31.30	0	0.00	31.25	1	3,191	0.03%
2021/05/06	0	0.00	1	31.95	31.15	-1	3,243	-0.03%
2021/05/05	6	31.50	0	0.00	31.40	6	3,243	0.18%
2021/05/04	6	32.49	6	32.57	32.25	0	3,256	0.00%
2021/05/03	20	34.45	0	0.00	33.60	20	3,316	0.60%
2021/04/29	4	35.24	6	36.22	36.45	-2	3,274	-0.06%
2021/04/27	5	35.54	0	0.00	35.30	5	3,467	0.14%
2021/04/26	3	36.23	3	36.82	36.00	0	4,181	0.00%
2021/04/23	0	0.00	2	36.35	36.00	-2	4,615	-0.04%
2021/04/22	13	35.73	5	37.17	35.25	8	4,700	0.17%
2021/04/21	3	36.22	0	0.00	36.25	3	4,661	0.06%
2021/04/20	1	35.45	7	36.61	36.90	-6	4,684	-0.13%
2021/04/19	3	35.45	11	35.71	36.00	-8	4,683	-0.17%
2021/04/16	7	34.70	2	35.33	34.65	5	4,675	0.11%
2021/04/08	1	33.25	1	33.25	33.40	0	5,740	0.00%
2021/04/07	6	33.42	2	33.95	33.45	4	5,873	0.07%
2021/04/06	0	0.00	5	33.31	33.60	-5	6,092	-0.08%
2021/03/25	2	32.25	0	0.00	32.50	2	6,184	0.03%
2021/03/24	2	32.45	0	0.00	32.55	2	6,226	0.03%
2021/03/23	10	32.86	0	0.00	32.45	10	6,223	0.16%
2021/03/22	7	33.24	0	0.00	33.20	7	6,180	0.11%
2021/03/19	2	33.70	0	0.00	33.95	2	6,175	0.03%
2021/03/17	0	0.00	1	34.45	33.95	-1	6,244	-0.02%
2021/03/16	0	0.00	20	33.65	33.85	-20	6,245	-0.32%
2021/03/11	1	33.55	1	34.15	33.55	0	6,354	0.00%
2021/03/10	0	0.00	8	33.58	33.60	-8	6,380	-0.13%
2021/03/09	8	32.59	0	0.00	32.75	8	6,416	0.12%
2021/03/08	13	33.10	0	0.00	33.15	13	6,423	0.20%
2021/03/05	0	0.00	3	33.50	33.40	-3	6,446	-0.05%
2021/03/04	30	33.78	1	33.95	33.60	29	6,515	0.45%
2021/03/02	4	34.16	4	34.86	34.05	0	6,742	0.00%
2021/02/26	1	33.70	0	0.00	33.95	1	6,710	0.01%
2021/02/24	22	34.37	0	0.00	34.25	22	6,732	0.33%
2021/02/23	2	34.55	1	35.15	34.90	1	6,718	0.01%
2021/02/22	0	0.00	7	34.94	35.30	-7	6,683	-0.10%
2021/02/19	0	0.00	2	33.88	34.05	-2	6,639	-0.03%
2021/02/18	0	0.00	1	33.35	33.20	-1	6,586	-0.02%
2021/02/17	1	32.50	2	33.00	32.65	-1	6,552	-0.02%
2021/02/05	9	32.24	0	0.00	32.45	9	6,541	0.14%
2021/02/04	1	32.25	0	0.00	32.40	1	6,563	0.02%
2021/02/03	1	32.55	0	0.00	32.60	1	6,609	0.02%
2021/02/02	0	0.00	1	33.25	32.70	-1	6,673	-0.01%
2021/02/01	5	32.21	2	32.63	32.55	3	6,707	0.04%
2021/01/29	4	33.06	0	0.00	32.85	4	6,708	0.06%
2021/01/28	1	33.55	1	33.95	33.80	0	6,700	0.00%
2021/01/27	1	34.15	0	0.00	34.35	1	6,710	0.01%
2021/01/26	1	34.05	0	0.00	33.90	1	6,712	0.01%
2021/01/25	9	34.03	3	34.55	34.80	6	6,707	0.09%
2021/01/22	4	35.06	2	35.90	35.50	2	6,675	0.03%
2021/01/21	8	35.59	1	36.75	35.05	7	6,716	0.10%
2021/01/20	11	36.57	2	37.38	36.20	9	6,682	0.13%
2021/01/19	9	38.03	27	39.43	37.75	-18	6,638	-0.27%
2021/01/18	11	37.35	16	38.15	36.85	-5	6,136	-0.08%
2021/01/15	1	36.15	4	37.34	36.75	-3	5,924	-0.05%
2021/01/14	0	0.00	5	36.40	36.60	-5	5,969	-0.08%
2021/01/13	1	36.25	5	36.19	35.75	-4	6,219	-0.06%
2021/01/12	10	35.55	1	36.20	35.25	9	6,193	0.15%
2021/01/11	1	36.35	3	36.97	37.00	-2	6,106	-0.03%
2021/01/08	2	36.03	0	0.00	36.45	2	6,031	0.03%
2021/01/07	6	35.88	7	36.68	37.05	-1	5,911	-0.02%
2021/01/06	21	35.81	13	35.65	35.10	8	5,766	0.14%
2021/01/05	1	37.40	19	36.27	36.55	-18	5,587	-0.32%
2021/01/04	0	0.00	26	33.80	34.85	-26	5,114	-0.51%
2020/12/31	8	31.80	0	0.00	31.70	8	4,933	0.16%
2020/12/30	7	32.33	12	33.28	32.25	-5	4,946	-0.10%
2020/12/29	0	0.00	12	31.63	32.15	-12	4,847	-0.25%
2020/12/28	0	0.00	1	30.45	30.30	-1	4,754	-0.02%
2020/12/25	0	0.00	1	30.35	30.05	-1	4,909	-0.02%
2020/12/24	1	29.90	3	29.88	29.85	-2	4,891	-0.04%
2020/12/23	20	29.00	0	0.00	29.00	20	4,883	0.41%
2020/12/21	11	29.13	0	0.00	29.05	11	4,883	0.23%
2020/12/18	3	29.87	0	0.00	29.75	3	4,813	0.06%
2020/12/17	2	30.23	0	0.00	30.30	2	4,791	0.04%
2020/12/15	1	30.10	0	0.00	30.20	1	4,884	0.02%
2020/12/14	0	0.00	4	30.88	30.70	-4	4,858	-0.08%
2020/12/11	4	30.00	0	0.00	30.00	4	4,822	0.08%
2020/12/10	1	30.65	0	0.00	30.75	1	4,782	0.02%
2020/12/07	4	30.80	0	0.00	31.05	4	4,696	0.09%
2020/12/04	0	0.00	7	31.35	31.15	-7	4,639	-0.15%
2020/12/03	0	0.00	2	31.50	31.05	-2	4,602	-0.04%
2020/12/02	2	30.93	0	0.00	30.90	2	4,563	0.04%
2020/11/30	4	30.98	0	0.00	31.00	4	4,542	0.09%
2020/11/27	1	31.25	2	31.83	31.35	-1	4,467	-0.02%
2020/11/12	2	29.03	0	0.00	29.00	2	4,037	0.05%
2020/11/10	1	29.10	2	30.43	30.10	-1	3,955	-0.03%
2020/11/09	0	0.00	4	30.00	30.35	-4	3,870	-0.10%
2020/11/06	3	29.47	0	0.00	29.65	3	3,825	0.08%
2020/11/05	1	29.65	0	0.00	29.45	1	3,806	0.03%
2020/11/03	2	30.20	0	0.00	30.20	2	3,734	0.05%
2020/11/02	4	29.98	0	0.00	30.15	4	3,710	0.11%
2020/10/30	3	30.90	0	0.00	30.30	3	3,667	0.08%
2020/10/29	2	31.38	1	32.15	31.35	1	3,583	0.03%
2020/10/28	8	32.34	0	0.00	31.75	8	3,478	0.23%
2020/10/27	0	0.00	13	32.78	32.80	-13	3,369	-0.39%
2020/10/26	4	32.24	6	32.75	32.60	-2	3,212	-0.06%
2020/10/23	9	30.96	8	31.64	32.25	1	2,970	0.03%
2020/10/22	0	0.00	2	30.90	31.10	-2	2,727	-0.07%
2020/10/21	0	0.00	13	30.19	29.35	-13	2,551	-0.51%
2020/10/20	0	0.00	2	28.90	28.70	-2	2,302	-0.09%
2020/10/19	0	0.00	1	28.70	28.40	-1	2,282	-0.04%
2020/10/14	12	28.39	3	29.00	28.35	9	2,469	0.36%
2020/10/13	3	27.72	6	28.71	29.00	-3	2,536	-0.12%
2020/10/12	1	28.10	0	0.00	28.10	1	2,429	0.04%
2020/10/08	2	28.25	0	0.00	28.60	2	2,395	0.08%
2020/10/06	1	28.15	0	0.00	28.55	1	2,289	0.04%
2020/10/05	8	28.14	9	28.86	28.40	-1	2,246	-0.04%
2020/09/30	3	28.80	9	28.41	29.05	-6	2,102	-0.29%
2020/09/28	0	0.00	1	27.15	27.05	-1	1,943	-0.05%
2020/09/25	0	0.00	3	26.40	26.40	-3	1,944	-0.15%
2020/09/24	4	26.41	0	0.00	26.20	4	1,929	0.21%
2020/09/22	3	28.00	0	0.00	27.55	3	1,895	0.16%
2020/09/21	0	0.00	5	28.03	27.95	-5	1,889	-0.26%
2020/09/18	0	0.00	3	27.32	27.40	-3	1,837	-0.16%
2020/09/17	0	0.00	1	26.80	26.80	-1	1,791	-0.06%
2020/09/08	0	0.00	1	26.50	26.10	-1	1,797	-0.06%
2020/08/25	0	0.00	2	26.00	25.85	-2	2,031	-0.10%
2020/08/20	5	25.14	0	0.00	24.90	5	2,002	0.25%
2020/08/19	9	25.72	0	0.00	25.60	9	1,973	0.46%
2020/08/05	1	26.35	0	0.00	26.75	1	2,214	0.05%
2020/08/03	0	0.00	10	25.76	25.80	-10	2,212	-0.45%
2020/07/30	10	25.65	0	0.00	25.55	10	2,210	0.45%
2020/07/23	2	27.88	1	28.10	27.95	1	2,116	0.05%
2020/07/21	1	28.40	0	0.00	28.40	1	2,076	0.05%
2020/07/20	0	0.00	2	28.53	28.80	-2	1,992	-0.10%
2020/07/17	0	0.00	3	27.45	27.40	-3	1,849	-0.16%
2020/06/12	1	25.55	8	25.50	25.90	-7	1,957	-0.36%
2020/06/11	2	26.65	0	0.00	26.45	2	1,960	0.10%
2020/06/09	2	27.70	5	27.78	27.95	-3	1,923	-0.16%
2020/06/08	2	26.30	0	0.00	26.25	2	1,819	0.11%
2020/06/05	0	0.00	1	26.45	26.35	-1	1,804	-0.06%
2020/06/04	2	25.25	0	0.00	25.65	2	1,776	0.11%
2020/06/03	0	0.00	3	25.77	26.00	-3	1,776	-0.17%
2020/05/25	2	24.35	0	0.00	24.40	2	1,760	0.11%
2020/05/21	0	0.00	2	24.83	25.00	-2	1,743	-0.11%
2020/05/19	0	0.00	5	23.39	23.90	-5	1,614	-0.31%
2020/05/18	4	22.01	0	0.00	21.75	4	1,557	0.26%
2020/05/14	1	23.35	0	0.00	23.05	1	1,493	0.07%
2020/05/13	1	23.90	0	0.00	24.00	1	1,461	0.07%
2020/05/12	0	0.00	20	24.35	24.45	-20	1,455	-1.37%
2020/05/11	2	24.83	6	24.94	24.75	-4	1,453	-0.28%
2020/05/04	1	24.80	0	0.00	24.85	1	1,463	0.07%
2020/04/30	0	0.00	2	25.73	25.80	-2	1,457	-0.14%
2020/04/29	0	0.00	1	25.45	25.25	-1	1,484	-0.07%
2020/04/28	20	25.00	0	0.00	25.20	20	1,493	1.34%
2020/04/23	0	0.00	1	24.30	24.10	-1	1,528	-0.07%
2020/04/22	0	0.00	1	23.95	23.90	-1	1,534	-0.07%
2020/04/20	0	0.00	1	24.15	24.25	-1	1,594	-0.06%
2020/04/17	3	23.82	2	24.78	23.90	1	1,640	0.06%
2020/04/16	6	23.94	1	24.35	24.10	5	1,611	0.31%
2020/04/15	0	0.00	24	23.87	24.45	-24	1,591	-1.51%
2020/04/13	1	22.25	0	0.00	22.15	1	1,530	0.07%
2020/04/09	0	0.00	1	23.35	23.10	-1	1,521	-0.07%
2020/04/08	0	0.00	32	22.89	23.15	-32	1,499	-2.13%
2020/04/07	3	21.55	2	21.88	22.10	1	1,473	0.07%
2020/03/30	1	20.20	1	20.75	20.50	0	1,425	0.00%
2020/03/27	0	0.00	30	20.77	20.80	-30	1,448	-2.07%
2020/03/25	0	0.00	4	20.84	20.85	-4	1,467	-0.27%
2020/03/24	1	19.60	0	0.00	19.60	1	1,424	0.07%
2020/03/23	2	18.70	0	0.00	19.00	2	1,412	0.14%
2020/03/20	0	0.00	3	20.48	20.60	-3	1,412	-0.21%
2020/03/19	20	19.95	60	19.50	19.45	-40	1,384	-2.89%
2020/03/18	1	21.65	0	0.00	21.60	1	1,356	0.07%
2020/03/17	4	21.53	3	22.50	21.95	1	1,356	0.07%
2020/03/16	3	23.80	0	0.00	23.25	3	1,331	0.23%
2020/03/13	22	23.99	3	24.95	24.75	19	1,314	1.45%
2020/03/12	25	26.53	8	26.46	26.40	17	1,268	1.34%
2020/03/11	0	0.00	1	28.55	28.10	-1	1,244	-0.08%
2020/03/10	5	27.60	2	28.25	28.25	3	1,239	0.24%
2020/03/05	0	0.00	21	29.56	29.45	-21	1,210	-1.74%
2020/03/03	0	0.00	15	29.53	29.20	-15	1,215	-1.23%
2020/03/02	6	28.88	20	29.01	28.95	-14	1,214	-1.15%
2020/02/27	2	29.70	1	30.00	29.95	1	1,179	0.08%
2020/02/26	1	30.30	0	0.00	30.45	1	1,164	0.09%
2020/02/24	1	30.65	0	0.00	30.70	1	1,169	0.09%
2020/02/20	1	31.40	1	31.80	31.55	0	1,218	0.00%
2020/02/19	0	0.00	1	31.35	31.35	-1	1,237	-0.08%
2020/02/10	1	29.50	1	29.95	29.70	0	1,435	0.00%
2020/02/07	0	0.00	2	30.55	30.10	-2	1,427	-0.14%
2020/02/06	0	0.00	2	30.60	30.60	-2	1,441	-0.14%
2020/02/05	1	29.90	2	30.40	29.95	-1	1,448	-0.07%
2020/02/04	0	0.00	2	29.80	29.75	-2	1,442	-0.14%
2020/02/03	11	28.79	2	28.95	28.95	9	1,442	0.62%
2020/01/31	0	0.00	2	30.10	30.50	-2	1,401	-0.14%
2020/01/30	14	30.42	0	0.00	30.25	14	1,383	1.01%
2020/01/20	2	32.85	0	0.00	32.95	2	1,332	0.15%
2020/01/16	1	33.15	0	0.00	33.40	1	1,319	0.08%
2020/01/15	1	33.35	7	34.24	33.55	-6	1,318	-0.46%
2020/01/14	0	0.00	5	33.80	34.00	-5	1,298	-0.38%
2020/01/13	0	0.00	5	33.06	33.25	-5	1,245	-0.40%
2019/12/06	1	30.95	0	0.00	31.05	1	1,203	0.08%
2019/11/27	1	31.20	0	0.00	31.20	1	1,198	0.08%
2019/11/26	0	0.00	1	31.75	31.40	-1	1,187	-0.08%
2019/11/25	2	31.25	0	0.00	31.35	2	1,186	0.17%
2019/11/21	3	31.72	0	0.00	31.60	3	1,179	0.25%
2019/11/20	2	32.20	1	33.00	32.15	1	1,172	0.09%
2019/11/18	0	0.00	1	32.70	32.55	-1	1,127	-0.09%
2019/11/15	2	32.03	2	32.93	32.05	0	1,105	0.00%
2019/11/14	1	32.10	4	32.31	32.15	-3	1,019	-0.29%
2019/11/07	1	30.55	0	0.00	30.40	1	888	0.11%
2019/11/05	0	0.00	1	31.25	31.25	-1	878	-0.11%
2019/10/31	1	30.60	0	0.00	30.85	1	838	0.12%
2019/10/29	1	31.25	0	0.00	31.40	1	826	0.12%
2019/10/24	3	32.00	1	32.15	32.05	2	845	0.24%
2019/10/22	0	0.00	2	31.60	31.70	-2	834	-0.24%
2019/10/07	1	30.70	0	0.00	30.40	1	684	0.15%
2019/10/01	2	31.18	0	0.00	31.00	2	675	0.30%
2019/09/27	3	32.08	0	0.00	31.65	3	659	0.45%
2019/09/26	3	32.85	0	0.00	32.70	3	649	0.46%
2019/09/25	3	33.08	0	0.00	33.30	3	645	0.46%
2019/09/24	0	0.00	19	33.77	33.70	-19	642	-2.96%
2019/09/23	0	0.00	7	33.30	33.70	-7	614	-1.14%
2019/09/16	1	31.80	1	32.40	32.00	0	598	0.00%
2019/09/11	3	31.78	1	32.00	32.15	2	602	0.33%
2019/08/30	0	0.00	2	32.03	31.95	-2	598	-0.33%
2019/08/29	0	0.00	1	31.35	31.30	-1	591	-0.17%
2019/08/28	8	30.84	0	0.00	30.95	8	591	1.35%
2019/08/26	11	31.06	0	0.00	31.00	11	596	1.84%
2019/08/22	0	0.00	1	32.25	32.10	-1	599	-0.17%
2019/08/15	20	29.96	0	0.00	29.90	20	598	3.34%
2019/08/14	2	30.70	0	0.00	30.70	2	583	0.34%
2019/08/13	2	30.65	0	0.00	30.65	2	587	0.34%
2019/08/12	2	31.05	0	0.00	31.05	2	609	0.33%
2019/08/06	4	30.83	0	0.00	31.20	4	676	0.59%
2019/08/05	10	31.41	0	0.00	31.30	10	678	1.47%
2019/08/02	5	32.20	0	0.00	32.00	5	686	0.73%
2019/07/30	0	0.00	2	33.05	33.45	-2	682	-0.29%
2019/07/29	2	33.75	0	0.00	33.75	2	684	0.29%
2019/07/26	2	33.63	0	0.00	33.60	2	686	0.29%
2019/07/25	4	34.14	0	0.00	34.05	4	701	0.57%
2019/07/24	1	34.55	0	0.00	34.50	1	696	0.14%
2019/07/23	0	0.00	2	35.35	34.90	-2	697	-0.29%
2019/07/19	0	0.00	3	34.63	34.45	-3	707	-0.42%
2019/07/12	0	0.00	2	34.20	34.20	-2	728	-0.27%
2019/07/09	14	33.70	0	0.00	33.60	14	744	1.88%
2019/07/08	2	34.35	0	0.00	34.10	2	745	0.27%
2019/07/03	0	0.00	10	34.90	35.20	-10	765	-1.31%
2019/07/01	2	35.60	2	35.38	34.90	0	791	0.00%
2019/06/26	1	34.50	0	0.00	34.65	1	809	0.12%
2019/06/25	2	34.93	0	0.00	34.65	2	820	0.24%
2019/06/24	1	35.20	3	35.35	35.40	-2	823	-0.24%
2019/06/20	0	0.00	61	35.84	35.80	-61	840	-7.26%
2019/06/19	0	0.00	9	35.53	35.95	-9	912	-0.99%
2019/06/13	1	33.55	0	0.00	33.90	1	914	0.11%
2019/06/12	1	33.45	7	33.86	34.40	-6	920	-0.65%
2019/06/11	0	0.00	2	32.95	32.95	-2	898	-0.22%
2019/06/04	21	31.93	9	32.00	31.80	12	902	1.33%
2019/06/03	1	31.35	1	32.10	32.10	0	910	0.00%
2019/05/31	30	31.30	15	31.48	32.20	15	916	1.64%
2019/05/30	0	0.00	2	31.45	31.60	-2	924	-0.22%
2019/05/29	19	31.04	0	0.00	30.55	19	930	2.04%
2019/05/27	50	31.62	22	31.64	32.05	28	947	2.96%
2019/05/23	8	31.56	0	0.00	31.40	8	1,010	0.79%
2019/05/20	36	32.70	0	0.00	32.15	36	1,058	3.40%
2019/05/17	23	32.80	0	0.00	32.45	23	1,070	2.15%
2019/05/16	13	33.82	0	0.00	33.65	13	1,071	1.21%
2019/05/15	9	34.98	0	0.00	34.45	9	1,118	0.80%
2019/05/14	4	35.85	1	36.20	35.80	3	1,265	0.24%
2019/05/13	1	36.85	0	0.00	37.10	1	1,421	0.07%
2019/05/10	3	37.50	0	0.00	37.40	3	1,417	0.21%
2019/05/09	2	38.30	0	0.00	38.10	2	1,421	0.14%
2019/05/08	1	38.80	0	0.00	38.90	1	1,421	0.07%
2019/05/03	1	39.70	0	0.00	39.70	1	1,437	0.07%
2019/05/02	0	0.00	4	39.31	39.80	-4	1,430	-0.28%
2019/04/30	1	38.00	0	0.00	38.40	1	1,420	0.07%
2019/04/25	3	38.72	1	38.90	38.65	2	1,435	0.14%
2019/04/24	1	39.05	0	0.00	39.10	1	1,426	0.07%
2019/04/23	1	39.25	0	0.00	39.40	1	1,422	0.07%
2019/04/22	0	0.00	2	39.75	39.85	-2	1,419	-0.14%
2019/04/19	0	0.00	15	39.45	39.35	-15	1,415	-1.06%
2019/04/18	1	39.10	0	0.00	39.25	1	1,415	0.07%
2019/04/10	0	0.00	33	39.32	39.35	-33	1,390	-2.37%
2019/04/09	0	0.00	1	39.85	39.65	-1	1,381	-0.07%
2019/04/08	0	0.00	2	39.55	39.45	-2	1,373	-0.15%
2019/04/01	0	0.00	1	38.20	37.95	-1	1,335	-0.07%
2019/03/28	14	37.59	0	0.00	37.55	14	1,319	1.06%
2019/03/25	4	38.29	0	0.00	38.60	4	1,301	0.31%
2019/03/22	14	39.82	20	40.80	39.45	-6	1,288	-0.47%
2019/03/21	1	41.35	3	41.67	41.45	-2	1,213	-0.16%
2019/03/15	2	40.38	0	0.00	40.25	2	1,189	0.17%
2019/03/13	0	0.00	24	40.84	40.70	-24	1,183	-2.03%
2019/03/11	0	0.00	15	41.00	40.95	-15	1,195	-1.25%
2019/03/08	1	41.10	0	0.00	41.35	1	1,204	0.08%
2019/03/06	2	41.03	6	41.43	41.20	-4	1,225	-0.33%
2019/03/05	5	40.95	1	41.70	41.65	4	1,231	0.32%
2019/03/04	1	40.70	0	0.00	40.95	1	1,230	0.08%
2019/02/27	1	40.80	20	40.88	41.20	-19	1,229	-1.55%
2019/02/26	0	0.00	3	41.28	41.30	-3	1,228	-0.24%
2019/02/25	4	41.08	2	42.13	41.15	2	1,211	0.17%
2019/02/22	1	41.85	0	0.00	42.85	1	1,172	0.09%
2019/02/21	0	0.00	1	43.15	42.45	-1	1,162	-0.09%
2019/02/20	0	0.00	45	42.50	42.75	-45	1,169	-3.85%
2019/02/19	2	41.93	0	0.00	42.55	2	1,183	0.17%
2019/02/18	0	0.00	20	42.43	42.20	-20	1,170	-1.71%
2019/02/14	0	0.00	2	43.05	43.60	-2	1,136	-0.18%
2019/02/13	0	0.00	7	42.51	43.20	-7	1,068	-0.65%
2019/02/12	0	0.00	55	40.63	41.00	-55	886	-6.20%
2019/01/30	1	37.00	0	0.00	37.30	1	716	0.14%
2019/01/29	3	37.53	1	38.25	37.35	2	700	0.29%
2019/01/24	0	0.00	1	38.80	38.60	-1	684	-0.15%
2019/01/23	1	38.00	0	0.00	38.50	1	674	0.15%
2019/01/21	0	0.00	3	38.30	38.40	-3	667	-0.45%
2019/01/11	0	0.00	3	37.58	37.40	-3	700	-0.43%
2019/01/10	0	0.00	1	37.75	37.70	-1	699	-0.14%
2019/01/09	0	0.00	2	37.40	37.40	-2	701	-0.29%
2019/01/07	0	0.00	3	37.12	37.10	-3	708	-0.42%
2018/12/25	3	35.97	0	0.00	35.95	3	845	0.35%
2018/12/24	8	36.11	0	0.00	36.25	8	845	0.95%
2018/12/20	3	36.08	0	0.00	35.85	3	866	0.35%
2018/12/19	0	0.00	1	36.85	36.30	-1	859	-0.12%
2018/12/18	1	36.05	0	0.00	36.40	1	875	0.11%
2018/12/14	0	0.00	1	37.55	36.95	-1	898	-0.11%
2018/12/13	4	37.11	1	37.25	37.35	3	927	0.32%
2018/12/12	0	0.00	3	37.62	37.80	-3	988	-0.30%
2018/12/10	2	36.38	0	0.00	36.60	2	1,046	0.19%
2018/12/07	0	0.00	1	37.35	37.20	-1	1,051	-0.10%
2018/12/06	2	36.98	0	0.00	36.60	2	1,061	0.19%
2018/12/05	2	37.83	0	0.00	37.75	2	1,064	0.19%
2018/12/03	0	0.00	38	38.80	38.60	-38	1,077	-3.53%
2018/11/29	0	0.00	2	39.18	39.15	-2	1,088	-0.18%
2018/11/27	0	0.00	15	38.55	38.60	-15	1,121	-1.34%
2018/11/26	0	0.00	1	38.35	38.45	-1	1,112	-0.09%
2018/11/23	1	37.40	0	0.00	37.40	1	1,110	0.09%
2018/11/21	0	0.00	6	38.01	38.25	-6	1,110	-0.54%
2018/11/19	0	0.00	28	38.71	37.65	-28	1,128	-2.48%
2018/11/16	3	37.50	27	37.79	37.90	-24	1,147	-2.09%
2018/11/15	0	0.00	1	36.40	36.50	-1	1,121	-0.09%
2018/11/09	0	0.00	1	36.55	36.05	-1	1,155	-0.09%
2018/11/08	0	0.00	6	36.33	36.30	-6	1,185	-0.51%
2018/11/07	0	0.00	3	36.00	36.00	-3	1,196	-0.25%
2018/11/05	0	0.00	20	35.46	35.70	-20	1,237	-1.62%
2018/11/02	0	0.00	2	35.90	35.45	-2	1,244	-0.16%
2018/11/01	0	0.00	9	34.55	35.05	-9	1,246	-0.72%
2018/10/31	0	0.00	1	34.45	34.50	-1	1,255	-0.08%
2018/10/30	3	33.63	0	0.00	33.80	3	1,273	0.24%
2018/10/25	0	0.00	12	35.48	35.35	-12	1,308	-0.92%
2018/10/24	0	0.00	2	35.90	35.85	-2	1,334	-0.15%
2018/10/23	0	0.00	2	35.60	35.60	-2	1,393	-0.14%
2018/10/22	0	0.00	25	35.21	35.25	-25	1,415	-1.77%
2018/10/19	1	33.30	4	34.06	35.70	-3	1,448	-0.21%
2018/10/18	0	0.00	1	34.10	34.10	-1	1,446	-0.07%
2018/10/16	0	0.00	4	34.55	34.20	-4	1,480	-0.27%
2018/10/12	2	32.00	4	33.04	33.15	-2	1,505	-0.13%
2018/10/11	226	32.73	0	0.00	32.70	226	1,504	15.02%	大買/鉅額交易
2018/10/09	1	35.85	0	0.00	36.25	1	1,479	0.07%
2018/10/05	3	36.27	1	36.70	36.70	2	1,528	0.13%
2018/10/04	4	36.88	0	0.00	37.00	4	1,509	0.27%
2018/10/03	2	37.35	0	0.00	37.30	2	1,508	0.13%
2018/09/28	2	37.88	0	0.00	37.65	2	1,631	0.12%
2018/09/25	5	38.93	2	39.40	38.40	3	1,645	0.18%
2018/09/21	0	0.00	4	38.41	38.65	-4	1,634	-0.24%
2018/09/20	4	38.86	0	0.00	38.75	4	1,624	0.25%
2018/09/19	1	39.60	0	0.00	39.35	1	1,615	0.06%
2018/09/18	4	39.46	5	39.91	39.85	-1	1,589	-0.06%
2018/09/17	1	39.05	1	39.20	39.10	0	1,524	0.00%
2018/09/14	0	0.00	1	38.75	38.10	-1	1,488	-0.07%
2018/09/11	0	0.00	2	38.20	38.30	-2	1,581	-0.13%
2018/09/10	1	37.35	2	37.35	37.45	-1	1,578	-0.06%
2018/09/07	2	37.48	2	38.15	37.85	0	1,585	0.00%
2018/09/06	4	38.06	0	0.00	37.80	4	1,603	0.25%
2018/09/05	1	38.65	0	0.00	38.70	1	1,618	0.06%
2018/09/04	0	0.00	2	39.20	38.65	-2	1,634	-0.12%
2018/09/03	0	0.00	9	38.57	38.70	-9	1,656	-0.54%
2018/08/29	2	37.75	0	0.00	37.65	2	1,803	0.11%
2018/08/24	7	36.54	0	0.00	37.65	7	1,872	0.37%
2018/08/23	0	0.00	1	37.00	37.35	-1	1,884	-0.05%
2018/08/21	20	35.85	0	0.00	35.85	20	1,883	1.06%
2018/08/20	1	36.05	0	0.00	36.05	1	1,970	0.05%
2018/08/16	1	36.15	1	36.75	36.40	0	1,967	0.00%
2018/08/15	0	0.00	2	36.98	36.90	-2	1,957	-0.10%
2018/08/14	25	36.10	1	36.50	36.35	24	1,941	1.24%
2018/08/13	44	36.11	0	0.00	35.90	44	1,944	2.26%
2018/08/10	85	37.53	0	0.00	37.30	85	1,924	4.42%
2018/08/09	111	37.74	0	0.00	37.65	111	1,926	5.76%	大買/鉅額交易
2018/08/06	2	37.40	0	0.00	37.95	2	1,997	0.10%
2018/08/03	1	37.15	0	0.00	37.20	1	2,054	0.05%
2018/08/02	1	37.55	0	0.00	37.10	1	2,105	0.05%
2018/08/01	2	37.93	0	0.00	37.85	2	2,166	0.09%
2018/07/31	0	0.00	2	38.00	38.05	-2	2,226	-0.09%
2018/07/30	0	0.00	2	39.50	39.90	-2	2,255	-0.09%
2018/07/26	0	0.00	2	39.63	39.75	-2	2,344	-0.09%
2018/07/19	0	0.00	1	38.70	38.25	-1	2,616	-0.04%
2018/07/17	3	38.17	4	38.91	38.00	-1	2,593	-0.04%
2018/07/16	0	0.00	6	37.58	38.35	-6	2,576	-0.23%
2018/07/13	2	36.00	0	0.00	35.95	2	2,536	0.08%
2018/07/09	1	35.10	4	36.26	36.75	-3	2,543	-0.12%
2018/07/06	31	36.07	0	0.00	35.50	31	2,501	1.24%
2018/07/05	5	37.41	0	0.00	37.35	5	2,458	0.20%
2018/07/04	2	38.33	3	38.35	38.35	-1	2,451	-0.04%
2018/06/29	3	38.57	0	0.00	38.60	3	2,453	0.12%
2018/06/28	20	38.24	0	0.00	38.20	20	2,448	0.82%
2018/06/25	0	0.00	8	39.00	38.80	-8	2,459	-0.33%
2018/06/22	6	38.33	1	39.10	39.10	5	2,450	0.20%
2018/06/21	3	39.30	0	0.00	39.25	3	2,383	0.13%
2018/06/20	0	0.00	2	40.00	39.75	-2	2,351	-0.09%
2018/06/19	2	40.10	0	0.00	40.00	2	2,336	0.09%
2018/06/14	1	39.80	0	0.00	39.90	1	2,308	0.04%
2018/06/12	1	40.15	0	0.00	40.15	1	2,259	0.04%
2018/06/11	5	40.40	0	0.00	40.45	5	2,225	0.22%
2018/06/08	5	41.59	0	0.00	41.30	5	2,175	0.23%
2018/06/07	1	41.95	1	43.45	42.15	0	2,129	0.00%
2018/06/06	4	41.93	7	42.46	43.00	-3	2,070	-0.14%
2018/06/05	4	40.69	3	41.25	41.00	1	2,006	0.05%
2018/05/31	1	39.55	0	0.00	39.70	1	1,960	0.05%
2018/05/30	1	39.80	0	0.00	39.90	1	1,931	0.05%
2018/05/29	2	40.30	0	0.00	40.65	2	1,922	0.10%
2018/05/28	1	40.85	7	41.44	40.95	-6	1,931	-0.31%
2018/05/25	5	39.45	0	0.00	39.50	5	1,842	0.27%
2018/05/24	2	39.60	0	0.00	39.60	2	1,839	0.11%
2018/05/21	2	39.50	1	39.85	39.55	1	1,836	0.05%
2018/05/16	3	39.28	0	0.00	39.15	3	1,836	0.16%
2018/05/15	2	39.80	0	0.00	39.75	2	1,828	0.11%
2018/05/11	1	40.00	4	40.14	40.70	-3	1,800	-0.17%
2018/05/10	1	38.85	0	0.00	38.85	1	1,731	0.06%
2018/05/09	6	38.94	1	39.10	38.85	5	1,670	0.30%
2018/05/04	2	38.95	0	0.00	39.30	2	1,490	0.13%
2018/05/03	4	40.09	2	40.00	40.00	2	1,432	0.14%
2018/05/02	2	39.95	5	40.80	42.00	-3	1,352	-0.22%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/27	9	43.77	0	0.00	43.50	9	1,078	0.83%
2018/04/25	1	45.55	0	0.00	45.65	1	1,073	0.09%
2018/04/24	4	46.76	0	0.00	46.10	4	1,094	0.37%
2018/04/19	1	47.95	1	48.75	48.00	0	1,154	0.00%
2018/04/18	3	48.03	0	0.00	48.35	3	1,155	0.26%
2018/04/17	13	48.91	1	49.00	49.00	12	1,143	1.05%
2018/04/16	8	49.76	0	0.00	49.80	8	1,149	0.70%
2018/03/29	5	51.54	0	0.00	52.20	5	1,194	0.42%
2018/03/26	1	52.70	0	0.00	52.70	1	1,200	0.08%
2018/03/23	1	52.90	0	0.00	53.10	1	1,201	0.08%
2018/03/20	1	53.60	0	0.00	53.70	1	1,230	0.08%
2018/03/13	0.1	54.50	0	0.00	54.30	0.1	1,266	0.00%
2018/03/12	2	54.05	0	0.00	54.20	2	1,283	0.16%
2018/03/09	1	54.60	0	0.00	54.40	1	1,291	0.08%
2018/03/08	2	55.25	0	0.00	54.90	2	1,295	0.15%
2018/03/01	0	0.00	7	55.87	56.40	-7	1,400	-0.50%
2018/02/23	0	0.00	1	54.90	54.70	-1	1,395	-0.07%
2018/02/08	0	0.00	3	53.57	53.50	-3	1,474	-0.20%
2018/02/07	0	0.00	4	52.43	52.30	-4	1,472	-0.27%
2018/02/06	14	51.94	0	0.00	51.20	14	1,475	0.95%
2018/02/05	2	53.65	0	0.00	53.80	2	1,448	0.14%
2018/01/31	1	53.90	0	0.00	54.20	1	1,489	0.07%
2018/01/26	0	0.00	2	55.30	54.80	-2	1,520	-0.13%
2018/01/25	2	54.60	0	0.00	54.40	2	1,574	0.13%
2018/01/18	8	54.30	0	0.00	54.30	8	1,592	0.50%
2018/01/15	1	55.20	0	0.00	55.10	1	1,631	0.06%
2018/01/12	0	0.00	1	56.20	56.10	-1	1,624	-0.06%
2018/01/10	2	54.85	0	0.00	55.30	2	1,668	0.12%
2018/01/09	14	55.30	0	0.00	55.40	14	1,668	0.84%
2018/01/08	5	57.44	1	59.00	56.80	4	1,724	0.23%
2018/01/05	1	58.10	2	58.90	58.10	-1	1,721	-0.06%