敬鵬 (2355)-高橋券商分點個股進出

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(已收盤)

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/13	0	0.00	5	41.17	41.30	-5	6,388	-0.08%
2024/05/10	14	40.74	0	0.00	40.80	14	6,462	0.22%
2024/05/09	4	41.05	10	41.15	40.95	-6	6,501	-0.09%
2024/05/08	10	41.50	11	41.46	41.65	-1	6,566	-0.02%
2024/05/07	2	40.60	3	40.70	41.05	-1	6,655	-0.02%
2024/05/06	4	40.83	0	0.00	40.90	4	6,792	0.06%
2024/05/03	2	40.98	1	40.90	40.95	1	6,797	0.01%
2024/05/02	0	0.00	5	40.90	40.95	-5	6,811	-0.07%
2024/04/30	18	41.54	20	42.18	41.30	-2	6,815	-0.03%
2024/04/29	2	41.15	0	0.00	41.15	2	6,816	0.03%
2024/04/26	20	40.50	0	0.00	40.25	20	6,837	0.29%
2024/04/25	1	40.25	0	0.00	40.20	1	6,857	0.01%
2024/04/24	12.1	40.95	0	0.00	41.10	12.1	6,902	0.18%
2024/04/23	2	40.05	0.3	40.10	40.25	1.7	6,951	0.03%
2024/04/22	12	40.38	0	0.00	39.50	12	6,992	0.17%
2024/04/19	2	40.95	21	41.14	41.05	-19	6,989	-0.27%
2024/04/18	3	42.00	12	41.95	41.75	-9	6,988	-0.13%
2024/04/17	1	41.50	2	42.00	41.50	-1	7,020	-0.01%
2024/04/16	26	41.60	9	41.29	41.25	17	7,030	0.24%
2024/04/15	9	42.94	25	42.77	42.65	-16	6,996	-0.23%
2024/04/12	4	43.99	1	43.40	44.10	3	6,961	0.04%
2024/04/11	42	44.24	1	43.70	43.60	41	6,959	0.59%
2024/04/10	3	47.40	1	46.95	46.80	2	6,852	0.03%
2024/04/09	0	0.00	1	47.45	47.65	-1	6,889	-0.01%
2024/04/08	21	47.52	0	0.00	47.45	21	6,901	0.30%
2024/04/03	2	47.80	0	0.00	47.70	2	6,914	0.03%
2024/04/02	2	47.38	0	0.00	47.35	2	6,891	0.03%
2024/04/01	1	47.55	33	47.23	47.55	-32	6,970	-0.46%
2024/03/29	4	46.13	0	0.00	46.10	4	6,988	0.06%
2024/03/28	30	46.68	0	0.00	46.45	30	7,042	0.43%
2024/03/26	0	0.00	10.5	46.42	46.85	-10.5	7,320	-0.14%
2024/03/25	10	47.55	10	47.80	47.35	0	7,341	0.00%
2024/03/22	3	47.30	10	47.45	47.30	-7	7,469	-0.09%
2024/03/21	11.2	47.05	12	47.06	47.20	-0.8	7,598	-0.01%
2024/03/20	2.3	47.57	3	47.33	47.15	-0.7	7,699	-0.01%
2024/03/19	1	47.40	13.1	46.91	47.70	-12.1	7,774	-0.16%
2024/03/18	13	46.46	10	46.10	46.50	3	7,825	0.04%
2024/03/15	0	0.00	3	45.37	45.50	-3	7,922	-0.04%
2024/03/14	11	45.65	2	45.55	45.65	9	8,084	0.11%
2024/03/13	3	45.47	1	45.45	45.45	2	8,346	0.02%
2024/03/12	19.2	46.88	1	46.80	46.80	18.2	8,887	0.20%
2024/03/11	18	46.94	4	47.00	46.90	14	9,852	0.14%
2024/03/08	6	46.15	3	46.60	46.25	3	10,342	0.03%
2024/03/07	14.2	47.65	22	48.05	46.90	-7.8	11,429	-0.07%
2024/03/06	13	48.34	2	48.05	48.35	11	11,790	0.09%
2024/03/05	50.4	48.88	1	50.50	48.20	49.4	11,802	0.42%
2024/03/04	2.1	50.15	14	50.34	50.20	-11.9	11,705	-0.10%
2024/03/01	28	51.43	1	51.30	51.00	27	11,795	0.23%
2024/02/29	19	52.29	27	52.74	52.30	-8	11,842	-0.07%
2024/02/27	24	51.64	6	52.08	51.60	18	11,936	0.15%
2024/02/26	13	52.63	42	52.25	52.30	-29	11,994	-0.24%
2024/02/23	27	51.25	11	50.59	50.50	16	12,209	0.13%
2024/02/22	3	51.50	19	51.35	51.70	-16	12,938	-0.12%
2024/02/21	34	51.27	11	51.58	50.80	23	13,896	0.17%
2024/02/20	30	50.85	4	51.85	51.10	26	14,376	0.18%
2024/02/19	42	52.39	48	52.50	52.00	-6	14,854	-0.04%
2024/02/16	16	49.38	95	50.85	51.40	-79	14,325	-0.55%
2024/02/15	4	46.33	18	46.57	46.80	-14	14,148	-0.10%
2024/02/05	0	0.00	1	44.65	45.20	-1	14,059	-0.01%
2024/02/02	11	45.99	1	45.10	45.50	10	14,031	0.07%
2024/02/01	0	0.00	2	45.70	45.00	-2	13,974	-0.01%
2024/01/31	13	44.80	0	0.00	44.75	13	13,959	0.09%
2024/01/30	3	45.58	31	45.33	45.50	-28	13,979	-0.20%
2024/01/29	14	45.19	30	44.68	44.60	-16	13,899	-0.12%
2024/01/26	10	43.70	10	43.75	43.75	0	13,771	0.00%
2024/01/25	20	43.45	0	0.00	43.25	20	13,765	0.15%
2024/01/24	10	44.65	3	44.40	44.00	7	13,743	0.05%
2024/01/23	12	44.30	10	44.00	44.35	2	13,745	0.01%
2024/01/22	0	0.00	6	43.70	43.70	-6	13,685	-0.04%
2024/01/19	12	43.01	3	43.03	43.10	9	13,681	0.07%
2024/01/18	7	42.90	1	42.75	42.95	6	13,714	0.04%
2024/01/17	8	43.44	12	43.74	43.35	-4	13,713	-0.03%
2024/01/16	2	44.45	1	44.60	44.70	1	13,685	0.01%
2024/01/15	12	44.40	0	0.00	44.40	12	13,656	0.09%
2024/01/12	8	44.40	2	44.35	44.20	6	13,669	0.04%
2024/01/11	3	44.92	1	45.00	45.00	2	13,674	0.01%
2024/01/10	0	0.00	1.1	45.39	45.30	-1.1	13,737	-0.01%
2024/01/08	2	46.90	0	0.00	46.40	2	13,847	0.01%
2024/01/04	23	48.01	3	47.80	47.65	20	13,902	0.14%
2024/01/03	16	48.53	41	48.60	48.70	-25	13,911	-0.18%
2024/01/02	1	50.40	4	50.60	49.80	-3	13,883	-0.02%
2023/12/29	10.1	50.40	2	50.20	50.30	8.1	13,958	0.06%
2023/12/28	1	49.55	10	49.95	49.60	-9	13,946	-0.06%
2023/12/27	2	50.60	3.1	50.46	50.40	-1.1	14,070	-0.01%
2023/12/26	31	50.46	2.4	49.84	49.85	28.6	14,362	0.20%
2023/12/25	6	48.97	1	48.95	49.05	5	14,370	0.03%
2023/12/22	58	49.89	13	50.79	49.70	45	14,455	0.31%
2023/12/21	3	49.57	9	49.53	49.60	-6	14,389	-0.04%
2023/12/20	9	49.37	0.3	49.50	49.10	8.8	14,551	0.06%
2023/12/19	2	49.60	7.3	49.15	49.55	-5.3	14,524	-0.04%
2023/12/18	13	49.53	0.5	49.90	49.50	12.5	14,412	0.09%
2023/12/15	33	51.21	4	52.28	51.10	29	14,355	0.20%
2023/12/14	2	52.35	2	52.60	52.30	0	14,397	0.00%
2023/12/13	13	53.02	0	0.00	53.00	13	14,460	0.09%
2023/12/12	6	52.67	4	52.90	53.00	2	14,353	0.01%
2023/12/11	1	53.20	4	53.50	53.20	-3	14,348	-0.02%
2023/12/08	27	54.87	7	54.77	54.10	20	14,584	0.14%
2023/12/07	34	54.89	44	54.33	54.10	-10	14,450	-0.07%
2023/12/06	66	55.85	43	55.20	55.10	23	13,994	0.16%
2023/12/05	12.1	52.89	15	52.87	53.20	-2.9	12,995	-0.02%
2023/12/04	36	53.86	71.1	54.58	54.60	-35.1	12,527	-0.28%
2023/12/01	23	50.90	28	50.96	51.20	-5	11,455	-0.04%
2023/11/30	56	49.27	8	48.90	48.90	48	11,019	0.44%
2023/11/29	1	48.85	16	49.05	48.85	-15	10,944	-0.14%
2023/11/28	21	49.14	7	49.29	49.55	14	10,975	0.13%
2023/11/27	11	48.42	10	48.93	48.05	1	11,017	0.01%
2023/11/24	2	49.80	36	50.48	49.80	-34	11,266	-0.30%
2023/11/22	10.1	50.49	15	50.16	50.90	-4.9	11,012	-0.04%
2023/11/21	26	51.77	6	51.33	51.00	20	10,722	0.19%
2023/11/20	11	49.24	18.2	50.57	51.30	-7.2	10,020	-0.07%
2023/11/17	6	45.53	140.5	45.92	46.65	-134.5	9,205	-1.46%	大賣/鉅額交易
2023/11/16	2	42.60	39	42.53	42.45	-37	8,739	-0.42%
2023/11/15	4	38.94	10	39.01	39.00	-6	8,096	-0.07%
2023/11/14	17	39.01	19	38.47	39.00	-2	8,106	-0.02%
2023/11/13	1	37.10	3	37.25	37.10	-2	8,076	-0.02%
2023/11/10	1	36.65	3	36.83	36.45	-2	8,103	-0.02%
2023/11/09	5	35.99	0	0.00	36.05	5	8,170	0.06%
2023/11/08	4	36.66	1	36.60	36.60	3	8,222	0.04%
2023/11/07	6	37.26	10.4	37.07	37.15	-4.4	8,319	-0.05%
2023/11/06	1	36.35	3	36.42	36.35	-2	8,251	-0.02%
2023/11/03	0	0.00	1	35.60	35.80	-1	8,240	-0.01%
2023/11/02	2	35.80	0	0.00	35.60	2	8,242	0.02%
2023/11/01	1	35.20	3	35.12	35.20	-2	8,244	-0.02%
2023/10/30	3	35.72	11	35.60	35.60	-8	8,228	-0.10%
2023/10/27	1	36.00	5.1	36.17	35.85	-4.1	8,241	-0.05%
2023/10/25	4	36.20	2.1	36.71	36.05	1.9	8,220	0.02%
2023/10/24	7	35.51	30	35.40	35.65	-23	8,229	-0.28%
2023/10/23	2	34.85	8	34.60	34.60	-6	8,273	-0.07%
2023/10/20	19	34.52	0	0.00	34.70	19	8,301	0.23%
2023/10/19	10.5	35.40	0	0.00	35.20	10.5	8,277	0.13%
2023/10/18	23	35.88	3	35.63	35.75	20	8,250	0.24%
2023/10/17	26.7	37.25	1	37.20	36.95	25.7	8,149	0.31%
2023/10/16	6	38.20	2	37.85	38.00	4	8,081	0.05%
2023/10/13	5	39.01	3	39.62	38.65	2	8,077	0.02%
2023/10/12	5	39.81	0	0.00	39.80	5	8,106	0.06%
2023/10/11	1	40.20	12	39.98	39.70	-11	8,162	-0.13%
2023/10/06	2	40.35	4	40.40	40.20	-2	8,090	-0.02%
2023/10/05	9	40.46	7	41.49	40.35	2	8,033	0.02%
2023/10/04	2	40.50	3	40.85	40.60	-1	7,932	-0.01%
2023/10/03	6	41.40	3	41.67	41.25	3	7,881	0.04%
2023/10/02	16	42.22	20	41.70	42.50	-4	7,728	-0.05%
2023/09/28	0	0.00	7	39.46	39.25	-7	7,412	-0.09%
2023/09/27	10	39.20	0	0.00	39.25	10	7,357	0.14%
2023/09/26	8	40.01	5	40.43	39.95	3	7,193	0.04%
2023/09/25	7	40.26	12	40.31	40.40	-5	7,002	-0.07%
2023/09/22	3	38.90	30	39.20	38.90	-27	6,750	-0.40%
2023/09/21	3	38.73	3	39.15	38.80	0	6,693	0.00%
2023/09/20	15	38.66	18	39.60	38.75	-3	6,610	-0.05%
2023/09/19	38	39.16	9	39.68	38.95	29	6,505	0.45%
2023/09/18	15	39.57	14	39.92	39.50	1	6,313	0.02%
2023/09/15	2	38.68	2	38.93	38.70	0	6,107	0.00%
2023/09/14	3	38.18	30	39.00	39.00	-27	6,023	-0.45%
2023/09/13	44	38.73	13	39.29	38.10	31	5,870	0.53%
2023/09/12	6	38.22	17	38.41	38.45	-11	5,420	-0.20%
2023/09/11	15	37.27	20.1	37.33	37.65	-5.1	5,251	-0.10%
2023/09/08	2	39.00	1.1	39.42	39.10	0.9	5,073	0.02%
2023/09/07	4	38.94	1	39.25	39.15	3	5,003	0.06%
2023/09/06	5.2	39.37	12	39.46	39.65	-6.8	4,912	-0.14%
2023/09/05	8	38.74	6	38.89	38.75	2	4,783	0.04%
2023/09/04	9	38.03	4	38.10	38.20	5	4,690	0.11%
2023/09/01	4	38.51	15	38.58	37.90	-11	4,600	-0.24%
2023/08/31	7	39.37	20	39.88	39.30	-13	4,441	-0.29%
2023/08/30	12	38.64	133	39.29	39.25	-121	4,190	-2.89%	大賣/鉅額交易
2023/08/29	2	36.85	8	37.40	37.40	-6	3,748	-0.16%
2023/08/28	20	37.25	7	37.55	37.10	13	3,635	0.36%
2023/08/25	4	37.99	12	37.90	37.95	-8	3,477	-0.23%
2023/08/24	2	36.70	4	37.66	36.60	-2	3,256	-0.06%
2023/08/23	9	37.35	11	37.23	37.35	-2	3,061	-0.07%
2023/08/22	6	36.05	8	36.04	36.25	-2	2,767	-0.07%
2023/08/21	3	34.82	0	0.00	35.00	3	2,605	0.12%
2023/08/18	5	34.75	7	35.79	34.70	-2	2,518	-0.08%
2023/08/17	5	33.60	10	33.55	35.70	-5	2,361	-0.21%
2023/08/16	21	34.26	25	34.14	34.40	-4	2,184	-0.18%
2023/08/15	136	34.23	50	34.20	34.30	86	2,097	4.10%	大買/
2023/08/14	154	34.47	32	33.82	34.30	122	2,005	6.08%	大買/鉅額交易
2023/08/11	52	34.16	5	34.29	34.50	47	1,924	2.44%
2023/08/10	5	32.70	0	0.00	32.70	5	1,788	0.28%
2023/08/09	2	33.55	3	33.60	33.60	-1	1,758	-0.06%
2023/08/08	5	33.65	0	0.00	33.70	5	1,743	0.29%
2023/08/07	0	0.00	1	34.00	33.95	-1	1,747	-0.06%
2023/08/01	0	0.00	1	33.35	33.70	-1	1,690	-0.06%
2023/07/31	2	34.10	0	0.00	34.10	2	1,653	0.12%
2023/07/27	1	35.00	5	35.24	35.30	-4	1,559	-0.26%
2023/07/26	2	34.45	0	0.00	34.50	2	1,491	0.13%
2023/07/25	1	35.15	1	35.15	35.20	0	1,410	0.00%
2023/07/24	0	0.00	6	34.80	34.90	-6	1,350	-0.44%
2023/07/21	1	35.35	2	35.15	35.30	-1	1,318	-0.08%
2023/07/20	1	35.20	0	0.00	35.20	1	1,301	0.08%
2023/07/19	18	34.98	2.4	34.92	34.90	15.6	1,287	1.21%
2023/07/18	0	0.00	7	36.05	36.20	-7	1,251	-0.56%
2023/07/17	7	36.21	3	36.57	36.35	4	1,185	0.34%
2023/07/14	5	35.08	24	33.73	35.00	-19	1,040	-1.83%
2023/07/11	5	32.40	0	0.00	32.15	5	936	0.53%
2023/07/10	0	0.00	1	34.05	33.60	-1	924	-0.11%
2023/07/07	0	0.00	1	33.20	33.75	-1	926	-0.11%
2023/07/06	0	0.00	1	34.05	34.05	-1	917	-0.11%
2023/07/05	0	0.00	31	32.69	32.90	-31	844	-3.67%
2023/07/04	0	0.00	5	32.25	32.05	-5	833	-0.60%
2023/06/28	7	31.36	0	0.00	31.25	7	936	0.75%
2023/06/20	2	31.85	0	0.00	31.85	2	986	0.20%
2023/06/16	2	32.05	0	0.00	32.05	2	1,023	0.20%
2023/06/14	11	32.23	0	0.00	32.00	11	1,019	1.08%
2023/06/13	1	32.20	0	0.00	32.45	1	1,024	0.10%
2023/06/07	2	32.90	3	32.80	32.70	-1	1,032	-0.10%
2023/06/05	5	32.20	1	32.25	32.60	4	1,017	0.39%
2023/06/01	0	0.00	8	31.60	31.65	-8	999	-0.80%
2023/05/31	0	0.00	4	31.56	31.60	-4	1,000	-0.40%
2023/05/29	18	31.30	0	0.00	31.45	18	999	1.80%
2023/05/26	0	0.00	22	30.79	30.80	-22	1,013	-2.17%
2023/05/24	0	0.00	2	31.00	30.85	-2	1,017	-0.20%
2023/05/19	0	0.00	4	30.85	30.90	-4	1,033	-0.39%
2023/05/17	1	30.10	0	0.00	30.10	1	1,020	0.10%
2023/05/12	4	29.80	0	0.00	30.20	4	1,001	0.40%
2023/05/11	0	0.00	2	30.10	29.90	-2	1,002	-0.20%
2023/05/02	0	0.00	3	32.25	32.10	-3	1,032	-0.29%
2023/04/24	0	0.00	1	32.20	32.10	-1	1,007	-0.10%
2023/04/21	0	0.00	4	31.40	31.55	-4	991	-0.40%
2023/04/19	2	32.80	0	0.00	32.80	2	960	0.21%
2023/04/17	2	32.55	0	0.00	32.55	2	943	0.21%
2023/04/13	1	33.15	1	33.20	32.75	0	898	0.00%
2023/03/31	0	0.00	2	32.60	32.50	-2	760	-0.26%
2023/03/30	2	32.90	2	32.35	32.65	0	745	0.00%
2023/03/24	0	0.00	1	31.35	31.35	-1	687	-0.15%
2023/03/23	0	0.00	1	31.05	31.00	-1	661	-0.15%
2023/03/22	0	0.00	41	30.51	30.65	-41	629	-6.51%
2023/03/20	2	29.85	0	0.00	29.95	2	586	0.34%
2023/03/15	0	0.00	1	29.25	29.25	-1	591	-0.17%
2023/03/13	9	29.03	0	0.00	29.05	9	607	1.48%
2023/03/10	10	29.45	0	0.00	29.55	10	608	1.64%
2023/03/08	0	0.00	8	30.20	30.40	-8	635	-1.26%
2023/03/07	2	30.10	5	30.22	30.15	-3	635	-0.47%
2023/03/02	0	0.00	2	29.25	29.35	-2	682	-0.29%
2023/03/01	4	29.35	0	0.00	29.30	4	685	0.58%
2023/02/23	8	29.90	0	0.00	30.00	8	686	1.16%
2023/02/07	0	0.00	1	30.05	30.15	-1	869	-0.12%
2023/02/02	0	0.00	6	30.30	30.30	-6	884	-0.68%
2023/01/09	0	0.00	5	29.35	29.20	-5	923	-0.54%
2023/01/06	1	29.00	0	0.00	29.00	1	930	0.11%
2023/01/05	0	0.00	5	28.90	28.85	-5	943	-0.53%
2023/01/04	0	0.00	1	28.85	28.75	-1	952	-0.10%
2022/12/30	1	28.85	0	0.00	28.75	1	975	0.10%
2022/12/23	2	28.55	0	0.00	28.95	2	1,032	0.19%
2022/12/21	3	29.05	0	0.00	28.80	3	1,052	0.28%
2022/12/20	7	29.29	0	0.00	29.00	7	1,053	0.66%
2022/12/14	0	0.00	5	30.73	30.85	-5	1,046	-0.48%
2022/12/08	0	0.00	1	30.95	30.90	-1	1,059	-0.09%
2022/12/07	3	31.03	0	0.00	30.90	3	1,054	0.28%
2022/11/29	0	0.00	1	31.80	31.80	-1	982	-0.10%
2022/11/25	1	31.00	1	30.85	30.75	0	985	0.00%
2022/11/24	0	0.00	1	31.95	31.95	-1	984	-0.10%
2022/11/17	0	0.00	2	31.15	31.15	-2	987	-0.20%
2022/11/15	2	30.95	1	30.65	31.10	1	960	0.10%
2022/11/14	1	30.45	29	30.05	30.95	-28	932	-3.00%
2022/11/04	3	27.70	0	0.00	27.75	3	846	0.35%
2022/10/31	1	27.80	1	27.80	27.50	0	858	0.00%
2022/10/26	0	0.00	1	27.15	26.90	-1	818	-0.12%
2022/10/21	5	26.84	1	26.80	26.75	4	809	0.49%
2022/10/12	6	27.20	0	0.00	27.60	6	787	0.76%
2022/10/11	13	28.03	10	27.70	27.70	3	794	0.38%
2022/10/07	2	29.00	1	29.25	29.00	1	809	0.12%
2022/10/06	5	29.47	0	0.00	29.15	5	835	0.60%
2022/10/05	0	0.00	8	29.25	29.35	-8	833	-0.96%
2022/10/04	2	29.00	1	29.30	28.90	1	846	0.12%
2022/10/03	6	28.28	0	0.00	28.70	6	849	0.71%
2022/09/30	3	27.15	0	0.00	28.20	3	849	0.35%
2022/09/29	3	27.80	0	0.00	27.65	3	853	0.35%
2022/09/28	3	28.00	0	0.00	27.80	3	852	0.35%
2022/08/30	3	30.83	0	0.00	30.35	3	1,014	0.30%
2022/08/29	0	0.00	5	29.50	29.55	-5	959	-0.52%
2022/08/02	0	0.00	1	28.25	28.50	-1	1,075	-0.09%
2022/08/01	0	0.00	5	28.50	28.65	-5	1,079	-0.46%
2022/07/29	0	0.00	3	28.20	28.40	-3	1,083	-0.28%
2022/07/20	0	0.00	5	28.70	28.45	-5	1,141	-0.44%
2022/07/15	0	0.00	5	28.13	27.55	-5	1,141	-0.44%
2022/07/13	2	27.00	0	0.00	26.55	2	1,098	0.18%
2022/07/12	3	26.65	2	26.35	26.20	1	1,098	0.09%
2022/07/06	1	27.30	0	0.00	27.35	1	1,102	0.09%
2022/07/04	1	27.55	0	0.00	27.55	1	1,120	0.09%
2022/07/01	3	27.95	0	0.00	27.60	3	1,133	0.26%
2022/06/28	2	29.50	0	0.00	29.55	2	1,139	0.18%
2022/06/23	1	29.10	0	0.00	29.20	1	1,189	0.08%
2022/06/21	1	29.15	0	0.00	29.65	1	1,206	0.08%
2022/06/15	0	0.00	3	32.53	32.50	-3	1,209	-0.25%
2022/06/13	0	0.00	2	31.85	31.80	-2	1,273	-0.16%
2022/06/10	0	0.00	3	31.85	32.40	-3	1,319	-0.23%
2022/06/08	0	0.00	0.1	31.20	31.40	-0.1	1,326	-0.01%
2022/06/07	2	31.00	0	0.00	31.00	2	1,348	0.15%
2022/06/06	1	30.90	0	0.00	30.85	1	1,378	0.07%
2022/06/02	0	0.00	1	31.05	31.05	-1	1,453	-0.07%
2022/05/26	15	31.60	0	0.00	31.20	15	1,913	0.78%
2022/05/25	0	0.00	1	31.45	31.45	-1	1,939	-0.05%
2022/05/23	2	30.85	0	0.00	30.85	2	2,064	0.10%
2022/05/20	0	0.00	1	31.00	31.00	-1	2,130	-0.05%
2022/05/18	1	30.30	0	0.00	30.35	1	2,175	0.05%
2022/05/13	1	28.30	0	0.00	28.75	1	2,375	0.04%
2022/05/12	1	28.70	0	0.00	28.00	1	2,407	0.04%
2022/05/05	1	30.90	0	0.00	30.80	1	2,504	0.04%
2022/04/28	32	30.04	0	0.00	29.80	32	2,703	1.18%
2022/04/25	0	0.00	1	30.00	30.05	-1	2,847	-0.04%
2022/04/20	1	31.45	0	0.00	31.50	1	3,366	0.03%
2022/04/08	1	32.30	1	32.60	32.30	0	6,737	0.00%
2022/04/06	0	0.00	4	32.95	32.85	-4	6,853	-0.06%
2022/04/01	1	33.05	0	0.00	33.10	1	7,031	0.01%
2022/03/31	5	33.34	0	0.00	33.25	5	7,561	0.07%
2022/03/30	2	33.68	0	0.00	33.80	2	7,733	0.03%
2022/03/25	11	33.85	0	0.00	33.85	11	7,950	0.14%
2022/03/24	5	33.80	2	33.60	33.75	3	7,990	0.04%
2022/03/23	0	0.00	6	33.75	33.80	-6	8,083	-0.07%
2022/03/22	2	33.30	1	33.40	33.45	1	8,240	0.01%
2022/03/21	1	33.15	0	0.00	33.10	1	8,255	0.01%
2022/03/17	10	32.70	12	32.87	32.85	-2	8,351	-0.02%
2022/03/16	5	32.66	1	32.25	32.25	4	8,411	0.05%
2022/03/15	10	33.70	7	33.34	33.00	3	8,542	0.04%
2022/03/14	0	0.00	3	34.40	34.65	-3	8,549	-0.04%
2022/03/11	2	34.25	5	34.35	34.45	-3	8,639	-0.03%
2022/03/10	1	35.00	5	34.89	34.80	-4	8,753	-0.05%
2022/03/09	1	34.40	0	0.00	34.20	1	8,865	0.01%
2022/03/08	6	33.43	4	33.49	33.00	2	9,245	0.02%
2022/03/07	7	34.60	13	34.18	34.30	-6	10,568	-0.06%
2022/03/04	4	37.21	3	37.42	37.00	1	10,791	0.01%
2022/03/03	4	37.19	3	37.27	37.30	1	10,816	0.01%
2022/03/02	1	37.30	1	37.50	37.70	0	10,883	0.00%
2022/03/01	2	37.68	30	37.10	38.00	-28	10,894	-0.26%
2022/02/25	0	0.00	16	36.48	36.05	-16	10,840	-0.15%
2022/02/24	60	36.22	11	36.12	35.95	49	10,870	0.45%
2022/02/23	13	37.19	2	37.68	37.35	11	10,860	0.10%
2022/02/22	4	36.96	1	36.95	37.00	3	10,876	0.03%
2022/02/21	0	0.00	3	37.22	37.25	-3	11,161	-0.03%
2022/02/18	2	36.60	1	36.75	36.80	1	11,537	0.01%
2022/02/17	8	36.89	13	37.17	36.95	-5	11,564	-0.04%
2022/02/16	5	36.55	7	36.25	36.60	-2	11,472	-0.02%
2022/02/15	1	35.45	1	35.80	35.15	0	11,420	0.00%
2022/02/14	1.1	35.91	4	35.56	35.85	-2.9	11,389	-0.03%
2022/02/11	0	0.00	2	35.63	35.35	-2	11,340	-0.02%
2022/02/10	8	35.87	2	35.90	35.85	6	11,312	0.05%
2022/02/09	12	36.58	0	0.00	36.65	12	11,277	0.11%
2022/02/08	0	0.00	3	36.12	36.25	-3	11,237	-0.03%
2022/02/07	3	35.10	7	35.16	35.40	-4	11,214	-0.04%
2022/01/26	7	34.41	8	34.51	34.30	-1	11,199	-0.01%
2022/01/25	3	34.30	1	34.05	34.05	2	11,179	0.02%
2022/01/24	4	34.63	3	34.73	35.05	1	11,147	0.01%
2022/01/21	17	35.56	4	35.99	35.15	13	11,095	0.12%
2022/01/20	13	36.39	13	36.64	36.50	0	11,015	0.00%
2022/01/19	10	37.03	0	0.00	36.80	10	10,972	0.09%
2022/01/18	10	37.73	6	37.80	37.45	4	10,922	0.04%
2022/01/17	1	37.65	33	37.36	38.00	-32	10,841	-0.30%
2022/01/14	45	36.96	63	36.58	36.70	-18	10,743	-0.17%
2022/01/13	47	38.19	45	38.35	38.25	2	10,644	0.02%
2022/01/12	7	36.97	0	0.00	37.10	7	10,323	0.07%
2022/01/11	5	36.82	2	36.75	36.30	3	10,211	0.03%
2022/01/10	3	38.30	2	38.13	37.80	1	10,056	0.01%
2022/01/07	24	38.95	19	39.18	38.05	5	9,946	0.05%
2022/01/06	18	39.91	4	39.90	39.70	14	9,662	0.14%
2022/01/05	67	42.51	86	42.04	41.05	-19	9,337	-0.20%
2022/01/04	34	39.48	64	40.38	40.90	-30	8,049	-0.37%
2022/01/03	13	38.43	15	38.25	38.30	-2	7,227	-0.03%
2021/12/30	3	36.80	4	36.86	36.70	-1	6,869	-0.01%
2021/12/29	1	37.25	12	36.95	37.15	-11	6,820	-0.16%
2021/12/28	28	37.94	7	37.68	37.40	21	6,730	0.31%
2021/12/27	41	38.65	43	38.51	38.40	-2	6,548	-0.03%
2021/12/24	19	37.23	22	37.26	37.30	-3	6,025	-0.05%
2021/12/23	13	36.65	10	36.69	36.65	3	5,825	0.05%
2021/12/22	0	0.00	20	37.00	36.15	-20	5,748	-0.35%
2021/12/21	30	36.51	4	35.96	36.45	26	5,694	0.46%
2021/12/20	2	35.60	3	35.98	36.15	-1	5,572	-0.02%
2021/12/17	13	35.84	11	35.71	35.90	2	5,516	0.04%
2021/12/16	11	35.98	26	36.25	36.35	-15	5,417	-0.28%
2021/12/15	2	34.28	0	0.00	34.55	2	5,246	0.04%
2021/12/14	13	34.96	22	34.73	34.20	-9	5,221	-0.17%
2021/12/13	0	0.00	3	35.07	35.90	-3	5,149	-0.06%
2021/12/10	12	35.48	1	35.45	35.50	11	5,091	0.22%
2021/12/09	36	36.84	39	36.27	36.05	-3	4,984	-0.06%
2021/12/08	3	35.32	1	35.35	35.30	2	4,801	0.04%
2021/12/07	18	34.98	2.2	35.43	35.40	15.9	4,739	0.33%
2021/12/06	10	34.98	9	35.11	35.10	1	4,643	0.02%
2021/12/03	19	36.39	1	36.85	36.00	18	4,528	0.40%
2021/12/02	51	37.23	21	36.90	36.25	30	4,391	0.68%
2021/12/01	71	37.88	53	38.02	38.25	18	3,992	0.45%
2021/11/30	2	35.18	31	36.42	36.60	-29	2,608	-1.11%
2021/11/29	3	31.85	8	32.73	33.30	-5	2,278	-0.22%
2021/11/26	4	32.90	8	32.97	32.90	-4	2,146	-0.19%
2021/11/24	1	32.80	0	0.00	32.80	1	1,949	0.05%
2021/11/23	3	31.55	3	31.67	31.35	0	1,903	0.00%
2021/11/22	1	32.40	14.3	32.47	32.45	-13.3	1,855	-0.72%
2021/11/19	8	33.20	0	0.00	33.20	8	1,799	0.44%
2021/11/18	9	34.44	16	34.42	34.10	-7	1,717	-0.41%
2021/11/17	27	33.26	31	33.92	33.00	-4	1,372	-0.29%
2021/11/16	1	31.15	0	0.00	31.15	1	956	0.10%
2021/11/15	0	0.00	1	29.95	29.80	-1	908	-0.11%
2021/11/04	0	0.00	1	29.85	29.85	-1	957	-0.10%
2021/11/01	0	0.00	2.4	29.91	29.95	-2.4	935	-0.25%
2021/10/29	10	29.95	12	30.00	29.90	-2	930	-0.21%
2021/10/28	0	0.00	2	30.10	29.95	-2	936	-0.21%
2021/10/26	0	0.00	2	29.60	29.65	-2	939	-0.21%
2021/10/22	2	29.00	0	0.00	29.00	2	958	0.21%
2021/10/21	2	28.55	3	29.43	28.55	-1	974	-0.10%
2021/10/20	0	0.00	1	28.65	28.65	-1	959	-0.10%
2021/10/19	0	0.00	20	28.48	28.80	-20	978	-2.04%
2021/10/18	2	27.90	0	0.00	27.95	2	1,005	0.20%
2021/10/15	15	28.10	0	0.00	28.05	15	1,066	1.41%
2021/10/13	2	27.70	0	0.00	27.50	2	1,235	0.16%
2021/10/12	4	27.99	0	0.00	27.95	4	1,370	0.29%
2021/10/07	1	28.00	0	0.00	28.40	1	1,432	0.07%
2021/10/06	1	27.60	0	0.00	27.60	1	1,519	0.07%
2021/10/01	2	28.38	1	28.15	28.10	1	1,620	0.06%
2021/09/30	2	28.95	2	29.20	29.15	0	1,658	0.00%
2021/09/29	8	28.99	0	0.00	28.90	8	1,686	0.47%
2021/09/28	6	29.65	0	0.00	29.70	6	1,703	0.35%
2021/09/14	1	30.35	0	0.00	30.40	1	2,224	0.04%
2021/09/09	1	30.70	0	0.00	30.50	1	2,262	0.04%
2021/09/07	1	31.80	0	0.00	31.75	1	2,266	0.04%
2021/09/06	0	0.00	1	32.80	32.35	-1	2,289	-0.04%
2021/09/02	2	32.30	0	0.00	31.60	2	2,279	0.09%
2021/09/01	1	32.30	0	0.00	32.45	1	2,271	0.04%
2021/08/30	0	0.00	3	31.55	32.30	-3	2,277	-0.13%
2021/08/27	0	0.00	2	31.10	31.30	-2	2,274	-0.09%
2021/08/25	1	30.90	0	0.00	30.85	1	2,282	0.04%
2021/08/19	1	30.05	2	30.35	29.85	-1	2,381	-0.04%
2021/08/18	1	29.45	0	0.00	30.45	1	2,382	0.04%
2021/08/17	1	29.60	11	29.93	29.65	-10	2,404	-0.42%
2021/08/12	0	0.00	1	32.30	32.25	-1	2,430	-0.04%
2021/08/11	11	31.20	3	31.30	30.65	8	2,426	0.33%
2021/08/09	0	0.00	5	31.85	31.65	-5	2,515	-0.20%
2021/08/06	1	32.10	7	32.20	32.10	-6	2,590	-0.23%
2021/08/05	0	0.00	5	32.41	32.40	-5	2,692	-0.19%
2021/08/02	2	32.40	0	0.00	32.50	2	2,869	0.07%
2021/07/28	3	32.12	1	32.20	32.20	2	2,963	0.07%
2021/07/27	22	33.94	0	0.00	33.00	22	3,009	0.73%
2021/07/23	3	33.60	0	0.00	33.25	3	3,218	0.09%
2021/07/22	2	33.60	7	33.75	33.25	-5	3,228	-0.16%
2021/07/21	6	33.20	0	0.00	32.85	6	3,229	0.19%
2021/07/20	5	33.94	0	0.00	34.00	5	3,227	0.15%
2021/07/19	30	34.52	5	34.25	34.25	25	3,249	0.77%
2021/07/16	0	0.00	34	34.45	35.75	-34	3,231	-1.05%
2021/07/15	5	33.97	8	33.84	33.85	-3	3,141	-0.10%
2021/07/14	1	32.95	6	33.88	33.90	-5	3,229	-0.15%
2021/07/13	10	34.10	0	0.00	33.40	10	3,315	0.30%
2021/07/12	5	33.70	0	0.00	33.95	5	3,286	0.15%
2021/07/09	1	33.75	2	33.45	33.80	-1	3,356	-0.03%
2021/07/08	0	0.00	3	33.83	33.50	-3	3,378	-0.09%
2021/07/07	5	33.80	0	0.00	33.55	5	3,421	0.15%
2021/07/06	0	0.00	10	33.52	32.70	-10	3,424	-0.29%
2021/07/05	10	32.93	0	0.00	33.00	10	3,430	0.29%
2021/07/01	5	33.15	0	0.00	32.30	5	3,442	0.15%
2021/06/29	2	32.75	0	0.00	32.70	2	3,465	0.06%
2021/06/28	2	33.18	12	33.42	33.25	-10	3,450	-0.29%
2021/06/25	2	33.20	1	33.30	33.05	1	3,431	0.03%
2021/06/24	3	33.87	1	33.40	33.55	2	3,394	0.06%
2021/06/23	0	0.00	12	33.48	34.20	-12	3,192	-0.38%
2021/06/22	0	0.00	1	31.10	31.10	-1	3,046	-0.03%
2021/06/17	0	0.00	3	30.30	30.50	-3	3,119	-0.10%
2021/06/16	0	0.00	0.1	30.40	30.35	-0.1	3,125	0.00%
2021/06/15	0	0.00	2	30.38	30.20	-2	3,126	-0.06%
2021/06/08	10	29.50	1	29.50	29.50	9	3,152	0.29%
2021/06/04	0	0.00	20	29.64	29.65	-20	3,206	-0.62%
2021/06/03	0	0.00	1	29.90	29.70	-1	3,225	-0.03%
2021/06/02	1	29.60	2	29.53	29.50	-1	3,234	-0.03%
2021/06/01	0	0.00	10.6	29.85	30.15	-10.6	3,224	-0.33%
2021/05/25	0	0.00	20	27.88	27.80	-20	3,291	-0.61%
2021/05/24	0	0.00	1	27.15	28.10	-1	3,308	-0.03%
2021/05/20	3	26.25	0	0.00	26.05	3	3,412	0.09%
2021/05/19	0	0.00	2	26.43	26.60	-2	3,465	-0.06%
2021/05/17	39	24.59	4	25.30	24.00	35	3,501	1.00%
2021/05/14	12	25.58	40	26.03	26.50	-28	3,456	-0.81%
2021/05/13	52.4	25.60	0	0.00	25.25	52.4	3,380	1.55%
2021/05/12	20	27.48	2	28.10	26.95	18	3,294	0.55%
2021/05/11	9.4	30.35	0	0.00	29.60	9.4	3,214	0.29%
2021/05/10	0	0.00	5	31.30	31.25	-5	3,191	-0.16%
2021/05/06	1.2	31.73	0	0.00	31.15	1.2	3,243	0.04%
2021/05/05	6.3	32.20	0	0.00	31.40	6.3	3,243	0.19%
2021/05/04	4.2	31.72	2	32.50	32.25	2.2	3,256	0.07%
2021/05/03	1.2	34.64	1	33.65	33.60	0.2	3,316	0.01%
2021/04/29	20	36.21	5	36.13	36.45	15	3,274	0.46%
2021/04/28	0	0.00	20	35.65	35.75	-20	3,288	-0.61%
2021/04/23	1	36.20	0	0.00	36.00	1	4,615	0.02%
2021/04/22	0	0.00	2	36.65	35.25	-2	4,700	-0.04%
2021/04/21	0	0.00	20	36.35	36.25	-20	4,661	-0.43%
2021/04/20	20	36.15	28	36.81	36.90	-8	4,684	-0.17%
2021/04/19	12	35.71	9	35.81	36.00	3	4,683	0.06%
2021/04/16	0	0.00	3.2	34.60	34.65	-3.2	4,675	-0.07%
2021/04/15	2	35.15	13	35.23	34.90	-11	4,761	-0.23%
2021/04/14	0	0.00	1	33.95	33.90	-1	4,862	-0.02%
2021/04/13	6	34.50	0	0.00	33.85	6	5,104	0.12%
2021/04/12	0	0.00	8	34.35	34.30	-8	5,543	-0.14%
2021/04/09	0	0.00	1	33.70	33.65	-1	5,732	-0.02%
2021/04/07	1	33.40	1.3	33.65	33.45	-0.3	5,873	-0.01%
2021/04/06	1	33.40	1	33.50	33.60	0	6,092	0.00%
2021/04/01	1	32.85	2	32.83	32.70	-1	6,059	-0.02%
2021/03/30	3	32.90	0	0.00	32.60	3	6,075	0.05%
2021/03/29	1	32.60	0	0.00	32.60	1	6,070	0.02%
2021/03/26	0	0.00	1	32.60	32.65	-1	6,096	-0.02%
2021/03/25	1	32.40	2	32.45	32.50	-1	6,184	-0.02%
2021/03/23	12.3	32.46	2	32.55	32.45	10.3	6,223	0.17%
2021/03/22	1	33.20	0	0.00	33.20	1	6,180	0.02%
2021/03/19	3	33.75	0	0.00	33.95	3	6,175	0.05%
2021/03/18	0	0.00	18	34.10	34.15	-18	6,207	-0.29%
2021/03/17	1	34.00	0	0.00	33.95	1	6,244	0.02%
2021/03/16	1	34.15	10	34.00	33.85	-9	6,245	-0.14%
2021/03/15	0	0.00	2	33.65	33.70	-2	6,272	-0.03%
2021/03/12	0	0.00	10	33.66	33.60	-10	6,293	-0.16%
2021/03/11	2	33.50	1	33.70	33.55	1	6,354	0.02%
2021/03/10	1	33.80	0	0.00	33.60	1	6,380	0.02%
2021/03/09	10	32.70	0	0.00	32.75	10	6,416	0.16%
2021/03/08	10	33.45	0	0.00	33.15	10	6,423	0.16%
2021/03/05	2	33.60	0	0.00	33.40	2	6,446	0.03%
2021/03/04	11	33.61	0	0.00	33.60	11	6,515	0.17%
2021/03/03	2	34.30	0	0.00	34.35	2	6,620	0.03%
2021/03/02	0	0.00	20	34.70	34.05	-20	6,742	-0.30%
2021/02/26	10	33.75	0	0.00	33.95	10	6,710	0.15%
2021/02/24	1	34.35	0	0.00	34.25	1	6,732	0.01%
2021/02/23	7	35.06	7	34.80	34.90	0	6,718	0.00%
2021/02/22	18	34.59	23	34.79	35.30	-5	6,683	-0.07%
2021/02/19	3	34.13	1	33.60	34.05	2	6,639	0.03%
2021/02/17	1	33.00	0	0.00	32.65	1	6,552	0.02%
2021/02/05	1	32.25	1	32.25	32.45	0	6,541	0.00%
2021/02/04	1	32.30	1	32.25	32.40	0	6,563	0.00%
2021/02/03	1	33.00	0	0.00	32.60	1	6,609	0.02%
2021/02/02	0	0.00	12	33.05	32.70	-12	6,673	-0.18%
2021/02/01	5	32.55	0	0.00	32.55	5	6,707	0.07%
2021/01/29	2	33.30	0	0.00	32.85	2	6,708	0.03%
2021/01/28	6	33.80	1	33.90	33.80	5	6,700	0.07%
2021/01/27	5	34.00	0	0.00	34.35	5	6,710	0.07%
2021/01/26	2	34.23	2	33.90	33.90	0	6,712	0.00%
2021/01/25	18	34.25	0	0.00	34.80	18	6,707	0.27%
2021/01/22	4	35.19	4	35.34	35.50	0	6,675	0.00%
2021/01/21	6	36.05	4	35.65	35.05	2	6,716	0.03%
2021/01/20	8	37.00	14	36.73	36.20	-6	6,682	-0.09%
2021/01/19	84	38.23	76	39.13	37.75	8	6,638	0.12%
2021/01/18	10	37.11	9	37.93	36.85	1	6,136	0.02%
2021/01/15	6	36.46	2	37.03	36.75	4	5,924	0.07%
2021/01/14	1	35.75	2	36.50	36.60	-1	5,969	-0.02%
2021/01/13	2	36.45	3	36.05	35.75	-1	6,219	-0.02%
2021/01/12	9	36.52	0	0.00	35.25	9	6,193	0.15%
2021/01/11	10	36.30	0	0.00	37.00	10	6,106	0.16%
2021/01/08	6	36.61	1	36.40	36.45	5	6,031	0.08%
2021/01/07	10.3	36.91	6	37.03	37.05	4.3	5,911	0.07%
2021/01/06	70	36.95	47	36.12	35.10	23	5,766	0.40%
2021/01/05	83	36.56	75	36.95	36.55	8	5,587	0.14%
2021/01/04	1	34.80	6.3	33.75	34.85	-5.3	5,114	-0.10%
2020/12/31	3	31.65	13	31.89	31.70	-10	4,933	-0.20%
2020/12/30	12	32.63	15	32.33	32.25	-3	4,946	-0.06%
2020/12/29	12	31.74	42	31.69	32.15	-30	4,847	-0.62%
2020/12/28	3	30.15	0	0.00	30.30	3	4,754	0.06%
2020/12/25	1	30.05	10	30.20	30.05	-9	4,909	-0.18%
2020/12/24	0	0.00	2	29.53	29.85	-2	4,891	-0.04%
2020/12/23	3	29.00	0	0.00	29.00	3	4,883	0.06%
2020/12/22	1	28.80	0	0.00	28.75	1	4,900	0.02%
2020/12/21	20	28.94	0	0.00	29.05	20	4,883	0.41%
2020/12/16	5	30.35	1	30.50	30.55	4	4,855	0.08%
2020/12/15	27	30.44	0	0.00	30.20	27	4,884	0.55%
2020/12/14	0	0.00	12	30.91	30.70	-12	4,858	-0.25%
2020/12/11	2	30.30	1	30.00	30.00	1	4,822	0.02%
2020/12/10	2	30.83	1	30.90	30.75	1	4,782	0.02%
2020/12/09	0	0.00	1	31.40	31.30	-1	4,758	-0.02%
2020/12/08	4	30.79	100	30.82	30.80	-96	4,720	-2.03%
2020/12/07	1	30.75	300	30.97	31.05	-299	4,696	-6.37%	大賣/鉅額交易
2020/12/04	1	31.35	3	31.65	31.15	-2	4,639	-0.04%
2020/12/03	6	31.43	11	31.40	31.05	-5	4,602	-0.11%
2020/12/02	5	30.95	6	31.11	30.90	-1	4,563	-0.02%
2020/12/01	1	30.65	0	0.00	31.10	1	4,547	0.02%
2020/11/30	1	30.95	0	0.00	31.00	1	4,542	0.02%
2020/11/27	4	31.66	2	31.95	31.35	2	4,467	0.04%
2020/11/26	12	30.92	13	31.15	31.30	-1	4,328	-0.02%
2020/11/25	2	30.15	2	30.70	30.25	0	4,190	0.00%
2020/11/24	0	0.00	2	30.25	30.20	-2	4,168	-0.05%
2020/11/23	12	30.75	1	30.75	30.70	11	4,144	0.27%
2020/11/20	50	30.38	24	30.39	30.05	26	4,103	0.63%
2020/11/18	2	30.05	10	29.85	30.15	-8	4,067	-0.20%
2020/11/16	1	28.90	0	0.00	29.05	1	4,049	0.02%
2020/11/13	3	29.03	2	29.05	29.15	1	4,043	0.02%
2020/11/12	7	29.15	1	29.10	29.00	6	4,037	0.15%
2020/11/11	59	29.68	2	29.50	29.55	57	4,004	1.42%
2020/11/10	153	29.73	1	30.20	30.10	152	3,955	3.84%	大買/鉅額交易
2020/11/09	150	30.13	0	0.00	30.35	150	3,870	3.88%	大買/鉅額交易
2020/11/05	5	29.96	0	0.00	29.45	5	3,806	0.13%
2020/11/04	10	29.80	0	0.00	30.00	10	3,771	0.27%
2020/11/03	1	30.20	0	0.00	30.20	1	3,734	0.03%
2020/11/02	20	30.18	0	0.00	30.15	20	3,710	0.54%
2020/10/30	22	30.80	1	30.95	30.30	21	3,667	0.57%
2020/10/29	3	31.40	0	0.00	31.35	3	3,583	0.08%
2020/10/28	34	32.23	7	32.14	31.75	27	3,478	0.78%
2020/10/27	2	32.73	57	32.84	32.80	-55	3,369	-1.63%
2020/10/26	2	32.13	11	32.09	32.60	-9	3,212	-0.28%
2020/10/23	6	31.48	3	31.45	32.25	3	2,970	0.10%
2020/10/22	55	29.48	5	30.55	31.10	50	2,727	1.83%
2020/10/21	2	29.73	20	30.37	29.35	-18	2,551	-0.71%
2020/10/16	0	0.00	26	28.40	28.00	-26	2,283	-1.14%
2020/10/15	4	28.40	0	0.00	28.20	4	2,335	0.17%
2020/10/14	12	28.57	0	0.00	28.35	12	2,469	0.49%
2020/10/13	2	27.65	17	28.14	29.00	-15	2,536	-0.59%
2020/10/12	4	28.30	0	0.00	28.10	4	2,429	0.16%
2020/10/08	1	28.20	2	28.30	28.60	-1	2,395	-0.04%
2020/10/07	0	0.00	4	28.70	28.60	-4	2,335	-0.17%
2020/10/06	3	28.55	0	0.00	28.55	3	2,289	0.13%
2020/10/05	8	28.14	2	28.20	28.40	6	2,246	0.27%
2020/09/30	2	28.95	8	28.61	29.05	-6	2,102	-0.29%
2020/09/29	1	27.10	0	0.00	27.40	1	1,935	0.05%
2020/09/28	1	27.05	1	27.15	27.05	0	1,943	0.00%
2020/09/25	28	26.50	0	0.00	26.40	28	1,944	1.44%
2020/09/24	1	26.35	0	0.00	26.20	1	1,929	0.05%
2020/09/21	29	27.95	36	28.03	27.95	-7	1,889	-0.37%
2020/09/18	0	0.00	14	27.30	27.40	-14	1,837	-0.76%
2020/09/16	0	0.00	4	26.75	26.65	-4	1,790	-0.22%
2020/09/15	0	0.00	3	26.63	26.65	-3	1,790	-0.17%
2020/09/14	5	26.15	24	26.15	26.15	-19	1,789	-1.06%
2020/09/10	0	0.00	1	26.50	26.50	-1	1,790	-0.06%
2020/09/07	0	0.00	2	26.98	26.60	-2	1,797	-0.11%
2020/09/04	1	26.20	0	0.00	26.25	1	1,818	0.05%
2020/09/03	11	26.50	2	26.65	26.45	9	1,853	0.49%
2020/08/31	5	25.45	0	0.00	25.45	5	1,973	0.25%
2020/08/28	0	0.00	4	25.50	25.55	-4	2,000	-0.20%
2020/08/27	4	25.90	2	25.85	25.90	2	2,047	0.10%
2020/08/20	12	24.91	2	24.98	24.90	10	2,002	0.50%
2020/08/19	2	25.85	0	0.00	25.60	2	1,973	0.10%
2020/08/18	1	25.80	0	0.00	25.85	1	1,957	0.05%
2020/08/17	1	26.20	0	0.00	26.00	1	1,962	0.05%
2020/08/12	1	26.00	4	26.00	26.00	-3	2,139	-0.14%
2020/08/11	5	25.78	0	0.00	25.70	5	2,172	0.23%
2020/08/07	1	26.25	0	0.00	26.25	1	2,203	0.05%
2020/08/06	1	27.00	2	26.95	26.45	-1	2,218	-0.05%
2020/08/05	0	0.00	2	26.65	26.75	-2	2,214	-0.09%
2020/08/04	1	26.25	0	0.00	26.30	1	2,226	0.04%
2020/07/31	3	25.52	0	0.00	25.65	3	2,211	0.14%
2020/07/30	1	25.55	0	0.00	25.55	1	2,210	0.05%
2020/07/29	4	25.35	4	25.75	25.55	0	2,203	0.00%
2020/07/28	4	25.65	2	25.53	25.05	2	2,210	0.09%
2020/07/27	2	27.20	0	0.00	27.20	2	2,190	0.09%
2020/07/24	5	27.86	4	28.26	27.50	1	2,167	0.05%
2020/07/22	0	0.00	2	28.70	28.10	-2	2,106	-0.09%
2020/07/21	5	28.40	4	28.40	28.40	1	2,076	0.05%
2020/07/20	4	27.95	9	28.33	28.80	-5	1,992	-0.25%
2020/07/17	4	26.94	14	27.65	27.40	-10	1,849	-0.54%
2020/07/16	1	26.10	0	0.00	26.05	1	1,725	0.06%
2020/07/15	0	0.00	28	25.74	25.60	-28	1,723	-1.62%
2020/07/14	3	25.93	0	0.00	25.75	3	1,746	0.17%
2020/07/13	26	25.90	0	0.00	26.05	26	1,759	1.48%
2020/07/10	2	25.90	0	0.00	25.55	2	1,801	0.11%
2020/07/08	2	26.30	0	0.00	26.50	2	1,805	0.11%
2020/07/06	2	26.70	0	0.00	26.60	2	1,819	0.11%
2020/07/03	0	0.00	26	26.50	26.50	-26	1,833	-1.42%
2020/07/02	26	26.70	0	0.00	26.70	26	1,848	1.41%
2020/07/01	0	0.00	5	26.65	26.50	-5	1,858	-0.27%
2020/06/22	8	26.10	3	26.00	26.00	5	1,867	0.27%
2020/06/19	4	26.55	4	26.10	26.10	0	1,903	0.00%
2020/06/18	2	26.35	2	26.65	26.60	0	1,912	0.00%
2020/06/16	1	25.95	2	26.05	26.20	-1	1,939	-0.05%
2020/06/15	1	25.65	0	0.00	25.40	1	1,959	0.05%
2020/06/12	28	25.82	0	0.00	25.90	28	1,957	1.43%
2020/06/11	1	26.95	2	26.78	26.45	-1	1,960	-0.05%
2020/06/10	3	28.35	2	27.70	27.65	1	1,931	0.05%
2020/06/09	6	28.33	8	27.88	27.95	-2	1,923	-0.10%
2020/06/08	0	0.00	7	26.51	26.25	-7	1,819	-0.38%
2020/06/05	3	25.45	11	26.33	26.35	-8	1,804	-0.44%
2020/06/04	0	0.00	10	25.60	25.65	-10	1,776	-0.56%
2020/06/03	2	24.75	8	24.85	26.00	-6	1,776	-0.34%
2020/06/02	1	24.40	0	0.00	24.45	1	1,726	0.06%
2020/05/28	1	24.45	0	0.00	24.15	1	1,726	0.06%
2020/05/27	1	24.35	0	0.00	24.35	1	1,751	0.06%
2020/05/25	1	24.30	2	24.15	24.40	-1	1,760	-0.06%
2020/05/22	1	24.20	29	24.20	24.15	-28	1,760	-1.59%
2020/05/21	21	24.93	3	25.00	25.00	18	1,743	1.03%
2020/05/20	35	24.30	91	24.70	24.25	-56	1,704	-3.28%
2020/05/19	2	23.35	21	23.90	23.90	-19	1,614	-1.18%
2020/05/18	24	21.73	0	0.00	21.75	24	1,557	1.54%
2020/05/15	11	22.92	0	0.00	22.50	11	1,514	0.73%
2020/05/14	2	23.28	0	0.00	23.05	2	1,493	0.13%
2020/05/12	1	24.75	0	0.00	24.45	1	1,455	0.07%
2020/05/11	1	24.75	1	24.95	24.75	0	1,453	0.00%
2020/05/07	1	25.00	0	0.00	25.20	1	1,429	0.07%
2020/05/04	2	24.93	0	0.00	24.85	2	1,463	0.14%
2020/04/30	0	0.00	3	25.62	25.80	-3	1,457	-0.21%
2020/04/29	1	25.40	0	0.00	25.25	1	1,484	0.07%
2020/04/28	1	25.05	2	24.73	25.20	-1	1,493	-0.07%
2020/04/27	1	24.25	31	25.10	24.95	-30	1,534	-1.96%
2020/04/23	2	24.30	0	0.00	24.10	2	1,528	0.13%
2020/04/22	90	23.80	0	0.00	23.90	90	1,534	5.86%
2020/04/21	1	23.45	1	23.55	23.30	0	1,557	0.00%
2020/04/17	5	24.90	0	0.00	23.90	5	1,640	0.30%
2020/04/15	0	0.00	3	23.80	24.45	-3	1,591	-0.19%
2020/04/13	2	22.50	0	0.00	22.15	2	1,530	0.13%
2020/04/10	0	0.00	32	22.82	23.00	-32	1,517	-2.11%
2020/04/09	5	22.95	1	23.10	23.10	4	1,521	0.26%
2020/04/08	1	23.00	4	22.98	23.15	-3	1,499	-0.20%
2020/04/07	0	0.00	1	22.00	22.10	-1	1,473	-0.07%
2020/04/06	30	20.88	2	21.00	21.05	28	1,455	1.92%
2020/04/01	3	20.70	0	0.00	20.65	3	1,438	0.21%
2020/03/30	4	20.30	0	0.00	20.50	4	1,425	0.28%
2020/03/27	1	20.55	0	0.00	20.80	1	1,448	0.07%
2020/03/25	0	0.00	1	21.00	20.85	-1	1,467	-0.07%
2020/03/23	6	18.85	4	19.15	19.00	2	1,412	0.14%
2020/03/20	8	20.34	4	20.30	20.60	4	1,412	0.28%
2020/03/19	6	19.63	0	0.00	19.45	6	1,384	0.43%
2020/03/18	0	0.00	5	21.55	21.60	-5	1,356	-0.37%
2020/03/17	0	0.00	5	21.40	21.95	-5	1,356	-0.37%
2020/03/13	35	23.86	14	23.92	24.75	21	1,314	1.60%
2020/03/12	4	26.85	22	27.45	26.40	-18	1,268	-1.42%
2020/03/11	0	0.00	1	28.45	28.10	-1	1,244	-0.08%
2020/03/10	1	27.65	216	27.57	28.25	-215	1,239	-17.35%	大賣/鉅額交易
2020/03/09	18	28.31	86	28.29	28.10	-68	1,227	-5.54%
2020/03/06	0	0.00	1	29.00	29.10	-1	1,196	-0.08%
2020/03/05	1	29.55	0	0.00	29.45	1	1,210	0.08%
2020/03/03	3	29.35	0	0.00	29.20	3	1,215	0.25%
2020/03/02	9	29.03	0	0.00	28.95	9	1,214	0.74%
2020/02/26	0	0.00	1	30.35	30.45	-1	1,164	-0.09%
2020/02/25	2	30.30	0	0.00	30.45	2	1,165	0.17%
2020/02/19	0	0.00	6	31.32	31.35	-6	1,237	-0.49%
2020/02/17	2	31.15	5	31.35	31.15	-3	1,410	-0.21%
2020/02/14	0	0.00	2	31.15	31.15	-2	1,413	-0.14%
2020/02/13	0	0.00	4	31.31	30.80	-4	1,414	-0.28%
2020/02/12	8	30.44	17	30.44	30.50	-9	1,416	-0.64%
2020/02/11	1	29.80	3	30.02	30.05	-2	1,429	-0.14%
2020/02/10	24	29.66	7	29.63	29.70	17	1,435	1.18%
2020/02/07	43	30.09	35	30.12	30.10	8	1,427	0.56%
2020/02/06	10	30.10	21	30.29	30.60	-11	1,441	-0.76%
2020/02/05	67	30.20	36	29.94	29.95	31	1,448	2.14%
2020/02/04	1	29.70	0	0.00	29.75	1	1,442	0.07%
2020/02/03	22	28.79	1	29.50	28.95	21	1,442	1.46%
2020/01/31	23	30.18	0	0.00	30.50	23	1,401	1.64%
2020/01/30	56	30.64	6	30.30	30.25	50	1,383	3.61%
2020/01/20	38	32.90	0	0.00	32.95	38	1,332	2.85%
2020/01/15	6	33.88	1	34.00	33.55	5	1,318	0.38%
2020/01/14	2	33.88	6	33.63	34.00	-4	1,298	-0.31%
2020/01/13	0	0.00	10	33.13	33.25	-10	1,245	-0.80%
2020/01/09	0	0.00	1	31.80	31.65	-1	1,248	-0.08%
2020/01/08	0	0.00	2	31.95	31.65	-2	1,263	-0.16%
2020/01/07	0	0.00	1	32.30	32.30	-1	1,267	-0.08%
2020/01/03	0	0.00	53	32.17	32.05	-53	1,261	-4.20%
2020/01/02	2	32.13	8	32.16	32.20	-6	1,269	-0.47%
2019/12/31	0	0.00	11	31.90	31.95	-11	1,273	-0.86%
2019/12/30	60	31.35	25	31.47	31.40	35	1,266	2.76%
2019/12/25	10	31.98	10	32.15	32.00	0	1,258	0.00%
2019/12/24	70	32.34	21	32.10	32.10	49	1,261	3.88%
2019/12/23	61	31.71	3	31.68	31.85	58	1,231	4.71%
2019/12/20	24	31.42	16	31.29	31.10	8	1,205	0.66%
2019/12/18	20	30.65	0	0.00	30.80	20	1,215	1.65%
2019/12/17	10	30.60	0	0.00	30.65	10	1,205	0.83%
2019/12/16	7	30.70	0	0.00	30.70	7	1,187	0.59%
2019/12/13	5	30.59	1	30.55	30.50	4	1,184	0.34%
2019/12/12	15	30.61	0	0.00	30.60	15	1,175	1.28%
2019/12/11	0	0.00	3	30.60	30.65	-3	1,188	-0.25%
2019/12/10	1	30.70	0	0.00	30.65	1	1,190	0.08%
2019/12/09	4	31.14	0	0.00	31.00	4	1,200	0.33%
2019/12/06	5	31.05	0	0.00	31.05	5	1,203	0.42%
2019/11/29	3	31.10	1	31.00	31.05	2	1,198	0.17%
2019/11/27	0	0.00	10	31.25	31.20	-10	1,198	-0.83%
2019/11/25	3	31.38	0	0.00	31.35	3	1,186	0.25%
2019/11/20	1	32.30	2	32.23	32.15	-1	1,172	-0.09%
2019/11/18	0	0.00	23	32.51	32.55	-23	1,127	-2.04%
2019/11/15	4	32.38	9	32.85	32.05	-5	1,105	-0.45%
2019/11/14	43	31.78	25	31.80	32.15	18	1,019	1.77%
2019/11/13	3	30.95	0	0.00	30.85	3	928	0.32%
2019/11/12	2	30.35	0	0.00	30.50	2	938	0.21%
2019/11/11	15	30.23	0	0.00	30.15	15	932	1.61%
2019/11/08	7	30.29	0	0.00	30.20	7	910	0.77%
2019/11/07	4	30.45	0	0.00	30.40	4	888	0.45%
2019/10/23	0	0.00	6	31.78	31.85	-6	845	-0.71%
2019/10/18	0	0.00	5	30.50	30.80	-5	810	-0.62%
2019/10/16	5	30.70	0	0.00	30.70	5	758	0.66%
2019/10/15	1	30.00	30	30.05	30.00	-29	741	-3.91%
2019/10/14	3	30.10	0	0.00	30.05	3	727	0.41%
2019/10/09	0	0.00	100	30.00	30.00	-100	713	-14.02%
2019/10/08	4	30.05	100	30.00	30.35	-96	707	-13.57%
2019/10/07	12	30.55	0	0.00	30.40	12	684	1.75%
2019/10/04	2	30.80	0	0.00	30.85	2	675	0.30%
2019/10/03	0	0.00	10	30.90	30.95	-10	674	-1.48%
2019/10/02	1	31.20	0	0.00	31.20	1	677	0.15%
2019/10/01	10	31.05	0	0.00	31.00	10	675	1.48%
2019/09/27	1	32.45	1	32.40	31.65	0	659	0.00%
2019/09/24	1	34.20	11	34.22	33.70	-10	642	-1.56%
2019/09/23	0	0.00	6	33.62	33.70	-6	614	-0.98%
2019/09/20	0	0.00	1	32.40	32.40	-1	584	-0.17%
2019/09/19	1	32.30	0	0.00	32.25	1	590	0.17%
2019/09/17	10	32.00	0	0.00	31.95	10	591	1.69%
2019/09/16	3	32.40	3	32.00	32.00	0	598	0.00%
2019/09/11	1	31.70	0	0.00	32.15	1	602	0.17%
2019/09/09	0	0.00	2	32.83	33.20	-2	585	-0.34%
2019/09/04	0	0.00	3	32.17	32.15	-3	599	-0.50%
2019/08/30	0	0.00	1	32.25	31.95	-1	598	-0.17%
2019/08/26	5	31.00	0	0.00	31.00	5	596	0.84%
2019/08/23	0	0.00	3	32.15	32.00	-3	597	-0.50%
2019/08/22	3	31.98	2	32.00	32.10	1	599	0.17%
2019/08/16	2	30.13	2	30.10	30.05	0	605	0.00%
2019/08/06	2	30.40	3	30.60	31.20	-1	676	-0.15%
2019/08/05	2	31.63	7	31.70	31.30	-5	678	-0.74%
2019/08/02	2	31.98	0	0.00	32.00	2	686	0.29%
2019/07/30	1	33.00	0	0.00	33.45	1	682	0.15%
2019/07/26	13	34.08	0	0.00	33.60	13	686	1.89%
2019/07/18	3	33.85	0	0.00	33.85	3	707	0.42%
2019/07/15	3	34.00	0	0.00	34.35	3	719	0.42%
2019/07/12	4	33.65	0	0.00	34.20	4	728	0.55%
2019/07/09	6	33.50	0	0.00	33.60	6	744	0.81%
2019/07/05	0	0.00	1	35.10	35.00	-1	747	-0.13%
2019/07/02	1	34.90	6	34.95	35.25	-5	779	-0.64%
2019/07/01	0	0.00	3	34.90	34.90	-3	791	-0.38%
2019/06/24	2	35.30	1	35.30	35.40	1	823	0.12%
2019/06/21	0	0.00	1	36.00	35.60	-1	829	-0.12%
2019/06/20	0	0.00	1	36.20	35.80	-1	840	-0.12%
2019/06/19	2	35.95	5	35.24	35.95	-3	912	-0.33%
2019/06/17	0	0.00	5	34.20	34.00	-5	904	-0.55%
2019/06/12	0	0.00	6	34.10	34.40	-6	920	-0.65%
2019/06/04	4	31.90	0	0.00	31.80	4	902	0.44%
2019/05/29	1	30.70	0	0.00	30.55	1	930	0.11%
2019/05/28	1	31.90	0	0.00	31.00	1	929	0.11%
2019/05/20	11	32.67	0	0.00	32.15	11	1,058	1.04%
2019/05/17	16	32.54	20	33.00	32.45	-4	1,070	-0.37%
2019/05/16	13	34.22	5	33.70	33.65	8	1,071	0.75%
2019/05/15	8	34.60	0	0.00	34.45	8	1,118	0.72%
2019/05/14	5	35.96	0	0.00	35.80	5	1,265	0.40%
2019/05/10	0	0.00	2	38.10	37.40	-2	1,417	-0.14%
2019/05/09	0	0.00	10	38.20	38.10	-10	1,421	-0.70%
2019/05/08	1	38.85	0	0.00	38.90	1	1,421	0.07%
2019/05/07	10	39.40	0	0.00	39.30	10	1,426	0.70%
2019/05/02	2	39.20	1	39.70	39.80	1	1,430	0.07%
2019/04/25	1	38.80	0	0.00	38.65	1	1,435	0.07%
2019/04/24	0	0.00	5	39.40	39.10	-5	1,426	-0.35%
2019/04/18	1	39.30	0	0.00	39.25	1	1,415	0.07%
2019/04/17	5	39.70	0	0.00	39.75	5	1,413	0.35%
2019/04/15	0	0.00	7	39.25	39.10	-7	1,402	-0.50%
2019/04/12	0	0.00	2	39.65	39.05	-2	1,399	-0.14%
2019/04/08	0	0.00	3	39.53	39.45	-3	1,373	-0.22%
2019/04/02	0	0.00	1	38.50	38.35	-1	1,342	-0.07%
2019/03/28	1	37.95	1	37.95	37.55	0	1,319	0.00%
2019/03/27	3	38.35	0	0.00	38.35	3	1,307	0.23%
2019/03/26	1	38.80	0	0.00	38.80	1	1,301	0.08%
2019/03/25	2	38.50	0	0.00	38.60	2	1,301	0.15%
2019/03/22	11	39.44	0	0.00	39.45	11	1,288	0.85%
2019/03/21	5	41.30	6	41.48	41.45	-1	1,213	-0.08%
2019/03/20	10	40.85	1	41.05	40.90	9	1,206	0.75%
2019/03/19	0	0.00	1	41.10	40.75	-1	1,207	-0.08%
2019/03/18	2	40.13	1	40.95	40.95	1	1,198	0.08%
2019/03/15	0	0.00	11	41.06	40.25	-11	1,189	-0.92%
2019/03/13	1	40.70	0	0.00	40.70	1	1,183	0.08%
2019/03/12	1	40.70	0	0.00	40.70	1	1,189	0.08%
2019/03/11	5	40.90	0	0.00	40.95	5	1,195	0.42%
2019/03/08	0	0.00	6	40.77	41.35	-6	1,204	-0.50%
2019/03/07	1	41.10	0	0.00	40.95	1	1,213	0.08%
2019/03/05	0	0.00	1	41.60	41.65	-1	1,231	-0.08%
2019/03/04	0	0.00	22	41.05	40.95	-22	1,230	-1.79%
2019/02/27	2	40.95	4	41.20	41.20	-2	1,229	-0.16%
2019/02/26	21	40.73	0	0.00	41.30	21	1,228	1.71%
2019/02/25	4	41.00	3	41.15	41.15	1	1,211	0.08%
2019/02/22	0	0.00	7	41.85	42.85	-7	1,172	-0.60%
2019/02/21	1	42.20	0	0.00	42.45	1	1,162	0.09%
2019/02/19	0	0.00	11	42.07	42.55	-11	1,183	-0.93%
2019/02/18	3	42.37	1	43.20	42.20	2	1,170	0.17%
2019/02/15	1	42.65	0	0.00	42.65	1	1,156	0.09%
2019/02/14	10	42.50	2	43.35	43.60	8	1,136	0.70%
2019/02/13	3	42.18	7	42.31	43.20	-4	1,068	-0.37%
2019/02/12	0	0.00	28	40.42	41.00	-28	886	-3.16%
2019/02/11	5	37.30	1	37.55	37.30	4	718	0.56%
2019/01/30	1	37.05	10	37.05	37.30	-9	716	-1.26%
2019/01/29	1	37.80	0	0.00	37.35	1	700	0.14%
2019/01/25	0	0.00	1	38.55	38.55	-1	689	-0.14%
2019/01/24	0	0.00	8	38.84	38.60	-8	684	-1.17%
2019/01/21	0	0.00	4	38.20	38.40	-4	667	-0.60%
2019/01/18	0	0.00	1	37.60	37.50	-1	660	-0.15%
2019/01/15	0	0.00	13	37.60	37.75	-13	679	-1.91%
2019/01/10	0	0.00	2	37.68	37.70	-2	699	-0.29%
2019/01/03	0	0.00	4	36.35	36.55	-4	767	-0.52%
2018/12/27	0	0.00	5	36.25	36.15	-5	813	-0.61%
2018/12/13	1	37.05	0	0.00	37.35	1	927	0.11%
2018/12/12	0	0.00	11	37.75	37.80	-11	988	-1.11%
2018/12/10	4	36.65	0	0.00	36.60	4	1,046	0.38%
2018/12/06	4	37.19	0	0.00	36.60	4	1,061	0.38%
2018/12/05	2	37.90	0	0.00	37.75	2	1,064	0.19%
2018/12/03	1	38.90	3	38.90	38.60	-2	1,077	-0.19%
2018/11/30	2	38.73	0	0.00	38.55	2	1,084	0.18%
2018/11/28	4	39.00	5	38.72	39.00	-1	1,097	-0.09%
2018/11/26	0	0.00	1	38.40	38.45	-1	1,112	-0.09%
2018/11/22	0	0.00	12	38.40	38.10	-12	1,111	-1.08%
2018/11/19	1	37.80	0	0.00	37.65	1	1,128	0.09%
2018/11/16	0	0.00	6	37.64	37.90	-6	1,147	-0.52%
2018/11/15	0	0.00	12	36.30	36.50	-12	1,121	-1.07%
2018/11/14	3	35.60	0	0.00	35.50	3	1,124	0.27%
2018/11/02	0	0.00	1	35.55	35.45	-1	1,244	-0.08%
2018/11/01	1	35.05	0	0.00	35.05	1	1,246	0.08%
2018/10/25	0	0.00	3	35.40	35.35	-3	1,308	-0.23%
2018/10/24	5	35.85	1	35.80	35.85	4	1,334	0.30%
2018/10/23	0	0.00	1	35.05	35.60	-1	1,393	-0.07%
2018/10/19	0	0.00	1	34.85	35.70	-1	1,448	-0.07%
2018/10/17	2	34.28	0	0.00	34.05	2	1,466	0.14%
2018/10/16	0	0.00	2	34.05	34.20	-2	1,480	-0.14%
2018/10/15	5	33.60	1	33.70	33.70	4	1,490	0.27%
2018/10/12	6	32.88	1	33.15	33.15	5	1,505	0.33%
2018/10/11	4	32.90	0	0.00	32.70	4	1,504	0.27%
2018/10/08	5	36.39	0	0.00	36.30	5	1,520	0.33%
2018/10/05	4	36.50	1	36.40	36.70	3	1,528	0.20%
2018/10/04	2	36.65	0	0.00	37.00	2	1,509	0.13%
2018/10/03	1	37.70	1	37.35	37.30	0	1,508	0.00%
2018/10/02	3	37.92	0	0.00	37.85	3	1,531	0.20%
2018/10/01	1	37.70	20	38.00	38.00	-19	1,580	-1.20%
2018/09/28	1	37.75	0	0.00	37.65	1	1,631	0.06%
2018/09/25	7	39.18	6	38.40	38.40	1	1,645	0.06%
2018/09/20	1	39.05	10	38.70	38.75	-9	1,624	-0.55%
2018/09/19	1	39.60	1	40.35	39.35	0	1,615	0.00%
2018/09/18	0	0.00	1	39.80	39.85	-1	1,589	-0.06%
2018/09/17	0	0.00	43	39.33	39.10	-43	1,524	-2.82%
2018/09/14	33	38.73	29	38.65	38.10	4	1,488	0.27%
2018/09/11	2	37.38	7	37.86	38.30	-5	1,581	-0.32%
2018/09/07	32	37.86	1	37.30	37.85	31	1,585	1.96%
2018/09/06	1	37.75	1	37.80	37.80	0	1,603	0.00%
2018/09/05	0	0.00	4	38.89	38.70	-4	1,618	-0.25%
2018/09/04	2	38.85	6	39.07	38.65	-4	1,634	-0.24%
2018/09/03	0	0.00	19	38.78	38.70	-19	1,656	-1.15%
2018/08/31	1	37.85	0	0.00	37.95	1	1,667	0.06%
2018/08/30	6	38.08	7	37.87	37.85	-1	1,733	-0.06%
2018/08/27	0	0.00	5	37.90	37.90	-5	1,872	-0.27%
2018/08/24	11	36.46	1	37.25	37.65	10	1,872	0.53%
2018/08/23	0	0.00	11	37.19	37.35	-11	1,884	-0.58%
2018/08/22	1	35.85	0	0.00	35.80	1	1,860	0.05%
2018/08/21	1	35.85	0	0.00	35.85	1	1,883	0.05%
2018/08/20	0	0.00	3	36.10	36.05	-3	1,970	-0.15%
2018/08/17	5	36.85	0	0.00	36.95	5	1,965	0.25%
2018/08/15	1	36.90	1	36.70	36.90	0	1,957	0.00%
2018/08/14	1	35.75	0	0.00	36.35	1	1,941	0.05%
2018/08/13	1	36.45	2	36.48	35.90	-1	1,944	-0.05%
2018/08/10	11	37.32	0	0.00	37.30	11	1,924	0.57%
2018/08/09	10	37.93	7	37.70	37.65	3	1,926	0.16%
2018/08/07	0	0.00	1	38.25	38.20	-1	1,962	-0.05%
2018/08/06	1	37.35	0	0.00	37.95	1	1,997	0.05%
2018/08/03	4	37.20	0	0.00	37.20	4	2,054	0.19%
2018/07/31	13	38.06	5	37.99	38.05	8	2,226	0.36%
2018/07/30	10	39.75	0	0.00	39.90	10	2,255	0.44%
2018/07/27	15	39.62	0	0.00	39.50	15	2,264	0.66%
2018/07/26	0	0.00	8	39.71	39.75	-8	2,344	-0.34%
2018/07/25	1	39.00	7	39.32	39.30	-6	2,629	-0.23%
2018/07/23	14	38.92	2	38.85	38.55	12	2,642	0.45%
2018/07/20	2	38.70	0	0.00	38.75	2	2,629	0.08%
2018/07/19	10	38.63	0	0.00	38.25	10	2,616	0.38%
2018/07/17	4	38.13	3	38.00	38.00	1	2,593	0.04%
2018/07/16	0	0.00	18	38.38	38.35	-18	2,576	-0.70%
2018/07/13	20	35.95	0	0.00	35.95	20	2,536	0.79%
2018/07/12	1	35.90	0	0.00	35.65	1	2,542	0.04%
2018/07/11	3	35.95	0	0.00	35.80	3	2,554	0.12%
2018/07/10	3	35.90	0	0.00	35.80	3	2,565	0.12%
2018/07/09	1	35.25	0	0.00	36.75	1	2,543	0.04%
2018/07/06	9	35.94	7	36.29	35.50	2	2,501	0.08%
2018/07/04	0	0.00	5	38.25	38.35	-5	2,451	-0.20%
2018/07/02	5	38.70	0	0.00	38.80	5	2,454	0.20%
2018/06/28	11	38.30	0	0.00	38.20	11	2,448	0.45%
2018/06/27	6	38.73	1	38.70	38.55	5	2,444	0.20%
2018/06/25	1	38.90	0	0.00	38.80	1	2,459	0.04%
2018/06/22	24	38.36	1	38.55	39.10	23	2,450	0.94%
2018/06/21	15	39.45	2	39.50	39.25	13	2,383	0.55%
2018/06/20	4	39.85	5	39.85	39.75	-1	2,351	-0.04%
2018/06/19	8	40.11	4	40.10	40.00	4	2,336	0.17%
2018/06/14	10	39.88	0	0.00	39.90	10	2,308	0.43%
2018/06/13	4	40.10	0	0.00	40.15	4	2,276	0.18%
2018/06/12	7	40.20	5	40.75	40.15	2	2,259	0.09%
2018/06/11	11	40.63	5	40.35	40.45	6	2,225	0.27%
2018/06/08	25	41.73	13	41.34	41.30	12	2,175	0.55%
2018/06/07	37	42.34	17	42.31	42.15	20	2,129	0.94%
2018/06/06	4	42.14	2	42.30	43.00	2	2,070	0.10%
2018/06/05	2	41.00	5	41.18	41.00	-3	2,006	-0.15%
2018/06/04	1	40.00	7	40.11	40.10	-6	1,982	-0.30%
2018/05/31	3	39.83	4	39.83	39.70	-1	1,960	-0.05%
2018/05/30	4	39.89	0	0.00	39.90	4	1,931	0.21%
2018/05/29	11	40.87	1	40.80	40.65	10	1,922	0.52%
2018/05/28	5	41.58	3	41.25	40.95	2	1,931	0.10%
2018/05/25	1	39.50	14	39.52	39.50	-13	1,842	-0.71%
2018/05/24	7	39.73	4	39.55	39.60	3	1,839	0.16%
2018/05/23	10	39.66	4	39.63	39.60	6	1,842	0.33%
2018/05/22	5	39.60	1	39.50	39.50	4	1,842	0.22%
2018/05/21	0	0.00	5	39.70	39.55	-5	1,836	-0.27%
2018/05/17	8	39.37	3	39.47	39.50	5	1,840	0.27%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/15	3	39.98	3	39.78	39.75	0	1,828	0.00%
2018/05/14	8	40.73	7	40.35	40.35	1	1,840	0.05%
2018/05/11	2	39.00	6	39.92	40.70	-4	1,800	-0.22%
2018/05/10	8	39.14	7	38.91	38.85	1	1,731	0.06%
2018/05/09	11	39.48	9	39.27	38.85	2	1,670	0.12%
2018/05/08	14	38.94	4	39.01	39.25	10	1,612	0.62%
2018/05/07	12	39.21	11	39.01	38.70	1	1,546	0.06%
2018/05/04	23	40.10	0	0.00	39.30	23	1,490	1.54%
2018/05/03	9	40.08	20	40.12	40.00	-11	1,432	-0.77%
2018/05/02	70.5	39.06	61	39.61	42.00	9.5	1,352	0.70%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/27	2	43.43	21	45.57	43.50	-19	1,078	-1.76%
2018/04/24	6	46.34	4	46.58	46.10	2	1,094	0.18%
2018/04/20	1	48.00	3	48.12	48.00	-2	1,135	-0.18%
2018/04/19	3	48.00	5	48.40	48.00	-2	1,154	-0.17%
2018/04/18	2	48.00	20	47.93	48.35	-18	1,155	-1.56%
2018/04/17	1	49.00	0	0.00	49.00	1	1,143	0.09%
2018/04/16	0	0.00	1	51.00	49.80	-1	1,149	-0.09%
2018/04/11	1	52.80	2	53.20	52.80	-1	1,216	-0.08%
2018/04/10	0	0.00	1	53.30	53.90	-1	1,218	-0.08%
2018/03/29	1	51.40	1	51.70	52.20	0	1,194	0.00%
2018/03/28	30	52.96	0	0.00	52.70	30	1,175	2.55%
2018/03/27	1	53.10	0	0.00	52.90	1	1,190	0.08%
2018/03/23	0	0.00	1	53.10	53.10	-1	1,201	-0.08%
2018/03/21	0	0.00	1	53.80	54.10	-1	1,209	-0.08%
2018/03/16	1	54.20	0	0.00	54.30	1	1,238	0.08%
2018/03/14	1	54.40	0	0.00	54.50	1	1,254	0.08%
2018/03/12	2	54.00	0	0.00	54.20	2	1,283	0.16%
2018/03/09	1	54.70	0	0.00	54.40	1	1,291	0.08%
2018/03/06	2	55.70	3	56.07	56.00	-1	1,299	-0.08%
2018/03/01	1	56.50	0	0.00	56.40	1	1,400	0.07%
2018/02/26	0	0.00	6	54.98	54.80	-6	1,395	-0.43%
2018/02/23	1	54.90	1	54.80	54.70	0	1,395	0.00%
2018/02/22	0	0.00	1	54.80	54.10	-1	1,398	-0.07%
2018/02/12	1	53.60	0	0.00	53.60	1	1,405	0.07%
2018/02/09	1	52.20	0	0.00	52.30	1	1,490	0.07%
2018/02/08	0	0.00	1	53.50	53.50	-1	1,474	-0.07%
2018/02/07	1	52.50	0	0.00	52.30	1	1,472	0.07%
2018/02/06	9	51.73	0	0.00	51.20	9	1,475	0.61%
2018/02/05	0	0.00	2	53.75	53.80	-2	1,448	-0.14%
2018/02/02	0	0.00	0	54.30	54.30	0	1,465	0.00%
2018/02/01	0	0.00	2	54.30	54.30	-2	1,477	-0.14%
2018/01/31	3	54.03	0	0.00	54.20	3	1,489	0.20%
2018/01/30	3	54.40	0	0.00	54.20	3	1,483	0.20%
2018/01/29	1	55.30	1	54.80	54.90	0	1,503	0.00%
2018/01/24	1	54.80	3	54.80	55.00	-2	1,581	-0.13%
2018/01/23	1.3	55.03	4	54.68	54.80	-2.7	1,586	-0.17%
2018/01/18	7	54.39	0	0.00	54.30	7	1,592	0.44%
2018/01/17	0	0.00	2	54.75	54.50	-2	1,629	-0.12%
2018/01/12	1	55.90	0	0.00	56.10	1	1,624	0.06%
2018/01/10	1	55.10	0	0.00	55.30	1	1,668	0.06%
2018/01/09	4	55.15	3	55.10	55.40	1	1,668	0.06%
2018/01/08	4	57.10	0	0.00	56.80	4	1,724	0.23%
2018/01/05	1	58.10	0	0.00	58.10	1	1,721	0.06%
2018/01/03	1	58.10	22	58.10	57.80	-21	1,736	-1.21%