敬鵬 (2355)-犇亞-鑫豐券商分點個股進出

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	107	43.12	58	43.56	43.00	49	6,537	0.75%	大買/
2024/05/13	4	41.30	1	40.40	41.30	3	6,388	0.05%
2024/05/10	1.2	40.45	1	40.60	40.80	0.2	6,462	0.00%
2024/05/09	2	41.15	0	0.00	40.95	2	6,501	0.03%
2024/05/08	0	0.00	3	41.33	41.65	-3	6,566	-0.05%
2024/05/07	0	0.00	1	40.65	41.05	-1	6,655	-0.02%
2024/05/06	2	40.90	2	41.15	40.90	0	6,792	0.00%
2024/05/03	4	41.20	0	0.00	40.95	4	6,797	0.06%
2024/04/30	2	41.50	2	41.85	41.30	0	6,815	0.00%
2024/04/29	0	0.00	4	41.00	41.15	-4	6,816	-0.06%
2024/04/26	6	40.58	2	40.60	40.25	4	6,837	0.06%
2024/04/25	3	40.22	0	0.00	40.20	3	6,857	0.04%
2024/04/24	2	40.78	7	40.97	41.10	-5	6,902	-0.07%
2024/04/23	2	40.25	1	40.55	40.25	1	6,951	0.01%
2024/04/22	8.1	39.80	0	0.00	39.50	8.1	6,992	0.12%
2024/04/19	9.1	41.05	21	40.67	41.05	-11.9	6,989	-0.17%
2024/04/18	1	41.70	1	42.00	41.75	0	6,988	0.00%
2024/04/17	1	41.30	1	41.50	41.50	0	7,020	0.00%
2024/04/16	13.3	41.31	6	41.63	41.25	7.3	7,030	0.10%
2024/04/15	11.1	43.14	0	0.00	42.65	11.1	6,996	0.16%
2024/04/12	1.1	43.40	0	0.00	44.10	1.1	6,961	0.02%
2024/04/11	36.1	44.05	14	44.56	43.60	22.1	6,959	0.32%
2024/04/10	4	46.90	0	0.00	46.80	4	6,852	0.06%
2024/04/09	0	0.00	2	47.50	47.65	-2	6,889	-0.03%
2024/04/08	1	47.50	20	47.59	47.45	-19	6,901	-0.28%
2024/04/03	8	48.08	36	47.91	47.70	-28	6,914	-0.40%
2024/04/02	20	47.50	0	0.00	47.35	20	6,891	0.29%
2024/04/01	6	47.53	1	47.15	47.55	5	6,970	0.07%
2024/03/29	2	46.08	2	46.13	46.10	0	6,988	0.00%
2024/03/27	10	46.45	0	0.00	46.45	10	7,265	0.14%
2024/03/25	3	48.00	0	0.00	47.35	3	7,341	0.04%
2024/03/21	12	47.08	0	0.00	47.20	12	7,598	0.16%
2024/03/20	0.5	47.65	2	47.55	47.15	-1.5	7,699	-0.02%
2024/03/19	6	47.42	24	47.38	47.70	-18	7,774	-0.23%
2024/03/18	1	46.00	22	46.16	46.50	-21	7,825	-0.27%
2024/03/15	12	45.32	40	45.63	45.50	-28	7,922	-0.35%
2024/03/14	14	45.58	3	45.70	45.65	11	8,084	0.14%
2024/03/13	3	46.33	3	45.90	45.45	0	8,346	0.00%
2024/03/12	10	47.07	12.1	47.49	46.80	-2.1	8,887	-0.02%
2024/03/11	4.1	46.77	6	46.82	46.90	-1.9	9,852	-0.02%
2024/03/08	16.1	46.93	32	47.20	46.25	-16	10,342	-0.15%
2024/03/07	29	47.77	72	49.50	46.90	-43	11,429	-0.38%
2024/03/06	71	47.82	56	48.20	48.35	15	11,790	0.13%
2024/03/05	124.2	48.80	0	0.00	48.20	124.2	11,802	1.05%	大買/鉅額交易
2024/03/04	7.1	50.68	11	51.09	50.20	-3.9	11,705	-0.03%
2024/03/01	21	51.56	1	51.80	51.00	20	11,795	0.17%
2024/02/29	50.1	52.35	15	52.59	52.30	35.1	11,842	0.30%
2024/02/27	13.3	52.14	28.1	52.27	51.60	-14.9	11,936	-0.12%
2024/02/26	43	52.38	19	52.91	52.30	24	11,994	0.20%
2024/02/23	16.1	50.73	4	51.00	50.50	12.1	12,209	0.10%
2024/02/22	74.4	50.77	82	51.28	51.70	-7.6	12,938	-0.06%
2024/02/21	4.1	51.68	23	51.81	50.80	-18.9	13,896	-0.14%
2024/02/20	34.7	50.96	8	52.33	51.10	26.7	14,376	0.19%
2024/02/19	25.4	52.83	286.3	51.73	52.00	-260.9	14,854	-1.76%	大賣/鉅額交易
2024/02/16	16	49.53	257.7	49.04	51.40	-241.7	14,325	-1.69%	大賣/鉅額交易
2024/02/15	306	46.07	19	46.34	46.80	287	14,148	2.03%	大買/鉅額交易
2024/02/05	33	44.74	5	45.24	45.20	28	14,059	0.20%
2024/02/02	157	45.09	144.1	45.91	45.50	12.9	14,031	0.09%	大買/大賣/
2024/02/01	32	45.19	44.2	45.69	45.00	-12.2	13,974	-0.09%
2024/01/31	44.1	44.99	0	0.00	44.75	44.1	13,959	0.32%
2024/01/30	94	45.09	45	45.56	45.50	49	13,979	0.35%
2024/01/29	5.1	45.04	9	45.01	44.60	-3.9	13,899	-0.03%
2024/01/25	5	43.45	0	0.00	43.25	5	13,765	0.04%
2024/01/24	2	44.00	1	44.75	44.00	1	13,743	0.01%
2024/01/23	105	44.57	0	0.00	44.35	105	13,745	0.76%	大買/鉅額交易
2024/01/22	1	43.65	7	43.56	43.70	-6	13,685	-0.04%
2024/01/19	1.9	42.84	0	0.00	43.10	1.9	13,681	0.01%
2024/01/18	0	0.00	7.4	42.87	42.95	-7.4	13,714	-0.05%
2024/01/17	0	0.00	1	44.30	43.35	-1	13,713	-0.01%
2024/01/16	2	44.15	1	44.55	44.70	1	13,685	0.01%
2024/01/15	8	44.48	3	44.55	44.40	5	13,656	0.04%
2024/01/12	12.5	44.58	1	44.30	44.20	11.5	13,669	0.08%
2024/01/11	4	45.03	0	0.00	45.00	4	13,674	0.03%
2024/01/10	11	45.41	1	45.55	45.30	10	13,737	0.07%
2024/01/09	2.3	46.00	3	45.90	45.85	-0.7	13,815	0.00%
2024/01/08	2	46.90	32	46.49	46.40	-30	13,847	-0.22%
2024/01/05	4.5	47.22	8.3	47.10	46.90	-3.8	13,924	-0.03%
2024/01/04	3.5	48.20	6	47.93	47.65	-2.5	13,902	-0.02%
2024/01/03	5.5	48.66	1	48.65	48.70	4.5	13,911	0.03%
2024/01/02	0	0.00	1	50.70	49.80	-1	13,883	-0.01%
2023/12/29	1	50.30	2	50.00	50.30	-1	13,958	-0.01%
2023/12/28	1	49.90	1	50.00	49.60	0	13,946	0.00%
2023/12/27	8	50.54	9	50.60	50.40	-1	14,070	-0.01%
2023/12/26	0.5	49.50	0	0.00	49.85	0.5	14,362	0.00%
2023/12/25	3	49.00	7	49.06	49.05	-4	14,370	-0.03%
2023/12/22	9	49.66	17	50.78	49.70	-8	14,455	-0.06%
2023/12/21	1	49.35	0	0.00	49.60	1	14,389	0.01%
2023/12/20	5	49.33	8.2	49.42	49.10	-3.2	14,551	-0.02%
2023/12/19	3.2	49.35	2	49.50	49.55	1.2	14,524	0.01%
2023/12/18	28	49.88	43.4	50.66	49.50	-15.4	14,412	-0.11%
2023/12/15	11.4	51.51	1	51.10	51.10	10.4	14,355	0.07%
2023/12/14	90	53.13	12	53.18	52.30	78	14,397	0.54%
2023/12/13	103.1	53.00	10	53.25	53.00	93.1	14,460	0.64%	大買/
2023/12/12	4.1	53.03	1	53.00	53.00	3.1	14,353	0.02%
2023/12/11	11.1	53.85	8	53.35	53.20	3.1	14,348	0.02%
2023/12/08	4.1	54.43	6	54.87	54.10	-1.9	14,584	-0.01%
2023/12/07	28.4	55.40	101.7	54.71	54.10	-73.3	14,450	-0.51%	大賣/
2023/12/06	103.3	55.39	65.4	55.30	55.10	37.9	13,994	0.27%	大買/
2023/12/05	34.5	52.78	39.1	53.13	53.20	-4.6	12,995	-0.04%
2023/12/04	60.7	53.81	1,073.1	53.15	54.60	-1,012.5	12,527	-8.08%	大賣/鉅額交易
2023/12/01	111.3	51.17	130.2	50.90	51.20	-18.8	11,455	-0.16%	大買/大賣/
2023/11/30	7.2	49.01	114	49.36	48.90	-106.8	11,019	-0.97%	大賣/鉅額交易
2023/11/29	3.3	48.88	285.7	49.24	48.85	-282.4	10,944	-2.58%	大賣/鉅額交易
2023/11/28	9.7	49.24	119	49.16	49.55	-109.3	10,975	-1.00%	大賣/鉅額交易
2023/11/27	7.1	48.59	419.1	48.75	48.05	-412	11,017	-3.74%	大賣/鉅額交易
2023/11/24	5.5	49.62	8	50.47	49.80	-2.5	11,266	-0.02%
2023/11/22	27.7	50.14	55.1	50.26	50.90	-27.4	11,012	-0.25%
2023/11/21	83.1	51.64	51.1	51.50	51.00	32	10,722	0.30%
2023/11/20	46.1	49.07	227	49.97	51.30	-180.9	10,020	-1.81%	大賣/鉅額交易
2023/11/17	27	45.60	217	46.18	46.65	-190	9,205	-2.06%	大賣/鉅額交易
2023/11/16	61	42.38	123.4	42.36	42.45	-62.4	8,739	-0.71%	大賣/
2023/11/15	17.3	38.94	12.2	38.89	39.00	5.2	8,096	0.06%
2023/11/14	51.2	38.33	53.2	38.42	39.00	-2	8,106	-0.02%
2023/11/13	7	37.24	2	37.35	37.10	5	8,076	0.06%
2023/11/10	5	36.45	0	0.00	36.45	5	8,103	0.06%
2023/11/08	8	36.55	1	36.70	36.60	7	8,222	0.09%
2023/11/07	2	37.30	5.3	37.15	37.15	-3.3	8,319	-0.04%
2023/11/06	0	0.00	0.1	36.30	36.35	-0.1	8,251	0.00%
2023/11/03	2	35.70	2	35.68	35.80	0	8,240	0.00%
2023/11/02	1	35.80	0	35.75	35.60	1	8,242	0.01%
2023/10/31	0	0.00	0	35.85	34.75	0	8,240	0.00%
2023/10/30	1.1	35.54	0	0.00	35.60	1.1	8,228	0.01%
2023/10/26	1	36.20	37.2	35.81	35.85	-36.2	8,244	-0.44%
2023/10/25	22	36.05	24	36.35	36.05	-2	8,220	-0.02%
2023/10/24	20	35.13	20	35.50	35.65	0	8,229	0.00%
2023/10/23	0	0.00	0.8	34.70	34.60	-0.8	8,273	-0.01%
2023/10/20	26.1	34.82	0	0.00	34.70	26.1	8,301	0.31%
2023/10/19	10.3	35.79	0	35.35	35.20	10.3	8,277	0.12%
2023/10/18	7.1	35.71	1	35.55	35.75	6.1	8,250	0.07%
2023/10/17	69	37.59	12	37.03	36.95	57	8,149	0.70%
2023/10/16	6.1	37.94	0	0.00	38.00	6.1	8,081	0.08%
2023/10/13	21	39.10	4	39.74	38.65	17	8,077	0.21%
2023/10/12	4.2	39.81	0.3	40.40	39.80	3.9	8,106	0.05%
2023/10/11	11	40.59	7	41.04	39.70	4	8,162	0.05%
2023/10/06	10.2	40.23	8	40.78	40.20	2.2	8,090	0.03%
2023/10/05	38	41.16	2	40.85	40.35	36	8,033	0.45%
2023/10/04	2	40.45	10.1	40.55	40.60	-8.1	7,932	-0.10%
2023/10/03	183	41.96	9	41.64	41.25	174	7,881	2.21%	大買/鉅額交易
2023/10/02	126	41.03	161.6	41.74	42.50	-35.6	7,728	-0.46%	大買/大賣/
2023/09/28	5.2	39.23	2	39.38	39.25	3.2	7,412	0.04%
2023/09/27	139.1	38.96	6	39.18	39.25	133.1	7,357	1.81%	大買/鉅額交易
2023/09/26	145.1	40.19	103.2	40.73	39.95	41.9	7,193	0.58%	大買/大賣/
2023/09/25	53.2	40.04	61	40.15	40.40	-7.8	7,002	-0.11%
2023/09/22	2	38.85	4	39.15	38.90	-2	6,750	-0.03%
2023/09/21	1	38.75	18	39.06	38.80	-17	6,693	-0.25%
2023/09/20	97	38.90	23	39.69	38.75	74	6,610	1.12%
2023/09/19	63.2	39.17	0	0.00	38.95	63.2	6,505	0.97%
2023/09/18	12.2	39.77	31.2	39.56	39.50	-19	6,313	-0.30%
2023/09/15	85	39.12	0	0.00	38.70	85	6,107	1.39%
2023/09/14	43	38.54	18	38.82	39.00	25	6,023	0.42%
2023/09/13	71	38.51	34.1	39.22	38.10	36.9	5,870	0.63%
2023/09/12	3	38.13	32.2	38.45	38.45	-29.2	5,420	-0.54%
2023/09/11	95.2	37.63	6	37.69	37.65	89.2	5,251	1.70%
2023/09/08	77	39.31	12	39.04	39.10	65	5,073	1.28%
2023/09/07	35	39.10	12	39.09	39.15	23	5,003	0.46%
2023/09/06	38	39.16	33.2	39.59	39.65	4.9	4,912	0.10%
2023/09/05	11	38.75	38	38.69	38.75	-27	4,783	-0.56%
2023/09/04	63	38.43	20	38.43	38.20	43	4,690	0.92%
2023/09/01	199.2	38.63	23	38.94	37.90	176.2	4,600	3.83%	大買/鉅額交易
2023/08/31	65	39.28	3	39.73	39.30	62	4,441	1.40%
2023/08/30	111	39.16	46	39.33	39.25	65	4,190	1.55%	大買/
2023/08/29	12	37.04	0	0.00	37.40	12	3,748	0.32%
2023/08/28	125	37.52	31	37.02	37.10	94	3,635	2.59%	大買/
2023/08/25	3	37.43	59.8	37.78	37.95	-56.8	3,477	-1.63%
2023/08/24	175	37.42	28	37.80	36.60	147	3,256	4.51%	大買/鉅額交易
2023/08/23	136	36.99	44.1	37.08	37.35	91.9	3,061	3.00%	大買/
2023/08/22	67	35.67	40	36.02	36.25	27	2,767	0.98%
2023/08/21	3	34.82	2.1	34.69	35.00	0.9	2,605	0.03%
2023/08/18	55	35.02	7	34.70	34.70	48	2,518	1.91%
2023/08/17	50	34.10	23	34.93	35.70	27	2,361	1.14%
2023/08/16	14	33.73	5	34.12	34.40	9	2,184	0.41%
2023/08/15	74	34.26	3	34.33	34.30	71	2,097	3.39%
2023/08/14	6	33.81	18	34.14	34.30	-12	2,005	-0.60%
2023/08/11	241	34.16	5	34.07	34.50	236	1,924	12.27%	大買/鉅額交易
2023/08/10	6	32.43	0	0.00	32.70	6	1,788	0.34%
2023/08/09	2	33.45	0	0.00	33.60	2	1,758	0.11%
2023/08/08	4.2	33.63	0	0.00	33.70	4.2	1,743	0.24%
2023/08/04	0	0.00	1	33.15	33.60	-1	1,726	-0.06%
2023/08/02	0.3	33.60	3	33.99	33.40	-2.7	1,715	-0.16%
2023/08/01	3	34.18	1.5	33.89	33.70	1.5	1,690	0.09%
2023/07/31	0.2	34.00	10	34.44	34.10	-9.8	1,653	-0.60%
2023/07/28	5	34.48	2	34.45	34.65	3	1,613	0.19%
2023/07/27	0	0.00	1	35.15	35.30	-1	1,559	-0.06%
2023/07/26	192.1	36.15	50	35.85	34.50	142.1	1,491	9.53%	大買/鉅額交易
2023/07/25	29	35.20	8	35.31	35.20	21	1,410	1.49%
2023/07/24	14	35.01	0	0.00	34.90	14	1,350	1.04%
2023/07/21	11	35.40	2	35.25	35.30	9	1,318	0.68%
2023/07/20	0.5	35.47	10.2	35.41	35.20	-9.7	1,301	-0.75%
2023/07/19	33.2	35.09	38	35.05	34.90	-4.8	1,287	-0.37%
2023/07/18	25.2	35.70	18	36.28	36.20	7.2	1,251	0.58%
2023/07/17	201	36.57	8.1	35.98	36.35	192.9	1,185	16.28%	大買/鉅額交易
2023/07/14	23	34.68	42.3	34.57	35.00	-19.3	1,040	-1.85%
2023/07/13	12	33.19	0	0.00	32.90	12	935	1.28%
2023/07/12	2	32.45	10	32.64	32.20	-8	914	-0.88%
2023/07/11	13.1	32.37	24	32.42	32.15	-10.9	936	-1.16%
2023/07/10	18	33.71	0	0.00	33.60	18	924	1.95%
2023/07/07	16	33.75	1	33.15	33.75	15	926	1.62%
2023/07/06	20	34.20	40.3	33.94	34.05	-20.3	917	-2.21%
2023/07/05	0	0.00	6.1	32.92	32.90	-6.1	844	-0.72%
2023/07/04	1	32.25	0	0.00	32.05	1	833	0.12%
2023/06/30	2	31.35	1	31.40	31.40	1	876	0.11%
2023/06/29	1	31.50	3	31.60	31.55	-2	910	-0.22%
2023/06/27	4	31.31	0	0.00	31.25	4	943	0.42%
2023/06/26	1	32.30	0	0.00	31.90	1	944	0.11%
2023/06/16	0	0.00	5	32.15	32.05	-5	1,023	-0.49%
2023/06/15	0	0.00	0	32.40	32.35	0	1,023	0.00%
2023/06/14	2	32.05	0	0.00	32.00	2	1,019	0.20%
2023/06/13	1	32.60	1	32.15	32.45	0	1,024	0.00%
2023/06/12	3	32.05	0	0.00	31.80	3	1,020	0.29%
2023/06/09	4	32.38	0	0.00	32.35	4	1,019	0.39%
2023/06/08	1	32.20	2	32.48	32.05	-1	1,030	-0.10%
2023/06/07	1	32.75	15	32.91	32.70	-14	1,032	-1.36%
2023/06/06	4	32.60	32	32.87	32.50	-28	1,026	-2.73%
2023/06/05	6	32.29	0	0.00	32.60	6	1,017	0.59%
2023/06/02	1	32.00	0	0.00	31.85	1	1,005	0.10%
2023/05/30	0	0.00	1	31.60	31.55	-1	997	-0.10%
2023/05/29	4	31.36	1	31.30	31.45	3	999	0.30%
2023/05/22	1	30.80	0	0.00	30.90	1	1,035	0.10%
2023/05/19	0	0.00	1	30.65	30.90	-1	1,033	-0.10%
2023/05/12	0	0.00	3	29.90	30.20	-3	1,001	-0.30%
2023/05/11	3	30.35	0	0.00	29.90	3	1,002	0.30%
2023/05/09	0	0.00	1	31.55	31.60	-1	990	-0.10%
2023/05/08	2	31.95	0	0.00	31.90	2	1,002	0.20%
2023/05/04	0	0.00	0	31.55	31.65	0	1,023	0.00%
2023/05/02	0	0.00	0	32.10	32.10	0	1,032	0.00%
2023/04/28	0	0.00	1	32.30	32.15	-1	1,039	-0.10%
2023/04/26	0	0.00	1	31.30	31.40	-1	1,026	-0.10%
2023/04/25	1	31.40	2	31.40	31.30	-1	1,020	-0.10%
2023/04/24	0	0.00	6	31.78	32.10	-6	1,007	-0.60%
2023/04/21	5.1	31.56	8	31.37	31.55	-2.9	991	-0.29%
2023/04/20	0.1	32.25	0	0.00	32.25	0.1	970	0.01%
2023/04/17	2	32.50	1	32.55	32.55	1	943	0.11%
2023/04/14	0	0.00	2	33.10	32.85	-2	927	-0.22%
2023/04/13	1	33.10	5	33.06	32.75	-4	898	-0.45%
2023/04/12	20	33.18	0	0.00	33.15	20	873	2.29%
2023/04/11	1	33.05	9	32.82	33.05	-8	853	-0.94%
2023/04/10	11	32.29	36	32.24	32.30	-25	832	-3.00%
2023/04/07	8	32.51	2	32.58	32.65	6	818	0.73%
2023/04/06	5	33.18	1.1	33.25	33.10	3.9	797	0.49%
2023/03/31	0	0.00	1	32.55	32.50	-1	760	-0.13%
2023/03/30	17	32.56	6	32.64	32.65	11	745	1.48%
2023/03/29	0	0.00	12	31.95	32.00	-12	710	-1.69%
2023/03/28	5	31.20	1	31.30	31.40	4	694	0.58%
2023/03/27	0	0.00	24	31.56	31.65	-24	687	-3.49%
2023/03/24	4	31.24	25.1	31.39	31.35	-21.1	687	-3.07%
2023/03/23	0	0.00	16	30.91	31.00	-16	661	-2.42%
2023/03/22	0	0.00	7	30.61	30.65	-7	629	-1.11%
2023/03/21	0	0.00	3	30.10	30.20	-3	593	-0.51%
2023/03/20	0	0.00	1	29.85	29.95	-1	586	-0.17%
2023/03/17	0	0.00	1	29.90	29.60	-1	586	-0.17%
2023/03/16	0	0.00	9	29.67	29.60	-9	587	-1.53%
2023/03/15	0	0.00	1	29.50	29.25	-1	591	-0.17%
2023/03/14	1	29.25	1	29.40	29.15	0	598	0.00%
2023/03/13	0	29.20	7	28.75	29.05	-7	607	-1.15%
2023/03/10	4	29.66	0	0.00	29.55	4	608	0.66%
2023/03/09	15	30.08	0	0.00	30.00	15	632	2.37%
2023/03/08	0	0.00	4	30.33	30.40	-4	635	-0.63%
2023/03/07	0	0.00	4	30.09	30.15	-4	635	-0.63%
2023/03/06	4	29.78	0	0.00	29.65	4	638	0.63%
2023/03/02	1	29.20	1	29.20	29.35	0	682	0.00%
2023/03/01	3.1	29.27	0	0.00	29.30	3.1	685	0.45%
2023/02/24	6.1	29.54	0	0.00	29.50	6.1	690	0.88%
2023/02/23	1	30.00	0	0.00	30.00	1	686	0.15%
2023/02/22	3	29.95	0	0.00	29.95	3	715	0.42%
2023/02/21	0	0.00	10	30.53	30.50	-10	719	-1.39%
2023/02/20	4	30.45	7	30.51	30.35	-3	733	-0.41%
2023/02/16	1	29.90	0	0.00	30.00	1	842	0.12%
2023/02/14	1	29.85	0	0.00	29.85	1	863	0.12%
2023/02/13	0	30.50	1	29.90	29.95	-1	863	-0.12%
2023/02/10	0.1	29.85	0	0.00	30.00	0.1	863	0.01%
2023/02/08	1.1	30.15	0	30.15	30.15	1.1	878	0.12%
2023/02/07	3	30.12	1	30.00	30.15	2	869	0.23%
2023/02/06	1	30.25	0	0.00	30.15	1	861	0.12%
2023/02/03	0	0.00	23	30.50	30.50	-23	848	-2.71%
2023/02/01	3	29.85	4	29.99	30.00	-1	875	-0.11%
2023/01/31	2	29.70	2	29.73	29.85	0	873	0.00%
2023/01/30	0	0.00	1	29.80	29.55	-1	872	-0.11%
2023/01/16	0	0.00	1	29.00	29.00	-1	870	-0.11%
2023/01/11	3	29.25	0	0.00	29.35	3	910	0.33%
2023/01/10	0	0.00	2	29.33	29.45	-2	918	-0.22%
2023/01/06	0	0.00	3	29.10	29.00	-3	930	-0.32%
2023/01/04	0	0.00	0.4	28.80	28.75	-0.4	952	-0.05%
2022/12/30	2	28.78	1	28.85	28.75	1	975	0.10%
2022/12/29	1	28.45	0	0.00	28.75	1	991	0.10%
2022/12/28	1	28.80	0	0.00	28.75	1	1,008	0.10%
2022/12/26	1	29.00	0	0.00	28.90	1	1,027	0.10%
2022/12/23	0.1	28.95	0	0.00	28.95	0.1	1,032	0.01%
2022/12/22	1	29.15	0	0.00	29.05	1	1,036	0.10%
2022/12/21	2	28.98	1	28.80	28.80	1	1,052	0.09%
2022/12/20	2	28.98	0	0.00	29.00	2	1,053	0.19%
2022/12/19	0.1	29.85	0	0.00	29.65	0.1	1,058	0.01%
2022/12/16	5	29.97	0	0.00	29.85	5	1,057	0.47%
2022/12/14	2	30.50	1	30.65	30.85	1	1,046	0.10%
2022/12/13	3	30.52	0	0.00	30.50	3	1,049	0.29%
2022/12/12	1.1	30.27	0.4	30.41	30.55	0.7	1,056	0.07%
2022/12/09	7.1	30.81	0	0.00	30.95	7.1	1,059	0.67%
2022/12/08	1	30.75	1	31.30	30.90	0	1,059	0.00%
2022/12/07	1	31.15	3	31.62	30.90	-2	1,054	-0.19%
2022/12/06	11	31.86	2	31.88	31.60	9	1,040	0.86%
2022/12/05	0.1	32.90	13	32.92	32.45	-12.9	1,032	-1.25%
2022/12/02	2.1	32.50	0	0.00	32.60	2.1	1,022	0.20%
2022/12/01	6.1	32.43	113	32.54	32.60	-106.9	1,013	-10.55%	大賣/鉅額交易
2022/11/30	10	31.95	0	0.00	31.85	10	984	1.02%
2022/11/29	30	31.81	10	31.84	31.80	20	982	2.04%
2022/11/28	0	0.00	3	31.15	31.60	-3	978	-0.31%
2022/11/25	5	30.90	4	31.27	30.75	1	985	0.10%
2022/11/24	0	0.00	4	32.04	31.95	-4	984	-0.41%
2022/11/22	1	31.70	0	0.00	31.70	1	1,023	0.10%
2022/11/21	30	31.89	0	0.00	31.65	30	1,030	2.91%
2022/11/18	2	31.30	0.6	31.68	31.90	1.4	1,014	0.14%
2022/11/17	10	31.50	0	0.00	31.15	10	987	1.02%
2022/11/16	10.1	31.30	3	30.65	30.85	7.1	977	0.73%
2022/11/15	20	31.15	9.2	30.79	31.10	10.9	960	1.13%
2022/11/14	10	30.63	24	30.57	30.95	-14	932	-1.50%
2022/11/11	0.1	28.50	1	28.55	28.80	-1	845	-0.11%
2022/11/10	1	28.00	0	0.00	28.05	1	826	0.12%
2022/11/08	0	0.00	3	28.35	27.90	-3	845	-0.35%
2022/11/04	1	27.65	0	0.00	27.75	1	846	0.12%
2022/11/02	0	0.00	1	27.75	27.70	-1	858	-0.12%
2022/11/01	1	27.70	0	0.00	27.55	1	858	0.12%
2022/10/31	1	26.55	1	27.10	27.50	0	858	0.00%
2022/10/25	1	26.95	0	0.00	27.10	1	814	0.12%
2022/10/24	0	0.00	2	27.15	26.90	-2	813	-0.25%
2022/10/21	2.1	26.71	0	0.00	26.75	2.1	809	0.26%
2022/10/18	0	0.00	1	27.50	27.95	-1	784	-0.13%
2022/10/14	1	27.20	1.2	27.23	26.95	-0.2	782	-0.03%
2022/10/13	3	26.13	0	0.00	26.10	3	784	0.38%
2022/10/12	11	27.22	0	0.00	27.60	11	787	1.40%
2022/10/11	1	27.95	0	0.00	27.70	1	794	0.13%
2022/10/05	1	29.40	1	29.20	29.35	0	833	0.00%
2022/10/04	2	28.93	0	0.00	28.90	2	846	0.24%
2022/09/30	14	27.43	0	0.00	28.20	14	849	1.65%
2022/09/29	1	27.85	14	27.58	27.65	-13	853	-1.52%
2022/09/28	1	27.95	1.1	28.27	27.80	-0.1	852	-0.01%
2022/09/27	2	28.05	0	0.00	28.05	2	856	0.23%
2022/09/26	13	27.76	0	0.00	27.30	13	862	1.51%
2022/09/22	8	28.84	0	0.00	28.90	8	887	0.90%
2022/09/21	0	0.00	0.1	29.20	29.05	-0.1	893	-0.01%
2022/09/19	18	29.06	0	0.00	28.95	18	903	1.99%
2022/09/16	8	29.62	0	0.00	29.50	8	905	0.88%
2022/09/15	4	30.10	0	0.00	29.95	4	907	0.44%
2022/09/13	0	0.00	4	30.54	30.30	-4	924	-0.43%
2022/09/12	3	30.25	0	0.00	30.25	3	943	0.32%
2022/09/08	0	0.00	2	29.60	29.75	-2	960	-0.21%
2022/09/07	1	28.95	0	0.00	28.95	1	989	0.10%
2022/09/02	1	30.25	1	30.80	30.20	0	1,042	0.00%
2022/09/01	1	30.65	100	30.87	30.55	-99	1,051	-9.41%
2022/08/31	104	30.67	16	30.98	31.30	88	1,036	8.49%	大買/
2022/08/30	18	31.63	10	31.02	30.35	8	1,014	0.79%
2022/08/29	3	29.62	0	0.00	29.55	3	959	0.31%
2022/08/26	3	30.65	0	0.00	30.60	3	955	0.31%
2022/08/25	3	30.12	0	0.00	30.15	3	948	0.32%
2022/08/24	1	30.30	0	0.00	29.85	1	955	0.10%
2022/08/23	1	29.85	0	0.00	29.85	1	954	0.10%
2022/08/19	1	29.90	1	30.10	30.40	0	959	0.00%
2022/08/18	25	29.95	20	29.95	29.90	5	959	0.52%
2022/08/16	6	30.14	5	30.25	30.30	1	974	0.10%
2022/08/15	2	29.68	0	0.00	29.85	2	972	0.21%
2022/08/12	2	29.30	2	29.30	29.30	0	994	0.00%
2022/08/11	3	29.03	1	29.15	29.00	2	998	0.20%
2022/08/10	12	29.45	0.5	30.00	29.45	11.5	982	1.17%
2022/08/03	0	0.00	1	28.50	28.50	-1	1,068	-0.09%
2022/08/02	3	28.25	3	28.50	28.50	0	1,075	0.00%
2022/07/29	0	0.00	3	28.45	28.40	-3	1,083	-0.28%
2022/07/26	3	28.22	0	0.00	28.00	3	1,090	0.28%
2022/07/25	3	28.60	12	28.84	28.85	-9	1,099	-0.82%
2022/07/21	6	28.68	1	28.70	28.80	5	1,136	0.44%
2022/07/20	0	0.00	20	28.75	28.45	-20	1,141	-1.75%
2022/07/19	0	0.00	2	28.58	28.40	-2	1,156	-0.17%
2022/07/18	1	27.55	1	27.70	27.70	0	1,146	0.00%
2022/07/15	6	27.85	7	27.64	27.55	-1	1,141	-0.09%
2022/07/14	2	26.85	5.3	26.93	26.80	-3.3	1,122	-0.29%
2022/07/13	0.1	26.35	0	0.00	26.55	0.1	1,098	0.01%
2022/07/12	15	26.28	0	0.00	26.20	15	1,098	1.37%
2022/07/11	0	0.00	10	27.95	27.80	-10	1,084	-0.92%
2022/07/08	0.2	28.25	0	0.00	28.40	0.2	1,081	0.02%
2022/07/06	1	27.50	0	0.00	27.35	1	1,102	0.09%
2022/07/04	10	27.25	0	0.00	27.55	10	1,120	0.89%
2022/07/01	22	27.86	0	0.00	27.60	22	1,133	1.94%
2022/06/30	5	29.30	0	0.00	29.25	5	1,113	0.45%
2022/06/29	3	29.50	0	0.00	29.85	3	1,114	0.27%
2022/06/28	0	0.00	3	29.55	29.55	-3	1,139	-0.26%
2022/06/27	0	0.00	5	30.32	30.15	-5	1,169	-0.43%
2022/06/24	2	30.10	0	0.00	30.00	2	1,183	0.17%
2022/06/23	0	0.00	1	29.65	29.20	-1	1,189	-0.08%
2022/06/21	0.4	29.50	1	29.35	29.65	-0.6	1,206	-0.05%
2022/06/20	2.1	28.55	0	0.00	28.35	2.1	1,220	0.17%
2022/06/17	5	29.75	0	0.00	29.60	5	1,218	0.41%
2022/06/16	4.3	32.06	14	32.00	30.70	-9.7	1,215	-0.79%
2022/06/15	10	32.55	8.3	32.47	32.50	1.7	1,209	0.14%
2022/06/14	3	31.53	0	0.00	31.65	3	1,223	0.25%
2022/06/13	3.5	31.79	1	31.90	31.80	2.5	1,273	0.20%
2022/06/10	3	31.98	1.1	32.00	32.40	1.9	1,319	0.14%
2022/06/09	3.4	31.66	0	0.00	31.70	3.4	1,316	0.26%
2022/06/08	0.2	31.20	6	31.50	31.40	-5.8	1,326	-0.43%
2022/06/07	0	0.00	7	31.10	31.00	-7	1,348	-0.52%
2022/06/02	1	31.25	0	0.00	31.05	1	1,453	0.07%
2022/06/01	1	31.50	3	31.68	31.50	-2	1,564	-0.13%
2022/05/30	1	31.55	0	0.00	31.60	1	1,742	0.06%
2022/05/26	8	31.50	0	0.00	31.20	8	1,913	0.42%
2022/05/25	3	31.07	3	31.45	31.45	0	1,939	0.00%
2022/05/24	0	0.00	2	31.15	31.05	-2	2,006	-0.10%
2022/05/23	0	0.00	2	31.30	30.85	-2	2,064	-0.10%
2022/05/20	4	30.93	3	30.87	31.00	1	2,130	0.05%
2022/05/19	2	29.85	0	0.00	30.40	2	2,141	0.09%
2022/05/18	0	0.00	3.1	30.40	30.35	-3.1	2,175	-0.14%
2022/05/16	0.1	28.95	1	29.35	29.30	-0.9	2,344	-0.04%
2022/05/13	0	0.00	1	28.75	28.75	-1	2,375	-0.04%
2022/05/12	22	28.68	11	29.17	28.00	11	2,407	0.46%
2022/05/10	1	30.50	0	0.00	30.65	1	2,417	0.04%
2022/05/09	1	30.00	0	0.00	30.00	1	2,451	0.04%
2022/05/06	0	0.00	5	29.90	30.45	-5	2,483	-0.20%
2022/05/05	0	0.00	11	30.98	30.80	-11	2,504	-0.44%
2022/05/04	1	30.45	1	30.50	30.40	0	2,538	0.00%
2022/05/03	5	30.15	4	30.30	30.55	1	2,579	0.04%
2022/04/29	0	0.00	6	30.39	30.25	-6	2,630	-0.23%
2022/04/28	0	0.00	5	30.00	29.80	-5	2,703	-0.18%
2022/04/27	2	28.80	0	0.00	29.55	2	2,741	0.07%
2022/04/26	1.1	30.14	0	0.00	30.00	1.1	2,764	0.04%
2022/04/25	47	30.10	2	30.13	30.05	45	2,847	1.58%
2022/04/21	0	0.00	2	31.60	31.80	-2	3,049	-0.07%
2022/04/20	1.5	31.43	0	0.00	31.50	1.5	3,366	0.04%
2022/04/19	1.1	31.00	0	0.00	30.95	1.1	3,478	0.03%
2022/04/18	1	30.60	1	30.85	30.85	0	3,628	0.00%
2022/04/15	1	30.80	1	30.90	30.80	0	3,732	0.00%
2022/04/14	1	31.60	0	0.00	31.50	1	4,004	0.02%
2022/04/13	0	0.00	2	31.98	31.95	-2	4,327	-0.05%
2022/04/11	3	31.37	0	0.00	31.35	3	6,408	0.05%
2022/04/07	0	0.00	2	32.60	32.05	-2	6,780	-0.03%
2022/03/31	5	33.25	0	0.00	33.25	5	7,561	0.07%
2022/03/30	1	33.55	9	33.76	33.80	-8	7,733	-0.10%
2022/03/29	2	33.83	3	34.10	33.40	-1	7,791	-0.01%
2022/03/25	1	33.70	3	33.95	33.85	-2	7,950	-0.03%
2022/03/23	2	33.78	0	0.00	33.80	2	8,083	0.02%
2022/03/22	1	33.25	0	0.00	33.45	1	8,240	0.01%
2022/03/21	0.1	33.05	0	0.00	33.10	0.1	8,255	0.00%
2022/03/18	0	0.00	52	32.51	32.65	-52	8,319	-0.63%
2022/03/17	2	32.85	8	32.86	32.85	-6	8,351	-0.07%
2022/03/16	61	32.31	26	32.46	32.25	35	8,411	0.42%
2022/03/15	7	33.24	0	0.00	33.00	7	8,542	0.08%
2022/03/14	2	34.48	1	34.90	34.65	1	8,549	0.01%
2022/03/11	2	34.65	4	34.45	34.45	-2	8,639	-0.02%
2022/03/10	1	34.80	13	34.99	34.80	-12	8,753	-0.14%
2022/03/09	1.2	33.71	9	34.13	34.20	-7.8	8,865	-0.09%
2022/03/08	31	33.56	0	0.00	33.00	31	9,245	0.34%
2022/03/07	32.1	34.43	1	34.35	34.30	31.1	10,568	0.29%
2022/03/04	8	37.48	10	37.40	37.00	-2	10,791	-0.02%
2022/03/03	10	37.22	7	37.35	37.30	3	10,816	0.03%
2022/03/02	7	37.50	8	37.48	37.70	-1	10,883	-0.01%
2022/03/01	22	37.51	62	37.63	38.00	-40	10,894	-0.37%
2022/02/25	19	36.49	13	36.32	36.05	6	10,840	0.06%
2022/02/24	20	36.28	33	36.12	35.95	-13	10,870	-0.12%
2022/02/23	7	37.12	7.1	37.65	37.35	-0.1	10,860	0.00%
2022/02/22	28	37.02	30	37.00	37.00	-2	10,876	-0.02%
2022/02/21	6	37.21	24	36.57	37.25	-18	11,161	-0.16%
2022/02/18	3	36.52	5	36.64	36.80	-2	11,537	-0.02%
2022/02/17	18	36.99	13	37.12	36.95	5	11,564	0.04%
2022/02/16	11	36.19	24	36.49	36.60	-13	11,472	-0.11%
2022/02/15	9	35.39	4	35.58	35.15	5	11,420	0.04%
2022/02/14	11	35.73	3	35.35	35.85	8	11,389	0.07%
2022/02/11	7	35.42	34	35.41	35.35	-27	11,340	-0.24%
2022/02/10	10	36.22	8	36.52	35.85	2	11,312	0.02%
2022/02/09	6	36.62	13	36.58	36.65	-7	11,277	-0.06%
2022/02/08	17.1	36.04	11.1	36.11	36.25	6	11,237	0.05%
2022/02/07	4	35.00	10	35.13	35.40	-6	11,214	-0.05%
2022/01/26	2	34.38	0	0.00	34.30	2	11,199	0.02%
2022/01/25	11	34.56	4	34.35	34.05	7	11,179	0.06%
2022/01/24	18	34.89	11	34.54	35.05	7	11,147	0.06%
2022/01/21	23.1	35.41	0	0.00	35.15	23.1	11,095	0.21%
2022/01/20	1.1	36.31	0	0.00	36.50	1.1	11,015	0.01%
2022/01/19	8	36.82	11	37.00	36.80	-3	10,972	-0.03%
2022/01/18	13	37.94	12	38.03	37.45	1	10,922	0.01%
2022/01/17	16	37.35	13.1	37.23	38.00	2.9	10,841	0.03%
2022/01/14	34	36.59	9	36.87	36.70	25	10,743	0.23%
2022/01/13	30	38.29	19	38.24	38.25	11	10,644	0.10%
2022/01/12	15	37.16	28	37.08	37.10	-13	10,323	-0.13%
2022/01/11	22.2	36.77	4	36.89	36.30	18.2	10,211	0.18%
2022/01/10	2	38.15	24	37.41	37.80	-22	10,056	-0.22%
2022/01/07	72.2	38.69	28	38.60	38.05	44.2	9,946	0.44%
2022/01/06	11.6	39.93	15	40.01	39.70	-3.4	9,662	-0.04%
2022/01/05	103	42.38	121.6	42.61	41.05	-18.6	9,337	-0.20%	大買/大賣/
2022/01/04	57.3	40.11	62.2	40.27	40.90	-4.9	8,049	-0.06%
2022/01/03	42	38.37	47	38.21	38.30	-5	7,227	-0.07%
2021/12/30	4	36.66	30	36.83	36.70	-26	6,869	-0.38%
2021/12/29	28.1	37.07	12	36.91	37.15	16.1	6,820	0.24%
2021/12/28	10	37.60	12	37.68	37.40	-2	6,730	-0.03%
2021/12/27	67.4	38.61	104.3	38.76	38.40	-36.9	6,548	-0.56%	大賣/
2021/12/24	11	37.20	25.2	37.30	37.30	-14.2	6,025	-0.24%
2021/12/23	5	36.59	10	36.53	36.65	-5	5,825	-0.09%
2021/12/22	6	36.28	21	36.56	36.15	-15	5,748	-0.26%
2021/12/21	70	36.70	38	36.62	36.45	32	5,694	0.56%
2021/12/20	11	36.01	10.1	35.78	36.15	0.9	5,572	0.02%
2021/12/17	10	35.82	23	35.62	35.90	-13	5,516	-0.24%
2021/12/16	53	36.21	8.2	36.29	36.35	44.8	5,417	0.83%
2021/12/15	1	34.75	2	34.53	34.55	-1	5,246	-0.02%
2021/12/14	22	35.05	9	35.06	34.20	13	5,221	0.25%
2021/12/13	13.3	35.73	2	35.75	35.90	11.3	5,149	0.22%
2021/12/10	12	35.23	12	35.32	35.50	0	5,091	0.00%
2021/12/09	20	36.62	19	36.53	36.05	1	4,984	0.02%
2021/12/08	2	35.38	24	35.56	35.30	-22	4,801	-0.46%
2021/12/07	14	35.26	17	34.99	35.40	-3	4,739	-0.06%
2021/12/06	24	35.18	13.2	35.07	35.10	10.8	4,643	0.23%
2021/12/03	18	36.41	10	36.11	36.00	8	4,528	0.18%
2021/12/02	49.2	37.14	115.3	37.94	36.25	-66.1	4,391	-1.51%	大賣/
2021/12/01	134	37.90	108.2	37.96	38.25	25.8	3,992	0.65%	大買/大賣/
2021/11/30	18	35.43	57.3	35.94	36.60	-39.3	2,608	-1.51%
2021/11/29	10	32.79	27	32.90	33.30	-17	2,278	-0.75%
2021/11/26	83	33.11	31.1	32.75	32.90	51.9	2,146	2.42%
2021/11/25	13	32.35	15	32.47	32.15	-2	2,010	-0.10%
2021/11/24	41	32.62	3	32.52	32.80	38	1,949	1.95%
2021/11/23	18	31.70	0	0.00	31.35	18	1,903	0.95%
2021/11/22	14.2	32.52	10	32.47	32.45	4.2	1,855	0.23%
2021/11/19	10.1	33.30	19	33.32	33.20	-8.9	1,799	-0.49%
2021/11/18	50	34.52	157.2	34.44	34.10	-107.2	1,717	-6.24%	大賣/鉅額交易
2021/11/17	55	33.32	45.2	33.79	33.00	9.8	1,372	0.71%
2021/11/16	12	30.79	25	30.73	31.15	-13	956	-1.36%
2021/11/15	14	29.84	0	0.00	29.80	14	908	1.54%
2021/11/12	2	29.88	1.2	29.85	29.75	0.9	910	0.09%
2021/11/11	9	29.38	0	0.00	29.20	9	897	1.00%
2021/11/10	0	0.00	1	29.75	29.65	-1	912	-0.11%
2021/11/02	1.1	29.06	0	0.00	29.05	1.1	954	0.12%
2021/10/28	0.2	29.85	1	30.10	29.95	-0.8	936	-0.08%
2021/10/27	0	0.00	2	29.83	29.80	-2	934	-0.21%
2021/10/26	0	29.60	0.2	29.70	29.65	-0.2	939	-0.02%
2021/10/22	1	29.00	0	0.00	29.00	1	958	0.10%
2021/10/21	0	0.00	1	29.45	28.55	-1	974	-0.10%
2021/10/19	6	28.69	2	28.53	28.80	4	978	0.41%
2021/10/13	2	27.45	0	0.00	27.50	2	1,235	0.16%
2021/10/06	1	27.60	0	0.00	27.60	1	1,519	0.07%
2021/10/04	3	28.00	0	0.00	28.20	3	1,593	0.19%
2021/10/01	12.3	28.59	0	0.00	28.10	12.3	1,620	0.76%
2021/09/30	2	29.30	0	0.00	29.15	2	1,658	0.12%
2021/09/29	14.1	29.02	13	28.98	28.90	1.1	1,686	0.07%
2021/09/28	10	29.55	5	29.45	29.70	5	1,703	0.29%
2021/09/23	3.3	30.24	0	0.00	30.30	3.3	1,764	0.18%
2021/09/16	0	30.15	0	0.00	30.00	0	1,865	0.00%
2021/09/13	1	30.20	2	30.10	30.20	-1	2,245	-0.04%
2021/09/10	0.1	30.65	1	30.60	30.55	-0.9	2,246	-0.04%
2021/09/08	1	30.60	7	31.25	30.60	-6	2,263	-0.27%
2021/09/06	1	32.70	2	32.50	32.35	-1	2,289	-0.04%
2021/09/03	3	32.36	0	0.00	32.45	3	2,295	0.13%
2021/09/01	0	0.00	1	32.35	32.45	-1	2,271	-0.04%
2021/08/30	0	0.00	17	31.99	32.30	-17	2,277	-0.75%
2021/08/27	0	0.00	7	31.07	31.30	-7	2,274	-0.31%
2021/08/26	5	30.70	0	0.00	30.65	5	2,267	0.22%
2021/08/25	0	0.00	20	30.86	30.85	-20	2,282	-0.88%
2021/08/24	7	30.64	2	31.05	30.60	5	2,307	0.22%
2021/08/23	0	0.00	9.1	30.87	30.95	-9.1	2,328	-0.39%
2021/08/19	1	30.05	1	30.75	29.85	0	2,381	0.00%
2021/08/18	0	0.00	3	29.87	30.45	-3	2,382	-0.13%
2021/08/17	0	0.00	6	30.05	29.65	-6	2,404	-0.25%
2021/08/16	2.1	30.67	8	30.35	30.35	-5.9	2,420	-0.24%
2021/08/13	5	32.37	5	32.36	32.15	0	2,417	0.00%
2021/08/12	10	31.94	5	31.61	32.25	5	2,430	0.21%
2021/08/11	0	0.00	1	31.45	30.65	-1	2,426	-0.04%
2021/08/10	2	30.90	0	0.00	31.00	2	2,457	0.08%
2021/08/09	1.1	31.72	0	0.00	31.65	1.1	2,515	0.04%
2021/08/06	3	32.25	2	32.35	32.10	1	2,590	0.04%
2021/08/05	4	32.40	5	32.53	32.40	-1	2,692	-0.04%
2021/08/04	1	32.35	1	32.45	32.45	0	2,797	0.00%
2021/08/03	4	32.33	4	32.51	32.30	0	2,856	0.00%
2021/08/02	1.2	32.32	2	32.60	32.50	-0.8	2,869	-0.03%
2021/07/30	6	32.84	2	33.00	32.20	4	2,889	0.14%
2021/07/29	4	32.31	4	32.59	32.80	0	2,917	0.00%
2021/07/28	3.1	31.82	3	32.43	32.20	0.1	2,963	0.00%
2021/07/27	6	33.65	5	33.64	33.00	1	3,009	0.03%
2021/07/26	1	33.45	2.1	33.70	33.65	-1.1	3,102	-0.03%
2021/07/23	1	33.30	3	33.48	33.25	-2	3,218	-0.06%
2021/07/22	6	33.71	37	34.01	33.25	-31	3,228	-0.96%
2021/07/21	4.1	33.69	6	33.29	32.85	-1.9	3,229	-0.06%
2021/07/20	3	33.98	7	33.68	34.00	-4	3,227	-0.12%
2021/07/19	20	34.56	11	35.15	34.25	9	3,249	0.28%
2021/07/16	32	34.97	110	35.02	35.75	-78	3,231	-2.41%	大賣/
2021/07/15	9	34.16	2	34.45	33.85	7	3,141	0.22%
2021/07/14	2	33.90	36.2	33.84	33.90	-34.2	3,229	-1.06%
2021/07/13	2	34.80	13	34.05	33.40	-11	3,315	-0.33%
2021/07/12	3	33.92	2	34.00	33.95	1	3,286	0.03%
2021/07/09	2	33.80	4	33.34	33.80	-2	3,356	-0.06%
2021/07/08	6	33.67	0	0.00	33.50	6	3,378	0.18%
2021/07/07	11	33.80	15	33.51	33.55	-4	3,421	-0.12%
2021/07/06	2	32.70	2	33.25	32.70	0	3,424	0.00%
2021/07/05	2	33.00	5	33.10	33.00	-3	3,430	-0.09%
2021/07/02	4	32.63	2	32.20	32.80	2	3,423	0.06%
2021/07/01	5	32.90	2	33.05	32.30	3	3,442	0.09%
2021/06/30	0.2	32.75	0	0.00	32.60	0.2	3,467	0.00%
2021/06/29	12	32.84	1	33.15	32.70	11	3,465	0.32%
2021/06/28	1	33.25	7	33.34	33.25	-6	3,450	-0.17%
2021/06/25	9	33.34	0	0.00	33.05	9	3,431	0.26%
2021/06/24	58	34.43	38	33.23	33.55	20	3,394	0.59%
2021/06/23	8	34.14	29.1	33.37	34.20	-21.1	3,192	-0.66%
2021/06/22	1	31.10	3	30.95	31.10	-2	3,046	-0.07%
2021/06/21	0	0.00	0	30.90	30.40	0	3,044	0.00%
2021/06/18	0	0.00	1	31.00	31.10	-1	3,095	-0.03%
2021/06/17	1	30.05	0	0.00	30.50	1	3,119	0.03%
2021/06/16	1	30.40	5	30.65	30.35	-4	3,125	-0.13%
2021/06/15	2	30.20	0	0.00	30.20	2	3,126	0.06%
2021/06/11	3	29.50	1	30.20	29.35	2	3,131	0.06%
2021/06/09	1	29.10	0	0.00	29.10	1	3,142	0.03%
2021/06/08	0	0.00	1	29.50	29.50	-1	3,152	-0.03%
2021/06/07	0	0.00	1	29.55	29.35	-1	3,182	-0.03%
2021/06/04	0	0.00	1.2	29.66	29.65	-1.2	3,206	-0.04%
2021/06/03	3	29.40	0	0.00	29.70	3	3,225	0.09%
2021/06/02	2	29.60	5	29.85	29.50	-3	3,234	-0.09%
2021/06/01	5	30.20	1.2	29.83	30.15	3.8	3,224	0.12%
2021/05/31	0	0.00	1.3	29.49	28.90	-1.3	3,252	-0.04%
2021/05/28	0	0.00	0.1	29.10	29.05	-0.1	3,252	0.00%
2021/05/26	1	27.95	5.2	28.25	28.40	-4.2	3,277	-0.13%
2021/05/25	0	0.00	5	28.10	27.80	-5	3,291	-0.15%
2021/05/24	5	28.10	10	27.82	28.10	-5	3,308	-0.15%
2021/05/21	10	26.20	6	26.34	26.55	4	3,338	0.12%
2021/05/20	2.5	26.21	0	0.00	26.05	2.5	3,412	0.07%
2021/05/18	2	24.80	15	26.06	26.25	-13	3,505	-0.37%
2021/05/17	11	24.00	16	24.38	24.00	-5	3,501	-0.14%
2021/05/14	10	25.95	24	25.61	26.50	-14	3,456	-0.40%
2021/05/13	18.1	25.32	2.5	25.19	25.25	15.6	3,380	0.46%
2021/05/12	4.4	27.09	10	26.98	26.95	-5.6	3,294	-0.17%
2021/05/11	28	30.05	0	0.00	29.60	28	3,214	0.87%
2021/05/10	2	31.50	3	31.55	31.25	-1	3,191	-0.03%
2021/05/07	0	0.00	2	31.70	31.80	-2	3,225	-0.06%
2021/05/06	6	31.08	0	0.00	31.15	6	3,243	0.19%
2021/05/05	4	31.75	5	32.30	31.40	-1	3,243	-0.03%
2021/05/04	33	32.16	5	32.05	32.25	28	3,256	0.86%
2021/05/03	13	34.35	1	34.20	33.60	12	3,316	0.36%
2021/04/29	0	0.00	4	35.30	36.45	-4	3,274	-0.12%
2021/04/28	1	35.30	3	35.65	35.75	-2	3,288	-0.06%
2021/04/27	2	35.38	0	35.40	35.30	2	3,467	0.06%
2021/04/26	15.4	36.66	59	36.30	36.00	-43.6	4,181	-1.04%
2021/04/23	0	0.00	8	36.12	36.00	-8	4,615	-0.17%
2021/04/22	4	36.26	14	36.10	35.25	-10	4,700	-0.21%
2021/04/21	6	36.53	3	36.75	36.25	3	4,661	0.06%
2021/04/20	33	36.22	33.5	36.25	36.90	-0.5	4,684	-0.01%
2021/04/19	14.1	35.93	4	35.59	36.00	10.1	4,683	0.22%
2021/04/16	5	34.87	1	34.65	34.65	4	4,675	0.09%
2021/04/15	53	34.53	5	34.90	34.90	48	4,761	1.01%
2021/04/14	2	33.90	0	0.00	33.90	2	4,862	0.04%
2021/04/13	1	34.30	10	34.41	33.85	-9	5,104	-0.18%
2021/04/12	1	34.10	16	34.22	34.30	-15	5,543	-0.27%
2021/04/09	3.5	33.78	3	33.63	33.65	0.5	5,732	0.01%
2021/04/08	2	33.25	3	33.45	33.40	-1	5,740	-0.02%
2021/04/07	5	33.45	0	0.00	33.45	5	5,873	0.09%
2021/04/06	0	0.00	11	33.43	33.60	-11	6,092	-0.18%
2021/04/01	3	32.72	0	0.00	32.70	3	6,059	0.05%
2021/03/31	7	32.70	0	0.00	32.85	7	6,065	0.12%
2021/03/30	2	32.78	0	0.00	32.60	2	6,075	0.03%
2021/03/29	9	32.53	4	32.62	32.60	5	6,070	0.08%
2021/03/26	0	0.00	0	32.70	32.65	0	6,096	0.00%
2021/03/25	2	32.25	0	0.00	32.50	2	6,184	0.03%
2021/03/24	1	32.50	0	0.00	32.55	1	6,226	0.02%
2021/03/23	14	32.62	1	32.45	32.45	13	6,223	0.21%
2021/03/22	10	33.24	0	0.00	33.20	10	6,180	0.16%
2021/03/19	6.1	33.81	1	33.85	33.95	5.1	6,175	0.08%
2021/03/18	6	34.01	1	34.05	34.15	5	6,207	0.08%
2021/03/17	2	34.18	10	34.10	33.95	-8	6,244	-0.13%
2021/03/16	2	33.95	0	34.20	33.85	2	6,245	0.03%
2021/03/15	0	0.00	1	33.60	33.70	-1	6,272	-0.02%
2021/03/12	5	33.67	0	33.60	33.60	5	6,293	0.08%
2021/03/11	8	33.72	7	34.10	33.55	1	6,354	0.02%
2021/03/10	2	33.55	3	33.85	33.60	-1	6,380	-0.02%
2021/03/09	5	32.91	0	0.00	32.75	5	6,416	0.08%
2021/03/08	3	33.02	4	33.29	33.15	-1	6,423	-0.02%
2021/03/05	6	33.46	0	0.00	33.40	6	6,446	0.09%
2021/03/04	11	33.61	4	33.60	33.60	7	6,515	0.11%
2021/03/02	11	34.51	10	34.50	34.05	1	6,742	0.01%
2021/02/26	2	33.75	0	0.00	33.95	2	6,710	0.03%
2021/02/25	14	34.10	2	34.60	34.05	12	6,719	0.18%
2021/02/24	9	34.50	1	34.30	34.25	8	6,732	0.12%
2021/02/23	6	34.58	1	35.10	34.90	5	6,718	0.07%
2021/02/22	5	34.65	18	35.21	35.30	-13	6,683	-0.19%
2021/02/19	4	33.29	5	33.93	34.05	-1	6,639	-0.02%
2021/02/18	7	33.16	0	0.00	33.20	7	6,586	0.11%
2021/02/17	2	32.63	4	32.90	32.65	-2	6,552	-0.03%
2021/02/05	2	32.25	0	0.00	32.45	2	6,541	0.03%
2021/02/03	4	32.58	0	0.00	32.60	4	6,609	0.06%
2021/02/02	1	33.05	0	0.00	32.70	1	6,673	0.01%
2021/02/01	2	32.15	1	32.50	32.55	1	6,707	0.01%
2021/01/28	2	33.95	1	34.30	33.80	1	6,700	0.01%
2021/01/27	1	33.90	0	0.00	34.35	1	6,710	0.01%
2021/01/26	2	34.43	11	34.93	33.90	-9	6,712	-0.13%
2021/01/25	5	34.49	4	34.25	34.80	1	6,707	0.01%
2021/01/22	3	35.35	1	35.25	35.50	2	6,675	0.03%
2021/01/21	7	36.12	19	36.57	35.05	-12	6,716	-0.18%
2021/01/20	33	36.79	26.1	37.36	36.20	6.9	6,682	0.10%
2021/01/19	85	38.15	77.4	38.74	37.75	7.6	6,638	0.11%
2021/01/18	42	38.03	30	37.66	36.85	12	6,136	0.20%
2021/01/15	21	36.83	18	36.75	36.75	3	5,924	0.05%
2021/01/14	21	36.41	17	36.25	36.60	4	5,969	0.07%
2021/01/13	0	0.00	3	36.10	35.75	-3	6,219	-0.05%
2021/01/12	20	35.57	15.2	35.40	35.25	4.8	6,193	0.08%
2021/01/11	4	36.50	5	36.78	37.00	-1	6,106	-0.02%
2021/01/08	3	36.35	9	36.72	36.45	-6	6,031	-0.10%
2021/01/07	31.3	36.78	20	36.51	37.05	11.3	5,911	0.19%
2021/01/06	31	35.63	5	36.34	35.10	26	5,766	0.45%
2021/01/05	16	36.72	103	36.64	36.55	-87	5,587	-1.56%	大賣/
2021/01/04	12	34.32	40	34.13	34.85	-28	5,114	-0.55%
2020/12/31	13	31.65	3	31.77	31.70	10	4,933	0.20%
2020/12/30	38	32.44	20	32.23	32.25	18	4,946	0.36%
2020/12/29	21	32.29	9	31.88	32.15	12	4,847	0.25%
2020/12/28	3	30.05	0	0.00	30.30	3	4,754	0.06%
2020/12/24	0	0.00	10	29.72	29.85	-10	4,891	-0.20%
2020/12/23	12	29.00	0	0.00	29.00	12	4,883	0.25%
2020/12/22	8	28.90	1	28.80	28.75	7	4,900	0.14%
2020/12/21	11	29.04	7	28.74	29.05	4	4,883	0.08%
2020/12/18	4	30.05	6	29.75	29.75	-2	4,813	-0.04%
2020/12/17	8	30.24	6	30.33	30.30	2	4,791	0.04%
2020/12/16	13	30.34	0	0.00	30.55	13	4,855	0.27%
2020/12/15	6	30.43	2	30.40	30.20	4	4,884	0.08%
2020/12/14	3	30.52	5	30.74	30.70	-2	4,858	-0.04%
2020/12/11	8	30.19	11	30.03	30.00	-3	4,822	-0.06%
2020/12/10	4	30.81	5	30.96	30.75	-1	4,782	-0.02%
2020/12/09	6	31.09	3	31.10	31.30	3	4,758	0.06%
2020/12/07	8	31.21	10	31.10	31.05	-2	4,696	-0.04%
2020/12/04	6	31.53	3	31.38	31.15	3	4,639	0.06%
2020/12/03	6	30.76	1	31.60	31.05	5	4,602	0.11%
2020/12/02	8	30.86	0	0.00	30.90	8	4,563	0.18%
2020/12/01	14	30.81	2	30.75	31.10	12	4,547	0.26%
2020/11/30	3	31.17	18	31.24	31.00	-15	4,542	-0.33%
2020/11/27	18	31.54	33	31.64	31.35	-15	4,467	-0.34%
2020/11/26	45	31.19	11	31.12	31.30	34	4,328	0.79%
2020/11/25	1	30.05	5	30.24	30.25	-4	4,190	-0.10%
2020/11/24	1	30.35	0	0.00	30.20	1	4,168	0.02%
2020/11/23	0	0.00	24	30.26	30.70	-24	4,144	-0.58%
2020/11/20	0	0.00	3	30.35	30.05	-3	4,103	-0.07%
2020/11/19	1	29.90	0	0.00	29.80	1	4,080	0.02%
2020/11/18	20	30.10	12	29.90	30.15	8	4,067	0.20%
2020/11/17	7	29.26	5	29.36	29.45	2	4,039	0.05%
2020/11/16	3	29.05	0	0.00	29.05	3	4,049	0.07%
2020/11/13	4	29.08	7	29.20	29.15	-3	4,043	-0.07%
2020/11/12	4	29.31	2	29.75	29.00	2	4,037	0.05%
2020/11/11	7	29.69	1	29.60	29.55	6	4,004	0.15%
2020/11/10	5.2	29.50	14	29.59	30.10	-8.8	3,955	-0.22%
2020/11/09	10	30.06	3	30.30	30.35	7	3,870	0.18%
2020/11/06	6	30.01	10	29.91	29.65	-4	3,825	-0.10%
2020/11/05	18	29.76	7	29.69	29.45	11	3,806	0.29%
2020/11/04	7	29.77	7	30.11	30.00	0	3,771	0.00%
2020/11/03	5	30.70	0	0.00	30.20	5	3,734	0.13%
2020/11/02	20	30.58	25	30.26	30.15	-5	3,710	-0.13%
2020/10/30	5	30.71	5	30.48	30.30	0	3,667	0.00%
2020/10/29	15	31.41	14	31.42	31.35	1	3,583	0.03%
2020/10/28	10	32.24	2	32.35	31.75	8	3,478	0.23%
2020/10/27	14	32.95	23	32.85	32.80	-9	3,369	-0.27%
2020/10/26	61	32.85	19	31.86	32.60	42	3,212	1.31%
2020/10/23	97	31.48	15	31.60	32.25	82	2,970	2.76%
2020/10/22	31	30.65	32	30.39	31.10	-1	2,727	-0.04%
2020/10/21	33	30.07	17	29.49	29.35	16	2,551	0.63%
2020/10/20	4	28.65	1	28.70	28.70	3	2,302	0.13%
2020/10/19	44	28.52	25	28.48	28.40	19	2,282	0.83%
2020/10/16	25	28.44	6	28.36	28.00	19	2,283	0.83%
2020/10/15	27	28.20	1	28.15	28.20	26	2,335	1.11%
2020/10/14	154	28.86	0	0.00	28.35	154	2,469	6.24%	大買/鉅額交易
2020/10/13	3	28.92	20	27.97	29.00	-17	2,536	-0.67%
2020/10/12	2	28.33	4	28.18	28.10	-2	2,429	-0.08%
2020/10/08	2	28.25	8	28.31	28.60	-6	2,395	-0.25%
2020/10/07	1	28.45	0	0.00	28.60	1	2,335	0.04%
2020/10/06	7	28.58	1	28.40	28.55	6	2,289	0.26%
2020/10/05	14	28.58	24	29.25	28.40	-10	2,246	-0.45%
2020/09/30	18	28.89	5	28.83	29.05	13	2,102	0.62%
2020/09/28	7	27.10	1	27.00	27.05	6	1,943	0.31%
2020/09/23	1	26.90	0	0.00	27.00	1	1,912	0.05%
2020/09/22	8	27.56	3	28.00	27.55	5	1,895	0.26%
2020/09/21	6	28.21	13	27.99	27.95	-7	1,889	-0.37%
2020/09/18	11	27.63	0	0.00	27.40	11	1,837	0.60%
2020/09/17	0	0.00	1	26.65	26.80	-1	1,791	-0.06%
2020/09/15	0	0.00	11	26.66	26.65	-11	1,790	-0.61%
2020/09/10	0	0.00	1	26.40	26.50	-1	1,790	-0.06%
2020/09/09	0	0.00	3	26.37	26.55	-3	1,799	-0.17%
2020/09/08	4	26.16	0	0.00	26.10	4	1,797	0.22%
2020/09/07	2	26.75	2	26.90	26.60	0	1,797	0.00%
2020/09/03	0	0.00	2.1	26.41	26.45	-2.1	1,853	-0.11%
2020/09/01	2	25.65	0	0.00	25.90	2	1,960	0.10%
2020/08/24	2	25.45	0	0.00	25.45	2	2,024	0.10%
2020/08/20	1	25.45	0	0.00	24.90	1	2,002	0.05%
2020/08/18	1	25.80	0	0.00	25.85	1	1,957	0.05%
2020/08/17	4	26.08	0	0.00	26.00	4	1,962	0.20%
2020/08/05	5	26.60	6	26.78	26.75	-1	2,214	-0.05%
2020/08/04	4	26.35	1	26.35	26.30	3	2,226	0.13%
2020/08/03	2	25.80	0	0.00	25.80	2	2,212	0.09%
2020/07/30	1	25.50	0	0.00	25.55	1	2,210	0.05%
2020/07/28	2.1	25.46	4	25.98	25.05	-1.9	2,210	-0.09%
2020/07/27	3	27.40	4	27.88	27.20	-1	2,190	-0.05%
2020/07/24	0	0.00	1	28.35	27.50	-1	2,167	-0.05%
2020/07/22	7	28.36	0	0.00	28.10	7	2,106	0.33%
2020/07/21	8	28.30	11.2	28.43	28.40	-3.2	2,076	-0.15%
2020/07/20	6	28.45	27	27.96	28.80	-21	1,992	-1.05%
2020/07/17	14	27.44	24	27.37	27.40	-10	1,849	-0.54%
2020/07/16	0	0.00	3	25.95	26.05	-3	1,725	-0.17%
2020/07/13	2	25.80	4	25.88	26.05	-2	1,759	-0.11%
2020/07/10	1	25.65	4	26.08	25.55	-3	1,801	-0.17%
2020/07/09	19	26.26	4	26.70	25.95	15	1,811	0.83%
2020/07/08	5	26.47	0	0.00	26.50	5	1,805	0.28%
2020/07/07	0	0.00	9	26.69	26.30	-9	1,808	-0.50%
2020/07/06	0	0.00	4	26.83	26.60	-4	1,819	-0.22%
2020/07/03	4	26.40	4	26.83	26.50	0	1,833	0.00%
2020/07/02	3	26.65	3	26.75	26.70	0	1,848	0.00%
2020/07/01	4	26.55	2	26.65	26.50	2	1,858	0.11%
2020/06/30	6	26.10	22	26.41	26.45	-16	1,858	-0.86%
2020/06/29	4	25.60	41	25.63	25.65	-37	1,847	-2.00%
2020/06/24	1	26.10	5	26.15	26.15	-4	1,830	-0.22%
2020/06/23	0	0.00	12	26.21	26.15	-12	1,847	-0.65%
2020/06/22	0	0.00	10	26.30	26.00	-10	1,867	-0.54%
2020/06/19	13	26.40	3	26.60	26.10	10	1,903	0.53%
2020/06/18	1	26.35	4	26.65	26.60	-3	1,912	-0.16%
2020/06/17	4	26.40	1	26.80	26.40	3	1,924	0.16%
2020/06/16	0	0.00	5	26.02	26.20	-5	1,939	-0.26%
2020/06/15	3	25.72	4	25.90	25.40	-1	1,959	-0.05%
2020/06/12	6	25.70	5	25.90	25.90	1	1,957	0.05%
2020/06/11	4.2	26.68	31	26.74	26.45	-26.8	1,960	-1.37%
2020/06/10	13	27.77	18.2	27.63	27.65	-5.2	1,931	-0.27%
2020/06/09	50	27.82	41	27.88	27.95	9	1,923	0.47%
2020/06/08	13	26.21	3.4	26.36	26.25	9.6	1,819	0.53%
2020/06/05	25	26.13	17	26.16	26.35	8	1,804	0.44%
2020/06/04	10	25.53	22	25.51	25.65	-12	1,776	-0.68%
2020/06/03	13	25.30	13	25.40	26.00	0	1,776	0.00%
2020/06/02	3	24.45	0	0.00	24.45	3	1,726	0.17%
2020/06/01	8	24.36	2	24.10	24.50	6	1,730	0.35%
2020/05/29	5.2	24.10	2	23.95	23.85	3.2	1,724	0.19%
2020/05/28	23	24.38	6	24.58	24.15	17	1,726	0.98%
2020/05/27	3	24.40	4	24.58	24.35	-1	1,751	-0.06%
2020/05/26	0	0.00	0	24.45	24.40	0	1,767	0.00%
2020/05/25	5.2	24.29	0	0.00	24.40	5.2	1,760	0.30%
2020/05/22	26	24.40	2	24.35	24.15	24	1,760	1.36%
2020/05/21	31	25.12	6.3	24.96	25.00	24.7	1,743	1.42%
2020/05/20	7.3	24.91	5	24.43	24.25	2.3	1,704	0.13%
2020/05/19	7	23.33	10	23.09	23.90	-3	1,614	-0.19%
2020/05/18	16	21.74	0	0.00	21.75	16	1,557	1.03%
2020/05/15	2	22.65	1	22.75	22.50	1	1,514	0.07%
2020/05/14	10	23.27	11	23.36	23.05	-1	1,493	-0.07%
2020/05/13	1	24.05	0	0.00	24.00	1	1,461	0.07%
2020/05/11	2	24.88	2	25.15	24.75	0	1,453	0.00%
2020/05/06	3	25.17	1	25.50	25.05	2	1,436	0.14%
2020/05/05	1	25.00	5	24.99	25.05	-4	1,438	-0.28%
2020/05/04	1	24.90	0	0.00	24.85	1	1,463	0.07%
2020/04/27	0.1	24.95	0	0.00	24.95	0.1	1,534	0.01%
2020/04/21	4	24.03	0	0.00	23.30	4	1,557	0.26%
2020/04/17	11	23.64	13	23.87	23.90	-2	1,640	-0.12%
2020/04/16	12	23.97	13	24.17	24.10	-1	1,611	-0.06%
2020/04/15	4	24.38	11	24.12	24.45	-7	1,591	-0.44%
2020/04/14	2	22.50	4	22.65	22.75	-2	1,542	-0.13%
2020/04/13	10	22.42	0	0.00	22.15	10	1,530	0.65%
2020/04/09	0.2	23.30	2	23.00	23.10	-1.8	1,521	-0.12%
2020/04/08	1	23.00	14	22.52	23.15	-13	1,499	-0.87%
2020/04/07	3	22.00	5	21.67	22.10	-2	1,473	-0.14%
2020/04/06	6	20.82	0	0.00	21.05	6	1,455	0.41%
2020/04/01	0	21.10	9	20.80	20.65	-9	1,438	-0.63%
2020/03/30	15	20.35	0	0.00	20.50	15	1,425	1.05%
2020/03/26	6	20.36	0	0.00	20.40	6	1,456	0.41%
2020/03/19	4	20.61	1	19.45	19.45	3	1,384	0.22%
2020/03/18	1	21.90	0	0.00	21.60	1	1,356	0.07%
2020/03/17	0	0.00	22	21.90	21.95	-22	1,356	-1.62%
2020/03/13	4	23.90	5.1	24.31	24.75	-1.1	1,314	-0.08%
2020/03/12	8.2	26.63	2	26.93	26.40	6.2	1,268	0.48%
2020/03/11	7.1	28.39	0	0.00	28.10	7.1	1,244	0.57%
2020/03/10	4	27.60	3	27.65	28.25	1	1,239	0.08%
2020/03/09	14	28.16	2	28.78	28.10	12	1,227	0.98%
2020/03/06	5	29.04	0	0.00	29.10	5	1,196	0.42%
2020/03/04	9.1	29.02	0	0.00	29.20	9.1	1,213	0.75%
2020/03/03	6	29.34	1	29.80	29.20	5	1,215	0.41%
2020/03/02	10	28.83	1	29.20	28.95	9	1,214	0.74%
2020/02/27	6	29.91	2	30.60	29.95	4	1,179	0.34%
2020/02/26	2	30.35	0	0.00	30.45	2	1,164	0.17%
2020/02/24	10	30.50	0	0.00	30.70	10	1,169	0.86%
2020/02/21	2	31.35	0	0.00	31.25	2	1,193	0.17%
2020/02/20	0	0.00	2	31.88	31.55	-2	1,218	-0.16%
2020/02/19	0	0.00	3	31.30	31.35	-3	1,237	-0.24%
2020/02/17	0	0.00	2	31.30	31.15	-2	1,410	-0.14%
2020/02/14	0	0.00	16.1	31.10	31.15	-16.1	1,413	-1.14%
2020/02/13	1	30.85	2	31.05	30.80	-1	1,414	-0.07%
2020/02/12	20.1	30.55	2	30.55	30.50	18.1	1,416	1.28%
2020/02/11	12	29.95	0	0.00	30.05	12	1,429	0.84%
2020/02/07	1	30.00	0	0.00	30.10	1	1,427	0.07%
2020/02/04	0	0.00	0.2	29.80	29.75	-0.2	1,442	-0.01%
2020/02/03	32	28.31	71	28.71	28.95	-39	1,442	-2.70%
2020/01/31	3.1	30.31	1	30.10	30.50	2.1	1,401	0.15%
2020/01/30	12	30.53	3	30.38	30.25	9	1,383	0.65%
2020/01/16	1	33.75	2	33.60	33.40	-1	1,319	-0.08%
2020/01/15	13	33.82	27	33.73	33.55	-14	1,318	-1.06%
2020/01/14	38	34.10	11	33.76	34.00	27	1,298	2.08%
2020/01/13	33	33.02	52.5	32.65	33.25	-19.5	1,245	-1.57%
2020/01/10	1	31.85	1	31.95	31.90	0	1,242	0.00%
2020/01/09	8.3	31.67	2	31.78	31.65	6.3	1,248	0.50%
2020/01/08	2	31.98	0	0.00	31.65	2	1,263	0.16%
2020/01/07	2	31.98	2	32.18	32.30	0	1,267	0.00%
2020/01/06	0	0.00	1	31.70	32.25	-1	1,266	-0.08%
2020/01/02	0	0.00	1	32.15	32.20	-1	1,269	-0.08%
2019/12/27	0	0.00	3	31.70	31.60	-3	1,254	-0.24%
2019/12/25	2	32.05	4.2	32.28	32.00	-2.2	1,258	-0.18%
2019/12/24	11	32.28	12	32.45	32.10	-1	1,261	-0.08%
2019/12/23	1	31.85	35.2	31.73	31.85	-34.2	1,231	-2.78%
2019/12/20	7	31.24	2	31.30	31.10	5	1,205	0.41%
2019/12/18	0.2	30.80	0	0.00	30.80	0.2	1,215	0.01%
2019/12/17	26	30.56	6	30.60	30.65	20	1,205	1.66%
2019/12/16	6.1	30.75	1	30.75	30.70	5.1	1,187	0.43%
2019/12/13	11	30.52	0	0.00	30.50	11	1,184	0.93%
2019/12/12	5	30.65	0	0.00	30.60	5	1,175	0.43%
2019/12/10	10	30.68	1	30.70	30.65	9	1,190	0.76%
2019/12/09	1.1	31.05	0	0.00	31.00	1.1	1,200	0.09%
2019/12/05	18	31.04	0	0.00	31.00	18	1,205	1.49%
2019/12/04	1.2	31.21	0	0.00	31.20	1.2	1,212	0.10%
2019/12/02	2	30.53	8	30.72	30.60	-6	1,215	-0.49%
2019/11/29	1	31.05	0	0.00	31.05	1	1,198	0.08%
2019/11/28	12	31.15	0	0.00	31.25	12	1,196	1.00%
2019/11/27	2	31.23	0	0.00	31.20	2	1,198	0.17%
2019/11/26	3	31.68	1	31.45	31.40	2	1,187	0.17%
2019/11/25	4	31.31	1.1	31.31	31.35	2.9	1,186	0.24%
2019/11/22	2	31.55	0	0.00	31.55	2	1,179	0.17%
2019/11/21	1	31.65	0	0.00	31.60	1	1,179	0.08%
2019/11/20	3	32.10	9	32.58	32.15	-6	1,172	-0.51%
2019/11/19	0	0.00	5	33.00	33.00	-5	1,152	-0.43%
2019/11/18	3.3	32.55	15	32.56	32.55	-11.7	1,127	-1.04%
2019/11/15	17	32.16	7	32.89	32.05	10	1,105	0.90%
2019/11/14	10	32.02	75	32.28	32.15	-65	1,019	-6.37%
2019/11/13	4	30.95	3	30.92	30.85	1	928	0.11%
2019/11/11	2	30.35	1	30.45	30.15	1	932	0.11%
2019/11/08	10	30.25	0	0.00	30.20	10	910	1.10%
2019/11/06	3.4	30.83	7	30.89	30.80	-3.6	878	-0.41%
2019/11/05	5	31.35	24	31.13	31.25	-19	878	-2.16%
2019/11/04	3	30.70	0	0.00	30.70	3	857	0.35%
2019/11/01	22	30.21	0	0.00	30.30	22	848	2.59%
2019/10/31	1	30.85	0	31.20	30.85	1	838	0.12%
2019/10/24	0	0.00	1	32.05	32.05	-1	845	-0.12%
2019/10/22	1	31.85	60	31.48	31.70	-59	834	-7.07%
2019/10/21	0	0.00	3	31.10	31.05	-3	817	-0.37%
2019/10/18	9.2	30.52	5	30.60	30.80	4.2	810	0.52%
2019/10/17	2	30.60	0	0.00	30.85	2	766	0.26%
2019/10/16	23	30.42	0	0.00	30.70	23	758	3.03%
2019/10/15	15	29.97	0	0.00	30.00	15	741	2.02%
2019/10/14	22	30.08	2	30.00	30.05	20	727	2.75%
2019/10/09	16.1	30.10	0	0.00	30.00	16.1	713	2.26%
2019/10/08	16.1	30.02	0	0.00	30.35	16.1	707	2.28%
2019/10/07	5	30.50	0	0.00	30.40	5	684	0.73%
2019/10/04	5.1	30.95	0	0.00	30.85	5.1	675	0.76%
2019/10/03	1	30.90	0	0.00	30.95	1	674	0.15%
2019/10/02	1	30.60	0	0.00	31.20	1	677	0.15%
2019/10/01	12.1	31.01	3	31.10	31.00	9.1	675	1.35%
2019/09/27	15	31.95	3	31.70	31.65	12	659	1.82%
2019/09/26	3	33.23	0	0.00	32.70	3	649	0.46%
2019/09/24	3	33.98	4	33.96	33.70	-1	642	-0.16%
2019/09/23	5	33.73	55.1	33.51	33.70	-50.1	614	-8.16%
2019/09/18	5	32.00	0	0.00	32.15	5	594	0.84%
2019/09/17	5	32.00	4	32.05	31.95	1	591	0.17%
2019/09/16	4	31.88	0	0.00	32.00	4	598	0.67%
2019/09/12	1	31.75	0	0.00	32.20	1	578	0.17%
2019/09/11	16	32.05	1	32.15	32.15	15	602	2.49%
2019/09/10	14	32.65	6	33.13	32.55	8	586	1.36%
2019/09/09	15	32.82	6	32.85	33.20	9	585	1.54%
2019/09/06	9	32.42	9	32.67	32.70	0	583	0.00%
2019/09/05	0	32.55	5	32.20	32.20	-5	582	-0.86%
2019/09/03	1	32.20	1	32.45	32.05	0	607	0.00%
2019/09/02	1	32.00	3	32.27	32.10	-2	604	-0.33%
2019/08/30	0	0.00	10	32.08	31.95	-10	598	-1.67%
2019/08/29	0	0.00	2	31.35	31.30	-2	591	-0.34%
2019/08/28	1	30.85	0	0.00	30.95	1	591	0.17%
2019/08/26	4	31.05	2	31.50	31.00	2	596	0.34%
2019/08/23	1	32.05	0	0.00	32.00	1	597	0.17%
2019/08/22	3	31.77	6	32.00	32.10	-3	599	-0.50%
2019/08/21	0.3	31.35	0	0.00	31.30	0.3	595	0.04%
2019/08/20	1	31.00	1	31.45	31.10	0	594	0.00%
2019/08/16	0.1	30.15	2	30.10	30.05	-1.9	605	-0.31%
2019/08/15	12	29.85	1	29.85	29.90	11	598	1.84%
2019/08/14	1	30.80	0	0.00	30.70	1	583	0.17%
2019/08/13	7	30.70	0	0.00	30.65	7	587	1.19%
2019/08/12	20	31.11	0	0.00	31.05	20	609	3.28%
2019/08/08	0	0.00	1	31.40	31.60	-1	626	-0.16%
2019/08/06	3	30.82	1	30.70	31.20	2	676	0.30%
2019/08/05	2	31.30	0	0.00	31.30	2	678	0.29%
2019/08/02	10	32.09	22	32.02	32.00	-12	686	-1.75%
2019/07/31	7	33.40	2	33.10	33.70	5	684	0.73%
2019/07/30	6	33.01	0	0.00	33.45	6	682	0.88%
2019/07/29	1.2	33.70	1	33.80	33.75	0.2	684	0.02%
2019/07/26	1.1	33.65	2	33.85	33.60	-0.9	686	-0.13%
2019/07/25	1	34.15	0	0.00	34.05	1	701	0.14%
2019/07/23	1	34.85	1	35.00	34.90	0	697	0.00%
2019/07/22	1	34.50	0	0.00	34.45	1	695	0.14%
2019/07/18	0	0.00	1	34.05	33.85	-1	707	-0.14%
2019/07/16	0	0.00	3	34.15	34.20	-3	715	-0.42%
2019/07/15	2	34.05	0	0.00	34.35	2	719	0.28%
2019/07/12	0.3	34.20	0	0.00	34.20	0.3	728	0.03%
2019/07/10	1	33.65	2	33.73	33.75	-1	743	-0.13%
2019/07/08	3	34.12	0	0.00	34.10	3	745	0.40%
2019/07/05	3	35.02	0	0.00	35.00	3	747	0.40%
2019/07/04	13	35.15	0	0.00	35.25	13	754	1.72%
2019/07/03	1	35.00	0	0.00	35.20	1	765	0.13%
2019/06/27	2	34.65	0	0.00	34.65	2	803	0.25%
2019/06/26	1	34.30	0	0.00	34.65	1	809	0.12%
2019/06/21	1	35.85	1	35.90	35.60	0	829	0.00%
2019/06/20	0	0.00	1	35.80	35.80	-1	840	-0.12%
2019/06/19	0	0.00	4	35.63	35.95	-4	912	-0.44%
2019/06/18	0	0.00	1	34.35	34.40	-1	901	-0.11%
2019/06/14	0	0.00	1	33.80	34.00	-1	911	-0.11%
2019/06/13	1	33.95	0	0.00	33.90	1	914	0.11%
2019/06/12	1	34.30	12	33.68	34.40	-11	920	-1.19%
2019/06/11	1	32.85	0	0.00	32.95	1	898	0.11%
2019/06/10	1	32.00	0	0.00	32.00	1	888	0.11%
2019/06/06	0.7	31.85	0	0.00	31.65	0.7	893	0.08%
2019/06/05	0.1	32.40	1	32.40	32.35	-0.9	895	-0.11%
2019/06/03	1	31.85	0	0.00	32.10	1	910	0.11%
2019/05/31	0	0.00	0.2	32.15	32.20	-0.2	916	-0.02%
2019/05/30	0	0.00	3	31.30	31.60	-3	924	-0.32%
2019/05/29	2.1	30.79	0	0.00	30.55	2.1	930	0.23%
2019/05/28	2	31.00	0	0.00	31.00	2	929	0.22%
2019/05/27	5.1	31.81	1	31.85	32.05	4.1	947	0.43%
2019/05/23	4	31.84	0	0.00	31.40	4	1,010	0.40%
2019/05/22	1	32.80	1	32.95	32.40	0	1,025	0.00%
2019/05/21	3	32.30	2	32.40	32.65	1	1,039	0.10%
2019/05/20	3	32.50	1	32.85	32.15	2	1,058	0.19%
2019/05/17	11	32.80	1	32.70	32.45	10	1,070	0.93%
2019/05/16	4	33.86	0	0.00	33.65	4	1,071	0.37%
2019/05/15	14	34.63	2	34.55	34.45	12	1,118	1.07%
2019/05/14	1	35.80	0	0.00	35.80	1	1,265	0.08%
2019/05/10	3	37.27	0	0.00	37.40	3	1,417	0.21%
2019/05/09	1	38.25	0	0.00	38.10	1	1,421	0.07%
2019/05/08	1	38.75	2	38.93	38.90	-1	1,421	-0.07%
2019/05/07	1	39.40	0	0.00	39.30	1	1,426	0.07%
2019/05/03	1	39.80	1.2	39.75	39.70	-0.2	1,437	-0.02%
2019/05/02	0	0.00	9	39.67	39.80	-9	1,430	-0.63%
2019/04/30	1	38.50	0	38.40	38.40	1	1,420	0.07%
2019/04/26	0	0.00	1	38.75	39.00	-1	1,437	-0.07%
2019/04/25	1	38.55	10	38.64	38.65	-9	1,435	-0.63%
2019/04/24	5	39.44	0	0.00	39.10	5	1,426	0.35%
2019/04/23	4	39.54	2	39.80	39.40	2	1,422	0.14%
2019/04/22	12	39.79	0.3	39.65	39.85	11.7	1,419	0.83%
2019/04/19	1	39.60	0	0.00	39.35	1	1,415	0.07%
2019/04/17	0	0.00	3	39.70	39.75	-3	1,413	-0.21%
2019/04/16	0	0.00	2	39.65	39.60	-2	1,405	-0.14%
2019/04/11	0	39.50	0	0.00	39.40	0	1,397	0.00%
2019/04/10	4	39.23	0	0.00	39.35	4	1,390	0.29%
2019/04/08	1	39.50	4	39.50	39.45	-3	1,373	-0.22%
2019/04/03	6	38.79	1	38.80	38.70	5	1,353	0.37%
2019/04/02	0	0.00	12	38.38	38.35	-12	1,342	-0.89%
2019/04/01	1	38.05	0	0.00	37.95	1	1,335	0.07%
2019/03/28	1	37.55	0	0.00	37.55	1	1,319	0.08%
2019/03/27	0	0.00	1	38.45	38.35	-1	1,307	-0.08%
2019/03/25	1.2	38.15	0	0.00	38.60	1.2	1,301	0.09%
2019/03/22	11	39.58	5	39.43	39.45	6	1,288	0.47%
2019/03/21	0	0.00	6	41.90	41.45	-6	1,213	-0.49%
2019/03/19	0	40.85	0	0.00	40.75	0	1,207	0.00%
2019/03/18	1	40.95	21	40.32	40.95	-20	1,198	-1.67%
2019/03/13	0	40.50	0	0.00	40.70	0	1,183	0.00%
2019/03/12	0	0.00	1	40.70	40.70	-1	1,189	-0.08%
2019/03/06	1	41.25	6	41.63	41.20	-5	1,225	-0.41%
2019/03/05	3	41.60	0	0.00	41.65	3	1,231	0.24%
2019/03/04	5	41.00	0	0.00	40.95	5	1,230	0.41%
2019/02/26	6	40.70	12	40.90	41.30	-6	1,228	-0.49%
2019/02/25	28	40.97	14	41.11	41.15	14	1,211	1.16%
2019/02/22	3	42.80	0	0.00	42.85	3	1,172	0.26%
2019/02/21	5	42.50	0	0.00	42.45	5	1,162	0.43%
2019/02/20	11	42.28	14	42.58	42.75	-3	1,169	-0.26%
2019/02/19	1	42.55	1	42.40	42.55	0	1,183	0.00%
2019/02/18	2	42.20	0	0.00	42.20	2	1,170	0.17%
2019/02/15	0	0.00	1	43.73	42.65	-1	1,156	-0.09%
2019/02/14	1	42.40	5	43.19	43.60	-4	1,136	-0.35%
2019/02/13	18	42.35	22.2	42.43	43.20	-4.2	1,068	-0.39%
2019/02/12	33	40.17	73	40.32	41.00	-40	886	-4.51%
2019/02/11	0.2	37.35	1	37.20	37.30	-0.8	718	-0.11%
2019/01/30	2	37.05	0	0.00	37.30	2	716	0.28%
2019/01/29	0	0.00	1	37.40	37.35	-1	700	-0.14%
2019/01/28	0	0.00	15	38.15	38.10	-15	693	-2.16%
2019/01/25	0	0.00	0	38.55	38.55	0	689	0.00%
2019/01/24	0	0.00	0	38.50	38.60	0	684	0.00%
2019/01/23	1	38.10	4	38.34	38.50	-3	674	-0.45%
2019/01/21	0	0.00	0	38.35	38.40	0	667	0.00%
2019/01/16	1	37.30	0	0.00	37.30	1	675	0.15%
2019/01/10	0	0.00	1	37.60	37.70	-1	699	-0.14%
2019/01/08	0	37.10	0	0.00	37.10	0	699	0.00%
2019/01/07	0	0.00	2	37.05	37.10	-2	708	-0.28%
2019/01/04	0	0.00	1	35.70	36.40	-1	713	-0.14%
2019/01/03	1	36.05	0	0.00	36.55	1	767	0.13%