敬鵬 (2355)-台新-高雄券商分點個股進出

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
41.30
漲跌
▲0.50
漲幅
+1.23%
成交量
1,801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:13:35(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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	1	41.10	2	41.00	41.30	-1	6,388	-0.02%
2024/05/10	3	40.52	90	40.43	40.80	-87	6,462	-1.35%
2024/05/09	1	41.20	0	0.00	40.95	1	6,501	0.02%
2024/05/08	5	41.50	0	0.00	41.65	5	6,566	0.08%
2024/05/07	5	40.85	5	40.76	41.05	0	6,655	0.00%
2024/05/06	2.1	40.85	2	40.90	40.90	0.1	6,792	0.00%
2024/05/02	4	41.05	3	40.97	40.95	1	6,811	0.01%
2024/04/30	4	41.63	3	42.00	41.30	1	6,815	0.01%
2024/04/29	5	40.99	3	41.00	41.15	2	6,816	0.03%
2024/04/26	0	0.00	7	40.57	40.25	-7	6,837	-0.10%
2024/04/25	3	40.28	45	40.27	40.20	-42	6,857	-0.61%
2024/04/24	6	40.87	3	41.03	41.10	3	6,902	0.04%
2024/04/23	5	40.09	3	40.08	40.25	2	6,951	0.03%
2024/04/22	6	40.09	1	40.00	39.50	5	6,992	0.07%
2024/04/19	14	40.96	4	40.94	41.05	10	6,989	0.14%
2024/04/18	3.3	41.37	34	42.10	41.75	-30.7	6,988	-0.44%
2024/04/17	39	41.54	4	41.75	41.50	35	7,020	0.50%
2024/04/16	8	41.07	63.3	41.59	41.25	-55.3	7,030	-0.79%
2024/04/15	10	43.18	0	0.00	42.65	10	6,996	0.14%
2024/04/12	7	43.67	2.1	43.60	44.10	4.9	6,961	0.07%
2024/04/11	38.4	44.14	34.5	44.45	43.60	3.9	6,959	0.06%
2024/04/10	2.1	47.22	0	0.00	46.80	2.1	6,852	0.03%
2024/04/09	11	47.21	0	0.00	47.65	11	6,889	0.16%
2024/04/08	2.1	47.60	1	48.50	47.45	1.1	6,901	0.02%
2024/04/03	21.1	47.89	6	48.17	47.70	15.1	6,914	0.22%
2024/04/02	19	47.37	3	47.28	47.35	16	6,891	0.23%
2024/04/01	57	46.86	4	47.11	47.55	53	6,970	0.76%
2024/03/29	2.1	46.03	2	45.98	46.10	0.1	6,988	0.00%
2024/03/28	0	0.00	11	46.79	46.45	-11	7,042	-0.16%
2024/03/27	3	46.50	9	46.31	46.45	-6	7,265	-0.08%
2024/03/26	5.5	47.06	44	46.21	46.85	-38.5	7,320	-0.53%
2024/03/25	4	47.58	20	47.84	47.35	-16	7,341	-0.22%
2024/03/22	31	47.27	4	47.43	47.30	27	7,469	0.36%
2024/03/21	2.4	47.06	1	47.40	47.20	1.4	7,598	0.02%
2024/03/20	12	47.48	3	47.57	47.15	9	7,699	0.12%
2024/03/19	28.1	47.09	10.2	47.45	47.70	17.9	7,774	0.23%
2024/03/18	12	46.01	6	46.39	46.50	6	7,825	0.08%
2024/03/15	10.1	45.38	4	45.30	45.50	6.1	7,922	0.08%
2024/03/14	2	45.55	2	45.85	45.65	0	8,084	0.00%
2024/03/13	10.2	45.91	9	45.77	45.45	1.2	8,346	0.01%
2024/03/12	8.2	47.35	3	47.53	46.80	5.2	8,887	0.06%
2024/03/11	7.2	46.73	5	46.75	46.90	2.2	9,852	0.02%
2024/03/08	21.2	46.78	7.5	46.54	46.25	13.7	10,342	0.13%
2024/03/07	34.1	47.72	15	48.31	46.90	19.1	11,429	0.17%
2024/03/06	44	48.23	7.1	48.14	48.35	36.9	11,790	0.31%
2024/03/05	27.3	48.73	8	48.84	48.20	19.3	11,802	0.16%
2024/03/04	9.6	50.77	10.2	50.55	50.20	-0.6	11,705	-0.01%
2024/03/01	59	51.28	35.7	51.11	51.00	23.3	11,795	0.20%
2024/02/29	16	52.44	13	52.36	52.30	3	11,842	0.03%
2024/02/27	135.7	52.22	77	51.92	51.60	58.7	11,936	0.49%	大買/
2024/02/26	115.1	52.89	94	52.38	52.30	21.1	11,994	0.18%	大買/
2024/02/23	43.5	50.84	57	50.74	50.50	-13.5	12,209	-0.11%
2024/02/22	50	51.03	49	51.38	51.70	1	12,938	0.01%
2024/02/21	73.3	51.60	59	51.36	50.80	14.3	13,896	0.10%
2024/02/20	47.5	51.21	33	51.32	51.10	14.5	14,376	0.10%
2024/02/19	122.3	52.63	89	52.00	52.00	33.3	14,854	0.22%	大買/
2024/02/16	52.2	49.83	63.1	50.45	51.40	-10.9	14,325	-0.08%
2024/02/15	4	46.50	7	46.68	46.80	-3	14,148	-0.02%
2024/02/05	2	44.85	24	45.18	45.20	-22	14,059	-0.16%
2024/02/02	1	45.60	4	45.80	45.50	-3	14,031	-0.02%
2024/02/01	8	45.18	8.3	45.25	45.00	-0.3	13,974	0.00%
2024/01/31	35.1	45.12	1	44.75	44.75	34.1	13,959	0.24%
2024/01/30	47	45.28	34	45.28	45.50	13	13,979	0.09%
2024/01/29	57	44.49	56	45.08	44.60	1	13,899	0.01%
2024/01/26	3	43.73	3	43.80	43.75	0	13,771	0.00%
2024/01/25	10	43.55	1	44.10	43.25	9	13,765	0.07%
2024/01/24	4	44.53	3	44.50	44.00	1	13,743	0.01%
2024/01/23	10.5	44.51	5.2	44.37	44.35	5.3	13,745	0.04%
2024/01/22	5	43.72	2	43.65	43.70	3	13,685	0.02%
2024/01/19	1	42.85	4	43.04	43.10	-3	13,681	-0.02%
2024/01/18	3	42.95	3.7	43.20	42.95	-0.7	13,714	-0.01%
2024/01/17	16	43.91	0	0.00	43.35	16	13,713	0.12%
2024/01/16	0.4	44.11	1	43.80	44.70	-0.6	13,685	0.00%
2024/01/15	0.2	44.45	10	44.25	44.40	-9.8	13,656	-0.07%
2024/01/12	6.1	44.60	3	44.85	44.20	3.1	13,669	0.02%
2024/01/11	11	44.90	19.6	45.29	45.00	-8.6	13,674	-0.06%
2024/01/10	5.1	45.37	1.2	45.41	45.30	3.9	13,737	0.03%
2024/01/09	6.2	46.12	8	46.16	45.85	-1.9	13,815	-0.01%
2024/01/08	1.1	46.56	6	46.59	46.40	-4.9	13,847	-0.04%
2024/01/05	5.2	47.14	6.2	47.20	46.90	-1	13,924	-0.01%
2024/01/04	29.1	48.27	5	47.91	47.65	24.1	13,902	0.17%
2024/01/03	11.3	48.82	10	48.34	48.70	1.3	13,911	0.01%
2024/01/02	11	49.95	1	50.50	49.80	10	13,883	0.07%
2023/12/29	6	50.22	4	50.23	50.30	2	13,958	0.01%
2023/12/28	9	49.76	12	49.88	49.60	-3	13,946	-0.02%
2023/12/27	43	50.84	25	50.63	50.40	18	14,070	0.13%
2023/12/26	3	50.20	7	50.24	49.85	-4	14,362	-0.03%
2023/12/25	9	49.06	5	48.83	49.05	4	14,370	0.03%
2023/12/22	93	50.29	93	49.91	49.70	0	14,455	0.00%
2023/12/21	40	49.59	27	49.03	49.60	13	14,389	0.09%
2023/12/20	4	49.65	1.4	49.44	49.10	2.6	14,551	0.02%
2023/12/19	31.2	49.46	25	48.96	49.55	6.2	14,524	0.04%
2023/12/18	13	49.65	5	49.97	49.50	8	14,412	0.06%
2023/12/15	11.1	51.64	14	51.52	51.10	-3	14,355	-0.02%
2023/12/14	14.1	52.66	23.2	52.66	52.30	-9.1	14,397	-0.06%
2023/12/13	25.2	53.49	31	53.37	53.00	-5.8	14,460	-0.04%
2023/12/12	17	52.89	30	53.40	53.00	-13	14,353	-0.09%
2023/12/11	8.7	53.84	50	53.58	53.20	-41.3	14,348	-0.29%
2023/12/08	59.9	54.85	64.7	54.25	54.10	-4.8	14,584	-0.03%
2023/12/07	147.3	55.26	120.4	54.74	54.10	26.9	14,450	0.19%	大買/大賣/
2023/12/06	233.4	55.75	228	55.70	55.10	5.4	13,994	0.04%	大買/大賣/
2023/12/05	161	53.13	150.6	52.79	53.20	10.4	12,995	0.08%	大買/大賣/
2023/12/04	255.4	53.05	199.2	53.76	54.60	56.3	12,527	0.45%	大買/大賣/
2023/12/01	191.7	50.21	196	50.72	51.20	-4.4	11,455	-0.04%	大買/大賣/
2023/11/30	37.3	49.38	29	49.41	48.90	8.3	11,019	0.08%
2023/11/29	8	49.06	44	49.11	48.85	-36	10,944	-0.33%
2023/11/28	43	49.48	20	48.98	49.55	23	10,975	0.21%
2023/11/27	15	48.46	30	48.69	48.05	-15	11,017	-0.14%
2023/11/24	36	49.80	58.3	49.76	49.80	-22.3	11,266	-0.20%
2023/11/22	94.5	50.69	89	50.56	50.90	5.5	11,012	0.05%
2023/11/21	172	51.98	136.1	51.67	51.00	35.9	10,722	0.33%	大買/大賣/
2023/11/20	329	49.47	346	49.75	51.30	-17	10,020	-0.17%	大買/大賣/
2023/11/17	69	45.68	126	46.07	46.65	-57	9,205	-0.62%	大賣/
2023/11/16	102	42.37	134	42.45	42.45	-32	8,739	-0.37%	大買/大賣/
2023/11/15	25.1	38.95	27.2	38.87	39.00	-2.1	8,096	-0.03%
2023/11/14	42	38.63	23.3	38.61	39.00	18.8	8,106	0.23%
2023/11/13	10	37.09	11	37.15	37.10	-1	8,076	-0.01%
2023/11/10	5	36.85	5	36.55	36.45	0	8,103	0.00%
2023/11/09	6	35.98	4	36.38	36.05	2	8,170	0.02%
2023/11/08	13	36.68	4	36.50	36.60	9	8,222	0.11%
2023/11/07	59.1	36.87	54	37.08	37.15	5.1	8,319	0.06%
2023/11/06	2	36.30	10	36.04	36.35	-8	8,251	-0.10%
2023/11/01	1	35.00	4	35.21	35.20	-3	8,244	-0.04%
2023/10/31	6	34.87	0	0.00	34.75	6	8,240	0.07%
2023/10/30	4	35.83	2	36.15	35.60	2	8,228	0.02%
2023/10/27	1	35.80	1.2	36.50	35.85	-0.2	8,241	0.00%
2023/10/26	6.1	36.16	12	36.55	35.85	-6	8,244	-0.07%
2023/10/25	26.1	36.01	67.2	36.51	36.05	-41.1	8,220	-0.50%
2023/10/24	51	35.73	3	35.27	35.65	48	8,229	0.58%
2023/10/23	2.2	35.01	5	35.12	34.60	-2.9	8,273	-0.03%
2023/10/20	7	34.85	20	34.66	34.70	-13	8,301	-0.16%
2023/10/19	4	35.40	2	35.80	35.20	2	8,277	0.02%
2023/10/18	3	36.05	15	36.18	35.75	-12	8,250	-0.15%
2023/10/17	9.1	37.36	19	37.53	36.95	-9.9	8,149	-0.12%
2023/10/16	3.1	37.87	8	38.21	38.00	-4.9	8,081	-0.06%
2023/10/13	25.8	39.65	22	39.34	38.65	3.8	8,077	0.05%
2023/10/12	2.5	39.91	1	39.80	39.80	1.5	8,106	0.02%
2023/10/11	16.4	40.50	22	40.36	39.70	-5.6	8,162	-0.07%
2023/10/06	9	40.61	0	0.00	40.20	9	8,090	0.11%
2023/10/05	10	41.18	16.4	40.79	40.35	-6.4	8,033	-0.08%
2023/10/04	7.9	40.58	0	0.00	40.60	7.9	7,932	0.10%
2023/10/03	27	41.37	14	41.48	41.25	13	7,881	0.16%
2023/10/02	62.5	42.13	103.4	41.75	42.50	-40.9	7,728	-0.53%	大賣/
2023/09/28	1	39.35	14	39.34	39.25	-13	7,412	-0.18%
2023/09/27	17.4	39.25	39	38.81	39.25	-21.6	7,357	-0.29%
2023/09/26	29	40.49	27	40.19	39.95	2	7,193	0.03%
2023/09/25	53.2	40.26	42.5	40.10	40.40	10.7	7,002	0.15%
2023/09/22	1	39.00	6	39.03	38.90	-5	6,750	-0.07%
2023/09/21	62	38.90	42	38.83	38.80	20	6,693	0.30%
2023/09/20	11.5	39.08	11.4	38.75	38.75	0.1	6,610	0.00%
2023/09/19	57.1	39.31	19	39.12	38.95	38.1	6,505	0.58%
2023/09/18	60.7	39.54	62	39.62	39.50	-1.3	6,313	-0.02%
2023/09/15	12.5	38.90	2	38.98	38.70	10.5	6,107	0.17%
2023/09/14	42	38.86	51	38.74	39.00	-9	6,023	-0.15%
2023/09/13	129	39.58	104.1	39.15	38.10	24.9	5,870	0.42%	大買/大賣/
2023/09/12	34	38.14	28	38.50	38.45	6	5,420	0.11%
2023/09/11	12.1	37.55	12	37.25	37.65	0.1	5,251	0.00%
2023/09/08	4	39.19	7	39.09	39.10	-3	5,073	-0.06%
2023/09/07	4.1	38.95	20	38.98	39.15	-16	5,003	-0.32%
2023/09/06	12.1	39.14	29	39.48	39.65	-16.9	4,912	-0.34%
2023/09/05	24	38.64	20	38.59	38.75	4	4,783	0.08%
2023/09/04	16	38.53	10	38.09	38.20	6	4,690	0.13%
2023/09/01	39	38.77	40	38.52	37.90	-1	4,600	-0.02%
2023/08/31	51.1	39.55	34	39.11	39.30	17.1	4,441	0.38%
2023/08/30	86	38.93	101.2	39.43	39.25	-15.2	4,190	-0.36%	大賣/
2023/08/29	18	37.18	36	37.32	37.40	-18	3,748	-0.48%
2023/08/28	31.2	37.62	35.2	37.30	37.10	-4	3,635	-0.11%
2023/08/25	45	37.86	18	37.66	37.95	27	3,477	0.78%
2023/08/24	63	37.67	39	36.68	36.60	24	3,256	0.74%
2023/08/23	28	36.96	50	37.08	37.35	-22	3,061	-0.72%
2023/08/22	26.4	35.82	65	36.04	36.25	-38.6	2,767	-1.40%
2023/08/21	12	34.80	20	34.90	35.00	-8	2,605	-0.31%
2023/08/18	23	35.39	6	35.56	34.70	17	2,518	0.68%
2023/08/17	11	34.42	16	34.70	35.70	-5	2,361	-0.21%
2023/08/16	23	33.93	24	34.30	34.40	-1	2,184	-0.05%
2023/08/15	16	34.15	25	33.97	34.30	-9	2,097	-0.43%
2023/08/14	50	34.18	20	34.26	34.30	30	2,005	1.50%
2023/08/11	62	33.91	51	34.09	34.50	11	1,924	0.57%
2023/08/10	8	32.48	9	32.57	32.70	-1	1,788	-0.06%
2023/08/09	5	33.55	0	0.00	33.60	5	1,758	0.28%
2023/08/08	0	0.00	7	33.53	33.70	-7	1,743	-0.40%
2023/08/07	0	0.00	2	33.70	33.95	-2	1,747	-0.11%
2023/08/04	2	33.45	0	0.00	33.60	2	1,726	0.12%
2023/08/02	9	33.50	5	33.49	33.40	4	1,715	0.23%
2023/08/01	23	33.53	19	33.99	33.70	4	1,690	0.24%
2023/07/31	4	34.53	15	34.64	34.10	-11	1,653	-0.67%
2023/07/28	18.1	34.39	5	34.61	34.65	13.1	1,613	0.81%
2023/07/27	29.1	35.62	10	35.42	35.30	19.1	1,559	1.22%
2023/07/26	2	36.10	1	35.25	34.50	1	1,491	0.07%
2023/07/25	1	35.20	12	35.30	35.20	-11	1,410	-0.78%
2023/07/24	20	34.83	16.2	34.75	34.90	3.8	1,350	0.28%
2023/07/21	14	35.14	2	35.10	35.30	12	1,318	0.91%
2023/07/20	18	35.63	3	35.37	35.20	15	1,301	1.15%
2023/07/19	12	35.28	18	35.19	34.90	-6	1,287	-0.47%
2023/07/18	29.2	36.08	13	36.05	36.20	16.2	1,251	1.29%
2023/07/17	60	36.59	68	36.20	36.35	-8	1,185	-0.68%
2023/07/14	35	35.33	8	34.86	35.00	27	1,040	2.60%
2023/07/13	2	32.70	2	32.95	32.90	0	935	0.00%
2023/07/12	1	32.45	0	0.00	32.20	1	914	0.11%
2023/07/11	3	32.37	2	32.45	32.15	1	936	0.11%
2023/07/10	5	34.00	8	33.59	33.60	-3	924	-0.32%
2023/07/07	3	33.88	6	33.58	33.75	-3	926	-0.32%
2023/07/06	9	34.12	9	33.98	34.05	0	917	0.00%
2023/07/05	13	32.76	16	32.61	32.90	-3	844	-0.36%
2023/07/04	0	0.00	5	32.10	32.05	-5	833	-0.60%
2023/07/03	0	0.00	10	31.65	31.95	-10	867	-1.15%
2023/06/30	5	31.20	2	31.30	31.40	3	876	0.34%
2023/06/28	0.7	31.50	0	0.00	31.25	0.7	936	0.07%
2023/06/27	10	31.65	4	31.59	31.25	6	943	0.64%
2023/06/26	1	32.20	1	32.35	31.90	0	944	0.00%
2023/06/21	2	32.48	0	0.00	32.50	2	962	0.21%
2023/06/20	4	31.80	4	32.10	31.85	0	986	0.00%
2023/06/15	7	31.83	7	32.13	32.35	0	1,023	0.00%
2023/06/14	0	32.20	0	0.00	32.00	0	1,019	0.00%
2023/06/13	0	0.00	5	32.10	32.45	-5	1,024	-0.49%
2023/06/12	5	31.80	0	0.00	31.80	5	1,020	0.49%
2023/06/08	1	32.10	0	0.00	32.05	1	1,030	0.10%
2023/06/06	1.3	32.69	3	32.85	32.50	-1.7	1,026	-0.17%
2023/06/05	2	32.60	8.8	32.24	32.60	-6.8	1,017	-0.67%
2023/06/02	9	31.97	19.1	31.97	31.85	-10.1	1,005	-1.00%
2023/06/01	1	31.55	0	0.00	31.65	1	999	0.10%
2023/05/30	2	31.45	0	0.00	31.55	2	997	0.20%
2023/05/29	5	31.35	10	31.35	31.45	-5	999	-0.50%
2023/05/23	0	0.00	1	30.90	31.00	-1	1,019	-0.10%
2023/05/22	0.3	30.95	1	30.85	30.90	-0.7	1,035	-0.07%
2023/05/19	0	0.00	7	30.90	30.90	-7	1,033	-0.68%
2023/05/18	0	0.00	7	30.61	30.55	-7	1,028	-0.68%
2023/05/17	2	30.13	1	30.30	30.10	1	1,020	0.10%
2023/05/16	0	0.00	5	30.30	30.20	-5	1,007	-0.50%
2023/05/15	5	30.00	5	30.30	30.00	0	1,003	0.00%
2023/05/12	0	0.00	1	30.10	30.20	-1	1,001	-0.10%
2023/05/11	23	30.42	1	29.90	29.90	22	1,002	2.19%
2023/05/10	5	31.20	0	0.00	31.15	5	983	0.51%
2023/05/09	11	31.65	2	31.88	31.60	9	990	0.91%
2023/05/08	0	0.00	6	32.07	31.90	-6	1,002	-0.60%
2023/05/05	1	31.65	0	0.00	31.65	1	1,012	0.10%
2023/05/04	10	31.55	6	31.81	31.65	4	1,023	0.39%
2023/05/03	5	31.80	1	31.85	31.80	4	1,026	0.39%
2023/05/02	0	0.00	1.1	32.21	32.10	-1.1	1,032	-0.11%
2023/04/28	0	0.00	6	32.12	32.15	-6	1,039	-0.58%
2023/04/27	1.3	31.58	8	31.84	31.85	-6.7	1,032	-0.65%
2023/04/26	0	0.00	8	31.53	31.40	-8	1,026	-0.78%
2023/04/25	22.1	31.57	5	32.10	31.30	17.1	1,020	1.68%
2023/04/24	5	31.50	15	31.90	32.10	-10	1,007	-0.99%
2023/04/21	17	31.60	5	31.80	31.55	12	991	1.21%
2023/04/20	1	32.50	0	0.00	32.25	1	970	0.10%
2023/04/19	0	0.00	5	32.61	32.80	-5	960	-0.52%
2023/04/18	0	0.00	1	32.55	32.60	-1	952	-0.11%
2023/04/17	5	32.65	6	32.55	32.55	-1	943	-0.11%
2023/04/14	1	32.90	3	32.72	32.85	-2	927	-0.22%
2023/04/13	3	32.83	1	32.90	32.75	2	898	0.22%
2023/04/12	3	33.12	0	0.00	33.15	3	873	0.34%
2023/04/11	0	0.00	2	33.08	33.05	-2	853	-0.23%
2023/04/07	5	32.57	2	32.48	32.65	3	818	0.37%
2023/04/06	1	32.90	2	33.08	33.10	-1	797	-0.13%
2023/03/31	0	0.00	12	32.48	32.50	-12	760	-1.58%
2023/03/30	3	32.75	4	32.58	32.65	-1	745	-0.13%
2023/03/29	6	32.00	19	31.88	32.00	-13	710	-1.83%
2023/03/28	18	31.21	0	0.00	31.40	18	694	2.59%
2023/03/27	0	0.00	14	31.66	31.65	-14	687	-2.04%
2023/03/24	10	31.32	12	31.34	31.35	-2	687	-0.29%
2023/03/23	8	30.73	16	30.89	31.00	-8	661	-1.21%
2023/03/22	4	30.26	7	30.60	30.65	-3	629	-0.48%
2023/03/21	5	30.15	11	30.15	30.20	-6	593	-1.01%
2023/03/20	3	29.75	0	0.00	29.95	3	586	0.51%
2023/03/16	3	29.22	5	29.70	29.60	-2	587	-0.34%
2023/03/15	1.2	29.36	0	0.00	29.25	1.2	591	0.20%
2023/03/14	0	0.00	5	29.40	29.15	-5	598	-0.84%
2023/03/13	10	28.95	55	28.88	29.05	-45	607	-7.40%
2023/03/10	10	29.55	2	29.50	29.55	8	608	1.31%
2023/03/09	8	30.05	50	30.02	30.00	-42	632	-6.64%
2023/03/08	22	30.26	5	30.30	30.40	17	635	2.68%
2023/03/07	50	30.21	5	30.00	30.15	45	635	7.08%
2023/03/06	0	0.00	5	29.70	29.65	-5	638	-0.78%
2023/03/03	39	29.55	0	0.00	29.60	39	662	5.89%
2023/03/01	0	0.00	83	29.27	29.30	-83	685	-12.11%
2023/02/24	23	29.55	9	29.50	29.50	14	690	2.03%
2023/02/23	1	30.00	0	0.00	30.00	1	686	0.15%
2023/02/22	15	29.93	0	0.00	29.95	15	715	2.10%
2023/02/21	0	0.00	3	30.50	30.50	-3	719	-0.42%
2023/02/20	0	0.00	8	30.30	30.35	-8	733	-1.09%
2023/02/16	0	0.00	12	29.94	30.00	-12	842	-1.42%
2023/02/15	5	29.70	1	29.80	29.85	4	866	0.46%
2023/02/14	2	29.90	4	30.00	29.85	-2	863	-0.23%
2023/02/13	3	29.70	0	0.00	29.95	3	863	0.35%
2023/02/10	0	0.00	1	30.10	30.00	-1	863	-0.12%
2023/02/09	0	0.00	1	30.10	30.15	-1	883	-0.11%
2023/02/07	5	30.00	0	0.00	30.15	5	869	0.58%
2023/02/06	6	30.29	2	30.30	30.15	4	861	0.46%
2023/02/03	0	0.00	6	30.58	30.50	-6	848	-0.71%
2023/02/02	1	30.20	8	30.28	30.30	-7	884	-0.79%
2023/02/01	9	29.77	10	30.00	30.00	-1	875	-0.11%
2023/01/31	0	0.00	11	29.72	29.85	-11	873	-1.26%
2023/01/30	3	29.45	1	29.65	29.55	2	872	0.23%
2023/01/11	1	29.25	1	29.40	29.35	0	910	0.00%
2023/01/09	0	0.00	2	29.30	29.20	-2	923	-0.22%
2023/01/06	2	28.90	0	0.00	29.00	2	930	0.21%
2022/12/28	1	28.85	7	28.81	28.75	-6	1,008	-0.60%
2022/12/27	0	0.00	3	29.10	29.30	-3	1,019	-0.29%
2022/12/26	54	28.99	0	0.00	28.90	54	1,027	5.25%
2022/12/22	1	29.10	0	0.00	29.05	1	1,036	0.10%
2022/12/20	1	29.00	2	29.60	29.00	-1	1,053	-0.09%
2022/12/19	0	0.00	1	29.65	29.65	-1	1,058	-0.09%
2022/12/16	2	29.95	0	0.00	29.85	2	1,057	0.19%
2022/12/15	0	0.00	1	30.65	30.65	-1	1,046	-0.10%
2022/12/12	0	0.00	1	30.55	30.55	-1	1,056	-0.09%
2022/12/09	15	30.86	0	0.00	30.95	15	1,059	1.42%
2022/12/08	17	31.05	0	0.00	30.90	17	1,059	1.60%
2022/12/07	16	30.84	0	0.00	30.90	16	1,054	1.52%
2022/12/06	5	31.83	0	0.00	31.60	5	1,040	0.48%
2022/12/05	7	32.48	5	32.49	32.45	2	1,032	0.19%
2022/12/02	0	0.00	2	32.50	32.60	-2	1,022	-0.20%
2022/12/01	53	32.55	50	32.23	32.60	3	1,013	0.30%
2022/11/30	1	31.85	2	31.80	31.85	-1	984	-0.10%
2022/11/29	9	31.82	0	0.00	31.80	9	982	0.92%
2022/11/25	0.1	31.20	1	31.00	30.75	-0.9	985	-0.09%
2022/11/24	9	32.02	1	32.00	31.95	8	984	0.81%
2022/11/23	3	31.67	2	31.60	31.70	1	1,021	0.10%
2022/11/21	1	31.80	1	32.00	31.65	0	1,030	0.00%
2022/11/18	1	31.80	16	31.67	31.90	-15	1,014	-1.48%
2022/11/17	8	31.39	4	31.19	31.15	4	987	0.40%
2022/11/16	3	30.95	3	30.88	30.85	0	977	0.00%
2022/11/15	5	30.84	4	31.08	31.10	1	960	0.10%
2022/11/14	2	30.35	2.5	30.01	30.95	-0.5	932	-0.05%
2022/11/09	0	0.00	1	28.15	28.00	-1	835	-0.12%
2022/11/08	1	28.00	1	27.80	27.90	0	845	0.00%
2022/11/07	3	28.05	3	28.23	28.15	0	848	0.00%
2022/11/03	1	27.60	0	0.00	27.65	1	854	0.12%
2022/11/01	2	27.30	2	27.80	27.55	0	858	0.00%
2022/10/31	2	27.98	1	27.50	27.50	1	858	0.12%
2022/10/24	0	0.00	1	27.20	26.90	-1	813	-0.12%
2022/10/21	2	26.98	1	27.19	26.75	1	809	0.12%
2022/10/20	0	0.00	2	27.53	28.45	-2	791	-0.25%
2022/10/18	1	28.00	1	27.95	27.95	0	784	0.00%
2022/10/17	0	0.00	1	26.60	27.45	-1	783	-0.13%
2022/10/03	0	0.00	1	28.45	28.70	-1	849	-0.12%
2022/09/30	1	27.25	0	0.00	28.20	1	849	0.12%
2022/09/29	2	28.05	1	27.95	27.65	1	853	0.12%
2022/09/28	5	28.30	2	28.34	27.80	3	852	0.35%
2022/09/27	6	27.80	0	0.00	28.05	6	856	0.70%
2022/09/26	1	27.70	13	27.32	27.30	-12	862	-1.39%
2022/09/22	1	28.35	1	28.60	28.90	0	887	0.00%
2022/09/16	1	29.50	0	0.00	29.50	1	905	0.11%
2022/09/14	0	0.00	3	29.55	30.00	-3	912	-0.33%
2022/09/13	3	30.23	2	30.30	30.30	1	924	0.11%
2022/09/08	3	29.83	0	0.00	29.75	3	960	0.31%
2022/09/07	1	29.05	7	28.91	28.95	-6	989	-0.61%
2022/09/06	0	0.00	1	29.30	29.15	-1	1,021	-0.10%
2022/09/05	0	0.00	1	29.85	29.60	-1	1,036	-0.10%
2022/08/31	15	31.30	5	30.85	31.30	10	1,036	0.96%
2022/08/30	11	30.90	6	31.41	30.35	5	1,014	0.49%
2022/08/29	0.5	29.65	3	29.70	29.55	-2.5	959	-0.26%
2022/08/26	3	30.80	1	30.60	30.60	2	955	0.21%
2022/08/24	0	0.00	1	30.00	29.85	-1	955	-0.10%
2022/08/22	0	0.00	1	30.10	30.10	-1	958	-0.10%
2022/08/19	4	30.19	3	30.32	30.40	1	959	0.10%
2022/08/17	0	0.00	2	30.00	29.85	-2	968	-0.21%
2022/08/16	2	30.25	1	30.10	30.30	1	974	0.10%
2022/08/15	1	29.80	0	0.00	29.85	1	972	0.10%
2022/08/11	2	29.08	1	29.05	29.00	1	998	0.10%
2022/08/10	1	29.35	6	29.49	29.45	-5	982	-0.51%
2022/08/09	0	0.00	1	29.00	29.20	-1	984	-0.11%
2022/08/08	1	28.65	0	0.00	28.70	1	990	0.10%
2022/08/05	0	0.00	1.9	29.01	28.65	-1.9	1,009	-0.19%
2022/08/04	0	0.00	2	28.20	28.15	-2	1,062	-0.19%
2022/08/02	1	28.25	5	28.17	28.50	-4	1,075	-0.37%
2022/08/01	1	28.35	1	28.60	28.65	0	1,079	0.00%
2022/07/29	5	28.40	1	28.10	28.40	4	1,083	0.37%
2022/07/28	2	28.10	0	0.00	27.90	2	1,086	0.18%
2022/07/27	1	27.90	0	0.00	28.05	1	1,087	0.09%
2022/07/25	0	0.00	15	28.65	28.85	-15	1,099	-1.36%
2022/07/20	3	28.70	1	28.70	28.45	2	1,141	0.18%
2022/07/19	0	0.00	1.1	28.69	28.40	-1.1	1,156	-0.10%
2022/07/18	2	27.83	1	27.65	27.70	1	1,146	0.09%
2022/07/15	16	27.28	3	27.50	27.55	13	1,141	1.14%
2022/07/14	3	26.70	2	26.78	26.80	1	1,122	0.09%
2022/07/13	1	26.90	0	0.00	26.55	1	1,098	0.09%
2022/07/12	1.1	26.29	0	0.00	26.20	1.1	1,098	0.10%
2022/07/07	0	0.00	0.1	27.10	27.90	-0.1	1,087	0.00%
2022/07/06	1	27.35	0	0.00	27.35	1	1,102	0.09%
2022/07/05	2	28.00	0	0.00	28.00	2	1,128	0.18%
2022/07/04	0	0.00	1	27.60	27.55	-1	1,120	-0.09%
2022/07/01	4	28.59	0	0.00	27.60	4	1,133	0.35%
2022/06/30	3	29.18	1	29.35	29.25	2	1,113	0.18%
2022/06/28	1	29.55	0	0.00	29.55	1	1,139	0.09%
2022/06/27	0	0.00	1	30.20	30.15	-1	1,169	-0.09%
2022/06/24	0	0.00	1	30.00	30.00	-1	1,183	-0.08%
2022/06/23	1	29.40	0	0.00	29.20	1	1,189	0.08%
2022/06/22	0	0.00	3	28.92	29.10	-3	1,200	-0.25%
2022/06/20	2	28.60	5	28.70	28.35	-3	1,220	-0.25%
2022/06/17	1	29.60	5	29.67	29.60	-4	1,218	-0.33%
2022/06/16	6	31.94	2	30.80	30.70	4	1,215	0.33%
2022/06/15	7	32.54	6	32.37	32.50	1	1,209	0.08%
2022/06/14	4	31.56	2	31.20	31.65	2	1,223	0.16%
2022/06/13	3	31.92	0	0.00	31.80	3	1,273	0.24%
2022/06/10	5	32.40	0	0.00	32.40	5	1,319	0.38%
2022/06/08	2	31.50	0	0.00	31.40	2	1,326	0.15%
2022/06/07	0	0.00	30	31.00	31.00	-30	1,348	-2.23%
2022/06/02	0	0.00	1	31.05	31.05	-1	1,453	-0.07%
2022/06/01	0	0.00	3	31.75	31.50	-3	1,564	-0.19%
2022/05/31	0	0.00	3	31.62	31.55	-3	1,668	-0.18%
2022/05/25	3	31.38	0	0.00	31.45	3	1,939	0.15%
2022/05/23	1	30.75	0	0.00	30.85	1	2,064	0.05%
2022/05/20	5	30.99	18	31.01	31.00	-13	2,130	-0.61%
2022/05/16	2	29.50	2	29.30	29.30	0	2,344	0.00%
2022/05/12	1	28.75	1	28.00	28.00	0	2,407	0.00%
2022/05/10	0	0.00	4	30.45	30.65	-4	2,417	-0.17%
2022/05/09	0	0.00	1	30.00	30.00	-1	2,451	-0.04%
2022/05/05	1	31.05	1	30.90	30.80	0	2,504	0.00%
2022/04/29	1	30.20	1	30.50	30.25	0	2,630	0.00%
2022/04/27	1	29.05	18	28.90	29.55	-17	2,741	-0.62%
2022/04/25	1	30.15	0	0.00	30.05	1	2,847	0.04%
2022/04/21	0	0.00	12	31.58	31.80	-12	3,049	-0.39%
2022/04/20	1	31.40	11	31.47	31.50	-10	3,366	-0.30%
2022/04/18	0	0.00	11	30.68	30.85	-11	3,628	-0.30%
2022/04/15	1	30.95	7	30.90	30.80	-6	3,732	-0.16%
2022/04/14	1	31.70	0	0.00	31.50	1	4,004	0.02%
2022/04/12	1	31.50	1	31.40	31.55	0	5,608	0.00%
2022/04/11	7	31.54	5	31.42	31.35	2	6,408	0.03%
2022/04/08	1	32.30	0	0.00	32.30	1	6,737	0.01%
2022/04/07	1	32.25	2	32.25	32.05	-1	6,780	-0.01%
2022/04/06	1	32.85	1	32.90	32.85	0	6,853	0.00%
2022/04/01	0	0.00	15	32.85	33.10	-15	7,031	-0.21%
2022/03/31	3	33.50	0.1	33.30	33.25	2.9	7,561	0.04%
2022/03/30	7	33.59	0	0.00	33.80	7	7,733	0.09%
2022/03/29	5	33.65	10	33.40	33.40	-5	7,791	-0.06%
2022/03/28	10	33.45	0	0.00	33.55	10	7,838	0.13%
2022/03/25	2.1	33.78	0	33.85	33.85	2.1	7,950	0.03%
2022/03/24	1	33.90	1.2	33.86	33.75	-0.2	7,990	0.00%
2022/03/23	1	33.45	2	33.73	33.80	-1	8,083	-0.01%
2022/03/22	7	33.21	3	33.32	33.45	4	8,240	0.05%
2022/03/21	0	0.00	1	33.15	33.10	-1	8,255	-0.01%
2022/03/18	3	32.73	7.2	32.62	32.65	-4.2	8,319	-0.05%
2022/03/17	33	32.78	3.9	32.64	32.85	29.1	8,351	0.35%
2022/03/16	62.2	32.28	71	32.36	32.25	-8.8	8,411	-0.10%
2022/03/15	7	33.54	3	33.53	33.00	4	8,542	0.05%
2022/03/14	2	34.63	20	34.40	34.65	-18	8,549	-0.21%
2022/03/11	5	34.53	0	0.00	34.45	5	8,639	0.06%
2022/03/10	2	35.10	10	35.04	34.80	-8	8,753	-0.09%
2022/03/09	10	33.85	8	33.99	34.20	2	8,865	0.02%
2022/03/08	18	33.72	23	33.53	33.00	-5	9,245	-0.05%
2022/03/07	26	34.50	19	34.47	34.30	7	10,568	0.07%
2022/03/04	90	37.31	6	37.34	37.00	84	10,791	0.78%
2022/03/03	2	38.00	5	37.86	37.30	-3	10,816	-0.03%
2022/03/02	9	37.58	10	37.38	37.70	-1	10,883	-0.01%
2022/03/01	39	37.47	23.1	37.58	38.00	15.9	10,894	0.15%
2022/02/25	3	36.28	3.2	36.40	36.05	-0.2	10,840	0.00%
2022/02/24	47	36.11	62	36.29	35.95	-15	10,870	-0.14%
2022/02/23	28	37.54	39	37.32	37.35	-11	10,860	-0.10%
2022/02/22	6	36.61	2	36.85	37.00	4	10,876	0.04%
2022/02/21	4	37.20	16	37.19	37.25	-12	11,161	-0.11%
2022/02/18	4	36.50	5	36.50	36.80	-1	11,537	-0.01%
2022/02/17	3	36.80	7.6	37.20	36.95	-4.6	11,564	-0.04%
2022/02/16	9	36.59	16.2	36.14	36.60	-7.2	11,472	-0.06%
2022/02/15	2	35.63	1	35.60	35.15	1	11,420	0.01%
2022/02/14	5	35.36	5	35.33	35.85	0	11,389	0.00%
2022/02/11	28	35.52	1	35.50	35.35	27	11,340	0.24%
2022/02/10	9	35.90	0	0.00	35.85	9	11,312	0.08%
2022/02/09	7	36.53	9.2	36.42	36.65	-2.2	11,277	-0.02%
2022/02/08	8	36.08	30	36.17	36.25	-22	11,237	-0.20%
2022/02/07	1	35.30	1.2	35.06	35.40	-0.2	11,214	0.00%
2022/01/26	9	34.49	18	34.34	34.30	-9	11,199	-0.08%
2022/01/25	2.2	34.39	2.8	34.39	34.05	-0.6	11,179	-0.01%
2022/01/24	4	34.51	21	34.85	35.05	-17	11,147	-0.15%
2022/01/21	9.4	35.64	2.6	35.75	35.15	6.8	11,095	0.06%
2022/01/20	5.2	36.55	5	36.40	36.50	0.2	11,015	0.00%
2022/01/19	4.3	36.90	2	36.75	36.80	2.3	10,972	0.02%
2022/01/18	19	38.05	19	37.58	37.45	0	10,922	0.00%
2022/01/17	3	36.87	9.2	37.34	38.00	-6.2	10,841	-0.06%
2022/01/14	13.2	36.82	25	36.71	36.70	-11.8	10,743	-0.11%
2022/01/13	60	38.19	93.2	38.10	38.25	-33.2	10,644	-0.31%
2022/01/12	51	37.28	14.2	36.84	37.10	36.8	10,323	0.36%
2022/01/11	38.5	37.01	20	36.50	36.30	18.5	10,211	0.18%
2022/01/10	18.1	37.78	15	38.12	37.80	3.1	10,056	0.03%
2022/01/07	39	39.01	32	38.55	38.05	7	9,946	0.07%
2022/01/06	74	40.02	76.8	40.01	39.70	-2.8	9,662	-0.03%
2022/01/05	278.8	41.93	186	42.09	41.05	92.8	9,337	0.99%	大買/大賣/
2022/01/04	151	40.06	147.7	40.21	40.90	3.3	8,049	0.04%	大買/大賣/
2022/01/03	38	38.50	52	38.55	38.30	-14	7,227	-0.19%
2021/12/30	3	36.80	4	36.74	36.70	-1	6,869	-0.01%
2021/12/29	6	37.06	5	36.93	37.15	1	6,820	0.01%
2021/12/28	14	37.98	8	37.89	37.40	6	6,730	0.09%
2021/12/27	53	38.48	135	38.77	38.40	-82	6,548	-1.25%	大賣/
2021/12/24	56	37.28	48	37.01	37.30	8	6,025	0.13%
2021/12/23	41	36.84	7	36.57	36.65	34	5,825	0.58%
2021/12/22	8	36.59	34	36.76	36.15	-26	5,748	-0.45%
2021/12/21	32	36.53	8	36.49	36.45	24	5,694	0.42%
2021/12/20	13	35.95	6	36.08	36.15	7	5,572	0.13%
2021/12/17	6	35.61	23	35.78	35.90	-17	5,516	-0.31%
2021/12/16	45	36.12	31	35.97	36.35	14	5,417	0.26%
2021/12/15	1	34.50	6	34.45	34.55	-5	5,246	-0.10%
2021/12/14	10	34.86	52.4	35.24	34.20	-42.4	5,221	-0.81%
2021/12/13	5	35.77	15	35.38	35.90	-10	5,149	-0.19%
2021/12/10	15	35.31	10	35.23	35.50	5	5,091	0.10%
2021/12/09	114.4	36.71	70	36.58	36.05	44.4	4,984	0.89%	大買/
2021/12/08	3	35.47	24	35.41	35.30	-21	4,801	-0.44%
2021/12/07	13	35.26	11	35.17	35.40	2	4,739	0.04%
2021/12/06	15	35.15	3.4	35.06	35.10	11.6	4,643	0.25%
2021/12/03	32	36.58	54	36.32	36.00	-22	4,528	-0.49%
2021/12/02	98	37.37	105.4	37.08	36.25	-7.4	4,391	-0.17%	大賣/
2021/12/01	371.8	37.90	330	37.89	38.25	41.8	3,992	1.05%	大買/大賣/
2021/11/30	29	35.63	34	35.96	36.60	-5	2,608	-0.19%
2021/11/29	23	32.29	11	32.52	33.30	12	2,278	0.53%
2021/11/26	16	32.78	26.5	32.90	32.90	-10.5	2,146	-0.49%
2021/11/25	13	32.15	0	0.00	32.15	13	2,010	0.65%
2021/11/24	4	32.14	6	32.03	32.80	-2	1,949	-0.10%
2021/11/23	3	31.70	6	31.55	31.35	-3	1,903	-0.16%
2021/11/22	7	32.60	2	32.45	32.45	5	1,855	0.27%
2021/11/19	7.6	33.14	10	33.19	33.20	-2.5	1,799	-0.14%
2021/11/18	65	34.54	81	34.43	34.10	-16	1,717	-0.93%
2021/11/17	107	33.29	341	33.94	33.00	-234	1,372	-17.04%	大買/大賣/鉅額交易
2021/11/16	43	31.13	40	31.11	31.15	3	956	0.31%
2021/11/12	2	29.90	141	29.94	29.75	-139	910	-15.27%	大賣/鉅額交易
2021/11/11	30	29.25	0	0.00	29.20	30	897	3.34%
2021/11/10	2	29.80	2	29.60	29.65	0	912	0.00%
2021/11/08	1	29.80	17	29.80	29.90	-16	946	-1.69%
2021/11/04	2	30.00	0	0.00	29.85	2	957	0.21%
2021/11/03	0	0.00	32	29.64	29.65	-32	956	-3.35%
2021/11/02	1	29.45	0	0.00	29.05	1	954	0.10%
2021/11/01	0	0.00	2	29.95	29.95	-2	935	-0.21%
2021/10/29	1	30.00	0	0.00	29.90	1	930	0.11%
2021/10/28	3	30.05	0	0.00	29.95	3	936	0.32%
2021/10/27	2	29.60	0	0.00	29.80	2	934	0.21%
2021/10/26	0	0.00	1	29.75	29.65	-1	939	-0.11%
2021/10/25	1	29.25	0	0.00	29.30	1	938	0.11%
2021/10/22	0	0.00	3	29.10	29.00	-3	958	-0.31%
2021/10/21	1	28.65	2	29.30	28.55	-1	974	-0.10%
2021/10/20	4	28.66	1	28.85	28.65	3	959	0.31%
2021/10/19	2	28.75	0	0.00	28.80	2	978	0.20%
2021/10/18	1	28.05	0	0.00	27.95	1	1,005	0.10%
2021/10/14	0	0.00	1	27.80	27.50	-1	1,120	-0.09%
2021/10/13	3	27.77	0	0.00	27.50	3	1,235	0.24%
2021/10/12	1	27.85	0	0.00	27.95	1	1,370	0.07%
2021/10/08	1	28.25	0	0.00	28.40	1	1,397	0.07%
2021/10/07	1	28.40	0	0.00	28.40	1	1,432	0.07%
2021/10/06	1	27.80	1	27.60	27.60	0	1,519	0.00%
2021/10/01	1	28.60	2	28.35	28.10	-1	1,620	-0.06%
2021/09/30	0	0.00	1	29.00	29.15	-1	1,658	-0.06%
2021/09/29	35	29.04	4	29.05	28.90	31	1,686	1.84%
2021/09/28	7	29.59	10	29.65	29.70	-3	1,703	-0.18%
2021/09/22	1	30.50	0	0.00	30.30	1	1,790	0.06%
2021/09/17	0	0.00	1	30.00	30.80	-1	1,817	-0.06%
2021/09/16	5	29.95	0	0.00	30.00	5	1,865	0.27%
2021/09/13	3	30.15	0	0.00	30.20	3	2,245	0.13%
2021/09/10	2	30.68	0	0.00	30.55	2	2,246	0.09%
2021/09/08	0	0.00	1	30.75	30.60	-1	2,263	-0.04%
2021/09/06	5	32.60	36	32.53	32.35	-31	2,289	-1.35%
2021/09/03	0	0.00	31	32.23	32.45	-31	2,295	-1.35%
2021/09/02	1	31.60	2	32.28	31.60	-1	2,279	-0.04%
2021/09/01	1	32.50	0	0.00	32.45	1	2,271	0.04%
2021/08/31	2	32.13	0	0.00	32.45	2	2,270	0.09%
2021/08/30	0	0.00	5	32.10	32.30	-5	2,277	-0.22%
2021/08/27	2	31.10	4	31.00	31.30	-2	2,274	-0.09%
2021/08/26	0	0.00	4	31.00	30.65	-4	2,267	-0.18%
2021/08/25	0	0.00	10	30.88	30.85	-10	2,282	-0.44%
2021/08/20	2	29.95	0	0.00	29.80	2	2,351	0.09%
2021/08/19	30	30.10	0	0.00	29.85	30	2,381	1.26%
2021/08/17	1	30.35	2	30.18	29.65	-1	2,404	-0.04%
2021/08/13	0	0.00	0.5	31.90	32.15	-0.5	2,417	-0.02%
2021/08/12	38	31.53	0	0.00	32.25	38	2,430	1.56%
2021/08/11	1	30.65	2	30.60	30.65	-1	2,426	-0.04%
2021/08/10	3	30.98	2	30.90	31.00	1	2,457	0.04%
2021/08/04	8	32.35	0	0.00	32.45	8	2,797	0.29%
2021/08/03	0	0.00	8	32.35	32.30	-8	2,856	-0.28%
2021/07/30	0	0.00	3	32.77	32.20	-3	2,889	-0.10%
2021/07/29	0	0.00	4	32.75	32.80	-4	2,917	-0.14%
2021/07/27	0	0.00	11	33.73	33.00	-11	3,009	-0.37%
2021/07/26	0	0.00	5	33.36	33.65	-5	3,102	-0.16%
2021/07/23	1	33.35	0	0.00	33.25	1	3,218	0.03%
2021/07/22	1	33.85	7	33.37	33.25	-6	3,228	-0.19%
2021/07/21	10	33.38	8.1	33.01	32.85	1.9	3,229	0.06%
2021/07/20	12	33.68	27	34.38	34.00	-15	3,227	-0.46%
2021/07/19	41.5	34.49	23	34.77	34.25	18.5	3,249	0.57%
2021/07/16	35	34.85	17	35.31	35.75	18	3,231	0.56%
2021/07/15	2	34.20	56	34.16	33.85	-54	3,141	-1.72%
2021/07/14	3	33.35	5	33.41	33.90	-2	3,229	-0.06%
2021/07/13	16.1	34.38	37	34.38	33.40	-20.9	3,315	-0.63%
2021/07/12	11	33.90	4	33.95	33.95	7	3,286	0.21%
2021/07/09	0	0.00	11	33.21	33.80	-11	3,356	-0.33%
2021/07/08	7	33.62	6	33.65	33.50	1	3,378	0.03%
2021/07/07	10	33.59	2	33.45	33.55	8	3,421	0.23%
2021/07/06	5	32.76	0	0.00	32.70	5	3,424	0.15%
2021/07/05	6	33.03	9	33.04	33.00	-3	3,430	-0.09%
2021/07/02	1	32.80	1	33.00	32.80	0	3,423	0.00%
2021/07/01	3	32.92	9	32.86	32.30	-6	3,442	-0.17%
2021/06/30	14.4	32.78	11	32.56	32.60	3.4	3,467	0.10%
2021/06/29	6	32.88	6.2	32.76	32.70	-0.2	3,465	-0.01%
2021/06/28	5	33.13	1	33.40	33.25	4	3,450	0.12%
2021/06/25	4	33.45	16	33.58	33.05	-12	3,431	-0.35%
2021/06/24	62	33.74	59	33.33	33.55	3	3,394	0.09%
2021/06/23	22	33.09	10	33.71	34.20	12	3,192	0.38%
2021/06/22	0	0.00	2	31.03	31.10	-2	3,046	-0.07%
2021/06/21	3	30.72	0	0.00	30.40	3	3,044	0.10%
2021/06/18	3	30.93	2	30.98	31.10	1	3,095	0.03%
2021/06/17	1	30.50	1	30.10	30.50	0	3,119	0.00%
2021/06/16	6	30.54	0	0.00	30.35	6	3,125	0.19%
2021/06/15	0	0.00	4	30.00	30.20	-4	3,126	-0.13%
2021/06/11	1	29.35	1	29.95	29.35	0	3,131	0.00%
2021/06/10	1	29.50	0	0.00	29.50	1	3,133	0.03%
2021/06/08	1	29.50	0	0.00	29.50	1	3,152	0.03%
2021/06/07	1	29.05	0	0.00	29.35	1	3,182	0.03%
2021/06/04	0	0.00	1	29.75	29.65	-1	3,206	-0.03%
2021/06/03	0	0.00	1	29.95	29.70	-1	3,225	-0.03%
2021/06/02	0	0.00	1	29.60	29.50	-1	3,234	-0.03%
2021/06/01	6	29.79	1	29.90	30.15	5	3,224	0.16%
2021/05/31	1	29.00	2	29.45	28.90	-1	3,252	-0.03%
2021/05/28	0	0.00	1	28.90	29.05	-1	3,252	-0.03%
2021/05/27	0	0.00	2	28.90	28.30	-2	3,277	-0.06%
2021/05/26	1	27.90	5	28.09	28.40	-4	3,277	-0.12%
2021/05/25	8	28.01	3	28.15	27.80	5	3,291	0.15%
2021/05/24	4	28.04	7	27.56	28.10	-3	3,308	-0.09%
2021/05/21	1	26.00	1	26.70	26.55	0	3,338	0.00%
2021/05/20	73	26.44	1	26.75	26.05	72	3,412	2.11%
2021/05/19	4	26.11	0	0.00	26.60	4	3,465	0.12%
2021/05/18	2	25.28	2.1	25.93	26.25	-0.1	3,505	0.00%
2021/05/17	5	24.60	2	24.00	24.00	3	3,501	0.09%
2021/05/14	20	26.21	26	26.06	26.50	-6	3,456	-0.17%
2021/05/13	47	25.23	58	24.96	25.25	-11	3,380	-0.33%
2021/05/12	3	27.88	2	29.23	26.95	1	3,294	0.03%
2021/05/11	31	30.37	1	29.95	29.60	30	3,214	0.93%
2021/05/10	16	31.49	16	31.73	31.25	0	3,191	0.00%
2021/05/07	5	31.25	5	31.70	31.80	0	3,225	0.00%
2021/05/06	0.2	31.80	1	31.05	31.15	-0.8	3,243	-0.03%
2021/05/05	93	31.85	3	31.42	31.40	90	3,243	2.78%
2021/05/04	225	33.41	8	31.67	32.25	217	3,256	6.66%	大買/鉅額交易
2021/05/03	14	34.59	2	35.25	33.60	12	3,316	0.36%
2021/04/29	17.1	35.51	11	36.18	36.45	6.1	3,274	0.19%
2021/04/27	2	35.60	2	35.60	35.30	0	3,467	0.00%
2021/04/26	4	36.18	2	36.95	36.00	2	4,181	0.05%
2021/04/23	0.1	35.90	6	36.23	36.00	-5.9	4,615	-0.13%
2021/04/22	1	35.40	9.4	36.23	35.25	-8.4	4,700	-0.18%
2021/04/21	12.2	36.51	12	36.39	36.25	0.2	4,661	0.00%
2021/04/20	19.4	36.17	13	36.24	36.90	6.4	4,684	0.14%
2021/04/19	42	35.15	23	35.52	36.00	19	4,683	0.41%
2021/04/16	4	34.86	4	34.58	34.65	0	4,675	0.00%
2021/04/15	17	35.03	6	34.72	34.90	11	4,761	0.23%
2021/04/14	6	33.86	16	33.70	33.90	-10	4,862	-0.21%
2021/04/13	4	34.28	1	34.65	33.85	3	5,104	0.06%
2021/04/12	19	34.18	11	34.24	34.30	8	5,543	0.14%
2021/04/09	1	33.75	1	33.65	33.65	0	5,732	0.00%
2021/04/08	2	33.48	5	33.41	33.40	-3	5,740	-0.05%
2021/04/07	26	33.54	2	33.45	33.45	24	5,873	0.41%
2021/04/06	26	33.47	19	33.38	33.60	7	6,092	0.11%
2021/04/01	7	32.74	2	32.63	32.70	5	6,059	0.08%
2021/03/30	1	32.90	0	0.00	32.60	1	6,075	0.02%
2021/03/29	0	0.00	2	32.70	32.60	-2	6,070	-0.03%
2021/03/26	1	32.65	0	0.00	32.65	1	6,096	0.02%
2021/03/24	3	32.55	2	32.50	32.55	1	6,226	0.02%
2021/03/23	22	32.61	3	32.93	32.45	19	6,223	0.31%
2021/03/22	14	33.41	1	33.20	33.20	13	6,180	0.21%
2021/03/19	1	33.85	7	33.70	33.95	-6	6,175	-0.10%
2021/03/16	1	33.85	1	33.70	33.85	0	6,245	0.00%
2021/03/15	1	33.45	1	33.70	33.70	0	6,272	0.00%
2021/03/11	1	33.50	1	33.75	33.55	0	6,354	0.00%
2021/03/10	6	33.68	3	33.87	33.60	3	6,380	0.05%
2021/03/08	0	0.00	2	33.00	33.15	-2	6,423	-0.03%
2021/03/05	0	0.00	2	33.50	33.40	-2	6,446	-0.03%
2021/03/04	2	34.50	0	0.00	33.60	2	6,515	0.03%
2021/03/02	7	34.64	3	34.95	34.05	4	6,742	0.06%
2021/02/26	2	33.83	2	33.90	33.95	0	6,710	0.00%
2021/02/25	3	34.20	9	34.17	34.05	-6	6,719	-0.09%
2021/02/24	3	34.40	1	34.20	34.25	2	6,732	0.03%
2021/02/23	6	34.63	7	34.75	34.90	-1	6,718	-0.01%
2021/02/22	5	35.21	2.1	34.87	35.30	2.9	6,683	0.04%
2021/02/19	3	33.27	0	0.00	34.05	3	6,639	0.05%
2021/02/18	4	33.09	11	33.03	33.20	-7	6,586	-0.11%
2021/02/17	0	0.00	3	32.70	32.65	-3	6,552	-0.05%
2021/02/04	3	32.52	1	32.30	32.40	2	6,563	0.03%
2021/02/03	2	32.65	0	0.00	32.60	2	6,609	0.03%
2021/02/02	2	32.93	0	0.00	32.70	2	6,673	0.03%
2021/02/01	4	32.06	35	32.26	32.55	-31	6,707	-0.46%
2021/01/29	2	33.05	3	33.32	32.85	-1	6,708	-0.01%
2021/01/28	4	33.83	2	33.90	33.80	2	6,700	0.03%
2021/01/27	2	34.30	2	34.35	34.35	0	6,710	0.00%
2021/01/26	3	34.30	10	34.32	33.90	-7	6,712	-0.10%
2021/01/25	3	33.87	10	34.24	34.80	-7	6,707	-0.10%
2021/01/22	5	35.37	1	35.10	35.50	4	6,675	0.06%
2021/01/21	25	35.99	28	35.20	35.05	-3	6,716	-0.04%
2021/01/20	59	37.09	78	36.71	36.20	-19	6,682	-0.28%
2021/01/19	132	38.58	120.8	39.00	37.75	11.2	6,638	0.17%	大買/大賣/
2021/01/18	77	37.97	69	37.90	36.85	8	6,136	0.13%
2021/01/15	37	36.73	31	36.80	36.75	6	5,924	0.10%
2021/01/14	9	35.89	9	36.21	36.60	0	5,969	0.00%
2021/01/13	4	36.21	8	36.04	35.75	-4	6,219	-0.06%
2021/01/12	23	35.70	10	35.38	35.25	13	6,193	0.21%
2021/01/11	5	36.63	16	36.91	37.00	-11	6,106	-0.18%
2021/01/08	31	36.56	39	36.18	36.45	-8	6,031	-0.13%
2021/01/07	34	36.79	21	36.71	37.05	13	5,911	0.22%
2021/01/06	48	36.44	90	35.62	35.10	-42	5,766	-0.73%
2021/01/05	83	36.59	88	36.65	36.55	-5	5,587	-0.09%
2021/01/04	12	33.49	25.2	34.10	34.85	-13.2	5,114	-0.26%
2020/12/31	2.1	31.68	4	31.79	31.70	-1.9	4,933	-0.04%
2020/12/30	25	32.73	16	32.48	32.25	9	4,946	0.18%
2020/12/29	40	32.39	43	32.40	32.15	-3	4,847	-0.06%
2020/12/28	7	30.24	11	30.22	30.30	-4	4,754	-0.08%
2020/12/25	3	30.05	5	30.23	30.05	-2	4,909	-0.04%
2020/12/24	2	29.78	3	29.50	29.85	-1	4,891	-0.02%
2020/12/23	1	29.00	10	29.03	29.00	-9	4,883	-0.18%
2020/12/22	1	29.20	0	0.00	28.75	1	4,900	0.02%
2020/12/21	19.2	29.45	7	28.95	29.05	12.2	4,883	0.25%
2020/12/18	8.7	29.91	9	29.82	29.75	-0.3	4,813	-0.01%
2020/12/17	2	30.30	2	30.30	30.30	0	4,791	0.00%
2020/12/15	4	30.98	0	0.00	30.20	4	4,884	0.08%
2020/12/14	0	0.00	6	30.74	30.70	-6	4,858	-0.12%
2020/12/11	0	0.00	1	30.75	30.00	-1	4,822	-0.02%
2020/12/10	3	30.77	1	30.90	30.75	2	4,782	0.04%
2020/12/09	3	31.05	4	31.16	31.30	-1	4,758	-0.02%
2020/12/08	5	30.85	3	30.78	30.80	2	4,720	0.04%
2020/12/07	4	31.01	8	31.39	31.05	-4	4,696	-0.09%
2020/12/04	7	31.64	11	31.63	31.15	-4	4,639	-0.09%
2020/12/03	9	31.06	6	31.45	31.05	3	4,602	0.07%
2020/12/02	3	30.92	2	31.08	30.90	1	4,563	0.02%
2020/12/01	1	30.70	1	31.10	31.10	0	4,547	0.00%
2020/11/30	11	31.12	2	31.15	31.00	9	4,542	0.20%
2020/11/27	9	31.68	13	31.60	31.35	-4	4,467	-0.09%
2020/11/26	27	31.09	22	31.14	31.30	5	4,328	0.12%
2020/11/25	0	0.00	3	30.43	30.25	-3	4,190	-0.07%
2020/11/24	4.2	30.19	2	30.15	30.20	2.2	4,168	0.05%
2020/11/23	4	30.75	2	30.50	30.70	2	4,144	0.05%
2020/11/20	1	30.05	5	30.29	30.05	-4	4,103	-0.10%
2020/11/19	7	29.85	4	29.94	29.80	3	4,080	0.07%
2020/11/18	2	29.93	1	30.15	30.15	1	4,067	0.02%
2020/11/17	2	29.33	5	29.15	29.45	-3	4,039	-0.07%
2020/11/16	2	29.00	24	29.00	29.05	-22	4,049	-0.54%
2020/11/12	18	29.25	13	29.42	29.00	5	4,037	0.12%
2020/11/11	52	29.60	8	29.63	29.55	44	4,004	1.10%
2020/11/10	79	29.83	15	30.12	30.10	64	3,955	1.62%
2020/11/09	3	30.23	1	30.30	30.35	2	3,870	0.05%
2020/11/06	4.7	29.75	7	29.94	29.65	-2.3	3,825	-0.06%
2020/11/05	1	29.70	16	29.56	29.45	-15	3,806	-0.39%
2020/11/04	1	29.80	5	29.95	30.00	-4	3,771	-0.11%
2020/11/03	12	30.45	5	30.30	30.20	7	3,734	0.19%
2020/11/02	16	30.15	29	30.28	30.15	-13	3,710	-0.35%
2020/10/30	20	30.80	10	30.73	30.30	10	3,667	0.27%
2020/10/29	37	31.68	22	31.72	31.35	15	3,583	0.42%
2020/10/28	68	32.22	53	31.95	31.75	15	3,478	0.43%
2020/10/27	31	32.61	58	32.67	32.80	-27	3,369	-0.80%
2020/10/26	79	32.28	99.1	32.15	32.60	-20.1	3,212	-0.63%
2020/10/23	71	31.40	56	31.47	32.25	15	2,970	0.50%
2020/10/22	58	30.18	37.3	30.05	31.10	20.7	2,727	0.76%
2020/10/21	55	30.00	27	29.79	29.35	28	2,551	1.10%
2020/10/20	15	28.76	5	28.78	28.70	10	2,302	0.43%
2020/10/19	2	28.43	4	28.40	28.40	-2	2,282	-0.09%
2020/10/16	4	28.03	0	0.00	28.00	4	2,283	0.18%
2020/10/14	0	0.00	85	28.56	28.35	-85	2,469	-3.44%
2020/10/13	1	29.00	157	27.93	29.00	-156	2,536	-6.15%	大賣/鉅額交易
2020/10/12	4	28.28	1	28.10	28.10	3	2,429	0.12%
2020/10/08	4	28.24	9	28.27	28.60	-5	2,395	-0.21%
2020/10/07	6	28.50	2	28.73	28.60	4	2,335	0.17%
2020/10/06	54	28.32	41	28.34	28.55	13	2,289	0.57%
2020/10/05	44	29.17	24	28.66	28.40	20	2,246	0.89%
2020/09/30	41	28.73	66	28.41	29.05	-25	2,102	-1.19%
2020/09/29	1	27.35	72	27.24	27.40	-71	1,935	-3.67%
2020/09/28	3	27.08	101	27.08	27.05	-98	1,943	-5.04%	大賣/
2020/09/25	0	0.00	1	26.45	26.40	-1	1,944	-0.05%
2020/09/24	2	26.50	26	26.63	26.20	-24	1,929	-1.24%
2020/09/23	1	27.15	14	26.84	27.00	-13	1,912	-0.68%
2020/09/22	4	27.50	0	0.00	27.55	4	1,895	0.21%
2020/09/21	26	28.01	12	27.95	27.95	14	1,889	0.74%
2020/09/18	3	27.52	0	0.00	27.40	3	1,837	0.16%
2020/09/17	0	0.00	2	26.75	26.80	-2	1,791	-0.11%
2020/09/11	2	26.00	3	26.50	26.20	-1	1,786	-0.06%
2020/09/09	1	26.00	0	0.00	26.55	1	1,799	0.06%
2020/09/03	1	26.55	4	26.53	26.45	-3	1,853	-0.16%
2020/09/01	0	0.00	1	26.00	25.90	-1	1,960	-0.05%
2020/08/31	0	0.00	1	25.45	25.45	-1	1,973	-0.05%
2020/08/27	1	25.95	13	25.90	25.90	-12	2,047	-0.59%
2020/08/25	0	0.00	1	26.00	25.85	-1	2,031	-0.05%
2020/08/24	0	0.00	1	25.50	25.45	-1	2,024	-0.05%
2020/08/20	0	0.00	52	25.03	24.90	-52	2,002	-2.60%
2020/08/19	0	0.00	1	25.65	25.60	-1	1,973	-0.05%
2020/08/18	0	0.00	6	25.77	25.85	-6	1,957	-0.31%
2020/08/17	0	0.00	10	25.80	26.00	-10	1,962	-0.51%
2020/08/12	1	25.95	0	0.00	26.00	1	2,139	0.05%
2020/08/11	1	25.75	0	0.00	25.70	1	2,172	0.05%
2020/08/10	1	26.45	0	0.00	26.35	1	2,174	0.05%
2020/08/07	0	0.00	5	26.50	26.25	-5	2,203	-0.23%
2020/08/05	11	26.48	4	26.51	26.75	7	2,214	0.32%
2020/08/04	5	26.25	2	26.30	26.30	3	2,226	0.13%
2020/08/03	1	25.85	3	25.55	25.80	-2	2,212	-0.09%
2020/07/30	2	25.65	0	0.00	25.55	2	2,210	0.09%
2020/07/29	1	25.80	8	25.65	25.55	-7	2,203	-0.32%
2020/07/28	2	25.55	0	0.00	25.05	2	2,210	0.09%
2020/07/27	10	27.40	4	27.33	27.20	6	2,190	0.27%
2020/07/24	1	28.30	1	28.40	27.50	0	2,167	0.00%
2020/07/23	4	27.90	1	28.00	27.95	3	2,116	0.14%
2020/07/22	1	28.45	1	28.30	28.10	0	2,106	0.00%
2020/07/21	5	28.35	36	28.39	28.40	-31	2,076	-1.49%
2020/07/20	85.1	28.38	33	27.96	28.80	52.1	1,992	2.61%
2020/07/17	12	27.81	117	27.25	27.40	-105	1,849	-5.68%	大賣/鉅額交易
2020/07/16	6	25.93	10	26.00	26.05	-4	1,725	-0.23%
2020/07/15	8	25.74	6	25.94	25.60	2	1,723	0.12%
2020/07/14	15	25.83	5	26.10	25.75	10	1,746	0.57%
2020/07/13	15	25.90	11	26.09	26.05	4	1,759	0.23%
2020/07/10	17	25.65	0	0.00	25.55	17	1,801	0.94%
2020/07/09	0	0.00	3	26.00	25.95	-3	1,811	-0.17%
2020/07/08	0	0.00	12	26.30	26.50	-12	1,805	-0.66%
2020/07/07	1	26.30	1	26.30	26.30	0	1,808	0.00%
2020/07/03	0	0.00	3	26.85	26.50	-3	1,833	-0.16%
2020/07/02	0	0.00	1	26.80	26.70	-1	1,848	-0.05%
2020/07/01	12	26.54	8	26.58	26.50	4	1,858	0.22%
2020/06/30	12	26.35	0	0.00	26.45	12	1,858	0.65%
2020/06/29	1	25.75	0	0.00	25.65	1	1,847	0.05%
2020/06/19	14	26.34	3	26.48	26.10	11	1,903	0.58%
2020/06/18	1	26.55	0	0.00	26.60	1	1,912	0.05%
2020/06/17	21	26.42	1	26.85	26.40	20	1,924	1.04%
2020/06/16	0	0.00	1	26.15	26.20	-1	1,939	-0.05%
2020/06/15	4	25.65	1	25.70	25.40	3	1,959	0.15%
2020/06/12	2	25.85	0	0.00	25.90	2	1,957	0.10%
2020/06/11	38	26.65	0	0.00	26.45	38	1,960	1.94%
2020/06/10	57	27.70	2	27.58	27.65	55	1,931	2.85%
2020/06/09	6	27.97	47	27.89	27.95	-41	1,923	-2.13%
2020/06/08	0.2	26.45	4	26.39	26.25	-3.8	1,819	-0.21%
2020/06/05	8	26.33	33	26.45	26.35	-25	1,804	-1.39%
2020/06/04	0	0.00	13	25.59	25.65	-13	1,776	-0.73%
2020/06/03	23	25.19	12	25.43	26.00	11	1,776	0.62%
2020/06/02	2	24.40	0	0.00	24.45	2	1,726	0.12%
2020/06/01	31	24.57	1	24.30	24.50	30	1,730	1.73%
2020/05/29	0	0.00	1	24.15	23.85	-1	1,724	-0.06%
2020/05/27	2	24.45	0	0.00	24.35	2	1,751	0.11%
2020/05/26	0	0.00	2	24.48	24.40	-2	1,767	-0.11%
2020/05/25	0	0.00	3	24.23	24.40	-3	1,760	-0.17%
2020/05/21	15.3	24.83	4	25.04	25.00	11.3	1,743	0.65%
2020/05/20	19	24.51	10.4	24.73	24.25	8.6	1,704	0.50%
2020/05/19	5	23.39	48	22.88	23.90	-43	1,614	-2.66%
2020/05/18	54	22.09	2	21.90	21.75	52	1,557	3.34%
2020/05/15	3	23.00	0	0.00	22.50	3	1,514	0.20%
2020/05/14	11	23.12	0	0.00	23.05	11	1,493	0.74%
2020/05/11	20	24.90	2	24.90	24.75	18	1,453	1.24%
2020/05/08	0	0.00	1	24.95	25.15	-1	1,427	-0.07%
2020/05/07	1	25.15	0	0.00	25.20	1	1,429	0.07%
2020/05/06	0	0.00	1	25.20	25.05	-1	1,436	-0.07%
2020/05/05	1	25.20	2	25.18	25.05	-1	1,438	-0.07%
2020/05/04	1	24.65	3	24.93	24.85	-2	1,463	-0.14%
2020/04/30	1	25.60	0	0.00	25.80	1	1,457	0.07%
2020/04/29	0	0.00	6	25.43	25.25	-6	1,484	-0.40%
2020/04/28	1	25.10	0	0.00	25.20	1	1,493	0.07%
2020/04/27	96	24.67	2	25.15	24.95	94	1,534	6.13%
2020/04/24	20	24.00	5	24.00	24.00	15	1,525	0.98%
2020/04/23	11	24.00	0	0.00	24.10	11	1,528	0.72%
2020/04/21	9	23.50	1	23.80	23.30	8	1,557	0.51%
2020/04/20	3	23.90	0	0.00	24.25	3	1,594	0.19%
2020/04/16	1	23.80	0	0.00	24.10	1	1,611	0.06%
2020/04/15	1	23.90	13.5	23.78	24.45	-12.5	1,591	-0.79%
2020/04/14	1	22.45	0	0.00	22.75	1	1,542	0.06%
2020/04/10	1	22.80	0	0.00	23.00	1	1,517	0.07%
2020/04/09	3	22.98	0	0.00	23.10	3	1,521	0.20%
2020/04/08	3	22.95	0	0.00	23.15	3	1,499	0.20%
2020/04/06	1	20.65	21	20.76	21.05	-20	1,455	-1.37%
2020/03/31	0	0.00	2	20.80	20.80	-2	1,429	-0.14%
2020/03/27	1.2	21.14	0	0.00	20.80	1.2	1,448	0.08%
2020/03/26	5	20.45	3	20.30	20.40	2	1,456	0.14%
2020/03/25	10	20.45	1	21.20	20.85	9	1,467	0.61%
2020/03/24	50	19.59	0	0.00	19.60	50	1,424	3.51%
2020/03/23	3	18.70	5	18.90	19.00	-2	1,412	-0.14%
2020/03/20	153.2	20.35	6	20.30	20.60	147.2	1,412	10.42%	大買/鉅額交易
2020/03/19	0	0.00	7	19.56	19.45	-7	1,384	-0.51%
2020/03/17	102	21.41	8	22.00	21.95	94	1,356	6.93%	大買/
2020/03/16	5	24.26	0	0.00	23.25	5	1,331	0.38%
2020/03/13	4	23.84	2	24.00	24.75	2	1,314	0.15%
2020/03/12	3	26.95	3	27.30	26.40	0	1,268	0.00%
2020/03/11	3	28.00	0	0.00	28.10	3	1,244	0.24%
2020/03/10	2	27.80	10	27.60	28.25	-8	1,239	-0.65%
2020/03/09	4	28.15	3	28.70	28.10	1	1,227	0.08%
2020/03/06	2	29.05	0	0.00	29.10	2	1,196	0.17%
2020/03/05	0.2	29.60	3	29.50	29.45	-2.8	1,210	-0.24%
2020/03/03	0	0.00	5	29.65	29.20	-5	1,215	-0.41%
2020/03/02	20	29.02	0	0.00	28.95	20	1,214	1.65%
2020/02/27	1	30.00	0	0.00	29.95	1	1,179	0.08%
2020/02/19	0	0.00	5	31.35	31.35	-5	1,237	-0.40%
2020/02/17	5	31.30	1	31.30	31.15	4	1,410	0.28%
2020/02/14	0	0.00	2	31.20	31.15	-2	1,413	-0.14%
2020/02/13	0	0.00	2	31.20	30.80	-2	1,414	-0.14%
2020/02/12	0	0.00	2	30.48	30.50	-2	1,416	-0.14%
2020/02/10	1	29.50	0	0.00	29.70	1	1,435	0.07%
2020/02/07	1	30.05	0	0.00	30.10	1	1,427	0.07%
2020/02/05	2	30.23	1	30.30	29.95	1	1,448	0.07%
2020/02/04	1	29.75	0	0.00	29.75	1	1,442	0.07%
2020/02/03	4	28.59	3	28.93	28.95	1	1,442	0.07%
2020/01/31	2	30.05	1	30.50	30.50	1	1,401	0.07%
2020/01/30	1	30.25	0	0.00	30.25	1	1,383	0.07%
2020/01/20	5.5	33.13	0	0.00	32.95	5.5	1,332	0.41%
2020/01/17	1	33.25	5	33.15	33.15	-4	1,320	-0.30%
2020/01/15	0	0.00	4	34.21	33.55	-4	1,318	-0.30%
2020/01/14	0	0.00	5	33.89	34.00	-5	1,298	-0.38%
2020/01/13	2	33.20	7	33.00	33.25	-5	1,245	-0.40%
2020/01/09	0	0.00	3	31.70	31.65	-3	1,248	-0.24%
2020/01/07	3	32.35	0	0.00	32.30	3	1,267	0.24%
2020/01/03	0	0.00	5	32.40	32.05	-5	1,261	-0.40%
2020/01/02	0	0.00	7	32.07	32.20	-7	1,269	-0.55%
2019/12/31	6	31.99	0	0.00	31.95	6	1,273	0.47%
2019/12/24	0	0.00	16	32.14	32.10	-16	1,261	-1.27%
2019/12/23	7	31.85	5	31.67	31.85	2	1,231	0.16%
2019/12/20	4	31.30	1	31.10	31.10	3	1,205	0.25%
2019/12/19	1	30.80	0	0.00	30.75	1	1,189	0.08%
2019/12/13	5	30.40	1	30.40	30.50	4	1,184	0.34%
2019/12/10	2	30.75	0	0.00	30.65	2	1,190	0.17%
2019/12/09	5	31.00	0	0.00	31.00	5	1,200	0.42%
2019/12/04	1	30.95	0	0.00	31.20	1	1,212	0.08%
2019/12/03	0	0.00	1	31.00	31.25	-1	1,216	-0.08%
2019/12/02	1	30.75	8	30.79	30.60	-7	1,215	-0.58%
2019/11/29	4	31.06	0	0.00	31.05	4	1,198	0.33%
2019/11/28	7	31.23	0	0.00	31.25	7	1,196	0.59%
2019/11/25	2	31.28	0	0.00	31.35	2	1,186	0.17%
2019/11/22	1	31.60	1	31.75	31.55	0	1,179	0.00%
2019/11/21	2	31.65	5	31.63	31.60	-3	1,179	-0.25%
2019/11/20	1	33.00	2	32.25	32.15	-1	1,172	-0.09%
2019/11/19	1	32.95	3	32.85	33.00	-2	1,152	-0.17%
2019/11/18	2	32.40	5	32.50	32.55	-3	1,127	-0.27%
2019/11/15	12	32.81	9	32.00	32.05	3	1,105	0.27%
2019/11/14	7	32.18	17	32.08	32.15	-10	1,019	-0.98%
2019/11/13	0	0.00	3	30.83	30.85	-3	928	-0.32%
2019/11/08	1	30.15	0	0.00	30.20	1	910	0.11%
2019/11/07	2	30.48	0	0.00	30.40	2	888	0.23%
2019/11/05	0	0.00	2	31.13	31.25	-2	878	-0.23%
2019/11/04	1	30.35	0	0.00	30.70	1	857	0.12%
2019/11/01	3	30.28	0	0.00	30.30	3	848	0.35%
2019/10/24	0	0.00	3	32.00	32.05	-3	845	-0.35%
2019/10/23	1	31.80	2	31.93	31.85	-1	845	-0.12%
2019/10/22	5	31.75	0	0.00	31.70	5	834	0.60%
2019/10/21	0	0.00	1	30.80	31.05	-1	817	-0.12%
2019/10/18	6	30.53	4	30.65	30.80	2	810	0.25%
2019/10/17	0	0.00	2	30.85	30.85	-2	766	-0.26%
2019/10/16	1	30.45	1	30.70	30.70	0	758	0.00%
2019/10/15	1	30.00	0	0.00	30.00	1	741	0.13%
2019/10/14	2	30.08	0	0.00	30.05	2	727	0.27%
2019/10/09	4	30.04	0	0.00	30.00	4	713	0.56%
2019/10/08	2	30.05	0	0.00	30.35	2	707	0.28%
2019/10/04	1	30.80	0	0.00	30.85	1	675	0.15%
2019/10/01	2	30.98	0	0.00	31.00	2	675	0.30%
2019/09/27	11	31.88	0	0.00	31.65	11	659	1.67%
2019/09/26	5	32.95	0	0.00	32.70	5	649	0.77%
2019/09/25	4	33.21	2	33.05	33.30	2	645	0.31%
2019/09/24	6	33.98	0	0.00	33.70	6	642	0.93%
2019/09/23	2	33.70	1	32.65	33.70	1	614	0.16%
2019/09/20	2	32.40	0	0.00	32.40	2	584	0.34%
2019/09/19	0	0.00	1	32.30	32.25	-1	590	-0.17%
2019/09/16	3	31.83	2	32.10	32.00	1	598	0.17%
2019/09/11	5	31.90	0	0.00	32.15	5	602	0.83%
2019/09/10	0	0.00	2	32.63	32.55	-2	586	-0.34%
2019/09/06	1	32.70	5	32.60	32.70	-4	583	-0.69%
2019/08/29	0	0.00	1	31.20	31.30	-1	591	-0.17%
2019/08/28	0	0.00	2	31.05	30.95	-2	591	-0.34%
2019/08/14	0	0.00	2	30.83	30.70	-2	583	-0.34%
2019/08/06	0	0.00	3	30.85	31.20	-3	676	-0.44%
2019/08/02	2	32.33	5	32.00	32.00	-3	686	-0.44%
2019/07/30	2	33.23	1	33.35	33.45	1	682	0.15%
2019/07/29	1	33.65	0	0.00	33.75	1	684	0.15%
2019/07/26	3	33.65	0	0.00	33.60	3	686	0.44%
2019/07/25	1	34.50	0	0.00	34.05	1	701	0.14%
2019/07/15	0	34.40	0	0.00	34.35	0	719	0.00%
2019/07/10	4	33.50	2	33.78	33.75	2	743	0.27%
2019/07/09	3	33.70	0	0.00	33.60	3	744	0.40%
2019/07/05	1	34.95	0	0.00	35.00	1	747	0.13%
2019/07/04	4	35.05	2	35.20	35.25	2	754	0.26%
2019/07/02	0	0.00	4	34.85	35.25	-4	779	-0.51%
2019/06/28	0	0.00	3	34.60	34.75	-3	794	-0.38%
2019/06/25	0	0.00	1	35.40	34.65	-1	820	-0.12%
2019/06/20	0	0.00	2	35.73	35.80	-2	840	-0.24%
2019/06/19	0	0.00	9	35.24	35.95	-9	912	-0.99%
2019/06/17	0	0.00	1	34.10	34.00	-1	904	-0.11%
2019/06/14	0	0.00	2	33.70	34.00	-2	911	-0.22%
2019/06/13	3	33.83	0	0.00	33.90	3	914	0.33%
2019/06/12	4	34.28	11	34.14	34.40	-7	920	-0.76%
2019/06/11	5	32.75	0	0.00	32.95	5	898	0.56%
2019/06/05	0	0.00	3	32.28	32.35	-3	895	-0.34%
2019/06/04	0	0.00	1.1	32.06	31.80	-1.1	902	-0.12%
2019/06/03	1	31.75	11	31.74	32.10	-10	910	-1.10%
2019/05/31	2	32.08	0	0.00	32.20	2	916	0.22%
2019/05/30	1	31.00	0	0.00	31.60	1	924	0.11%
2019/05/29	6	30.69	7	30.70	30.55	-1	930	-0.11%
2019/05/28	1	31.95	1	32.20	31.00	0	929	0.00%
2019/05/27	2	31.73	1	32.05	32.05	1	947	0.11%
2019/05/24	2	31.43	1	31.60	31.50	1	995	0.10%
2019/05/23	2	32.15	0	0.00	31.40	2	1,010	0.20%
2019/05/21	0	0.00	1	32.25	32.65	-1	1,039	-0.10%
2019/05/20	0	0.00	2	32.45	32.15	-2	1,058	-0.19%
2019/05/17	5	32.78	0	0.00	32.45	5	1,070	0.47%
2019/05/16	4	34.01	0	0.00	33.65	4	1,071	0.37%
2019/05/15	8	34.65	0	0.00	34.45	8	1,118	0.72%
2019/05/14	9	35.91	0	0.00	35.80	9	1,265	0.71%
2019/05/13	3	36.70	3	37.12	37.10	0	1,421	0.00%
2019/05/10	4	37.63	0	0.00	37.40	4	1,417	0.28%
2019/05/09	1	38.15	0	0.00	38.10	1	1,421	0.07%
2019/05/08	1	38.80	0	0.00	38.90	1	1,421	0.07%
2019/05/06	0.2	39.10	0	0.00	39.30	0.2	1,435	0.01%
2019/05/02	0	0.00	4	39.74	39.80	-4	1,430	-0.28%
2019/04/26	0	0.00	1	39.00	39.00	-1	1,437	-0.07%
2019/04/25	4	38.71	0	0.00	38.65	4	1,435	0.28%
2019/04/24	0	0.00	3	39.10	39.10	-3	1,426	-0.21%
2019/04/23	1	39.35	1	39.75	39.40	0	1,422	0.00%
2019/04/22	6	39.75	2	39.85	39.85	4	1,419	0.28%
2019/04/19	0	0.00	1	39.45	39.35	-1	1,415	-0.07%
2019/04/18	0	0.00	4	39.11	39.25	-4	1,415	-0.28%
2019/04/17	1	39.70	1	39.65	39.75	0	1,413	0.00%
2019/04/16	1	39.55	1	39.70	39.60	0	1,405	0.00%
2019/04/11	0	0.00	1	39.20	39.40	-1	1,397	-0.07%
2019/04/10	0	0.00	2	39.30	39.35	-2	1,390	-0.14%
2019/04/08	0	0.00	4	39.50	39.45	-4	1,373	-0.29%
2019/04/03	1	38.70	5	38.72	38.70	-4	1,353	-0.30%
2019/04/02	0	0.00	1	38.30	38.35	-1	1,342	-0.07%
2019/04/01	1	38.15	0	0.00	37.95	1	1,335	0.07%
2019/03/29	1	37.95	8	37.79	38.10	-7	1,325	-0.53%
2019/03/28	7	37.81	10	37.74	37.55	-3	1,319	-0.23%
2019/03/27	3	38.45	0	0.00	38.35	3	1,307	0.23%
2019/03/26	2	38.70	0	0.00	38.80	2	1,301	0.15%
2019/03/25	7	38.24	16	38.42	38.60	-9	1,301	-0.69%
2019/03/22	25	39.84	11	39.45	39.45	14	1,288	1.09%
2019/03/21	3	41.30	2	41.30	41.45	1	1,213	0.08%
2019/03/20	0	0.00	6	41.03	40.90	-6	1,206	-0.50%
2019/03/19	1	40.75	1	40.80	40.75	0	1,207	0.00%
2019/03/18	1	40.40	11	40.29	40.95	-10	1,198	-0.83%
2019/03/15	5	40.59	4	41.04	40.25	1	1,189	0.08%
2019/03/14	5	40.63	1	40.75	40.60	4	1,173	0.34%
2019/03/12	1	40.90	0	0.00	40.70	1	1,189	0.08%
2019/03/11	0	0.00	1	41.40	40.95	-1	1,195	-0.08%
2019/03/08	1	40.50	0	0.00	41.35	1	1,204	0.08%
2019/03/07	0.9	41.15	3	41.23	40.95	-2.1	1,213	-0.17%
2019/03/06	9.5	41.51	0	0.00	41.20	9.5	1,225	0.77%
2019/03/05	1	41.60	3	41.40	41.65	-2	1,231	-0.16%
2019/03/04	8	40.92	1	41.10	40.95	7	1,230	0.57%
2019/02/27	1	40.85	0	0.00	41.20	1	1,229	0.08%
2019/02/26	2	40.65	5	41.04	41.30	-3	1,228	-0.24%
2019/02/25	9	41.13	4	41.16	41.15	5	1,211	0.41%
2019/02/22	13	41.92	5	42.65	42.85	8	1,172	0.68%
2019/02/21	5	42.28	41	42.25	42.45	-36	1,162	-3.10%
2019/02/20	0	0.00	5	42.59	42.75	-5	1,169	-0.43%
2019/02/19	2	41.80	9	42.38	42.55	-7	1,183	-0.59%
2019/02/18	3	42.72	1	43.10	42.20	2	1,170	0.17%
2019/02/15	3	42.77	3	42.93	42.65	0	1,156	0.00%
2019/02/14	11	43.05	6	43.10	43.60	5	1,136	0.44%
2019/02/13	38	42.36	41	42.36	43.20	-3	1,068	-0.28%
2019/02/12	45	40.53	25	40.95	41.00	20	886	2.26%
2019/02/11	5	37.30	0	0.00	37.30	5	718	0.70%
2019/01/30	2	37.08	0	0.00	37.30	2	716	0.28%
2019/01/29	4	37.54	8	37.31	37.35	-4	700	-0.57%
2019/01/28	1	38.30	1	38.05	38.10	0	693	0.00%
2019/01/25	1	38.45	3	38.75	38.55	-2	689	-0.29%
2019/01/24	0	0.00	4	38.78	38.60	-4	684	-0.58%
2019/01/23	2	38.33	4	38.45	38.50	-2	674	-0.30%
2019/01/22	0	0.00	16	38.57	38.30	-16	672	-2.38%
2019/01/21	2	37.90	4	38.08	38.40	-2	667	-0.30%
2019/01/17	1	37.20	5	37.20	37.15	-4	666	-0.60%
2019/01/15	0	0.00	3	37.73	37.75	-3	679	-0.44%
2019/01/11	1	37.75	0	0.00	37.40	1	700	0.14%
2019/01/10	0	0.00	2	37.70	37.70	-2	699	-0.29%
2019/01/09	0	0.00	2	37.40	37.40	-2	701	-0.29%
2019/01/07	0	0.00	4	36.98	37.10	-4	708	-0.56%
2019/01/04	0	0.00	1	36.20	36.40	-1	713	-0.14%
2019/01/02	0	0.00	1	36.40	36.15	-1	773	-0.13%
2018/12/28	0.4	36.20	0	0.00	36.05	0.4	782	0.05%
2018/12/25	1	35.85	1	36.00	35.95	0	845	0.00%
2018/12/24	2	36.23	0	0.00	36.25	2	845	0.24%
2018/12/21	1	35.75	2	36.48	36.50	-1	862	-0.12%
2018/12/20	2	36.18	1	36.50	35.85	1	866	0.12%
2018/12/19	2	36.38	1	36.25	36.30	1	859	0.12%
2018/12/17	3	36.45	1	37.10	36.60	2	883	0.23%
2018/12/10	1	36.60	1	36.45	36.60	0	1,046	0.00%
2018/12/07	3	36.93	1	36.95	37.20	2	1,051	0.19%
2018/12/06	3	36.82	0	0.00	36.60	3	1,061	0.28%
2018/12/05	2	37.90	2	37.75	37.75	0	1,064	0.00%
2018/12/03	4	38.79	0	0.00	38.60	4	1,077	0.37%
2018/11/28	0	0.00	1	38.80	39.00	-1	1,097	-0.09%
2018/11/27	2	38.65	0	0.00	38.60	2	1,121	0.18%
2018/11/26	0	0.00	2	38.40	38.45	-2	1,112	-0.18%
2018/11/23	1	37.40	0	0.00	37.40	1	1,110	0.09%
2018/11/22	1	38.25	1	38.60	38.10	0	1,111	0.00%
2018/11/21	1	37.55	3	38.05	38.25	-2	1,110	-0.18%
2018/11/20	2	37.80	5	37.78	37.90	-3	1,115	-0.27%
2018/11/19	6	38.62	14	38.35	37.65	-8	1,128	-0.71%
2018/11/16	1	37.70	5	37.38	37.90	-4	1,147	-0.35%
2018/11/14	1	35.70	1	35.75	35.50	0	1,124	0.00%
2018/11/13	0	0.00	1	35.65	36.25	-1	1,132	-0.09%
2018/11/09	1	35.90	0	0.00	36.05	1	1,155	0.09%
2018/11/08	0	0.00	1	36.30	36.30	-1	1,185	-0.08%
2018/11/07	1	35.80	2	36.00	36.00	-1	1,196	-0.08%
2018/11/05	2	35.70	1	35.65	35.70	1	1,237	0.08%
2018/11/02	1	35.10	7	35.79	35.45	-6	1,244	-0.48%
2018/11/01	2	34.90	2	34.90	35.05	0	1,246	0.00%
2018/10/31	0	0.00	2	34.30	34.50	-2	1,255	-0.16%
2018/10/30	1	33.60	1	33.80	33.80	0	1,273	0.00%
2018/10/29	5	34.00	0	0.00	33.60	5	1,290	0.39%
2018/10/26	3	34.50	0	0.00	34.00	3	1,301	0.23%
2018/10/23	0	0.00	3	35.00	35.60	-3	1,393	-0.22%
2018/10/19	2	33.40	4	34.98	35.70	-2	1,448	-0.14%
2018/10/17	1	34.55	0	0.00	34.05	1	1,466	0.07%
2018/10/16	0	0.00	1	34.00	34.20	-1	1,480	-0.07%
2018/10/15	1	33.70	0	0.00	33.70	1	1,490	0.07%
2018/10/12	1	33.20	0	0.00	33.15	1	1,505	0.07%
2018/10/11	4	32.85	3	32.85	32.70	1	1,504	0.07%
2018/10/09	2	36.00	0	0.00	36.25	2	1,479	0.14%
2018/10/08	3	36.30	0	0.00	36.30	3	1,520	0.20%
2018/10/05	0	0.00	10	36.20	36.70	-10	1,528	-0.65%
2018/09/28	0	0.00	9	37.68	37.65	-9	1,631	-0.55%
2018/09/27	10	38.17	9	38.10	38.10	1	1,641	0.06%
2018/09/26	3	38.55	0.9	38.55	38.55	2.1	1,635	0.13%
2018/09/21	2	38.75	0	0.00	38.65	2	1,634	0.12%
2018/09/20	6	38.84	1	38.90	38.75	5	1,624	0.31%
2018/09/19	11	39.60	14	40.01	39.35	-3	1,615	-0.19%
2018/09/18	10	39.79	13	39.79	39.85	-3	1,589	-0.19%
2018/09/17	19	39.14	5	39.03	39.10	14	1,524	0.92%
2018/09/14	6	38.23	3	38.40	38.10	3	1,488	0.20%
2018/09/11	3	38.08	0	0.00	38.30	3	1,581	0.19%
2018/09/10	3	37.45	0	0.00	37.45	3	1,578	0.19%
2018/09/06	1	38.60	0	0.00	37.80	1	1,603	0.06%
2018/09/04	4	38.80	2	39.03	38.65	2	1,634	0.12%
2018/09/03	0	0.00	4	38.63	38.70	-4	1,656	-0.24%
2018/08/28	1	37.90	0	0.00	38.00	1	1,856	0.05%
2018/08/24	0	0.00	2	37.45	37.65	-2	1,872	-0.11%
2018/08/23	3	36.90	4	37.23	37.35	-1	1,884	-0.05%
2018/08/22	1	35.80	0	0.00	35.80	1	1,860	0.05%
2018/08/16	1	36.70	0	0.00	36.40	1	1,967	0.05%
2018/08/15	4	36.89	4	36.78	36.90	0	1,957	0.00%
2018/08/14	0	0.00	2	36.05	36.35	-2	1,941	-0.10%
2018/08/13	3	36.33	1	36.05	35.90	2	1,944	0.10%
2018/08/09	2	37.68	0	0.00	37.65	2	1,926	0.10%
2018/08/01	1	37.85	0	0.00	37.85	1	2,166	0.05%
2018/07/30	5	39.51	7	39.51	39.90	-2	2,255	-0.09%
2018/07/27	4	39.53	0	0.00	39.50	4	2,264	0.18%
2018/07/26	0	0.00	9	39.57	39.75	-9	2,344	-0.38%
2018/07/25	0	0.00	1	39.35	39.30	-1	2,629	-0.04%
2018/07/20	0	0.00	1	38.70	38.75	-1	2,629	-0.04%
2018/07/19	0	0.00	3	38.60	38.25	-3	2,616	-0.11%
2018/07/18	4	38.16	2	38.25	38.20	2	2,600	0.08%
2018/07/17	3	37.97	0	0.00	38.00	3	2,593	0.12%
2018/07/16	0	0.00	3	38.12	38.35	-3	2,576	-0.12%
2018/07/13	2	35.98	0	0.00	35.95	2	2,536	0.08%
2018/07/12	1	35.65	0	0.00	35.65	1	2,542	0.04%
2018/07/11	3	35.98	3	35.98	35.80	0	2,554	0.00%
2018/07/10	4	35.74	0	0.00	35.80	4	2,565	0.16%
2018/07/09	1	35.80	0	0.00	36.75	1	2,543	0.04%
2018/07/06	2	35.45	0	0.00	35.50	2	2,501	0.08%
2018/07/05	0	0.00	1	37.35	37.35	-1	2,458	-0.04%
2018/07/03	3	38.27	0	0.00	38.15	3	2,455	0.12%
2018/07/02	1	38.50	0	0.00	38.80	1	2,454	0.04%
2018/06/28	1	38.20	0	0.00	38.20	1	2,448	0.04%
2018/06/27	1	38.60	0	0.00	38.55	1	2,444	0.04%
2018/06/26	1	38.45	1	38.40	38.55	0	2,465	0.00%
2018/06/25	3	38.92	1	39.10	38.80	2	2,459	0.08%
2018/06/22	11	38.44	2	38.30	39.10	9	2,450	0.37%
2018/06/21	8	39.50	0	0.00	39.25	8	2,383	0.34%
2018/06/20	7	39.89	0	0.00	39.75	7	2,351	0.30%
2018/06/19	0	0.00	1	40.10	40.00	-1	2,336	-0.04%
2018/06/15	10	40.05	1	40.90	40.90	9	2,324	0.39%
2018/06/14	6	39.94	0	0.00	39.90	6	2,308	0.26%
2018/06/13	5	40.12	2	40.20	40.15	3	2,276	0.13%
2018/06/12	3	40.38	0	0.00	40.15	3	2,259	0.13%
2018/06/11	6	40.53	0	0.00	40.45	6	2,225	0.27%
2018/06/07	3	42.42	1	42.80	42.15	2	2,129	0.09%
2018/06/06	3	41.80	14	42.07	43.00	-11	2,070	-0.53%
2018/06/05	17	41.09	13	41.00	41.00	4	2,006	0.20%
2018/06/04	0	0.00	1	40.40	40.10	-1	1,982	-0.05%
2018/05/31	1	39.75	0	0.00	39.70	1	1,960	0.05%
2018/05/30	1	40.00	0	0.00	39.90	1	1,931	0.05%
2018/05/29	5	40.55	1	40.40	40.65	4	1,922	0.21%
2018/05/28	14	41.35	18	41.23	40.95	-4	1,931	-0.21%
2018/05/25	0	0.00	1	39.55	39.50	-1	1,842	-0.05%
2018/05/24	1	39.60	1	39.50	39.60	0	1,839	0.00%
2018/05/23	1	39.70	0	0.00	39.60	1	1,842	0.05%
2018/05/22	0	0.00	1	39.60	39.50	-1	1,842	-0.05%
2018/05/18	1	39.20	1	39.35	39.20	0	1,832	0.00%
2018/05/17	1	39.50	0	0.00	39.50	1	1,840	0.05%
2018/05/14	5	40.06	3	40.22	40.35	2	1,840	0.11%
2018/05/11	1	40.35	8	40.26	40.70	-7	1,800	-0.39%
2018/05/10	1	39.40	1	38.90	38.85	0	1,731	0.00%
2018/05/09	16	38.93	1	39.50	38.85	15	1,670	0.90%
2018/05/08	5	38.93	1	39.30	39.25	4	1,612	0.25%
2018/05/07	11	38.92	3	38.80	38.70	8	1,546	0.52%
2018/05/04	6	39.35	4	39.78	39.30	2	1,490	0.13%
2018/05/03	12	40.06	7	40.15	40.00	5	1,432	0.35%
2018/05/02	46	39.80	34	40.27	42.00	12	1,352	0.89%
2018/04/30	2	39.15	1	39.15	39.15	1	1,052	0.09%
2018/04/27	0	0.00	1	43.60	43.50	-1	1,078	-0.09%
2018/04/24	2	46.90	1	47.05	46.10	1	1,094	0.09%
2018/04/20	0	0.00	3	48.20	48.00	-3	1,135	-0.26%
2018/04/12	0	0.00	6	52.00	52.00	-6	1,188	-0.50%
2018/04/11	7	52.97	0	0.00	52.80	7	1,216	0.58%
2018/04/10	7	53.54	0	0.00	53.90	7	1,218	0.57%
2018/04/09	0	0.00	2	51.60	53.10	-2	1,218	-0.16%
2018/04/02	0	0.00	3	51.20	51.10	-3	1,205	-0.25%
2018/03/26	1	52.80	0	0.00	52.70	1	1,200	0.08%
2018/03/23	1	52.90	0	0.00	53.10	1	1,201	0.08%
2018/03/22	0	0.00	11	54.00	53.80	-11	1,205	-0.91%
2018/03/21	0	0.00	1	53.80	54.10	-1	1,209	-0.08%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/09	0	0.00	1	54.60	54.40	-1	1,291	-0.08%
2018/03/08	0	0.00	2	54.90	54.90	-2	1,295	-0.15%
2018/03/07	4	56.43	1	56.40	56.00	3	1,287	0.23%
2018/03/06	0	0.00	2	56.10	56.00	-2	1,299	-0.15%
2018/03/02	1	56.00	0	0.00	56.00	1	1,401	0.07%
2018/03/01	0	0.00	9	55.62	56.40	-9	1,400	-0.64%
2018/02/26	10	55.24	0	0.00	54.80	10	1,395	0.72%
2018/02/23	0	0.00	1	54.40	54.70	-1	1,395	-0.07%
2018/02/12	1	53.40	0	0.00	53.60	1	1,405	0.07%
2018/02/09	0	0.00	4	52.15	52.30	-4	1,490	-0.27%
2018/02/07	0	0.00	1	52.50	52.30	-1	1,472	-0.07%
2018/02/06	0	0.00	21	51.78	51.20	-21	1,475	-1.42%
2018/02/05	1	53.60	1	54.00	53.80	0	1,448	0.00%
2018/02/02	0	0.00	1	54.10	54.30	-1	1,465	-0.07%
2018/02/01	2	54.25	2	54.40	54.30	0	1,477	0.00%
2018/01/26	0	0.00	12	55.15	54.80	-12	1,520	-0.79%
2018/01/25	4	54.60	0	0.00	54.40	4	1,574	0.25%
2018/01/24	2	54.80	0	0.00	55.00	2	1,581	0.13%
2018/01/23	2	54.60	0	0.00	54.80	2	1,586	0.13%
2018/01/22	4	54.55	1	54.40	54.40	3	1,562	0.19%
2018/01/19	0	0.00	1	54.30	54.40	-1	1,590	-0.06%
2018/01/18	4	54.33	0	0.00	54.30	4	1,592	0.25%
2018/01/17	4	54.60	0	0.00	54.50	4	1,629	0.25%
2018/01/16	6	54.88	0	0.00	55.20	6	1,632	0.37%
2018/01/15	11	55.19	2	55.60	55.10	9	1,631	0.55%
2018/01/12	4	56.08	0	0.00	56.10	4	1,624	0.25%
2018/01/11	1	55.40	0	0.00	55.70	1	1,652	0.06%
2018/01/10	8	55.50	0	0.00	55.30	8	1,668	0.48%
2018/01/04	1	57.80	0	0.00	57.80	1	1,714	0.06%
2018/01/03	2	57.70	0	0.00	57.80	2	1,736	0.12%