敬鵬 (2355)-玉山-板橋券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
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－玉山-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	20	40.80	0.5	40.70	41.30	19.5	6,388	0.31%
2024/05/10	1	40.65	0	0.00	40.80	1	6,462	0.02%
2024/05/09	20	41.05	0	0.00	40.95	20	6,501	0.31%
2024/05/08	0	41.55	0	0.00	41.65	0	6,566	0.00%
2024/05/06	0	40.95	0	0.00	40.90	0	6,792	0.00%
2024/05/03	0.1	41.30	0	0.00	40.95	0.1	6,797	0.00%
2024/04/30	1.5	41.82	0	0.00	41.30	1.5	6,815	0.02%
2024/04/29	0	41.07	10	40.85	41.15	-10	6,816	-0.15%
2024/04/26	10.5	40.35	2	40.20	40.25	8.5	6,837	0.12%
2024/04/23	3	40.38	0	0.00	40.25	3	6,951	0.04%
2024/04/22	0	0.00	5	40.78	39.50	-5	6,992	-0.07%
2024/04/19	0	40.90	6	41.28	41.05	-6	6,989	-0.09%
2024/04/18	7	41.79	0	0.00	41.75	7	6,988	0.10%
2024/04/17	5	41.76	0	0.00	41.50	5	7,020	0.07%
2024/04/16	2	41.45	1	41.00	41.25	1	7,030	0.01%
2024/04/15	13.1	42.89	0	0.00	42.65	13.1	6,996	0.19%
2024/04/12	1	44.05	0	0.00	44.10	1	6,961	0.01%
2024/04/11	17.8	44.58	21	43.62	43.60	-3.2	6,959	-0.05%
2024/04/10	24	46.94	4	47.05	46.80	20	6,852	0.29%
2024/04/09	2	47.25	3	47.72	47.65	-1	6,889	-0.01%
2024/04/08	2.1	47.55	1	48.45	47.45	1.1	6,901	0.02%
2024/04/03	3.2	47.68	8	47.88	47.70	-4.8	6,914	-0.07%
2024/04/02	20	47.23	10	47.20	47.35	10	6,891	0.15%
2024/04/01	21.2	47.58	10	47.47	47.55	11.2	6,970	0.16%
2024/03/29	3.1	46.03	3	46.10	46.10	0.1	6,988	0.00%
2024/03/28	1.6	46.59	1	46.95	46.45	0.6	7,042	0.01%
2024/03/27	20.1	46.27	5	46.45	46.45	15.1	7,265	0.21%
2024/03/26	24	46.74	8	47.09	46.85	16	7,320	0.22%
2024/03/25	3	47.63	6	47.45	47.35	-3	7,341	-0.04%
2024/03/22	1	47.25	3	47.45	47.30	-2	7,469	-0.03%
2024/03/21	4.5	47.13	6	47.22	47.20	-1.5	7,598	-0.02%
2024/03/20	4.5	47.51	2	47.63	47.15	2.5	7,699	0.03%
2024/03/19	6	47.27	21	47.63	47.70	-15	7,774	-0.19%
2024/03/18	1	46.15	5	46.44	46.50	-4	7,825	-0.05%
2024/03/15	2	45.52	1	45.75	45.50	1	7,922	0.01%
2024/03/14	0	45.55	4	45.75	45.65	-4	8,084	-0.05%
2024/03/13	25.1	45.76	5	45.61	45.45	20.1	8,346	0.24%
2024/03/12	14	47.28	3	46.80	46.80	11	8,887	0.12%
2024/03/11	3	46.43	4	46.80	46.90	-1	9,852	-0.01%
2024/03/08	23.1	46.34	11	46.55	46.25	12	10,342	0.12%
2024/03/07	17.2	47.83	7	47.84	46.90	10.2	11,429	0.09%
2024/03/06	13.1	47.95	20	47.83	48.35	-6.9	11,790	-0.06%
2024/03/05	31.3	48.92	8	48.63	48.20	23.2	11,802	0.20%
2024/03/04	27.1	50.76	6	50.85	50.20	21.1	11,705	0.18%
2024/03/01	19	51.26	8	51.40	51.00	11	11,795	0.09%
2024/02/29	15	52.42	13	52.66	52.30	2	11,842	0.02%
2024/02/27	15.1	51.72	8.1	52.21	51.60	7	11,936	0.06%
2024/02/26	35	52.49	11	52.66	52.30	24	11,994	0.20%
2024/02/23	17.2	51.00	6	51.03	50.50	11.2	12,209	0.09%
2024/02/22	4.2	51.28	16	50.88	51.70	-11.8	12,938	-0.09%
2024/02/21	5.1	51.06	5	51.68	50.80	0.1	13,896	0.00%
2024/02/20	14.2	51.36	40	51.65	51.10	-25.8	14,376	-0.18%
2024/02/19	55.1	52.60	49	52.50	52.00	6.1	14,854	0.04%
2024/02/16	7	49.90	23.1	50.06	51.40	-16.1	14,325	-0.11%
2024/02/15	20	46.40	4	46.59	46.80	16	14,148	0.11%
2024/02/05	3	44.75	7	44.90	45.20	-4	14,059	-0.03%
2024/02/02	1	46.00	7	45.99	45.50	-6	14,031	-0.04%
2024/02/01	2	45.13	3.1	45.07	45.00	-1.1	13,974	-0.01%
2024/01/31	7	45.00	13	44.92	44.75	-6	13,959	-0.04%
2024/01/30	17	45.35	3	45.32	45.50	14	13,979	0.10%
2024/01/29	20	44.89	72	45.18	44.60	-52	13,899	-0.37%
2024/01/26	0	43.70	0	0.00	43.75	0	13,771	0.00%
2024/01/25	2	43.75	2	43.30	43.25	0	13,765	0.00%
2024/01/24	7	44.41	0	0.00	44.00	7	13,743	0.05%
2024/01/23	4	44.55	2	44.35	44.35	2	13,745	0.01%
2024/01/22	1	43.30	1	43.75	43.70	0	13,685	0.00%
2024/01/19	6	43.04	1	43.25	43.10	5	13,681	0.04%
2024/01/18	0	42.90	1	42.70	42.95	-1	13,714	-0.01%
2024/01/17	4	43.95	4	43.34	43.35	0	13,713	0.00%
2024/01/16	1	43.85	1	44.25	44.70	0	13,685	0.00%
2024/01/15	3	44.47	1	44.60	44.40	2	13,656	0.01%
2024/01/12	5	44.69	4	44.20	44.20	1	13,669	0.01%
2024/01/11	1	44.70	5	44.91	45.00	-4	13,674	-0.03%
2024/01/10	14	45.40	2	45.63	45.30	12	13,737	0.09%
2024/01/09	2	45.90	3	46.00	45.85	-1	13,815	-0.01%
2024/01/08	3	46.83	5	46.52	46.40	-2	13,847	-0.01%
2024/01/05	7	46.97	3	46.98	46.90	4	13,924	0.03%
2024/01/04	5	48.22	8	47.69	47.65	-3	13,902	-0.02%
2024/01/03	11	48.56	7	48.61	48.70	4	13,911	0.03%
2024/01/02	9	50.31	8	50.00	49.80	1	13,883	0.01%
2023/12/29	9	50.33	0	0.00	50.30	9	13,958	0.06%
2023/12/28	4	50.20	54	49.97	49.60	-50	13,946	-0.36%
2023/12/27	21	50.48	2.5	50.72	50.40	18.5	14,070	0.13%
2023/12/26	2	49.90	20.5	49.85	49.85	-18.5	14,362	-0.13%
2023/12/25	3	49.15	2	49.00	49.05	1	14,370	0.01%
2023/12/22	57	50.06	13	50.45	49.70	44	14,455	0.30%
2023/12/21	3	49.12	11	49.29	49.60	-8	14,389	-0.06%
2023/12/20	3.5	49.29	6	49.64	49.10	-2.5	14,551	-0.02%
2023/12/19	4	49.46	3	48.97	49.55	1	14,524	0.01%
2023/12/18	5	50.12	11.2	50.26	49.50	-6.2	14,412	-0.04%
2023/12/15	3	52.43	14	51.39	51.10	-11	14,355	-0.08%
2023/12/14	9	52.59	7	52.90	52.30	2	14,397	0.01%
2023/12/13	6	53.25	6.1	53.27	53.00	-0.1	14,460	0.00%
2023/12/12	12	53.10	9	53.10	53.00	3	14,353	0.02%
2023/12/11	9.1	53.58	24.1	53.48	53.20	-15	14,348	-0.10%
2023/12/08	8	54.43	16	54.60	54.10	-8	14,584	-0.05%
2023/12/07	33.6	55.25	93	54.11	54.10	-59.4	14,450	-0.41%
2023/12/06	115	55.40	47	55.77	55.10	68	13,994	0.49%	大買/
2023/12/05	42	53.38	35.4	53.07	53.20	6.6	12,995	0.05%
2023/12/04	150.2	53.18	41	53.75	54.60	109.2	12,527	0.87%	大買/鉅額交易
2023/12/01	32	50.14	70	50.58	51.20	-38	11,455	-0.33%
2023/11/30	35	49.12	10	49.40	48.90	25	11,019	0.23%
2023/11/29	14	48.95	16	49.08	48.85	-2	10,944	-0.02%
2023/11/28	21.4	49.06	16	49.40	49.55	5.4	10,975	0.05%
2023/11/27	16	49.08	14	48.94	48.05	2	11,017	0.02%
2023/11/24	29	49.60	31	49.90	49.80	-2	11,266	-0.02%
2023/11/22	26.1	50.24	35	50.27	50.90	-8.9	11,012	-0.08%
2023/11/21	28	51.62	28	51.85	51.00	0	10,722	0.00%
2023/11/20	35	48.63	122	49.71	51.30	-87	10,020	-0.87%	大賣/
2023/11/17	23	45.23	48	45.95	46.65	-25	9,205	-0.27%
2023/11/16	46	42.33	46	42.22	42.45	0	8,739	0.00%
2023/11/15	12	38.95	9	39.06	39.00	3	8,096	0.04%
2023/11/14	14	38.70	21	38.77	39.00	-7	8,106	-0.09%
2023/11/13	2	36.70	3	37.03	37.10	-1	8,076	-0.01%
2023/11/10	1	36.70	0	0.00	36.45	1	8,103	0.01%
2023/11/09	1	35.70	3	35.92	36.05	-2	8,170	-0.02%
2023/11/08	1	36.50	5	36.50	36.60	-4	8,222	-0.05%
2023/11/07	0	0.00	5	37.20	37.15	-5	8,319	-0.06%
2023/11/06	2	36.45	2	36.35	36.35	0	8,251	0.00%
2023/11/02	1	35.65	0	0.00	35.60	1	8,242	0.01%
2023/11/01	0	0.00	3	34.95	35.20	-3	8,244	-0.04%
2023/10/31	6	35.09	1	35.30	34.75	5	8,240	0.06%
2023/10/30	25	35.60	3	35.60	35.60	22	8,228	0.27%
2023/10/27	7	36.13	7	36.14	35.85	0	8,241	0.00%
2023/10/26	14	35.95	4	35.98	35.85	10	8,244	0.12%
2023/10/25	1	35.95	15	36.16	36.05	-14	8,220	-0.17%
2023/10/24	0	0.00	10	35.60	35.65	-10	8,229	-0.12%
2023/10/20	0	0.00	5	34.67	34.70	-5	8,301	-0.06%
2023/10/19	8	35.36	7.2	35.36	35.20	0.9	8,277	0.01%
2023/10/18	33	36.05	24	35.59	35.75	9	8,250	0.11%
2023/10/17	17	37.36	19	36.99	36.95	-2	8,149	-0.02%
2023/10/16	5	38.08	4	37.93	38.00	1	8,081	0.01%
2023/10/13	9	39.13	25	39.41	38.65	-16	8,077	-0.20%
2023/10/12	2	39.83	1	40.35	39.80	1	8,106	0.01%
2023/10/11	3	39.87	2	40.63	39.70	1	8,162	0.01%
2023/10/06	4	40.33	3	40.42	40.20	1	8,090	0.01%
2023/10/05	17	41.12	17	40.44	40.35	0	8,033	0.00%
2023/10/04	11.2	40.48	12	40.58	40.60	-0.9	7,932	-0.01%
2023/10/03	13	41.48	15	41.44	41.25	-2	7,881	-0.03%
2023/10/02	54	42.31	29	41.65	42.50	25	7,728	0.32%
2023/09/28	3	39.33	4	39.36	39.25	-1	7,412	-0.01%
2023/09/27	11	39.05	11	39.12	39.25	0	7,357	0.00%
2023/09/26	21	40.35	24.1	40.26	39.95	-3.1	7,193	-0.04%
2023/09/25	21	40.17	14	40.17	40.40	7	7,002	0.10%
2023/09/22	7	38.82	8	38.90	38.90	-1	6,750	-0.01%
2023/09/21	6.1	38.77	3	38.93	38.80	3.1	6,693	0.05%
2023/09/20	20	39.22	22	38.96	38.75	-2	6,610	-0.03%
2023/09/19	25	39.57	25	38.99	38.95	0	6,505	0.00%
2023/09/18	12	39.59	19	39.44	39.50	-7	6,313	-0.11%
2023/09/15	10	38.90	10	38.83	38.70	0	6,107	0.00%
2023/09/14	5	38.78	9	38.98	39.00	-4	6,023	-0.07%
2023/09/13	19.9	39.21	23	39.46	38.10	-3.1	5,870	-0.05%
2023/09/12	10	38.03	15	38.45	38.45	-5	5,420	-0.09%
2023/09/11	8	37.47	1	36.85	37.65	7	5,251	0.13%
2023/09/08	9	39.04	6	39.10	39.10	3	5,073	0.06%
2023/09/07	8	38.98	0	0.00	39.15	8	5,003	0.16%
2023/09/06	2	39.35	7	39.46	39.65	-5	4,912	-0.10%
2023/09/05	7	38.36	7	38.82	38.75	0	4,783	0.00%
2023/09/04	3	37.97	5	38.24	38.20	-2	4,690	-0.04%
2023/09/01	5	38.69	8	38.40	37.90	-3	4,600	-0.07%
2023/08/31	26	39.49	56	39.70	39.30	-30	4,441	-0.68%
2023/08/30	5	39.37	25.1	39.14	39.25	-20.1	4,190	-0.48%
2023/08/29	1	37.50	30	37.20	37.40	-29	3,748	-0.77%
2023/08/28	13	37.54	4	37.34	37.10	9	3,635	0.25%
2023/08/25	2	38.05	0.2	37.80	37.95	1.8	3,477	0.05%
2023/08/24	8	37.36	19	37.20	36.60	-11	3,256	-0.34%
2023/08/23	23	37.24	22.2	36.86	37.35	0.8	3,061	0.03%
2023/08/22	1	36.15	44.1	35.99	36.25	-43.1	2,767	-1.56%
2023/08/21	1	34.85	1	34.95	35.00	0	2,605	0.00%
2023/08/18	1	34.70	0	0.00	34.70	1	2,518	0.04%
2023/08/17	6	35.00	4	35.39	35.70	2	2,361	0.08%
2023/08/16	0.1	34.00	0	0.00	34.40	0.1	2,184	0.01%
2023/08/15	5	34.43	2	34.15	34.30	3	2,097	0.14%
2023/08/14	4	34.33	4	34.53	34.30	0	2,005	0.00%
2023/08/11	10	34.57	11	34.03	34.50	-1	1,924	-0.05%
2023/08/10	2	32.55	3	32.62	32.70	-1	1,788	-0.06%
2023/08/08	3.1	33.53	0	0.00	33.70	3.1	1,743	0.18%
2023/08/07	5	33.62	0	0.00	33.95	5	1,747	0.29%
2023/08/04	4	33.41	0	0.00	33.60	4	1,726	0.23%
2023/08/02	0	0.00	6	33.58	33.40	-6	1,715	-0.35%
2023/08/01	0	0.00	15	33.85	33.70	-15	1,690	-0.89%
2023/07/31	0	0.00	7	34.21	34.10	-7	1,653	-0.42%
2023/07/28	10	34.35	0	0.00	34.65	10	1,613	0.62%
2023/07/27	14	35.49	5	35.15	35.30	9	1,559	0.58%
2023/07/26	16	35.52	4	36.05	34.50	12	1,491	0.80%
2023/07/25	9	34.84	0	0.00	35.20	9	1,410	0.64%
2023/07/24	39	35.09	1	34.90	34.90	38	1,350	2.81%
2023/07/21	11	34.84	3	35.20	35.30	8	1,318	0.61%
2023/07/19	14	34.95	1	34.65	34.90	13	1,287	1.01%
2023/07/18	10	35.93	11	36.29	36.20	-1	1,251	-0.08%
2023/07/17	70	36.44	11	36.39	36.35	59	1,185	4.98%
2023/07/14	3	35.05	10	34.91	35.00	-7	1,040	-0.67%
2023/07/12	3	32.35	0	0.00	32.20	3	914	0.33%
2023/07/11	7	32.33	1	32.20	32.15	6	936	0.64%
2023/07/10	0	0.00	2	33.58	33.60	-2	924	-0.22%
2023/07/07	0	0.00	12	33.33	33.75	-12	926	-1.29%
2023/07/06	14	34.26	12	34.35	34.05	2	917	0.22%
2023/07/05	1	32.60	0	0.00	32.90	1	844	0.12%
2023/06/21	0	0.00	1	32.40	32.50	-1	962	-0.10%
2023/06/16	2	32.15	2	32.00	32.05	0	1,023	0.00%
2023/06/15	10	31.90	1	32.10	32.35	9	1,023	0.88%
2023/06/12	0	0.00	1	31.85	31.80	-1	1,020	-0.10%
2023/06/08	2	32.25	0	0.00	32.05	2	1,030	0.19%
2023/06/05	4	32.15	0	0.00	32.60	4	1,017	0.39%
2023/06/01	20	31.60	0	0.00	31.65	20	999	2.00%
2023/05/31	10	31.45	10	31.60	31.60	0	1,000	0.00%
2023/05/29	0	0.00	10	31.35	31.45	-10	999	-1.00%
2023/05/26	10	30.85	0	0.00	30.80	10	1,013	0.99%
2023/05/25	1	30.95	1	30.95	30.90	0	1,010	0.00%
2023/05/24	5	30.75	0	0.00	30.85	5	1,017	0.49%
2023/05/22	1	30.75	0	0.00	30.90	1	1,035	0.10%
2023/05/18	10	30.75	0	0.00	30.55	10	1,028	0.97%
2023/05/17	10	30.10	0	0.00	30.10	10	1,020	0.98%
2023/04/14	0	0.00	10	33.15	32.85	-10	927	-1.08%
2023/04/13	11	32.82	22.4	33.03	32.75	-11.4	898	-1.26%
2023/04/10	20	32.65	0	0.00	32.30	20	832	2.40%
2023/04/07	3	33.20	0	0.00	32.65	3	818	0.37%
2023/04/06	0	0.00	39	33.20	33.10	-39	797	-4.89%
2023/03/24	0	0.00	25	31.51	31.35	-25	687	-3.64%
2023/03/23	0	0.00	1	31.00	31.00	-1	661	-0.15%
2023/03/21	0	0.00	1	30.20	30.20	-1	593	-0.17%
2023/03/02	0	0.00	4	29.20	29.35	-4	682	-0.59%
2023/02/24	5	29.68	4	29.40	29.50	1	690	0.14%
2023/02/23	0	0.00	1	29.95	30.00	-1	686	-0.15%
2023/02/22	10	29.85	0	0.00	29.95	10	715	1.40%
2023/02/21	10	30.38	0	0.00	30.50	10	719	1.39%
2023/02/13	0	0.00	2	29.90	29.95	-2	863	-0.23%
2023/02/08	2	30.25	2	30.15	30.15	0	878	0.00%
2023/02/07	0	0.00	2	30.10	30.15	-2	869	-0.23%
2023/02/03	1	30.50	3	30.45	30.50	-2	848	-0.24%
2023/02/02	0	0.00	1	30.25	30.30	-1	884	-0.11%
2023/01/30	1	29.45	0	0.00	29.55	1	872	0.11%
2023/01/13	0	0.00	8	29.00	29.00	-8	892	-0.90%
2023/01/05	0	0.00	8	28.94	28.85	-8	943	-0.85%
2023/01/04	0	0.00	21	28.94	28.75	-21	952	-2.20%
2022/12/30	0	0.00	0.1	28.80	28.75	-0.1	975	-0.01%
2022/12/28	1	28.75	0	0.00	28.75	1	1,008	0.10%
2022/12/27	0	0.00	3	29.17	29.30	-3	1,019	-0.29%
2022/12/23	0	0.00	5	28.75	28.95	-5	1,032	-0.48%
2022/12/22	2	29.15	0	0.00	29.05	2	1,036	0.19%
2022/12/20	5	29.35	0.1	29.10	29.00	4.9	1,053	0.47%
2022/12/19	2	29.78	1	29.70	29.65	1	1,058	0.09%
2022/12/16	1	29.86	0	0.00	29.85	1	1,057	0.10%
2022/12/15	5.1	30.65	0	0.00	30.65	5.1	1,046	0.48%
2022/12/13	0	0.00	1	30.45	30.50	-1	1,049	-0.10%
2022/12/09	1	30.75	0	0.00	30.95	1	1,059	0.09%
2022/12/07	4	31.13	0	0.00	30.90	4	1,054	0.38%
2022/12/06	9	31.81	0	0.00	31.60	9	1,040	0.86%
2022/12/05	1	32.50	0	0.00	32.45	1	1,032	0.10%
2022/12/02	22	32.60	0	0.00	32.60	22	1,022	2.15%
2022/11/28	0	0.00	15	31.20	31.60	-15	978	-1.53%
2022/11/25	15	30.90	0	0.00	30.75	15	985	1.52%
2022/11/23	0	0.00	1	31.60	31.70	-1	1,021	-0.10%
2022/11/22	0	0.00	1	31.75	31.70	-1	1,023	-0.10%
2022/11/18	0	0.00	1	31.75	31.90	-1	1,014	-0.10%
2022/11/15	0	0.00	6	31.11	31.10	-6	960	-0.62%
2022/11/14	29	30.85	25	30.46	30.95	4	932	0.43%
2022/11/11	0	0.00	2	28.70	28.80	-2	845	-0.24%
2022/11/04	0	0.00	1	27.65	27.75	-1	846	-0.12%
2022/10/21	1	26.75	0	0.00	26.75	1	809	0.12%
2022/10/20	1	27.00	1.1	28.40	28.45	-0.1	791	-0.01%
2022/10/18	0	0.00	10	27.82	27.95	-10	784	-1.28%
2022/10/17	1	26.20	2	27.30	27.45	-1	783	-0.13%
2022/10/06	1	29.55	1	29.30	29.15	0	835	0.00%
2022/10/05	1	29.40	0	0.00	29.35	1	833	0.12%
2022/10/04	4	28.96	0	0.00	28.90	4	846	0.47%
2022/10/03	1	28.70	0	0.00	28.70	1	849	0.12%
2022/09/29	5	27.95	0	0.00	27.65	5	853	0.59%
2022/09/27	1	28.05	0	0.00	28.05	1	856	0.12%
2022/09/26	1	27.75	0	0.00	27.30	1	862	0.12%
2022/09/21	2	29.05	0	0.00	29.05	2	893	0.22%
2022/09/19	1	29.20	0	0.00	28.95	1	903	0.11%
2022/09/16	0	0.00	2	29.60	29.50	-2	905	-0.22%
2022/09/13	0	0.00	1	30.25	30.30	-1	924	-0.11%
2022/09/08	1	29.80	0	0.00	29.75	1	960	0.10%
2022/09/02	0	0.00	2	30.15	30.20	-2	1,042	-0.19%
2022/09/01	1.4	30.68	0	0.00	30.55	1.4	1,051	0.13%
2022/08/31	1	31.30	1.1	31.13	31.30	-0.1	1,036	0.00%
2022/08/30	0	0.00	2	30.85	30.35	-2	1,014	-0.20%
2022/08/29	1	29.50	0	0.00	29.55	1	959	0.10%
2022/08/26	0	0.00	1	30.75	30.60	-1	955	-0.10%
2022/08/24	0	0.00	1	29.95	29.85	-1	955	-0.10%
2022/08/22	0	0.00	0.1	30.20	30.10	-0.1	958	-0.01%
2022/08/16	2	30.25	0	0.00	30.30	2	974	0.21%
2022/08/11	0	0.00	3	28.87	29.00	-3	998	-0.30%
2022/08/09	0	0.00	10	29.20	29.20	-10	984	-1.02%
2022/08/08	2	28.30	0	0.00	28.70	2	990	0.20%
2022/07/28	0	0.00	1	28.05	27.90	-1	1,086	-0.09%
2022/07/27	10	27.90	0	0.00	28.05	10	1,087	0.92%
2022/07/15	1	27.90	0	0.00	27.55	1	1,141	0.09%
2022/07/12	1	26.50	0	0.00	26.20	1	1,098	0.09%
2022/06/29	0	0.00	2	29.50	29.85	-2	1,114	-0.18%
2022/06/27	0	0.00	1	30.20	30.15	-1	1,169	-0.09%
2022/06/23	1	29.35	1	29.55	29.20	0	1,189	0.00%
2022/06/21	0	0.00	1	29.50	29.65	-1	1,206	-0.08%
2022/06/20	1	29.00	0	0.00	28.35	1	1,220	0.08%
2022/06/17	3	29.77	0	0.00	29.60	3	1,218	0.25%
2022/06/16	6	32.35	0	0.00	30.70	6	1,215	0.49%
2022/06/15	1	32.50	1	32.50	32.50	0	1,209	0.00%
2022/06/14	1	31.15	0	0.00	31.65	1	1,223	0.08%
2022/06/13	2	31.90	0	0.00	31.80	2	1,273	0.16%
2022/06/10	0	0.00	2	31.88	32.40	-2	1,319	-0.15%
2022/06/09	1	31.35	0	0.00	31.70	1	1,316	0.08%
2022/05/30	0	0.00	10	31.95	31.60	-10	1,742	-0.57%
2022/05/27	0	0.00	3	31.40	31.30	-3	1,797	-0.17%
2022/05/19	3	30.35	0	0.00	30.40	3	2,141	0.14%
2022/05/18	0	0.00	8	30.05	30.35	-8	2,175	-0.37%
2022/05/17	0	0.00	10	29.65	29.95	-10	2,272	-0.44%
2022/05/13	2	28.75	0	0.00	28.75	2	2,375	0.08%
2022/05/12	11	28.64	1	29.20	28.00	10	2,407	0.42%
2022/05/09	0	0.00	0.2	30.00	30.00	-0.2	2,451	-0.01%
2022/05/05	1	30.70	0	0.00	30.80	1	2,504	0.04%
2022/04/29	1	30.45	0	0.00	30.25	1	2,630	0.04%
2022/04/28	2	29.80	5	29.55	29.80	-3	2,703	-0.11%
2022/04/27	6	28.84	0	0.00	29.55	6	2,741	0.22%
2022/04/26	1	30.00	0	0.00	30.00	1	2,764	0.04%
2022/04/25	13	30.24	1	30.50	30.05	12	2,847	0.42%
2022/04/21	0	0.00	3	31.63	31.80	-3	3,049	-0.10%
2022/04/20	0	0.00	1	31.35	31.50	-1	3,366	-0.03%
2022/04/18	1	30.60	0	0.00	30.85	1	3,628	0.03%
2022/04/15	1	30.75	0	0.00	30.80	1	3,732	0.03%
2022/04/14	2	31.60	1	31.95	31.50	1	4,004	0.02%
2022/04/13	15	32.05	0	0.00	31.95	15	4,327	0.35%
2022/04/12	1	31.35	0	0.00	31.55	1	5,608	0.02%
2022/04/11	1	31.50	0	0.00	31.35	1	6,408	0.02%
2022/04/08	1	32.30	0	0.00	32.30	1	6,737	0.01%
2022/04/07	1	32.00	0	0.00	32.05	1	6,780	0.01%
2022/04/06	1	32.75	0	0.00	32.85	1	6,853	0.01%
2022/03/31	1	33.25	0	0.00	33.25	1	7,561	0.01%
2022/03/30	0	0.00	19	34.00	33.80	-19	7,733	-0.25%
2022/03/29	13	33.42	1	34.30	33.40	12	7,791	0.15%
2022/03/25	4	33.89	0	0.00	33.85	4	7,950	0.05%
2022/03/23	11	33.56	5	33.65	33.80	6	8,083	0.07%
2022/03/22	4	33.43	1	33.30	33.45	3	8,240	0.04%
2022/03/21	11	33.07	2	33.15	33.10	9	8,255	0.11%
2022/03/18	1	32.50	0	0.00	32.65	1	8,319	0.01%
2022/03/17	0	0.00	2	32.80	32.85	-2	8,351	-0.02%
2022/03/16	1	32.90	0	0.00	32.25	1	8,411	0.01%
2022/03/15	2	33.30	0	0.00	33.00	2	8,542	0.02%
2022/03/14	2	34.43	12	34.47	34.65	-10	8,549	-0.12%
2022/03/11	2	34.38	0	0.00	34.45	2	8,639	0.02%
2022/03/10	0	0.00	1	35.20	34.80	-1	8,753	-0.01%
2022/03/09	10	34.13	0	0.00	34.20	10	8,865	0.11%
2022/03/07	7	34.49	5	35.06	34.30	2	10,568	0.02%
2022/03/04	16	37.44	3	37.70	37.00	13	10,791	0.12%
2022/03/03	0	0.00	3	37.25	37.30	-3	10,816	-0.03%
2022/03/02	0	0.00	1	37.50	37.70	-1	10,883	-0.01%
2022/03/01	3	37.78	3	37.72	38.00	0	10,894	0.00%
2022/02/24	1	37.10	16	36.26	35.95	-15	10,870	-0.14%
2022/02/23	5	37.24	4	37.33	37.35	1	10,860	0.01%
2022/02/22	2	37.15	0	0.00	37.00	2	10,876	0.02%
2022/02/21	1	37.25	120	37.23	37.25	-119	11,161	-1.07%	大賣/鉅額交易
2022/02/18	0	0.00	1	36.60	36.80	-1	11,537	-0.01%
2022/02/17	1	36.85	12	36.59	36.95	-11	11,564	-0.10%
2022/02/16	13	36.57	26	36.65	36.60	-13	11,472	-0.11%
2022/02/15	0	0.00	5	35.35	35.15	-5	11,420	-0.04%
2022/02/14	0	0.00	1	35.55	35.85	-1	11,389	-0.01%
2022/02/11	1	35.50	1	35.65	35.35	0	11,340	0.00%
2022/02/10	1	35.90	5	36.15	35.85	-4	11,312	-0.04%
2022/02/09	3	36.25	3	36.10	36.65	0	11,277	0.00%
2022/02/08	2	35.98	4	36.05	36.25	-2	11,237	-0.02%
2022/02/07	15	35.08	0	0.00	35.40	15	11,214	0.13%
2022/01/26	1	34.25	0	0.00	34.30	1	11,199	0.01%
2022/01/25	2	34.40	0	0.00	34.05	2	11,179	0.02%
2022/01/24	7	34.44	0	0.00	35.05	7	11,147	0.06%
2022/01/21	46	35.62	35	35.93	35.15	11	11,095	0.10%
2022/01/20	32	36.49	6	36.64	36.50	26	11,015	0.24%
2022/01/19	38	36.96	25	37.12	36.80	13	10,972	0.12%
2022/01/18	61	37.81	5	37.70	37.45	56	10,922	0.51%
2022/01/17	1	36.70	38	37.51	38.00	-37	10,841	-0.34%
2022/01/14	77	36.70	10	37.05	36.70	67	10,743	0.62%
2022/01/13	36	38.15	26	38.51	38.25	10	10,644	0.09%
2022/01/12	5	36.87	7	36.94	37.10	-2	10,323	-0.02%
2022/01/11	2.2	36.88	23	36.89	36.30	-20.8	10,211	-0.20%
2022/01/10	5	38.08	5	37.93	37.80	0	10,056	0.00%
2022/01/07	40.1	39.26	51	38.47	38.05	-10.9	9,946	-0.11%
2022/01/06	63.1	40.20	142	39.80	39.70	-78.9	9,662	-0.82%	大賣/
2022/01/05	161	42.89	147	41.20	41.05	14	9,337	0.15%	大買/大賣/
2022/01/04	135	40.53	39.2	40.29	40.90	95.9	8,049	1.19%	大買/
2022/01/03	12	38.68	26	38.52	38.30	-14	7,227	-0.19%
2021/12/30	0	0.00	2	36.83	36.70	-2	6,869	-0.03%
2021/12/29	2	37.05	31	37.31	37.15	-29	6,820	-0.43%
2021/12/28	35	38.15	9	37.58	37.40	26	6,730	0.39%
2021/12/27	32	39.11	31	38.14	38.40	1	6,548	0.02%
2021/12/24	11	37.11	10	36.92	37.30	1	6,025	0.02%
2021/12/23	3	36.80	2	36.65	36.65	1	5,825	0.02%
2021/12/22	1	36.60	8	36.91	36.15	-7	5,748	-0.12%
2021/12/21	4	36.28	2	36.45	36.45	2	5,694	0.04%
2021/12/20	0	0.00	1	35.80	36.15	-1	5,572	-0.02%
2021/12/17	1	35.80	5	35.79	35.90	-4	5,516	-0.07%
2021/12/16	6	36.03	6	36.28	36.35	0	5,417	0.00%
2021/12/15	0	0.00	1	34.50	34.55	-1	5,246	-0.02%
2021/12/14	2	35.23	0	0.00	34.20	2	5,221	0.04%
2021/12/13	4	35.58	4	35.38	35.90	0	5,149	0.00%
2021/12/10	3	35.48	2	35.05	35.50	1	5,091	0.02%
2021/12/09	9	36.93	4	36.83	36.05	5	4,984	0.10%
2021/12/08	3	35.52	1	35.60	35.30	2	4,801	0.04%
2021/12/07	2	35.48	0	0.00	35.40	2	4,739	0.04%
2021/12/06	13	34.96	2	35.10	35.10	11	4,643	0.24%
2021/12/03	6	36.43	7	36.26	36.00	-1	4,528	-0.02%
2021/12/02	6	37.93	12	37.13	36.25	-6	4,391	-0.14%
2021/12/01	35	38.08	53	38.05	38.25	-18	3,992	-0.45%
2021/11/30	9	35.27	46	36.05	36.60	-37	2,608	-1.42%
2021/11/29	9	32.74	9	32.98	33.30	0	2,278	0.00%
2021/11/26	4	32.96	13	32.58	32.90	-9	2,146	-0.42%
2021/11/25	1	32.35	0	0.00	32.15	1	2,010	0.05%
2021/11/23	2	31.53	3	31.42	31.35	-1	1,903	-0.05%
2021/11/22	13	32.45	0	0.00	32.45	13	1,855	0.70%
2021/11/19	5	33.22	3	33.15	33.20	2	1,799	0.11%
2021/11/18	23	34.39	15.5	34.49	34.10	7.5	1,717	0.44%
2021/11/17	22.5	33.39	23	33.49	33.00	-0.5	1,372	-0.04%
2021/11/16	12	30.00	0	0.00	31.15	12	956	1.25%
2021/11/09	2	29.78	2	29.80	29.90	0	924	0.00%
2021/11/08	0	0.00	4	29.85	29.90	-4	946	-0.42%
2021/10/21	4	29.30	1	29.50	28.55	3	974	0.31%
2021/10/12	1	27.90	0	0.00	27.95	1	1,370	0.07%
2021/10/04	1	27.90	0	0.00	28.20	1	1,593	0.06%
2021/10/01	1	28.55	0	0.00	28.10	1	1,620	0.06%
2021/09/29	1.1	28.95	0	0.00	28.90	1.1	1,686	0.07%
2021/09/28	1	29.40	0	0.00	29.70	1	1,703	0.06%
2021/09/22	0.1	30.20	0	0.00	30.30	0.1	1,790	0.00%
2021/09/17	0	0.00	1	30.80	30.80	-1	1,817	-0.06%
2021/09/16	0	0.00	1	29.95	30.00	-1	1,865	-0.05%
2021/09/15	1	30.35	0	0.00	30.10	1	2,067	0.05%
2021/09/14	2	30.25	1	30.35	30.40	1	2,224	0.04%
2021/09/08	0	0.00	5	30.98	30.60	-5	2,263	-0.22%
2021/09/01	0	0.00	1	32.40	32.45	-1	2,271	-0.04%
2021/08/31	0	0.00	1	32.40	32.45	-1	2,270	-0.04%
2021/08/30	0	0.00	4	32.09	32.30	-4	2,277	-0.18%
2021/08/27	0	0.00	1	31.00	31.30	-1	2,274	-0.04%
2021/08/17	4	30.08	0	0.00	29.65	4	2,404	0.17%
2021/08/16	12	30.47	0	0.00	30.35	12	2,420	0.50%
2021/08/12	2	32.15	0	0.00	32.25	2	2,430	0.08%
2021/08/11	1	30.80	0	0.00	30.65	1	2,426	0.04%
2021/08/10	1	31.20	0	0.00	31.00	1	2,457	0.04%
2021/08/03	0	0.00	2	32.35	32.30	-2	2,856	-0.07%
2021/07/28	4	31.81	6	32.18	32.20	-2	2,963	-0.07%
2021/07/26	2	33.40	5	33.41	33.65	-3	3,102	-0.10%
2021/07/23	1	33.65	0	0.00	33.25	1	3,218	0.03%
2021/07/21	1	33.00	1	33.45	32.85	0	3,229	0.00%
2021/07/20	1	33.75	3	34.32	34.00	-2	3,227	-0.06%
2021/07/19	5	34.37	11	35.55	34.25	-6	3,249	-0.18%
2021/07/16	11	35.49	22	35.07	35.75	-11	3,231	-0.34%
2021/07/15	1	33.75	3	33.75	33.85	-2	3,141	-0.06%
2021/07/14	1	33.00	0	0.00	33.90	1	3,229	0.03%
2021/07/13	2	34.75	2	34.35	33.40	0	3,315	0.00%
2021/07/12	3.1	34.04	1	34.10	33.95	2.1	3,286	0.06%
2021/07/08	0	0.00	1	33.65	33.50	-1	3,378	-0.03%
2021/07/07	0	0.00	18	33.33	33.55	-18	3,421	-0.53%
2021/07/06	3	32.75	0	0.00	32.70	3	3,424	0.09%
2021/07/05	0	0.00	1	33.05	33.00	-1	3,430	-0.03%
2021/07/02	2	32.30	2	32.90	32.80	0	3,423	0.00%
2021/07/01	4	32.45	2	32.33	32.30	2	3,442	0.06%
2021/06/30	6.7	32.54	22	32.83	32.60	-15.3	3,467	-0.44%
2021/06/29	18	32.91	8	32.81	32.70	10	3,465	0.29%
2021/06/28	22	33.33	1	33.55	33.25	21	3,450	0.61%
2021/06/25	4	33.44	18	33.12	33.05	-14	3,431	-0.41%
2021/06/24	18	33.63	5	33.24	33.55	13	3,394	0.38%
2021/06/23	2	33.83	5	34.20	34.20	-3	3,192	-0.09%
2021/06/22	1	30.65	2	30.80	31.10	-1	3,046	-0.03%
2021/06/21	0	0.00	5	30.50	30.40	-5	3,044	-0.16%
2021/06/18	1	30.80	0	0.00	31.10	1	3,095	0.03%
2021/06/17	0	0.00	9	30.09	30.50	-9	3,119	-0.29%
2021/06/16	2	30.65	0	0.00	30.35	2	3,125	0.06%
2021/06/15	0	0.00	1	30.50	30.20	-1	3,126	-0.03%
2021/06/11	2	29.85	0	0.00	29.35	2	3,131	0.06%
2021/06/10	0	0.00	1	29.60	29.50	-1	3,133	-0.03%
2021/06/04	1	29.50	0	0.00	29.65	1	3,206	0.03%
2021/06/02	5	29.63	0	0.00	29.50	5	3,234	0.15%
2021/06/01	2	28.98	1	30.10	30.15	1	3,224	0.03%
2021/05/31	13	29.12	1	29.45	28.90	12	3,252	0.37%
2021/05/28	0	0.00	1	29.20	29.05	-1	3,252	-0.03%
2021/05/25	0	0.00	20	27.80	27.80	-20	3,291	-0.61%
2021/05/24	0	0.00	3	27.90	28.10	-3	3,308	-0.09%
2021/05/20	1	26.60	5	26.48	26.05	-4	3,412	-0.12%
2021/05/18	4	24.63	1	25.80	26.25	3	3,505	0.09%
2021/05/17	6	24.48	0	0.00	24.00	6	3,501	0.17%
2021/05/14	10	25.10	5	26.44	26.50	5	3,456	0.14%
2021/05/13	22.5	25.34	0	0.00	25.25	22.5	3,380	0.67%
2021/05/12	7	28.11	0	0.00	26.95	7	3,294	0.21%
2021/05/11	3	30.15	0	0.00	29.60	3	3,214	0.09%
2021/05/05	0.1	31.90	0	0.00	31.40	0.1	3,243	0.00%
2021/05/04	5	31.49	0	0.00	32.25	5	3,256	0.15%
2021/05/03	5	34.60	0	0.00	33.60	5	3,316	0.15%
2021/04/29	8	35.63	0	0.00	36.45	8	3,274	0.24%
2021/04/27	0	0.00	10	35.60	35.30	-10	3,467	-0.29%
2021/04/23	4	35.98	0	0.00	36.00	4	4,615	0.09%
2021/04/21	8	36.49	7	36.42	36.25	1	4,661	0.02%
2021/04/20	0.9	35.95	4	36.35	36.90	-3.1	4,684	-0.07%
2021/04/19	3	35.75	8	35.73	36.00	-5	4,683	-0.11%
2021/04/16	14	34.94	25	34.64	34.65	-11	4,675	-0.24%
2021/04/15	5	34.97	4	34.60	34.90	1	4,761	0.02%
2021/04/14	2	33.83	0	0.00	33.90	2	4,862	0.04%
2021/04/13	7	34.28	2	34.48	33.85	5	5,104	0.10%
2021/04/12	1	34.30	8	34.21	34.30	-7	5,543	-0.13%
2021/04/09	2	33.80	4	33.45	33.65	-2	5,732	-0.03%
2021/04/08	2	33.43	0	0.00	33.40	2	5,740	0.03%
2021/04/07	6	33.48	11	33.44	33.45	-5	5,873	-0.09%
2021/04/06	0	0.00	3	33.45	33.60	-3	6,092	-0.05%
2021/04/01	1	32.90	0	0.00	32.70	1	6,059	0.02%
2021/03/31	2	32.70	1	32.75	32.85	1	6,065	0.02%
2021/03/30	1	32.85	0	0.00	32.60	1	6,075	0.02%
2021/03/29	1	32.60	4	32.63	32.60	-3	6,070	-0.05%
2021/03/25	0.2	32.40	0	0.00	32.50	0.2	6,184	0.00%
2021/03/23	9	32.53	0	0.00	32.45	9	6,223	0.14%
2021/03/22	3	33.45	7	33.21	33.20	-4	6,180	-0.06%
2021/03/19	1	33.75	2	33.70	33.95	-1	6,175	-0.02%
2021/03/18	2	34.05	0	0.00	34.15	2	6,207	0.03%
2021/03/17	1	34.20	1	34.40	33.95	0	6,244	0.00%
2021/03/16	0	0.00	1	34.20	33.85	-1	6,245	-0.02%
2021/03/11	11	33.50	0	0.00	33.55	11	6,354	0.17%
2021/03/09	10	32.65	0	0.00	32.75	10	6,416	0.16%
2021/03/08	10	33.35	0	0.00	33.15	10	6,423	0.16%
2021/03/05	1	33.40	0	0.00	33.40	1	6,446	0.02%
2021/03/04	1	33.60	1	34.45	33.60	0	6,515	0.00%
2021/03/03	6	34.60	0	0.00	34.35	6	6,620	0.09%
2021/03/02	0	0.00	10	34.71	34.05	-10	6,742	-0.15%
2021/02/26	11	33.70	0	0.00	33.95	11	6,710	0.16%
2021/02/25	0	0.00	2	34.35	34.05	-2	6,719	-0.03%
2021/02/24	3	34.30	17	34.25	34.25	-14	6,732	-0.21%
2021/02/23	5	34.60	12	34.94	34.90	-7	6,718	-0.10%
2021/02/22	5	34.88	0	0.00	35.30	5	6,683	0.07%
2021/02/19	10	33.84	1	34.10	34.05	9	6,639	0.14%
2021/02/18	0	0.00	18	33.02	33.20	-18	6,586	-0.27%
2021/02/05	1	32.20	2	32.35	32.45	-1	6,541	-0.02%
2021/02/04	1	32.25	11	32.39	32.40	-10	6,563	-0.15%
2021/02/02	14	32.94	0	0.00	32.70	14	6,673	0.21%
2021/02/01	1	32.00	2	32.30	32.55	-1	6,707	-0.01%
2021/01/29	10	33.15	7	33.23	32.85	3	6,708	0.04%
2021/01/28	1	33.60	0	0.00	33.80	1	6,700	0.01%
2021/01/27	3	34.32	3	34.32	34.35	0	6,710	0.00%
2021/01/26	5	34.53	1	34.00	33.90	4	6,712	0.06%
2021/01/25	25	34.51	1	34.60	34.80	24	6,707	0.36%
2021/01/22	5	35.25	3	35.47	35.50	2	6,675	0.03%
2021/01/21	1	35.30	12	36.05	35.05	-11	6,716	-0.16%
2021/01/20	8	36.93	17	37.01	36.20	-9	6,682	-0.13%
2021/01/19	46	38.68	17	38.88	37.75	29	6,638	0.44%
2021/01/18	22	37.66	26	37.46	36.85	-4	6,136	-0.07%
2021/01/15	22	36.75	6	36.90	36.75	16	5,924	0.27%
2021/01/13	1	36.35	7	36.09	35.75	-6	6,219	-0.10%
2021/01/12	1	35.00	15	35.32	35.25	-14	6,193	-0.23%
2021/01/11	0	0.00	2	36.40	37.00	-2	6,106	-0.03%
2021/01/08	8	36.91	0	0.00	36.45	8	6,031	0.13%
2021/01/07	8	37.00	5	36.87	37.05	3	5,911	0.05%
2021/01/06	6	36.14	53	36.45	35.10	-47	5,766	-0.82%
2021/01/05	20	36.55	44	37.02	36.55	-24	5,587	-0.43%
2021/01/04	20	33.75	47	34.19	34.85	-27	5,114	-0.53%
2020/12/31	10	31.70	10	31.70	31.70	0	4,933	0.00%
2020/12/30	26	32.86	12	32.23	32.25	14	4,946	0.28%
2020/12/29	36	32.33	143.1	31.56	32.15	-107.1	4,847	-2.21%	大賣/鉅額交易
2020/12/28	11	30.30	0	0.00	30.30	11	4,754	0.23%
2020/12/25	0	0.00	6	30.38	30.05	-6	4,909	-0.12%
2020/12/24	1	29.65	0	0.00	29.85	1	4,891	0.02%
2020/12/23	0	0.00	2	28.95	29.00	-2	4,883	-0.04%
2020/12/22	4	28.96	1	29.15	28.75	3	4,900	0.06%
2020/12/21	49	28.87	2	28.88	29.05	47	4,883	0.96%
2020/12/18	18	29.88	3	30.00	29.75	15	4,813	0.31%
2020/12/16	3	30.65	0	0.00	30.55	3	4,855	0.06%
2020/12/15	10	30.35	0	0.00	30.20	10	4,884	0.20%
2020/12/14	2	30.85	3	31.05	30.70	-1	4,858	-0.02%
2020/12/11	14	30.03	3	30.13	30.00	11	4,822	0.23%
2020/12/10	37	30.70	0	0.00	30.75	37	4,782	0.77%
2020/12/09	0	0.00	1	31.20	31.30	-1	4,758	-0.02%
2020/12/08	2	30.83	0	0.00	30.80	2	4,720	0.04%
2020/12/07	20	30.80	0	0.00	31.05	20	4,696	0.43%
2020/12/04	1	31.60	37	31.65	31.15	-36	4,639	-0.78%
2020/12/03	1	31.40	41	31.62	31.05	-40	4,602	-0.87%
2020/12/02	2	30.85	0	0.00	30.90	2	4,563	0.04%
2020/12/01	1	31.10	1	30.60	31.10	0	4,547	0.00%
2020/11/30	35	31.18	0	0.00	31.00	35	4,542	0.77%
2020/11/27	138	31.46	68	31.81	31.35	70	4,467	1.57%	大買/
2020/11/26	26	31.28	5	30.99	31.30	21	4,328	0.49%
2020/11/25	4.1	30.21	11	30.48	30.25	-7	4,190	-0.17%
2020/11/24	4	30.20	0	0.00	30.20	4	4,168	0.10%
2020/11/23	1	30.75	0	0.00	30.70	1	4,144	0.02%
2020/11/20	11	30.05	0	0.00	30.05	11	4,103	0.27%
2020/11/19	1	29.80	2	29.75	29.80	-1	4,080	-0.02%
2020/11/18	5	30.20	10	30.15	30.15	-5	4,067	-0.12%
2020/11/17	10	28.95	11	29.44	29.45	-1	4,039	-0.02%
2020/11/16	1	29.00	0	0.00	29.05	1	4,049	0.02%
2020/11/12	3	29.23	1	29.10	29.00	2	4,037	0.05%
2020/11/11	10	29.55	0	0.00	29.55	10	4,004	0.25%
2020/11/10	2	30.23	0	0.00	30.10	2	3,955	0.05%
2020/11/09	7	30.08	7	30.27	30.35	0	3,870	0.00%
2020/11/06	1	29.90	3	29.85	29.65	-2	3,825	-0.05%
2020/11/05	2	29.65	0	0.00	29.45	2	3,806	0.05%
2020/11/04	1	30.05	0	0.00	30.00	1	3,771	0.03%
2020/10/30	1	30.90	2	30.80	30.30	-1	3,667	-0.03%
2020/10/29	1	32.15	1	31.20	31.35	0	3,583	0.00%
2020/10/28	3	31.95	72	32.00	31.75	-69	3,478	-1.98%
2020/10/27	73	32.21	20	32.80	32.80	53	3,369	1.57%
2020/10/26	10	31.92	15	32.04	32.60	-5	3,212	-0.16%
2020/10/23	3	30.95	24	31.77	32.25	-21	2,970	-0.71%
2020/10/22	9	30.67	3	30.62	31.10	6	2,727	0.22%
2020/10/21	16	30.24	7	29.89	29.35	9	2,551	0.35%
2020/10/20	2	28.70	0	0.00	28.70	2	2,302	0.09%
2020/10/16	0	0.00	5	28.00	28.00	-5	2,283	-0.22%
2020/10/15	1	28.10	0	0.00	28.20	1	2,335	0.04%
2020/10/13	18	28.77	2	28.95	29.00	16	2,536	0.63%
2020/10/06	3	28.30	4	28.18	28.55	-1	2,289	-0.04%
2020/10/05	10	28.54	5	28.32	28.40	5	2,246	0.22%
2020/09/29	0	0.00	5	27.10	27.40	-5	1,935	-0.26%
2020/09/24	2	26.45	0	0.00	26.20	2	1,929	0.10%
2020/09/23	2	26.80	10	26.84	27.00	-8	1,912	-0.42%
2020/09/22	1	27.45	0	0.00	27.55	1	1,895	0.05%
2020/09/21	11	28.02	0	0.00	27.95	11	1,889	0.58%
2020/09/18	2	27.50	1	27.55	27.40	1	1,837	0.05%
2020/09/16	0	0.00	11	26.71	26.65	-11	1,790	-0.61%
2020/09/15	0	0.00	1	26.80	26.65	-1	1,790	-0.06%
2020/09/14	1	26.00	0	0.00	26.15	1	1,789	0.06%
2020/09/11	1	26.00	0	0.00	26.20	1	1,786	0.06%
2020/09/10	0	0.00	1	26.50	26.50	-1	1,790	-0.06%
2020/09/09	1	26.35	0	0.00	26.55	1	1,799	0.06%
2020/09/08	0	0.00	1	26.45	26.10	-1	1,797	-0.06%
2020/09/07	1	26.80	0	0.00	26.60	1	1,797	0.06%
2020/09/04	1	26.05	2	26.20	26.25	-1	1,818	-0.05%
2020/09/03	10	26.62	2	26.60	26.45	8	1,853	0.43%
2020/08/26	6	25.86	0	0.00	25.80	6	2,030	0.30%
2020/08/21	2	25.05	2	25.33	25.65	0	2,020	0.00%
2020/08/20	14	24.92	0	0.00	24.90	14	2,002	0.70%
2020/08/19	4	25.63	0	0.00	25.60	4	1,973	0.20%
2020/08/18	0	0.00	50	25.80	25.85	-50	1,957	-2.55%
2020/08/12	51	25.99	0	0.00	26.00	51	2,139	2.38%
2020/08/11	2	25.75	0	0.00	25.70	2	2,172	0.09%
2020/08/07	2	26.25	0	0.00	26.25	2	2,203	0.09%
2020/08/06	4	26.58	0	0.00	26.45	4	2,218	0.18%
2020/08/05	2	26.50	0	0.00	26.75	2	2,214	0.09%
2020/08/03	0	0.00	10	25.65	25.80	-10	2,212	-0.45%
2020/07/31	7	25.58	7	25.62	25.65	0	2,211	0.00%
2020/07/30	2	25.53	0	0.00	25.55	2	2,210	0.09%
2020/07/29	2	25.60	0	0.00	25.55	2	2,203	0.09%
2020/07/28	20	25.22	2	25.43	25.05	18	2,210	0.81%
2020/07/24	11	27.82	2	27.70	27.50	9	2,167	0.42%
2020/07/22	2	28.10	4	28.50	28.10	-2	2,106	-0.09%
2020/07/21	3	28.48	8	28.41	28.40	-5	2,076	-0.24%
2020/07/20	10	28.54	2	28.00	28.80	8	1,992	0.40%
2020/07/17	10	27.83	2	27.45	27.40	8	1,849	0.43%
2020/07/16	0	0.00	4	26.04	26.05	-4	1,725	-0.23%
2020/07/15	1	25.85	0	0.00	25.60	1	1,723	0.06%
2020/07/14	9	25.98	1	25.90	25.75	8	1,746	0.46%
2020/07/13	2	25.78	0	0.00	26.05	2	1,759	0.11%
2020/07/10	5	25.56	2	25.55	25.55	3	1,801	0.17%
2020/07/09	4	26.08	0	0.00	25.95	4	1,811	0.22%
2020/07/08	2	26.23	1	26.50	26.50	1	1,805	0.06%
2020/07/07	3	26.38	0	0.00	26.30	3	1,808	0.17%
2020/07/03	1	26.50	1	26.50	26.50	0	1,833	0.00%
2020/07/02	1	26.60	0	0.00	26.70	1	1,848	0.05%
2020/07/01	1	26.50	0	0.00	26.50	1	1,858	0.05%
2020/06/30	3	26.38	0	0.00	26.45	3	1,858	0.16%
2020/06/22	0	0.00	3	26.30	26.00	-3	1,867	-0.16%
2020/06/19	1	26.40	0	0.00	26.10	1	1,903	0.05%
2020/06/17	0	0.00	3	26.45	26.40	-3	1,924	-0.16%
2020/06/16	3	25.90	0	0.00	26.20	3	1,939	0.15%
2020/06/15	0	0.00	2	25.80	25.40	-2	1,959	-0.10%
2020/06/12	1	25.95	20	25.65	25.90	-19	1,957	-0.97%
2020/06/11	3	26.62	0	0.00	26.45	3	1,960	0.15%
2020/06/10	2	28.05	1	27.75	27.65	1	1,931	0.05%
2020/06/09	0	0.00	5	27.61	27.95	-5	1,923	-0.26%
2020/06/05	0	0.00	1	26.20	26.35	-1	1,804	-0.06%
2020/06/04	0	0.00	8	25.43	25.65	-8	1,776	-0.45%
2020/06/03	0	0.00	16	25.20	26.00	-16	1,776	-0.90%
2020/06/02	2	24.30	20	24.50	24.45	-18	1,726	-1.04%
2020/06/01	0	0.00	22	24.50	24.50	-22	1,730	-1.27%
2020/05/28	20	24.23	0	0.00	24.15	20	1,726	1.16%
2020/05/27	20	24.30	0	0.00	24.35	20	1,751	1.14%
2020/05/21	0	0.00	3	25.20	25.00	-3	1,743	-0.17%
2020/05/20	0	0.00	1	25.15	24.25	-1	1,704	-0.06%
2020/05/19	0	0.00	11	23.43	23.90	-11	1,614	-0.68%
2020/05/18	3	21.75	0	0.00	21.75	3	1,557	0.19%
2020/05/15	6	22.75	0	0.00	22.50	6	1,514	0.40%
2020/05/14	1	23.35	4	23.85	23.05	-3	1,493	-0.20%
2020/05/13	10	24.11	50	24.12	24.00	-40	1,461	-2.74%
2020/05/12	4	24.48	0	0.00	24.45	4	1,455	0.27%
2020/05/11	5	24.90	0	0.00	24.75	5	1,453	0.34%
2020/05/08	0	0.00	3	25.25	25.15	-3	1,427	-0.21%
2020/05/05	0	0.00	10	25.00	25.05	-10	1,438	-0.70%
2020/04/30	11	25.67	0	0.00	25.80	11	1,457	0.75%
2020/04/28	0	0.00	3	25.20	25.20	-3	1,493	-0.20%
2020/04/27	0	0.00	21	24.54	24.95	-21	1,534	-1.37%
2020/04/23	14	24.05	28	24.03	24.10	-14	1,528	-0.92%
2020/04/22	0	0.00	2	23.30	23.90	-2	1,534	-0.13%
2020/04/21	0	0.00	7	23.76	23.30	-7	1,557	-0.45%
2020/04/17	1	24.30	0	0.00	23.90	1	1,640	0.06%
2020/04/16	1	24.10	1	24.20	24.10	0	1,611	0.00%
2020/04/15	3	24.48	13	23.67	24.45	-10	1,591	-0.63%
2020/04/13	6	22.45	0	0.00	22.15	6	1,530	0.39%
2020/04/10	2	22.80	0	0.00	23.00	2	1,517	0.13%
2020/04/09	38	23.05	15	22.78	23.10	23	1,521	1.51%
2020/04/08	2	23.10	2	22.80	23.15	0	1,499	0.00%
2020/04/07	15	21.60	24	21.71	22.10	-9	1,473	-0.61%
2020/04/06	2	20.65	0	0.00	21.05	2	1,455	0.14%
2020/04/01	20	20.75	145	20.82	20.65	-125	1,438	-8.69%	大賣/鉅額交易
2020/03/31	135	20.87	0	0.00	20.80	135	1,429	9.44%	大買/鉅額交易
2020/03/30	2	20.20	2	20.70	20.50	0	1,425	0.00%
2020/03/27	0	0.00	5	20.73	20.80	-5	1,448	-0.35%
2020/03/26	5	20.60	0	0.00	20.40	5	1,456	0.34%
2020/03/25	13	20.88	6	20.94	20.85	7	1,467	0.48%
2020/03/24	0	0.00	1	19.70	19.60	-1	1,424	-0.07%
2020/03/23	6	19.05	0	0.00	19.00	6	1,412	0.42%
2020/03/20	0	0.00	14	20.39	20.60	-14	1,412	-0.99%
2020/03/19	4	19.48	5	19.45	19.45	-1	1,384	-0.07%
2020/03/18	2	21.60	0	0.00	21.60	2	1,356	0.15%
2020/03/17	2	21.95	7	22.11	21.95	-5	1,356	-0.37%
2020/03/16	4	23.75	0	0.00	23.25	4	1,331	0.30%
2020/03/13	10	23.88	19	24.11	24.75	-9	1,314	-0.68%
2020/03/12	4	26.83	6	26.48	26.40	-2	1,268	-0.16%
2020/03/10	3	27.70	0	0.00	28.25	3	1,239	0.24%
2020/03/09	3	28.22	12	28.27	28.10	-9	1,227	-0.73%
2020/03/06	2	29.05	0	0.00	29.10	2	1,196	0.17%
2020/03/02	2	28.98	5	29.00	28.95	-3	1,214	-0.25%
2020/02/27	7	29.79	0	0.00	29.95	7	1,179	0.59%
2020/02/25	2	30.20	0	0.00	30.45	2	1,165	0.17%
2020/02/24	4	30.70	5	30.75	30.70	-1	1,169	-0.09%
2020/02/21	0	0.00	1	31.30	31.25	-1	1,193	-0.08%
2020/02/20	0	0.00	1	31.85	31.55	-1	1,218	-0.08%
2020/02/13	2	31.15	3	31.35	30.80	-1	1,414	-0.07%
2020/02/10	5	29.71	0	0.00	29.70	5	1,435	0.35%
2020/02/07	2	30.00	0	0.00	30.10	2	1,427	0.14%
2020/02/06	0	0.00	3	30.60	30.60	-3	1,441	-0.21%
2020/02/05	2	30.28	0	0.00	29.95	2	1,448	0.14%
2020/02/03	11	28.69	0	0.00	28.95	11	1,442	0.76%
2020/01/31	1	30.00	0	0.00	30.50	1	1,401	0.07%
2020/01/30	10	30.72	1	30.60	30.25	9	1,383	0.65%
2020/01/20	4	32.86	0	0.00	32.95	4	1,332	0.30%
2020/01/17	1	33.25	0	0.00	33.15	1	1,320	0.08%
2020/01/16	0	0.00	2	33.60	33.40	-2	1,319	-0.15%
2020/01/15	4	33.65	0	0.00	33.55	4	1,318	0.30%
2020/01/14	10	34.00	3	33.92	34.00	7	1,298	0.54%
2020/01/13	1	33.10	3	32.77	33.25	-2	1,245	-0.16%
2020/01/09	0	0.00	2	31.80	31.65	-2	1,248	-0.16%
2020/01/07	0	0.00	2	32.18	32.30	-2	1,267	-0.16%
2020/01/06	0	0.00	2	31.88	32.25	-2	1,266	-0.16%
2020/01/03	3	32.20	1	32.30	32.05	2	1,261	0.16%
2020/01/02	0	0.00	3	32.08	32.20	-3	1,269	-0.24%
2019/12/31	0	0.00	5	31.96	31.95	-5	1,273	-0.39%
2019/12/25	0	0.00	4	32.00	32.00	-4	1,258	-0.32%
2019/12/24	30	32.28	3	32.22	32.10	27	1,261	2.14%
2019/12/23	10	31.85	4	31.76	31.85	6	1,231	0.49%
2019/12/20	1	31.30	0	0.00	31.10	1	1,205	0.08%
2019/12/17	1	30.55	0	0.00	30.65	1	1,205	0.08%
2019/12/13	2	30.50	0	0.00	30.50	2	1,184	0.17%
2019/12/05	4	31.08	0	0.00	31.00	4	1,205	0.33%
2019/12/02	3	30.68	0	0.00	30.60	3	1,215	0.25%
2019/11/27	1	31.15	0	0.00	31.20	1	1,198	0.08%
2019/11/25	0	0.00	5	31.40	31.35	-5	1,186	-0.42%
2019/11/22	0	0.00	2	31.80	31.55	-2	1,179	-0.17%
2019/11/19	0	0.00	2	32.73	33.00	-2	1,152	-0.17%
2019/11/18	5	32.42	5	32.50	32.55	0	1,127	0.00%
2019/11/15	0	0.00	10	32.89	32.05	-10	1,105	-0.90%
2019/11/14	5	32.50	2	32.55	32.15	3	1,019	0.29%
2019/11/13	2	30.70	0	0.00	30.85	2	928	0.22%
2019/11/11	2	30.18	4	30.51	30.15	-2	932	-0.21%
2019/11/08	2	30.23	0	0.00	30.20	2	910	0.22%
2019/11/07	1	30.40	0	0.00	30.40	1	888	0.11%
2019/11/06	1	30.80	0	0.00	30.80	1	878	0.11%
2019/11/05	0	0.00	1	31.30	31.25	-1	878	-0.11%
2019/11/01	2	30.28	3	30.25	30.30	-1	848	-0.12%
2019/10/30	0	0.00	1	31.40	31.45	-1	829	-0.12%
2019/10/29	1	31.30	0	0.00	31.40	1	826	0.12%
2019/10/25	0	0.00	2	31.80	31.70	-2	840	-0.24%
2019/10/24	0	0.00	7	32.03	32.05	-7	845	-0.83%
2019/10/22	0	0.00	3	31.45	31.70	-3	834	-0.36%
2019/10/18	0	0.00	4	30.55	30.80	-4	810	-0.49%
2019/10/17	0	0.00	1	30.80	30.85	-1	766	-0.13%
2019/10/16	0	0.00	4	30.65	30.70	-4	758	-0.53%
2019/10/15	3	29.98	0	0.00	30.00	3	741	0.40%
2019/10/14	1	29.95	0	0.00	30.05	1	727	0.14%
2019/10/08	3	30.05	0	0.00	30.35	3	707	0.42%
2019/10/07	2	30.55	0	0.00	30.40	2	684	0.29%
2019/10/01	2	31.00	0	0.00	31.00	2	675	0.30%
2019/09/27	2	31.90	0	0.00	31.65	2	659	0.30%
2019/09/23	1	32.80	4	33.44	33.70	-3	614	-0.49%
2019/09/20	0	0.00	2	32.30	32.40	-2	584	-0.34%
2019/09/19	0	0.00	1	32.30	32.25	-1	590	-0.17%
2019/09/12	1	31.80	0	0.00	32.20	1	578	0.17%
2019/09/11	2	31.90	1	31.85	32.15	1	602	0.17%
2019/09/09	0	0.00	1	33.10	33.20	-1	585	-0.17%
2019/09/06	2	32.25	0	0.00	32.70	2	583	0.34%
2019/09/05	0	0.00	1	32.35	32.20	-1	582	-0.17%
2019/09/02	0	0.00	2	32.40	32.10	-2	604	-0.33%
2019/08/22	0	0.00	2	32.08	32.10	-2	599	-0.33%
2019/08/19	0	0.00	1	30.55	30.60	-1	597	-0.17%
2019/08/16	2	30.05	0	0.00	30.05	2	605	0.33%
2019/08/15	2	29.90	1	29.80	29.90	1	598	0.17%
2019/08/13	2	30.75	0	0.00	30.65	2	587	0.34%
2019/08/07	2	30.95	0	0.00	31.00	2	662	0.30%
2019/08/06	2	30.80	0	0.00	31.20	2	676	0.30%
2019/08/05	2	31.40	0	0.00	31.30	2	678	0.29%
2019/08/02	1	32.00	0	0.00	32.00	1	686	0.15%
2019/08/01	5	33.12	0	0.00	33.05	5	681	0.73%
2019/07/31	2	33.10	0	0.00	33.70	2	684	0.29%
2019/07/30	2	32.95	0	0.00	33.45	2	682	0.29%
2019/07/26	4	33.65	0	0.00	33.60	4	686	0.58%
2019/07/25	1	34.55	0	0.00	34.05	1	701	0.14%
2019/07/22	0	0.00	2	34.50	34.45	-2	695	-0.29%
2019/07/18	2	33.98	0	0.00	33.85	2	707	0.28%
2019/07/17	1	34.10	0	0.00	34.35	1	709	0.14%
2019/07/16	1	34.20	0	0.00	34.20	1	715	0.14%
2019/07/11	4	33.53	0	0.00	33.65	4	735	0.54%
2019/07/08	5	34.20	0	0.00	34.10	5	745	0.67%
2019/07/02	0	0.00	2	34.90	35.25	-2	779	-0.26%
2019/06/19	0	0.00	5	36.00	35.95	-5	912	-0.55%
2019/06/14	2	33.70	0	0.00	34.00	2	911	0.22%
2019/06/13	4	33.90	0	0.00	33.90	4	914	0.44%
2019/06/03	20	31.65	0	0.00	32.10	20	910	2.20%
2019/05/30	0	0.00	1	31.50	31.60	-1	924	-0.11%
2019/05/29	0	0.00	20	31.05	30.55	-20	930	-2.15%
2019/05/23	4	31.68	0	0.00	31.40	4	1,010	0.40%
2019/05/17	1	33.00	0	0.00	32.45	1	1,070	0.09%
2019/05/16	5	33.50	0	0.00	33.65	5	1,071	0.47%
2019/05/14	2	35.80	0	0.00	35.80	2	1,265	0.16%
2019/05/10	0	0.00	5	37.05	37.40	-5	1,417	-0.35%
2019/05/02	5	39.80	0.1	39.80	39.80	4.9	1,430	0.34%
2019/04/26	1	38.65	2	38.65	39.00	-1	1,437	-0.07%
2019/04/22	2	39.85	0	0.00	39.85	2	1,419	0.14%
2019/04/12	10	39.80	0	0.00	39.05	10	1,399	0.71%
2019/04/11	1	39.20	0	0.00	39.40	1	1,397	0.07%
2019/04/09	0	0.00	1	39.90	39.65	-1	1,381	-0.07%
2019/04/03	1	38.80	0	0.00	38.70	1	1,353	0.07%
2019/03/28	3	37.73	0	0.00	37.55	3	1,319	0.23%
2019/03/27	0	0.00	2	38.60	38.35	-2	1,307	-0.15%
2019/03/25	4	38.60	1	38.50	38.60	3	1,301	0.23%
2019/03/22	11	39.40	0	0.00	39.45	11	1,288	0.85%
2019/03/21	0	0.00	4	41.35	41.45	-4	1,213	-0.33%
2019/03/19	0	0.00	4	41.05	40.75	-4	1,207	-0.33%
2019/03/18	3	40.05	0	0.00	40.95	3	1,198	0.25%
2019/03/15	3	40.55	1	40.25	40.25	2	1,189	0.17%
2019/03/11	0	0.00	11	41.00	40.95	-11	1,195	-0.92%
2019/03/05	1	41.50	1	41.10	41.65	0	1,231	0.00%
2019/03/04	3	40.80	0	0.00	40.95	3	1,230	0.24%
2019/02/27	1	40.90	0	0.00	41.20	1	1,229	0.08%
2019/02/25	4	41.13	1	40.65	41.15	3	1,211	0.25%
2019/02/22	2	41.95	0	0.00	42.85	2	1,172	0.17%
2019/02/21	2	42.65	1	42.75	42.45	1	1,162	0.09%
2019/02/19	0	0.00	4	42.30	42.55	-4	1,183	-0.34%
2019/02/18	6	42.74	6	42.82	42.20	0	1,170	0.00%
2019/02/14	2	43.18	7	43.34	43.60	-5	1,136	-0.44%
2019/02/13	4	42.71	12	42.90	43.20	-8	1,068	-0.75%
2019/02/12	0	0.00	11	40.81	41.00	-11	886	-1.24%
2019/01/30	2	37.10	0	0.00	37.30	2	716	0.28%
2019/01/29	2	37.40	5	38.00	37.35	-3	700	-0.43%
2019/01/25	1	38.45	0	0.00	38.55	1	689	0.14%
2019/01/23	0	0.00	2	38.33	38.50	-2	674	-0.30%
2019/01/22	0	0.00	6	38.55	38.30	-6	672	-0.89%
2019/01/21	0	0.00	4	38.40	38.40	-4	667	-0.60%
2019/01/16	1	37.35	10	37.58	37.30	-9	675	-1.33%
2019/01/15	0	0.00	9	37.73	37.75	-9	679	-1.32%
2019/01/14	15	37.20	0	0.00	37.40	15	678	2.21%
2019/01/10	7	37.59	7	37.71	37.70	0	699	0.00%
2019/01/09	6	37.45	0	0.00	37.40	6	701	0.86%
2019/01/07	2	37.05	1	36.70	37.10	1	708	0.14%
2019/01/04	0	0.00	1	36.20	36.40	-1	713	-0.14%
2018/12/28	0	0.00	2	36.13	36.05	-2	782	-0.26%
2018/12/27	0	0.00	1	36.25	36.15	-1	813	-0.12%
2018/12/17	1	36.65	0	0.00	36.60	1	883	0.11%
2018/12/14	1	36.95	0	0.00	36.95	1	898	0.11%
2018/12/11	5	36.95	0	0.00	36.95	5	1,027	0.49%
2018/12/10	0	0.00	5	36.54	36.60	-5	1,046	-0.48%
2018/12/07	5	36.70	0	0.00	37.20	5	1,051	0.48%
2018/12/06	3	36.75	0	0.00	36.60	3	1,061	0.28%
2018/12/05	1	37.90	0	0.00	37.75	1	1,064	0.09%
2018/11/30	1	38.70	16	39.16	38.55	-15	1,084	-1.38%
2018/11/29	12	39.18	6	39.43	39.15	6	1,088	0.55%
2018/11/28	0	0.00	4	38.53	39.00	-4	1,097	-0.36%
2018/11/26	1	38.40	0	0.00	38.45	1	1,112	0.09%
2018/11/16	0	0.00	5	37.76	37.90	-5	1,147	-0.44%
2018/11/15	2	36.40	4	36.35	36.50	-2	1,121	-0.18%
2018/11/14	1	35.60	0	0.00	35.50	1	1,124	0.09%
2018/11/02	8	35.45	0	0.00	35.45	8	1,244	0.64%
2018/10/26	3	34.90	0	0.00	34.00	3	1,301	0.23%
2018/10/25	1	35.20	0	0.00	35.35	1	1,308	0.08%
2018/10/24	0	0.00	1	35.85	35.85	-1	1,334	-0.07%
2018/10/23	10	35.05	0	0.00	35.60	10	1,393	0.72%
2018/10/15	0	0.00	3	33.57	33.70	-3	1,490	-0.20%
2018/10/11	6	32.73	2	33.63	32.70	4	1,504	0.27%
2018/10/09	2	36.03	0	0.00	36.25	2	1,479	0.14%
2018/10/04	0	0.00	2	36.80	37.00	-2	1,509	-0.13%
2018/10/03	1	37.60	0	0.00	37.30	1	1,508	0.07%
2018/09/28	3	37.72	0	0.00	37.65	3	1,631	0.18%
2018/09/21	1	38.55	0	0.00	38.65	1	1,634	0.06%
2018/09/20	2	38.90	2	38.88	38.75	0	1,624	0.00%
2018/09/17	0	0.00	4	39.18	39.10	-4	1,524	-0.26%
2018/09/14	2	38.20	0	0.00	38.10	2	1,488	0.13%
2018/09/13	1	38.05	1	38.20	37.70	0	1,539	0.00%
2018/09/12	1	37.75	1	38.20	37.80	0	1,571	0.00%
2018/09/11	1	37.95	0	0.00	38.30	1	1,581	0.06%
2018/09/10	0	0.00	2	37.55	37.45	-2	1,578	-0.13%
2018/09/07	1	38.40	0	0.00	37.85	1	1,585	0.06%
2018/09/06	1	38.50	0	0.00	37.80	1	1,603	0.06%
2018/09/03	0	0.00	1	38.80	38.70	-1	1,656	-0.06%
2018/08/23	0	0.00	3	36.67	37.35	-3	1,884	-0.16%
2018/08/22	1	35.75	0	0.00	35.80	1	1,860	0.05%
2018/08/20	1	36.10	0	0.00	36.05	1	1,970	0.05%
2018/08/14	1	35.70	1	36.35	36.35	0	1,941	0.00%
2018/08/13	2	36.10	0	0.00	35.90	2	1,944	0.10%
2018/08/10	2	37.65	0	0.00	37.30	2	1,924	0.10%
2018/08/08	3	38.30	0	0.00	38.20	3	1,941	0.15%
2018/08/06	0	0.00	1	37.60	37.95	-1	1,997	-0.05%
2018/08/03	1	37.10	0	0.00	37.20	1	2,054	0.05%
2018/07/31	1	38.05	0	0.00	38.05	1	2,226	0.04%
2018/07/30	6	39.55	0	0.00	39.90	6	2,255	0.27%
2018/07/27	0	0.00	1	39.55	39.50	-1	2,264	-0.04%
2018/07/25	0	0.00	6	39.33	39.30	-6	2,629	-0.23%
2018/07/23	1	38.80	0	0.00	38.55	1	2,642	0.04%
2018/07/20	0	0.00	7	38.84	38.75	-7	2,629	-0.27%
2018/07/19	0	0.00	16	38.75	38.25	-16	2,616	-0.61%
2018/07/18	0	0.00	1	38.40	38.20	-1	2,600	-0.04%
2018/07/17	3	37.78	3	38.80	38.00	0	2,593	0.00%
2018/07/16	3	38.45	12	38.11	38.35	-9	2,576	-0.35%
2018/07/13	0	0.00	6	35.99	35.95	-6	2,536	-0.24%
2018/07/10	6	35.48	1	35.85	35.80	5	2,565	0.19%
2018/07/09	6	35.65	6	36.75	36.75	0	2,543	0.00%
2018/07/06	9	35.91	10	35.45	35.50	-1	2,501	-0.04%
2018/07/05	1	38.00	0	0.00	37.35	1	2,458	0.04%
2018/07/03	0	0.00	1	39.00	38.15	-1	2,455	-0.04%
2018/07/02	0	0.00	4	38.85	38.80	-4	2,454	-0.16%
2018/06/29	0	0.00	2	38.65	38.60	-2	2,453	-0.08%
2018/06/28	7	38.27	0	0.00	38.20	7	2,448	0.29%
2018/06/27	1	38.70	0	0.00	38.55	1	2,444	0.04%
2018/06/25	2	38.95	1	38.90	38.80	1	2,459	0.04%
2018/06/22	6	38.37	14	38.40	39.10	-8	2,450	-0.33%
2018/06/21	7	39.41	0	0.00	39.25	7	2,383	0.29%
2018/06/20	2	39.80	0	0.00	39.75	2	2,351	0.09%
2018/06/19	3	40.12	0	0.00	40.00	3	2,336	0.13%
2018/06/15	2	40.05	0	0.00	40.90	2	2,324	0.09%
2018/06/14	7	39.98	1	39.90	39.90	6	2,308	0.26%
2018/06/13	1	40.05	1	40.15	40.15	0	2,276	0.00%
2018/06/12	2	40.20	0	0.00	40.15	2	2,259	0.09%
2018/06/11	2	40.33	0	0.00	40.45	2	2,225	0.09%
2018/06/08	10	41.40	0	0.00	41.30	10	2,175	0.46%
2018/06/07	13	42.56	1	42.80	42.15	12	2,129	0.56%
2018/06/06	3	42.12	18	42.26	43.00	-15	2,070	-0.72%
2018/06/05	20	40.95	4	41.00	41.00	16	2,006	0.80%
2018/06/04	0	0.00	1	40.10	40.10	-1	1,982	-0.05%
2018/05/31	4	39.83	0	0.00	39.70	4	1,960	0.20%
2018/05/30	3	39.93	2	40.30	39.90	1	1,931	0.05%
2018/05/29	1	40.30	0	0.00	40.65	1	1,922	0.05%
2018/05/28	10	40.48	10	42.10	40.95	0	1,931	0.00%
2018/05/24	0	0.00	1	39.60	39.60	-1	1,839	-0.05%
2018/05/22	1	39.90	2	39.55	39.50	-1	1,842	-0.05%
2018/05/21	1	39.55	0	0.00	39.55	1	1,836	0.05%
2018/05/17	3	39.57	7	39.48	39.50	-4	1,840	-0.22%
2018/05/16	3	39.45	12	39.15	39.15	-9	1,836	-0.49%
2018/05/15	1	40.15	1	39.75	39.75	0	1,828	0.00%
2018/05/14	8	40.19	2	40.35	40.35	6	1,840	0.33%
2018/05/11	2	39.85	12	40.42	40.70	-10	1,800	-0.56%
2018/05/10	5	39.06	0	0.00	38.85	5	1,731	0.29%
2018/05/09	12	39.45	0	0.00	38.85	12	1,670	0.72%
2018/05/08	0	0.00	2	39.03	39.25	-2	1,612	-0.12%
2018/05/07	16	38.78	0	0.00	38.70	16	1,546	1.03%
2018/05/04	6	39.55	20	40.20	39.30	-14	1,490	-0.94%
2018/05/03	19	40.30	2	40.03	40.00	17	1,432	1.19%
2018/05/02	43	39.93	6	38.73	42.00	37	1,352	2.74%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/04/27	1	44.00	0	0.00	43.50	1	1,078	0.09%
2018/04/25	1	45.70	0	0.00	45.65	1	1,073	0.09%
2018/04/24	6	46.13	0	0.00	46.10	6	1,094	0.55%
2018/04/18	1	48.00	0	0.00	48.35	1	1,155	0.09%
2018/04/13	1	51.00	0	0.00	51.00	1	1,166	0.09%
2018/04/12	1	52.30	0	0.00	52.00	1	1,188	0.08%
2018/04/11	1	52.80	0	0.00	52.80	1	1,216	0.08%
2018/04/10	0	0.00	2	52.80	53.90	-2	1,218	-0.16%
2018/04/09	1	51.60	5	52.00	53.10	-4	1,218	-0.33%
2018/03/30	1	51.60	0	0.00	51.50	1	1,197	0.08%
2018/03/19	1	54.00	0	0.00	53.90	1	1,239	0.08%
2018/03/14	0.2	54.50	0	0.00	54.50	0.2	1,254	0.02%
2018/03/12	0	0.00	2	53.80	54.20	-2	1,283	-0.16%
2018/03/09	3	54.40	0	0.00	54.40	3	1,291	0.23%
2018/03/08	6	54.90	0	0.00	54.90	6	1,295	0.46%
2018/03/07	0	0.00	1	56.40	56.00	-1	1,287	-0.08%
2018/03/06	1	56.20	0	0.00	56.00	1	1,299	0.08%
2018/03/01	2	56.00	23	56.28	56.40	-21	1,400	-1.50%
2018/02/12	0	0.00	2	53.40	53.60	-2	1,405	-0.14%
2018/02/07	3	52.20	0	0.00	52.30	3	1,472	0.20%
2018/02/06	5	51.10	4	50.78	51.20	1	1,475	0.07%
2018/02/05	5	53.80	0	0.00	53.80	5	1,448	0.35%
2018/02/02	0	0.00	1	54.10	54.30	-1	1,465	-0.07%
2018/01/31	0.1	54.40	0	0.00	54.20	0.1	1,489	0.01%
2018/01/23	1	55.00	1	55.20	54.80	0	1,586	0.00%
2018/01/22	1	54.40	0	0.00	54.40	1	1,562	0.06%
2018/01/19	3	54.30	0	0.00	54.40	3	1,590	0.19%
2018/01/17	2	54.55	0	0.00	54.50	2	1,629	0.12%
2018/01/16	1	55.10	0	0.00	55.20	1	1,632	0.06%
2018/01/15	1	55.20	0	0.00	55.10	1	1,631	0.06%
2018/01/12	0	0.00	1	56.20	56.10	-1	1,624	-0.06%
2018/01/10	3	55.53	0	0.00	55.30	3	1,668	0.18%
2018/01/09	7	55.76	0	0.00	55.40	7	1,668	0.42%
2018/01/08	6	57.80	0	0.00	56.80	6	1,724	0.35%