敬鵬 (2355)-凱基-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
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－凱基-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

凱基-板橋券商分點個股進出
凱基-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
2024/05/14	10	43.60	0.1	43.80	43.00	10	6,537	0.15%
2024/05/09	0	0.00	1	41.45	40.95	-1	6,501	-0.02%
2024/05/08	1	41.50	1	41.55	41.65	0	6,566	0.00%
2024/05/06	0.1	40.90	0.1	40.95	40.90	0	6,792	0.00%
2024/04/30	1	41.75	0	0.00	41.30	1	6,815	0.01%
2024/04/26	6	40.60	2	40.45	40.25	4	6,837	0.06%
2024/04/25	1.1	40.39	1	40.20	40.20	0.1	6,857	0.00%
2024/04/24	3	40.87	0	0.00	41.10	3	6,902	0.04%
2024/04/22	1.1	39.64	0	0.00	39.50	1.1	6,992	0.02%
2024/04/18	2	41.95	1	41.10	41.75	1	6,988	0.01%
2024/04/16	5.1	41.00	0	0.00	41.25	5.1	7,030	0.07%
2024/04/15	0.1	43.55	2	43.05	42.65	-1.9	6,996	-0.03%
2024/04/12	0	0.00	1	44.15	44.10	-1	6,961	-0.01%
2024/04/11	10.1	43.91	0	0.00	43.60	10.1	6,959	0.14%
2024/04/09	0	0.00	5	47.25	47.65	-5	6,889	-0.07%
2024/04/08	2	48.55	2	47.53	47.45	0	6,901	0.00%
2024/04/03	0	0.00	1	48.20	47.70	-1	6,914	-0.01%
2024/04/02	0.1	47.50	0	0.00	47.35	0.1	6,891	0.00%
2024/04/01	1	47.00	1	46.35	47.55	0	6,970	0.00%
2024/03/29	3	45.90	2	45.90	46.10	1	6,988	0.01%
2024/03/27	1.2	46.31	0	0.00	46.45	1.2	7,265	0.02%
2024/03/26	1	46.10	4	47.08	46.85	-3	7,320	-0.04%
2024/03/25	0	0.00	1	47.70	47.35	-1	7,341	-0.01%
2024/03/22	1	47.25	0	0.00	47.30	1	7,469	0.01%
2024/03/21	0	0.00	1	47.05	47.20	-1	7,598	-0.01%
2024/03/20	4	47.50	0	0.00	47.15	4	7,699	0.05%
2024/03/19	1	47.60	1	47.45	47.70	0	7,774	0.00%
2024/03/18	4	46.26	0	0.00	46.50	4	7,825	0.05%
2024/03/13	2	45.68	2	45.40	45.45	0	8,346	0.00%
2024/03/12	7	47.47	2	46.90	46.80	5	8,887	0.06%
2024/03/11	3.1	46.96	0	0.00	46.90	3.1	9,852	0.03%
2024/03/08	2.2	47.13	0	0.00	46.25	2.2	10,342	0.02%
2024/03/07	10.3	47.84	0	0.00	46.90	10.3	11,429	0.09%
2024/03/06	1	47.50	2	48.40	48.35	-1	11,790	-0.01%
2024/03/05	7.4	48.41	4	49.00	48.20	3.4	11,802	0.03%
2024/03/04	9.1	50.21	4	50.95	50.20	5.1	11,705	0.04%
2024/03/01	10.1	51.34	2	51.10	51.00	8.1	11,795	0.07%
2024/02/29	4	52.78	9	52.41	52.30	-5	11,842	-0.04%
2024/02/27	7.1	51.78	1	51.90	51.60	6.1	11,936	0.05%
2024/02/26	8	52.64	15.2	52.10	52.30	-7.2	11,994	-0.06%
2024/02/23	4.1	50.51	3	50.73	50.50	1.1	12,209	0.01%
2024/02/22	10	51.48	6	51.20	51.70	4	12,938	0.03%
2024/02/21	15	51.11	8	51.10	50.80	7	13,896	0.05%
2024/02/20	15.2	51.12	41	51.04	51.10	-25.8	14,376	-0.18%
2024/02/19	30.2	52.70	23	52.11	52.00	7.2	14,854	0.05%
2024/02/16	10	49.73	4.1	50.58	51.40	6	14,325	0.04%
2024/02/15	1	46.65	2.6	46.64	46.80	-1.6	14,148	-0.01%
2024/02/05	0	0.00	2	45.00	45.20	-2	14,059	-0.01%
2024/02/02	15	45.67	0	0.00	45.50	15	14,031	0.11%
2024/02/01	4	45.34	0	0.00	45.00	4	13,974	0.03%
2024/01/31	3	45.02	0	0.00	44.75	3	13,959	0.02%
2024/01/30	1	45.30	0.1	45.55	45.50	1	13,979	0.01%
2024/01/29	7	44.59	0.5	45.45	44.60	6.5	13,899	0.05%
2024/01/25	0	0.00	5	44.00	43.25	-5	13,765	-0.04%
2024/01/24	1	44.50	0	0.00	44.00	1	13,743	0.01%
2024/01/23	1	44.60	40	44.06	44.35	-39	13,745	-0.28%
2024/01/22	41	43.73	0	0.00	43.70	41	13,685	0.30%
2024/01/18	0	0.00	4	42.85	42.95	-4	13,714	-0.03%
2024/01/17	10	44.15	16	43.99	43.35	-6	13,713	-0.04%
2024/01/16	10.2	44.16	0	0.00	44.70	10.2	13,685	0.07%
2024/01/15	0	0.00	1	44.35	44.40	-1	13,656	-0.01%
2024/01/10	0.1	45.40	5	45.40	45.30	-4.9	13,737	-0.04%
2024/01/09	1	45.90	2	45.80	45.85	-1	13,815	-0.01%
2024/01/04	22	48.25	25	48.00	47.65	-3	13,902	-0.02%
2024/01/03	1	48.50	0	0.00	48.70	1	13,911	0.01%
2024/01/02	7	50.20	8	50.25	49.80	-1	13,883	-0.01%
2023/12/29	3	50.23	21	50.11	50.30	-18	13,958	-0.13%
2023/12/28	8	49.60	14	50.04	49.60	-6	13,946	-0.04%
2023/12/27	5	50.60	1	50.70	50.40	4	14,070	0.03%
2023/12/26	11	49.86	10	49.61	49.85	1	14,362	0.01%
2023/12/22	4	49.56	3	50.40	49.70	1	14,455	0.01%
2023/12/21	7	49.21	4	49.10	49.60	3	14,389	0.02%
2023/12/20	1	49.55	14	49.33	49.10	-13	14,551	-0.09%
2023/12/19	28	49.14	14	48.96	49.55	14	14,524	0.10%
2023/12/18	12.1	50.53	13	49.87	49.50	-1	14,412	-0.01%
2023/12/15	8.1	51.76	11	52.24	51.10	-3	14,355	-0.02%
2023/12/14	9	52.47	8	53.05	52.30	1	14,397	0.01%
2023/12/13	34	53.21	32	52.99	53.00	2	14,460	0.01%
2023/12/12	2	52.85	7	52.80	53.00	-5	14,353	-0.03%
2023/12/11	5	53.26	0	0.00	53.20	5	14,348	0.03%
2023/12/08	12	54.26	12	54.58	54.10	0	14,584	0.00%
2023/12/07	15	54.37	39.1	55.78	54.10	-24.1	14,450	-0.17%
2023/12/06	64	55.43	34	55.04	55.10	30	13,994	0.21%
2023/12/05	36	52.63	42	52.96	53.20	-6	12,995	-0.05%
2023/12/04	22.1	54.38	12.1	52.62	54.60	10	12,527	0.08%
2023/12/01	12	50.73	9	49.92	51.20	3	11,455	0.03%
2023/11/30	11	49.04	9	49.10	48.90	2	11,019	0.02%
2023/11/29	1	49.65	5	49.10	48.85	-4	10,944	-0.04%
2023/11/28	11.1	49.26	13	48.55	49.55	-1.9	10,975	-0.02%
2023/11/27	10	48.51	9	49.52	48.05	1	11,017	0.01%
2023/11/24	22	49.69	18	50.21	49.80	4	11,266	0.04%
2023/11/22	12	50.49	10	50.60	50.90	2	11,012	0.02%
2023/11/21	47	51.61	30	51.93	51.00	17	10,722	0.16%
2023/11/20	29	49.25	22	48.35	51.30	7	10,020	0.07%
2023/11/17	48.3	44.72	49	45.71	46.65	-0.7	9,205	-0.01%
2023/11/16	7	42.01	18	42.43	42.45	-11	8,739	-0.13%
2023/11/15	12	38.93	12	38.94	39.00	0	8,096	0.00%
2023/11/14	2	38.68	28	38.76	39.00	-26	8,106	-0.32%
2023/11/13	0	0.00	51.1	37.02	37.10	-51.1	8,076	-0.63%
2023/11/10	50.1	36.77	1	36.80	36.45	49.1	8,103	0.61%
2023/11/09	1	36.10	0	0.00	36.05	1	8,170	0.01%
2023/11/08	0	0.00	9	36.55	36.60	-9	8,222	-0.11%
2023/11/07	3	37.12	0	0.00	37.15	3	8,319	0.04%
2023/11/06	0	0.00	10	36.30	36.35	-10	8,251	-0.12%
2023/10/31	12	34.99	0	0.00	34.75	12	8,240	0.15%
2023/10/26	0.4	36.40	0	0.00	35.85	0.4	8,244	0.00%
2023/10/25	0	0.00	21	36.33	36.05	-21	8,220	-0.26%
2023/10/24	2	34.95	20	35.50	35.65	-18	8,229	-0.22%
2023/10/23	3	34.88	0	0.00	34.60	3	8,273	0.04%
2023/10/20	6.5	34.73	10	34.78	34.70	-3.5	8,301	-0.04%
2023/10/18	2.3	36.02	0	0.00	35.75	2.3	8,250	0.03%
2023/10/17	2.3	37.41	1	37.55	36.95	1.3	8,149	0.02%
2023/10/13	0	0.00	1	40.00	38.65	-1	8,077	-0.01%
2023/10/11	1	39.70	0	0.00	39.70	1	8,162	0.01%
2023/10/05	25	41.62	2	40.70	40.35	23	8,033	0.29%
2023/10/04	7	40.52	5	40.60	40.60	2	7,932	0.03%
2023/10/03	22	41.03	22	41.34	41.25	0	7,881	0.00%
2023/10/02	9	42.06	24	41.58	42.50	-15	7,728	-0.19%
2023/09/28	35	39.38	10	39.30	39.25	25	7,412	0.34%
2023/09/27	6	39.34	0	0.00	39.25	6	7,357	0.08%
2023/09/26	11.1	40.08	4	40.25	39.95	7.1	7,193	0.10%
2023/09/25	29	40.10	12	40.20	40.40	17	7,002	0.24%
2023/09/21	0	0.00	3	38.93	38.80	-3	6,693	-0.04%
2023/09/20	1	39.40	0	0.00	38.75	1	6,610	0.02%
2023/09/19	0	0.00	6	39.44	38.95	-6	6,505	-0.09%
2023/09/18	6	40.00	4	39.70	39.50	2	6,313	0.03%
2023/09/14	0	0.00	1	39.20	39.00	-1	6,023	-0.02%
2023/09/13	29	38.49	46	39.55	38.10	-17	5,870	-0.29%
2023/09/12	41	38.26	30	38.26	38.45	11	5,420	0.20%
2023/09/11	5	37.03	7	37.66	37.65	-2	5,251	-0.04%
2023/09/08	0	0.00	1	39.05	39.10	-1	5,073	-0.02%
2023/09/06	0	0.00	7	39.50	39.65	-7	4,912	-0.14%
2023/09/05	5.4	38.63	101	38.80	38.75	-95.6	4,783	-2.00%	大賣/
2023/09/04	71.6	38.37	1	38.00	38.20	70.6	4,690	1.51%
2023/09/01	31	38.39	5	38.75	37.90	26	4,600	0.57%
2023/08/31	16	39.30	117	39.74	39.30	-101	4,441	-2.27%	大賣/鉅額交易
2023/08/30	50.2	38.39	113	39.31	39.25	-62.8	4,190	-1.50%	大賣/
2023/08/29	91.4	37.50	0	37.40	37.40	91.4	3,748	2.44%
2023/08/28	13.5	37.30	6	37.38	37.10	7.5	3,635	0.21%
2023/08/25	60	37.95	30	37.43	37.95	30	3,477	0.86%
2023/08/24	0	0.00	3	37.65	36.60	-3	3,256	-0.09%
2023/08/23	0	0.00	82	37.22	37.35	-82	3,061	-2.68%
2023/08/22	89	36.10	3	36.10	36.25	86	2,767	3.11%
2023/08/16	2	34.00	0	0.00	34.40	2	2,184	0.09%
2023/08/15	2	34.15	2	34.35	34.30	0	2,097	0.00%
2023/08/11	0	0.00	5	34.40	34.50	-5	1,924	-0.26%
2023/08/07	6	33.73	0	0.00	33.95	6	1,747	0.34%
2023/08/02	1	33.55	0	0.00	33.40	1	1,715	0.06%
2023/07/31	0	0.00	1	34.55	34.10	-1	1,653	-0.06%
2023/07/28	0	0.00	3	34.33	34.65	-3	1,613	-0.19%
2023/07/27	0	0.00	2	35.70	35.30	-2	1,559	-0.13%
2023/07/26	6	35.73	4	34.58	34.50	2	1,491	0.13%
2023/07/25	2	35.40	0	0.00	35.20	2	1,410	0.14%
2023/07/21	1	35.20	10	35.03	35.30	-9	1,318	-0.68%
2023/07/19	1	35.00	0	0.00	34.90	1	1,287	0.08%
2023/07/18	0	0.00	1.4	36.29	36.20	-1.4	1,251	-0.11%
2023/07/17	4.4	36.68	1	35.70	36.35	3.4	1,185	0.29%
2023/07/14	3	34.95	0	0.00	35.00	3	1,040	0.29%
2023/07/12	0	0.00	5	32.50	32.20	-5	914	-0.55%
2023/07/11	5	32.10	0	0.00	32.15	5	936	0.53%
2023/07/10	0	0.00	6	33.75	33.60	-6	924	-0.65%
2023/07/07	15	33.64	1	33.55	33.75	14	926	1.51%
2023/07/06	3	34.62	0	0.00	34.05	3	917	0.33%
2023/07/05	1	32.90	1	32.80	32.90	0	844	0.00%
2023/06/30	1	31.25	0	0.00	31.40	1	876	0.11%
2023/06/21	0	0.00	1	32.25	32.50	-1	962	-0.10%
2023/06/19	1	32.05	0	0.00	31.90	1	1,019	0.10%
2023/06/15	0	0.00	4	32.25	32.35	-4	1,023	-0.39%
2023/06/06	1	32.65	0	0.00	32.50	1	1,026	0.10%
2023/06/05	0	0.00	1	32.60	32.60	-1	1,017	-0.10%
2023/05/25	0	0.00	1	30.85	30.90	-1	1,010	-0.10%
2023/05/19	0	0.00	0.1	31.10	30.90	-0.1	1,033	-0.01%
2023/05/11	1	29.90	0	0.00	29.90	1	1,002	0.10%
2023/04/28	0	0.00	2	32.30	32.15	-2	1,039	-0.19%
2023/04/17	0	0.00	0	32.60	32.55	0	943	0.00%
2023/04/13	0	0.00	4	33.15	32.75	-4	898	-0.45%
2023/04/11	0	33.00	0	0.00	33.05	0	853	0.00%
2023/04/10	0	32.35	0	0.00	32.30	0	832	0.00%
2023/03/30	0	0.00	1	32.90	32.65	-1	745	-0.13%
2023/03/29	0	0.00	1	32.00	32.00	-1	710	-0.14%
2023/03/24	0	0.00	1	31.60	31.35	-1	687	-0.15%
2023/03/23	0	0.00	1	30.90	31.00	-1	661	-0.15%
2023/03/16	0	0.00	1	29.75	29.60	-1	587	-0.17%
2023/03/13	1	28.80	0	0.00	29.05	1	607	0.16%
2023/03/09	1	30.10	3	30.08	30.00	-2	632	-0.32%
2023/02/22	1	29.85	0	0.00	29.95	1	715	0.14%
2023/02/20	0	0.00	1.1	30.48	30.35	-1.1	733	-0.15%
2023/02/09	0	0.00	0	30.00	30.15	0	883	0.00%
2023/02/08	2	30.00	0	0.00	30.15	2	878	0.23%
2023/02/03	0	0.00	6	30.56	30.50	-6	848	-0.71%
2022/12/23	1	28.30	0	0.00	28.95	1	1,032	0.10%
2022/12/22	1	29.20	1.1	29.14	29.05	-0.1	1,036	-0.01%
2022/12/21	1	29.15	0	0.00	28.80	1	1,052	0.09%
2022/12/20	1	29.20	0	0.00	29.00	1	1,053	0.09%
2022/12/16	3	29.97	0	0.00	29.85	3	1,057	0.28%
2022/12/15	0	0.00	1	30.70	30.65	-1	1,046	-0.10%
2022/12/01	0	0.00	1	32.60	32.60	-1	1,013	-0.10%
2022/11/30	0	0.00	1	32.00	31.85	-1	984	-0.10%
2022/11/29	1	31.70	2	31.90	31.80	-1	982	-0.10%
2022/11/28	0	0.00	1	31.40	31.60	-1	978	-0.10%
2022/11/25	1	30.85	60.1	31.95	30.75	-59.1	985	-6.00%
2022/11/24	75.1	32.11	16	31.98	31.95	59.1	984	6.01%
2022/11/23	1	31.65	0	0.00	31.70	1	1,021	0.10%
2022/11/22	0	0.00	1	32.00	31.70	-1	1,023	-0.10%
2022/11/21	0	0.00	1	31.50	31.65	-1	1,030	-0.10%
2022/11/18	0	0.00	2	31.73	31.90	-2	1,014	-0.20%
2022/11/16	1	30.70	0	0.00	30.85	1	977	0.10%
2022/11/14	0	0.00	3	30.15	30.95	-3	932	-0.32%
2022/11/11	0	0.00	1	29.20	28.80	-1	845	-0.12%
2022/11/10	1	28.00	0	0.00	28.05	1	826	0.12%
2022/10/21	1	27.10	0	0.00	26.75	1	809	0.12%
2022/10/20	0	0.00	1	27.75	28.45	-1	791	-0.13%
2022/10/18	0	0.00	1	28.00	27.95	-1	784	-0.13%
2022/10/14	0	0.00	1	27.20	26.95	-1	782	-0.13%
2022/10/13	1	26.70	0	0.00	26.10	1	784	0.13%
2022/10/06	10	29.70	10	29.70	29.15	0	835	0.00%
2022/10/05	10	29.50	10	29.35	29.35	0	833	0.00%
2022/10/04	5	29.00	5	28.75	28.90	0	846	0.00%
2022/10/03	10	28.90	11	28.91	28.70	-1	849	-0.12%
2022/09/28	0.2	28.05	1	28.90	27.80	-0.8	852	-0.09%
2022/09/27	0	0.00	2	27.23	28.05	-2	856	-0.23%
2022/09/26	2	27.60	2	27.90	27.30	0	862	0.00%
2022/09/19	2	28.90	0	0.00	28.95	2	903	0.22%
2022/09/13	0	0.00	2	30.50	30.30	-2	924	-0.22%
2022/09/12	0	0.00	1	30.30	30.25	-1	943	-0.11%
2022/09/08	0	0.00	1	29.90	29.75	-1	960	-0.10%
2022/09/06	2	29.30	0	0.00	29.15	2	1,021	0.20%
2022/09/02	0	0.00	10	30.35	30.20	-10	1,042	-0.96%
2022/08/31	10	30.90	0	0.00	31.30	10	1,036	0.96%
2022/08/30	0	0.00	1	30.65	30.35	-1	1,014	-0.10%
2022/08/29	1	29.55	2	29.75	29.55	-1	959	-0.10%
2022/08/26	4	30.56	3	30.78	30.60	1	955	0.10%
2022/08/24	0	0.00	1	29.90	29.85	-1	955	-0.10%
2022/08/19	0	0.00	1	30.30	30.40	-1	959	-0.10%
2022/08/17	0	0.00	1	29.90	29.85	-1	968	-0.10%
2022/08/16	0	0.00	3	30.18	30.30	-3	974	-0.31%
2022/08/15	0	0.00	1	29.90	29.85	-1	972	-0.10%
2022/08/09	0	0.00	5	29.20	29.20	-5	984	-0.51%
2022/08/01	1	28.50	0	0.00	28.65	1	1,079	0.09%
2022/07/27	0	0.00	1	27.85	28.05	-1	1,087	-0.09%
2022/07/26	0	0.00	1	28.20	28.00	-1	1,090	-0.09%
2022/07/20	1	28.80	0	0.00	28.45	1	1,141	0.09%
2022/07/19	0	0.00	2	28.55	28.40	-2	1,156	-0.17%
2022/07/15	0	0.00	5	27.60	27.55	-5	1,141	-0.44%
2022/07/12	3	26.42	0	0.00	26.20	3	1,098	0.27%
2022/07/11	1	27.80	0	0.00	27.80	1	1,084	0.09%
2022/07/08	0	0.00	1	28.60	28.40	-1	1,081	-0.09%
2022/07/06	1	27.50	0	0.00	27.35	1	1,102	0.09%
2022/07/05	0	0.00	10	27.70	28.00	-10	1,128	-0.89%
2022/07/01	3	28.13	0	0.00	27.60	3	1,133	0.26%
2022/06/29	1	29.25	0	0.00	29.85	1	1,114	0.09%
2022/06/24	1	29.95	1	29.95	30.00	0	1,183	0.00%
2022/06/20	2	28.90	0	0.00	28.35	2	1,220	0.16%
2022/06/17	3	29.77	0	0.00	29.60	3	1,218	0.25%
2022/06/16	0	0.00	1	32.25	30.70	-1	1,215	-0.08%
2022/06/15	0	0.00	3	32.35	32.50	-3	1,209	-0.25%
2022/06/14	0	0.00	1	31.50	31.65	-1	1,223	-0.08%
2022/06/08	1	31.75	1	31.60	31.40	0	1,326	0.00%
2022/05/31	0	0.00	1	31.65	31.55	-1	1,668	-0.06%
2022/05/26	0	0.00	2	31.30	31.20	-2	1,913	-0.10%
2022/05/25	0	0.00	2	31.40	31.45	-2	1,939	-0.10%
2022/05/23	2	30.90	0	0.00	30.85	2	2,064	0.10%
2022/05/20	0	0.00	1	30.90	31.00	-1	2,130	-0.05%
2022/05/12	6	28.42	5	28.60	28.00	1	2,407	0.04%
2022/05/10	0	0.00	1	30.20	30.65	-1	2,417	-0.04%
2022/05/04	2	30.55	0	0.00	30.40	2	2,538	0.08%
2022/05/03	0	0.00	1	30.15	30.55	-1	2,579	-0.04%
2022/04/27	3	28.90	0	0.00	29.55	3	2,741	0.11%
2022/04/25	1	30.20	4	30.10	30.05	-3	2,847	-0.11%
2022/04/18	0	0.00	2	31.00	30.85	-2	3,628	-0.06%
2022/04/15	0	0.00	7	30.90	30.80	-7	3,732	-0.19%
2022/04/12	0	0.00	4	31.35	31.55	-4	5,608	-0.07%
2022/04/11	1	31.50	1	31.45	31.35	0	6,408	0.00%
2022/04/08	0	0.00	1	32.50	32.30	-1	6,737	-0.01%
2022/04/07	3	32.28	1	32.20	32.05	2	6,780	0.03%
2022/04/01	2	32.70	1	32.80	33.10	1	7,031	0.01%
2022/03/31	4	33.35	0	0.00	33.25	4	7,561	0.05%
2022/03/30	2	33.68	5	33.71	33.80	-3	7,733	-0.04%
2022/03/29	2	33.60	2	34.10	33.40	0	7,791	0.00%
2022/03/28	2	33.20	0	0.00	33.55	2	7,838	0.03%
2022/03/24	1	33.60	3	33.75	33.75	-2	7,990	-0.03%
2022/03/23	0	0.00	2	34.00	33.80	-2	8,083	-0.02%
2022/03/22	3	33.40	0	0.00	33.45	3	8,240	0.04%
2022/03/17	1	32.75	0	0.00	32.85	1	8,351	0.01%
2022/03/16	1	32.10	3	32.35	32.25	-2	8,411	-0.02%
2022/03/15	3	33.17	0	0.00	33.00	3	8,542	0.04%
2022/03/14	0	0.00	1	34.80	34.65	-1	8,549	-0.01%
2022/03/10	5	35.15	0	0.00	34.80	5	8,753	0.06%
2022/03/08	1	33.30	0	0.00	33.00	1	9,245	0.01%
2022/03/07	7	34.53	0	0.00	34.30	7	10,568	0.07%
2022/03/04	5	37.08	1	37.35	37.00	4	10,791	0.04%
2022/03/01	5	37.85	6	37.39	38.00	-1	10,894	-0.01%
2022/02/24	2	36.60	2	36.83	35.95	0	10,870	0.00%
2022/02/22	0	0.00	1	37.20	37.00	-1	10,876	-0.01%
2022/02/18	0	0.00	3	36.67	36.80	-3	11,537	-0.03%
2022/02/17	1	36.80	2	37.13	36.95	-1	11,564	-0.01%
2022/02/16	10	36.65	10	36.65	36.60	0	11,472	0.00%
2022/02/14	2	35.70	1	35.60	35.85	1	11,389	0.01%
2022/02/11	1	35.60	8	35.65	35.35	-7	11,340	-0.06%
2022/02/10	1	35.85	4	35.85	35.85	-3	11,312	-0.03%
2022/02/09	1	36.20	3	36.37	36.65	-2	11,277	-0.02%
2022/02/08	3	35.90	2	36.10	36.25	1	11,237	0.01%
2022/02/07	7	35.00	2	35.23	35.40	5	11,214	0.04%
2022/01/26	1	34.10	22	34.51	34.30	-21	11,199	-0.19%
2022/01/25	3	34.38	0	0.00	34.05	3	11,179	0.03%
2022/01/24	2	34.48	0	0.00	35.05	2	11,147	0.02%
2022/01/21	2	35.48	4	35.94	35.15	-2	11,095	-0.02%
2022/01/20	1	36.60	6	36.40	36.50	-5	11,015	-0.05%
2022/01/19	1	36.70	19	37.17	36.80	-18	10,972	-0.16%
2022/01/18	1	37.75	107.2	38.03	37.45	-106.2	10,922	-0.97%	大賣/鉅額交易
2022/01/17	106.2	37.65	0	0.00	38.00	106.2	10,841	0.98%	大買/鉅額交易
2022/01/14	5	36.90	4	36.66	36.70	1	10,743	0.01%
2022/01/13	77	37.99	55	38.21	38.25	22	10,644	0.21%
2022/01/11	7	36.85	11	36.60	36.30	-4	10,211	-0.04%
2022/01/10	3	37.92	0	0.00	37.80	3	10,056	0.03%
2022/01/07	11.1	38.26	2	38.30	38.05	9.1	9,946	0.09%
2022/01/06	19	40.46	5	39.78	39.70	14	9,662	0.14%
2022/01/05	59	42.42	141.1	42.73	41.05	-82.1	9,337	-0.88%	大賣/
2022/01/04	49	39.71	51	40.21	40.90	-2	8,049	-0.02%
2022/01/03	21	38.72	59	38.24	38.30	-38	7,227	-0.53%
2021/12/30	2	36.63	0	0.00	36.70	2	6,869	0.03%
2021/12/29	16	36.98	6	37.14	37.15	10	6,820	0.15%
2021/12/28	9	37.60	3	37.45	37.40	6	6,730	0.09%
2021/12/27	77	38.93	82	38.78	38.40	-5	6,548	-0.08%
2021/12/24	13	37.05	8	37.11	37.30	5	6,025	0.08%
2021/12/23	59	36.64	3	36.63	36.65	56	5,825	0.96%
2021/12/22	94.2	37.03	0	0.00	36.15	94.2	5,748	1.64%
2021/12/21	5	36.55	2	36.45	36.45	3	5,694	0.05%
2021/12/20	1	35.60	6	36.08	36.15	-5	5,572	-0.09%
2021/12/17	21	35.88	0	0.00	35.90	21	5,516	0.38%
2021/12/16	2	36.10	30	36.20	36.35	-28	5,417	-0.52%
2021/12/14	2	34.35	0	0.00	34.20	2	5,221	0.04%
2021/12/13	7	35.64	5	35.70	35.90	2	5,149	0.04%
2021/12/10	15	35.40	10	35.75	35.50	5	5,091	0.10%
2021/12/09	2	36.75	3	36.22	36.05	-1	4,984	-0.02%
2021/12/08	1	35.30	12	35.48	35.30	-11	4,801	-0.23%
2021/12/07	2	35.20	12	34.99	35.40	-10	4,739	-0.21%
2021/12/06	5	34.97	1	34.95	35.10	4	4,643	0.09%
2021/12/03	4	36.36	7	36.15	36.00	-3	4,528	-0.07%
2021/12/02	35	37.09	19	37.12	36.25	16	4,391	0.36%
2021/12/01	135	37.89	98	37.88	38.25	37	3,992	0.93%	大買/
2021/11/30	14	35.30	21	36.14	36.60	-7	2,608	-0.27%
2021/11/29	5	32.18	1	33.25	33.30	4	2,278	0.18%
2021/11/26	28	33.10	30	33.11	32.90	-2	2,146	-0.09%
2021/11/24	5	32.80	6	32.62	32.80	-1	1,949	-0.05%
2021/11/23	1	31.65	0	0.00	31.35	1	1,903	0.05%
2021/11/22	2	32.40	0	0.00	32.45	2	1,855	0.11%
2021/11/19	3	33.17	0	0.00	33.20	3	1,799	0.17%
2021/11/18	9	34.48	8	34.81	34.10	1	1,717	0.06%
2021/11/17	22	33.40	31	33.42	33.00	-9	1,372	-0.66%
2021/11/16	1	30.90	0	0.00	31.15	1	956	0.10%
2021/10/28	2	29.95	0	0.00	29.95	2	936	0.21%
2021/10/26	0	0.00	1	29.70	29.65	-1	939	-0.11%
2021/10/06	1	27.65	0	0.00	27.60	1	1,519	0.07%
2021/10/01	0	0.00	25	28.55	28.10	-25	1,620	-1.54%
2021/09/29	1	29.00	3	28.90	28.90	-2	1,686	-0.12%
2021/09/28	1	29.65	0	0.00	29.70	1	1,703	0.06%
2021/09/27	5	30.25	0	0.00	30.20	5	1,715	0.29%
2021/09/22	2	30.78	2	30.10	30.30	0	1,790	0.00%
2021/09/17	0	0.00	5	30.50	30.80	-5	1,817	-0.28%
2021/09/16	6	29.92	0	0.00	30.00	6	1,865	0.32%
2021/09/07	5	31.75	0	0.00	31.75	5	2,266	0.22%
2021/08/31	2	32.10	0	0.00	32.45	2	2,270	0.09%
2021/08/30	0	0.00	1	31.80	32.30	-1	2,277	-0.04%
2021/08/26	4	30.73	2	30.60	30.65	2	2,267	0.09%
2021/08/23	0	0.00	5	30.55	30.95	-5	2,328	-0.21%
2021/08/20	5	30.00	5	30.20	29.80	0	2,351	0.00%
2021/08/16	2	30.50	0	0.00	30.35	2	2,420	0.08%
2021/08/12	0	0.00	5	31.88	32.25	-5	2,430	-0.21%
2021/08/11	5	30.70	0	0.00	30.65	5	2,426	0.21%
2021/08/05	0	0.00	2	32.45	32.40	-2	2,692	-0.07%
2021/07/23	1	33.50	0	0.00	33.25	1	3,218	0.03%
2021/07/21	0	0.00	1	33.25	32.85	-1	3,229	-0.03%
2021/07/20	0	0.00	25.3	33.80	34.00	-25.3	3,227	-0.78%
2021/07/19	4	34.26	38.3	34.61	34.25	-34.3	3,249	-1.06%
2021/07/16	132.6	34.98	84	35.33	35.75	48.6	3,231	1.50%	大買/
2021/07/14	0	0.00	85	33.00	33.90	-85	3,229	-2.63%
2021/07/13	63	34.40	51	34.49	33.40	12	3,315	0.36%
2021/07/12	1	33.80	35	33.94	33.95	-34	3,286	-1.03%
2021/07/09	2	33.65	1	33.70	33.80	1	3,356	0.03%
2021/07/08	5	33.50	45	33.32	33.50	-40	3,378	-1.18%
2021/07/07	149	33.66	0	0.00	33.55	149	3,421	4.35%	大買/鉅額交易
2021/07/05	0	0.00	55	32.80	33.00	-55	3,430	-1.60%
2021/07/02	55	33.04	0	0.00	32.80	55	3,423	1.61%
2021/07/01	1	32.65	1	32.30	32.30	0	3,442	0.00%
2021/06/29	0	0.00	3	32.80	32.70	-3	3,465	-0.09%
2021/06/28	1	33.35	2	33.50	33.25	-1	3,450	-0.03%
2021/06/25	2	33.08	0	0.00	33.05	2	3,431	0.06%
2021/06/24	11	33.65	24	33.77	33.55	-13	3,394	-0.38%
2021/06/23	22	32.58	64	33.31	34.20	-42	3,192	-1.32%
2021/06/22	46	31.30	4	30.75	31.10	42	3,046	1.38%
2021/06/21	1	30.40	0	0.00	30.40	1	3,044	0.03%
2021/06/16	0	0.00	2	30.63	30.35	-2	3,125	-0.06%
2021/06/15	0	0.00	6	30.19	30.20	-6	3,126	-0.19%
2021/06/10	1	29.50	0	0.00	29.50	1	3,133	0.03%
2021/06/08	2	29.63	0	0.00	29.50	2	3,152	0.06%
2021/06/07	2	29.65	0	0.00	29.35	2	3,182	0.06%
2021/06/04	0	0.00	2	29.58	29.65	-2	3,206	-0.06%
2021/06/02	2	29.50	0	0.00	29.50	2	3,234	0.06%
2021/06/01	1	30.20	3	29.83	30.15	-2	3,224	-0.06%
2021/05/31	2	29.48	0	0.00	28.90	2	3,252	0.06%
2021/05/28	0	0.00	1	29.20	29.05	-1	3,252	-0.03%
2021/05/27	1	28.15	100	28.48	28.30	-99	3,277	-3.02%
2021/05/26	50	28.34	2	28.30	28.40	48	3,277	1.46%
2021/05/25	1	27.70	0	0.00	27.80	1	3,291	0.03%
2021/05/24	50	28.01	1	28.20	28.10	49	3,308	1.48%
2021/05/20	39	27.02	39	26.31	26.05	0	3,412	0.00%
2021/05/17	2	24.20	1	24.10	24.00	1	3,501	0.03%
2021/05/14	1	26.00	0	0.00	26.50	1	3,456	0.03%
2021/05/13	3	25.12	10	25.30	25.25	-7	3,380	-0.21%
2021/05/12	3	28.05	3	26.65	26.95	0	3,294	0.00%
2021/05/11	3	30.18	5	31.00	29.60	-2	3,214	-0.06%
2021/05/10	2	31.90	5	31.90	31.25	-3	3,191	-0.09%
2021/05/07	0	0.00	1	31.70	31.80	-1	3,225	-0.03%
2021/05/06	1	31.05	0	0.00	31.15	1	3,243	0.03%
2021/05/05	1	32.20	0	31.70	31.40	1	3,243	0.03%
2021/05/04	2	32.43	6	31.91	32.25	-4	3,256	-0.12%
2021/05/03	3	34.48	100	34.32	33.60	-97	3,316	-2.92%
2021/04/29	117	36.46	2	35.40	36.45	115	3,274	3.51%	大買/鉅額交易
2021/04/27	2	35.53	0	0.00	35.30	2	3,467	0.06%
2021/04/23	1	36.05	0	0.00	36.00	1	4,615	0.02%
2021/04/22	0	0.00	4	35.14	35.25	-4	4,700	-0.09%
2021/04/21	2	36.45	0	0.00	36.25	2	4,661	0.04%
2021/04/20	76	36.72	112	36.57	36.90	-36	4,684	-0.77%	大賣/
2021/04/19	130	35.78	93	35.95	36.00	37	4,683	0.79%	大買/
2021/04/16	2	34.65	0	0.00	34.65	2	4,675	0.04%
2021/04/15	94	34.75	91	35.20	34.90	3	4,761	0.06%
2021/04/14	0	0.00	1	33.25	33.90	-1	4,862	-0.02%
2021/04/13	2	34.75	6	34.08	33.85	-4	5,104	-0.08%
2021/04/12	6	34.29	0	0.00	34.30	6	5,543	0.11%
2021/04/08	10	33.45	1	33.40	33.40	9	5,740	0.16%
2021/03/29	0	0.00	2	32.65	32.60	-2	6,070	-0.03%
2021/03/25	5	32.50	0	0.00	32.50	5	6,184	0.08%
2021/03/24	0	0.00	1	32.50	32.55	-1	6,226	-0.02%
2021/03/23	1	32.40	0	0.00	32.45	1	6,223	0.02%
2021/03/22	1	33.60	0	0.00	33.20	1	6,180	0.02%
2021/03/19	0	0.00	1	33.70	33.95	-1	6,175	-0.02%
2021/03/17	2	34.40	0	0.00	33.95	2	6,244	0.03%
2021/03/12	0	0.00	40	33.89	33.60	-40	6,293	-0.64%
2021/03/10	40	33.78	1	33.70	33.60	39	6,380	0.61%
2021/03/09	1	32.70	0	0.00	32.75	1	6,416	0.02%
2021/03/03	0	0.00	1	34.40	34.35	-1	6,620	-0.02%
2021/03/02	0	0.00	52	34.69	34.05	-52	6,742	-0.77%
2021/02/26	1	33.75	3	33.65	33.95	-2	6,710	-0.03%
2021/02/25	17	34.19	0	0.00	34.05	17	6,719	0.25%
2021/02/24	35	34.35	0	0.00	34.25	35	6,732	0.52%
2021/02/23	2	34.85	0	0.00	34.90	2	6,718	0.03%
2021/02/22	1	35.30	0	0.00	35.30	1	6,683	0.01%
2021/02/19	45	33.46	40	34.08	34.05	5	6,639	0.08%
2021/02/18	1	33.15	0	0.00	33.20	1	6,586	0.02%
2021/02/05	2	32.30	5	32.46	32.45	-3	6,541	-0.05%
2021/02/04	0	0.00	1	32.25	32.40	-1	6,563	-0.02%
2021/02/02	1.1	32.88	3	33.00	32.70	-1.9	6,673	-0.03%
2021/02/01	1	32.00	3	32.45	32.55	-2	6,707	-0.03%
2021/01/29	11	33.18	9	33.28	32.85	2	6,708	0.03%
2021/01/28	0	0.00	3	33.90	33.80	-3	6,700	-0.04%
2021/01/27	0	0.00	6	34.25	34.35	-6	6,710	-0.09%
2021/01/26	3	34.17	0	0.00	33.90	3	6,712	0.04%
2021/01/25	5	34.12	5	34.00	34.80	0	6,707	0.00%
2021/01/22	0	0.00	4	35.41	35.50	-4	6,675	-0.06%
2021/01/21	8	35.50	2	35.10	35.05	6	6,716	0.09%
2021/01/20	12	36.93	1	37.00	36.20	11	6,682	0.16%
2021/01/19	45	38.34	30	38.91	37.75	15	6,638	0.23%
2021/01/18	42	38.00	120	37.77	36.85	-78	6,136	-1.27%	大賣/
2021/01/15	81	37.00	5	36.20	36.75	76	5,924	1.28%
2021/01/14	0	0.00	18	36.51	36.60	-18	5,969	-0.30%
2021/01/13	0	0.00	4	36.43	35.75	-4	6,219	-0.06%
2021/01/12	3	35.25	0	0.00	35.25	3	6,193	0.05%
2021/01/08	0	0.00	1	36.20	36.45	-1	6,031	-0.02%
2021/01/07	9	36.70	18	36.98	37.05	-9	5,911	-0.15%
2021/01/06	3	35.37	0	0.00	35.10	3	5,766	0.05%
2021/01/05	17	35.89	143	35.97	36.55	-126	5,587	-2.25%	大賣/鉅額交易
2021/01/04	109	34.72	18	33.50	34.85	91	5,114	1.78%	大買/
2020/12/30	11	32.69	22	32.45	32.25	-11	4,946	-0.22%
2020/12/29	4	31.95	204	31.12	32.15	-200	4,847	-4.13%	大賣/鉅額交易
2020/12/28	0	0.00	5	30.05	30.30	-5	4,754	-0.11%
2020/12/25	0	0.00	30	30.40	30.05	-30	4,909	-0.61%
2020/12/21	3	29.00	10	29.00	29.05	-7	4,883	-0.14%
2020/12/18	40	29.95	0	0.00	29.75	40	4,813	0.83%
2020/12/17	40	30.18	0	0.00	30.30	40	4,791	0.83%
2020/12/16	82	30.40	4	30.50	30.55	78	4,855	1.61%
2020/12/15	5	31.10	6	30.70	30.20	-1	4,884	-0.02%
2020/12/14	0	0.00	25	30.95	30.70	-25	4,858	-0.51%
2020/12/09	15	31.25	1	30.85	31.30	14	4,758	0.29%
2020/12/08	7	30.69	0	0.00	30.80	7	4,720	0.15%
2020/12/07	84	30.77	77	31.46	31.05	7	4,696	0.15%
2020/12/04	0	0.00	45	31.65	31.15	-45	4,639	-0.97%
2020/12/03	20	31.00	8	31.38	31.05	12	4,602	0.26%
2020/12/01	14	30.86	2	31.03	31.10	12	4,547	0.26%
2020/11/30	77	31.10	0	0.00	31.00	77	4,542	1.70%
2020/11/27	85	31.69	28	31.48	31.35	57	4,467	1.28%
2020/11/26	51	31.03	52	31.20	31.30	-1	4,328	-0.02%
2020/11/25	1	30.45	0	0.00	30.25	1	4,190	0.02%
2020/11/24	5	30.20	1	30.25	30.20	4	4,168	0.10%
2020/11/23	16	30.68	65	30.63	30.70	-49	4,144	-1.18%
2020/11/20	0	0.00	7	30.09	30.05	-7	4,103	-0.17%
2020/11/18	10	30.15	72.2	30.07	30.15	-62.2	4,067	-1.53%
2020/11/17	16	29.43	0	0.00	29.45	16	4,039	0.40%
2020/11/16	52	29.07	0	0.00	29.05	52	4,049	1.28%
2020/11/13	40	29.29	5	29.10	29.15	35	4,043	0.87%
2020/11/12	0	0.00	10	29.55	29.00	-10	4,037	-0.25%
2020/11/11	10	29.70	0.3	29.60	29.55	9.7	4,004	0.24%
2020/11/10	6	29.98	0	0.00	30.10	6	3,955	0.15%
2020/11/09	6	30.08	5	30.25	30.35	1	3,870	0.03%
2020/11/06	10	29.88	32	29.76	29.65	-22	3,825	-0.58%
2020/11/04	4	29.98	1	29.85	30.00	3	3,771	0.08%
2020/11/03	0	0.00	1	30.45	30.20	-1	3,734	-0.03%
2020/11/02	2	30.30	3	30.50	30.15	-1	3,710	-0.03%
2020/10/30	2	30.75	100	30.43	30.30	-98	3,667	-2.67%
2020/10/29	48	31.60	0	0.00	31.35	48	3,583	1.34%
2020/10/28	10	31.99	21	31.60	31.75	-11	3,478	-0.32%
2020/10/27	5	32.55	31	32.85	32.80	-26	3,369	-0.77%
2020/10/26	36	32.45	11	32.53	32.60	25	3,212	0.78%
2020/10/23	10	31.77	45	31.84	32.25	-35	2,970	-1.18%
2020/10/22	15	30.13	100	29.95	31.10	-85	2,727	-3.12%
2020/10/21	70	29.86	114	29.96	29.35	-44	2,551	-1.72%	大賣/
2020/10/20	5	28.65	4	28.70	28.70	1	2,302	0.04%
2020/10/19	1	28.50	1	28.45	28.40	0	2,282	0.00%
2020/10/16	0	0.00	1	27.95	28.00	-1	2,283	-0.04%
2020/10/14	11	28.73	6	28.20	28.35	5	2,469	0.20%
2020/10/13	21	28.84	80	27.99	29.00	-59	2,536	-2.33%
2020/10/12	1	28.40	2	28.43	28.10	-1	2,429	-0.04%
2020/10/08	5	28.19	2	28.30	28.60	3	2,395	0.13%
2020/10/07	2	28.45	4	28.63	28.60	-2	2,335	-0.09%
2020/10/06	6	28.28	20	28.36	28.55	-14	2,289	-0.61%
2020/10/05	81	28.22	0	0.00	28.40	81	2,246	3.61%
2020/09/30	21	28.90	6	28.48	29.05	15	2,102	0.71%
2020/09/29	5	27.20	0	0.00	27.40	5	1,935	0.26%
2020/09/24	1	26.45	0	0.00	26.20	1	1,929	0.05%
2020/09/23	58	26.97	0	0.00	27.00	58	1,912	3.03%
2020/09/22	28	27.60	1	27.50	27.55	27	1,895	1.42%
2020/09/21	35	27.94	3	28.07	27.95	32	1,889	1.69%
2020/09/18	45	27.44	2	27.63	27.40	43	1,837	2.34%
2020/09/17	50	26.77	10	26.80	26.80	40	1,791	2.23%
2020/09/16	0	0.00	5	26.80	26.65	-5	1,790	-0.28%
2020/09/15	5	26.65	0.1	26.60	26.65	4.9	1,790	0.27%
2020/09/04	1	26.05	0	0.00	26.25	1	1,818	0.05%
2020/09/03	0	0.00	10	26.90	26.45	-10	1,853	-0.54%
2020/09/02	0	0.00	3	25.90	26.00	-3	1,948	-0.15%
2020/09/01	3	25.90	0	0.00	25.90	3	1,960	0.15%
2020/08/27	0	0.00	1	25.95	25.90	-1	2,047	-0.05%
2020/08/26	10	25.85	0	0.00	25.80	10	2,030	0.49%
2020/08/25	0	0.00	1	26.00	25.85	-1	2,031	-0.05%
2020/08/21	1	25.00	0	0.00	25.65	1	2,020	0.05%
2020/08/17	2	26.00	2	26.05	26.00	0	1,962	0.00%
2020/08/13	0	0.00	2	26.25	25.95	-2	2,074	-0.10%
2020/08/07	2	26.30	0	0.00	26.25	2	2,203	0.09%
2020/08/06	0	0.00	10	26.68	26.45	-10	2,218	-0.45%
2020/08/05	9	26.22	0	0.00	26.75	9	2,214	0.41%
2020/08/03	0	0.00	1	25.60	25.80	-1	2,212	-0.05%
2020/07/28	2	25.38	1	25.10	25.05	1	2,210	0.05%
2020/07/27	0	0.00	3	27.35	27.20	-3	2,190	-0.14%
2020/07/23	10	28.00	10	28.05	27.95	0	2,116	0.00%
2020/07/22	1	28.40	0	0.00	28.10	1	2,106	0.05%
2020/07/21	3	28.42	2	28.50	28.40	1	2,076	0.05%
2020/07/20	12	27.80	15	27.84	28.80	-3	1,992	-0.15%
2020/07/17	2	27.15	11	27.45	27.40	-9	1,849	-0.49%
2020/07/16	0	0.00	1	25.90	26.05	-1	1,725	-0.06%
2020/07/14	0	0.00	1	25.85	25.75	-1	1,746	-0.06%
2020/07/13	2	26.05	2	26.00	26.05	0	1,759	0.00%
2020/07/08	5	26.45	0	0.00	26.50	5	1,805	0.28%
2020/07/06	0	0.00	5	26.65	26.60	-5	1,819	-0.27%
2020/07/02	2	26.70	0	0.00	26.70	2	1,848	0.11%
2020/07/01	0	0.00	1	26.55	26.50	-1	1,858	-0.05%
2020/06/30	0	0.00	10	26.60	26.45	-10	1,858	-0.54%
2020/06/29	0	0.00	10	25.55	25.65	-10	1,847	-0.54%
2020/06/18	2	26.35	1	26.55	26.60	1	1,912	0.05%
2020/06/17	9	26.85	1	26.50	26.40	8	1,924	0.42%
2020/06/16	1	26.00	0	0.00	26.20	1	1,939	0.05%
2020/06/12	0	0.00	27	25.98	25.90	-27	1,957	-1.38%
2020/06/11	11	26.89	1	27.30	26.45	10	1,960	0.51%
2020/06/10	25	27.72	44	27.75	27.65	-19	1,931	-0.98%
2020/06/09	44	27.20	84	28.28	27.95	-40	1,923	-2.08%
2020/06/08	0	0.00	1	26.25	26.25	-1	1,819	-0.05%
2020/06/05	35	26.29	2	26.25	26.35	33	1,804	1.83%
2020/06/04	34	25.80	15	25.44	25.65	19	1,776	1.07%
2020/06/03	13	25.54	1	25.20	26.00	12	1,776	0.68%
2020/06/02	10	24.45	0	0.00	24.45	10	1,726	0.58%
2020/05/29	16	23.94	10	24.00	23.85	6	1,724	0.35%
2020/05/28	4	24.50	0	0.00	24.15	4	1,726	0.23%
2020/05/26	2	24.50	0	0.00	24.40	2	1,767	0.11%
2020/05/25	0	0.00	10	23.88	24.40	-10	1,760	-0.57%
2020/05/22	11	24.16	0	0.00	24.15	11	1,760	0.62%
2020/05/21	3	25.02	9	24.97	25.00	-6	1,743	-0.34%
2020/05/20	2	24.30	11	24.94	24.25	-9	1,704	-0.53%
2020/05/19	0	0.00	2	23.40	23.90	-2	1,614	-0.12%
2020/05/18	5	21.84	0	0.00	21.75	5	1,557	0.32%
2020/05/15	1	23.00	0	0.00	22.50	1	1,514	0.07%
2020/05/14	1	23.30	0	0.00	23.05	1	1,493	0.07%
2020/05/13	10	23.90	0	0.00	24.00	10	1,461	0.68%
2020/05/11	10	24.80	0	0.00	24.75	10	1,453	0.69%
2020/05/08	1	25.00	5	25.30	25.15	-4	1,427	-0.28%
2020/05/07	0	0.00	7	25.20	25.20	-7	1,429	-0.49%
2020/05/04	4	24.86	3	24.90	24.85	1	1,463	0.07%
2020/04/30	0	0.00	1	25.70	25.80	-1	1,457	-0.07%
2020/04/27	0	0.00	1	25.00	24.95	-1	1,534	-0.07%
2020/04/23	0	0.00	1	24.25	24.10	-1	1,528	-0.07%
2020/04/22	0	0.00	1	23.25	23.90	-1	1,534	-0.07%
2020/04/21	7	24.10	0	0.00	23.30	7	1,557	0.45%
2020/04/20	0	0.00	4	23.65	24.25	-4	1,594	-0.25%
2020/04/17	0	0.00	1	24.25	23.90	-1	1,640	-0.06%
2020/04/16	4	24.03	0	0.00	24.10	4	1,611	0.25%
2020/04/15	2	23.90	1	24.20	24.45	1	1,591	0.06%
2020/04/09	2	23.05	0	0.00	23.10	2	1,521	0.13%
2020/04/08	1	21.95	6	22.99	23.15	-5	1,499	-0.33%
2020/04/07	0	0.00	1	21.60	22.10	-1	1,473	-0.07%
2020/03/27	0	0.00	1	20.75	20.80	-1	1,448	-0.07%
2020/03/26	1	20.45	0	0.00	20.40	1	1,456	0.07%
2020/03/25	2	20.85	21	20.50	20.85	-19	1,467	-1.30%
2020/03/24	23	19.51	0	0.00	19.60	23	1,424	1.61%
2020/03/23	3	19.10	0	0.00	19.00	3	1,412	0.21%
2020/03/20	0	0.00	5	20.60	20.60	-5	1,412	-0.35%
2020/03/19	7	19.66	6	19.50	19.45	1	1,384	0.07%
2020/03/18	1	21.65	0	0.00	21.60	1	1,356	0.07%
2020/03/17	6	22.08	1	21.95	21.95	5	1,356	0.37%
2020/03/16	1	23.50	5	24.20	23.25	-4	1,331	-0.30%
2020/03/13	4	24.06	6	23.85	24.75	-2	1,314	-0.15%
2020/03/12	2	26.50	0	0.00	26.40	2	1,268	0.16%
2020/03/11	1	28.00	0	0.00	28.10	1	1,244	0.08%
2020/03/09	5	28.70	0	0.00	28.10	5	1,227	0.41%
2020/03/05	5	29.45	0	0.00	29.45	5	1,210	0.41%
2020/03/03	1	29.55	0	0.00	29.20	1	1,215	0.08%
2020/02/20	0	0.00	6	31.55	31.55	-6	1,218	-0.49%
2020/02/18	0	0.00	8	30.85	31.00	-8	1,313	-0.61%
2020/02/14	5	31.25	0	0.00	31.15	5	1,413	0.35%
2020/02/13	0	0.00	1	31.30	30.80	-1	1,414	-0.07%
2020/02/04	1	29.85	1	29.85	29.75	0	1,442	0.00%
2020/02/03	11	28.50	5	28.60	28.95	6	1,442	0.42%
2020/01/31	8	30.50	3	30.60	30.50	5	1,401	0.36%
2020/01/30	4	30.54	1	30.95	30.25	3	1,383	0.22%
2020/01/15	1	33.50	0	0.00	33.55	1	1,318	0.08%
2020/01/14	0	0.00	1	33.80	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	101	32.50	33.25	-101	1,245	-8.11%	大賣/鉅額交易
2020/01/10	0	0.00	23	31.82	31.90	-23	1,242	-1.85%
2020/01/09	0	0.00	7	31.95	31.65	-7	1,248	-0.56%
2020/01/08	20	31.65	20	31.95	31.65	0	1,263	0.00%
2020/01/07	30	32.03	0	0.00	32.30	30	1,267	2.37%
2020/01/02	0	0.00	1	32.20	32.20	-1	1,269	-0.08%
2019/12/30	0	0.00	3	31.50	31.40	-3	1,266	-0.24%
2019/12/26	70	31.80	0	0.00	31.75	70	1,249	5.60%
2019/12/25	32	32.22	10	31.95	32.00	22	1,258	1.75%
2019/12/24	6	32.05	61	32.05	32.10	-55	1,261	-4.36%
2019/12/23	1	31.20	5	31.80	31.85	-4	1,231	-0.32%
2019/12/20	12	31.15	12	31.30	31.10	0	1,205	0.00%
2019/12/18	20	30.55	20	30.68	30.80	0	1,215	0.00%
2019/12/13	5	30.40	0	0.00	30.50	5	1,184	0.42%
2019/12/12	13	30.60	0	0.00	30.60	13	1,175	1.11%
2019/12/10	7	30.75	0	0.00	30.65	7	1,190	0.59%
2019/12/09	20	31.09	0	0.00	31.00	20	1,200	1.67%
2019/12/06	11	31.15	0	0.00	31.05	11	1,203	0.91%
2019/12/05	5	31.05	35	31.03	31.00	-30	1,205	-2.49%
2019/12/04	0	0.00	4	31.10	31.20	-4	1,212	-0.33%
2019/12/03	3	31.10	0	0.00	31.25	3	1,216	0.25%
2019/12/02	3	30.60	1	30.55	30.60	2	1,215	0.16%
2019/11/29	26	31.10	0	0.00	31.05	26	1,198	2.17%
2019/11/27	4	31.35	0	0.00	31.20	4	1,198	0.33%
2019/11/25	1	31.30	0	0.00	31.35	1	1,186	0.08%
2019/11/21	1	31.60	0	0.00	31.60	1	1,179	0.08%
2019/11/20	10	32.23	12	32.24	32.15	-2	1,172	-0.17%
2019/11/19	10	32.85	20	32.80	33.00	-10	1,152	-0.87%
2019/11/18	3	32.42	3	32.45	32.55	0	1,127	0.00%
2019/11/15	5	32.57	43	32.93	32.05	-38	1,105	-3.44%
2019/11/14	140	31.91	142	32.27	32.15	-2	1,019	-0.20%	大買/大賣/
2019/11/13	1	30.75	1	30.90	30.85	0	928	0.00%
2019/11/11	10	30.15	0	0.00	30.15	10	932	1.07%
2019/11/07	5	30.50	5	30.55	30.40	0	888	0.00%
2019/11/01	27	30.33	0	0.00	30.30	27	848	3.18%
2019/10/31	9	31.17	26	30.91	30.85	-17	838	-2.03%
2019/10/29	0	0.00	1	31.30	31.40	-1	826	-0.12%
2019/10/24	0	0.00	3	31.95	32.05	-3	845	-0.35%
2019/10/23	3	31.70	0	0.00	31.85	3	845	0.36%
2019/10/22	4	31.35	3	31.80	31.70	1	834	0.12%
2019/10/21	10	30.98	0	0.00	31.05	10	817	1.22%
2019/10/16	5	30.60	0	0.00	30.70	5	758	0.66%
2019/10/15	10	30.00	1	30.00	30.00	9	741	1.21%
2019/10/14	1	30.15	0	0.00	30.05	1	727	0.14%
2019/10/08	1	30.00	0	0.00	30.35	1	707	0.14%
2019/10/07	2	30.43	0	0.00	30.40	2	684	0.29%
2019/10/04	0	0.00	1	30.80	30.85	-1	675	-0.15%
2019/10/03	0	0.00	10	30.90	30.95	-10	674	-1.48%
2019/10/01	0	0.00	26	31.00	31.00	-26	675	-3.85%
2019/09/27	3	31.73	124	31.75	31.65	-121	659	-18.35%	大賣/鉅額交易
2019/09/24	150	33.52	0	0.00	33.70	150	642	23.35%	大買/鉅額交易
2019/09/23	0	0.00	2	33.38	33.70	-2	614	-0.33%
2019/09/16	11	31.89	0	0.00	32.00	11	598	1.84%
2019/09/12	1	31.80	0	0.00	32.20	1	578	0.17%
2019/09/09	2	33.00	1	32.85	33.20	1	585	0.17%
2019/08/30	0	0.00	1	32.05	31.95	-1	598	-0.17%
2019/08/23	10	32.18	0	0.00	32.00	10	597	1.67%
2019/08/20	20	31.15	0	0.00	31.10	20	594	3.36%
2019/08/15	6	29.91	0	0.00	29.90	6	598	1.00%
2019/08/14	1	31.00	0	0.00	30.70	1	583	0.17%
2019/08/05	2	31.53	0	0.00	31.30	2	678	0.29%
2019/08/02	2	32.23	0	0.00	32.00	2	686	0.29%
2019/08/01	1	33.10	0	0.00	33.05	1	681	0.15%
2019/07/30	1	33.00	0	0.00	33.45	1	682	0.15%
2019/07/29	0	0.00	12	33.79	33.75	-12	684	-1.75%
2019/07/19	0	0.00	6	34.45	34.45	-6	707	-0.85%
2019/07/11	3	33.40	0	0.00	33.65	3	735	0.41%
2019/07/09	3	33.53	0	0.00	33.60	3	744	0.40%
2019/06/27	0	0.00	1	34.70	34.65	-1	803	-0.12%
2019/06/26	1	34.75	8	34.58	34.65	-7	809	-0.86%
2019/06/25	0	0.00	100	34.88	34.65	-100	820	-12.18%
2019/06/24	4	35.45	4	35.25	35.40	0	823	0.00%
2019/06/20	8	35.80	0	0.00	35.80	8	840	0.95%
2019/06/19	0	0.00	24	34.97	35.95	-24	912	-2.63%
2019/06/12	0	0.00	1	34.40	34.40	-1	920	-0.11%
2019/06/03	112	31.96	0	0.00	32.10	112	910	12.30%	大買/鉅額交易
2019/05/31	8	31.45	0	0.00	32.20	8	916	0.87%
2019/05/30	0	0.00	2	30.95	31.60	-2	924	-0.22%
2019/05/28	1	31.80	0	0.00	31.00	1	929	0.11%
2019/05/24	0	0.00	5	31.67	31.50	-5	995	-0.50%
2019/05/20	0	0.00	1	32.00	32.15	-1	1,058	-0.09%
2019/05/17	1	32.50	0	0.00	32.45	1	1,070	0.09%
2019/05/16	2	33.63	0	0.00	33.65	2	1,071	0.19%
2019/05/15	3	34.63	0	0.00	34.45	3	1,118	0.27%
2019/05/14	1	36.15	0	0.00	35.80	1	1,265	0.08%
2019/05/13	1	36.80	0	0.00	37.10	1	1,421	0.07%
2019/05/10	1	37.05	0	0.00	37.40	1	1,417	0.07%
2019/05/09	2	38.20	0	0.00	38.10	2	1,421	0.14%
2019/05/06	0	0.00	1	39.05	39.30	-1	1,435	-0.07%
2019/05/02	0	0.00	6	39.51	39.80	-6	1,430	-0.42%
2019/04/25	6	38.57	0.1	38.65	38.65	5.9	1,435	0.41%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	1	39.45	6	39.48	39.45	-5	1,373	-0.36%
2019/04/03	7	38.76	2	38.75	38.70	5	1,353	0.37%
2019/04/02	0	0.00	1	38.30	38.35	-1	1,342	-0.07%
2019/03/29	1	38.10	0	0.00	38.10	1	1,325	0.08%
2019/03/28	1	37.75	0	0.00	37.55	1	1,319	0.08%
2019/03/22	3	39.95	6	39.10	39.45	-3	1,288	-0.23%
2019/03/21	4	41.75	0	0.00	41.45	4	1,213	0.33%
2019/03/12	1	41.15	1	41.00	40.70	0	1,189	0.00%
2019/03/04	0	0.00	3	40.75	40.95	-3	1,230	-0.24%
2019/02/27	1	40.85	3	40.85	41.20	-2	1,229	-0.16%
2019/02/25	4	41.05	0	0.00	41.15	4	1,211	0.33%
2019/02/22	0	0.00	5	42.28	42.85	-5	1,172	-0.43%
2019/02/20	10	42.30	6	42.30	42.75	4	1,169	0.34%
2019/02/19	4	42.65	0	0.00	42.55	4	1,183	0.34%
2019/02/18	10	43.25	2	42.20	42.20	8	1,170	0.68%
2019/02/14	0	0.00	20	43.30	43.60	-20	1,136	-1.76%
2019/02/13	3	42.47	94	42.85	43.20	-91	1,068	-8.51%
2019/02/12	2	40.15	11	40.71	41.00	-9	886	-1.02%
2019/02/11	0	0.00	4	37.40	37.30	-4	718	-0.56%
2019/01/30	5	37.34	5	37.10	37.30	0	716	0.00%
2019/01/29	4	37.40	0	0.00	37.35	4	700	0.57%
2019/01/23	0	0.00	5	38.30	38.50	-5	674	-0.74%
2019/01/21	8	38.20	5	38.35	38.40	3	667	0.45%
2019/01/16	0	0.00	4	37.55	37.30	-4	675	-0.59%
2019/01/09	3	37.45	0	0.00	37.40	3	701	0.43%
2019/01/07	0	0.00	26	37.14	37.10	-26	708	-3.67%
2019/01/02	0	0.00	1	36.20	36.15	-1	773	-0.13%
2018/12/21	0	0.00	10	36.03	36.50	-10	862	-1.16%
2018/12/19	0	0.00	1	36.60	36.30	-1	859	-0.12%
2018/12/12	5	37.85	0	0.00	37.80	5	988	0.51%
2018/12/11	0	0.00	1	37.25	36.95	-1	1,027	-0.10%
2018/12/06	2	36.80	7	36.85	36.60	-5	1,061	-0.47%
2018/12/05	5	37.80	0	0.00	37.75	5	1,064	0.47%
2018/12/04	0	0.00	1	38.80	38.65	-1	1,070	-0.09%
2018/12/03	0	0.00	20	38.84	38.60	-20	1,077	-1.86%
2018/11/30	1	38.75	0	0.00	38.55	1	1,084	0.09%
2018/11/29	1	39.40	1	39.65	39.15	0	1,088	0.00%
2018/11/28	3	38.82	1	39.00	39.00	2	1,097	0.18%
2018/11/27	1	38.55	5	38.55	38.60	-4	1,121	-0.36%
2018/11/20	0	0.00	5	37.75	37.90	-5	1,115	-0.45%
2018/11/16	10	37.08	10	37.90	37.90	0	1,147	0.00%
2018/11/15	0	0.00	10	36.01	36.50	-10	1,121	-0.89%
2018/11/13	0	0.00	11	35.65	36.25	-11	1,132	-0.97%
2018/11/06	0	0.00	29	35.80	35.95	-29	1,227	-2.36%
2018/11/05	0	0.00	47	35.48	35.70	-47	1,237	-3.80%
2018/11/02	0	0.00	62	35.29	35.45	-62	1,244	-4.98%
2018/10/25	0	0.00	41	35.26	35.35	-41	1,308	-3.13%
2018/10/24	25	35.51	5	35.90	35.85	20	1,334	1.50%
2018/10/23	3	35.15	33	35.03	35.60	-30	1,393	-2.15%
2018/10/19	0	0.00	2	35.30	35.70	-2	1,448	-0.14%
2018/10/18	5	34.24	0	0.00	34.10	5	1,446	0.35%
2018/10/16	0	0.00	1	34.10	34.20	-1	1,480	-0.07%
2018/10/15	0	0.00	1	33.65	33.70	-1	1,490	-0.07%
2018/10/12	0	0.00	7	32.91	33.15	-7	1,505	-0.46%
2018/10/11	2	32.88	20	32.65	32.70	-18	1,504	-1.20%
2018/10/09	2	36.00	5	36.05	36.25	-3	1,479	-0.20%
2018/10/05	6	36.34	0	0.00	36.70	6	1,528	0.39%
2018/10/04	12	36.82	1	36.95	37.00	11	1,509	0.73%
2018/10/03	6	37.27	0	0.00	37.30	6	1,508	0.40%
2018/10/02	5	37.85	10	37.84	37.85	-5	1,531	-0.33%
2018/10/01	1	38.00	0	0.00	38.00	1	1,580	0.06%
2018/09/28	6	37.77	16	37.80	37.65	-10	1,631	-0.61%
2018/09/27	1	38.20	10	38.15	38.10	-9	1,641	-0.55%
2018/09/21	5	38.55	0	0.00	38.65	5	1,634	0.31%
2018/09/20	6	38.88	0	0.00	38.75	6	1,624	0.37%
2018/09/19	1	39.80	0	0.00	39.35	1	1,615	0.06%
2018/09/18	15	39.59	13	40.04	39.85	2	1,589	0.13%
2018/09/17	1	39.10	1	39.40	39.10	0	1,524	0.00%
2018/09/14	2	38.50	0	0.00	38.10	2	1,488	0.13%
2018/09/12	5	37.80	15	38.11	37.80	-10	1,571	-0.64%
2018/09/11	0	0.00	2	37.45	38.30	-2	1,581	-0.13%
2018/09/10	0	0.00	3	37.50	37.45	-3	1,578	-0.19%
2018/09/07	4	37.20	0	0.00	37.85	4	1,585	0.25%
2018/09/05	1	38.70	1	39.10	38.70	0	1,618	0.00%
2018/09/04	11	38.87	0	0.00	38.65	11	1,634	0.67%
2018/09/03	5	38.70	1	38.80	38.70	4	1,656	0.24%
2018/08/31	10	37.88	0	0.00	37.95	10	1,667	0.60%
2018/08/28	17	37.85	1	37.90	38.00	16	1,856	0.86%
2018/08/27	4	37.80	0	0.00	37.90	4	1,872	0.21%
2018/08/24	13	36.68	0	0.00	37.65	13	1,872	0.69%
2018/08/23	8	36.35	2	36.35	37.35	6	1,884	0.32%
2018/08/21	37	35.81	2	36.05	35.85	35	1,883	1.86%
2018/08/20	26	36.18	6	36.20	36.05	20	1,970	1.02%
2018/08/17	0	0.00	1	36.75	36.95	-1	1,965	-0.05%
2018/08/16	31	36.28	0	0.00	36.40	31	1,967	1.58%
2018/08/15	20	36.80	20	36.76	36.90	0	1,957	0.00%
2018/08/14	38	35.73	11	35.65	36.35	27	1,941	1.39%
2018/08/13	29	36.00	40	36.65	35.90	-11	1,944	-0.57%
2018/08/10	1	37.35	10	37.90	37.30	-9	1,924	-0.47%
2018/08/09	1	37.80	0	0.00	37.65	1	1,926	0.05%
2018/08/07	40	37.84	1	37.95	38.20	39	1,962	1.99%
2018/08/06	1	37.45	12	37.53	37.95	-11	1,997	-0.55%
2018/08/03	1	37.25	0	0.00	37.20	1	2,054	0.05%
2018/08/02	1	37.65	10	37.43	37.10	-9	2,105	-0.43%
2018/08/01	1	37.95	31	37.95	37.85	-30	2,166	-1.38%
2018/07/31	6	37.91	1	38.00	38.05	5	2,226	0.22%
2018/07/30	3	39.45	12	39.56	39.90	-9	2,255	-0.40%
2018/07/27	2	39.60	4	39.75	39.50	-2	2,264	-0.09%
2018/07/26	0	0.00	10	39.50	39.75	-10	2,344	-0.43%
2018/07/25	20	39.22	50	39.24	39.30	-30	2,629	-1.14%
2018/07/24	10	38.73	20	38.79	38.85	-10	2,625	-0.38%
2018/07/20	0	0.00	1	38.50	38.75	-1	2,629	-0.04%
2018/07/17	1	38.05	0	0.00	38.00	1	2,593	0.04%
2018/07/16	8	38.30	13	38.14	38.35	-5	2,576	-0.19%
2018/07/12	8	35.74	3	35.70	35.65	5	2,542	0.20%
2018/07/10	23	35.87	9	35.70	35.80	14	2,565	0.55%
2018/07/09	0	0.00	13	36.58	36.75	-13	2,543	-0.51%
2018/07/06	21	36.06	15	35.38	35.50	6	2,501	0.24%
2018/07/05	10	37.80	4	37.53	37.35	6	2,458	0.24%
2018/07/03	2	38.30	0	0.00	38.15	2	2,455	0.08%
2018/06/29	0	0.00	1	38.65	38.60	-1	2,453	-0.04%
2018/06/28	6	38.28	0	0.00	38.20	6	2,448	0.25%
2018/06/27	7	38.73	0	0.00	38.55	7	2,444	0.29%
2018/06/26	5	38.48	1	38.80	38.55	4	2,465	0.16%
2018/06/25	40	38.97	0	0.00	38.80	40	2,459	1.63%
2018/06/22	57	38.49	13	38.77	39.10	44	2,450	1.80%
2018/06/21	46	39.51	0	0.00	39.25	46	2,383	1.93%
2018/06/20	15	39.88	0	0.00	39.75	15	2,351	0.64%
2018/06/19	106	40.32	25	40.08	40.00	81	2,336	3.47%	大買/
2018/06/14	23	40.04	206	39.83	39.90	-183	2,308	-7.93%	大賣/鉅額交易
2018/06/13	20	40.28	0	0.00	40.15	20	2,276	0.88%
2018/06/12	30	40.22	0	0.00	40.15	30	2,259	1.33%
2018/06/11	8	40.46	0	0.00	40.45	8	2,225	0.36%
2018/06/08	20	41.65	4	41.75	41.30	16	2,175	0.74%
2018/06/07	135	42.43	1	42.80	42.15	134	2,129	6.29%	大買/鉅額交易
2018/06/06	35	41.86	1	42.10	43.00	34	2,070	1.64%
2018/06/05	20	41.20	0	0.00	41.00	20	2,006	1.00%
2018/06/04	0	0.00	1	40.00	40.10	-1	1,982	-0.05%
2018/05/28	3	41.00	4	41.20	40.95	-1	1,931	-0.05%
2018/05/24	33	39.63	0	0.00	39.60	33	1,839	1.79%
2018/05/23	0	0.00	3	39.55	39.60	-3	1,842	-0.16%
2018/05/21	2	39.55	0	0.00	39.55	2	1,836	0.11%
2018/05/18	0	0.00	5	39.30	39.20	-5	1,832	-0.27%
2018/05/17	0	0.00	10	39.58	39.50	-10	1,840	-0.54%
2018/05/16	1	39.15	15	39.10	39.15	-14	1,836	-0.76%
2018/05/15	37	39.86	0	0.00	39.75	37	1,828	2.02%
2018/05/14	2	40.00	32	40.00	40.35	-30	1,840	-1.63%
2018/05/11	1	40.45	1	40.50	40.70	0	1,800	0.00%
2018/05/10	1	39.00	1	38.85	38.85	0	1,731	0.00%
2018/05/09	1	38.85	0	0.00	38.85	1	1,670	0.06%
2018/05/08	0	0.00	1	39.25	39.25	-1	1,612	-0.06%
2018/05/07	2	38.85	0	0.00	38.70	2	1,546	0.13%
2018/05/04	1	40.10	0	0.00	39.30	1	1,490	0.07%
2018/05/03	2	40.45	0	0.00	40.00	2	1,432	0.14%
2018/05/02	0	0.00	2	38.00	42.00	-2	1,352	-0.15%
2018/04/27	2	43.50	0	0.00	43.50	2	1,078	0.19%
2018/04/25	1	45.75	0	0.00	45.65	1	1,073	0.09%
2018/04/24	1	46.30	0	0.00	46.10	1	1,094	0.09%
2018/04/20	0	0.00	1	48.25	48.00	-1	1,135	-0.09%
2018/04/19	0	0.00	10	48.54	48.00	-10	1,154	-0.87%
2018/04/18	2	48.30	1	47.90	48.35	1	1,155	0.09%
2018/04/17	1	48.50	0	0.00	49.00	1	1,143	0.09%
2018/04/16	35	49.88	0	0.00	49.80	35	1,149	3.04%
2018/04/13	2	51.00	0	0.00	51.00	2	1,166	0.17%
2018/04/12	3	52.00	10	52.22	52.00	-7	1,188	-0.59%
2018/04/11	18	53.08	48	53.13	52.80	-30	1,216	-2.47%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/26	0	0.00	10	52.75	52.70	-10	1,200	-0.83%
2018/03/23	1	52.80	0	0.00	53.10	1	1,201	0.08%
2018/03/16	1	53.80	0	0.00	54.30	1	1,238	0.08%
2018/03/08	1	55.00	0	0.00	54.90	1	1,295	0.08%
2018/03/06	0	0.00	1	55.90	56.00	-1	1,299	-0.08%
2018/03/01	0	0.00	2	56.05	56.40	-2	1,400	-0.14%
2018/02/27	5	55.00	2	55.00	55.00	3	1,389	0.22%
2018/02/08	0	0.00	1	53.80	53.50	-1	1,474	-0.07%
2018/02/06	2	51.90	0	0.00	51.20	2	1,475	0.14%
2018/01/29	1	54.90	0	0.00	54.90	1	1,503	0.07%
2018/01/26	0	0.00	1	55.20	54.80	-1	1,520	-0.07%
2018/01/25	10	55.20	0	0.00	54.40	10	1,574	0.64%
2018/01/19	0	0.00	5	54.40	54.40	-5	1,590	-0.31%
2018/01/18	5	54.30	5	54.70	54.30	0	1,592	0.00%
2018/01/17	6	54.40	0	0.00	54.50	6	1,629	0.37%
2018/01/15	1	54.90	0	0.00	55.10	1	1,631	0.06%
2018/01/10	1	55.80	1	55.80	55.30	0	1,668	0.00%
2018/01/09	4	55.35	2	55.40	55.40	2	1,668	0.12%
2018/01/08	1	56.80	0	0.00	56.80	1	1,724	0.06%
2018/01/05	0	0.00	3	58.73	58.10	-3	1,721	-0.17%
2018/01/03	3	57.80	0	0.00	57.80	3	1,736	0.17%