敬鵬 (2355)-富邦-台北券商分點個股進出

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: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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	8	41.13	9	40.68	41.30	-1	6,388	-0.02%
2024/05/10	16	40.38	5	40.35	40.80	11	6,462	0.17%
2024/05/09	5	41.12	10.4	41.30	40.95	-5.4	6,501	-0.08%
2024/05/08	1	41.05	2	41.15	41.65	-1	6,566	-0.02%
2024/05/07	1.2	40.67	2	40.85	41.05	-0.9	6,655	-0.01%
2024/05/06	3	40.85	1	40.85	40.90	2	6,792	0.03%
2024/05/03	12	41.23	2	41.23	40.95	10	6,797	0.15%
2024/05/02	2	40.98	1	41.00	40.95	1	6,811	0.02%
2024/04/30	8	41.84	2	42.00	41.30	6	6,815	0.09%
2024/04/29	0	0.00	2	41.10	41.15	-2	6,816	-0.03%
2024/04/26	7	40.51	1	40.75	40.25	6	6,837	0.09%
2024/04/25	5	40.24	1	40.30	40.20	4	6,857	0.06%
2024/04/24	3	40.87	4	40.96	41.10	-1	6,902	-0.01%
2024/04/23	1	39.95	0	0.00	40.25	1	6,951	0.01%
2024/04/22	9	40.19	0	0.00	39.50	9	6,992	0.13%
2024/04/19	10.1	40.54	3	41.50	41.05	7.1	6,989	0.10%
2024/04/18	6	41.53	3	42.05	41.75	3	6,988	0.04%
2024/04/17	8.6	41.58	1	41.50	41.50	7.6	7,020	0.11%
2024/04/16	17	41.40	3	41.28	41.25	14	7,030	0.20%
2024/04/15	15	42.92	2	42.65	42.65	13	6,996	0.19%
2024/04/12	1	43.35	1	43.40	44.10	0	6,961	0.00%
2024/04/11	74.9	44.08	63	43.91	43.60	11.9	6,959	0.17%
2024/04/10	5.1	47.54	1.1	47.88	46.80	4	6,852	0.06%
2024/04/09	5	47.69	1	47.30	47.65	4	6,889	0.06%
2024/04/08	6	47.47	5	48.38	47.45	1	6,901	0.01%
2024/04/03	3	47.73	5	47.44	47.70	-2	6,914	-0.03%
2024/04/02	16	47.48	3	47.38	47.35	13	6,891	0.19%
2024/04/01	3	47.57	6	46.78	47.55	-3	6,970	-0.04%
2024/03/29	1.1	45.91	1	46.00	46.10	0.1	6,988	0.00%
2024/03/28	0.1	46.65	12	46.81	46.45	-11.9	7,042	-0.17%
2024/03/27	2.1	46.42	16	46.28	46.45	-13.9	7,265	-0.19%
2024/03/26	6	46.84	11	46.32	46.85	-5	7,320	-0.07%
2024/03/25	5	47.70	9	47.67	47.35	-4	7,341	-0.05%
2024/03/22	2.1	47.35	2	47.48	47.30	0.1	7,469	0.00%
2024/03/21	4.1	47.11	12	47.01	47.20	-7.9	7,598	-0.10%
2024/03/20	3	47.22	3	47.65	47.15	0	7,699	0.00%
2024/03/19	26	47.32	6	47.42	47.70	20	7,774	0.26%
2024/03/18	8	46.21	2	46.28	46.50	6	7,825	0.08%
2024/03/15	0	0.00	3	45.57	45.50	-3	7,922	-0.04%
2024/03/14	1.1	45.68	0	0.00	45.65	1.1	8,084	0.01%
2024/03/13	18.6	45.89	1	46.00	45.45	17.6	8,346	0.21%
2024/03/12	18.1	47.22	8	47.41	46.80	10.1	8,887	0.11%
2024/03/11	4.2	46.77	17	46.78	46.90	-12.8	9,852	-0.13%
2024/03/08	33.1	46.68	32	46.76	46.25	1.1	10,342	0.01%
2024/03/07	50	47.44	17	47.86	46.90	33	11,429	0.29%
2024/03/06	38.2	47.76	17	48.31	48.35	21.2	11,790	0.18%
2024/03/05	60.7	48.77	15.4	48.97	48.20	45.3	11,802	0.38%
2024/03/04	8.2	50.39	33	50.83	50.20	-24.8	11,705	-0.21%
2024/03/01	18.5	51.54	6	52.27	51.00	12.5	11,795	0.11%
2024/02/29	29.1	52.49	27.2	52.74	52.30	1.9	11,842	0.02%
2024/02/27	13	52.12	29	52.11	51.60	-16	11,936	-0.13%
2024/02/26	38.4	52.52	105.3	52.44	52.30	-66.9	11,994	-0.56%	大賣/
2024/02/23	40	50.88	77.2	50.73	50.50	-37.2	12,209	-0.30%
2024/02/22	51.1	50.95	77.2	51.31	51.70	-26.1	12,938	-0.20%
2024/02/21	83	51.60	74	51.19	50.80	9	13,896	0.06%
2024/02/20	65.2	51.35	45.4	51.01	51.10	19.8	14,376	0.14%
2024/02/19	218.7	52.19	96.2	52.71	52.00	122.5	14,854	0.82%	大買/鉅額交易
2024/02/16	94	49.72	81.1	50.28	51.40	12.9	14,325	0.09%
2024/02/15	52	46.59	22	46.42	46.80	30	14,148	0.21%
2024/02/05	8	44.54	7.2	44.83	45.20	0.9	14,059	0.01%
2024/02/02	18	45.43	6	45.64	45.50	12	14,031	0.09%
2024/02/01	6	45.05	26	45.24	45.00	-20	13,974	-0.14%
2024/01/31	4	45.01	1	45.15	44.75	3	13,959	0.02%
2024/01/30	14	45.14	18.2	45.27	45.50	-4.2	13,979	-0.03%
2024/01/29	69	45.19	66	44.87	44.60	3	13,899	0.02%
2024/01/26	2	43.73	8	43.72	43.75	-6	13,771	-0.04%
2024/01/25	29	43.99	28	43.32	43.25	1	13,765	0.01%
2024/01/24	39.3	44.39	28	44.33	44.00	11.3	13,743	0.08%
2024/01/23	28	44.19	26	44.32	44.35	2	13,745	0.01%
2024/01/22	7	43.56	3	43.60	43.70	4	13,685	0.03%
2024/01/19	10	43.02	2	43.28	43.10	8	13,681	0.06%
2024/01/18	4	42.74	15	42.75	42.95	-11	13,714	-0.08%
2024/01/17	14.1	43.73	17.3	43.57	43.35	-3.2	13,713	-0.02%
2024/01/16	6	44.42	4	44.08	44.70	2	13,685	0.01%
2024/01/15	2.1	44.55	6	44.58	44.40	-3.9	13,656	-0.03%
2024/01/12	5.4	44.70	49	44.43	44.20	-43.6	13,669	-0.32%
2024/01/11	6	44.92	11	44.78	45.00	-5	13,674	-0.04%
2024/01/10	5.1	45.33	3	45.32	45.30	2.1	13,737	0.02%
2024/01/09	23.2	46.10	38	45.83	45.85	-14.8	13,815	-0.11%
2024/01/08	20.1	46.58	31	46.55	46.40	-10.9	13,847	-0.08%
2024/01/05	12.2	46.99	8	47.08	46.90	4.2	13,924	0.03%
2024/01/04	22.2	47.69	9.2	47.69	47.65	13	13,902	0.09%
2024/01/03	25.3	48.82	21	48.55	48.70	4.3	13,911	0.03%
2024/01/02	4	50.28	17	50.72	49.80	-13	13,883	-0.09%
2023/12/29	9.1	50.08	31.1	50.16	50.30	-22	13,958	-0.16%
2023/12/28	26	50.00	6.2	49.75	49.60	19.8	13,946	0.14%
2023/12/27	2.2	50.84	27	50.39	50.40	-24.8	14,070	-0.18%
2023/12/26	11.1	50.11	15	49.71	49.85	-3.9	14,362	-0.03%
2023/12/25	20.3	49.00	17.1	48.91	49.05	3.2	14,370	0.02%
2023/12/22	47	49.96	19	50.43	49.70	28	14,455	0.19%
2023/12/21	3.2	49.09	34	49.36	49.60	-30.8	14,389	-0.21%
2023/12/20	23.1	49.26	5	49.35	49.10	18.1	14,551	0.12%
2023/12/19	54	49.58	34	49.59	49.55	20	14,524	0.14%
2023/12/18	34.5	50.07	40.7	50.18	49.50	-6.2	14,412	-0.04%
2023/12/15	45.2	52.11	27	51.41	51.10	18.2	14,355	0.13%
2023/12/14	34.1	52.64	26.1	52.72	52.30	8	14,397	0.06%
2023/12/13	36	53.81	43	53.61	53.00	-7	14,460	-0.05%
2023/12/12	33	53.22	63.1	53.49	53.00	-30.1	14,353	-0.21%
2023/12/11	66	53.33	44	53.30	53.20	22	14,348	0.15%
2023/12/08	21	54.60	34.1	54.73	54.10	-13	14,584	-0.09%
2023/12/07	62.3	54.47	65	54.45	54.10	-2.7	14,450	-0.02%
2023/12/06	129.1	55.72	69.2	55.77	55.10	59.9	13,994	0.43%	大買/
2023/12/05	50.7	52.94	56.1	53.02	53.20	-5.4	12,995	-0.04%
2023/12/04	132	53.02	105	53.09	54.60	27	12,527	0.22%	大買/大賣/
2023/12/01	88	50.60	35	50.43	51.20	53	11,455	0.46%
2023/11/30	15.2	49.24	1	49.00	48.90	14.2	11,019	0.13%
2023/11/29	24.3	48.81	12.1	49.26	48.85	12.2	10,944	0.11%
2023/11/28	25	49.16	14	49.03	49.55	11	10,975	0.10%
2023/11/27	69.9	49.28	40.6	48.85	48.05	29.3	11,017	0.27%
2023/11/24	30	50.33	63	50.61	49.80	-33	11,266	-0.29%
2023/11/22	35.4	49.94	94.3	50.46	50.90	-58.9	11,012	-0.53%
2023/11/21	122.1	51.87	116.1	51.37	51.00	6	10,722	0.06%	大買/大賣/
2023/11/20	167.1	48.97	314.5	50.43	51.30	-147.4	10,020	-1.47%	大買/大賣/鉅額交易
2023/11/17	59.2	45.51	232.9	46.15	46.65	-173.8	9,205	-1.89%	大賣/鉅額交易
2023/11/16	146	42.65	447.8	42.39	42.45	-301.8	8,739	-3.45%	大買/大賣/鉅額交易
2023/11/15	254.2	39.13	32	39.12	39.00	222.2	8,096	2.74%	大買/鉅額交易
2023/11/14	24.4	38.86	23	38.58	39.00	1.4	8,106	0.02%
2023/11/13	1	36.90	12	36.99	37.10	-11	8,076	-0.14%
2023/11/10	0	0.00	6	36.75	36.45	-6	8,103	-0.07%
2023/11/09	18.2	35.84	21	36.09	36.05	-2.8	8,170	-0.03%
2023/11/08	21.1	36.58	20	36.69	36.60	1.1	8,222	0.01%
2023/11/07	27	37.09	11	36.87	37.15	16	8,319	0.19%
2023/11/06	6	36.33	10	36.45	36.35	-4	8,251	-0.05%
2023/11/03	26	35.71	23	35.69	35.80	3	8,240	0.04%
2023/11/02	16	35.68	0	0.00	35.60	16	8,242	0.19%
2023/11/01	1	35.15	9	35.11	35.20	-8	8,244	-0.10%
2023/10/31	1.2	34.74	3	35.00	34.75	-1.8	8,240	-0.02%
2023/10/30	3	35.70	0	0.00	35.60	3	8,228	0.04%
2023/10/27	4	36.23	3	35.92	35.85	1	8,241	0.01%
2023/10/26	0	36.00	24	35.98	35.85	-24	8,244	-0.29%
2023/10/24	3	35.63	3	35.35	35.65	0	8,229	0.00%
2023/10/23	6	35.01	7.2	35.15	34.60	-1.2	8,273	-0.01%
2023/10/20	37	34.67	16	34.94	34.70	21	8,301	0.25%
2023/10/19	29.3	35.40	25	35.31	35.20	4.3	8,277	0.05%
2023/10/18	46.3	36.24	25.1	35.83	35.75	21.2	8,250	0.26%
2023/10/17	52.6	37.61	49.2	36.97	36.95	3.5	8,149	0.04%
2023/10/16	27.2	38.05	39.2	37.92	38.00	-11.9	8,081	-0.15%
2023/10/13	25.3	39.56	60.1	39.25	38.65	-34.8	8,077	-0.43%
2023/10/12	30.5	39.82	2	40.13	39.80	28.5	8,106	0.35%
2023/10/11	33	40.56	49	40.65	39.70	-16	8,162	-0.20%
2023/10/06	17	40.31	20	40.42	40.20	-3	8,090	-0.04%
2023/10/05	30	40.40	15	40.93	40.35	15	8,033	0.19%
2023/10/04	11.1	40.50	8	40.56	40.60	3.1	7,932	0.04%
2023/10/03	53.3	41.27	24	41.49	41.25	29.3	7,881	0.37%
2023/10/02	47.2	42.08	37.2	42.09	42.50	10	7,728	0.13%
2023/09/28	8	39.17	15	39.54	39.25	-7	7,412	-0.09%
2023/09/27	108.2	38.97	104.1	39.04	39.25	4.1	7,357	0.06%	大買/大賣/
2023/09/26	20	40.30	37	40.15	39.95	-17	7,193	-0.24%
2023/09/25	18	40.21	41	40.06	40.40	-23	7,002	-0.33%
2023/09/22	11	38.95	3	39.00	38.90	8	6,750	0.12%
2023/09/21	12.1	38.88	8	38.90	38.80	4.1	6,693	0.06%
2023/09/20	15	38.99	13.1	38.96	38.75	1.9	6,610	0.03%
2023/09/19	33.1	39.23	19	39.09	38.95	14.1	6,505	0.22%
2023/09/18	10	39.95	32	39.76	39.50	-22	6,313	-0.35%
2023/09/15	14	38.75	13.5	38.84	38.70	0.5	6,107	0.01%
2023/09/14	32	38.91	30	38.77	39.00	2	6,023	0.03%
2023/09/13	104	39.17	82.5	39.20	38.10	21.5	5,870	0.37%	大買/
2023/09/12	24	37.93	23	38.09	38.45	1	5,420	0.02%
2023/09/11	70.1	37.52	106	37.47	37.65	-35.9	5,251	-0.68%	大賣/
2023/09/08	7	39.34	31	39.27	39.10	-24	5,073	-0.47%
2023/09/07	31	38.98	7	39.11	39.15	24	5,003	0.48%
2023/09/06	2	39.55	20	39.33	39.65	-18	4,912	-0.37%
2023/09/05	9.1	38.81	15.6	38.63	38.75	-6.5	4,783	-0.14%
2023/09/04	35	37.93	36	38.12	38.20	-1	4,690	-0.02%
2023/09/01	55.7	38.55	31.5	38.34	37.90	24.2	4,600	0.53%
2023/08/31	57	39.34	59.8	39.29	39.30	-2.8	4,441	-0.06%
2023/08/30	52.2	39.11	50	39.06	39.25	2.2	4,190	0.05%
2023/08/29	16.1	36.88	30.2	37.35	37.40	-14.1	3,748	-0.38%
2023/08/28	30	37.79	28	37.27	37.10	2	3,635	0.06%
2023/08/25	63	37.92	52	37.63	37.95	11	3,477	0.32%
2023/08/24	52	37.22	14	36.96	36.60	38	3,256	1.17%
2023/08/23	31.1	36.91	32	37.16	37.35	-0.9	3,061	-0.03%
2023/08/22	14	35.89	116	36.03	36.25	-102	2,767	-3.69%	大賣/鉅額交易
2023/08/21	39	34.64	23	34.90	35.00	16	2,605	0.61%
2023/08/18	45.7	35.16	32	35.24	34.70	13.7	2,518	0.54%
2023/08/17	33	33.93	55	34.87	35.70	-22	2,361	-0.93%
2023/08/16	34	33.90	32	34.20	34.40	2	2,184	0.09%
2023/08/15	25	34.08	25	34.39	34.30	0	2,097	0.00%
2023/08/14	33.1	34.47	20	34.24	34.30	13.1	2,005	0.65%
2023/08/11	14	33.98	2	34.33	34.50	12	1,924	0.62%
2023/08/10	2	32.55	0	0.00	32.70	2	1,788	0.11%
2023/08/09	0	0.00	7	33.45	33.60	-7	1,758	-0.40%
2023/08/08	1	33.80	3	33.77	33.70	-2	1,743	-0.11%
2023/08/07	1	33.60	0	0.00	33.95	1	1,747	0.06%
2023/08/04	1	33.00	0	0.00	33.60	1	1,726	0.06%
2023/08/02	26	33.45	2	33.40	33.40	24	1,715	1.40%
2023/08/01	2	33.65	0	0.00	33.70	2	1,690	0.12%
2023/07/31	4	34.29	15	34.70	34.10	-11	1,653	-0.67%
2023/07/28	3	34.55	1.5	34.67	34.65	1.5	1,613	0.09%
2023/07/27	7	35.50	49	35.27	35.30	-42	1,559	-2.69%
2023/07/26	36	35.93	15	35.79	34.50	21	1,491	1.41%
2023/07/25	49	35.29	32	35.34	35.20	17	1,410	1.21%
2023/07/24	6	34.70	2	34.65	34.90	4	1,350	0.30%
2023/07/21	6	35.30	17	34.82	35.30	-11	1,318	-0.83%
2023/07/20	8	35.83	2	35.60	35.20	6	1,301	0.46%
2023/07/19	6.3	35.02	8	35.35	34.90	-1.7	1,287	-0.14%
2023/07/18	8	36.34	23.1	35.87	36.20	-15.1	1,251	-1.20%
2023/07/17	88.1	36.51	91	36.65	36.35	-2.9	1,185	-0.24%
2023/07/14	61	35.11	31	35.10	35.00	30	1,040	2.88%
2023/07/13	4	32.99	5	33.27	32.90	-1	935	-0.11%
2023/07/12	5	32.27	4	32.55	32.20	1	914	0.11%
2023/07/11	7	32.35	4	32.30	32.15	3	936	0.32%
2023/07/10	0	0.00	4	33.65	33.60	-4	924	-0.43%
2023/07/07	23	33.58	2.2	33.69	33.75	20.8	926	2.24%
2023/07/06	16.2	34.32	19	34.17	34.05	-2.8	917	-0.31%
2023/07/05	2	32.88	0	0.00	32.90	2	844	0.24%
2023/07/04	17	32.28	1	32.25	32.05	16	833	1.92%
2023/06/27	0	0.00	6	31.53	31.25	-6	943	-0.64%
2023/06/19	10	31.90	0	0.00	31.90	10	1,019	0.98%
2023/06/16	0	0.00	2	32.18	32.05	-2	1,023	-0.20%
2023/06/15	5	32.15	0	0.00	32.35	5	1,023	0.49%
2023/06/14	1	32.45	0	0.00	32.00	1	1,019	0.10%
2023/06/08	16	32.23	0	0.00	32.05	16	1,030	1.55%
2023/06/06	1	32.55	6	32.64	32.50	-5	1,026	-0.49%
2023/06/05	0	0.00	0	32.25	32.60	0	1,017	0.00%
2023/06/02	5	32.10	3	32.08	31.85	2	1,005	0.20%
2023/06/01	0	0.00	3	31.57	31.65	-3	999	-0.30%
2023/05/31	0	0.00	1	31.60	31.60	-1	1,000	-0.10%
2023/05/29	0	0.00	6	31.20	31.45	-6	999	-0.60%
2023/05/26	0	0.00	7	31.09	30.80	-7	1,013	-0.69%
2023/05/25	0	0.00	1	30.95	30.90	-1	1,010	-0.10%
2023/05/23	0	0.00	3	30.92	31.00	-3	1,019	-0.29%
2023/05/22	6	30.71	0	0.00	30.90	6	1,035	0.58%
2023/05/19	0	0.00	1	31.00	30.90	-1	1,033	-0.10%
2023/05/18	0	0.00	10	30.70	30.55	-10	1,028	-0.97%
2023/05/17	10	30.30	0	0.00	30.10	10	1,020	0.98%
2023/05/16	10	30.10	0	0.00	30.20	10	1,007	0.99%
2023/05/12	0	30.05	2	29.95	30.20	-2	1,001	-0.20%
2023/05/11	5	30.35	2	29.95	29.90	3	1,002	0.30%
2023/05/10	1	31.20	0	0.00	31.15	1	983	0.10%
2023/05/04	1	31.70	0	0.00	31.65	1	1,023	0.10%
2023/04/27	0	0.00	1	31.80	31.85	-1	1,032	-0.10%
2023/04/26	1.1	31.07	0	0.00	31.40	1.1	1,026	0.11%
2023/04/25	0	0.00	1	31.30	31.30	-1	1,020	-0.10%
2023/04/24	2	31.50	2	31.35	32.10	0	1,007	0.00%
2023/04/21	0	0.00	1	31.70	31.55	-1	991	-0.10%
2023/04/20	2	32.33	1	32.30	32.25	1	970	0.10%
2023/04/18	0	0.00	3	32.75	32.60	-3	952	-0.32%
2023/04/14	1	32.80	0	0.00	32.85	1	927	0.11%
2023/04/13	0	0.00	1	33.20	32.75	-1	898	-0.11%
2023/04/12	0	0.00	5	33.20	33.15	-5	873	-0.57%
2023/04/11	1	33.00	1	33.05	33.05	0	853	0.00%
2023/04/10	0	0.00	6	32.18	32.30	-6	832	-0.72%
2023/04/07	3	32.62	1	32.65	32.65	2	818	0.24%
2023/04/06	5	33.12	78	33.00	33.10	-73	797	-9.15%
2023/03/31	0	0.00	6	32.63	32.50	-6	760	-0.79%
2023/03/30	2.1	32.79	82	32.70	32.65	-79.9	745	-10.72%
2023/03/29	3	32.00	4	32.03	32.00	-1	710	-0.14%
2023/03/28	0	0.00	1	31.45	31.40	-1	694	-0.14%
2023/03/27	0	31.60	0	31.65	31.65	0	687	0.00%
2023/03/24	3	31.60	3	31.45	31.35	0	687	0.00%
2023/03/23	7	31.00	9	30.92	31.00	-2	661	-0.30%
2023/03/22	4	30.44	4	30.63	30.65	0	629	0.00%
2023/03/20	1	29.50	0	0.00	29.95	1	586	0.17%
2023/03/14	2	29.35	0	0.00	29.15	2	598	0.33%
2023/03/13	1	29.00	0	0.00	29.05	1	607	0.16%
2023/03/10	1	29.50	3	29.65	29.55	-2	608	-0.33%
2023/03/09	1	30.45	0	0.00	30.00	1	632	0.16%
2023/03/06	2	29.80	4	29.70	29.65	-2	638	-0.31%
2023/03/03	9	29.50	0	0.00	29.60	9	662	1.36%
2023/03/01	0	0.00	1	29.20	29.30	-1	685	-0.15%
2023/02/24	2	29.60	4	29.70	29.50	-2	690	-0.29%
2023/02/22	15	29.91	2	29.95	29.95	13	715	1.82%
2023/02/21	9	30.48	3	30.50	30.50	6	719	0.83%
2023/02/08	0	0.00	2	30.25	30.15	-2	878	-0.23%
2023/02/03	10	30.50	46	30.39	30.50	-36	848	-4.24%
2023/02/02	35	30.30	2.2	30.20	30.30	32.9	884	3.72%
2023/02/01	0.1	29.80	3	29.85	30.00	-2.9	875	-0.33%
2023/01/31	0	0.00	1	29.80	29.85	-1	873	-0.11%
2023/01/10	0	0.00	2	29.45	29.45	-2	918	-0.22%
2023/01/06	3	28.80	3	29.05	29.00	0	930	0.00%
2023/01/05	0.1	29.00	0	0.00	28.85	0.1	943	0.01%
2022/12/28	1	28.75	0	0.00	28.75	1	1,008	0.10%
2022/12/23	1	28.50	0	0.00	28.95	1	1,032	0.10%
2022/12/21	0	0.00	3	28.95	28.80	-3	1,052	-0.28%
2022/12/19	1	29.60	0	0.00	29.65	1	1,058	0.09%
2022/12/16	2.1	29.90	13	30.05	29.85	-11	1,057	-1.04%
2022/12/13	2	30.60	3	30.80	30.50	-1	1,049	-0.10%
2022/12/12	0	0.00	3	30.35	30.55	-3	1,056	-0.28%
2022/12/09	1	30.75	2	30.80	30.95	-1	1,059	-0.09%
2022/12/08	8	31.11	0	0.00	30.90	8	1,059	0.76%
2022/12/07	1.1	30.80	0	0.00	30.90	1.1	1,054	0.10%
2022/12/06	0	0.00	1	31.50	31.60	-1	1,040	-0.10%
2022/12/05	1	32.45	1	33.00	32.45	0	1,032	0.00%
2022/12/02	0	32.50	0	0.00	32.60	0	1,022	0.00%
2022/12/01	11	32.55	29.6	32.29	32.60	-18.6	1,013	-1.84%
2022/11/30	0	0.00	54	32.05	31.85	-54	984	-5.49%
2022/11/29	20	31.75	0	0.00	31.80	20	982	2.04%
2022/11/28	0	0.00	4	31.21	31.60	-4	978	-0.41%
2022/11/25	4	30.94	41	31.55	30.75	-37	985	-3.76%
2022/11/24	28	31.95	0	0.00	31.95	28	984	2.85%
2022/11/23	5	31.65	0	0.00	31.70	5	1,021	0.49%
2022/11/22	0	31.70	0	0.00	31.70	0	1,023	0.00%
2022/11/21	10	31.67	0	0.00	31.65	10	1,030	0.97%
2022/11/18	1	31.90	8	31.54	31.90	-7	1,014	-0.69%
2022/11/17	1	31.15	5	31.27	31.15	-4	987	-0.40%
2022/11/16	0.1	31.15	11	30.86	30.85	-10.9	977	-1.12%
2022/11/15	13	31.20	26	30.79	31.10	-13	960	-1.35%
2022/11/14	51	30.01	26	30.62	30.95	25	932	2.68%
2022/11/11	2	28.85	5	28.79	28.80	-3	845	-0.35%
2022/11/09	0	0.00	3	28.05	28.00	-3	835	-0.36%
2022/11/07	0	0.00	5	28.20	28.15	-5	848	-0.59%
2022/11/01	0	27.85	0	0.00	27.55	0	858	0.00%
2022/10/31	1	27.95	1	27.65	27.50	0	858	0.00%
2022/10/27	0	0.00	20	27.30	27.30	-20	819	-2.44%
2022/10/25	0	27.30	1	27.20	27.10	-1	814	-0.12%
2022/10/21	2	27.10	1	28.25	26.75	1	809	0.12%
2022/10/20	1	27.60	0	0.00	28.45	1	791	0.13%
2022/10/14	0	0.00	10	26.90	26.95	-10	782	-1.28%
2022/10/13	1	27.00	0	0.00	26.10	1	784	0.13%
2022/10/07	0	0.00	3	29.20	29.00	-3	809	-0.37%
2022/10/05	1	29.40	4	29.43	29.35	-3	833	-0.36%
2022/10/04	2	28.80	0	0.00	28.90	2	846	0.24%
2022/09/28	0	0.00	3	28.50	27.80	-3	852	-0.35%
2022/09/26	4	27.78	2	27.65	27.30	2	862	0.23%
2022/09/23	0	0.00	1	29.15	28.60	-1	878	-0.11%
2022/09/22	1	28.50	4	28.88	28.90	-3	887	-0.34%
2022/09/19	1	28.95	0	0.00	28.95	1	903	0.11%
2022/09/16	0	0.00	4	29.58	29.50	-4	905	-0.44%
2022/09/14	0	0.00	1	30.00	30.00	-1	912	-0.11%
2022/09/13	0	0.00	1	30.35	30.30	-1	924	-0.11%
2022/09/07	2	28.95	1	28.90	28.95	1	989	0.10%
2022/09/06	1	29.50	5	29.39	29.15	-4	1,021	-0.39%
2022/09/05	2	29.95	4	29.88	29.60	-2	1,036	-0.19%
2022/09/02	1	30.35	0	0.00	30.20	1	1,042	0.10%
2022/09/01	5	30.90	0	0.00	30.55	5	1,051	0.48%
2022/08/31	14	31.51	5	31.13	31.30	9	1,036	0.87%
2022/08/30	4	30.84	2	31.15	30.35	2	1,014	0.20%
2022/08/26	9	30.68	2	30.53	30.60	7	955	0.73%
2022/08/23	2	29.70	7	29.83	29.85	-5	954	-0.52%
2022/08/22	0	0.00	1	30.10	30.10	-1	958	-0.10%
2022/08/16	0	0.00	2	30.08	30.30	-2	974	-0.21%
2022/08/15	0	0.00	120	29.71	29.85	-120	972	-12.34%	大賣/鉅額交易
2022/08/11	0	0.00	2	29.05	29.00	-2	998	-0.20%
2022/08/09	2	29.08	2	29.20	29.20	0	984	0.00%
2022/08/04	0	0.00	15	28.35	28.15	-15	1,062	-1.41%
2022/08/02	0	0.00	1	28.25	28.50	-1	1,075	-0.09%
2022/08/01	1	28.50	0	28.40	28.65	1	1,079	0.09%
2022/07/26	2	28.18	0	0.00	28.00	2	1,090	0.18%
2022/07/19	0	0.00	3	28.50	28.40	-3	1,156	-0.26%
2022/07/15	0	0.00	1	28.00	27.55	-1	1,141	-0.09%
2022/07/14	0	0.00	54	26.76	26.80	-54	1,122	-4.81%
2022/07/12	1	26.50	0	0.00	26.20	1	1,098	0.09%
2022/07/08	1	28.25	9	28.45	28.40	-8	1,081	-0.74%
2022/07/07	4	27.53	0	0.00	27.90	4	1,087	0.37%
2022/07/05	0	0.00	76	27.85	28.00	-76	1,128	-6.73%
2022/07/04	0	0.00	0	27.70	27.55	0	1,120	0.00%
2022/07/01	1	28.45	0	0.00	27.60	1	1,133	0.09%
2022/06/30	2	29.63	2	29.10	29.25	0	1,113	0.00%
2022/06/29	0	0.00	48	29.88	29.85	-48	1,114	-4.31%
2022/06/28	1	29.50	247	29.52	29.55	-246	1,139	-21.59%	大賣/鉅額交易
2022/06/27	0.1	30.25	198	30.22	30.15	-197.9	1,169	-16.92%	大賣/鉅額交易
2022/06/24	0	0.00	15	30.12	30.00	-15	1,183	-1.27%
2022/06/20	12	28.75	95	28.84	28.35	-83	1,220	-6.80%
2022/06/17	1	29.50	0	0.00	29.60	1	1,218	0.08%
2022/06/16	2	31.20	1	31.85	30.70	1	1,215	0.08%
2022/06/15	0	0.00	1	32.50	32.50	-1	1,209	-0.08%
2022/06/13	2	31.85	21	31.94	31.80	-19	1,273	-1.49%
2022/06/09	1	31.65	216	31.47	31.70	-215	1,316	-16.33%	大賣/鉅額交易
2022/06/08	0	0.00	150	31.27	31.40	-150	1,326	-11.31%	大賣/鉅額交易
2022/06/07	5	30.90	124	30.94	31.00	-119	1,348	-8.83%	大賣/鉅額交易
2022/06/06	0	0.00	160	30.98	30.85	-160	1,378	-11.61%	大賣/鉅額交易
2022/06/01	0	0.00	2	31.80	31.50	-2	1,564	-0.13%
2022/05/31	0	0.00	2	31.68	31.55	-2	1,668	-0.12%
2022/05/30	3	31.73	8	31.78	31.60	-5	1,742	-0.29%
2022/05/27	0.1	31.20	0	0.00	31.30	0.1	1,797	0.01%
2022/05/25	0	0.00	2	31.50	31.45	-2	1,939	-0.10%
2022/05/24	0	0.00	1	31.10	31.05	-1	2,006	-0.05%
2022/05/20	2	31.00	51	31.10	31.00	-49	2,130	-2.30%
2022/05/19	15	30.33	1	29.95	30.40	14	2,141	0.65%
2022/05/18	0	0.00	2	30.15	30.35	-2	2,175	-0.09%
2022/05/16	0	0.00	2	29.18	29.30	-2	2,344	-0.09%
2022/05/13	0	0.00	1	28.70	28.75	-1	2,375	-0.04%
2022/05/12	109	28.66	1	29.20	28.00	108	2,407	4.49%	大買/鉅額交易
2022/05/10	3	29.47	3	29.93	30.65	0	2,417	0.00%
2022/05/09	14	29.99	10	30.00	30.00	4	2,451	0.16%
2022/05/06	2	30.20	0	0.00	30.45	2	2,483	0.08%
2022/05/04	2	30.30	0	0.00	30.40	2	2,538	0.08%
2022/04/29	0	0.00	1	30.20	30.25	-1	2,630	-0.04%
2022/04/27	1	28.80	1	29.10	29.55	0	2,741	0.00%
2022/04/26	3	30.13	1	30.15	30.00	2	2,764	0.07%
2022/04/25	158.1	30.10	11	30.15	30.05	147.1	2,847	5.17%	大買/鉅額交易
2022/04/22	2	31.45	0	0.00	31.50	2	2,921	0.07%
2022/04/21	0	31.65	0	0.00	31.80	0	3,049	0.00%
2022/04/20	1	31.15	0	0.00	31.50	1	3,366	0.03%
2022/04/19	0	0.00	2	31.25	30.95	-2	3,478	-0.06%
2022/04/18	1.1	30.59	0	0.00	30.85	1.1	3,628	0.03%
2022/04/15	0	0.00	1	30.85	30.80	-1	3,732	-0.03%
2022/04/14	1	31.70	1	31.60	31.50	0	4,004	0.00%
2022/04/13	0	0.00	1	31.95	31.95	-1	4,327	-0.02%
2022/04/12	0.6	31.50	0	0.00	31.55	0.6	5,608	0.01%
2022/04/11	10	31.35	6	31.25	31.35	4	6,408	0.06%
2022/04/08	40	32.30	3	32.15	32.30	37	6,737	0.55%
2022/04/07	1.2	32.68	0	32.30	32.05	1.2	6,780	0.02%
2022/04/06	14	32.73	0	0.00	32.85	14	6,853	0.20%
2022/04/01	180	32.97	1	32.85	33.10	179	7,031	2.55%	大買/鉅額交易
2022/03/31	151.2	33.43	1	33.30	33.25	150.2	7,561	1.99%	大買/鉅額交易
2022/03/30	204	33.93	2	33.70	33.80	202	7,733	2.61%	大買/鉅額交易
2022/03/29	46	33.53	10	33.71	33.40	36	7,791	0.46%
2022/03/24	1	33.90	0	0.00	33.75	1	7,990	0.01%
2022/03/23	2	33.63	5	33.70	33.80	-3	8,083	-0.04%
2022/03/22	0.2	33.35	1	33.40	33.45	-0.8	8,240	-0.01%
2022/03/21	0	0.00	3	33.02	33.10	-3	8,255	-0.04%
2022/03/18	50	32.65	16	32.63	32.65	34	8,319	0.41%
2022/03/17	1	32.70	8	32.75	32.85	-7	8,351	-0.08%
2022/03/16	7.2	32.54	0	0.00	32.25	7.2	8,411	0.09%
2022/03/15	4	33.45	0	0.00	33.00	4	8,542	0.05%
2022/03/14	11	34.85	0	0.00	34.65	11	8,549	0.13%
2022/03/11	1	34.30	0	0.00	34.45	1	8,639	0.01%
2022/03/10	0	0.00	1	34.80	34.80	-1	8,753	-0.01%
2022/03/09	2	33.65	4	34.29	34.20	-2	8,865	-0.02%
2022/03/08	7.2	33.49	15	33.37	33.00	-7.8	9,245	-0.08%
2022/03/07	4.3	34.99	23	34.50	34.30	-18.7	10,568	-0.18%
2022/03/04	12	37.39	3	37.15	37.00	9	10,791	0.08%
2022/03/03	13	38.02	9	37.37	37.30	4	10,816	0.04%
2022/03/02	12	37.36	10	37.36	37.70	2	10,883	0.02%
2022/03/01	128	37.31	5	37.95	38.00	123	10,894	1.13%	大買/鉅額交易
2022/02/25	6	36.43	12	36.40	36.05	-6	10,840	-0.06%
2022/02/24	10	36.30	10	36.85	35.95	0	10,870	0.00%
2022/02/23	2	37.28	1	37.15	37.35	1	10,860	0.01%
2022/02/22	6	36.72	7	36.70	37.00	-1	10,876	-0.01%
2022/02/21	3	37.22	7	37.26	37.25	-4	11,161	-0.04%
2022/02/18	101	36.48	2	36.80	36.80	99	11,537	0.86%	大買/
2022/02/17	101	37.30	22	36.91	36.95	79	11,564	0.68%	大買/
2022/02/16	152	36.35	16	36.37	36.60	136	11,472	1.19%	大買/鉅額交易
2022/02/15	8	35.41	2	35.25	35.15	6	11,420	0.05%
2022/02/14	100	35.67	1	35.60	35.85	99	11,389	0.87%
2022/02/11	15.1	35.52	9	35.56	35.35	6.1	11,340	0.05%
2022/02/10	3	35.85	4	36.55	35.85	-1	11,312	-0.01%
2022/02/09	52	36.47	2	36.33	36.65	50	11,277	0.44%
2022/02/08	107	36.22	0	0.00	36.25	107	11,237	0.95%	大買/鉅額交易
2022/02/07	1	35.40	0	0.00	35.40	1	11,214	0.01%
2022/01/26	10	34.36	20	34.30	34.30	-10	11,199	-0.09%
2022/01/25	33	34.43	5	34.53	34.05	28	11,179	0.25%
2022/01/24	9	34.89	1	35.05	35.05	8	11,147	0.07%
2022/01/21	13	35.62	7	35.69	35.15	6	11,095	0.05%
2022/01/20	2	36.40	1	36.50	36.50	1	11,015	0.01%
2022/01/19	7	36.79	0	0.00	36.80	7	10,972	0.06%
2022/01/18	14	37.59	1	37.40	37.45	13	10,922	0.12%
2022/01/17	0	0.00	9	37.60	38.00	-9	10,841	-0.08%
2022/01/14	9	36.93	8	36.53	36.70	1	10,743	0.01%
2022/01/13	235	38.16	12	38.08	38.25	223	10,644	2.10%	大買/鉅額交易
2022/01/12	106	37.05	6	36.91	37.10	100	10,323	0.97%	大買/
2022/01/11	16	36.76	7	36.63	36.30	9	10,211	0.09%
2022/01/10	8	37.81	6	38.23	37.80	2	10,056	0.02%
2022/01/07	107	38.65	113.8	38.11	38.05	-6.8	9,946	-0.07%	大買/大賣/
2022/01/06	86	39.86	304	40.20	39.70	-218	9,662	-2.26%	大賣/鉅額交易
2022/01/05	442.1	41.67	330.1	42.81	41.05	111.9	9,337	1.20%	大買/大賣/鉅額交易
2022/01/04	85	40.14	45	40.00	40.90	40	8,049	0.50%
2022/01/03	11	38.65	36	38.50	38.30	-25	7,227	-0.35%
2021/12/30	2	36.80	5	36.88	36.70	-3	6,869	-0.04%
2021/12/29	3	37.07	28	37.07	37.15	-25	6,820	-0.37%
2021/12/28	40	37.78	8	38.03	37.40	32	6,730	0.48%
2021/12/27	90	38.75	70	38.75	38.40	20	6,548	0.31%
2021/12/24	11	37.04	71	37.40	37.30	-60	6,025	-1.00%
2021/12/23	1	36.45	1	36.55	36.65	0	5,825	0.00%
2021/12/22	4	36.45	1	36.60	36.15	3	5,748	0.05%
2021/12/21	8	36.44	8	36.66	36.45	0	5,694	0.00%
2021/12/20	10	35.95	10	36.09	36.15	0	5,572	0.00%
2021/12/17	31	35.73	16	35.99	35.90	15	5,516	0.27%
2021/12/16	8	36.03	75.1	36.32	36.35	-67.1	5,417	-1.24%
2021/12/15	3	34.55	1	34.50	34.55	2	5,246	0.04%
2021/12/14	5	34.65	8.4	34.65	34.20	-3.4	5,221	-0.07%
2021/12/13	18	35.55	36	35.63	35.90	-18	5,149	-0.35%
2021/12/10	13	35.37	22	35.69	35.50	-9	5,091	-0.18%
2021/12/09	11	36.62	61	36.92	36.05	-50	4,984	-1.00%
2021/12/08	2	35.48	13.4	35.45	35.30	-11.4	4,801	-0.24%
2021/12/07	3	35.40	48	35.29	35.40	-45	4,739	-0.95%
2021/12/06	33	35.05	24.7	35.11	35.10	8.3	4,643	0.18%
2021/12/03	37	36.25	12	36.28	36.00	25	4,528	0.55%
2021/12/02	46.3	37.33	67	37.27	36.25	-20.7	4,391	-0.47%
2021/12/01	420.9	38.06	124	37.99	38.25	296.9	3,992	7.44%	大買/大賣/鉅額交易
2021/11/30	45	35.93	53	36.40	36.60	-8	2,608	-0.31%
2021/11/29	6	32.93	3	32.78	33.30	3	2,278	0.13%
2021/11/26	14	33.00	18	32.80	32.90	-4	2,146	-0.19%
2021/11/25	1	32.10	3.5	32.15	32.15	-2.5	2,010	-0.12%
2021/11/24	6	32.82	10	31.51	32.80	-4	1,949	-0.21%
2021/11/22	1	32.75	8	32.43	32.45	-7	1,855	-0.38%
2021/11/19	8	33.22	54	33.29	33.20	-46	1,799	-2.56%
2021/11/18	53	34.59	71	34.55	34.10	-18	1,717	-1.05%
2021/11/17	109	33.32	80	32.91	33.00	29	1,372	2.11%	大買/
2021/11/16	47	31.15	11	30.85	31.15	36	956	3.76%
2021/11/05	0	0.00	6	29.81	29.85	-6	950	-0.63%
2021/11/04	0	0.00	3	29.85	29.85	-3	957	-0.31%
2021/11/03	0	0.00	1	29.10	29.65	-1	956	-0.10%
2021/11/01	1	29.90	2	29.85	29.95	-1	935	-0.11%
2021/10/29	1	29.95	0	0.00	29.90	1	930	0.11%
2021/10/27	0	0.00	1	30.00	29.80	-1	934	-0.11%
2021/10/26	0	0.00	4	29.60	29.65	-4	939	-0.43%
2021/10/22	5	29.10	0	0.00	29.00	5	958	0.52%
2021/10/20	2	28.70	0	0.00	28.65	2	959	0.21%
2021/10/15	3	27.98	0	0.00	28.05	3	1,066	0.28%
2021/10/14	0	0.00	1	27.40	27.50	-1	1,120	-0.09%
2021/10/13	3	27.57	4	27.40	27.50	-1	1,235	-0.08%
2021/10/12	8	27.80	0	0.00	27.95	8	1,370	0.58%
2021/10/08	4	28.35	0	0.00	28.40	4	1,397	0.29%
2021/10/06	2	27.80	0	0.00	27.60	2	1,519	0.13%
2021/10/05	7	28.10	2	28.15	28.10	5	1,566	0.32%
2021/10/04	1	28.10	10	28.40	28.20	-9	1,593	-0.56%
2021/10/01	3	28.30	11	28.75	28.10	-8	1,620	-0.49%
2021/09/30	0	0.00	6	28.90	29.15	-6	1,658	-0.36%
2021/09/29	6	28.96	0	29.10	28.90	6	1,686	0.35%
2021/09/28	2	29.55	0	0.00	29.70	2	1,703	0.12%
2021/09/23	0	0.00	1	30.40	30.30	-1	1,764	-0.06%
2021/09/22	2	30.40	0	0.00	30.30	2	1,790	0.11%
2021/09/16	1	30.00	0	0.00	30.00	1	1,865	0.05%
2021/09/13	2	30.15	17	30.28	30.20	-15	2,245	-0.67%
2021/09/10	0	0.00	20	30.75	30.55	-20	2,246	-0.89%
2021/09/08	5	31.05	0	0.00	30.60	5	2,263	0.22%
2021/09/07	3	31.98	2	32.08	31.75	1	2,266	0.04%
2021/09/06	0	32.70	0	32.45	32.35	0	2,289	0.00%
2021/09/03	13	32.45	0	0.00	32.45	13	2,295	0.57%
2021/09/02	10	32.30	5	32.35	31.60	5	2,279	0.22%
2021/09/01	0	0.00	1	32.55	32.45	-1	2,271	-0.04%
2021/08/30	0	0.00	2	32.05	32.30	-2	2,277	-0.09%
2021/08/26	1	30.40	0	0.00	30.65	1	2,267	0.04%
2021/08/25	1	30.60	3	30.72	30.85	-2	2,282	-0.09%
2021/08/24	1	30.70	0	0.00	30.60	1	2,307	0.04%
2021/08/23	0	0.00	1	31.10	30.95	-1	2,328	-0.04%
2021/08/20	3	29.95	4	29.85	29.80	-1	2,351	-0.04%
2021/08/19	1	30.05	3	30.23	29.85	-2	2,381	-0.08%
2021/08/17	9	29.76	0	0.00	29.65	9	2,404	0.37%
2021/08/16	11	30.72	0	0.00	30.35	11	2,420	0.45%
2021/08/13	1	32.50	1	32.30	32.15	0	2,417	0.00%
2021/08/12	4	31.73	6	32.02	32.25	-2	2,430	-0.08%
2021/08/11	1	30.50	3	31.20	30.65	-2	2,426	-0.08%
2021/08/10	1	31.00	7	30.95	31.00	-6	2,457	-0.24%
2021/08/09	2	31.75	5	31.75	31.65	-3	2,515	-0.12%
2021/08/06	2	32.10	3	32.15	32.10	-1	2,590	-0.04%
2021/08/05	0	0.00	2	32.55	32.40	-2	2,692	-0.07%
2021/08/04	4	32.25	29	32.21	32.45	-25	2,797	-0.89%
2021/08/03	0	0.00	1	32.30	32.30	-1	2,856	-0.04%
2021/08/02	11	32.51	14	32.50	32.50	-3	2,869	-0.10%
2021/07/30	1	32.85	0	0.00	32.20	1	2,889	0.03%
2021/07/29	0	0.00	1	32.70	32.80	-1	2,917	-0.03%
2021/07/28	0	0.00	3	31.75	32.20	-3	2,963	-0.10%
2021/07/27	2	33.85	1	33.80	33.00	1	3,009	0.03%
2021/07/26	1	33.55	0	0.00	33.65	1	3,102	0.03%
2021/07/23	1	33.25	0	0.00	33.25	1	3,218	0.03%
2021/07/22	3	34.00	5	33.66	33.25	-2	3,228	-0.06%
2021/07/21	1	33.00	8	33.09	32.85	-7	3,229	-0.22%
2021/07/20	2	34.23	21	33.94	34.00	-19	3,227	-0.59%
2021/07/19	27	34.36	11	34.58	34.25	16	3,249	0.49%
2021/07/16	6.2	34.66	23	34.79	35.75	-16.8	3,231	-0.52%
2021/07/15	7	34.28	2	34.80	33.85	5	3,141	0.16%
2021/07/14	15.1	33.27	7	33.83	33.90	8.1	3,229	0.25%
2021/07/13	44.1	34.46	103	34.15	33.40	-58.9	3,315	-1.78%	大賣/
2021/07/12	3.1	33.80	9	34.01	33.95	-5.9	3,286	-0.18%
2021/07/09	14	33.76	5	33.42	33.80	9	3,356	0.27%
2021/07/08	1	33.65	0	0.00	33.50	1	3,378	0.03%
2021/07/07	1	33.65	24	33.71	33.55	-23	3,421	-0.67%
2021/07/06	8	32.93	0	0.00	32.70	8	3,424	0.23%
2021/07/05	4	32.90	1	32.85	33.00	3	3,430	0.09%
2021/07/02	3	32.63	4	32.59	32.80	-1	3,423	-0.03%
2021/07/01	1	32.60	0	0.00	32.30	1	3,442	0.03%
2021/06/30	6	32.68	6	32.53	32.60	0	3,467	0.00%
2021/06/29	16	32.86	0	0.00	32.70	16	3,465	0.46%
2021/06/28	9	33.46	7	33.26	33.25	2	3,450	0.06%
2021/06/25	76.1	33.38	13	33.53	33.05	63.1	3,431	1.84%
2021/06/24	48	33.55	14	33.92	33.55	34	3,394	1.00%
2021/06/23	8	33.61	12	33.42	34.20	-4	3,192	-0.13%
2021/06/18	1	30.70	2	31.00	31.10	-1	3,095	-0.03%
2021/06/17	0	0.00	1	30.50	30.50	-1	3,119	-0.03%
2021/06/16	2	30.53	0	0.00	30.35	2	3,125	0.06%
2021/06/15	5	29.85	30	30.05	30.20	-25	3,126	-0.80%
2021/06/07	0	0.00	1	29.35	29.35	-1	3,182	-0.03%
2021/06/03	6	29.62	30	29.57	29.70	-24	3,225	-0.74%
2021/06/02	1	29.35	2	29.45	29.50	-1	3,234	-0.03%
2021/06/01	0	0.00	1	30.00	30.15	-1	3,224	-0.03%
2021/05/28	0	0.00	12	28.98	29.05	-12	3,252	-0.37%
2021/05/26	0	0.00	12	28.41	28.40	-12	3,277	-0.37%
2021/05/25	5	27.90	0	0.00	27.80	5	3,291	0.15%
2021/05/24	4	26.65	8	27.80	28.10	-4	3,308	-0.12%
2021/05/21	1	26.00	0	0.00	26.55	1	3,338	0.03%
2021/05/20	2	26.50	2	25.90	26.05	0	3,412	0.00%
2021/05/19	2	26.55	3	26.57	26.60	-1	3,465	-0.03%
2021/05/18	6	25.93	12	25.35	26.25	-6	3,505	-0.17%
2021/05/17	13	23.91	182	23.93	24.00	-169	3,501	-4.83%	大賣/鉅額交易
2021/05/14	13	26.48	18	26.39	26.50	-5	3,456	-0.14%
2021/05/13	43	25.51	0	0.00	25.25	43	3,380	1.27%
2021/05/12	10	27.36	23	27.07	26.95	-13	3,294	-0.39%
2021/05/11	9	29.42	3	29.77	29.60	6	3,214	0.19%
2021/05/10	1	31.30	2	31.80	31.25	-1	3,191	-0.03%
2021/05/07	7	31.66	0	0.00	31.80	7	3,225	0.22%
2021/05/06	2	31.35	0	0.00	31.15	2	3,243	0.06%
2021/05/05	6	32.18	0	0.00	31.40	6	3,243	0.18%
2021/05/04	11	31.87	5	32.14	32.25	6	3,256	0.18%
2021/05/03	31	34.44	30.2	34.08	33.60	0.8	3,316	0.02%
2021/04/29	9	35.63	14	36.34	36.45	-5	3,274	-0.15%
2021/04/28	5	35.36	6	35.72	35.75	-1	3,288	-0.03%
2021/04/27	2.7	35.31	12.4	35.38	35.30	-9.7	3,467	-0.28%
2021/04/26	0	0.00	7.3	36.27	36.00	-7.3	4,181	-0.17%
2021/04/23	8	35.54	30	35.89	36.00	-22	4,615	-0.48%
2021/04/22	6	36.26	20	35.70	35.25	-14	4,700	-0.30%
2021/04/21	4	36.34	3	36.25	36.25	1	4,661	0.02%
2021/04/20	17	36.53	11	36.28	36.90	6	4,684	0.13%
2021/04/19	16	35.53	23	35.81	36.00	-7	4,683	-0.15%
2021/04/16	1	34.60	1	34.75	34.65	0	4,675	0.00%
2021/04/15	8	34.89	40	34.98	34.90	-32	4,761	-0.67%
2021/04/14	0	0.00	22	33.76	33.90	-22	4,862	-0.45%
2021/04/13	28	34.32	12	34.60	33.85	16	5,104	0.31%
2021/04/12	45	34.19	2	34.25	34.30	43	5,543	0.78%
2021/04/09	0	0.00	5	33.88	33.65	-5	5,732	-0.09%
2021/04/08	0	0.00	14	33.41	33.40	-14	5,740	-0.24%
2021/04/07	10	33.40	4	33.58	33.45	6	5,873	0.10%
2021/04/06	8	33.42	2	33.35	33.60	6	6,092	0.10%
2021/04/01	0	0.00	58	32.62	32.70	-58	6,059	-0.96%
2021/03/31	3	32.80	0	0.00	32.85	3	6,065	0.05%
2021/03/30	0	0.00	2	32.88	32.60	-2	6,075	-0.03%
2021/03/29	0.6	32.60	0	0.00	32.60	0.6	6,070	0.01%
2021/03/26	1	32.65	2	32.60	32.65	-1	6,096	-0.02%
2021/03/25	13	32.51	15	32.35	32.50	-2	6,184	-0.03%
2021/03/24	4	32.55	2	32.75	32.55	2	6,226	0.03%
2021/03/23	7	32.61	10	32.61	32.45	-3	6,223	-0.05%
2021/03/22	8.3	33.40	1	33.20	33.20	7.3	6,180	0.12%
2021/03/19	1	33.70	0	0.00	33.95	1	6,175	0.02%
2021/03/18	9	34.00	1	34.10	34.15	8	6,207	0.13%
2021/03/17	0	0.00	1	34.55	33.95	-1	6,244	-0.02%
2021/03/16	3	33.83	1	33.70	33.85	2	6,245	0.03%
2021/03/15	0	0.00	4	33.66	33.70	-4	6,272	-0.06%
2021/03/11	1	33.65	2	33.80	33.55	-1	6,354	-0.02%
2021/03/09	3	32.90	3	32.60	32.75	0	6,416	0.00%
2021/03/08	6	33.13	1	33.10	33.15	5	6,423	0.08%
2021/03/04	104	34.37	1	34.75	33.60	103	6,515	1.58%	大買/鉅額交易
2021/03/03	2	34.45	0	34.35	34.35	2	6,620	0.03%
2021/03/02	24	34.72	3	34.40	34.05	21	6,742	0.31%
2021/02/25	10	34.40	60	34.06	34.05	-50	6,719	-0.74%
2021/02/24	2	34.30	10	34.70	34.25	-8	6,732	-0.12%
2021/02/23	2	35.00	11	34.80	34.90	-9	6,718	-0.13%
2021/02/22	17	35.02	4	35.30	35.30	13	6,683	0.20%
2021/02/19	52	34.02	1	34.00	34.05	51	6,639	0.77%
2021/02/18	40	33.26	0	0.00	33.20	40	6,586	0.61%
2021/02/17	7	32.79	5	32.74	32.65	2	6,552	0.03%
2021/02/05	7	32.22	1	32.40	32.45	6	6,541	0.09%
2021/02/04	3	32.63	10	32.36	32.40	-7	6,563	-0.11%
2021/02/03	10	33.04	0	0.00	32.60	10	6,609	0.15%
2021/02/02	2	32.93	0	0.00	32.70	2	6,673	0.03%
2021/02/01	1	32.00	10	32.05	32.55	-9	6,707	-0.13%
2021/01/29	5	33.34	1	33.10	32.85	4	6,708	0.06%
2021/01/28	1	34.15	3	33.80	33.80	-2	6,700	-0.03%
2021/01/27	1	34.00	13	34.21	34.35	-12	6,710	-0.18%
2021/01/26	5	34.10	33	34.30	33.90	-28	6,712	-0.42%
2021/01/25	5	34.51	16	34.30	34.80	-11	6,707	-0.16%
2021/01/22	2	35.18	12	35.29	35.50	-10	6,675	-0.15%
2021/01/21	42.6	36.29	93	35.38	35.05	-50.4	6,716	-0.75%
2021/01/20	38.4	36.61	45.1	36.43	36.20	-6.7	6,682	-0.10%
2021/01/19	203	38.73	225	38.94	37.75	-22	6,638	-0.33%	大買/大賣/
2021/01/18	217	37.73	230	37.76	36.85	-13	6,136	-0.21%	大買/大賣/
2021/01/15	56	36.59	62	36.78	36.75	-6	5,924	-0.10%
2021/01/14	43	36.17	51	36.34	36.60	-8	5,969	-0.13%
2021/01/13	67.1	36.19	58	35.92	35.75	9.1	6,219	0.15%
2021/01/12	26	36.54	79	35.80	35.25	-53	6,193	-0.86%
2021/01/11	57	36.70	30	36.66	37.00	27	6,106	0.44%
2021/01/08	90	36.49	93.2	36.19	36.45	-3.2	6,031	-0.05%
2021/01/07	127.2	36.71	84	36.86	37.05	43.2	5,911	0.73%	大買/
2021/01/06	127.5	36.71	123.3	35.30	35.10	4.2	5,766	0.07%	大買/大賣/
2021/01/05	179.6	36.03	113	36.72	36.55	66.6	5,587	1.19%	大買/大賣/
2021/01/04	75	33.60	58	34.56	34.85	17	5,114	0.33%
2020/12/31	5	31.68	2	31.63	31.70	3	4,933	0.06%
2020/12/30	20	32.94	14	32.58	32.25	6	4,946	0.12%
2020/12/29	71.3	31.50	67	32.42	32.15	4.3	4,847	0.09%
2020/12/28	116	30.28	1	30.35	30.30	115	4,754	2.42%	大買/鉅額交易
2020/12/25	2	30.20	2	30.13	30.05	0	4,909	0.00%
2020/12/24	2	29.75	13.3	29.78	29.85	-11.3	4,891	-0.23%
2020/12/23	1	29.00	0	0.00	29.00	1	4,883	0.02%
2020/12/22	6	28.98	1	28.65	28.75	5	4,900	0.10%
2020/12/21	10	28.95	0	0.00	29.05	10	4,883	0.20%
2020/12/18	8	29.79	3	29.80	29.75	5	4,813	0.10%
2020/12/17	18	30.32	10	30.15	30.30	8	4,791	0.17%
2020/12/16	1	30.55	3	30.50	30.55	-2	4,855	-0.04%
2020/12/15	0	0.00	3	30.15	30.20	-3	4,884	-0.06%
2020/12/14	50	30.40	25	30.66	30.70	25	4,858	0.51%
2020/12/11	13	30.10	2	30.75	30.00	11	4,822	0.23%
2020/12/10	2	30.95	2	31.10	30.75	0	4,782	0.00%
2020/12/09	4	31.20	3	31.02	31.30	1	4,758	0.02%
2020/12/08	1	30.65	47.3	30.77	30.80	-46.3	4,720	-0.98%
2020/12/07	50	31.46	54	30.74	31.05	-4	4,696	-0.09%
2020/12/04	44	31.41	17	31.49	31.15	27	4,639	0.58%
2020/12/03	17	31.43	26	31.20	31.05	-9	4,602	-0.20%
2020/12/02	0	0.00	3	31.00	30.90	-3	4,563	-0.07%
2020/12/01	7	30.67	2	31.10	31.10	5	4,547	0.11%
2020/11/30	7	30.98	4	31.21	31.00	3	4,542	0.07%
2020/11/27	11	31.74	20	31.77	31.35	-9	4,467	-0.20%
2020/11/26	23	31.27	12	31.26	31.30	11	4,328	0.25%
2020/11/25	4	30.14	3	30.10	30.25	1	4,190	0.02%
2020/11/24	1	30.30	1	30.30	30.20	0	4,168	0.00%
2020/11/23	6	30.65	10	30.64	30.70	-4	4,144	-0.10%
2020/11/20	3	30.05	10	30.35	30.05	-7	4,103	-0.17%
2020/11/19	16	29.87	19	29.94	29.80	-3	4,080	-0.07%
2020/11/18	0	0.00	6	29.84	30.15	-6	4,067	-0.15%
2020/11/17	7	29.32	5	29.00	29.45	2	4,039	0.05%
2020/11/16	2	29.10	0	0.00	29.05	2	4,049	0.05%
2020/11/13	1	29.00	0	0.00	29.15	1	4,043	0.02%
2020/11/12	21	29.43	0	0.00	29.00	21	4,037	0.52%
2020/11/11	41	29.69	5	29.60	29.55	36	4,004	0.90%
2020/11/10	32	29.93	40	29.97	30.10	-8	3,955	-0.20%
2020/11/09	12	29.98	26	30.12	30.35	-14	3,870	-0.36%
2020/11/06	3	29.50	9	29.77	29.65	-6	3,825	-0.16%
2020/11/05	31	29.64	2	29.65	29.45	29	3,806	0.76%
2020/11/04	53	29.85	30	29.98	30.00	23	3,771	0.61%
2020/11/03	11	30.45	8	30.40	30.20	3	3,734	0.08%
2020/11/02	11	30.18	0	0.00	30.15	11	3,710	0.30%
2020/10/30	23.3	31.13	71	30.36	30.30	-47.7	3,667	-1.30%
2020/10/29	82	31.47	66	31.57	31.35	16	3,583	0.45%
2020/10/28	41	32.09	44	31.95	31.75	-3	3,478	-0.09%
2020/10/27	132	32.81	158	32.87	32.80	-26	3,369	-0.77%	大買/大賣/
2020/10/26	71	32.05	28.1	32.21	32.60	42.9	3,212	1.34%
2020/10/23	42.1	31.31	105	31.66	32.25	-62.9	2,970	-2.12%	大賣/
2020/10/22	56	30.14	19	30.46	31.10	37	2,727	1.36%
2020/10/21	88	29.46	117.2	29.64	29.35	-29.2	2,551	-1.14%	大賣/
2020/10/20	1	28.80	6	28.61	28.70	-5	2,302	-0.22%
2020/10/19	6	28.48	1	28.45	28.40	5	2,282	0.22%
2020/10/16	8	28.45	1	28.45	28.00	7	2,283	0.31%
2020/10/15	2.1	28.25	30	28.16	28.20	-27.9	2,335	-1.19%
2020/10/14	28	28.51	0	0.00	28.35	28	2,469	1.13%
2020/10/13	29	28.36	48	27.66	29.00	-19	2,536	-0.75%
2020/10/12	10	28.20	0	0.00	28.10	10	2,429	0.41%
2020/10/08	30	28.27	0	0.00	28.60	30	2,395	1.25%
2020/10/07	20	28.65	1	28.80	28.60	19	2,335	0.81%
2020/10/06	4	28.30	6	28.54	28.55	-2	2,289	-0.09%
2020/10/05	14	28.53	4	28.61	28.40	10	2,246	0.45%
2020/09/30	19	28.99	134	28.84	29.05	-115	2,102	-5.47%	大賣/鉅額交易
2020/09/29	5	27.35	3	27.25	27.40	2	1,935	0.10%
2020/09/28	10	26.95	0	0.00	27.05	10	1,943	0.51%
2020/09/25	1	26.15	1	26.40	26.40	0	1,944	0.00%
2020/09/23	0	0.00	2	27.10	27.00	-2	1,912	-0.10%
2020/09/22	1	27.70	1	28.05	27.55	0	1,895	0.00%
2020/09/21	2	28.10	74	28.15	27.95	-72	1,889	-3.81%
2020/09/18	10	27.19	12	27.33	27.40	-2	1,837	-0.11%
2020/09/17	0	0.00	6	26.74	26.80	-6	1,791	-0.33%
2020/09/15	0	0.00	8	26.66	26.65	-8	1,790	-0.45%
2020/09/09	0	0.00	2	26.50	26.55	-2	1,799	-0.11%
2020/09/08	5	26.05	2	26.30	26.10	3	1,797	0.17%
2020/09/07	8	26.46	1	26.70	26.60	7	1,797	0.39%
2020/09/04	0	0.00	6	26.20	26.25	-6	1,818	-0.33%
2020/09/03	17	26.53	16	26.58	26.45	1	1,853	0.05%
2020/09/01	3	25.45	0	0.00	25.90	3	1,960	0.15%
2020/08/31	2	25.50	0	0.00	25.45	2	1,973	0.10%
2020/08/28	2	25.75	0	0.00	25.55	2	2,000	0.10%
2020/08/27	1	25.95	0	0.00	25.90	1	2,047	0.05%
2020/08/25	0	0.00	11	26.03	25.85	-11	2,031	-0.54%
2020/08/21	1	25.30	0	0.00	25.65	1	2,020	0.05%
2020/08/20	2	24.80	32	25.29	24.90	-30	2,002	-1.50%
2020/08/19	4	25.70	0	0.00	25.60	4	1,973	0.20%
2020/08/18	0	0.00	3	25.80	25.85	-3	1,957	-0.15%
2020/08/11	1	25.80	3	25.75	25.70	-2	2,172	-0.09%
2020/08/10	4	26.31	0	0.00	26.35	4	2,174	0.18%
2020/08/07	0	0.00	2	26.20	26.25	-2	2,203	-0.09%
2020/08/06	1	26.75	0	0.00	26.45	1	2,218	0.05%
2020/08/05	1	26.65	6	26.88	26.75	-5	2,214	-0.23%
2020/08/04	0	0.00	1	26.40	26.30	-1	2,226	-0.04%
2020/07/31	5	25.56	20	25.65	25.65	-15	2,211	-0.68%
2020/07/30	2	25.73	0	0.00	25.55	2	2,210	0.09%
2020/07/28	16	25.76	0	0.00	25.05	16	2,210	0.72%
2020/07/27	30	27.66	0	0.00	27.20	30	2,190	1.37%
2020/07/24	0	0.00	19	28.20	27.50	-19	2,167	-0.88%
2020/07/23	5	28.01	18	28.08	27.95	-13	2,116	-0.61%
2020/07/22	20	28.22	24	28.50	28.10	-4	2,106	-0.19%
2020/07/21	47	28.38	30	28.54	28.40	17	2,076	0.82%
2020/07/20	25	28.37	67.4	28.07	28.80	-42.4	1,992	-2.13%
2020/07/17	204	27.49	129	27.13	27.40	75	1,849	4.06%	大買/大賣/
2020/07/16	0.1	26.00	12	26.00	26.05	-11.9	1,725	-0.69%
2020/07/09	5	25.95	1	26.70	25.95	4	1,811	0.22%
2020/07/08	8	26.18	1.3	26.22	26.50	6.7	1,805	0.37%
2020/07/07	3	26.45	0	0.00	26.30	3	1,808	0.17%
2020/07/06	7	26.66	4	26.70	26.60	3	1,819	0.16%
2020/07/03	9	26.61	5	26.56	26.50	4	1,833	0.22%
2020/07/02	6	26.75	4	26.70	26.70	2	1,848	0.11%
2020/07/01	2	26.55	0	0.00	26.50	2	1,858	0.11%
2020/06/30	0	0.00	3	26.28	26.45	-3	1,858	-0.16%
2020/06/24	5.3	26.01	0	0.00	26.15	5.3	1,830	0.29%
2020/06/23	1	25.95	10	26.10	26.15	-9	1,847	-0.49%
2020/06/19	3	26.40	0	0.00	26.10	3	1,903	0.16%
2020/06/17	6	26.54	9	26.47	26.40	-3	1,924	-0.16%
2020/06/15	3	25.73	1	26.00	25.40	2	1,959	0.10%
2020/06/12	23	25.78	0	0.00	25.90	23	1,957	1.18%
2020/06/11	3	26.52	15	26.72	26.45	-12	1,960	-0.61%
2020/06/10	14	27.66	15	28.07	27.65	-1	1,931	-0.05%
2020/06/09	54	27.29	41.1	27.53	27.95	12.9	1,923	0.67%
2020/06/08	3	26.42	0	0.00	26.25	3	1,819	0.16%
2020/06/05	1	25.75	53	26.21	26.35	-52	1,804	-2.88%
2020/06/04	18	25.56	26	25.53	25.65	-8	1,776	-0.45%
2020/06/03	110.1	24.96	93	25.39	26.00	17.1	1,776	0.96%	大買/
2020/06/02	4	24.41	0	0.00	24.45	4	1,726	0.23%
2020/06/01	0	0.00	2.4	24.48	24.50	-2.4	1,730	-0.14%
2020/05/29	2	23.95	0	0.00	23.85	2	1,724	0.12%
2020/05/28	2	24.50	0	0.00	24.15	2	1,726	0.12%
2020/05/26	3.4	24.45	0	0.00	24.40	3.4	1,767	0.19%
2020/05/25	2	23.68	3	24.27	24.40	-1	1,760	-0.06%
2020/05/22	2	24.30	0	0.00	24.15	2	1,760	0.11%
2020/05/21	1	24.75	10	25.08	25.00	-9	1,743	-0.52%
2020/05/20	10	24.63	71	24.35	24.25	-61	1,704	-3.58%
2020/05/19	1	23.40	0	0.00	23.90	1	1,614	0.06%
2020/05/18	56	22.09	3	22.13	21.75	53	1,557	3.40%
2020/05/14	56	23.29	1	23.10	23.05	55	1,493	3.68%
2020/05/13	49	23.90	2	24.10	24.00	47	1,461	3.22%
2020/05/12	2	24.40	0	0.00	24.45	2	1,455	0.14%
2020/05/11	5	24.75	5	25.15	24.75	0	1,453	0.00%
2020/05/06	0	0.00	2	25.10	25.05	-2	1,436	-0.14%
2020/05/05	4	25.08	0	0.00	25.05	4	1,438	0.28%
2020/05/04	52	24.99	0	0.00	24.85	52	1,463	3.55%
2020/04/30	0	0.00	5	25.70	25.80	-5	1,457	-0.34%
2020/04/29	0	0.00	2	25.65	25.25	-2	1,484	-0.13%
2020/04/27	1	25.00	6	24.96	24.95	-5	1,534	-0.33%
2020/04/23	1	23.95	2	24.23	24.10	-1	1,528	-0.07%
2020/04/22	1	23.95	0	0.00	23.90	1	1,534	0.07%
2020/04/21	1	23.60	5	24.20	23.30	-4	1,557	-0.26%
2020/04/17	14	24.15	9	24.44	23.90	5	1,640	0.30%
2020/04/16	0	0.00	2.1	24.12	24.10	-2.1	1,611	-0.13%
2020/04/15	2	23.30	16	23.95	24.45	-14	1,591	-0.88%
2020/04/14	2	22.40	2	22.55	22.75	0	1,542	0.00%
2020/04/13	4	22.25	0	0.00	22.15	4	1,530	0.26%
2020/04/10	1	22.80	0	0.00	23.00	1	1,517	0.07%
2020/04/09	0.1	23.30	0	0.00	23.10	0.1	1,521	0.01%
2020/04/08	1	21.90	1	23.00	23.15	0	1,499	0.00%
2020/04/07	5	21.48	0	0.00	22.10	5	1,473	0.34%
2020/04/01	0	0.00	4	20.75	20.65	-4	1,438	-0.28%
2020/03/31	0	0.00	1	20.95	20.80	-1	1,429	-0.07%
2020/03/27	0	0.00	1	20.95	20.80	-1	1,448	-0.07%
2020/03/26	3	20.33	5	20.55	20.40	-2	1,456	-0.14%
2020/03/25	7	20.46	127	21.05	20.85	-120	1,467	-8.18%	大賣/鉅額交易
2020/03/24	5	19.60	0	0.00	19.60	5	1,424	0.35%
2020/03/23	77	18.96	0	0.00	19.00	77	1,412	5.45%
2020/03/20	12	20.26	2	20.45	20.60	10	1,412	0.71%
2020/03/19	56.5	19.45	0	0.00	19.45	56.5	1,384	4.08%
2020/03/18	2	21.68	0	0.00	21.60	2	1,356	0.15%
2020/03/16	55	23.90	0	0.00	23.25	55	1,331	4.13%
2020/03/13	74	23.94	0	0.00	24.75	74	1,314	5.63%
2020/03/12	80.1	26.75	0	0.00	26.40	80.1	1,268	6.32%
2020/03/11	1	27.85	0	0.00	28.10	1	1,244	0.08%
2020/03/10	100.3	27.70	3	28.00	28.25	97.3	1,239	7.85%
2020/03/09	23	28.48	1	28.30	28.10	22	1,227	1.79%
2020/03/06	2	29.30	0	0.00	29.10	2	1,196	0.17%
2020/03/05	14	29.51	0	0.00	29.45	14	1,210	1.16%
2020/03/04	10	28.95	0	0.00	29.20	10	1,213	0.82%
2020/03/03	10	29.43	0	0.00	29.20	10	1,215	0.82%
2020/03/02	15	29.02	2	28.90	28.95	13	1,214	1.07%
2020/02/27	2	29.90	0	0.00	29.95	2	1,179	0.17%
2020/02/24	1	30.60	0	0.00	30.70	1	1,169	0.09%
2020/02/21	0	0.00	3	31.35	31.25	-3	1,193	-0.25%
2020/02/20	5	31.59	0	0.00	31.55	5	1,218	0.41%
2020/02/18	1	30.80	0	0.00	31.00	1	1,313	0.08%
2020/02/14	0	0.00	1	31.30	31.15	-1	1,413	-0.07%
2020/02/13	0	0.00	5	31.06	30.80	-5	1,414	-0.35%
2020/02/12	1	30.55	0	0.00	30.50	1	1,416	0.07%
2020/02/10	50	29.70	5	29.55	29.70	45	1,435	3.13%
2020/02/07	3	30.05	0	0.00	30.10	3	1,427	0.21%
2020/02/05	4	30.56	0	0.00	29.95	4	1,448	0.28%
2020/02/03	35	28.56	0	0.00	28.95	35	1,442	2.43%
2020/01/31	2	30.38	2	30.48	30.50	0	1,401	0.00%
2020/01/30	4	30.53	0	0.00	30.25	4	1,383	0.29%
2020/01/20	4	32.84	2	32.90	32.95	2	1,332	0.15%
2020/01/16	1	33.70	0	0.00	33.40	1	1,319	0.08%
2020/01/15	6	34.07	6	33.78	33.55	0	1,318	0.00%
2020/01/14	6	33.73	12	33.88	34.00	-6	1,298	-0.46%
2020/01/13	12	32.90	7	33.00	33.25	5	1,245	0.40%
2020/01/09	0	0.00	1	31.75	31.65	-1	1,248	-0.08%
2020/01/08	1	32.10	0	0.00	31.65	1	1,263	0.08%
2020/01/07	2	32.30	9	32.36	32.30	-7	1,267	-0.55%
2020/01/06	0	0.00	12	32.21	32.25	-12	1,266	-0.95%
2020/01/03	5	32.00	6	32.16	32.05	-1	1,261	-0.08%
2020/01/02	2	32.15	0	0.00	32.20	2	1,269	0.16%
2019/12/30	4	31.61	3	31.70	31.40	1	1,266	0.08%
2019/12/26	5	32.00	0	0.00	31.75	5	1,249	0.40%
2019/12/24	8	32.03	14	32.31	32.10	-6	1,261	-0.48%
2019/12/23	4	31.64	62	31.78	31.85	-58	1,231	-4.71%
2019/12/20	3	31.45	58	31.26	31.10	-55	1,205	-4.56%
2019/12/18	0	0.00	1	30.70	30.80	-1	1,215	-0.08%
2019/12/17	2	30.65	0	0.00	30.65	2	1,205	0.17%
2019/12/13	5	30.54	2	30.45	30.50	3	1,184	0.25%
2019/12/12	6	30.52	3	30.70	30.60	3	1,175	0.26%
2019/12/11	0	0.00	1	30.70	30.65	-1	1,188	-0.08%
2019/12/09	0	0.00	65	31.08	31.00	-65	1,200	-5.41%
2019/12/06	0	0.00	10	30.75	31.05	-10	1,203	-0.83%
2019/12/05	11	31.19	2	31.00	31.00	9	1,205	0.75%
2019/12/03	1	30.85	0	0.00	31.25	1	1,216	0.08%
2019/12/02	7	30.66	20	30.51	30.60	-13	1,215	-1.07%
2019/11/29	0	0.00	10	31.10	31.05	-10	1,198	-0.83%
2019/11/27	1	31.35	0	0.00	31.20	1	1,198	0.08%
2019/11/26	3	31.65	8	31.40	31.40	-5	1,187	-0.42%
2019/11/22	5	31.55	29	31.55	31.55	-24	1,179	-2.04%
2019/11/21	5	31.67	1	31.80	31.60	4	1,179	0.34%
2019/11/20	23	32.27	24	32.39	32.15	-1	1,172	-0.09%
2019/11/19	4	32.80	2	32.78	33.00	2	1,152	0.17%
2019/11/18	1	32.60	3	32.53	32.55	-2	1,127	-0.18%
2019/11/15	222	32.60	8	32.49	32.05	214	1,105	19.36%	大買/鉅額交易
2019/11/14	13	31.65	35	31.44	32.15	-22	1,019	-2.16%
2019/11/13	10	30.81	29	30.82	30.85	-19	928	-2.05%
2019/11/12	47	30.48	0	0.00	30.50	47	938	5.01%
2019/11/11	5	30.40	0	0.00	30.15	5	932	0.54%
2019/11/08	2	30.30	30	30.35	30.20	-28	910	-3.07%
2019/11/06	2	30.80	0	0.00	30.80	2	878	0.23%
2019/11/04	0	0.00	3	30.62	30.70	-3	857	-0.35%
2019/11/01	2	30.15	0	0.00	30.30	2	848	0.24%
2019/10/24	0	0.00	5	32.15	32.05	-5	845	-0.59%
2019/10/22	5	31.20	0	0.00	31.70	5	834	0.60%
2019/10/21	4	31.05	10	30.80	31.05	-6	817	-0.73%
2019/10/18	1	30.70	0.4	30.80	30.80	0.6	810	0.07%
2019/10/17	20	30.90	0	0.00	30.85	20	766	2.61%
2019/10/15	0	0.00	1.5	30.00	30.00	-1.5	741	-0.20%
2019/10/08	1	30.00	0	0.00	30.35	1	707	0.14%
2019/10/04	1	30.75	0	0.00	30.85	1	675	0.15%
2019/10/02	1	30.90	0	0.00	31.20	1	677	0.15%
2019/10/01	1	31.00	0	0.00	31.00	1	675	0.15%
2019/09/24	1	33.65	0	0.00	33.70	1	642	0.16%
2019/09/23	1	33.70	4	33.48	33.70	-3	614	-0.49%
2019/09/16	5	32.00	0	0.00	32.00	5	598	0.84%
2019/09/05	0	0.00	1	32.25	32.20	-1	582	-0.17%
2019/09/02	5	32.25	0	0.00	32.10	5	604	0.83%
2019/08/30	5	32.05	0	0.00	31.95	5	598	0.83%
2019/08/26	1	31.05	0	0.00	31.00	1	596	0.17%
2019/08/23	0	0.00	1	32.30	32.00	-1	597	-0.17%
2019/08/15	12	29.79	0	0.00	29.90	12	598	2.00%
2019/08/06	1	30.50	9	30.25	31.20	-8	676	-1.18%
2019/08/02	2	32.60	0	0.00	32.00	2	686	0.29%
2019/07/30	1	33.20	0	0.00	33.45	1	682	0.15%
2019/07/19	0	0.00	11	34.46	34.45	-11	707	-1.56%
2019/07/18	4	33.93	0	0.00	33.85	4	707	0.57%
2019/07/16	0	0.00	3	34.22	34.20	-3	715	-0.42%
2019/07/15	0	0.00	3	34.35	34.35	-3	719	-0.42%
2019/07/12	1	33.55	0.2	34.20	34.20	0.8	728	0.12%
2019/07/11	0	0.00	6	33.50	33.65	-6	735	-0.82%
2019/07/10	5	33.66	0	0.00	33.75	5	743	0.67%
2019/07/08	1	34.60	0	0.00	34.10	1	745	0.13%
2019/07/05	1	34.95	0	0.00	35.00	1	747	0.13%
2019/07/04	0	0.00	2	35.20	35.25	-2	754	-0.26%
2019/07/03	4	35.00	0	0.00	35.20	4	765	0.52%
2019/07/02	1	34.85	1	35.25	35.25	0	779	0.00%
2019/06/27	2	34.70	0	0.00	34.65	2	803	0.25%
2019/06/26	2	34.75	0	0.00	34.65	2	809	0.25%
2019/06/20	0	0.00	2	36.00	35.80	-2	840	-0.24%
2019/06/19	0	0.00	5	35.42	35.95	-5	912	-0.55%
2019/06/12	1	34.37	3	34.00	34.40	-2	920	-0.21%
2019/06/06	1	31.80	0	0.00	31.65	1	893	0.11%
2019/06/05	0	0.00	1	32.15	32.35	-1	895	-0.11%
2019/05/29	12	30.82	0	0.00	30.55	12	930	1.29%
2019/05/28	0	0.00	1	31.90	31.00	-1	929	-0.11%
2019/05/24	0	0.00	7	31.27	31.50	-7	995	-0.70%
2019/05/23	3	31.55	0	0.00	31.40	3	1,010	0.30%
2019/05/22	0	0.00	1	32.95	32.40	-1	1,025	-0.10%
2019/05/20	1	32.65	1	32.75	32.15	0	1,058	0.00%
2019/05/17	33	32.67	2	33.93	32.45	31	1,070	2.90%
2019/05/16	2	33.98	1	33.80	33.65	1	1,071	0.09%
2019/05/15	2	34.45	0	0.00	34.45	2	1,118	0.18%
2019/05/14	1	35.55	0	0.00	35.80	1	1,265	0.08%
2019/05/13	2	37.05	2	36.98	37.10	0	1,421	0.00%
2019/05/10	10	38.00	10	37.98	37.40	0	1,417	0.00%
2019/05/09	1	38.10	10	38.30	38.10	-9	1,421	-0.63%
2019/05/08	2	38.70	0	0.00	38.90	2	1,421	0.14%
2019/05/07	5	39.46	0	0.00	39.30	5	1,426	0.35%
2019/05/06	10	39.50	10	39.50	39.30	0	1,435	0.00%
2019/05/03	1	39.70	0	0.00	39.70	1	1,437	0.07%
2019/05/02	24	39.77	1	39.80	39.80	23	1,430	1.61%
2019/04/25	10	38.50	0	0.00	38.65	10	1,435	0.70%
2019/04/19	0	0.00	1	39.30	39.35	-1	1,415	-0.07%
2019/04/18	15	39.28	9	39.35	39.25	6	1,415	0.42%
2019/04/17	1	39.75	2	39.60	39.75	-1	1,413	-0.07%
2019/04/16	1	39.50	0	0.00	39.60	1	1,405	0.07%
2019/04/11	1	39.40	0	0.00	39.40	1	1,397	0.07%
2019/04/10	0	0.00	8	39.30	39.35	-8	1,390	-0.58%
2019/04/09	2.4	39.66	0	0.00	39.65	2.4	1,381	0.17%
2019/04/08	5	39.36	10	39.40	39.45	-5	1,373	-0.36%
2019/04/03	3	38.80	1	38.80	38.70	2	1,353	0.15%
2019/04/02	12	38.30	1	38.35	38.35	11	1,342	0.82%
2019/04/01	3	37.93	1	38.10	37.95	2	1,335	0.15%
2019/03/29	1	37.80	1	37.80	38.10	0	1,325	0.00%
2019/03/28	3	37.80	2	37.50	37.55	1	1,319	0.08%
2019/03/27	6	38.35	6	38.45	38.35	0	1,307	0.00%
2019/03/26	0	0.00	4	38.75	38.80	-4	1,301	-0.31%
2019/03/25	0	0.00	5	38.20	38.60	-5	1,301	-0.38%
2019/03/22	8	39.68	18	39.21	39.45	-10	1,288	-0.78%
2019/03/21	6	41.36	2	41.43	41.45	4	1,213	0.33%
2019/03/18	0	0.00	5	40.05	40.95	-5	1,198	-0.42%
2019/03/15	0	0.00	1	41.05	40.25	-1	1,189	-0.08%
2019/03/13	14	40.82	0	0.00	40.70	14	1,183	1.18%
2019/03/11	1	40.95	0	0.00	40.95	1	1,195	0.08%
2019/03/05	0	0.00	1	41.20	41.65	-1	1,231	-0.08%
2019/02/26	0	0.00	6	40.83	41.30	-6	1,228	-0.49%
2019/02/25	15	41.05	25	41.08	41.15	-10	1,211	-0.83%
2019/02/22	12	41.91	4	42.10	42.85	8	1,172	0.68%
2019/02/21	15	42.25	3	42.57	42.45	12	1,162	1.03%
2019/02/20	2	42.35	0	0.00	42.75	2	1,169	0.17%
2019/02/19	10	42.00	6	41.97	42.55	4	1,183	0.34%
2019/02/18	5.4	42.48	18	42.21	42.20	-12.6	1,170	-1.08%
2019/02/15	8	42.64	10	43.20	42.65	-2	1,156	-0.17%
2019/02/14	22	43.35	25	42.82	43.60	-3	1,136	-0.26%
2019/02/13	46	42.14	69	42.33	43.20	-23	1,068	-2.15%
2019/02/12	79	40.22	50	40.65	41.00	29	886	3.27%
2019/01/30	3	37.15	19	37.29	37.30	-16	716	-2.23%
2019/01/29	5	37.70	0	0.00	37.35	5	700	0.71%
2019/01/25	20	38.50	10	38.45	38.55	10	689	1.45%
2019/01/24	0	0.00	4	38.63	38.60	-4	684	-0.58%
2019/01/23	0	0.00	7	38.44	38.50	-7	674	-1.04%
2019/01/22	2	38.50	5	38.30	38.30	-3	672	-0.45%
2019/01/21	2	38.30	0	0.00	38.40	2	667	0.30%
2019/01/18	0	0.00	4	37.55	37.50	-4	660	-0.61%
2019/01/16	2	37.65	0	0.00	37.30	2	675	0.30%
2019/01/14	0	0.00	6	37.40	37.40	-6	678	-0.88%
2019/01/11	0	0.00	1	37.80	37.40	-1	700	-0.14%
2019/01/09	23	37.44	0	0.00	37.40	23	701	3.28%
2019/01/07	0	0.00	2	37.15	37.10	-2	708	-0.28%
2019/01/04	6	36.40	0	0.00	36.40	6	713	0.84%
2018/12/27	0	0.00	1	36.10	36.15	-1	813	-0.12%
2018/12/26	3	35.80	1	36.10	35.65	2	832	0.24%
2018/12/25	5	35.90	0	0.00	35.95	5	845	0.59%
2018/12/22	0	0.00	6	36.20	36.20	-6	848	-0.71%
2018/12/17	0	0.00	1	37.05	36.60	-1	883	-0.11%
2018/12/11	9	36.96	0	0.00	36.95	9	1,027	0.88%
2018/12/06	1	37.55	4	37.15	36.60	-3	1,061	-0.28%
2018/12/05	1	38.00	5	37.75	37.75	-4	1,064	-0.38%
2018/12/04	1	38.90	0	0.00	38.65	1	1,070	0.09%
2018/11/28	2	38.60	0	0.00	39.00	2	1,097	0.18%
2018/11/27	0	0.00	3	38.55	38.60	-3	1,121	-0.27%
2018/11/19	9	38.76	19	38.35	37.65	-10	1,128	-0.89%
2018/11/16	3	37.07	2	37.80	37.90	1	1,147	0.09%
2018/11/15	0	0.00	1	36.25	36.50	-1	1,121	-0.09%
2018/11/14	1	35.50	0	0.00	35.50	1	1,124	0.09%
2018/11/13	2	35.60	2	35.93	36.25	0	1,132	0.00%
2018/11/09	0	0.00	1	36.10	36.05	-1	1,155	-0.09%
2018/10/31	2	34.53	0	0.00	34.50	2	1,255	0.16%
2018/10/29	3	33.47	2	33.40	33.60	1	1,290	0.08%
2018/10/26	0	0.00	2	34.15	34.00	-2	1,301	-0.15%
2018/10/25	1	35.35	0	0.00	35.35	1	1,308	0.08%
2018/10/23	0	0.00	1	34.95	35.60	-1	1,393	-0.07%
2018/10/18	2	34.05	0	0.00	34.10	2	1,446	0.14%
2018/10/16	0	0.00	2	33.85	34.20	-2	1,480	-0.14%
2018/10/15	1	33.60	1	33.70	33.70	0	1,490	0.00%
2018/10/12	10	33.10	0	0.00	33.15	10	1,505	0.66%
2018/10/11	2	33.00	8	32.71	32.70	-6	1,504	-0.40%
2018/10/09	1	36.15	15	36.09	36.25	-14	1,479	-0.95%
2018/10/05	1	36.15	13	36.10	36.70	-12	1,528	-0.79%
2018/10/04	3	36.92	0	0.00	37.00	3	1,509	0.20%
2018/10/01	1	38.00	1	38.00	38.00	0	1,580	0.00%
2018/09/27	0	0.00	1	38.25	38.10	-1	1,641	-0.06%
2018/09/20	1	38.60	0	0.00	38.75	1	1,624	0.06%
2018/09/19	5	39.35	8	39.85	39.35	-3	1,615	-0.19%
2018/09/18	5	39.85	13	39.60	39.85	-8	1,589	-0.50%
2018/09/14	8	38.14	0	0.00	38.10	8	1,488	0.54%
2018/09/13	1	37.70	0	0.00	37.70	1	1,539	0.06%
2018/09/12	0	0.00	12	37.73	37.80	-12	1,571	-0.76%
2018/09/11	17	37.88	27	37.31	38.30	-10	1,581	-0.63%
2018/09/10	0	0.00	1	37.35	37.45	-1	1,578	-0.06%
2018/09/05	3	38.72	0	0.00	38.70	3	1,618	0.19%
2018/09/04	0	0.00	2	39.45	38.65	-2	1,634	-0.12%
2018/09/03	0	0.00	3	38.83	38.70	-3	1,656	-0.18%
2018/08/30	0	0.00	2	38.10	37.85	-2	1,733	-0.12%
2018/08/27	0	0.00	3	37.70	37.90	-3	1,872	-0.16%
2018/08/24	12	37.50	11	37.32	37.65	1	1,872	0.05%
2018/08/23	0	0.00	3	36.87	37.35	-3	1,884	-0.16%
2018/08/21	0	0.00	1	35.85	35.85	-1	1,883	-0.05%
2018/08/20	3	36.67	0	0.00	36.05	3	1,970	0.15%
2018/08/17	2	36.50	2	36.85	36.95	0	1,965	0.00%
2018/08/16	1	36.05	1	36.40	36.40	0	1,967	0.00%
2018/08/15	0	0.00	1	36.85	36.90	-1	1,957	-0.05%
2018/08/14	1	36.10	1	36.10	36.35	0	1,941	0.00%
2018/08/13	2	36.30	0	0.00	35.90	2	1,944	0.10%
2018/08/10	2	37.45	13	37.39	37.30	-11	1,924	-0.57%
2018/08/09	4	37.73	0	0.00	37.65	4	1,926	0.21%
2018/08/08	0	0.00	4	38.45	38.20	-4	1,941	-0.21%
2018/08/07	2	37.85	2	38.20	38.20	0	1,962	0.00%
2018/08/06	3	37.35	5	37.70	37.95	-2	1,997	-0.10%
2018/08/03	2	37.15	0	0.00	37.20	2	2,054	0.10%
2018/08/02	5	37.40	0	0.00	37.10	5	2,105	0.24%
2018/08/01	5	37.94	0	0.00	37.85	5	2,166	0.23%
2018/07/31	4	37.94	1	38.00	38.05	3	2,226	0.13%
2018/07/30	2	39.50	12	39.58	39.90	-10	2,255	-0.44%
2018/07/27	4	39.63	0	0.00	39.50	4	2,264	0.18%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	1	39.30	39.30	-1	2,629	-0.04%
2018/07/23	0	0.00	1	39.25	38.55	-1	2,642	-0.04%
2018/07/20	0	0.00	2	38.58	38.75	-2	2,629	-0.08%
2018/07/19	1	38.50	0	0.00	38.25	1	2,616	0.04%
2018/07/18	0	0.00	6	38.30	38.20	-6	2,600	-0.23%
2018/07/17	2	38.68	7	37.98	38.00	-5	2,593	-0.19%
2018/07/16	1	38.60	1	38.60	38.35	0	2,576	0.00%
2018/07/12	1	35.85	0	0.00	35.65	1	2,542	0.04%
2018/07/11	2	35.75	0	0.00	35.80	2	2,554	0.08%
2018/07/10	0	0.00	4	35.60	35.80	-4	2,565	-0.16%
2018/07/09	9	35.46	10	35.80	36.75	-1	2,543	-0.04%
2018/07/06	18	35.68	0	0.00	35.50	18	2,501	0.72%
2018/07/05	1	38.00	2	38.05	37.35	-1	2,458	-0.04%
2018/07/03	0	0.00	1	38.65	38.15	-1	2,455	-0.04%
2018/07/02	2	38.70	5	38.75	38.80	-3	2,454	-0.12%
2018/06/28	2	38.30	6	38.25	38.20	-4	2,448	-0.16%
2018/06/26	0	0.00	11	38.55	38.55	-11	2,465	-0.45%
2018/06/22	19	38.32	0	0.00	39.10	19	2,450	0.78%
2018/06/21	1	39.35	0	0.00	39.25	1	2,383	0.04%
2018/06/20	3	39.87	0	0.00	39.75	3	2,351	0.13%
2018/06/19	3	40.48	50	40.11	40.00	-47	2,336	-2.01%
2018/06/14	1	40.30	1	40.05	39.90	0	2,308	0.00%
2018/06/13	0	0.00	2	40.20	40.15	-2	2,276	-0.09%
2018/06/08	6	41.75	2	41.63	41.30	4	2,175	0.18%
2018/06/07	5	42.63	0	0.00	42.15	5	2,129	0.23%
2018/06/06	1	42.50	3	41.97	43.00	-2	2,070	-0.10%
2018/06/05	5	40.90	6	40.97	41.00	-1	2,006	-0.05%
2018/06/04	4	40.06	0	0.00	40.10	4	1,982	0.20%
2018/06/01	0	0.00	3	40.00	40.20	-3	1,966	-0.15%
2018/05/31	1	39.70	0	0.00	39.70	1	1,960	0.05%
2018/05/30	1	39.90	1	39.90	39.90	0	1,931	0.00%
2018/05/29	2	40.50	1	40.50	40.65	1	1,922	0.05%
2018/05/28	15	40.74	12	40.87	40.95	3	1,931	0.16%
2018/05/25	7	39.41	0	0.00	39.50	7	1,842	0.38%
2018/05/24	3	39.58	0	0.00	39.60	3	1,839	0.16%
2018/05/23	2	39.55	4	39.65	39.60	-2	1,842	-0.11%
2018/05/22	0	0.00	4	39.75	39.50	-4	1,842	-0.22%
2018/05/18	0	0.00	1	39.35	39.20	-1	1,832	-0.05%
2018/05/17	5	39.54	0	0.00	39.50	5	1,840	0.27%
2018/05/16	4	39.15	1	39.15	39.15	3	1,836	0.16%
2018/05/15	10	39.76	1	39.70	39.75	9	1,828	0.49%
2018/05/14	4	39.90	6	40.26	40.35	-2	1,840	-0.11%
2018/05/11	5	40.70	10	40.31	40.70	-5	1,800	-0.28%
2018/05/10	7	39.11	0	0.00	38.85	7	1,731	0.40%
2018/05/09	9	39.41	5	39.45	38.85	4	1,670	0.24%
2018/05/08	12	38.98	7	38.86	39.25	5	1,612	0.31%
2018/05/07	13	38.94	0	0.00	38.70	13	1,546	0.84%
2018/05/04	1	40.15	0	0.00	39.30	1	1,490	0.07%
2018/05/03	21	40.04	18	40.19	40.00	3	1,432	0.21%
2018/05/02	28	39.09	42	38.80	42.00	-14	1,352	-1.04%
2018/04/30	2	39.15	20	39.15	39.15	-18	1,052	-1.71%
2018/04/27	5	44.49	0	0.00	43.50	5	1,078	0.46%
2018/04/25	1	45.90	8	45.82	45.65	-7	1,073	-0.65%
2018/04/24	1	47.00	0	0.00	46.10	1	1,094	0.09%
2018/04/23	3	47.95	1	48.40	47.60	2	1,120	0.18%
2018/04/20	1	48.50	1	48.00	48.00	0	1,135	0.00%
2018/04/19	4	48.00	0	0.00	48.00	4	1,154	0.35%
2018/04/18	2	47.98	0	0.00	48.35	2	1,155	0.17%
2018/04/17	2	48.65	0	0.00	49.00	2	1,143	0.17%
2018/04/16	3	50.00	18	50.71	49.80	-15	1,149	-1.30%
2018/04/13	3	51.00	0	0.00	51.00	3	1,166	0.26%
2018/04/11	17	52.90	0	0.00	52.80	17	1,216	1.40%
2018/04/09	0	0.00	1	51.70	53.10	-1	1,218	-0.08%
2018/04/03	2	51.00	3	51.53	51.80	-1	1,212	-0.08%
2018/04/02	4	51.25	0	0.00	51.10	4	1,205	0.33%
2018/03/31	2	51.70	0	0.00	51.70	2	1,196	0.17%
2018/03/30	20	51.76	0	0.00	51.50	20	1,197	1.67%
2018/03/29	8	51.66	27	51.30	52.20	-19	1,194	-1.59%
2018/03/28	0	0.00	5	52.90	52.70	-5	1,175	-0.43%
2018/03/27	2	53.00	0	0.00	52.90	2	1,190	0.17%
2018/03/26	3	52.80	0	0.00	52.70	3	1,200	0.25%
2018/03/23	0	0.00	4	53.20	53.10	-4	1,201	-0.33%
2018/03/22	0	0.00	8	54.04	53.80	-8	1,205	-0.66%
2018/03/21	0	0.00	8	54.20	54.10	-8	1,209	-0.66%
2018/03/20	1	53.70	0	0.00	53.70	1	1,230	0.08%
2018/03/19	0	0.00	2	54.50	53.90	-2	1,239	-0.16%
2018/03/16	0	0.00	5	54.14	54.30	-5	1,238	-0.40%
2018/03/15	0	0.00	6	54.10	54.10	-6	1,233	-0.49%
2018/03/13	0	0.00	2	54.40	54.30	-2	1,266	-0.16%
2018/03/12	3	53.97	0	0.00	54.20	3	1,283	0.23%
2018/03/09	4	54.55	0	0.00	54.40	4	1,291	0.31%
2018/03/08	10	55.04	0	0.00	54.90	10	1,295	0.77%
2018/03/07	1	56.10	0	0.00	56.00	1	1,287	0.08%
2018/03/06	4	55.95	1	55.90	56.00	3	1,299	0.23%
2018/03/05	5	55.88	1	56.20	55.70	4	1,330	0.30%
2018/03/02	0	0.00	2	56.05	56.00	-2	1,401	-0.14%
2018/03/01	2	54.70	5	56.16	56.40	-3	1,400	-0.21%
2018/02/27	3	55.03	0	0.00	55.00	3	1,389	0.22%
2018/02/26	3	54.90	0	0.00	54.80	3	1,395	0.22%
2018/02/23	0	0.00	3	54.70	54.70	-3	1,395	-0.21%
2018/02/08	0	0.00	1	53.50	53.50	-1	1,474	-0.07%
2018/02/07	0	0.00	1	52.00	52.30	-1	1,472	-0.07%
2018/02/06	3	52.20	2	53.00	51.20	1	1,475	0.07%
2018/02/05	0	0.00	1	53.80	53.80	-1	1,448	-0.07%
2018/02/02	1	54.10	0	0.00	54.30	1	1,465	0.07%
2018/01/31	1	54.00	1	54.30	54.20	0	1,489	0.00%
2018/01/30	4	54.20	0	0.00	54.20	4	1,483	0.27%
2018/01/29	3	54.90	1	54.80	54.90	2	1,503	0.13%
2018/01/26	0	0.00	4	55.20	54.80	-4	1,520	-0.26%
2018/01/25	1	54.80	2	54.40	54.40	-1	1,574	-0.06%
2018/01/24	2	54.90	1	55.00	55.00	1	1,581	0.06%
2018/01/23	6	54.97	2	55.15	54.80	4	1,586	0.25%
2018/01/22	1	54.30	1	54.70	54.40	0	1,562	0.00%
2018/01/19	6	54.30	0	0.00	54.40	6	1,590	0.38%
2018/01/18	4	54.40	0	0.00	54.30	4	1,592	0.25%
2018/01/17	13	54.76	1	54.60	54.50	12	1,629	0.74%
2018/01/16	5	55.20	1	55.00	55.20	4	1,632	0.25%
2018/01/15	3	55.13	3	55.20	55.10	0	1,631	0.00%
2018/01/12	2	55.90	2	55.85	56.10	0	1,624	0.00%
2018/01/11	2	55.60	1	55.50	55.70	1	1,652	0.06%
2018/01/10	8	55.44	2	55.80	55.30	6	1,668	0.36%
2018/01/09	5	54.96	2	55.25	55.40	3	1,668	0.18%
2018/01/08	2	56.95	1	57.00	56.80	1	1,724	0.06%
2018/01/05	1	58.30	1	59.10	58.10	0	1,721	0.00%
2018/01/04	0	0.00	0	57.80	57.80	0	1,714	0.00%