敬鵬 (2355)-元大-彰化券商分點個股進出

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
39.40
漲跌
▲0.65
漲幅
+1.68%
成交量
1,276張
產業
上市電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敬鵬 (2355)籌碼相關－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/11/20	0	0.00	5	38.50	38.30	-5	1,664	-0.30%
2024/11/19	0	0.00	2	38.68	38.60	-2	1,688	-0.12%
2024/11/15	1	38.50	0	0.00	38.50	1	1,728	0.06%
2024/11/11	2	39.60	0	0.00	39.80	2	1,851	0.11%
2024/11/07	10	39.78	1	39.15	39.90	9	1,882	0.48%
2024/10/30	3	38.35	0	0.00	38.25	3	2,110	0.14%
2024/10/29	1	38.85	2	39.20	38.80	-1	2,138	-0.05%
2024/10/28	0	0.00	1	39.25	39.30	-1	2,145	-0.05%
2024/10/25	0	0.00	0.1	39.85	39.75	-0.1	2,168	0.00%
2024/10/22	0	0.00	1	39.70	40.20	-1	2,300	-0.04%
2024/10/21	0	0.00	1	39.35	39.70	-1	2,354	-0.04%
2024/10/18	3	39.25	0	0.00	39.00	3	2,432	0.12%
2024/10/16	1	39.30	1	39.50	39.35	0	2,558	0.00%
2024/10/15	0	0.00	3	39.98	39.60	-3	2,646	-0.11%
2024/10/14	1	39.10	0	0.00	39.40	1	2,711	0.04%
2024/10/11	4	39.48	0	0.00	39.40	4	2,792	0.14%
2024/10/09	4	39.98	0	0.00	39.65	4	2,910	0.14%
2024/10/08	2	39.73	1	39.80	39.80	1	2,935	0.03%
2024/10/07	1	40.65	1	41.00	40.55	0	2,991	0.00%
2024/10/04	1	40.25	7	40.20	40.15	-6	3,126	-0.19%
2024/10/01	2	41.10	0	0.00	41.00	2	3,199	0.06%
2024/09/30	2	41.20	8	41.20	41.10	-6	3,254	-0.18%
2024/09/27	20	41.91	0	0.00	41.75	20	3,359	0.60%
2024/09/25	5	42.87	1	43.20	42.95	4	3,475	0.12%
2024/09/24	10	41.75	0	0.00	41.50	10	3,555	0.28%
2024/09/23	0	0.00	0.5	41.45	41.75	-0.5	3,593	-0.01%
2024/09/20	0	0.00	1	41.80	41.25	-1	3,655	-0.03%
2024/09/19	1	41.00	0	0.00	40.95	1	3,742	0.03%
2024/09/18	1	41.90	0.1	41.40	41.20	1	3,913	0.02%
2024/09/16	0	0.00	2	41.80	42.60	-2	3,967	-0.05%
2024/09/13	2	40.70	0	0.00	41.10	2	4,141	0.05%
2024/09/11	0	0.00	1	40.30	40.10	-1	4,415	-0.02%
2024/09/10	0	0.00	1	40.90	40.10	-1	4,495	-0.02%
2024/09/09	1	39.90	0	0.00	40.65	1	4,506	0.02%
2024/09/05	1	40.50	0	0.00	40.20	1	4,563	0.02%
2024/09/04	4	40.66	0	0.00	40.65	4	4,658	0.09%
2024/09/03	0	0.00	5	42.53	42.30	-5	4,708	-0.11%
2024/09/02	13	42.93	0	0.00	42.60	13	4,771	0.27%
2024/08/27	0	0.00	1	42.20	42.30	-1	5,043	-0.02%
2024/08/26	3	42.80	0	0.00	42.40	3	5,052	0.06%
2024/08/23	2	41.43	1	41.75	42.30	1	5,048	0.02%
2024/08/22	0	0.00	1	42.10	42.30	-1	5,054	-0.02%
2024/08/21	1	41.65	0	0.00	41.75	1	5,066	0.02%
2024/08/19	0	0.00	1	42.50	42.50	-1	5,073	-0.02%
2024/08/16	1	42.90	0	0.00	42.45	1	5,135	0.02%
2024/08/15	4	42.40	0	0.00	42.10	4	5,138	0.08%
2024/08/13	1	41.85	0	0.00	42.15	1	5,176	0.02%
2024/08/12	2	41.85	0	0.00	41.75	2	5,241	0.04%
2024/08/09	0.5	41.80	1	41.80	41.50	-0.5	5,368	-0.01%
2024/08/06	1	39.50	0	0.00	39.65	1	5,525	0.02%
2024/08/05	1	40.55	0	0.00	40.50	1	5,448	0.02%
2024/08/02	1.5	45.07	0	0.00	44.95	1.5	5,394	0.03%
2024/07/29	2	44.60	2	43.80	43.50	0	5,332	0.00%
2024/07/26	0.1	45.75	0	0.00	45.50	0.1	5,359	0.00%
2024/07/23	3	46.50	0	0.00	46.60	3	5,328	0.06%
2024/07/19	11	48.91	0	0.00	47.85	11	5,246	0.21%
2024/07/18	5	48.60	0	0.00	48.70	5	5,180	0.10%
2024/07/17	0	0.00	11	50.00	49.85	-11	5,099	-0.22%
2024/07/16	1	49.95	3.2	49.85	49.40	-2.2	5,080	-0.04%
2024/07/15	7.8	49.08	0	0.00	49.00	7.8	5,029	0.15%
2024/07/12	0	0.00	2	49.50	49.45	-2	4,981	-0.04%
2024/07/11	3	49.13	4	48.84	48.75	-1	4,924	-0.02%
2024/07/10	1.5	49.87	0	0.00	49.95	1.5	4,866	0.03%
2024/07/09	0.1	49.74	2	49.78	49.70	-1.9	4,890	-0.04%
2024/07/08	6	50.68	4	51.10	50.40	2	4,869	0.04%
2024/07/05	3	50.17	2	50.25	50.30	1	4,917	0.02%
2024/07/04	1.1	49.69	2	49.50	49.40	-0.9	4,860	-0.02%
2024/07/03	2	50.20	19	49.74	49.35	-17	4,835	-0.35%
2024/07/02	0	0.00	4	49.15	48.85	-4	4,768	-0.08%
2024/07/01	1	48.85	1	48.95	48.80	0	4,782	0.00%
2024/06/28	5	48.77	17.2	49.10	49.00	-12.2	4,686	-0.26%
2024/06/27	0	0.00	1	47.90	47.40	-1	4,582	-0.02%
2024/06/26	14	47.98	2	47.95	47.75	12	4,560	0.26%
2024/06/25	3.1	48.41	1	48.65	48.65	2.1	4,515	0.05%
2024/06/24	16	48.98	20	48.89	48.50	-4	4,437	-0.09%
2024/06/21	1.5	48.01	0	0.00	47.75	1.5	4,309	0.03%
2024/06/20	0	48.25	8	48.61	48.10	-8	4,284	-0.19%
2024/06/19	2	46.93	1	47.55	46.75	1	4,119	0.02%
2024/06/18	5	47.74	5	48.02	47.25	0	4,087	0.00%
2024/06/17	0	0.00	2	46.90	46.65	-2	3,961	-0.05%
2024/06/14	1	45.60	2	45.40	45.60	-1	4,009	-0.02%
2024/06/13	1	45.80	2	45.75	45.45	-1	4,040	-0.02%
2024/06/12	13	45.85	2	45.75	45.40	11	4,043	0.27%
2024/06/11	3	46.85	28.7	47.27	45.95	-25.7	4,044	-0.64%
2024/06/07	1	45.00	2	45.00	46.10	-1	4,013	-0.02%
2024/06/06	0.9	45.65	3	44.80	45.75	-2.1	4,035	-0.05%
2024/06/05	2	45.48	2	46.45	45.05	0	4,033	0.00%
2024/06/04	0	0.00	5	45.40	45.60	-5	4,030	-0.12%
2024/06/03	6	45.53	17	45.38	45.20	-11	4,120	-0.27%
2024/05/31	0	0.00	3	44.25	44.25	-3	4,145	-0.07%
2024/05/29	2	44.15	1	44.00	44.00	1	4,464	0.02%
2024/05/28	4	43.93	5	44.05	44.30	-1	4,596	-0.02%
2024/05/27	4	43.25	5	43.35	43.20	-1	4,730	-0.02%
2024/05/24	3	43.40	0	0.00	43.60	3	4,882	0.06%
2024/05/23	4	43.58	1	44.15	43.55	3	5,153	0.06%
2024/05/22	3	44.62	0	0.00	44.15	3	5,283	0.06%
2024/05/21	1	43.95	10	44.33	44.50	-9	5,350	-0.17%
2024/05/20	2	43.75	0	0.00	43.65	2	5,442	0.04%
2024/05/17	1	43.75	2	43.63	44.00	-1	5,629	-0.02%
2024/05/16	8	43.99	3	44.00	43.65	5	6,255	0.08%
2024/05/15	7	43.82	2	44.10	43.45	5	6,533	0.08%
2024/05/14	7	43.29	2	43.30	43.00	5	6,537	0.08%
2024/05/08	2	41.45	0	0.00	41.65	2	6,566	0.03%
2024/05/07	1	41.00	0	0.00	41.05	1	6,655	0.02%
2024/05/03	0	0.00	1	41.30	40.95	-1	6,797	-0.01%
2024/05/02	0	0.00	2	41.03	40.95	-2	6,811	-0.03%
2024/04/30	9	42.01	1	41.45	41.30	8	6,815	0.12%
2024/04/29	1	41.10	0	0.00	41.15	1	6,816	0.01%
2024/04/26	1	40.50	2	40.30	40.25	-1	6,837	-0.01%
2024/04/25	0	0.00	1	40.20	40.20	-1	6,857	-0.01%
2024/04/24	2	41.00	0	0.00	41.10	2	6,902	0.03%
2024/04/18	1	42.00	0	0.00	41.75	1	6,988	0.01%
2024/04/17	0	0.00	1	41.50	41.50	-1	7,020	-0.01%
2024/04/16	3	41.70	8	41.31	41.25	-5	7,030	-0.07%
2024/04/15	5	42.91	1	43.25	42.65	4	6,996	0.06%
2024/04/12	6	43.60	16	43.78	44.10	-10	6,961	-0.14%
2024/04/11	12	44.23	0	0.00	43.60	12	6,959	0.17%
2024/04/10	5	47.50	0	0.00	46.80	5	6,852	0.07%
2024/04/09	6	47.33	5	47.66	47.65	1	6,889	0.01%
2024/04/08	1	48.20	3	48.17	47.45	-2	6,901	-0.03%
2024/04/03	2	48.08	1	47.05	47.70	1	6,914	0.01%
2024/04/02	2	47.23	1	47.40	47.35	1	6,891	0.01%
2024/04/01	1	47.50	0	0.00	47.55	1	6,970	0.01%
2024/03/29	10	46.60	1	45.95	46.10	9	6,988	0.13%
2024/03/28	1	46.80	1	46.70	46.45	0	7,042	0.00%
2024/03/27	2	46.20	1	46.25	46.45	1	7,265	0.01%
2024/03/26	5	46.95	9	46.73	46.85	-4	7,320	-0.05%
2024/03/25	2	47.63	0	0.00	47.35	2	7,341	0.03%
2024/03/22	5	47.19	0	0.00	47.30	5	7,469	0.07%
2024/03/21	1	47.15	10	47.50	47.20	-9	7,598	-0.12%
2024/03/20	13	47.58	9	47.26	47.15	4	7,699	0.05%
2024/03/19	15	47.37	6.8	47.22	47.70	8.2	7,774	0.11%
2024/03/18	1	45.75	2	45.60	46.50	-1	7,825	-0.01%
2024/03/15	12	45.52	0	0.00	45.50	12	7,922	0.15%
2024/03/14	10	45.73	0	45.60	45.65	10	8,084	0.12%
2024/03/13	4	45.46	0	0.00	45.45	4	8,346	0.05%
2024/03/12	1	47.55	0	0.00	46.80	1	8,887	0.01%
2024/03/11	2	46.50	0	0.00	46.90	2	9,852	0.02%
2024/03/08	0	0.00	0.2	46.30	46.25	-0.2	10,342	0.00%
2024/03/07	15	48.15	1.2	48.93	46.90	13.8	11,429	0.12%
2024/03/06	8	48.03	0	0.00	48.35	8	11,790	0.07%
2024/03/05	7	48.68	0.2	48.50	48.20	6.8	11,802	0.06%
2024/03/04	13	50.66	0	0.00	50.20	13	11,705	0.11%
2024/03/01	5	51.88	2	51.20	51.00	3	11,795	0.03%
2024/02/29	6.2	52.48	2	53.05	52.30	4.2	11,842	0.04%
2024/02/26	4.2	52.62	13.6	52.19	52.30	-9.4	11,994	-0.08%
2024/02/23	4	50.85	3	50.30	50.50	1	12,209	0.01%
2024/02/22	6	51.52	6	51.10	51.70	0	12,938	0.00%
2024/02/21	6	51.97	2	51.75	50.80	4	13,896	0.03%
2024/02/20	4	51.33	4.4	51.63	51.10	-0.4	14,376	0.00%
2024/02/19	51.5	52.62	40	52.20	52.00	11.5	14,854	0.08%
2024/02/16	32.4	49.56	23.5	50.92	51.40	8.9	14,325	0.06%
2024/02/15	2	46.80	5	46.65	46.80	-3	14,148	-0.02%
2024/02/05	3	44.85	9	45.01	45.20	-6	14,059	-0.04%
2024/02/02	0	0.00	6	45.95	45.50	-6	14,031	-0.04%
2024/02/01	9.3	45.50	10	45.14	45.00	-0.8	13,974	-0.01%
2024/01/31	16	45.11	0	0.00	44.75	16	13,959	0.11%
2024/01/30	4	45.30	3	45.23	45.50	1	13,979	0.01%
2024/01/29	16	44.45	7	45.54	44.60	9	13,899	0.06%
2024/01/26	9	43.80	7	43.75	43.75	2	13,771	0.01%
2024/01/25	0	0.00	3	44.08	43.25	-3	13,765	-0.02%
2024/01/23	4	44.54	1	44.20	44.35	3	13,745	0.02%
2024/01/22	1	43.60	16	43.41	43.70	-15	13,685	-0.11%
2024/01/19	0	0.00	9	43.29	43.10	-9	13,681	-0.07%
2024/01/18	8	42.95	0	0.00	42.95	8	13,714	0.06%
2024/01/17	2.5	43.49	5	44.10	43.35	-2.5	13,713	-0.02%
2024/01/16	6	44.42	0	0.00	44.70	6	13,685	0.04%
2024/01/15	1	44.60	0	0.00	44.40	1	13,656	0.01%
2024/01/12	6	44.44	21	44.44	44.20	-15	13,669	-0.11%
2024/01/11	2	44.78	2.5	45.16	45.00	-0.5	13,674	0.00%
2024/01/10	1	45.60	50.7	45.21	45.30	-49.7	13,737	-0.36%
2024/01/09	4	46.25	12	45.99	45.85	-8	13,815	-0.06%
2024/01/08	1.2	46.83	7	46.51	46.40	-5.8	13,847	-0.04%
2024/01/05	1	47.05	0	0.00	46.90	1	13,924	0.01%
2024/01/04	1	48.00	1	47.85	47.65	0	13,902	0.00%
2024/01/03	2	48.80	6	48.47	48.70	-4	13,911	-0.03%
2024/01/02	11	50.20	11	49.87	49.80	0	13,883	0.00%
2023/12/29	12	50.26	3	50.40	50.30	9	13,958	0.06%
2023/12/28	3.1	50.19	3	49.80	49.60	0.1	13,946	0.00%
2023/12/27	5	50.68	3	50.60	50.40	2	14,070	0.01%
2023/12/26	5	49.74	8	49.61	49.85	-3	14,362	-0.02%
2023/12/25	9	49.03	36	48.81	49.05	-27	14,370	-0.19%
2023/12/22	16	50.53	9	50.48	49.70	7	14,455	0.05%
2023/12/21	3	49.60	5	49.80	49.60	-2	14,389	-0.01%
2023/12/20	9	49.46	4	49.43	49.10	5	14,551	0.03%
2023/12/19	49	49.64	9	49.04	49.55	40	14,524	0.28%
2023/12/18	7.2	50.07	8	50.16	49.50	-0.8	14,412	-0.01%
2023/12/15	8	52.41	3	51.43	51.10	5	14,355	0.03%
2023/12/14	5	52.54	32.1	52.56	52.30	-27.1	14,397	-0.19%
2023/12/13	43.5	53.34	10.2	53.80	53.00	33.4	14,460	0.23%
2023/12/12	8	53.39	55.2	52.74	53.00	-47.2	14,353	-0.33%
2023/12/11	2	53.30	49.4	53.25	53.20	-47.4	14,348	-0.33%
2023/12/08	28	54.29	33	54.92	54.10	-5	14,584	-0.03%
2023/12/07	34	54.03	86	55.66	54.10	-52	14,450	-0.36%
2023/12/06	128.2	55.30	332.4	56.06	55.10	-204.2	13,994	-1.46%	大買/大賣/鉅額交易
2023/12/05	64.2	53.10	6.2	52.96	53.20	58	12,995	0.45%
2023/12/04	53.2	54.00	147	53.68	54.60	-93.8	12,527	-0.75%	大賣/
2023/12/01	21	50.43	98.2	50.50	51.20	-77.2	11,455	-0.67%
2023/11/30	9	49.38	28	49.62	48.90	-19	11,019	-0.17%
2023/11/29	3	49.00	55	48.90	48.85	-52	10,944	-0.48%
2023/11/28	20	48.89	11	49.01	49.55	9	10,975	0.08%
2023/11/27	16.2	48.92	14	48.10	48.05	2.2	11,017	0.02%
2023/11/24	15.2	49.89	32	50.69	49.80	-16.8	11,266	-0.15%
2023/11/22	28.2	50.19	34	49.95	50.90	-5.9	11,012	-0.05%
2023/11/21	42.3	51.70	50	52.28	51.00	-7.8	10,722	-0.07%
2023/11/20	40.4	48.87	51	49.82	51.30	-10.6	10,020	-0.11%
2023/11/17	11	45.36	81	45.46	46.65	-70	9,205	-0.76%
2023/11/16	16	42.30	23.6	42.41	42.45	-7.6	8,739	-0.09%
2023/11/15	0.3	38.90	2.2	38.99	39.00	-1.9	8,096	-0.02%
2023/11/14	7	38.67	25	38.12	39.00	-18	8,106	-0.22%
2023/11/13	0	0.00	2	37.15	37.10	-2	8,076	-0.02%
2023/11/10	0	0.00	2	36.55	36.45	-2	8,103	-0.02%
2023/11/09	3	35.80	18	35.73	36.05	-15	8,170	-0.18%
2023/11/07	0.2	37.20	6	36.92	37.15	-5.8	8,319	-0.07%
2023/11/06	0	0.00	5	36.41	36.35	-5	8,251	-0.06%
2023/11/03	7	35.63	5	35.81	35.80	2	8,240	0.02%
2023/11/02	0	0.00	1	35.90	35.60	-1	8,242	-0.01%
2023/11/01	3	34.93	2	35.15	35.20	1	8,244	0.01%
2023/10/31	12	34.93	3	35.10	34.75	9	8,240	0.11%
2023/10/30	8	35.68	2	36.00	35.60	6	8,228	0.07%
2023/10/27	3	35.87	3	36.47	35.85	0	8,241	0.00%
2023/10/26	5	36.22	11	36.17	35.85	-6	8,244	-0.07%
2023/10/25	20	36.27	1	36.80	36.05	19	8,220	0.23%
2023/10/24	14	34.96	0	0.00	35.65	14	8,229	0.17%
2023/10/23	0	0.00	2	34.45	34.60	-2	8,273	-0.02%
2023/10/20	1	34.80	10	34.75	34.70	-9	8,301	-0.11%
2023/10/19	7	35.36	4	35.20	35.20	3	8,277	0.04%
2023/10/18	5	36.06	16	35.95	35.75	-11	8,250	-0.13%
2023/10/17	18	37.35	6.2	37.05	36.95	11.8	8,149	0.15%
2023/10/16	11	38.05	4	37.89	38.00	7	8,081	0.09%
2023/10/13	11	38.95	6	39.36	38.65	5	8,077	0.06%
2023/10/12	2	39.83	3	40.03	39.80	-1	8,106	-0.01%
2023/10/11	9	40.49	9	40.56	39.70	0	8,162	0.00%
2023/10/06	1	40.30	12	40.48	40.20	-11	8,090	-0.14%
2023/10/05	13.2	41.27	6	40.51	40.35	7.2	8,033	0.09%
2023/10/04	2.2	40.52	3.2	40.64	40.60	-1	7,932	-0.01%
2023/10/03	8	41.71	7.2	41.44	41.25	0.8	7,881	0.01%
2023/10/02	21	42.09	44	41.98	42.50	-23	7,728	-0.30%
2023/09/28	4	39.36	8	39.36	39.25	-4	7,412	-0.05%
2023/09/27	7.1	39.10	9	39.22	39.25	-1.9	7,357	-0.03%
2023/09/26	7	40.64	8	40.19	39.95	-1	7,193	-0.01%
2023/09/25	10	39.89	17	40.17	40.40	-7	7,002	-0.10%
2023/09/22	3	39.00	1	38.90	38.90	2	6,750	0.03%
2023/09/21	1	39.30	2	38.78	38.80	-1	6,693	-0.01%
2023/09/20	10.4	38.76	4	39.08	38.75	6.4	6,610	0.10%
2023/09/19	45.3	39.59	4	39.23	38.95	41.3	6,505	0.63%
2023/09/18	1.2	39.56	5	39.86	39.50	-3.9	6,313	-0.06%
2023/09/15	5	38.84	2	38.70	38.70	3	6,107	0.05%
2023/09/14	16	38.61	14	38.68	39.00	2	6,023	0.03%
2023/09/13	39	39.28	27	38.88	38.10	12	5,870	0.20%
2023/09/12	2	38.00	2	38.28	38.45	0	5,420	0.00%
2023/09/11	3	37.30	15	37.28	37.65	-12	5,251	-0.23%
2023/09/08	0	0.00	0.2	39.20	39.10	-0.2	5,073	0.00%
2023/09/07	0	0.00	0.3	39.00	39.15	-0.3	5,003	-0.01%
2023/09/06	0	0.00	2	39.35	39.65	-2	4,912	-0.04%
2023/09/05	0	0.00	1	39.10	38.75	-1	4,783	-0.02%
2023/09/04	3	38.00	1	38.15	38.20	2	4,690	0.04%
2023/09/01	2	38.75	1	38.90	37.90	1	4,600	0.02%
2023/08/31	5.4	39.53	1	39.45	39.30	4.4	4,441	0.10%
2023/08/30	35.3	39.27	20	39.22	39.25	15.2	4,190	0.36%
2023/08/29	0	0.00	4	37.30	37.40	-4	3,748	-0.11%
2023/08/28	4	37.19	2	37.43	37.10	2	3,635	0.06%
2023/08/25	3.3	37.77	4	37.81	37.95	-0.7	3,477	-0.02%
2023/08/24	2	37.23	0	0.00	36.60	2	3,256	0.06%
2023/08/23	4	37.05	8	37.07	37.35	-4	3,061	-0.13%
2023/08/22	3	35.85	9	36.09	36.25	-6	2,767	-0.22%
2023/08/21	3	34.30	3	34.45	35.00	0	2,605	0.00%
2023/08/18	5	35.26	6	35.71	34.70	-1	2,518	-0.04%
2023/08/17	1	35.55	6	35.18	35.70	-5	2,361	-0.21%
2023/08/16	1	33.40	0	0.00	34.40	1	2,184	0.05%
2023/08/15	7	34.65	0	0.00	34.30	7	2,097	0.33%
2023/08/14	0	0.00	1	34.45	34.30	-1	2,005	-0.05%
2023/08/11	0	0.00	4	34.51	34.50	-4	1,924	-0.21%
2023/08/09	2	33.60	0	0.00	33.60	2	1,758	0.11%
2023/08/08	1	33.50	0	0.00	33.70	1	1,743	0.06%
2023/08/07	0	0.00	1	33.95	33.95	-1	1,747	-0.06%
2023/08/02	1	33.50	0	0.00	33.40	1	1,715	0.06%
2023/08/01	2	33.53	1	34.00	33.70	1	1,690	0.06%
2023/07/28	2	34.40	0	0.00	34.65	2	1,613	0.12%
2023/07/25	0	0.00	2	35.50	35.20	-2	1,410	-0.14%
2023/07/24	0	0.00	1	34.65	34.90	-1	1,350	-0.07%
2023/07/21	0	0.00	2	35.20	35.30	-2	1,318	-0.15%
2023/07/20	0	0.00	2	35.10	35.20	-2	1,301	-0.15%
2023/07/18	1	36.70	5.9	35.96	36.20	-4.9	1,251	-0.39%
2023/07/17	2	36.65	25	36.55	36.35	-23	1,185	-1.94%
2023/07/14	1	35.00	0	0.00	35.00	1	1,040	0.10%
2023/07/11	1	32.40	0	0.00	32.15	1	936	0.11%
2023/07/06	20	34.20	2	34.68	34.05	18	917	1.96%
2023/07/04	0	0.00	10	32.10	32.05	-10	833	-1.20%
2023/06/27	0	0.00	0.5	31.45	31.25	-0.5	943	-0.05%
2023/06/14	1	32.45	0	0.00	32.00	1	1,019	0.10%
2023/06/05	1	32.60	1	32.20	32.60	0	1,017	0.00%
2023/05/30	2	31.50	0	0.00	31.55	2	997	0.20%
2023/05/29	2	31.40	0	0.00	31.45	2	999	0.20%
2023/05/19	0	0.00	2	30.90	30.90	-2	1,033	-0.19%
2023/05/05	0	0.00	2	31.60	31.65	-2	1,012	-0.20%
2023/04/24	0	0.00	0.5	32.05	32.10	-0.5	1,007	-0.05%
2023/04/20	0	0.00	2	32.45	32.25	-2	970	-0.21%
2023/04/19	0	0.00	1	32.75	32.80	-1	960	-0.10%
2023/04/18	2	32.78	0	0.00	32.60	2	952	0.21%
2023/04/13	0	0.00	3	32.92	32.75	-3	898	-0.33%
2023/04/12	2.1	33.11	25.2	33.16	33.15	-23	873	-2.64%
2023/04/11	2	32.95	0	0.00	33.05	2	853	0.23%
2023/04/10	0	0.00	32	32.25	32.30	-32	832	-3.84%
2023/04/07	0	0.00	1	32.95	32.65	-1	818	-0.12%
2023/04/06	11.4	33.11	0	0.00	33.10	11.4	797	1.43%
2023/03/31	0	0.00	2	32.45	32.50	-2	760	-0.26%
2023/03/30	1	32.70	3	32.48	32.65	-2	745	-0.27%
2023/03/29	10	32.03	0	0.00	32.00	10	710	1.41%
2023/03/27	0	31.60	9	31.61	31.65	-9	687	-1.31%
2023/03/24	0	31.30	2	31.55	31.35	-2	687	-0.29%
2023/03/23	2	31.00	3	30.83	31.00	-1	661	-0.15%
2023/03/22	37	30.67	7	30.48	30.65	30	629	4.77%
2023/03/16	0	0.00	2	29.75	29.60	-2	587	-0.34%
2023/03/15	0	0.00	0.3	29.35	29.25	-0.3	591	-0.04%
2023/03/14	0	29.25	0	0.00	29.15	0	598	0.00%
2023/03/13	2	28.85	0	0.00	29.05	2	607	0.33%
2023/03/10	2	29.55	0	0.00	29.55	2	608	0.33%
2023/03/09	3	30.05	0	0.00	30.00	3	632	0.47%
2023/03/08	4	30.10	0	0.00	30.40	4	635	0.63%
2023/03/07	0	0.00	2	30.13	30.15	-2	635	-0.31%
2023/02/24	4	29.85	0	0.00	29.50	4	690	0.58%
2023/02/21	1	30.35	0	0.00	30.50	1	719	0.14%
2023/02/20	0	0.00	1	30.50	30.35	-1	733	-0.14%
2023/02/16	1	30.00	0	0.00	30.00	1	842	0.12%
2023/02/08	13	30.19	3	30.10	30.15	10	878	1.14%
2023/02/07	0.2	30.25	0	0.00	30.15	0.2	869	0.02%
2023/02/06	3	30.35	0	0.00	30.15	3	861	0.35%
2023/02/03	2	30.20	6	30.52	30.50	-4	848	-0.47%
2023/02/01	2	29.75	0	0.00	30.00	2	875	0.23%
2023/01/16	0	0.00	0.4	29.00	29.00	-0.4	870	-0.04%
2023/01/11	2	29.35	0.1	29.20	29.35	1.9	910	0.21%
2023/01/06	0	0.00	0.1	29.00	29.00	-0.1	930	-0.01%
2022/12/22	0	0.00	4	29.05	29.05	-4	1,036	-0.39%
2022/12/21	2	29.00	0	0.00	28.80	2	1,052	0.19%
2022/12/16	4	29.85	5	30.05	29.85	-1	1,057	-0.09%
2022/12/09	0.4	30.85	0	0.00	30.95	0.4	1,059	0.03%
2022/12/02	0	0.00	2	32.50	32.60	-2	1,022	-0.20%
2022/11/28	0	0.00	1	31.45	31.60	-1	978	-0.10%
2022/11/25	1	30.80	1	31.15	30.75	0	985	0.00%
2022/11/18	0	0.00	2	31.65	31.90	-2	1,014	-0.20%
2022/11/14	0	0.00	2	29.85	30.95	-2	932	-0.21%
2022/11/09	0	0.00	2	28.20	28.00	-2	835	-0.24%
2022/11/08	0	0.00	1	28.45	27.90	-1	845	-0.12%
2022/11/07	0	0.00	1	28.40	28.15	-1	848	-0.12%
2022/11/04	1	27.50	1	27.90	27.75	0	846	0.00%
2022/11/01	2	27.50	3	27.78	27.55	-1	858	-0.12%
2022/10/31	5	27.11	4	27.80	27.50	1	858	0.12%
2022/10/28	2	27.30	2	27.25	27.10	0	814	0.00%
2022/10/26	0	0.00	30	27.11	26.90	-30	818	-3.66%
2022/10/21	2	27.70	0	0.00	26.75	2	809	0.25%
2022/10/13	0	0.00	1	26.90	26.10	-1	784	-0.13%
2022/10/12	4	27.29	0	0.00	27.60	4	787	0.51%
2022/10/05	0	0.00	1	29.20	29.35	-1	833	-0.12%
2022/10/04	3	29.20	0	0.00	28.90	3	846	0.35%
2022/09/28	0	0.00	2	29.05	27.80	-2	852	-0.23%
2022/09/26	4	27.50	8	27.76	27.30	-4	862	-0.46%
2022/09/20	8	29.15	0	0.00	29.20	8	897	0.89%
2022/09/19	3	29.23	0	0.00	28.95	3	903	0.33%
2022/09/13	0	0.00	4	30.35	30.30	-4	924	-0.43%
2022/09/07	0	0.00	1	28.95	28.95	-1	989	-0.10%
2022/09/06	2	29.55	0	0.00	29.15	2	1,021	0.20%
2022/09/05	0	0.00	2	30.10	29.60	-2	1,036	-0.19%
2022/09/02	30	30.49	0	0.00	30.20	30	1,042	2.88%
2022/08/31	0	0.00	2	30.95	31.30	-2	1,036	-0.19%
2022/08/29	1	29.60	0	0.00	29.55	1	959	0.10%
2022/08/26	0	0.00	5	30.70	30.60	-5	955	-0.52%
2022/08/22	0	0.00	2	30.13	30.10	-2	958	-0.21%
2022/08/19	0	0.00	8	30.24	30.40	-8	959	-0.83%
2022/08/16	1	30.30	0	0.00	30.30	1	974	0.10%
2022/08/15	0	0.00	1	29.75	29.85	-1	972	-0.10%
2022/08/11	1	29.00	4	29.10	29.00	-3	998	-0.30%
2022/08/10	3	29.30	0	0.00	29.45	3	982	0.31%
2022/08/09	0	0.00	1	29.05	29.20	-1	984	-0.10%
2022/08/01	2	28.48	1	28.65	28.65	1	1,079	0.09%
2022/07/25	1	28.75	2	28.85	28.85	-1	1,099	-0.09%
2022/07/20	1	28.65	0	0.00	28.45	1	1,141	0.09%
2022/07/15	1	28.00	0	0.00	27.55	1	1,141	0.09%
2022/07/12	2.1	26.34	0	0.00	26.20	2.1	1,098	0.19%
2022/07/11	0	0.00	2	27.90	27.80	-2	1,084	-0.18%
2022/07/08	0	0.00	2	28.55	28.40	-2	1,081	-0.18%
2022/07/06	2	28.00	0	0.00	27.35	2	1,102	0.18%
2022/07/01	0	0.00	2	28.33	27.60	-2	1,133	-0.18%
2022/06/29	1	29.40	3	29.87	29.85	-2	1,114	-0.18%
2022/06/27	0	0.00	3	30.40	30.15	-3	1,169	-0.26%
2022/06/23	4	29.25	2	29.53	29.20	2	1,189	0.17%
2022/06/20	2	28.60	0	0.00	28.35	2	1,220	0.16%
2022/06/17	3	29.85	1	29.75	29.60	2	1,218	0.16%
2022/06/16	4	31.85	0	0.00	30.70	4	1,215	0.33%
2022/06/08	0	0.00	5	31.60	31.40	-5	1,326	-0.38%
2022/05/31	0	0.00	1	31.70	31.55	-1	1,668	-0.06%
2022/05/30	0	0.00	2	31.90	31.60	-2	1,742	-0.11%
2022/05/27	3	31.40	0	0.00	31.30	3	1,797	0.17%
2022/05/25	1	31.45	0	0.00	31.45	1	1,939	0.05%
2022/05/24	0	0.00	1	30.95	31.05	-1	2,006	-0.05%
2022/05/17	0	0.00	2	29.70	29.95	-2	2,272	-0.09%
2022/05/12	3	28.17	5	29.90	28.00	-2	2,407	-0.08%
2022/05/11	2	29.80	0	0.00	29.80	2	2,386	0.08%
2022/05/10	3	30.65	0	0.00	30.65	3	2,417	0.12%
2022/05/05	1	31.00	1	30.65	30.80	0	2,504	0.00%
2022/05/03	0	0.00	7	30.27	30.55	-7	2,579	-0.27%
2022/04/27	3	28.83	0	0.00	29.55	3	2,741	0.11%
2022/04/25	4	30.16	1	30.10	30.05	3	2,847	0.11%
2022/04/22	2	31.55	0	0.00	31.50	2	2,921	0.07%
2022/04/21	2	31.85	0	0.00	31.80	2	3,049	0.07%
2022/04/20	2	31.65	0	0.00	31.50	2	3,366	0.06%
2022/04/18	1	30.85	0	0.00	30.85	1	3,628	0.03%
2022/04/15	0.1	30.90	1	30.80	30.80	-0.9	3,732	-0.02%
2022/04/14	1	31.95	1	31.60	31.50	0	4,004	0.00%
2022/04/12	4	30.73	2	31.65	31.55	2	5,608	0.04%
2022/04/11	2.1	31.24	1	31.45	31.35	1.1	6,408	0.02%
2022/04/06	0	0.00	9	32.95	32.85	-9	6,853	-0.13%
2022/03/30	1	34.00	0	0.00	33.80	1	7,733	0.01%
2022/03/29	1	33.50	1	33.90	33.40	0	7,791	0.00%
2022/03/28	5	33.50	0	0.00	33.55	5	7,838	0.06%
2022/03/24	0	0.00	1	33.80	33.75	-1	7,990	-0.01%
2022/03/23	2.1	33.70	0	0.00	33.80	2.1	8,083	0.03%
2022/03/22	5	33.20	5	33.45	33.45	0	8,240	0.00%
2022/03/18	1	32.80	0	0.00	32.65	1	8,319	0.01%
2022/03/16	4	32.23	0	0.00	32.25	4	8,411	0.05%
2022/03/15	6	33.22	1	33.25	33.00	5	8,542	0.06%
2022/03/11	1	34.25	0	0.00	34.45	1	8,639	0.01%
2022/03/10	2	34.85	1	35.10	34.80	1	8,753	0.01%
2022/03/09	2	33.90	0	0.00	34.20	2	8,865	0.02%
2022/03/08	2	34.40	0	0.00	33.00	2	9,245	0.02%
2022/03/07	6	35.55	0	0.00	34.30	6	10,568	0.06%
2022/03/04	9	37.69	3	37.70	37.00	6	10,791	0.06%
2022/03/03	1	37.40	0	0.00	37.30	1	10,816	0.01%
2022/03/01	0	0.00	4	37.65	38.00	-4	10,894	-0.04%
2022/02/24	1	36.90	0	0.00	35.95	1	10,870	0.01%
2022/02/23	1	37.35	0	0.00	37.35	1	10,860	0.01%
2022/02/22	0	0.00	1	36.95	37.00	-1	10,876	-0.01%
2022/02/18	0	0.00	1	36.75	36.80	-1	11,537	-0.01%
2022/02/17	1	37.25	12	37.34	36.95	-11	11,564	-0.10%
2022/02/16	1	36.30	2	36.55	36.60	-1	11,472	-0.01%
2022/02/15	2	35.50	0	0.00	35.15	2	11,420	0.02%
2022/02/14	0	0.00	1	35.90	35.85	-1	11,389	-0.01%
2022/02/11	1	35.55	0	0.00	35.35	1	11,340	0.01%
2022/02/10	2	36.00	0	0.00	35.85	2	11,312	0.02%
2022/02/08	2	36.15	1	36.00	36.25	1	11,237	0.01%
2022/01/26	1	34.40	0	0.00	34.30	1	11,199	0.01%
2022/01/25	3	34.50	0	0.00	34.05	3	11,179	0.03%
2022/01/24	1	34.55	0	0.00	35.05	1	11,147	0.01%
2022/01/21	2	35.25	2	35.33	35.15	0	11,095	0.00%
2022/01/20	11	36.55	0	0.00	36.50	11	11,015	0.10%
2022/01/19	4	36.93	0	0.00	36.80	4	10,972	0.04%
2022/01/18	1	38.10	1	37.45	37.45	0	10,922	0.00%
2022/01/17	0	0.00	1.1	37.50	38.00	-1.1	10,841	-0.01%
2022/01/14	2	37.20	3	36.72	36.70	-1	10,743	-0.01%
2022/01/13	3	38.18	2	38.45	38.25	1	10,644	0.01%
2022/01/12	0	0.00	4	37.20	37.10	-4	10,323	-0.04%
2022/01/11	1	36.90	3	36.90	36.30	-2	10,211	-0.02%
2022/01/10	1	38.55	0	0.00	37.80	1	10,056	0.01%
2022/01/07	5	38.89	8.1	38.39	38.05	-3.1	9,946	-0.03%
2022/01/06	3	40.32	4	39.99	39.70	-1	9,662	-0.01%
2022/01/05	28.4	41.96	37	42.27	41.05	-8.6	9,337	-0.09%
2022/01/04	19	39.89	24	40.16	40.90	-5	8,049	-0.06%
2022/01/03	7	38.00	10	38.51	38.30	-3	7,227	-0.04%
2021/12/30	5	36.65	4	36.60	36.70	1	6,869	0.01%
2021/12/29	2	37.08	9	36.90	37.15	-7	6,820	-0.10%
2021/12/28	7	38.54	3	38.18	37.40	4	6,730	0.06%
2021/12/27	9	38.81	10	39.06	38.40	-1	6,548	-0.02%
2021/12/24	0	0.00	4	37.29	37.30	-4	6,025	-0.07%
2021/12/23	2	36.93	3	36.63	36.65	-1	5,825	-0.02%
2021/12/22	5	36.60	10	36.40	36.15	-5	5,748	-0.09%
2021/12/21	1	36.85	3	36.75	36.45	-2	5,694	-0.04%
2021/12/20	3	36.20	0	0.00	36.15	3	5,572	0.05%
2021/12/17	2	35.88	2	35.65	35.90	0	5,516	0.00%
2021/12/16	9	35.97	1	35.50	36.35	8	5,417	0.15%
2021/12/15	1	34.40	0	0.00	34.55	1	5,246	0.02%
2021/12/14	4	34.63	2	34.25	34.20	2	5,221	0.04%
2021/12/13	1	35.80	0	0.00	35.90	1	5,149	0.02%
2021/12/09	5	36.86	3.2	36.87	36.05	1.8	4,984	0.04%
2021/12/08	2.2	35.35	0	0.00	35.30	2.2	4,801	0.05%
2021/12/07	3	34.95	0	0.00	35.40	3	4,739	0.06%
2021/12/06	3	34.98	3	34.60	35.10	0	4,643	0.00%
2021/12/02	9	37.21	29	37.23	36.25	-20	4,391	-0.46%
2021/12/01	118	37.89	130	38.11	38.25	-12	3,992	-0.30%	大買/大賣/
2021/11/30	41	36.12	7.2	36.46	36.60	33.8	2,608	1.30%
2021/11/29	2	31.50	2	32.90	33.30	0	2,278	0.00%
2021/11/26	9	32.86	13	32.75	32.90	-4	2,146	-0.19%
2021/11/25	0	0.00	2	32.25	32.15	-2	2,010	-0.10%
2021/11/24	2	32.80	1	32.85	32.80	1	1,949	0.05%
2021/11/23	3	31.63	0	0.00	31.35	3	1,903	0.16%
2021/11/22	3	32.48	1	32.75	32.45	2	1,855	0.11%
2021/11/19	2.2	33.17	0	0.00	33.20	2.2	1,799	0.12%
2021/11/18	25	34.59	11	34.29	34.10	14	1,717	0.82%
2021/11/17	1	32.70	9	33.03	33.00	-8	1,372	-0.58%
2021/11/16	1	31.15	0	0.00	31.15	1	956	0.10%
2021/11/10	1	29.80	0	0.00	29.65	1	912	0.11%
2021/11/02	1	29.15	0	0.00	29.05	1	954	0.10%
2021/10/29	0	0.00	2	30.00	29.90	-2	930	-0.21%
2021/10/26	2	29.50	0	0.00	29.65	2	939	0.21%
2021/10/20	1	28.75	0	0.00	28.65	1	959	0.10%
2021/10/08	0	0.00	1	28.20	28.40	-1	1,397	-0.07%
2021/09/23	0	0.00	1	30.35	30.30	-1	1,764	-0.06%
2021/09/22	1	30.20	0	0.00	30.30	1	1,790	0.06%
2021/09/07	1	31.90	0	0.00	31.75	1	2,266	0.04%
2021/09/03	0	0.00	1	32.35	32.45	-1	2,295	-0.04%
2021/08/30	1	32.00	0	0.00	32.30	1	2,277	0.04%
2021/08/27	0	0.00	3	30.98	31.30	-3	2,274	-0.13%
2021/08/26	2	30.50	2	30.60	30.65	0	2,267	0.00%
2021/08/24	1	30.65	0	0.00	30.60	1	2,307	0.04%
2021/08/23	0	0.00	3	31.00	30.95	-3	2,328	-0.13%
2021/08/16	1	31.10	0	0.00	30.35	1	2,420	0.04%
2021/08/12	0	0.00	1	32.00	32.25	-1	2,430	-0.04%
2021/08/11	0	0.00	1	31.25	30.65	-1	2,426	-0.04%
2021/08/09	1	31.45	0	0.00	31.65	1	2,515	0.04%
2021/07/29	2	32.25	0	0.00	32.80	2	2,917	0.07%
2021/07/28	1	31.50	1	32.25	32.20	0	2,963	0.00%
2021/07/27	0	0.00	52	33.12	33.00	-52	3,009	-1.73%
2021/07/26	0	0.00	27	33.20	33.65	-27	3,102	-0.87%
2021/07/23	0	0.00	2	33.60	33.25	-2	3,218	-0.06%
2021/07/22	1	33.20	3	33.63	33.25	-2	3,228	-0.06%
2021/07/21	5.2	33.49	0	0.00	32.85	5.2	3,229	0.16%
2021/07/20	1	34.05	1	34.85	34.00	0	3,227	0.00%
2021/07/19	1	34.20	4	35.15	34.25	-3	3,249	-0.09%
2021/07/16	0	0.00	3	35.33	35.75	-3	3,231	-0.09%
2021/07/15	1	34.70	0	0.00	33.85	1	3,141	0.03%
2021/07/14	0	0.00	20	32.95	33.90	-20	3,229	-0.62%
2021/07/13	0	0.00	10	34.37	33.40	-10	3,315	-0.30%
2021/07/12	0	0.00	1	34.10	33.95	-1	3,286	-0.03%
2021/07/09	0	0.00	2	33.30	33.80	-2	3,356	-0.06%
2021/07/08	0	0.00	2	33.90	33.50	-2	3,378	-0.06%
2021/07/07	0	0.00	3	33.22	33.55	-3	3,421	-0.09%
2021/07/06	1	33.40	0	0.00	32.70	1	3,424	0.03%
2021/07/05	1	33.10	0	0.00	33.00	1	3,430	0.03%
2021/07/01	1	32.50	0	0.00	32.30	1	3,442	0.03%
2021/06/30	2	32.75	0	0.00	32.60	2	3,467	0.06%
2021/06/28	2	33.40	5	33.26	33.25	-3	3,450	-0.09%
2021/06/25	3	33.23	0	0.00	33.05	3	3,431	0.09%
2021/06/24	10	34.11	3	33.97	33.55	7	3,394	0.21%
2021/06/23	1	32.60	8.1	33.97	34.20	-7.1	3,192	-0.22%
2021/06/15	11	29.82	1	30.25	30.20	10	3,126	0.32%
2021/06/08	0	0.00	2	29.68	29.50	-2	3,152	-0.06%
2021/06/07	1	28.80	2	29.20	29.35	-1	3,182	-0.03%
2021/06/02	1	29.45	2	29.55	29.50	-1	3,234	-0.03%
2021/06/01	1	29.25	20	29.75	30.15	-19	3,224	-0.59%
2021/05/31	1	29.60	0	0.00	28.90	1	3,252	0.03%
2021/05/28	0	0.00	1	28.90	29.05	-1	3,252	-0.03%
2021/05/27	2	28.28	1	28.50	28.30	1	3,277	0.03%
2021/05/26	1	28.40	6	28.37	28.40	-5	3,277	-0.15%
2021/05/25	5	27.93	2	28.10	27.80	3	3,291	0.09%
2021/05/24	2	27.70	0	0.00	28.10	2	3,308	0.06%
2021/05/20	5	26.00	0	0.00	26.05	5	3,412	0.15%
2021/05/19	5	26.05	1	26.65	26.60	4	3,465	0.12%
2021/05/18	0	0.00	2	26.15	26.25	-2	3,505	-0.06%
2021/05/17	27	24.39	4	25.05	24.00	23	3,501	0.66%
2021/05/14	1.1	26.44	0	0.00	26.50	1.1	3,456	0.03%
2021/05/13	17	24.96	0	0.00	25.25	17	3,380	0.50%
2021/05/12	60.1	27.59	0	0.00	26.95	60.1	3,294	1.82%
2021/05/11	54	29.98	0	0.00	29.60	54	3,214	1.68%
2021/05/10	12	31.39	0	0.00	31.25	12	3,191	0.38%
2021/05/06	9	31.26	0	0.00	31.15	9	3,243	0.28%
2021/05/05	0	0.00	3	31.40	31.40	-3	3,243	-0.09%
2021/05/04	61	31.63	0	0.00	32.25	61	3,256	1.87%
2021/05/03	4	34.41	4	35.90	33.60	0	3,316	0.00%
2021/04/29	0	0.00	3	36.35	36.45	-3	3,274	-0.09%
2021/04/28	0	0.00	2	35.55	35.75	-2	3,288	-0.06%
2021/04/26	40	36.40	0	0.00	36.00	40	4,181	0.96%
2021/04/23	0	0.00	3	36.10	36.00	-3	4,615	-0.06%
2021/04/22	2	36.10	0	0.00	35.25	2	4,700	0.04%
2021/04/21	23	36.16	6	36.45	36.25	17	4,661	0.36%
2021/04/20	61	36.72	6	36.62	36.90	55	4,684	1.17%
2021/04/19	14	35.59	7	35.82	36.00	7	4,683	0.15%
2021/04/16	3	34.60	0	0.00	34.65	3	4,675	0.06%
2021/04/15	2	34.98	5	35.20	34.90	-3	4,761	-0.06%
2021/04/14	0	0.00	1.1	33.72	33.90	-1.1	4,862	-0.02%
2021/04/13	0	0.00	1	34.70	33.85	-1	5,104	-0.02%
2021/04/12	2	34.30	2	34.20	34.30	0	5,543	0.00%
2021/04/09	3	33.70	12	33.76	33.65	-9	5,732	-0.16%
2021/04/08	2	33.40	0.1	33.40	33.40	1.9	5,740	0.03%
2021/04/07	3	33.38	0	0.00	33.45	3	5,873	0.05%
2021/04/01	3	32.55	0.8	32.68	32.70	2.2	6,059	0.04%
2021/03/30	0	0.00	1	32.75	32.60	-1	6,075	-0.02%
2021/03/29	0.1	32.65	0	0.00	32.60	0.1	6,070	0.00%
2021/03/25	11	32.25	0	0.00	32.50	11	6,184	0.18%
2021/03/24	1	32.55	5	32.49	32.55	-4	6,226	-0.06%
2021/03/23	58.1	32.64	0	0.00	32.45	58.1	6,223	0.93%
2021/03/22	4.1	33.31	3	33.75	33.20	1.1	6,180	0.02%
2021/03/18	1	34.25	0	0.00	34.15	1	6,207	0.02%
2021/03/17	3	34.50	3	34.13	33.95	0	6,244	0.00%
2021/03/16	2	34.00	0	0.00	33.85	2	6,245	0.03%
2021/03/11	0	0.00	5	33.50	33.55	-5	6,354	-0.08%
2021/03/10	0	0.00	1	33.50	33.60	-1	6,380	-0.02%
2021/03/09	22	32.52	6	32.86	32.75	16	6,416	0.25%
2021/03/05	5	33.50	0	0.00	33.40	5	6,446	0.08%
2021/03/04	4	34.43	1	33.70	33.60	3	6,515	0.05%
2021/03/03	0	0.00	10	34.25	34.35	-10	6,620	-0.15%
2021/03/02	0	0.00	1	34.90	34.05	-1	6,742	-0.01%
2021/02/26	5	33.80	0	0.00	33.95	5	6,710	0.07%
2021/02/25	0	0.00	3	34.25	34.05	-3	6,719	-0.04%
2021/02/24	80	34.33	0	0.00	34.25	80	6,732	1.19%
2021/02/22	2.1	35.07	0	0.00	35.30	2.1	6,683	0.03%
2021/02/19	40.2	33.18	0	0.00	34.05	40.2	6,639	0.61%
2021/02/18	5	33.27	0	0.00	33.20	5	6,586	0.08%
2021/02/17	0	32.90	0	0.00	32.65	0	6,552	0.00%
2021/02/05	10	32.30	0	0.00	32.45	10	6,541	0.15%
2021/02/04	6	32.25	0	0.00	32.40	6	6,563	0.09%
2021/02/01	7	32.09	0	0.00	32.55	7	6,707	0.10%
2021/01/29	70	33.35	21	33.35	32.85	49	6,708	0.73%
2021/01/28	28	33.69	0	0.00	33.80	28	6,700	0.42%
2021/01/27	47	34.03	0	0.00	34.35	47	6,710	0.70%
2021/01/26	45.1	33.96	10	34.10	33.90	35.1	6,712	0.52%
2021/01/25	86.1	34.06	2	35.20	34.80	84.1	6,707	1.25%
2021/01/22	72.1	35.18	2	35.58	35.50	70.1	6,675	1.05%
2021/01/21	10	36.10	4	35.73	35.05	6	6,716	0.09%
2021/01/20	14	37.16	20	36.55	36.20	-6	6,682	-0.09%
2021/01/19	83	39.01	35	38.67	37.75	48	6,638	0.72%
2021/01/18	39.1	38.34	31	37.23	36.85	8.1	6,136	0.13%
2021/01/15	31	36.97	17	36.87	36.75	14	5,924	0.24%
2021/01/14	0	0.00	5	36.36	36.60	-5	5,969	-0.08%
2021/01/13	3	36.13	6	36.20	35.75	-3	6,219	-0.05%
2021/01/12	6	35.93	2	35.70	35.25	4	6,193	0.06%
2021/01/11	5	36.55	12	36.57	37.00	-7	6,106	-0.11%
2021/01/08	5	36.71	12	36.38	36.45	-7	6,031	-0.12%
2021/01/07	15	35.73	17	36.65	37.05	-2	5,911	-0.03%
2021/01/06	42	36.33	39	35.89	35.10	3	5,766	0.05%
2021/01/05	63	36.65	40	36.81	36.55	23	5,587	0.41%
2021/01/04	18	34.85	6	34.03	34.85	12	5,114	0.23%
2020/12/31	2	31.70	0	0.00	31.70	2	4,933	0.04%
2020/12/30	14	32.63	12	32.27	32.25	2	4,946	0.04%
2020/12/29	4	32.56	6	32.08	32.15	-2	4,847	-0.04%
2020/12/28	4	30.10	0	0.00	30.30	4	4,754	0.08%
2020/12/23	2	29.00	1	29.00	29.00	1	4,883	0.02%
2020/12/22	1	29.00	3	28.98	28.75	-2	4,900	-0.04%
2020/12/21	123	29.17	30	29.00	29.05	93	4,883	1.90%	大買/
2020/12/16	0	0.00	4	30.65	30.55	-4	4,855	-0.08%
2020/12/15	3	30.80	1	30.85	30.20	2	4,884	0.04%
2020/12/14	10	29.80	0	0.00	30.70	10	4,858	0.21%
2020/12/11	80	30.15	1	30.20	30.00	79	4,822	1.64%
2020/12/10	65	30.76	0	0.00	30.75	65	4,782	1.36%
2020/12/08	0	0.00	20	30.75	30.80	-20	4,720	-0.42%
2020/12/07	21	30.75	5	30.80	31.05	16	4,696	0.34%
2020/12/04	11	31.28	0	31.10	31.15	11	4,639	0.24%
2020/12/03	7	31.14	0	0.00	31.05	7	4,602	0.15%
2020/12/02	40	30.85	0	0.00	30.90	40	4,563	0.88%
2020/11/30	2	30.95	1	31.05	31.00	1	4,542	0.02%
2020/11/27	5	32.10	0	0.00	31.35	5	4,467	0.11%
2020/11/26	1	31.35	1	30.50	31.30	0	4,328	0.00%
2020/11/25	20	30.08	2	30.68	30.25	18	4,190	0.43%
2020/11/24	62	30.26	0	0.00	30.20	62	4,168	1.49%
2020/11/23	0	0.00	2	30.70	30.70	-2	4,144	-0.05%
2020/11/20	0	0.00	4	30.38	30.05	-4	4,103	-0.10%
2020/11/19	103	29.80	0	0.00	29.80	103	4,080	2.52%	大買/鉅額交易
2020/11/18	2	30.05	10	30.15	30.15	-8	4,067	-0.20%
2020/11/17	20	28.95	0	0.00	29.45	20	4,039	0.50%
2020/11/16	1	29.15	0	0.00	29.05	1	4,049	0.02%
2020/11/13	10	28.95	0	0.00	29.15	10	4,043	0.25%
2020/11/12	20	29.25	0	0.00	29.00	20	4,037	0.50%
2020/11/11	25	29.55	2	29.50	29.55	23	4,004	0.57%
2020/11/09	35	29.86	0	0.00	30.35	35	3,870	0.90%
2020/11/06	2	30.00	0	0.00	29.65	2	3,825	0.05%
2020/11/05	5	30.00	0	0.00	29.45	5	3,806	0.13%
2020/11/02	3	30.33	0	0.00	30.15	3	3,710	0.08%
2020/10/28	0	0.00	5	32.07	31.75	-5	3,478	-0.14%
2020/10/27	0	0.00	6	32.80	32.80	-6	3,369	-0.18%
2020/10/26	4	31.80	3	32.33	32.60	1	3,212	0.03%
2020/10/23	3	31.17	2	31.00	32.25	1	2,970	0.03%
2020/10/22	1	29.55	8	29.89	31.10	-7	2,727	-0.26%
2020/10/21	2	29.25	7	30.41	29.35	-5	2,551	-0.20%
2020/10/13	1	27.55	4	28.63	29.00	-3	2,536	-0.12%
2020/10/08	2	28.30	2	28.60	28.60	0	2,395	0.00%
2020/10/06	0	0.00	5	28.57	28.55	-5	2,289	-0.22%
2020/10/05	76	28.11	0	0.00	28.40	76	2,246	3.38%
2020/09/30	1	28.85	1	28.65	29.05	0	2,102	0.00%
2020/09/29	0	0.00	3	27.20	27.40	-3	1,935	-0.15%
2020/09/28	0	0.00	1	26.95	27.05	-1	1,943	-0.05%
2020/09/25	45	26.05	0	0.00	26.40	45	1,944	2.31%
2020/09/24	105	26.39	0	0.00	26.20	105	1,929	5.44%	大買/鉅額交易
2020/09/23	81	27.03	0	0.00	27.00	81	1,912	4.23%
2020/09/22	40	27.93	1	27.55	27.55	39	1,895	2.06%
2020/09/21	32	27.97	3	28.02	27.95	29	1,889	1.53%
2020/09/18	2	27.45	2	27.50	27.40	0	1,837	0.00%
2020/09/17	0	0.00	1	26.70	26.80	-1	1,791	-0.06%
2020/09/15	1	26.70	1	26.50	26.65	0	1,790	0.00%
2020/09/11	95	26.28	0	0.00	26.20	95	1,786	5.32%
2020/09/10	0	0.00	1	26.45	26.50	-1	1,790	-0.06%
2020/09/09	12	26.00	2	26.40	26.55	10	1,799	0.56%
2020/09/08	40	26.11	0	0.00	26.10	40	1,797	2.23%
2020/09/07	0	0.00	3	27.03	26.60	-3	1,797	-0.17%
2020/09/03	0	0.00	2	26.70	26.45	-2	1,853	-0.11%
2020/09/01	1	26.00	0	0.00	25.90	1	1,960	0.05%
2020/08/31	35	25.47	0	0.00	25.45	35	1,973	1.77%
2020/08/27	0	0.00	2	25.90	25.90	-2	2,047	-0.10%
2020/08/25	0	0.00	5	25.60	25.85	-5	2,031	-0.25%
2020/08/24	20	25.30	0	0.00	25.45	20	2,024	0.99%
2020/08/21	50	25.06	6	25.28	25.65	44	2,020	2.18%
2020/08/20	311	25.04	0	0.00	24.90	311	2,002	15.53%	大買/鉅額交易
2020/08/19	125	25.64	4	25.71	25.60	121	1,973	6.13%	大買/鉅額交易
2020/08/18	5	25.75	0	0.00	25.85	5	1,957	0.26%
2020/08/17	1	25.80	0	0.00	26.00	1	1,962	0.05%
2020/08/14	6	25.66	0	0.00	25.80	6	1,986	0.30%
2020/08/13	4	25.94	0	0.00	25.95	4	2,074	0.19%
2020/08/12	34	25.76	0	0.00	26.00	34	2,139	1.59%
2020/08/11	30	25.80	0	0.00	25.70	30	2,172	1.38%
2020/08/07	11	26.21	0	0.00	26.25	11	2,203	0.50%
2020/08/06	12	26.52	0	0.00	26.45	12	2,218	0.54%
2020/08/04	2	26.00	1	26.30	26.30	1	2,226	0.04%
2020/08/03	2	25.60	0	0.00	25.80	2	2,212	0.09%
2020/07/31	2	25.63	0	0.00	25.65	2	2,211	0.09%
2020/07/30	1	25.50	0	0.00	25.55	1	2,210	0.05%
2020/07/29	0	0.00	4	25.85	25.55	-4	2,203	-0.18%
2020/07/28	52	25.10	0	25.10	25.05	52	2,210	2.35%
2020/07/27	1	27.70	0	0.00	27.20	1	2,190	0.05%
2020/07/24	1	28.20	1	28.75	27.50	0	2,167	0.00%
2020/07/23	0	0.00	3	28.00	27.95	-3	2,116	-0.14%
2020/07/22	4	28.36	0	0.00	28.10	4	2,106	0.19%
2020/07/21	5	28.40	8	28.52	28.40	-3	2,076	-0.14%
2020/07/20	1	28.10	7	28.09	28.80	-6	1,992	-0.30%
2020/07/17	7	27.04	4	27.09	27.40	3	1,849	0.16%
2020/07/16	17	25.82	0	0.00	26.05	17	1,725	0.99%
2020/07/15	130	25.72	0	0.00	25.60	130	1,723	7.54%	大買/鉅額交易
2020/07/14	80	25.84	0	0.00	25.75	80	1,746	4.58%
2020/07/13	62	25.88	0	0.00	26.05	62	1,759	3.52%
2020/07/10	209	25.62	0	0.00	25.55	209	1,801	11.60%	大買/鉅額交易
2020/07/09	7	26.52	0	0.00	25.95	7	1,811	0.39%
2020/07/08	30	26.15	0	0.00	26.50	30	1,805	1.66%
2020/07/07	3	26.30	0	0.00	26.30	3	1,808	0.17%
2020/07/03	67	26.49	0	0.00	26.50	67	1,833	3.65%
2020/06/30	0	0.00	2	26.15	26.45	-2	1,858	-0.11%
2020/06/29	12	25.78	0	0.00	25.65	12	1,847	0.65%
2020/06/15	0	0.00	4	25.75	25.40	-4	1,959	-0.20%
2020/06/10	0	0.00	3	27.90	27.65	-3	1,931	-0.16%
2020/06/09	4	27.93	1	27.75	27.95	3	1,923	0.16%
2020/06/05	0	0.00	2	26.25	26.35	-2	1,804	-0.11%
2020/06/03	0	0.00	20	24.90	26.00	-20	1,776	-1.13%
2020/05/26	10	24.40	0	0.00	24.40	10	1,767	0.57%
2020/05/25	3	24.07	1	24.20	24.40	2	1,760	0.11%
2020/05/21	0	0.00	2	25.30	25.00	-2	1,743	-0.11%
2020/05/20	10	24.70	0	0.00	24.25	10	1,704	0.59%
2020/05/19	4	23.10	0	0.00	23.90	4	1,614	0.25%
2020/05/18	1	22.30	0	0.00	21.75	1	1,557	0.06%
2020/05/15	0	0.00	5	22.71	22.50	-5	1,514	-0.33%
2020/05/14	1	23.70	0	0.00	23.05	1	1,493	0.07%
2020/05/13	2	24.05	0	0.00	24.00	2	1,461	0.14%
2020/04/29	0	0.00	1	25.30	25.25	-1	1,484	-0.07%
2020/04/28	1	25.15	3	25.15	25.20	-2	1,493	-0.13%
2020/04/24	3	24.15	0	0.00	24.00	3	1,525	0.20%
2020/04/20	0	0.00	1	24.15	24.25	-1	1,594	-0.06%
2020/04/17	1	23.90	1	24.60	23.90	0	1,640	0.00%
2020/04/16	1	24.20	0	0.00	24.10	1	1,611	0.06%
2020/04/09	0	0.00	1	23.00	23.10	-1	1,521	-0.07%
2020/04/07	5	21.55	0	0.00	22.10	5	1,473	0.34%
2020/03/31	1	20.85	10	21.00	20.80	-9	1,429	-0.63%
2020/03/27	5	20.75	0	0.00	20.80	5	1,448	0.35%
2020/03/26	5	20.40	0	0.00	20.40	5	1,456	0.34%
2020/03/13	0	0.00	2	23.85	24.75	-2	1,314	-0.15%
2020/03/10	7	27.80	0	0.00	28.25	7	1,239	0.56%
2020/02/26	4	30.40	0	0.00	30.45	4	1,164	0.34%
2020/02/25	1	30.20	0	0.00	30.45	1	1,165	0.09%
2020/02/19	0	0.00	3	31.32	31.35	-3	1,237	-0.24%
2020/02/17	0	0.00	1	31.20	31.15	-1	1,410	-0.07%
2020/02/11	1	30.00	0	0.00	30.05	1	1,429	0.07%
2020/02/05	1	30.20	0	0.00	29.95	1	1,448	0.07%
2020/01/31	3	30.20	0	0.00	30.50	3	1,401	0.21%
2020/01/30	0	0.00	2	30.95	30.25	-2	1,383	-0.14%
2020/01/20	3	32.93	0	0.00	32.95	3	1,332	0.23%
2020/01/15	0	0.00	1	34.25	33.55	-1	1,318	-0.08%
2020/01/14	0	0.00	1	33.75	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	4	33.15	33.25	-4	1,245	-0.32%
2020/01/02	0	0.00	2	32.10	32.20	-2	1,269	-0.16%
2019/12/31	0	0.00	1	32.00	31.95	-1	1,273	-0.08%
2019/12/30	2	31.30	0	0.00	31.40	2	1,266	0.16%
2019/12/25	0	0.00	2	32.10	32.00	-2	1,258	-0.16%
2019/11/26	1	31.50	0	0.00	31.40	1	1,187	0.08%
2019/11/05	0	0.00	1	31.25	31.25	-1	878	-0.11%
2019/11/04	0	0.00	2	30.65	30.70	-2	857	-0.23%
2019/11/01	2	30.33	0	0.00	30.30	2	848	0.24%
2019/10/31	1	30.80	0	0.00	30.85	1	838	0.12%
2019/10/30	1	31.20	0	0.00	31.45	1	829	0.12%
2019/10/29	0	0.00	2	31.30	31.40	-2	826	-0.24%
2019/10/16	0	0.00	5	30.37	30.70	-5	758	-0.66%
2019/10/14	3	30.00	0	0.00	30.05	3	727	0.41%
2019/10/08	1	30.10	0	0.00	30.35	1	707	0.14%
2019/10/07	4	30.66	0	0.00	30.40	4	684	0.58%
2019/10/04	3	30.80	3	30.80	30.85	0	675	0.00%
2019/09/27	1	32.40	0	0.00	31.65	1	659	0.15%
2019/09/25	1	33.40	0	0.00	33.30	1	645	0.15%
2019/09/24	0	0.00	2	33.50	33.70	-2	642	-0.31%
2019/09/23	1	33.55	1	33.55	33.70	0	614	0.00%
2019/09/06	0	0.00	1	32.65	32.70	-1	583	-0.17%
2019/08/28	0	0.00	0.2	31.15	30.95	-0.2	591	-0.03%
2019/08/15	1	30.00	0	0.00	29.90	1	598	0.17%
2019/08/14	2	30.85	0	0.00	30.70	2	583	0.34%
2019/08/07	2	31.03	0	0.00	31.00	2	662	0.30%
2019/08/06	1	30.40	0	0.00	31.20	1	676	0.15%
2019/08/05	0	0.00	10	31.75	31.30	-10	678	-1.47%
2019/07/29	1	33.65	0	0.00	33.75	1	684	0.15%
2019/07/17	0	0.00	1	34.30	34.35	-1	709	-0.14%
2019/07/08	1	34.00	0	0.00	34.10	1	745	0.13%
2019/06/24	0	0.00	20	35.50	35.40	-20	823	-2.43%
2019/06/19	0	0.00	1	36.10	35.95	-1	912	-0.11%
2019/06/14	0	0.00	2	33.73	34.00	-2	911	-0.22%
2019/05/23	1	31.60	0	0.00	31.40	1	1,010	0.10%
2019/05/21	0	0.00	3	32.20	32.65	-3	1,039	-0.29%
2019/05/17	1	33.05	10	33.05	32.45	-9	1,070	-0.84%
2019/05/16	1	34.00	0	0.00	33.65	1	1,071	0.09%
2019/05/15	3	35.27	1	34.30	34.45	2	1,118	0.18%
2019/04/26	0	0.00	1	38.75	39.00	-1	1,437	-0.07%
2019/04/16	2	39.60	0	0.00	39.60	2	1,405	0.14%
2019/04/12	0	0.00	2	38.75	39.05	-2	1,399	-0.14%
2019/03/29	2	38.10	0	0.00	38.10	2	1,325	0.15%
2019/03/22	4	39.33	1	40.50	39.45	3	1,288	0.23%
2019/03/21	1	41.85	6	41.21	41.45	-5	1,213	-0.41%
2019/03/18	5	40.30	0	0.00	40.95	5	1,198	0.42%
2019/03/07	5	41.27	0	0.00	40.95	5	1,213	0.41%
2019/02/25	0	0.00	1	41.15	41.15	-1	1,211	-0.08%
2019/02/19	1	42.70	1	41.80	42.55	0	1,183	0.00%
2019/02/18	0	0.00	2	43.05	42.20	-2	1,170	-0.17%
2019/02/15	0	0.00	2	43.18	42.65	-2	1,156	-0.17%
2019/02/14	3	43.02	4	43.14	43.60	-1	1,136	-0.09%
2019/02/13	14	42.29	11	42.89	43.20	3	1,068	0.28%
2019/02/12	0	0.00	5	40.44	41.00	-5	886	-0.56%
2019/01/28	3	38.25	3	38.10	38.10	0	693	0.00%
2019/01/23	0	0.00	1	38.25	38.50	-1	674	-0.15%
2019/01/15	0	0.00	4	37.70	37.75	-4	679	-0.59%
2019/01/11	1	37.45	0	0.00	37.40	1	700	0.14%
2018/12/13	0	0.00	2	37.15	37.35	-2	927	-0.22%
2018/12/12	0	0.00	2	37.90	37.80	-2	988	-0.20%
2018/12/06	2	36.80	0	0.00	36.60	2	1,061	0.19%
2018/11/29	0	0.00	1	39.05	39.15	-1	1,088	-0.09%
2018/11/21	0	0.00	1	38.15	38.25	-1	1,110	-0.09%
2018/11/20	2	37.95	0	0.00	37.90	2	1,115	0.18%
2018/11/19	0	0.00	1	38.65	37.65	-1	1,128	-0.09%
2018/11/16	2	37.28	1	37.95	37.90	1	1,147	0.09%
2018/11/06	0	0.00	11	35.70	35.95	-11	1,227	-0.90%
2018/10/24	0	0.00	2	35.50	35.85	-2	1,334	-0.15%
2018/10/11	1	32.70	1	32.75	32.70	0	1,504	0.00%
2018/10/08	2	36.45	0	0.00	36.30	2	1,520	0.13%
2018/10/03	0	0.00	2	37.25	37.30	-2	1,508	-0.13%
2018/09/27	0	0.00	2	38.25	38.10	-2	1,641	-0.12%
2018/09/21	1	38.65	0	0.00	38.65	1	1,634	0.06%
2018/09/20	0	0.00	2	38.95	38.75	-2	1,624	-0.12%
2018/09/18	1	39.80	0	0.00	39.85	1	1,589	0.06%
2018/09/17	0	0.00	3	39.05	39.10	-3	1,524	-0.20%
2018/09/14	1	38.40	2	38.20	38.10	-1	1,488	-0.07%
2018/08/23	10	37.20	10	37.30	37.35	0	1,884	0.00%
2018/08/16	1	36.20	2	36.58	36.40	-1	1,967	-0.05%
2018/08/13	0	0.00	6	35.80	35.90	-6	1,944	-0.31%
2018/08/08	0	0.00	1	38.35	38.20	-1	1,941	-0.05%
2018/08/07	1	37.85	0	0.00	38.20	1	1,962	0.05%
2018/08/06	2	37.73	0	0.00	37.95	2	1,997	0.10%
2018/08/03	0	0.00	1	37.15	37.20	-1	2,054	-0.05%
2018/08/02	1	37.25	3	37.17	37.10	-2	2,105	-0.10%
2018/07/27	2	39.50	0	0.00	39.50	2	2,264	0.09%
2018/07/23	1	39.10	0	0.00	38.55	1	2,642	0.04%
2018/07/19	0	0.00	30	38.55	38.25	-30	2,616	-1.15%
2018/07/17	10	38.98	10	38.18	38.00	0	2,593	0.00%
2018/07/16	0	0.00	2	38.03	38.35	-2	2,576	-0.08%
2018/07/13	1	35.90	0	0.00	35.95	1	2,536	0.04%
2018/07/12	21	35.70	0	0.00	35.65	21	2,542	0.83%
2018/07/11	2	35.90	0	0.00	35.80	2	2,554	0.08%
2018/07/10	10	35.60	1	35.70	35.80	9	2,565	0.35%
2018/07/09	0	0.00	0.1	36.75	36.75	-0.1	2,543	0.00%
2018/07/06	0	0.00	1.1	35.44	35.50	-1.1	2,501	-0.04%
2018/06/22	1	38.65	1	38.30	39.10	0	2,450	0.00%
2018/06/13	4	40.18	0	0.00	40.15	4	2,276	0.18%
2018/06/12	2	40.60	0	0.00	40.15	2	2,259	0.09%
2018/06/11	1	40.35	0	0.00	40.45	1	2,225	0.04%
2018/06/08	1	41.30	0	0.00	41.30	1	2,175	0.05%
2018/06/07	0	0.00	10	42.01	42.15	-10	2,129	-0.47%
2018/06/06	10	42.14	0	0.00	43.00	10	2,070	0.48%
2018/06/04	1	39.95	0.3	40.20	40.10	0.7	1,982	0.04%
2018/05/31	0	0.00	2	40.00	39.70	-2	1,960	-0.10%
2018/05/30	1	40.15	0	0.00	39.90	1	1,931	0.05%
2018/05/29	4	40.20	0	0.00	40.65	4	1,922	0.21%
2018/05/24	0	0.00	6	39.55	39.60	-6	1,839	-0.33%
2018/05/22	0	0.00	1	39.60	39.50	-1	1,842	-0.05%
2018/05/17	5	39.25	9	39.38	39.50	-4	1,840	-0.22%
2018/05/16	3	39.15	18	39.37	39.15	-15	1,836	-0.82%
2018/05/14	0	0.00	2	40.35	40.35	-2	1,840	-0.11%
2018/05/11	36	40.13	10	40.04	40.70	26	1,800	1.44%
2018/05/10	5	39.27	3	39.02	38.85	2	1,731	0.12%
2018/05/09	14	39.42	0	0.00	38.85	14	1,670	0.84%
2018/05/08	0	0.00	1	38.90	39.25	-1	1,612	-0.06%
2018/05/07	30	39.60	0	0.00	38.70	30	1,546	1.94%
2018/05/04	1	39.30	17.3	39.06	39.30	-16.3	1,490	-1.09%
2018/05/03	2	40.10	15	39.82	40.00	-13	1,432	-0.91%
2018/05/02	19.2	40.38	16	40.21	42.00	3.2	1,352	0.24%
2018/04/30	0	0.00	3	39.15	39.15	-3	1,052	-0.28%
2018/04/27	2	43.68	0	0.00	43.50	2	1,078	0.19%
2018/04/25	3	45.70	0	0.00	45.65	3	1,073	0.28%
2018/04/19	0	0.00	1	48.70	48.00	-1	1,154	-0.09%
2018/04/18	1	47.90	0	0.00	48.35	1	1,155	0.09%
2018/04/17	0	0.00	1	48.20	49.00	-1	1,143	-0.09%
2018/04/16	1	49.50	0	0.00	49.80	1	1,149	0.09%
2018/03/28	2	52.70	0	0.00	52.70	2	1,175	0.17%
2018/03/26	3	52.90	1	52.80	52.70	2	1,200	0.17%
2018/03/16	0	0.00	0.6	54.60	54.30	-0.6	1,238	-0.05%
2018/03/14	2	54.30	0	0.00	54.50	2	1,254	0.16%
2018/03/12	0	0.00	1	54.20	54.20	-1	1,283	-0.08%
2018/03/08	2	54.90	0	0.00	54.90	2	1,295	0.15%
2018/03/07	1	56.40	0	0.00	56.00	1	1,287	0.08%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/03/05	6	55.73	0	0.00	55.70	6	1,330	0.45%
2018/03/02	0	0.00	3	55.90	56.00	-3	1,401	-0.21%
2018/03/01	0.1	56.80	1	56.30	56.40	-0.9	1,400	-0.06%
2018/02/23	0	0.00	4	54.70	54.70	-4	1,395	-0.29%
2018/02/22	4	54.10	0	0.00	54.10	4	1,398	0.29%
2018/02/21	0.2	54.70	0	0.00	54.30	0.2	1,400	0.02%
2018/02/12	1	53.40	0	0.00	53.60	1	1,405	0.07%
2018/02/07	1	52.50	0	0.00	52.30	1	1,472	0.07%
2018/01/22	1	54.50	0	0.00	54.40	1	1,562	0.06%
2018/01/19	3	54.20	0	0.00	54.40	3	1,590	0.19%
2018/01/17	3	54.70	0	0.00	54.50	3	1,629	0.18%
2018/01/16	1.2	55.17	2	54.90	55.20	-0.8	1,632	-0.05%
2018/01/15	3.5	55.11	30	54.80	55.10	-26.5	1,631	-1.62%
2018/01/12	30	56.00	6	55.80	56.10	24	1,624	1.48%
2018/01/10	2	55.05	0	0.00	55.30	2	1,668	0.12%
2018/01/09	10	54.90	0	0.00	55.40	10	1,668	0.60%
2018/01/08	0	0.00	20	56.80	56.80	-20	1,724	-1.16%
2018/01/04	1	57.80	0	0.00	57.80	1	1,714	0.06%