敬鵬 (2355)-凱基-高美館券商分點個股進出

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
▲0.15
漲幅
+0.36%
成交量
5,274張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	7	41.96	5	41.40	41.30	2	6,815	0.03%
2024/04/29	0	0.00	2	41.00	41.15	-2	6,816	-0.03%
2024/04/25	1	40.40	2	40.35	40.20	-1	6,857	-0.01%
2024/04/24	1	40.90	0	0.00	41.10	1	6,902	0.01%
2024/04/23	0	40.20	1	40.30	40.25	-1	6,951	-0.01%
2024/04/22	2	40.00	0	0.00	39.50	2	6,992	0.03%
2024/04/19	0	0.00	1	40.75	41.05	-1	6,989	-0.01%
2024/04/17	5	41.42	0	0.00	41.50	5	7,020	0.07%
2024/04/16	4	41.53	2	41.48	41.25	2	7,030	0.03%
2024/04/15	6	42.97	1	42.80	42.65	5	6,996	0.07%
2024/04/12	8	43.93	1	44.00	44.10	7	6,961	0.10%
2024/04/11	5.2	44.10	6	43.62	43.60	-0.8	6,959	-0.01%
2024/04/10	1	46.80	0	0.00	46.80	1	6,852	0.01%
2024/04/09	0	0.00	2	47.25	47.65	-2	6,889	-0.03%
2024/04/08	0	47.70	1	48.40	47.45	-1	6,901	-0.01%
2024/04/03	5	47.66	0	0.00	47.70	5	6,914	0.07%
2024/04/02	1	47.35	2	47.35	47.35	-1	6,891	-0.01%
2024/04/01	1	47.60	3	47.33	47.55	-2	6,970	-0.03%
2024/03/29	0	0.00	1	46.15	46.10	-1	6,988	-0.01%
2024/03/28	2	46.60	0	0.00	46.45	2	7,042	0.03%
2024/03/27	1	46.00	0	0.00	46.45	1	7,265	0.01%
2024/03/26	0	0.00	2	46.13	46.85	-2	7,320	-0.03%
2024/03/25	1	47.85	1	47.80	47.35	0	7,341	0.00%
2024/03/22	1	47.25	0	0.00	47.30	1	7,469	0.01%
2024/03/21	1.2	46.95	0	0.00	47.20	1.2	7,598	0.02%
2024/03/20	0.2	47.50	0	0.00	47.15	0.2	7,699	0.00%
2024/03/19	12	47.62	8	47.59	47.70	4	7,774	0.05%
2024/03/18	1	45.50	1	45.40	46.50	0	7,825	0.00%
2024/03/15	0.2	45.35	2	45.40	45.50	-1.8	7,922	-0.02%
2024/03/13	6.2	45.85	156	45.81	45.45	-149.8	8,346	-1.79%	大賣/鉅額交易
2024/03/12	8	47.29	1	47.90	46.80	7	8,887	0.08%
2024/03/11	1	46.95	2	47.05	46.90	-1	9,852	-0.01%
2024/03/08	57	46.27	1	46.90	46.25	56	10,342	0.54%
2024/03/07	108	47.18	4	48.05	46.90	104	11,429	0.91%	大買/鉅額交易
2024/03/06	3	48.35	1	48.55	48.35	2	11,790	0.02%
2024/03/05	9	48.61	5.1	48.53	48.20	3.9	11,802	0.03%
2024/03/04	7	50.66	2	51.30	50.20	5	11,705	0.04%
2024/03/01	5	51.06	5.1	51.48	51.00	-0.1	11,795	0.00%
2024/02/29	3	52.27	1	52.80	52.30	2	11,842	0.02%
2024/02/27	31	52.08	3	52.60	51.60	28	11,936	0.23%
2024/02/26	5	52.06	13	52.62	52.30	-8	11,994	-0.07%
2024/02/23	3	51.00	7.2	50.86	50.50	-4.2	12,209	-0.03%
2024/02/22	6	50.62	13	51.04	51.70	-7	12,938	-0.05%
2024/02/21	4	51.20	91	51.09	50.80	-87	13,896	-0.63%
2024/02/20	55	50.74	47	50.67	51.10	8	14,376	0.06%
2024/02/19	45.2	51.84	23	52.92	52.00	22.2	14,854	0.15%
2024/02/16	3.2	49.88	34	51.26	51.40	-30.8	14,325	-0.22%
2024/02/15	2	46.58	2	46.75	46.80	0	14,148	0.00%
2024/02/05	1	45.15	1	45.25	45.20	0	14,059	0.00%
2024/02/02	1	45.60	4	45.79	45.50	-3	14,031	-0.02%
2024/02/01	1	45.05	0	0.00	45.00	1	13,974	0.01%
2024/01/31	3	44.90	2	44.85	44.75	1	13,959	0.01%
2024/01/30	1	45.36	1	45.55	45.50	0	13,979	0.00%
2024/01/29	5	45.34	9	45.33	44.60	-4	13,899	-0.03%
2024/01/26	2	43.70	1	43.80	43.75	1	13,771	0.01%
2024/01/25	1	43.75	0	0.00	43.25	1	13,765	0.01%
2024/01/24	1	44.40	0	0.00	44.00	1	13,743	0.01%
2024/01/23	18	44.70	0	0.00	44.35	18	13,745	0.13%
2024/01/22	11	43.53	1	43.25	43.70	10	13,685	0.07%
2024/01/19	8	42.98	11	43.03	43.10	-3	13,681	-0.02%
2024/01/18	7	42.59	0	0.00	42.95	7	13,714	0.05%
2024/01/17	17	43.71	0	0.00	43.35	17	13,713	0.12%
2024/01/16	5	44.02	2	44.10	44.70	3	13,685	0.02%
2024/01/15	34	44.49	0	0.00	44.40	34	13,656	0.25%
2024/01/12	8.1	44.56	11	44.48	44.20	-2.9	13,669	-0.02%
2024/01/11	22	45.02	4	45.28	45.00	18	13,674	0.13%
2024/01/10	6	45.55	0	0.00	45.30	6	13,737	0.04%
2024/01/09	6	45.90	1	45.95	45.85	5	13,815	0.04%
2024/01/08	6	46.80	0	0.00	46.40	6	13,847	0.04%
2024/01/05	1	47.00	1	47.00	46.90	0	13,924	0.00%
2024/01/04	25	47.97	23	48.18	47.65	2	13,902	0.01%
2024/01/03	99	48.56	96	48.82	48.70	3	13,911	0.02%
2024/01/02	1	49.80	11	50.71	49.80	-10	13,883	-0.07%
2023/12/29	48	50.08	50	50.28	50.30	-2	13,958	-0.01%
2023/12/27	10	50.39	4.5	50.54	50.40	5.5	14,070	0.04%
2023/12/26	40	49.41	3.5	49.95	49.85	36.5	14,362	0.25%
2023/12/25	36	48.82	34	48.95	49.05	2	14,370	0.01%
2023/12/22	46	49.59	39	49.57	49.70	7	14,455	0.05%
2023/12/21	38	49.37	43.1	49.64	49.60	-5.1	14,389	-0.04%
2023/12/20	21	49.48	0	0.00	49.10	21	14,551	0.14%
2023/12/19	97.2	49.15	104	49.60	49.55	-6.8	14,524	-0.05%	大賣/
2023/12/18	8	49.73	19	50.04	49.50	-11	14,412	-0.08%
2023/12/15	4	51.78	4	51.10	51.10	0	14,355	0.00%
2023/12/14	4	52.63	0	0.00	52.30	4	14,397	0.03%
2023/12/13	7	53.20	3	53.30	53.00	4	14,460	0.03%
2023/12/12	22	52.84	3	52.73	53.00	19	14,353	0.13%
2023/12/11	1	53.70	1	53.30	53.20	0	14,348	0.00%
2023/12/08	6	54.48	5	54.42	54.10	1	14,584	0.01%
2023/12/07	10	54.37	47	54.77	54.10	-37	14,450	-0.26%
2023/12/06	23.2	55.66	15	55.80	55.10	8.2	13,994	0.06%
2023/12/05	15	53.09	9.4	52.97	53.20	5.6	12,995	0.04%
2023/12/04	34.4	53.37	39	53.75	54.60	-4.6	12,527	-0.04%
2023/12/01	38	50.73	13	50.40	51.20	25	11,455	0.22%
2023/11/30	2	49.75	9	49.55	48.90	-7	11,019	-0.06%
2023/11/29	5	48.85	8	49.15	48.85	-3	10,944	-0.03%
2023/11/28	4	48.89	3	48.80	49.55	1	10,975	0.01%
2023/11/27	3	48.75	2	48.70	48.05	1	11,017	0.01%
2023/11/24	4	50.26	2	50.20	49.80	2	11,266	0.02%
2023/11/22	5	50.82	36.2	50.54	50.90	-31.2	11,012	-0.28%
2023/11/21	45	51.41	33	51.33	51.00	12	10,722	0.11%
2023/11/20	38	48.63	57	49.17	51.30	-19	10,020	-0.19%
2023/11/17	15	45.62	48.1	45.97	46.65	-33.1	9,205	-0.36%
2023/11/16	16	42.23	49	42.50	42.45	-33	8,739	-0.38%
2023/11/15	0	0.00	1	38.80	39.00	-1	8,096	-0.01%
2023/11/14	118	38.47	112	38.77	39.00	6	8,106	0.07%	大買/大賣/
2023/11/13	1	36.70	2	37.30	37.10	-1	8,076	-0.01%
2023/11/10	1	36.40	1	36.65	36.45	0	8,103	0.00%
2023/11/09	1	36.00	0	0.00	36.05	1	8,170	0.01%
2023/11/08	29	36.79	28	36.55	36.60	1	8,222	0.01%
2023/11/07	112	37.10	100	37.20	37.15	12	8,319	0.14%	大買/
2023/11/06	0	0.00	1	36.40	36.35	-1	8,251	-0.01%
2023/11/02	4	35.81	0	0.00	35.60	4	8,242	0.05%
2023/10/30	0	0.00	2	35.60	35.60	-2	8,228	-0.02%
2023/10/26	0	0.00	1	36.30	35.85	-1	8,244	-0.01%
2023/10/25	11	36.41	0	0.00	36.05	11	8,220	0.13%
2023/10/24	1	35.60	1	35.60	35.65	0	8,229	0.00%
2023/10/23	1	35.15	0	35.15	34.60	1	8,273	0.01%
2023/10/20	1.1	34.37	1	34.65	34.70	0.1	8,301	0.00%
2023/10/19	3	35.35	1	35.50	35.20	2	8,277	0.02%
2023/10/18	6	35.93	3	36.40	35.75	3	8,250	0.04%
2023/10/17	16	37.31	3	37.97	36.95	13	8,149	0.16%
2023/10/16	3	37.98	3	38.03	38.00	0	8,081	0.00%
2023/10/13	10	39.02	1	40.20	38.65	9	8,077	0.11%
2023/10/12	1	39.80	1	39.90	39.80	0	8,106	0.00%
2023/10/11	3	40.10	1	40.85	39.70	2	8,162	0.02%
2023/10/06	5	40.39	0	0.00	40.20	5	8,090	0.06%
2023/10/05	7	41.56	7	41.45	40.35	0	8,033	0.00%
2023/10/04	7	40.56	7	40.61	40.60	0	7,932	0.00%
2023/10/03	3	41.60	7	41.60	41.25	-4	7,881	-0.05%
2023/10/02	26	42.14	32.4	42.03	42.50	-6.4	7,728	-0.08%
2023/09/27	11	38.80	5	38.85	39.25	6	7,357	0.08%
2023/09/26	8	40.04	6.2	40.31	39.95	1.8	7,193	0.03%
2023/09/25	10	40.11	27.5	40.16	40.40	-17.5	7,002	-0.25%
2023/09/22	1	39.00	1	39.25	38.90	0	6,750	0.00%
2023/09/21	1	38.90	2	38.75	38.80	-1	6,693	-0.01%
2023/09/19	21	39.70	12	40.15	38.95	9	6,505	0.14%
2023/09/18	7	39.94	36	39.89	39.50	-29	6,313	-0.46%
2023/09/15	6	38.70	0	0.00	38.70	6	6,107	0.10%
2023/09/14	1	38.30	2	38.65	39.00	-1	6,023	-0.02%
2023/09/13	42	39.10	35	39.55	38.10	7	5,870	0.12%
2023/09/11	19	37.66	9	37.67	37.65	10	5,251	0.19%
2023/09/08	4	39.35	5	39.25	39.10	-1	5,073	-0.02%
2023/09/07	7.1	38.95	3	38.98	39.15	4.1	5,003	0.08%
2023/09/06	12.9	39.10	12	39.52	39.65	0.9	4,912	0.02%
2023/09/05	2.1	38.80	10	38.79	38.75	-8	4,783	-0.17%
2023/09/04	2	38.10	4	38.16	38.20	-2	4,690	-0.04%
2023/09/01	31	38.58	3	38.35	37.90	28	4,600	0.61%
2023/08/31	3	39.68	12	39.54	39.30	-9	4,441	-0.20%
2023/08/30	10	38.48	21.2	39.16	39.25	-11.2	4,190	-0.27%
2023/08/29	0	0.00	1	37.40	37.40	-1	3,748	-0.03%
2023/08/28	2	37.20	0	0.00	37.10	2	3,635	0.06%
2023/08/25	9.3	37.15	3	38.00	37.95	6.3	3,477	0.18%
2023/08/24	14	37.54	16.5	37.35	36.60	-2.5	3,256	-0.08%
2023/08/23	15	37.35	31	36.91	37.35	-16	3,061	-0.52%
2023/08/22	25	35.64	31	36.00	36.25	-6	2,767	-0.22%
2023/08/21	0	0.00	2	35.00	35.00	-2	2,605	-0.08%
2023/08/18	8	35.08	6	35.85	34.70	2	2,518	0.08%
2023/08/17	6	34.23	6	35.30	35.70	0	2,361	0.00%
2023/08/16	2	33.50	4	34.30	34.40	-2	2,184	-0.09%
2023/08/15	1.1	34.51	1	34.80	34.30	0.1	2,097	0.00%
2023/08/14	13	34.52	0	0.00	34.30	13	2,005	0.65%
2023/08/11	1	34.45	0	0.00	34.50	1	1,924	0.05%
2023/08/10	3	32.63	0	0.00	32.70	3	1,788	0.17%
2023/08/02	1	33.50	0	0.00	33.40	1	1,715	0.06%
2023/08/01	7	33.45	0	0.00	33.70	7	1,690	0.41%
2023/07/31	8	34.41	0	0.00	34.10	8	1,653	0.48%
2023/07/28	8	34.42	4	34.61	34.65	4	1,613	0.25%
2023/07/27	3	35.17	3	35.70	35.30	0	1,559	0.00%
2023/07/26	8	35.47	5	36.07	34.50	3	1,491	0.20%
2023/07/25	52.4	35.50	10	35.20	35.20	42.4	1,410	3.01%
2023/07/24	2	34.85	0	0.00	34.90	2	1,350	0.15%
2023/07/21	1	35.20	5	35.15	35.30	-4	1,318	-0.30%
2023/07/20	3	35.35	0	0.00	35.20	3	1,301	0.23%
2023/07/19	10	36.04	2	35.50	34.90	8	1,287	0.62%
2023/07/18	2	36.35	2	36.25	36.20	0	1,251	0.00%
2023/07/17	5	36.54	32	36.74	36.35	-27	1,185	-2.28%
2023/07/14	2	34.98	0	0.00	35.00	2	1,040	0.19%
2023/07/11	0	0.00	2	32.50	32.15	-2	936	-0.21%
2023/07/07	2	33.73	1	33.80	33.75	1	926	0.11%
2023/07/06	0	0.00	31	34.15	34.05	-31	917	-3.38%
2023/07/05	2	32.90	0	0.00	32.90	2	844	0.24%
2023/06/26	0	0.00	2	32.08	31.90	-2	944	-0.21%
2023/06/20	0	0.00	1	32.00	31.85	-1	986	-0.10%
2023/06/16	1	32.20	0	0.00	32.05	1	1,023	0.10%
2023/06/13	0	0.00	1	32.35	32.45	-1	1,024	-0.10%
2023/06/12	0	0.00	0	31.85	31.80	0	1,020	0.00%
2023/06/09	0	0.00	8	32.27	32.35	-8	1,019	-0.78%
2023/06/06	3	32.73	8	32.81	32.50	-5	1,026	-0.49%
2023/06/05	0	0.00	2	32.65	32.60	-2	1,017	-0.20%
2023/05/31	1	31.50	0	0.00	31.60	1	1,000	0.10%
2023/05/23	0	0.00	1	30.95	31.00	-1	1,019	-0.10%
2023/05/19	0	0.00	7	30.91	30.90	-7	1,033	-0.68%
2023/05/18	0	0.00	1	30.50	30.55	-1	1,028	-0.10%
2023/05/17	12	30.12	0	0.00	30.10	12	1,020	1.18%
2023/05/11	0	0.00	2	30.10	29.90	-2	1,002	-0.20%
2023/05/03	2	31.85	0	0.00	31.80	2	1,026	0.19%
2023/04/25	2	31.85	1	31.30	31.30	1	1,020	0.10%
2023/04/24	2	31.35	0	0.00	32.10	2	1,007	0.20%
2023/04/21	2	31.58	0	0.00	31.55	2	991	0.20%
2023/04/20	1	32.45	0	0.00	32.25	1	970	0.10%
2023/04/19	3	32.58	0	0.00	32.80	3	960	0.31%
2023/04/14	0	0.00	0.2	33.05	32.85	-0.2	927	-0.02%
2023/04/13	2	33.15	5	33.10	32.75	-3	898	-0.33%
2023/04/12	2	33.15	0	0.00	33.15	2	873	0.23%
2023/04/11	1	33.05	1	33.05	33.05	0	853	0.00%
2023/04/07	1	32.75	0	0.00	32.65	1	818	0.12%
2023/03/31	0	0.00	1	32.50	32.50	-1	760	-0.13%
2023/03/30	0	0.00	8	32.60	32.65	-8	745	-1.07%
2023/03/29	0	0.00	4	32.11	32.00	-4	710	-0.56%
2023/03/28	1	31.25	0	0.00	31.40	1	694	0.14%
2023/03/27	0	0.00	1	31.65	31.65	-1	687	-0.15%
2023/03/23	0	0.00	1	31.05	31.00	-1	661	-0.15%
2023/03/22	0	0.00	1	30.60	30.65	-1	629	-0.16%
2023/03/21	0	0.00	1	30.15	30.20	-1	593	-0.17%
2023/03/10	1	29.50	2	29.50	29.55	-1	608	-0.16%
2023/03/07	1	30.15	0	0.00	30.15	1	635	0.16%
2023/03/03	1	29.50	0	0.00	29.60	1	662	0.15%
2023/03/01	0	0.00	1	29.20	29.30	-1	685	-0.15%
2023/02/23	3	30.00	0	0.00	30.00	3	686	0.44%
2023/02/22	1	29.95	0	0.00	29.95	1	715	0.14%
2023/02/21	1	30.35	10	30.32	30.50	-9	719	-1.25%
2023/02/17	0	0.00	1	30.00	29.95	-1	753	-0.13%
2023/02/13	7	29.86	0	0.00	29.95	7	863	0.81%
2023/02/10	2	29.95	0	0.00	30.00	2	863	0.23%
2023/02/09	2	30.05	0	0.00	30.15	2	883	0.23%
2023/02/08	3	30.15	2	30.25	30.15	1	878	0.11%
2023/02/07	0	0.00	7	30.04	30.15	-7	869	-0.81%
2023/01/31	2	29.55	0	0.00	29.85	2	873	0.23%
2023/01/30	1	29.40	8	29.54	29.55	-7	872	-0.80%
2023/01/13	1	29.00	0	0.00	29.00	1	892	0.11%
2023/01/11	1	29.45	1	29.30	29.35	0	910	0.00%
2023/01/09	1	29.20	1	29.30	29.20	0	923	0.00%
2023/01/06	2	28.75	2	29.00	29.00	0	930	0.00%
2023/01/05	2	28.95	2	28.90	28.85	0	943	0.00%
2022/12/30	2	28.80	0	0.00	28.75	2	975	0.20%
2022/12/27	0	0.00	2	29.20	29.30	-2	1,019	-0.20%
2022/12/26	5	28.95	0	0.00	28.90	5	1,027	0.49%
2022/12/22	1	29.15	1	29.10	29.05	0	1,036	0.00%
2022/12/21	0	0.00	1	28.75	28.80	-1	1,052	-0.09%
2022/12/19	2	29.60	0	0.00	29.65	2	1,058	0.19%
2022/12/16	1	29.85	0	0.00	29.85	1	1,057	0.09%
2022/12/15	1	30.60	0	0.00	30.65	1	1,046	0.10%
2022/12/09	1	30.75	0	0.00	30.95	1	1,059	0.09%
2022/12/07	1	31.19	0	0.00	30.90	1	1,054	0.10%
2022/12/06	0	0.00	1	31.60	31.60	-1	1,040	-0.10%
2022/12/05	3	32.50	10	32.50	32.45	-7	1,032	-0.68%
2022/12/01	1	32.45	2	32.53	32.60	-1	1,013	-0.10%
2022/11/30	2	32.00	1.5	31.90	31.85	0.5	984	0.05%
2022/11/29	7	31.81	1	31.45	31.80	6	982	0.61%
2022/11/28	0.2	31.10	0	0.00	31.60	0.2	978	0.02%
2022/11/25	2	30.90	4	31.03	30.75	-2	985	-0.20%
2022/11/24	2	31.88	0	0.00	31.95	2	984	0.20%
2022/11/22	2	31.65	1	31.50	31.70	1	1,023	0.10%
2022/11/21	1	32.00	5	31.60	31.65	-4	1,030	-0.39%
2022/11/18	0	0.00	1.6	31.77	31.90	-1.6	1,014	-0.16%
2022/11/16	0	0.00	1	31.00	30.85	-1	977	-0.10%
2022/11/14	0	0.00	1	30.70	30.95	-1	932	-0.11%
2022/11/10	0	0.00	1	28.00	28.05	-1	826	-0.12%
2022/11/08	5	28.10	0	0.00	27.90	5	845	0.59%
2022/11/02	1	27.85	1	27.70	27.70	0	858	0.00%
2022/10/24	2	27.10	0	0.00	26.90	2	813	0.25%
2022/10/21	0.2	27.10	0	0.00	26.75	0.2	809	0.02%
2022/10/06	0	0.00	2	29.40	29.15	-2	835	-0.24%
2022/10/04	2	28.88	0	0.00	28.90	2	846	0.24%
2022/09/29	1	28.30	0	0.00	27.65	1	853	0.12%
2022/09/28	1	28.00	0	0.00	27.80	1	852	0.12%
2022/09/23	0	0.00	0	29.10	28.60	0	878	0.00%
2022/09/08	0	0.00	10	29.75	29.75	-10	960	-1.04%
2022/09/06	5	29.15	0	0.00	29.15	5	1,021	0.49%
2022/09/05	5	29.70	0	0.00	29.60	5	1,036	0.48%
2022/08/31	1	30.80	2	30.83	31.30	-1	1,036	-0.10%
2022/08/29	1	29.60	0	0.00	29.55	1	959	0.10%
2022/08/26	5	30.55	0	0.00	30.60	5	955	0.52%
2022/08/16	0	0.00	1	30.20	30.30	-1	974	-0.10%
2022/08/11	0.2	29.15	0	0.00	29.00	0.2	998	0.02%
2022/08/10	0.2	29.50	0	0.00	29.45	0.2	982	0.02%
2022/08/05	0	0.00	0.2	28.60	28.65	-0.2	1,009	-0.02%
2022/07/26	1	28.30	0	0.00	28.00	1	1,090	0.09%
2022/07/20	1	28.45	0	0.00	28.45	1	1,141	0.09%
2022/07/14	1	27.05	1	26.80	26.80	0	1,122	0.00%
2022/07/07	0	0.00	1	27.40	27.90	-1	1,087	-0.09%
2022/07/01	2	28.25	0	0.00	27.60	2	1,133	0.18%
2022/06/29	1	29.85	1	29.80	29.85	0	1,114	0.00%
2022/06/28	1	29.80	0	0.00	29.55	1	1,139	0.09%
2022/06/24	1	29.91	0	0.00	30.00	1	1,183	0.09%
2022/06/23	0	0.00	2	29.35	29.20	-2	1,189	-0.17%
2022/06/22	0	0.00	1	29.30	29.10	-1	1,200	-0.08%
2022/06/21	0	0.00	2	28.60	29.65	-2	1,206	-0.17%
2022/06/20	1	28.80	0	0.00	28.35	1	1,220	0.08%
2022/06/17	4	29.93	2.1	29.66	29.60	2	1,218	0.16%
2022/06/15	1	32.20	1	31.95	32.50	0	1,209	0.00%
2022/06/14	2	31.25	0	0.00	31.65	2	1,223	0.16%
2022/06/13	1	31.85	0	0.00	31.80	1	1,273	0.08%
2022/06/10	0	0.00	2	31.90	32.40	-2	1,319	-0.15%
2022/05/31	0	0.00	1.1	31.62	31.55	-1.1	1,668	-0.07%
2022/05/30	1	31.60	6	31.63	31.60	-5	1,742	-0.29%
2022/05/27	1	31.25	1	31.40	31.30	0	1,797	0.00%
2022/05/25	4	31.41	4	31.36	31.45	0	1,939	0.00%
2022/05/24	5	31.08	3	31.08	31.05	2	2,006	0.10%
2022/05/23	1	30.90	2	31.10	30.85	-1	2,064	-0.05%
2022/05/20	3	30.82	2	31.05	31.00	1	2,130	0.05%
2022/05/19	1	29.75	0	0.00	30.40	1	2,141	0.05%
2022/05/12	10	28.54	4	29.18	28.00	6	2,407	0.25%
2022/05/11	7	29.98	7	30.13	29.80	0	2,386	0.00%
2022/05/10	26	30.34	26	29.91	30.65	0	2,417	0.00%
2022/05/09	5	29.97	7	30.01	30.00	-2	2,451	-0.08%
2022/05/06	2	30.45	3	30.32	30.45	-1	2,483	-0.04%
2022/05/03	2	30.58	2	30.33	30.55	0	2,579	0.00%
2022/04/28	0	0.00	2	29.85	29.80	-2	2,703	-0.07%
2022/04/27	3	29.50	0	0.00	29.55	3	2,741	0.11%
2022/04/26	0	0.00	2	30.05	30.00	-2	2,764	-0.07%
2022/04/25	0.5	30.30	0	0.00	30.05	0.5	2,847	0.02%
2022/04/20	1	31.60	1	31.50	31.50	0	3,366	0.00%
2022/04/19	1	31.00	0	0.00	30.95	1	3,478	0.03%
2022/04/18	4	30.76	26	30.77	30.85	-22	3,628	-0.61%
2022/04/15	10	30.90	21	31.01	30.80	-11	3,732	-0.29%
2022/04/13	4	32.01	3	31.57	31.95	1	4,327	0.02%
2022/04/12	0	0.00	30	31.05	31.55	-30	5,608	-0.53%
2022/04/11	0	0.00	3	31.35	31.35	-3	6,408	-0.05%
2022/04/08	0	0.00	1	32.30	32.30	-1	6,737	-0.01%
2022/04/07	2	32.15	7	32.61	32.05	-5	6,780	-0.07%
2022/04/06	0	0.00	1	33.20	32.85	-1	6,853	-0.01%
2022/04/01	1	33.00	0.2	32.80	33.10	0.9	7,031	0.01%
2022/03/24	0.1	33.80	0.5	33.50	33.75	-0.4	7,990	-0.01%
2022/03/23	0	0.00	3	33.80	33.80	-3	8,083	-0.04%
2022/03/22	5	33.40	4	33.20	33.45	1	8,240	0.01%
2022/03/21	1	33.00	1	33.10	33.10	0	8,255	0.00%
2022/03/18	8	32.76	4	32.74	32.65	4	8,319	0.05%
2022/03/17	0.4	32.58	0	0.00	32.85	0.4	8,351	0.00%
2022/03/16	0	0.00	1	32.25	32.25	-1	8,411	-0.01%
2022/03/15	5	33.10	0	0.00	33.00	5	8,542	0.06%
2022/03/14	4	34.75	20	34.60	34.65	-16	8,549	-0.19%
2022/03/11	0	0.00	1	34.45	34.45	-1	8,639	-0.01%
2022/03/10	20	35.00	0	0.00	34.80	20	8,753	0.23%
2022/03/09	2.4	33.86	3	34.10	34.20	-0.6	8,865	-0.01%
2022/03/08	6	33.59	3	33.03	33.00	3	9,245	0.03%
2022/03/07	3	34.57	2	35.48	34.30	1	10,568	0.01%
2022/03/04	43.3	37.17	30	37.39	37.00	13.3	10,791	0.12%
2022/03/03	22	37.37	25	37.30	37.30	-3	10,816	-0.03%
2022/03/02	5	37.42	2	37.65	37.70	3	10,883	0.03%
2022/03/01	1	38.00	19	37.58	38.00	-18	10,894	-0.17%
2022/02/25	1	36.50	3	36.25	36.05	-2	10,840	-0.02%
2022/02/24	3	36.85	3	37.10	35.95	0	10,870	0.00%
2022/02/23	1	37.15	1	37.25	37.35	0	10,860	0.00%
2022/02/22	3	36.93	10	36.78	37.00	-7	10,876	-0.06%
2022/02/21	7	37.25	0	0.00	37.25	7	11,161	0.06%
2022/02/18	4	36.44	5	36.60	36.80	-1	11,537	-0.01%
2022/02/17	2	36.93	3.4	36.85	36.95	-1.4	11,564	-0.01%
2022/02/16	7	36.46	2	36.48	36.60	5	11,472	0.04%
2022/02/14	5	35.90	7	35.16	35.85	-2	11,389	-0.02%
2022/02/11	1	35.55	0	0.00	35.35	1	11,340	0.01%
2022/02/10	3	35.88	2	36.60	35.85	1	11,312	0.01%
2022/02/09	0	0.00	1	36.60	36.65	-1	11,277	-0.01%
2022/02/08	3	36.00	4	36.35	36.25	-1	11,237	-0.01%
2022/02/07	2	34.98	0	0.00	35.40	2	11,214	0.02%
2022/01/26	2	34.30	2	34.45	34.30	0	11,199	0.00%
2022/01/25	4	34.53	1	34.35	34.05	3	11,179	0.03%
2022/01/24	6	34.68	12	34.13	35.05	-6	11,147	-0.05%
2022/01/21	6	35.42	5	35.99	35.15	1	11,095	0.01%
2022/01/20	22	36.54	17	36.42	36.50	5	11,015	0.05%
2022/01/19	9	36.92	3	37.05	36.80	6	10,972	0.05%
2022/01/18	15	37.89	3	37.97	37.45	12	10,922	0.11%
2022/01/17	6	37.38	1	37.90	38.00	5	10,841	0.05%
2022/01/14	2	36.68	0	0.00	36.70	2	10,743	0.02%
2022/01/13	27	38.46	6	38.19	38.25	21	10,644	0.20%
2022/01/12	1	36.80	0	0.00	37.10	1	10,323	0.01%
2022/01/11	19	36.96	13	36.37	36.30	6	10,211	0.06%
2022/01/10	5	37.91	6	37.93	37.80	-1	10,056	-0.01%
2022/01/07	37	38.64	13	38.37	38.05	24	9,946	0.24%
2022/01/06	20.2	40.04	4	40.04	39.70	16.2	9,662	0.17%
2022/01/05	104	42.00	127.9	41.79	41.05	-23.9	9,337	-0.26%	大買/大賣/
2022/01/04	77	40.12	58.1	39.86	40.90	18.9	8,049	0.23%
2022/01/03	37	38.16	40	38.47	38.30	-3	7,227	-0.04%
2021/12/30	3	36.87	4	36.66	36.70	-1	6,869	-0.01%
2021/12/29	11	36.86	2	37.13	37.15	9	6,820	0.13%
2021/12/28	25	37.43	3	38.05	37.40	22	6,730	0.33%
2021/12/27	53.5	38.11	47.6	38.33	38.40	5.9	6,548	0.09%
2021/12/24	17	37.44	9	37.02	37.30	8	6,025	0.13%
2021/12/23	3	36.62	6	36.64	36.65	-3	5,825	-0.05%
2021/12/22	5	36.61	3	36.45	36.15	2	5,748	0.03%
2021/12/21	3	36.41	3	36.58	36.45	0	5,694	0.00%
2021/12/20	6	35.78	1	36.15	36.15	5	5,572	0.09%
2021/12/17	3.5	35.71	0	0.00	35.90	3.5	5,516	0.06%
2021/12/16	11	35.77	18	36.26	36.35	-7	5,417	-0.13%
2021/12/15	0	0.00	1	34.55	34.55	-1	5,246	-0.02%
2021/12/14	2	34.95	5	35.60	34.20	-3	5,221	-0.06%
2021/12/13	0	0.00	1	35.80	35.90	-1	5,149	-0.02%
2021/12/10	14	35.30	0	0.00	35.50	14	5,091	0.27%
2021/12/09	4	37.06	5	36.36	36.05	-1	4,984	-0.02%
2021/12/08	5	35.47	35	35.37	35.30	-30	4,801	-0.62%
2021/12/07	5	35.43	3	35.10	35.40	2	4,739	0.04%
2021/12/06	7	35.06	1	35.30	35.10	6	4,643	0.13%
2021/12/03	15	36.72	14	35.93	36.00	1	4,528	0.02%
2021/12/02	14	37.49	9	37.54	36.25	5	4,391	0.11%
2021/12/01	154.1	37.85	83	37.98	38.25	71.1	3,992	1.78%	大買/
2021/11/30	9	34.39	79	35.33	36.60	-70	2,608	-2.68%
2021/11/29	17	32.38	15	32.99	33.30	2	2,278	0.09%
2021/11/26	47	32.73	77	32.96	32.90	-30	2,146	-1.40%
2021/11/25	61	32.27	0	0.00	32.15	61	2,010	3.03%
2021/11/23	7	31.71	2	31.85	31.35	5	1,903	0.26%
2021/11/22	3	32.60	23	32.93	32.45	-20	1,855	-1.08%
2021/11/19	3	33.23	2	33.13	33.20	1	1,799	0.06%
2021/11/18	24	34.42	22	34.44	34.10	2	1,717	0.12%
2021/11/17	39	33.42	20	33.25	33.00	19	1,372	1.38%
2021/11/16	12	31.27	4.2	30.76	31.15	7.8	956	0.82%
2021/11/08	5	29.90	0	0.00	29.90	5	946	0.53%
2021/11/05	2	29.60	0	0.00	29.85	2	950	0.21%
2021/10/25	1	29.45	0	0.00	29.30	1	938	0.11%
2021/10/20	5	28.65	0	0.00	28.65	5	959	0.52%
2021/10/19	1	28.50	0	0.00	28.80	1	978	0.10%
2021/10/13	2	27.40	1	28.20	27.50	1	1,235	0.08%
2021/10/12	0	0.00	2	28.00	27.95	-2	1,370	-0.15%
2021/10/08	1	28.35	0	0.00	28.40	1	1,397	0.07%
2021/10/06	0	0.00	2	27.80	27.60	-2	1,519	-0.13%
2021/09/22	1	30.40	0	0.00	30.30	1	1,790	0.06%
2021/09/17	0	0.00	1	30.25	30.80	-1	1,817	-0.06%
2021/09/16	5	29.90	0	0.00	30.00	5	1,865	0.27%
2021/09/13	2	30.25	0	0.00	30.20	2	2,245	0.09%
2021/09/10	0	0.00	1	30.45	30.55	-1	2,246	-0.04%
2021/09/09	2	30.55	1	30.50	30.50	1	2,262	0.04%
2021/09/08	1	30.75	0	0.00	30.60	1	2,263	0.04%
2021/09/07	0	0.00	1	32.00	31.75	-1	2,266	-0.04%
2021/09/06	2	32.60	1	32.80	32.35	1	2,289	0.04%
2021/08/30	0	0.00	3	32.15	32.30	-3	2,277	-0.13%
2021/08/20	0	0.00	3	29.65	29.80	-3	2,351	-0.13%
2021/08/19	1	30.80	1	29.85	29.85	0	2,381	0.00%
2021/08/18	1	29.30	0	0.00	30.45	1	2,382	0.04%
2021/08/17	1	30.40	1	29.60	29.65	0	2,404	0.00%
2021/08/16	0	0.00	1	30.95	30.35	-1	2,420	-0.04%
2021/08/12	0	0.00	1	32.15	32.25	-1	2,430	-0.04%
2021/08/10	0	0.00	2	30.90	31.00	-2	2,457	-0.08%
2021/08/04	0	0.00	4	32.28	32.45	-4	2,797	-0.14%
2021/08/03	3	32.30	1	32.30	32.30	2	2,856	0.07%
2021/07/29	2	32.25	3	32.78	32.80	-1	2,917	-0.03%
2021/07/28	2	32.10	10	32.19	32.20	-8	2,963	-0.27%
2021/07/27	10	33.58	0	0.00	33.00	10	3,009	0.33%
2021/07/26	1	33.30	5	33.53	33.65	-4	3,102	-0.13%
2021/07/23	2	33.55	0	0.00	33.25	2	3,218	0.06%
2021/07/21	3	33.90	2	32.95	32.85	1	3,229	0.03%
2021/07/20	11	33.66	5	34.26	34.00	6	3,227	0.19%
2021/07/19	8.1	34.96	1	34.05	34.25	7.1	3,249	0.22%
2021/07/16	2	35.60	39	35.21	35.75	-37	3,231	-1.14%
2021/07/14	2	33.55	0	0.00	33.90	2	3,229	0.06%
2021/07/13	8	33.78	10	34.23	33.40	-2	3,315	-0.06%
2021/07/12	3	33.90	17	33.97	33.95	-14	3,286	-0.43%
2021/07/09	1	33.80	4	33.78	33.80	-3	3,356	-0.09%
2021/07/08	5	33.76	0	0.00	33.50	5	3,378	0.15%
2021/07/07	2	33.53	15	33.51	33.55	-13	3,421	-0.38%
2021/07/05	2	33.13	1	33.00	33.00	1	3,430	0.03%
2021/07/02	1	32.80	7	32.74	32.80	-6	3,423	-0.18%
2021/07/01	0	0.00	1	32.40	32.30	-1	3,442	-0.03%
2021/06/30	10	32.90	5	32.61	32.60	5	3,467	0.14%
2021/06/29	4	32.86	6	32.82	32.70	-2	3,465	-0.06%
2021/06/28	3	33.45	1	33.35	33.25	2	3,450	0.06%
2021/06/25	8	33.28	0	0.00	33.05	8	3,431	0.23%
2021/06/24	14	34.20	2	33.55	33.55	12	3,394	0.35%
2021/06/23	3	33.57	9	33.90	34.20	-6	3,192	-0.19%
2021/06/22	0	0.00	3	31.15	31.10	-3	3,046	-0.10%
2021/06/18	0	0.00	1	31.10	31.10	-1	3,095	-0.03%
2021/06/17	1	30.10	0	0.00	30.50	1	3,119	0.03%
2021/06/15	0	0.00	1	29.90	30.20	-1	3,126	-0.03%
2021/06/11	0	0.00	31	30.12	29.35	-31	3,131	-0.99%
2021/06/10	0	0.00	44	29.52	29.50	-44	3,133	-1.40%
2021/06/09	0	0.00	2	29.35	29.10	-2	3,142	-0.06%
2021/06/07	5	29.00	0	0.00	29.35	5	3,182	0.16%
2021/06/04	0.7	29.60	0	0.00	29.65	0.7	3,206	0.02%
2021/06/02	1	29.50	0	0.00	29.50	1	3,234	0.03%
2021/06/01	0	0.00	1	30.15	30.15	-1	3,224	-0.03%
2021/05/31	1	29.00	125	29.07	28.90	-124	3,252	-3.81%	大賣/鉅額交易
2021/05/28	0	0.00	1	29.05	29.05	-1	3,252	-0.03%
2021/05/27	2	28.23	0	0.00	28.30	2	3,277	0.06%
2021/05/25	200	28.00	0	0.00	27.80	200	3,291	6.08%	大買/鉅額交易
2021/05/24	1	28.10	0	0.00	28.10	1	3,308	0.03%
2021/05/21	3	26.05	0	0.00	26.55	3	3,338	0.09%
2021/05/19	1	26.00	1	26.60	26.60	0	3,465	0.00%
2021/05/18	10	24.30	10	26.10	26.25	0	3,505	0.00%
2021/05/17	0	0.00	1	25.00	24.00	-1	3,501	-0.03%
2021/05/14	1	26.50	0	0.00	26.50	1	3,456	0.03%
2021/05/13	3	25.60	3	25.60	25.25	0	3,380	0.00%
2021/05/12	23	28.52	20	26.65	26.95	3	3,294	0.09%
2021/05/11	0	0.00	1	30.20	29.60	-1	3,214	-0.03%
2021/05/07	0	0.00	2	31.70	31.80	-2	3,225	-0.06%
2021/05/06	2	31.60	0	0.00	31.15	2	3,243	0.06%
2021/05/05	3	31.65	4	31.49	31.40	-1	3,243	-0.03%
2021/05/03	7	34.15	2	33.55	33.60	5	3,316	0.15%
2021/04/29	5	36.30	3	36.30	36.45	2	3,274	0.06%
2021/04/28	1	35.60	2	35.63	35.75	-1	3,288	-0.03%
2021/04/27	1	35.50	5	35.28	35.30	-4	3,467	-0.12%
2021/04/26	1	36.00	3	36.15	36.00	-2	4,181	-0.05%
2021/04/23	4	36.08	2	36.25	36.00	2	4,615	0.04%
2021/04/22	9	36.03	0	0.00	35.25	9	4,700	0.19%
2021/04/21	3	36.35	1	36.30	36.25	2	4,661	0.04%
2021/04/20	4	36.53	5	36.33	36.90	-1	4,684	-0.02%
2021/04/19	1	36.05	26	35.98	36.00	-25	4,683	-0.53%
2021/04/16	6	34.58	2	34.80	34.65	4	4,675	0.09%
2021/04/15	7	34.96	3	34.93	34.90	4	4,761	0.08%
2021/04/13	4	34.50	2	34.15	33.85	2	5,104	0.04%
2021/04/12	4	34.13	3	34.25	34.30	1	5,543	0.02%
2021/04/09	1	33.85	2	33.65	33.65	-1	5,732	-0.02%
2021/04/08	2	33.40	0	0.00	33.40	2	5,740	0.03%
2021/04/06	1	33.45	5	33.37	33.60	-4	6,092	-0.07%
2021/03/31	2	32.70	3	32.80	32.85	-1	6,065	-0.02%
2021/03/30	0	0.00	0.4	32.50	32.60	-0.4	6,075	-0.01%
2021/03/29	0	0.00	2	32.65	32.60	-2	6,070	-0.03%
2021/03/26	5	32.80	0	0.00	32.65	5	6,096	0.08%
2021/03/25	0	0.00	3	32.35	32.50	-3	6,184	-0.05%
2021/03/23	3	32.72	0	0.00	32.45	3	6,223	0.05%
2021/03/22	2	33.20	3	33.35	33.20	-1	6,180	-0.02%
2021/03/19	3	33.77	1	33.85	33.95	2	6,175	0.03%
2021/03/18	2	33.95	0	0.00	34.15	2	6,207	0.03%
2021/03/17	0	0.00	2	34.00	33.95	-2	6,244	-0.03%
2021/03/16	0	0.00	62	33.83	33.85	-62	6,245	-0.99%
2021/03/15	0	0.00	138	33.70	33.70	-138	6,272	-2.20%	大賣/鉅額交易
2021/03/12	0	0.00	2	33.60	33.60	-2	6,293	-0.03%
2021/03/10	0	0.00	200	33.65	33.60	-200	6,380	-3.13%	大賣/鉅額交易
2021/03/08	4	33.00	0	0.00	33.15	4	6,423	0.06%
2021/03/05	1	33.45	20	33.50	33.40	-19	6,446	-0.29%
2021/03/04	2	34.00	3	34.40	33.60	-1	6,515	-0.02%
2021/03/03	53	34.23	50	34.20	34.35	3	6,620	0.05%
2021/03/02	9	34.46	0	0.00	34.05	9	6,742	0.13%
2021/02/26	0	0.00	9	33.77	33.95	-9	6,710	-0.13%
2021/02/25	6	34.10	100	34.10	34.05	-94	6,719	-1.40%
2021/02/24	2	34.55	0	0.00	34.25	2	6,732	0.03%
2021/02/23	8	34.79	3	35.00	34.90	5	6,718	0.07%
2021/02/22	7	34.71	3	34.92	35.30	4	6,683	0.06%
2021/02/19	2	34.15	6	34.05	34.05	-4	6,639	-0.06%
2021/02/18	9	33.33	0	0.00	33.20	9	6,586	0.14%
2021/02/17	3	32.60	0	0.00	32.65	3	6,552	0.05%
2021/02/05	1	32.45	0	0.00	32.45	1	6,541	0.02%
2021/02/03	15	32.53	0	0.00	32.60	15	6,609	0.23%
2021/01/29	0	0.00	2	32.85	32.85	-2	6,708	-0.03%
2021/01/28	2	33.88	2	34.05	33.80	0	6,700	0.00%
2021/01/27	4	34.19	2	33.95	34.35	2	6,710	0.03%
2021/01/26	1	34.50	1	34.85	33.90	0	6,712	0.00%
2021/01/25	0	0.00	2	34.35	34.80	-2	6,707	-0.03%
2021/01/22	2	35.50	0	0.00	35.50	2	6,675	0.03%
2021/01/21	5	35.59	7	36.14	35.05	-2	6,716	-0.03%
2021/01/20	20	36.87	10	36.43	36.20	10	6,682	0.15%
2021/01/19	26	38.50	14	38.80	37.75	12	6,638	0.18%
2021/01/18	34	37.89	24	37.95	36.85	10	6,136	0.16%
2021/01/15	3	36.77	24	36.73	36.75	-21	5,924	-0.35%
2021/01/14	4	36.09	3	36.17	36.60	1	5,969	0.02%
2021/01/13	2	35.93	5	36.21	35.75	-3	6,219	-0.05%
2021/01/12	1	36.20	7	36.79	35.25	-6	6,193	-0.10%
2021/01/11	17	36.91	11	36.78	37.00	6	6,106	0.10%
2021/01/08	13	36.35	2	36.38	36.45	11	6,031	0.18%
2021/01/07	17	36.96	9.3	36.24	37.05	7.7	5,911	0.13%
2021/01/06	22	36.66	58	36.12	35.10	-36	5,766	-0.62%
2021/01/05	80	37.22	95	36.39	36.55	-15	5,587	-0.27%
2021/01/04	9	34.06	301	34.84	34.85	-292	5,114	-5.71%	大賣/鉅額交易
2020/12/31	2	31.73	5	31.70	31.70	-3	4,933	-0.06%
2020/12/30	13	32.76	24	32.44	32.25	-11	4,946	-0.22%
2020/12/29	4	32.70	12.2	32.00	32.15	-8.2	4,847	-0.17%
2020/12/28	3	30.13	0	0.00	30.30	3	4,754	0.06%
2020/12/25	5	30.18	4	30.33	30.05	1	4,909	0.02%
2020/12/24	1	29.65	2	29.58	29.85	-1	4,891	-0.02%
2020/12/22	2	29.00	1	28.85	28.75	1	4,900	0.02%
2020/12/21	6	28.78	0	0.00	29.05	6	4,883	0.12%
2020/12/18	18	30.05	0	0.00	29.75	18	4,813	0.37%
2020/12/17	2	30.30	0	0.00	30.30	2	4,791	0.04%
2020/12/11	0	0.00	2	30.05	30.00	-2	4,822	-0.04%
2020/12/10	1	31.05	10	31.05	30.75	-9	4,782	-0.19%
2020/12/09	1	31.05	0	0.00	31.30	1	4,758	0.02%
2020/12/08	13	30.78	0	0.00	30.80	13	4,720	0.28%
2020/12/07	3	30.80	3	31.70	31.05	0	4,696	0.00%
2020/12/04	0	0.00	3	31.48	31.15	-3	4,639	-0.06%
2020/12/03	0	0.00	7.2	31.38	31.05	-7.2	4,602	-0.16%
2020/12/01	1	31.00	0	0.00	31.10	1	4,547	0.02%
2020/11/30	1	31.55	0	0.00	31.00	1	4,542	0.02%
2020/11/27	5	31.64	3	31.95	31.35	2	4,467	0.04%
2020/11/26	4	31.25	4	31.09	31.30	0	4,328	0.00%
2020/11/25	7	30.15	1	30.60	30.25	6	4,190	0.14%
2020/11/23	0	0.00	2	30.70	30.70	-2	4,144	-0.05%
2020/11/20	0	0.00	2	30.35	30.05	-2	4,103	-0.05%
2020/11/19	3	29.87	1	29.90	29.80	2	4,080	0.05%
2020/11/18	48	30.20	16	30.07	30.15	32	4,067	0.79%
2020/11/17	2	29.45	5	29.30	29.45	-3	4,039	-0.07%
2020/11/16	2	29.03	0	0.00	29.05	2	4,049	0.05%
2020/11/13	1	29.20	0	0.00	29.15	1	4,043	0.02%
2020/11/12	1	29.65	1	29.00	29.00	0	4,037	0.00%
2020/11/11	3	29.70	0	0.00	29.55	3	4,004	0.07%
2020/11/09	0	0.00	1	29.80	30.35	-1	3,870	-0.03%
2020/11/06	2	29.45	2	29.60	29.65	0	3,825	0.00%
2020/11/05	2	29.53	0	0.00	29.45	2	3,806	0.05%
2020/11/04	2	30.00	1	30.00	30.00	1	3,771	0.03%
2020/11/02	7	30.28	0	0.00	30.15	7	3,710	0.19%
2020/10/30	10	31.50	0	0.00	30.30	10	3,667	0.27%
2020/10/29	5	31.64	9	31.65	31.35	-4	3,583	-0.11%
2020/10/28	10	31.74	16	31.76	31.75	-6	3,478	-0.17%
2020/10/27	12	33.21	6	32.55	32.80	6	3,369	0.18%
2020/10/26	10	31.93	9	32.21	32.60	1	3,212	0.03%
2020/10/23	11	31.70	8	32.09	32.25	3	2,970	0.10%
2020/10/22	0	0.00	18	30.00	31.10	-18	2,727	-0.66%
2020/10/21	22	29.84	20	29.72	29.35	2	2,551	0.08%
2020/10/20	1	28.75	3	28.70	28.70	-2	2,302	-0.09%
2020/10/19	4	28.50	0	0.00	28.40	4	2,282	0.18%
2020/10/16	0	0.00	11	28.26	28.00	-11	2,283	-0.48%
2020/10/15	1	28.15	6	28.20	28.20	-5	2,335	-0.21%
2020/10/14	6	28.38	1	28.35	28.35	5	2,469	0.20%
2020/10/13	17	28.98	0	0.00	29.00	17	2,536	0.67%
2020/10/07	0	0.00	15	28.65	28.60	-15	2,335	-0.64%
2020/10/06	23	28.45	6	28.48	28.55	17	2,289	0.74%
2020/10/05	4	28.25	0	0.00	28.40	4	2,246	0.18%
2020/09/30	0	0.00	13	28.53	29.05	-13	2,102	-0.62%
2020/09/24	2	26.15	0	0.00	26.20	2	1,929	0.10%
2020/09/23	2	27.40	4	26.80	27.00	-2	1,912	-0.10%
2020/09/22	3	27.45	3	27.65	27.55	0	1,895	0.00%
2020/09/21	5	28.24	5	28.23	27.95	0	1,889	0.00%
2020/09/18	3	27.55	2	27.45	27.40	1	1,837	0.05%
2020/09/15	0	0.00	10	26.60	26.65	-10	1,790	-0.56%
2020/09/14	0	0.00	5	26.20	26.15	-5	1,789	-0.28%
2020/09/09	0	0.00	5	26.55	26.55	-5	1,799	-0.28%
2020/09/07	19	26.53	0	0.00	26.60	19	1,797	1.06%
2020/09/04	5	26.15	0	0.00	26.25	5	1,818	0.27%
2020/09/03	0	0.00	10	26.70	26.45	-10	1,853	-0.54%
2020/09/02	1	25.95	0	0.00	26.00	1	1,948	0.05%
2020/08/31	10	25.50	0	0.00	25.45	10	1,973	0.51%
2020/08/26	0	0.00	2	25.75	25.80	-2	2,030	-0.10%
2020/08/20	2	25.30	0	0.00	24.90	2	2,002	0.10%
2020/08/03	2	25.63	2	25.65	25.80	0	2,212	0.00%
2020/07/30	0	0.00	1	25.65	25.55	-1	2,210	-0.05%
2020/07/28	0	0.00	1	25.55	25.05	-1	2,210	-0.05%
2020/07/27	2	27.25	0	0.00	27.20	2	2,190	0.09%
2020/07/24	0	0.00	4	27.90	27.50	-4	2,167	-0.18%
2020/07/23	1	27.95	10	28.10	27.95	-9	2,116	-0.43%
2020/07/22	2	28.25	1	28.30	28.10	1	2,106	0.05%
2020/07/21	11	28.82	1	28.20	28.40	10	2,076	0.48%
2020/07/20	3	27.95	1	28.15	28.80	2	1,992	0.10%
2020/07/17	2	27.33	1	27.20	27.40	1	1,849	0.05%
2020/07/14	1	26.10	0	0.00	25.75	1	1,746	0.06%
2020/07/03	0	0.00	0.1	26.50	26.50	-0.1	1,833	0.00%
2020/06/12	0	0.00	1	26.00	25.90	-1	1,957	-0.05%
2020/06/11	1	26.45	3	26.88	26.45	-2	1,960	-0.10%
2020/06/10	7	27.82	2	27.80	27.65	5	1,931	0.26%
2020/06/09	1	28.75	2	28.35	27.95	-1	1,923	-0.05%
2020/06/08	0	0.00	2	26.30	26.25	-2	1,819	-0.11%
2020/06/05	2	25.75	0	0.00	26.35	2	1,804	0.11%
2020/06/04	1	25.45	0	0.00	25.65	1	1,776	0.06%
2020/06/03	0	0.00	1	25.30	26.00	-1	1,776	-0.06%
2020/05/26	0	0.00	0	24.45	24.40	0	1,767	0.00%
2020/05/20	3	24.28	7	24.44	24.25	-4	1,704	-0.23%
2020/05/19	5	22.98	8	22.90	23.90	-3	1,614	-0.19%
2020/05/18	1	21.80	0	0.00	21.75	1	1,557	0.06%
2020/05/15	2	22.48	0	0.00	22.50	2	1,514	0.13%
2020/05/14	3	23.28	0	0.00	23.05	3	1,493	0.20%
2020/05/13	0	0.00	2	24.10	24.00	-2	1,461	-0.14%
2020/05/12	5	24.41	2	24.48	24.45	3	1,455	0.21%
2020/05/11	9	24.89	8	24.91	24.75	1	1,453	0.07%
2020/05/08	2	25.20	4	25.08	25.15	-2	1,427	-0.14%
2020/05/07	4	25.11	2	25.15	25.20	2	1,429	0.14%
2020/05/04	1	25.00	0	0.00	24.85	1	1,463	0.07%
2020/04/27	0	0.00	2	25.15	24.95	-2	1,534	-0.13%
2020/04/22	1	23.80	1	23.90	23.90	0	1,534	0.00%
2020/04/21	1	23.30	0	0.00	23.30	1	1,557	0.06%
2020/04/17	5	24.45	0	0.00	23.90	5	1,640	0.30%
2020/04/15	0	0.00	1	24.50	24.45	-1	1,591	-0.06%
2020/04/10	5	22.95	0	0.00	23.00	5	1,517	0.33%
2020/04/09	1	23.35	0	0.00	23.10	1	1,521	0.07%
2020/04/01	0	0.00	2	20.65	20.65	-2	1,438	-0.14%
2020/03/26	2	20.40	0	0.00	20.40	2	1,456	0.14%
2020/03/25	0	0.00	4	21.35	20.85	-4	1,467	-0.27%
2020/03/24	0	0.00	5	19.65	19.60	-5	1,424	-0.35%
2020/03/23	3	19.10	0	0.00	19.00	3	1,412	0.21%
2020/03/19	105	19.52	5	19.62	19.45	100	1,384	7.22%	大買/
2020/03/17	51	22.29	0	0.00	21.95	51	1,356	3.76%
2020/03/16	100	24.00	0	0.00	23.25	100	1,331	7.51%
2020/03/13	2	23.93	10	23.96	24.75	-8	1,314	-0.61%
2020/03/12	4	26.40	0	0.00	26.40	4	1,268	0.32%
2020/03/11	1	28.00	0	0.00	28.10	1	1,244	0.08%
2020/03/10	1	27.80	0	0.00	28.25	1	1,239	0.08%
2020/03/09	2	28.23	0	0.00	28.10	2	1,227	0.16%
2020/03/06	1	29.00	0	0.00	29.10	1	1,196	0.08%
2020/03/05	2	29.50	0	0.00	29.45	2	1,210	0.17%
2020/03/02	5	28.83	1	28.95	28.95	4	1,214	0.33%
2020/02/27	1	29.80	0	0.00	29.95	1	1,179	0.08%
2020/02/26	0	0.00	2	30.35	30.45	-2	1,164	-0.17%
2020/02/06	3	30.30	0	0.00	30.60	3	1,441	0.21%
2020/02/05	6	30.13	3	30.00	29.95	3	1,448	0.21%
2020/02/03	1	29.00	0	0.00	28.95	1	1,442	0.07%
2020/01/31	0	0.00	1	30.50	30.50	-1	1,401	-0.07%
2020/01/30	3	30.53	0	0.00	30.25	3	1,383	0.22%
2020/01/17	3	33.15	0	0.00	33.15	3	1,320	0.23%
2020/01/16	0	0.00	1	33.65	33.40	-1	1,319	-0.08%
2020/01/15	1	34.00	0	0.00	33.55	1	1,318	0.08%
2020/01/14	1	33.65	8	33.71	34.00	-7	1,298	-0.54%
2020/01/13	5	32.98	1	33.15	33.25	4	1,245	0.32%
2020/01/08	5.2	31.89	0	0.00	31.65	5.2	1,263	0.41%
2020/01/07	0	0.00	7	32.33	32.30	-7	1,267	-0.55%
2020/01/06	5	31.65	1	31.80	32.25	4	1,266	0.32%
2020/01/03	0	0.00	1	32.30	32.05	-1	1,261	-0.08%
2020/01/02	0	0.00	5	32.20	32.20	-5	1,269	-0.39%
2019/12/31	0	0.00	1	32.00	31.95	-1	1,273	-0.08%
2019/12/27	3	31.65	0	0.00	31.60	3	1,254	0.24%
2019/12/25	1	32.00	0	0.00	32.00	1	1,258	0.08%
2019/12/24	3	32.50	6	32.28	32.10	-3	1,261	-0.24%
2019/12/23	0	0.00	3	31.90	31.85	-3	1,231	-0.24%
2019/12/20	5	31.45	0	0.00	31.10	5	1,205	0.41%
2019/12/18	0	0.00	1	30.80	30.80	-1	1,215	-0.08%
2019/12/16	1	30.70	0	0.00	30.70	1	1,187	0.08%
2019/12/12	4	30.55	1	30.60	30.60	3	1,175	0.26%
2019/12/10	1	30.65	0	0.00	30.65	1	1,190	0.08%
2019/12/06	0	0.00	9	31.13	31.05	-9	1,203	-0.75%
2019/12/05	6	30.99	1	31.05	31.00	5	1,205	0.41%
2019/12/04	3	31.20	2	31.05	31.20	1	1,212	0.08%
2019/11/28	1	31.10	0	0.00	31.25	1	1,196	0.08%
2019/11/21	3	31.75	0	0.00	31.60	3	1,179	0.25%
2019/11/20	2	33.00	3	32.20	32.15	-1	1,172	-0.09%
2019/11/19	9	32.86	0	0.00	33.00	9	1,152	0.78%
2019/11/18	5	32.55	0	0.00	32.55	5	1,127	0.44%
2019/11/15	0	0.00	2	32.53	32.05	-2	1,105	-0.18%
2019/11/14	9	31.66	9	32.22	32.15	0	1,019	0.00%
2019/11/12	5	30.40	0	0.00	30.50	5	938	0.53%
2019/11/11	0	0.00	6	30.37	30.15	-6	932	-0.64%
2019/11/08	3	30.20	3	30.30	30.20	0	910	0.00%
2019/11/07	1	30.45	0	0.00	30.40	1	888	0.11%
2019/11/05	0	0.00	1	31.25	31.25	-1	878	-0.11%
2019/11/04	2	30.43	0	0.00	30.70	2	857	0.23%
2019/11/01	1	30.30	0	0.00	30.30	1	848	0.12%
2019/10/17	1	30.85	0	0.00	30.85	1	766	0.13%
2019/10/16	1	30.50	0	0.00	30.70	1	758	0.13%
2019/10/14	1	30.15	0	0.00	30.05	1	727	0.14%
2019/10/08	86	30.00	0	0.00	30.35	86	707	12.15%
2019/10/07	101	30.45	0	0.00	30.40	101	684	14.75%	大買/鉅額交易
2019/10/01	25	31.00	1	31.00	31.00	24	675	3.55%
2019/09/27	51	31.70	0	0.00	31.65	51	659	7.73%
2019/09/25	79	33.00	0	0.00	33.30	79	645	12.23%
2019/09/23	0	0.00	1	33.70	33.70	-1	614	-0.16%
2019/09/18	0	32.15	0	0.00	32.15	0	594	0.01%
2019/09/16	200	31.93	0	0.00	32.00	200	598	33.40%	大買/鉅額交易
2019/09/12	2	31.75	0	0.00	32.20	2	578	0.35%
2019/09/11	1	31.90	1	31.85	32.15	0	602	0.00%
2019/09/10	1	32.60	0	0.00	32.55	1	586	0.17%
2019/09/09	3	33.00	0	0.00	33.20	3	585	0.51%
2019/09/06	2	32.60	0	0.00	32.70	2	583	0.34%
2019/09/04	0	0.00	1	32.30	32.15	-1	599	-0.17%
2019/09/03	1	32.15	0	0.00	32.05	1	607	0.16%
2019/08/29	2	31.45	0	0.00	31.30	2	591	0.34%
2019/08/16	1	30.05	0	0.00	30.05	1	605	0.17%
2019/08/15	1	29.70	0	0.00	29.90	1	598	0.17%
2019/08/13	1	30.70	1	30.70	30.65	0	587	0.00%
2019/08/06	1	31.20	0	0.00	31.20	1	676	0.15%
2019/08/02	0	0.00	3	32.00	32.00	-3	686	-0.44%
2019/08/01	2	33.13	0	0.00	33.05	2	681	0.29%
2019/07/31	3	33.05	1	33.10	33.70	2	684	0.29%
2019/07/19	1	34.50	0	0.00	34.45	1	707	0.14%
2019/07/11	0	0.00	3	33.55	33.65	-3	735	-0.41%
2019/06/26	1	34.45	0	0.00	34.65	1	809	0.12%
2019/06/21	1	35.50	0	0.00	35.60	1	829	0.12%
2019/06/20	2	35.70	0	0.00	35.80	2	840	0.24%
2019/06/14	1	33.85	0	0.00	34.00	1	911	0.11%
2019/06/11	6	32.90	0	0.00	32.95	6	898	0.67%
2019/06/03	0	0.00	1	31.50	32.10	-1	910	-0.11%
2019/05/31	1	32.20	0	0.00	32.20	1	916	0.11%
2019/05/30	5	30.97	0	0.00	31.60	5	924	0.54%
2019/05/28	1	31.80	0	0.00	31.00	1	929	0.11%
2019/05/17	1	33.00	0	0.00	32.45	1	1,070	0.09%
2019/05/14	1	35.80	2	35.85	35.80	-1	1,265	-0.08%
2019/05/13	1	37.10	0	0.00	37.10	1	1,421	0.07%
2019/05/10	0	0.00	4	37.10	37.40	-4	1,417	-0.28%
2019/05/09	2	38.53	0	0.00	38.10	2	1,421	0.14%
2019/05/08	1	38.85	0	0.00	38.90	1	1,421	0.07%
2019/05/03	2	39.70	0	0.00	39.70	2	1,437	0.14%
2019/04/25	1	38.50	0	0.00	38.65	1	1,435	0.07%
2019/04/24	2	39.10	0	0.00	39.10	2	1,426	0.14%
2019/04/23	4	39.45	0	0.00	39.40	4	1,422	0.28%
2019/04/22	0	0.00	1	39.80	39.85	-1	1,419	-0.07%
2019/04/19	4	39.35	0	0.00	39.35	4	1,415	0.28%
2019/04/11	1	39.45	3	39.35	39.40	-2	1,397	-0.14%
2019/04/09	3	39.72	4	39.80	39.65	-1	1,381	-0.07%
2019/04/08	3	39.45	0	0.00	39.45	3	1,373	0.22%
2019/04/03	2	38.70	1	38.80	38.70	1	1,353	0.07%
2019/04/01	3	38.25	0	0.00	37.95	3	1,335	0.22%
2019/03/27	0	0.00	3	38.40	38.35	-3	1,307	-0.23%
2019/03/22	1	39.25	0	0.00	39.45	1	1,288	0.08%
2019/03/19	1	41.00	0	0.00	40.75	1	1,207	0.08%
2019/03/18	0	0.00	2	40.35	40.95	-2	1,198	-0.17%
2019/03/12	0	0.00	1	40.75	40.70	-1	1,189	-0.08%
2019/03/06	0	0.00	1	41.20	41.20	-1	1,225	-0.08%
2019/03/05	1	41.55	1	41.55	41.65	0	1,231	0.00%
2019/03/04	0	0.00	3	40.77	40.95	-3	1,230	-0.24%
2019/02/27	1	40.85	1	41.00	41.20	0	1,229	0.00%
2019/02/26	6	40.88	4	41.05	41.30	2	1,228	0.16%
2019/02/25	5	41.38	0.1	41.85	41.15	4.9	1,211	0.40%
2019/02/22	0	0.00	10	41.85	42.85	-10	1,172	-0.85%
2019/02/19	0	0.00	3	42.50	42.55	-3	1,183	-0.25%
2019/02/18	0	0.00	2	42.35	42.20	-2	1,170	-0.17%
2019/02/15	0	0.00	9	42.45	42.65	-9	1,156	-0.78%
2019/02/14	5	43.17	11	43.21	43.60	-6	1,136	-0.53%
2019/02/13	9	42.36	10	42.82	43.20	-1	1,068	-0.09%
2019/02/12	1	41.00	5	41.00	41.00	-4	886	-0.45%
2019/02/11	1	37.15	0	0.00	37.30	1	718	0.14%
2019/01/30	6	37.05	0	0.00	37.30	6	716	0.84%
2019/01/29	1	37.50	0	0.00	37.35	1	700	0.14%
2019/01/28	6	38.35	0	0.00	38.10	6	693	0.87%
2019/01/21	1	38.20	0	0.00	38.40	1	667	0.15%
2018/12/19	1	36.20	0	0.00	36.30	1	859	0.12%
2018/12/04	0	0.00	10	39.00	38.65	-10	1,070	-0.93%
2018/12/03	10	39.00	0	0.00	38.60	10	1,077	0.93%
2018/11/28	3	38.55	0	0.00	39.00	3	1,097	0.27%
2018/11/19	4	38.03	3	38.12	37.65	1	1,128	0.09%
2018/11/16	1	37.90	0	0.00	37.90	1	1,147	0.09%
2018/11/01	1	35.00	0	0.00	35.05	1	1,246	0.08%
2018/10/26	0	0.00	1	34.20	34.00	-1	1,301	-0.08%
2018/10/19	0	0.00	1	34.85	35.70	-1	1,448	-0.07%
2018/10/11	1	32.65	0	0.00	32.70	1	1,504	0.07%
2018/10/05	0	0.00	1	36.10	36.70	-1	1,528	-0.07%
2018/09/27	1	38.50	0	0.00	38.10	1	1,641	0.06%
2018/09/26	0	0.00	1	38.60	38.55	-1	1,635	-0.06%
2018/09/19	0	0.00	0.2	39.75	39.35	-0.2	1,615	-0.01%
2018/09/18	8	39.52	5	39.85	39.85	3	1,589	0.19%
2018/09/17	1	39.15	0	0.00	39.10	1	1,524	0.07%
2018/09/14	1	38.45	1	38.75	38.10	0	1,488	0.00%
2018/09/10	1	37.70	1	37.85	37.45	0	1,578	0.00%
2018/09/04	1	38.90	2	39.00	38.65	-1	1,634	-0.06%
2018/08/31	0	0.00	1	37.65	37.95	-1	1,667	-0.06%
2018/08/30	1	38.10	1	37.85	37.85	0	1,733	0.00%
2018/08/28	0	0.00	3	37.85	38.00	-3	1,856	-0.16%
2018/08/17	1	36.95	0	0.00	36.95	1	1,965	0.05%
2018/08/16	1	36.05	0	0.00	36.40	1	1,967	0.05%
2018/08/15	1	36.90	1	36.90	36.90	0	1,957	0.00%
2018/08/14	1	36.25	0	0.00	36.35	1	1,941	0.05%
2018/08/10	2	37.43	0	0.00	37.30	2	1,924	0.10%
2018/08/09	1	37.70	0	0.00	37.65	1	1,926	0.05%
2018/08/02	1	37.10	0	0.00	37.10	1	2,105	0.05%
2018/08/01	1	37.85	0	0.00	37.85	1	2,166	0.05%
2018/07/31	1	38.00	0	0.00	38.05	1	2,226	0.04%
2018/07/30	0	0.00	1	39.90	39.90	-1	2,255	-0.04%
2018/07/27	4	39.56	0	0.00	39.50	4	2,264	0.18%
2018/07/26	0	0.00	1	39.80	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	1	39.05	39.30	-1	2,629	-0.04%
2018/07/23	2	39.25	0	0.00	38.55	2	2,642	0.08%
2018/07/20	5	38.50	0	0.00	38.75	5	2,629	0.19%
2018/07/18	0	0.00	1	38.10	38.20	-1	2,600	-0.04%
2018/07/16	1	38.45	0	0.00	38.35	1	2,576	0.04%
2018/07/11	1	35.95	0	0.00	35.80	1	2,554	0.04%
2018/07/05	1	38.00	0	0.00	37.35	1	2,458	0.04%
2018/07/02	1	38.50	0	0.00	38.80	1	2,454	0.04%
2018/06/28	4	38.38	0	0.00	38.20	4	2,448	0.16%
2018/06/26	1	38.55	0	0.00	38.55	1	2,465	0.04%
2018/06/25	1	38.90	0	0.00	38.80	1	2,459	0.04%
2018/06/22	2	38.30	0	0.00	39.10	2	2,450	0.08%
2018/06/21	6	39.52	0	0.00	39.25	6	2,383	0.25%
2018/06/19	2	40.08	0	0.00	40.00	2	2,336	0.09%
2018/06/14	0	0.00	2	39.90	39.90	-2	2,308	-0.09%
2018/06/11	0	0.00	9	40.46	40.45	-9	2,225	-0.40%
2018/06/07	1	42.30	6	42.43	42.15	-5	2,129	-0.23%
2018/06/06	6	42.25	12	42.18	43.00	-6	2,070	-0.29%
2018/06/05	7	41.07	6	41.25	41.00	1	2,006	0.05%
2018/06/04	5	40.10	0	0.00	40.10	5	1,982	0.25%
2018/06/01	6	39.98	0	0.00	40.20	6	1,966	0.31%
2018/05/30	2	40.20	0	0.00	39.90	2	1,931	0.10%
2018/05/28	18	41.43	13	41.17	40.95	5	1,931	0.26%
2018/05/17	1	39.35	0	0.00	39.50	1	1,840	0.05%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/15	0	0.00	1	40.15	39.75	-1	1,828	-0.05%
2018/05/14	1	40.15	5	39.86	40.35	-4	1,840	-0.22%
2018/05/11	2	40.43	1	40.35	40.70	1	1,800	0.06%
2018/05/10	3	39.05	0	0.00	38.85	3	1,731	0.17%
2018/05/09	5	39.49	8	38.96	38.85	-3	1,670	-0.18%
2018/05/08	7	39.09	2	38.70	39.25	5	1,612	0.31%
2018/05/07	1	39.10	0	0.00	38.70	1	1,546	0.06%
2018/05/04	6	39.42	0	0.00	39.30	6	1,490	0.40%
2018/05/03	9	40.17	41	40.10	40.00	-32	1,432	-2.23%
2018/05/02	33	40.02	14.1	40.04	42.00	19	1,352	1.40%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/04/27	3	43.23	0	0.00	43.50	3	1,078	0.28%
2018/04/26	0	0.00	1	45.85	45.60	-1	1,061	-0.09%
2018/04/25	1	45.65	0	0.00	45.65	1	1,073	0.09%
2018/04/23	0	0.00	3	48.05	47.60	-3	1,120	-0.27%
2018/04/20	1	47.90	2	48.70	48.00	-1	1,135	-0.09%
2018/04/19	1	48.00	0	0.00	48.00	1	1,154	0.09%
2018/04/18	2	48.45	2	48.08	48.35	0	1,155	0.00%
2018/04/17	3	48.38	0	0.00	49.00	3	1,143	0.26%
2018/04/16	1	50.50	7	50.10	49.80	-6	1,149	-0.52%
2018/04/12	1	51.80	0	0.00	52.00	1	1,188	0.08%
2018/04/11	1	52.90	0	0.00	52.80	1	1,216	0.08%
2018/04/03	0	0.00	3	51.13	51.80	-3	1,212	-0.25%
2018/04/02	1	51.30	0	0.00	51.10	1	1,205	0.08%
2018/03/30	1	52.00	0	0.00	51.50	1	1,197	0.08%
2018/03/29	10	51.70	0	0.00	52.20	10	1,194	0.84%
2018/03/22	0	0.00	1	53.90	53.80	-1	1,205	-0.08%
2018/03/21	0	0.00	1	54.20	54.10	-1	1,209	-0.08%
2018/03/19	1	54.10	2	54.00	53.90	-1	1,239	-0.08%
2018/03/16	1	53.80	1	54.10	54.30	0	1,238	0.00%
2018/03/15	1	54.20	0	0.00	54.10	1	1,233	0.08%
2018/03/09	2	54.70	0	0.00	54.40	2	1,291	0.15%
2018/03/08	11	55.45	0	0.00	54.90	11	1,295	0.85%
2018/03/07	12	56.38	0	0.00	56.00	12	1,287	0.93%
2018/03/02	1	56.10	1	55.90	56.00	0	1,401	0.00%
2018/01/30	10	54.50	0	0.00	54.20	10	1,483	0.67%
2018/01/22	0	0.00	3	54.30	54.40	-3	1,562	-0.19%
2018/01/19	2	54.30	1	54.40	54.40	1	1,590	0.06%
2018/01/18	1	54.40	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.50	6	54.50	54.50	-5	1,629	-0.31%
2018/01/15	1	54.90	0	0.00	55.10	1	1,631	0.06%
2018/01/12	1	56.30	0	0.00	56.10	1	1,624	0.06%
2018/01/11	2	55.40	0	0.00	55.70	2	1,652	0.12%
2018/01/10	1	55.30	3	55.10	55.30	-2	1,668	-0.12%
2018/01/08	1	56.80	0	0.00	56.80	1	1,724	0.06%