敬鵬 (2355)-富邦-員林券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.30
漲跌
▲0.50
漲幅
+1.23%
成交量
1,801張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敬鵬 (2355)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/05/10	1	40.80	1	40.30	40.80	0	6,462	0.00%
2024/05/09	2	41.25	0	0.00	40.95	2	6,501	0.03%
2024/05/08	1	41.55	4	41.25	41.65	-3	6,566	-0.05%
2024/05/07	0	0.00	9	40.74	41.05	-9	6,655	-0.14%
2024/05/06	1	40.70	0	0.00	40.90	1	6,792	0.01%
2024/05/03	4	41.11	4	41.43	40.95	0	6,797	0.00%
2024/05/02	2	40.88	22.5	41.03	40.95	-20.5	6,811	-0.30%
2024/04/30	3	41.68	1	42.05	41.30	2	6,815	0.03%
2024/04/26	5	40.48	0	0.00	40.25	5	6,837	0.07%
2024/04/25	1	40.10	0.3	40.43	40.20	0.7	6,857	0.01%
2024/04/24	0	0.00	2	40.75	41.10	-2	6,902	-0.03%
2024/04/23	0	0.00	1	40.65	40.25	-1	6,951	-0.01%
2024/04/22	2	40.03	1	40.00	39.50	1	6,992	0.01%
2024/04/19	1	41.00	4	40.75	41.05	-3	6,989	-0.04%
2024/04/18	2	41.68	3	42.12	41.75	-1	6,988	-0.01%
2024/04/17	1	41.80	1	41.50	41.50	0	7,020	0.00%
2024/04/16	4	41.23	12	41.70	41.25	-8	7,030	-0.11%
2024/04/15	6	42.86	6	42.91	42.65	0	6,996	0.00%
2024/04/12	3	43.75	1	44.05	44.10	2	6,961	0.03%
2024/04/11	25.1	44.44	6	44.01	43.60	19.1	6,959	0.27%
2024/04/10	3.1	47.52	2	47.38	46.80	1.1	6,852	0.02%
2024/04/09	2	47.53	2	47.70	47.65	0	6,889	0.00%
2024/04/08	12	48.05	0	0.00	47.45	12	6,901	0.17%
2024/04/03	6	47.92	15	47.39	47.70	-9	6,914	-0.13%
2024/04/02	12	47.37	1	47.30	47.35	11	6,891	0.16%
2024/04/01	1	47.65	1	47.40	47.55	0	6,970	0.00%
2024/03/29	1	46.40	8	46.04	46.10	-7	6,988	-0.10%
2024/03/27	2	46.33	1	46.35	46.45	1	7,265	0.01%
2024/03/26	1	46.40	8	46.41	46.85	-7	7,320	-0.10%
2024/03/25	3	47.82	11	47.73	47.35	-8	7,341	-0.11%
2024/03/21	1	47.15	9	47.03	47.20	-8	7,598	-0.11%
2024/03/20	9	47.60	0	0.00	47.15	9	7,699	0.12%
2024/03/19	43	47.35	2	47.53	47.70	41	7,774	0.53%
2024/03/18	8	46.26	1	46.40	46.50	7	7,825	0.09%
2024/03/15	0	0.00	27	45.65	45.50	-27	7,922	-0.34%
2024/03/14	2	45.60	12	45.79	45.65	-10	8,084	-0.12%
2024/03/13	3.1	45.69	31	45.31	45.45	-27.9	8,346	-0.33%
2024/03/12	18	47.43	0	0.00	46.80	18	8,887	0.20%
2024/03/11	2	46.95	0.1	47.00	46.90	1.9	9,852	0.02%
2024/03/08	0.1	46.25	0	0.00	46.25	0.1	10,342	0.00%
2024/03/07	4.2	47.11	5	49.11	46.90	-0.8	11,429	-0.01%
2024/03/06	17.1	48.39	35	47.97	48.35	-17.9	11,790	-0.15%
2024/03/05	16.2	48.88	40	48.18	48.20	-23.8	11,802	-0.20%
2024/03/04	21	51.15	3	51.33	50.20	18	11,705	0.15%
2024/03/01	13.1	51.64	4	51.55	51.00	9.1	11,795	0.08%
2024/02/29	28.1	52.37	39	52.46	52.30	-10.9	11,842	-0.09%
2024/02/27	49.1	52.21	6.1	51.63	51.60	43.1	11,936	0.36%
2024/02/26	36	52.34	17	52.35	52.30	19	11,994	0.16%
2024/02/23	10.2	50.96	0	0.00	50.50	10.2	12,209	0.08%
2024/02/22	13	51.04	11	51.39	51.70	2	12,938	0.02%
2024/02/21	10	51.49	9	51.52	50.80	1	13,896	0.01%
2024/02/20	9.1	51.34	34	51.17	51.10	-24.9	14,376	-0.17%
2024/02/19	14.3	52.18	13.3	52.47	52.00	1	14,854	0.01%
2024/02/16	36	49.29	8	50.26	51.40	28	14,325	0.20%
2024/02/15	2	46.78	8	46.50	46.80	-6	14,148	-0.04%
2024/02/05	6	45.11	0.1	45.00	45.20	5.9	14,059	0.04%
2024/02/02	0	45.65	5	45.64	45.50	-5	14,031	-0.04%
2024/02/01	9	45.14	5	45.65	45.00	4	13,974	0.03%
2024/01/31	8	45.02	7	45.01	44.75	1	13,959	0.01%
2024/01/30	6	45.50	3	45.30	45.50	3	13,979	0.02%
2024/01/29	26	45.48	4	45.18	44.60	22	13,899	0.16%
2024/01/26	2	43.70	2	43.60	43.75	0	13,771	0.00%
2024/01/25	2.1	43.48	3	43.50	43.25	-0.9	13,765	-0.01%
2024/01/24	0	0.00	10	44.40	44.00	-10	13,743	-0.07%
2024/01/23	21	44.27	0	0.00	44.35	21	13,745	0.15%
2024/01/22	1	43.50	0	0.00	43.70	1	13,685	0.01%
2024/01/19	0	42.95	6	42.92	43.10	-6	13,681	-0.04%
2024/01/18	0	0.00	2	42.80	42.95	-2	13,714	-0.01%
2024/01/17	3	43.80	10	43.40	43.35	-7	13,713	-0.05%
2024/01/16	3.1	44.23	6	44.20	44.70	-2.9	13,685	-0.02%
2024/01/15	1	44.40	1	44.65	44.40	0	13,656	0.00%
2024/01/12	2	44.58	6	44.59	44.20	-4	13,669	-0.03%
2024/01/11	5	45.04	2	44.85	45.00	3	13,674	0.02%
2024/01/10	5	46.10	6	45.48	45.30	-1	13,737	-0.01%
2024/01/09	1	45.90	11	45.95	45.85	-10	13,815	-0.07%
2024/01/08	0	0.00	1	46.40	46.40	-1	13,847	-0.01%
2024/01/05	18	47.12	26	47.00	46.90	-8	13,924	-0.06%
2024/01/04	1.3	48.29	1	47.95	47.65	0.3	13,902	0.00%
2024/01/03	9.3	48.73	0	0.00	48.70	9.3	13,911	0.07%
2024/01/02	6	50.23	2	50.40	49.80	4	13,883	0.03%
2023/12/29	20.3	50.21	14	50.17	50.30	6.3	13,958	0.05%
2023/12/28	1.5	49.87	0	0.00	49.60	1.5	13,946	0.01%
2023/12/27	1	50.30	0.2	50.50	50.40	0.8	14,070	0.01%
2023/12/26	1	49.85	2	49.53	49.85	-1	14,362	-0.01%
2023/12/25	2	48.78	4	48.88	49.05	-2	14,370	-0.01%
2023/12/22	10.1	50.01	0	0.00	49.70	10.1	14,455	0.07%
2023/12/21	15.1	49.57	2	49.75	49.60	13.1	14,389	0.09%
2023/12/20	2.1	49.45	0	0.00	49.10	2.1	14,551	0.01%
2023/12/19	4.1	49.33	0	0.00	49.55	4.1	14,524	0.03%
2023/12/18	10	50.42	23	49.85	49.50	-13	14,412	-0.09%
2023/12/15	4	51.75	5	51.66	51.10	-1	14,355	-0.01%
2023/12/14	23.1	52.41	43	52.80	52.30	-20	14,397	-0.14%
2023/12/13	53	53.45	18	53.06	53.00	35	14,460	0.24%
2023/12/12	2	53.20	22	52.81	53.00	-20	14,353	-0.14%
2023/12/11	40	53.72	17	53.60	53.20	23	14,348	0.16%
2023/12/08	24	54.50	36	54.23	54.10	-12	14,584	-0.08%
2023/12/07	97	54.75	229	55.21	54.10	-132	14,450	-0.91%	大賣/鉅額交易
2023/12/06	282	55.34	280	55.16	55.10	2	13,994	0.01%	大買/大賣/
2023/12/05	131	52.95	138	52.98	53.20	-7	12,995	-0.05%	大買/大賣/
2023/12/04	117	52.70	84.3	53.64	54.60	32.7	12,527	0.26%	大買/
2023/12/01	48	50.88	22	50.84	51.20	26	11,455	0.23%
2023/11/30	21	49.39	11	48.93	48.90	10	11,019	0.09%
2023/11/29	12	49.00	25.4	48.97	48.85	-13.4	10,944	-0.12%
2023/11/28	8.6	48.91	3	49.45	49.55	5.6	10,975	0.05%
2023/11/27	19	49.47	18	48.71	48.05	1	11,017	0.01%
2023/11/24	23	50.54	32	49.76	49.80	-9	11,266	-0.08%
2023/11/22	117	50.08	149.4	50.70	50.90	-32.4	11,012	-0.29%	大買/大賣/
2023/11/21	163	51.85	162	51.38	51.00	1	10,722	0.01%	大買/大賣/
2023/11/20	130	48.90	136	49.65	51.30	-6	10,020	-0.06%	大買/大賣/
2023/11/17	53	45.80	60	46.17	46.65	-7	9,205	-0.08%
2023/11/16	8	42.21	53.5	42.37	42.45	-45.5	8,739	-0.52%
2023/11/15	6	38.96	2	39.03	39.00	4	8,096	0.05%
2023/11/14	4	38.86	7.2	38.50	39.00	-3.2	8,106	-0.04%
2023/11/13	3	37.00	4	37.14	37.10	-1	8,076	-0.01%
2023/11/09	0	0.00	1	35.90	36.05	-1	8,170	-0.01%
2023/11/08	0.2	36.90	0	0.00	36.60	0.2	8,222	0.00%
2023/11/07	2	36.70	1	36.30	37.15	1	8,319	0.01%
2023/11/01	0	0.00	82	35.09	35.20	-82	8,244	-0.99%
2023/10/31	3	35.27	5	35.17	34.75	-2	8,240	-0.02%
2023/10/30	1	35.55	170	35.78	35.60	-169	8,228	-2.05%	大賣/鉅額交易
2023/10/27	3	35.92	55	36.10	35.85	-52	8,241	-0.63%
2023/10/26	66	36.40	2	36.40	35.85	64	8,244	0.78%
2023/10/25	2	36.18	0	0.00	36.05	2	8,220	0.02%
2023/10/24	13	35.57	2	35.38	35.65	11	8,229	0.13%
2023/10/23	2	35.08	85	35.03	34.60	-83	8,273	-1.00%
2023/10/20	12.1	34.56	0	0.00	34.70	12.1	8,301	0.15%
2023/10/19	33	35.40	0	0.00	35.20	33	8,277	0.40%
2023/10/18	17	35.88	1	35.45	35.75	16	8,250	0.19%
2023/10/17	48.2	37.52	20	37.05	36.95	28.2	8,149	0.35%
2023/10/16	8.1	38.10	4	37.90	38.00	4.1	8,081	0.05%
2023/10/13	23	39.46	4	39.43	38.65	19	8,077	0.24%
2023/10/12	5	39.82	3	40.10	39.80	2	8,106	0.02%
2023/10/11	8	40.58	2	41.05	39.70	6	8,162	0.07%
2023/10/06	3	40.27	3	40.35	40.20	0	8,090	0.00%
2023/10/05	25	41.42	20	40.58	40.35	5	8,033	0.06%
2023/10/04	23.4	40.58	6	40.57	40.60	17.4	7,932	0.22%
2023/10/03	5.3	41.73	3	41.47	41.25	2.3	7,881	0.03%
2023/10/02	9.4	42.30	25.5	41.99	42.50	-16.2	7,728	-0.21%
2023/09/28	2	39.25	2.6	39.31	39.25	-0.6	7,412	-0.01%
2023/09/27	8	39.06	4	39.05	39.25	4	7,357	0.05%
2023/09/26	4.6	40.16	5	40.45	39.95	-0.4	7,193	-0.01%
2023/09/25	9	40.31	26	40.29	40.40	-17	7,002	-0.24%
2023/09/22	5	38.98	4	39.20	38.90	1	6,750	0.01%
2023/09/21	10	38.80	7.6	38.95	38.80	2.4	6,693	0.04%
2023/09/20	19	38.76	3	39.18	38.75	16	6,610	0.24%
2023/09/19	9	39.44	64	39.04	38.95	-55	6,505	-0.85%
2023/09/18	5	39.57	44	39.60	39.50	-39	6,313	-0.62%
2023/09/15	16	38.70	4	39.05	38.70	12	6,107	0.20%
2023/09/14	22	38.67	52	39.07	39.00	-30	6,023	-0.50%
2023/09/13	30.5	38.90	63.1	39.54	38.10	-32.6	5,870	-0.56%
2023/09/12	38	38.22	14	38.49	38.45	24	5,420	0.44%
2023/09/11	54.1	37.73	22	37.61	37.65	32.1	5,251	0.61%
2023/09/08	29	39.12	12	39.33	39.10	17	5,073	0.34%
2023/09/07	30	39.07	25	38.97	39.15	5	5,003	0.10%
2023/09/06	25	39.17	12	39.25	39.65	13	4,912	0.26%
2023/09/05	5	38.48	16	38.87	38.75	-11	4,783	-0.23%
2023/09/04	4.6	38.12	5.3	37.85	38.20	-0.7	4,690	-0.02%
2023/09/01	58	38.66	24	38.21	37.90	34	4,600	0.74%
2023/08/31	22	39.19	52.7	39.19	39.30	-30.7	4,441	-0.69%
2023/08/30	339.6	38.64	27.7	39.16	39.25	311.9	4,190	7.44%	大買/鉅額交易
2023/08/29	11	37.58	5	37.59	37.40	6	3,748	0.16%
2023/08/28	3	37.35	302	37.01	37.10	-299	3,635	-8.22%	大賣/鉅額交易
2023/08/25	16	37.67	17.9	37.80	37.95	-1.9	3,477	-0.05%
2023/08/24	9	37.39	7	37.51	36.60	2	3,256	0.06%
2023/08/23	4.4	36.96	87.4	37.13	37.35	-82.9	3,061	-2.71%
2023/08/22	3.5	36.04	5.4	35.94	36.25	-1.9	2,767	-0.07%
2023/08/21	3.1	34.76	0	0.00	35.00	3.1	2,605	0.12%
2023/08/18	107.3	35.32	6	34.74	34.70	101.3	2,518	4.02%	大買/鉅額交易
2023/08/17	255.4	33.92	8	35.11	35.70	247.4	2,361	10.47%	大買/鉅額交易
2023/08/16	3	34.15	1	33.85	34.40	2	2,184	0.09%
2023/08/15	2	34.30	0	0.00	34.30	2	2,097	0.10%
2023/08/14	2	34.05	0	0.00	34.30	2	2,005	0.10%
2023/08/10	0	0.00	1	32.60	32.70	-1	1,788	-0.06%
2023/08/08	20	33.93	1	33.50	33.70	19	1,743	1.09%
2023/08/04	1	33.05	0.1	33.45	33.60	0.9	1,726	0.05%
2023/08/02	22.1	33.50	11	33.62	33.40	11.1	1,715	0.65%
2023/08/01	7	33.74	4.1	33.63	33.70	2.9	1,690	0.17%
2023/07/31	0	0.00	1	34.75	34.10	-1	1,653	-0.06%
2023/07/28	12.1	34.63	3	34.63	34.65	9.1	1,613	0.56%
2023/07/27	6.1	35.22	2	35.45	35.30	4.1	1,559	0.26%
2023/07/26	4	35.75	5	35.63	34.50	-1	1,491	-0.07%
2023/07/25	4	35.34	2	35.20	35.20	2	1,410	0.14%
2023/07/24	1	34.65	4	34.65	34.90	-3	1,350	-0.22%
2023/07/21	0	0.00	6	35.20	35.30	-6	1,318	-0.46%
2023/07/20	0	0.00	0.1	35.60	35.20	-0.1	1,301	-0.01%
2023/07/19	6	35.26	2.1	35.83	34.90	3.9	1,287	0.30%
2023/07/18	5	36.20	6.3	36.16	36.20	-1.3	1,251	-0.11%
2023/07/17	9	36.38	33.5	36.73	36.35	-24.5	1,185	-2.06%
2023/07/14	7	35.03	25	34.89	35.00	-18	1,040	-1.73%
2023/07/13	2	33.10	9	33.32	32.90	-7	935	-0.75%
2023/07/12	3	32.20	0	0.00	32.20	3	914	0.33%
2023/07/11	3.1	32.38	1	32.30	32.15	2.1	936	0.22%
2023/07/10	0	33.74	1	33.75	33.60	-1	924	-0.10%
2023/07/07	1.4	33.86	6	33.15	33.75	-4.6	926	-0.50%
2023/07/06	38	34.11	14	34.18	34.05	24	917	2.62%
2023/07/05	0	0.00	5	32.70	32.90	-5	844	-0.59%
2023/07/04	0	31.90	0	0.00	32.05	0	833	0.00%
2023/06/29	1	31.40	1	31.60	31.55	0	910	0.00%
2023/06/27	0	31.38	0	0.00	31.25	0	943	0.00%
2023/06/26	7	31.96	0	0.00	31.90	7	944	0.74%
2023/06/21	4	32.30	0	0.00	32.50	4	962	0.42%
2023/06/19	1	32.00	1	31.90	31.90	0	1,019	0.00%
2023/06/15	1	32.05	0	0.00	32.35	1	1,023	0.10%
2023/06/14	2	32.15	0	0.00	32.00	2	1,019	0.20%
2023/06/13	1	32.45	1	32.15	32.45	0	1,024	0.00%
2023/06/08	2	32.05	0	0.00	32.05	2	1,030	0.19%
2023/06/07	0	32.85	0	0.00	32.70	0	1,032	0.00%
2023/06/06	0.2	32.45	0	0.00	32.50	0.2	1,026	0.02%
2023/06/02	2.1	32.02	0	0.00	31.85	2.1	1,005	0.21%
2023/05/30	0	0.00	5	31.50	31.55	-5	997	-0.50%
2023/05/26	0	0.00	3	30.80	30.80	-3	1,013	-0.30%
2023/05/19	0	0.00	4	30.95	30.90	-4	1,033	-0.39%
2023/05/12	1	29.90	0	0.00	30.20	1	1,001	0.10%
2023/05/11	34	30.11	0	0.00	29.90	34	1,002	3.39%
2023/05/10	1	31.40	0	0.00	31.15	1	983	0.10%
2023/05/08	1	31.85	1	32.10	31.90	0	1,002	0.00%
2023/04/27	2	31.25	0	0.00	31.85	2	1,032	0.19%
2023/04/21	2	31.60	0	0.00	31.55	2	991	0.20%
2023/04/19	0	0.00	28	32.77	32.80	-28	960	-2.92%
2023/04/17	1	32.65	1	32.55	32.55	0	943	0.00%
2023/04/14	0.1	32.75	0	0.00	32.85	0.1	927	0.01%
2023/04/13	1	33.15	0	0.00	32.75	1	898	0.11%
2023/04/11	0	0.00	1	33.05	33.05	-1	853	-0.12%
2023/04/10	1	32.50	0	0.00	32.30	1	832	0.12%
2023/04/07	1	32.55	11	33.11	32.65	-10	818	-1.22%
2023/04/06	2	33.18	6	33.13	33.10	-4	797	-0.50%
2023/03/31	1	32.50	1.1	32.60	32.50	-0.1	760	-0.01%
2023/03/30	1	32.65	5.2	32.80	32.65	-4.2	745	-0.56%
2023/03/29	0.2	32.10	5	31.97	32.00	-4.8	710	-0.68%
2023/03/24	1	31.55	3	31.40	31.35	-2	687	-0.29%
2023/03/23	2	30.75	2	30.90	31.00	0	661	0.00%
2023/03/22	0	0.00	1	30.65	30.65	-1	629	-0.16%
2023/03/21	0.1	30.10	8	30.14	30.20	-7.9	593	-1.33%
2023/03/17	3	29.70	0	0.00	29.60	3	586	0.51%
2023/03/15	4	29.48	0	0.00	29.25	4	591	0.68%
2023/03/13	1	28.80	5	29.10	29.05	-4	607	-0.66%
2023/03/10	4	29.60	0	0.00	29.55	4	608	0.66%
2023/03/09	1	30.05	1	30.10	30.00	0	632	0.00%
2023/03/08	2	30.00	1	30.20	30.40	1	635	0.16%
2023/03/07	2	30.05	2	30.20	30.15	0	635	0.00%
2023/03/06	2	29.70	0	0.00	29.65	2	638	0.31%
2023/03/02	2	29.30	0	0.00	29.35	2	682	0.29%
2023/03/01	2	29.30	0	0.00	29.30	2	685	0.29%
2023/02/22	1	29.90	0	0.00	29.95	1	715	0.14%
2023/02/14	1	29.95	0	0.00	29.85	1	863	0.12%
2023/02/09	1	30.00	0	0.00	30.15	1	883	0.11%
2023/02/08	0	0.00	1	30.20	30.15	-1	878	-0.11%
2023/01/31	0	0.00	10	29.80	29.85	-10	873	-1.14%
2023/01/17	1	29.00	0	0.00	29.20	1	866	0.12%
2023/01/11	0	0.00	2	29.23	29.35	-2	910	-0.22%
2023/01/10	1	29.35	1	29.40	29.45	0	918	0.00%
2022/12/27	0	0.00	1	29.30	29.30	-1	1,019	-0.10%
2022/12/22	0	0.00	4	29.10	29.05	-4	1,036	-0.39%
2022/12/21	7	29.05	0	0.00	28.80	7	1,052	0.66%
2022/12/20	5	29.15	0	0.00	29.00	5	1,053	0.47%
2022/12/16	2	29.85	0	0.00	29.85	2	1,057	0.19%
2022/12/12	2	30.30	0	0.00	30.55	2	1,056	0.19%
2022/12/08	4	30.83	0	0.00	30.90	4	1,059	0.38%
2022/12/06	0	0.00	2	32.15	31.60	-2	1,040	-0.19%
2022/12/02	0	0.00	3	32.45	32.60	-3	1,022	-0.29%
2022/12/01	1	32.60	1	32.60	32.60	0	1,013	0.00%
2022/11/25	2	31.18	0	0.00	30.75	2	985	0.20%
2022/11/23	2	31.65	4	31.73	31.70	-2	1,021	-0.20%
2022/11/22	0	0.00	0.2	31.80	31.70	-0.2	1,023	-0.02%
2022/11/18	1.2	31.44	3	31.87	31.90	-1.8	1,014	-0.18%
2022/11/17	3	31.15	0	0.00	31.15	3	987	0.30%
2022/11/14	0	0.00	33	30.33	30.95	-33	932	-3.54%
2022/11/11	2	28.75	2	28.73	28.80	0	845	0.00%
2022/11/09	0	0.00	2	28.15	28.00	-2	835	-0.24%
2022/11/08	1	28.30	0	0.00	27.90	1	845	0.12%
2022/11/07	2	28.13	0	0.00	28.15	2	848	0.24%
2022/11/04	9	27.70	0	0.00	27.75	9	846	1.06%
2022/11/03	1	27.70	0	0.00	27.65	1	854	0.12%
2022/11/01	1	27.55	1	27.90	27.55	0	858	0.00%
2022/10/31	0	0.00	1	27.65	27.50	-1	858	-0.12%
2022/10/28	0	0.00	1	27.30	27.10	-1	814	-0.12%
2022/10/26	1	26.75	1	27.00	26.90	0	818	0.00%
2022/10/25	1	26.85	1	27.10	27.10	0	814	0.00%
2022/10/24	1	27.10	2	27.03	26.90	-1	813	-0.12%
2022/10/21	2	27.25	0	0.00	26.75	2	809	0.25%
2022/10/20	1	27.00	1	27.50	28.45	0	791	0.00%
2022/10/18	2	27.95	2	27.80	27.95	0	784	0.00%
2022/10/17	2	27.45	2	27.03	27.45	0	783	0.00%
2022/10/11	0	0.00	5	27.75	27.70	-5	794	-0.63%
2022/10/07	1	29.05	3	29.17	29.00	-2	809	-0.25%
2022/10/06	1	29.35	1	29.50	29.15	0	835	0.00%
2022/10/05	1	29.25	1	29.40	29.35	0	833	0.00%
2022/10/04	3	28.83	2	29.00	28.90	1	846	0.12%
2022/10/03	1	28.80	1	28.95	28.70	0	849	0.00%
2022/09/30	2	28.20	3	27.62	28.20	-1	849	-0.12%
2022/09/29	4	27.88	4	27.65	27.65	0	853	0.00%
2022/09/28	11	28.43	2	28.90	27.80	9	852	1.06%
2022/09/27	2	27.30	2	27.45	28.05	0	856	0.00%
2022/09/26	1	28.00	0	0.00	27.30	1	862	0.12%
2022/09/23	1	28.35	1	28.55	28.60	0	878	0.00%
2022/09/22	2	28.50	0	0.00	28.90	2	887	0.23%
2022/09/21	2	29.10	0	0.00	29.05	2	893	0.22%
2022/09/07	2	29.05	0	0.00	28.95	2	989	0.20%
2022/09/06	1	29.15	5	29.40	29.15	-4	1,021	-0.39%
2022/09/05	3	29.73	0	0.00	29.60	3	1,036	0.29%
2022/09/02	3	30.72	0	0.00	30.20	3	1,042	0.29%
2022/09/01	4	30.75	1	31.00	30.55	3	1,051	0.29%
2022/08/31	8	30.97	15	31.23	31.30	-7	1,036	-0.68%
2022/08/30	19	31.08	9	31.17	30.35	10	1,014	0.99%
2022/08/29	3	29.68	0	0.00	29.55	3	959	0.31%
2022/08/26	1	30.65	2	30.65	30.60	-1	955	-0.10%
2022/08/24	1	29.85	1	30.30	29.85	0	955	0.00%
2022/08/22	2	30.08	2	30.18	30.10	0	958	0.00%
2022/08/19	0	0.00	6	30.14	30.40	-6	959	-0.63%
2022/08/18	1	29.85	0	0.00	29.90	1	959	0.10%
2022/08/17	4	30.24	2	30.15	29.85	2	968	0.21%
2022/08/16	1	30.10	1	30.20	30.30	0	974	0.00%
2022/08/15	1	29.75	5	29.82	29.85	-4	972	-0.41%
2022/08/12	1	29.30	1	29.30	29.30	0	994	0.00%
2022/08/11	3	29.12	0	0.00	29.00	3	998	0.30%
2022/08/09	2	28.80	2	29.20	29.20	0	984	0.00%
2022/08/05	1	28.60	1	28.75	28.65	0	1,009	0.00%
2022/08/04	2	28.40	0	0.00	28.15	2	1,062	0.19%
2022/07/29	1	28.45	0	0.00	28.40	1	1,083	0.09%
2022/07/28	1	27.90	1	28.05	27.90	0	1,086	0.00%
2022/07/27	1	27.95	0	0.00	28.05	1	1,087	0.09%
2022/07/25	1	28.70	0	0.00	28.85	1	1,099	0.09%
2022/07/20	0	0.00	1	28.70	28.45	-1	1,141	-0.09%
2022/07/19	0	0.00	2	28.65	28.40	-2	1,156	-0.17%
2022/07/15	0	0.00	2	27.80	27.55	-2	1,141	-0.18%
2022/07/14	3	26.28	1	27.10	26.80	2	1,122	0.18%
2022/07/12	4	27.05	0	0.00	26.20	4	1,098	0.36%
2022/07/11	0	0.00	12	28.39	27.80	-12	1,084	-1.11%
2022/07/08	0	0.00	1	28.30	28.40	-1	1,081	-0.09%
2022/07/07	2	27.18	1	27.55	27.90	1	1,087	0.09%
2022/07/06	1	28.10	3	27.32	27.35	-2	1,102	-0.18%
2022/07/04	1	27.25	1	27.45	27.55	0	1,120	0.00%
2022/07/01	5	27.98	0	0.00	27.60	5	1,133	0.44%
2022/06/29	1	29.25	0	0.00	29.85	1	1,114	0.09%
2022/06/28	3	29.52	24	29.66	29.55	-21	1,139	-1.84%
2022/06/23	0	0.00	1	29.40	29.20	-1	1,189	-0.08%
2022/06/20	1	28.85	0	0.00	28.35	1	1,220	0.08%
2022/06/16	12	31.91	1	30.70	30.70	11	1,215	0.91%
2022/06/15	2	32.38	6	32.42	32.50	-4	1,209	-0.33%
2022/06/14	1	31.65	10	31.33	31.65	-9	1,223	-0.74%
2022/06/13	3	31.93	0	0.00	31.80	3	1,273	0.24%
2022/06/08	0	0.00	5	31.45	31.40	-5	1,326	-0.38%
2022/06/01	4	31.75	0	0.00	31.50	4	1,564	0.26%
2022/05/31	1	31.60	1	31.75	31.55	0	1,668	0.00%
2022/05/27	2	31.30	2	31.30	31.30	0	1,797	0.00%
2022/05/26	2	31.43	1	31.20	31.20	1	1,913	0.05%
2022/05/24	1	30.95	0	0.00	31.05	1	2,006	0.05%
2022/05/23	6	31.08	1	30.95	30.85	5	2,064	0.24%
2022/05/20	18	30.92	18	31.06	31.00	0	2,130	0.00%
2022/05/19	1	30.40	1	30.10	30.40	0	2,141	0.00%
2022/05/16	2	29.20	0	0.00	29.30	2	2,344	0.09%
2022/05/13	1	28.60	1	28.75	28.75	0	2,375	0.00%
2022/05/12	2	28.70	1	28.10	28.00	1	2,407	0.04%
2022/05/11	0	0.00	2	29.95	29.80	-2	2,386	-0.08%
2022/05/06	2	30.25	1	30.20	30.45	1	2,483	0.04%
2022/05/04	0	0.00	1	30.60	30.40	-1	2,538	-0.04%
2022/05/03	1	30.55	2	30.25	30.55	-1	2,579	-0.04%
2022/04/28	3	29.72	1	30.00	29.80	2	2,703	0.07%
2022/04/27	4	29.04	3	28.90	29.55	1	2,741	0.04%
2022/04/25	3	30.18	2	30.15	30.05	1	2,847	0.04%
2022/04/22	4	31.50	0	0.00	31.50	4	2,921	0.14%
2022/04/18	0	0.00	1	30.80	30.85	-1	3,628	-0.03%
2022/04/14	0	0.00	1	31.50	31.50	-1	4,004	-0.02%
2022/04/11	3	32.00	0	0.00	31.35	3	6,408	0.05%
2022/04/07	0	0.00	1	32.85	32.05	-1	6,780	-0.01%
2022/04/06	2	32.85	0	0.00	32.85	2	6,853	0.03%
2022/04/01	3	32.75	2	32.95	33.10	1	7,031	0.01%
2022/03/31	2	33.60	0	0.00	33.25	2	7,561	0.03%
2022/03/28	2	33.23	0	0.00	33.55	2	7,838	0.03%
2022/03/25	1	33.85	2	34.05	33.85	-1	7,950	-0.01%
2022/03/23	1	33.60	30	33.80	33.80	-29	8,083	-0.36%
2022/03/22	1	33.40	0	0.00	33.45	1	8,240	0.01%
2022/03/21	1	33.10	0	0.00	33.10	1	8,255	0.01%
2022/03/17	21	32.85	0	0.00	32.85	21	8,351	0.25%
2022/03/16	8	32.86	12	32.21	32.25	-4	8,411	-0.05%
2022/03/15	30	33.13	0	0.00	33.00	30	8,542	0.35%
2022/03/09	0	0.00	11	34.28	34.20	-11	8,865	-0.12%
2022/03/08	13	33.47	1	34.30	33.00	12	9,245	0.13%
2022/03/07	5	34.50	0	0.00	34.30	5	10,568	0.05%
2022/03/04	4	37.65	2	37.53	37.00	2	10,791	0.02%
2022/03/03	5	37.37	2	37.53	37.30	3	10,816	0.03%
2022/03/01	5	37.68	7	37.81	38.00	-2	10,894	-0.02%
2022/02/25	2	36.15	3	36.05	36.05	-1	10,840	-0.01%
2022/02/24	6	36.67	3	35.97	35.95	3	10,870	0.03%
2022/02/23	6	37.41	4	37.38	37.35	2	10,860	0.02%
2022/02/22	10	36.72	326	36.52	37.00	-316	10,876	-2.91%	大賣/鉅額交易
2022/02/21	4	36.83	6	37.09	37.25	-2	11,161	-0.02%
2022/02/18	1	36.50	0	0.00	36.80	1	11,537	0.01%
2022/02/17	424	37.43	102	37.44	36.95	322	11,564	2.78%	大買/大賣/鉅額交易
2022/02/16	1	36.60	4	36.40	36.60	-3	11,472	-0.03%
2022/02/15	3	35.63	0	0.00	35.15	3	11,420	0.03%
2022/02/14	1	35.55	2	35.80	35.85	-1	11,389	-0.01%
2022/02/10	3	36.13	0	0.00	35.85	3	11,312	0.03%
2022/02/09	1	36.10	2	36.55	36.65	-1	11,277	-0.01%
2022/02/08	6	35.94	4	36.26	36.25	2	11,237	0.02%
2022/02/07	0	0.00	2	35.30	35.40	-2	11,214	-0.02%
2022/01/26	22	34.05	20	34.55	34.30	2	11,199	0.02%
2022/01/25	2	34.30	0	0.00	34.05	2	11,179	0.02%
2022/01/24	7	34.31	5	35.05	35.05	2	11,147	0.02%
2022/01/21	3.5	35.59	2	35.70	35.15	1.5	11,095	0.01%
2022/01/20	0	0.00	1	36.70	36.50	-1	11,015	-0.01%
2022/01/19	1	36.70	0	0.00	36.80	1	10,972	0.01%
2022/01/18	7	37.65	5	37.95	37.45	2	10,922	0.02%
2022/01/17	6	37.89	10	37.68	38.00	-4	10,841	-0.04%
2022/01/14	16	36.87	1	37.65	36.70	15	10,743	0.14%
2022/01/13	20	38.81	18	38.85	38.25	2	10,644	0.02%
2022/01/12	3	37.08	6	37.13	37.10	-3	10,323	-0.03%
2022/01/11	14	36.60	6	36.58	36.30	8	10,211	0.08%
2022/01/10	2	38.03	2	37.80	37.80	0	10,056	0.00%
2022/01/07	19	38.96	6	38.42	38.05	13	9,946	0.13%
2022/01/06	22	39.95	14	40.25	39.70	8	9,662	0.08%
2022/01/05	134	43.23	81	43.42	41.05	53	9,337	0.57%	大買/
2022/01/04	50	40.72	49	40.10	40.90	1	8,049	0.01%
2022/01/03	19	38.70	16	38.45	38.30	3	7,227	0.04%
2021/12/30	1	36.60	1	36.80	36.70	0	6,869	0.00%
2021/12/29	41	37.18	37.1	37.47	37.15	3.9	6,820	0.06%
2021/12/28	11.1	37.63	3	37.90	37.40	8.1	6,730	0.12%
2021/12/27	19	39.11	28	38.63	38.40	-9	6,548	-0.14%
2021/12/24	29	37.28	36	37.35	37.30	-7	6,025	-0.12%
2021/12/21	18	36.44	3	36.27	36.45	15	5,694	0.26%
2021/12/20	0	0.00	1	36.30	36.15	-1	5,572	-0.02%
2021/12/17	1	35.60	4	35.75	35.90	-3	5,516	-0.05%
2021/12/16	2	35.38	11	36.27	36.35	-9	5,417	-0.17%
2021/12/15	1	34.60	2	34.35	34.55	-1	5,246	-0.02%
2021/12/14	2	34.25	8	34.86	34.20	-6	5,221	-0.11%
2021/12/13	1	35.15	0	0.00	35.90	1	5,149	0.02%
2021/12/10	2	35.08	99	35.06	35.50	-97	5,091	-1.91%
2021/12/09	13	36.74	3	36.55	36.05	10	4,984	0.20%
2021/12/08	0	0.00	4	35.44	35.30	-4	4,801	-0.08%
2021/12/07	3	35.37	0	0.00	35.40	3	4,739	0.06%
2021/12/06	1	34.90	1	34.85	35.10	0	4,643	0.00%
2021/12/03	2	36.15	4	36.25	36.00	-2	4,528	-0.04%
2021/12/02	6	37.77	3	38.13	36.25	3	4,391	0.07%
2021/12/01	64	37.86	211.1	37.90	38.25	-147.1	3,992	-3.68%	大賣/鉅額交易
2021/11/30	7.1	35.11	76	34.81	36.60	-68.9	2,608	-2.64%
2021/11/29	3	32.75	1	32.25	33.30	2	2,278	0.09%
2021/11/26	1	32.65	9	32.96	32.90	-8	2,146	-0.37%
2021/11/25	1	32.25	2	32.25	32.15	-1	2,010	-0.05%
2021/11/24	1	32.80	0	0.00	32.80	1	1,949	0.05%
2021/11/23	1	31.80	5	31.48	31.35	-4	1,903	-0.21%
2021/11/22	8	32.66	7	32.75	32.45	1	1,855	0.05%
2021/11/19	1	33.40	4	33.11	33.20	-3	1,799	-0.17%
2021/11/18	21	34.39	472	34.47	34.10	-451	1,717	-26.26%	大賣/鉅額交易
2021/11/17	4,135	34.16	3,718	33.99	33.00	417	1,372	30.37%	大買/大賣/鉅額交易
2021/11/16	24	29.67	21	29.97	31.15	3	956	0.31%
2021/11/15	10	29.87	0	0.00	29.80	10	908	1.10%
2021/11/11	30	29.30	0	0.00	29.20	30	897	3.34%
2021/11/08	1	29.85	0	0.00	29.90	1	946	0.11%
2021/11/05	3	29.78	1	29.55	29.85	2	950	0.21%
2021/11/04	42	29.93	0	0.00	29.85	42	957	4.39%
2021/11/02	1	29.25	0	0.00	29.05	1	954	0.10%
2021/10/29	1	30.00	1	29.90	29.90	0	930	0.00%
2021/10/27	1	29.50	0	0.00	29.80	1	934	0.11%
2021/10/26	0	0.00	5	29.60	29.65	-5	939	-0.53%
2021/10/22	0	0.00	2	29.10	29.00	-2	958	-0.21%
2021/10/21	1	29.45	1	29.25	28.55	0	974	0.00%
2021/10/19	1	28.35	0	0.00	28.80	1	978	0.10%
2021/10/14	2	27.43	0	0.00	27.50	2	1,120	0.18%
2021/10/12	1	27.80	0	0.00	27.95	1	1,370	0.07%
2021/10/06	2	27.85	0	0.00	27.60	2	1,519	0.13%
2021/10/04	1	28.25	0	0.00	28.20	1	1,593	0.06%
2021/10/01	2	29.00	70	28.21	28.10	-68	1,620	-4.20%
2021/09/30	10	29.00	0	0.00	29.15	10	1,658	0.60%
2021/09/29	1	29.00	0	0.00	28.90	1	1,686	0.06%
2021/09/28	2	29.65	1	29.65	29.70	1	1,703	0.06%
2021/09/27	1	30.35	0	0.00	30.20	1	1,715	0.06%
2021/09/23	18	30.34	0	0.00	30.30	18	1,764	1.02%
2021/09/22	3	30.37	1	30.75	30.30	2	1,790	0.11%
2021/09/17	2	30.50	0	0.00	30.80	2	1,817	0.11%
2021/09/10	131	30.64	0	0.00	30.55	131	2,246	5.83%	大買/鉅額交易
2021/09/08	1	30.71	0	0.00	30.60	1	2,263	0.04%
2021/09/07	0	0.00	6	32.11	31.75	-6	2,266	-0.26%
2021/09/06	1	32.80	3	32.43	32.35	-2	2,289	-0.09%
2021/09/01	1	32.55	1	32.40	32.45	0	2,271	0.00%
2021/08/25	0	0.00	1	30.75	30.85	-1	2,282	-0.04%
2021/08/16	1	30.70	0	0.00	30.35	1	2,420	0.04%
2021/08/13	1	32.40	0	0.00	32.15	1	2,417	0.04%
2021/08/12	0	0.00	3	31.95	32.25	-3	2,430	-0.12%
2021/08/11	0	0.00	1	30.65	30.65	-1	2,426	-0.04%
2021/08/10	3	31.17	0	0.00	31.00	3	2,457	0.12%
2021/08/09	0	0.00	2	31.50	31.65	-2	2,515	-0.08%
2021/08/03	12	32.35	0	0.00	32.30	12	2,856	0.42%
2021/07/30	51	32.60	0	0.00	32.20	51	2,889	1.77%
2021/07/28	0	0.00	2	32.00	32.20	-2	2,963	-0.07%
2021/07/27	31	33.20	0	0.00	33.00	31	3,009	1.03%
2021/07/26	0	0.00	2	33.60	33.65	-2	3,102	-0.06%
2021/07/23	1	33.30	2	33.35	33.25	-1	3,218	-0.03%
2021/07/22	2	33.80	0	0.00	33.25	2	3,228	0.06%
2021/07/20	4	34.05	6	34.26	34.00	-2	3,227	-0.06%
2021/07/19	4	34.31	0	0.00	34.25	4	3,249	0.12%
2021/07/16	0	0.00	37	35.54	35.75	-37	3,231	-1.14%
2021/07/15	73	34.68	1	34.50	33.85	72	3,141	2.29%
2021/07/14	2	33.33	49	33.86	33.90	-47	3,229	-1.46%
2021/07/13	2	34.80	0	0.00	33.40	2	3,315	0.06%
2021/07/12	1	33.75	3	33.88	33.95	-2	3,286	-0.06%
2021/07/09	1	33.65	13	33.60	33.80	-12	3,356	-0.36%
2021/07/08	1	33.60	0	0.00	33.50	1	3,378	0.03%
2021/07/07	0	0.00	24	33.63	33.55	-24	3,421	-0.70%
2021/07/06	1	32.80	0	0.00	32.70	1	3,424	0.03%
2021/07/01	0	0.00	4	32.30	32.30	-4	3,442	-0.12%
2021/06/30	1	32.95	0	0.00	32.60	1	3,467	0.03%
2021/06/28	0	0.00	65	33.30	33.25	-65	3,450	-1.88%
2021/06/25	3	33.40	62	33.12	33.05	-59	3,431	-1.72%
2021/06/24	16	33.48	836	34.23	33.55	-820	3,394	-24.16%	大賣/鉅額交易
2021/06/23	819	34.20	7	33.46	34.20	812	3,192	25.43%	大買/鉅額交易
2021/06/22	0	0.00	1	31.10	31.10	-1	3,046	-0.03%
2021/06/16	17	30.25	17	30.59	30.35	0	3,125	0.00%
2021/06/15	0	0.00	4	30.28	30.20	-4	3,126	-0.13%
2021/06/08	0	0.00	0	29.55	29.50	0	3,152	0.00%
2021/06/07	2	29.35	0	0.00	29.35	2	3,182	0.06%
2021/06/03	0	0.00	4	29.84	29.70	-4	3,225	-0.12%
2021/06/02	3	29.53	2	29.57	29.50	1	3,234	0.03%
2021/06/01	3	29.68	0	0.00	30.15	3	3,224	0.09%
2021/05/31	5	29.45	0	0.00	28.90	5	3,252	0.15%
2021/05/27	1	28.40	35	28.52	28.30	-34	3,277	-1.04%
2021/05/26	2	27.95	2	28.50	28.40	0	3,277	0.00%
2021/05/25	55	28.03	1	28.20	27.80	54	3,291	1.64%
2021/05/24	1	27.70	6	27.68	28.10	-5	3,308	-0.15%
2021/05/20	0	0.00	2	26.90	26.05	-2	3,412	-0.06%
2021/05/18	2	26.00	7	26.17	26.25	-5	3,505	-0.14%
2021/05/17	9	24.70	0	0.00	24.00	9	3,501	0.26%
2021/05/14	36	26.47	21	26.30	26.50	15	3,456	0.43%
2021/05/13	2	25.30	0	0.00	25.25	2	3,380	0.06%
2021/05/12	16	27.58	0	0.00	26.95	16	3,294	0.49%
2021/05/11	3	30.20	0	0.00	29.60	3	3,214	0.09%
2021/05/10	3	31.22	0	31.65	31.25	3	3,191	0.09%
2021/05/07	0	0.00	2	31.80	31.80	-2	3,225	-0.06%
2021/05/06	2	30.90	0	0.00	31.15	2	3,243	0.06%
2021/05/05	2	31.60	0	0.00	31.40	2	3,243	0.06%
2021/05/04	22	31.44	2	31.75	32.25	20	3,256	0.61%
2021/05/03	9	34.56	20	34.14	33.60	-11	3,316	-0.33%
2021/04/29	8	36.28	20	35.90	36.45	-12	3,274	-0.37%
2021/04/27	0	0.00	42	35.33	35.30	-42	3,467	-1.21%
2021/04/26	5	36.25	1	36.15	36.00	4	4,181	0.10%
2021/04/23	2	35.80	2	35.68	36.00	0	4,615	0.00%
2021/04/22	42	36.48	1	36.75	35.25	41	4,700	0.87%
2021/04/21	0	0.00	0	36.25	36.25	0	4,661	0.00%
2021/04/20	41	36.84	17	36.48	36.90	24	4,684	0.51%
2021/04/19	2	35.50	17	36.15	36.00	-15	4,683	-0.32%
2021/04/16	15	34.90	72	34.62	34.65	-57	4,675	-1.22%
2021/04/15	6	34.53	16	35.03	34.90	-10	4,761	-0.21%
2021/04/13	0	0.00	1	33.85	33.85	-1	5,104	-0.02%
2021/04/12	41	34.27	18	34.28	34.30	23	5,543	0.41%
2021/04/09	0	0.00	4	33.70	33.65	-4	5,732	-0.07%
2021/04/08	5	33.30	10	33.40	33.40	-5	5,740	-0.09%
2021/04/07	10	33.80	0	0.00	33.45	10	5,873	0.17%
2021/04/06	32	33.46	37	33.44	33.60	-5	6,092	-0.08%
2021/03/31	2	32.63	0	0.00	32.85	2	6,065	0.03%
2021/03/29	11	32.50	1	32.45	32.60	10	6,070	0.16%
2021/03/26	1	32.60	0	0.00	32.65	1	6,096	0.02%
2021/03/25	7	32.29	5	32.50	32.50	2	6,184	0.03%
2021/03/24	1	32.60	0	0.00	32.55	1	6,226	0.02%
2021/03/23	36	32.79	6	32.60	32.45	30	6,223	0.48%
2021/03/22	10	33.38	0	0.00	33.20	10	6,180	0.16%
2021/03/19	2	33.70	0	0.00	33.95	2	6,175	0.03%
2021/03/17	10	34.25	0	0.00	33.95	10	6,244	0.16%
2021/03/16	0	0.00	6	33.98	33.85	-6	6,245	-0.10%
2021/03/15	0	0.00	2	33.53	33.70	-2	6,272	-0.03%
2021/03/12	13	33.62	15	33.80	33.60	-2	6,293	-0.03%
2021/03/11	10	33.63	8	34.15	33.55	2	6,354	0.03%
2021/03/10	5	33.00	12	33.98	33.60	-7	6,380	-0.11%
2021/03/09	10	32.80	0	0.00	32.75	10	6,416	0.16%
2021/03/08	15	33.29	2	33.10	33.15	13	6,423	0.20%
2021/03/05	1	33.40	3	33.48	33.40	-2	6,446	-0.03%
2021/03/04	7	34.53	1	33.65	33.60	6	6,515	0.09%
2021/03/03	7	34.31	0	0.00	34.35	7	6,620	0.11%
2021/03/02	16	34.48	10	34.68	34.05	6	6,742	0.09%
2021/02/26	10	33.80	1	33.75	33.95	9	6,710	0.13%
2021/02/25	0	0.00	4	34.45	34.05	-4	6,719	-0.06%
2021/02/24	3	34.35	0	0.00	34.25	3	6,732	0.04%
2021/02/23	0.1	35.00	9	34.79	34.90	-8.9	6,718	-0.13%
2021/02/22	6	35.23	5	34.20	35.30	1	6,683	0.01%
2021/02/19	19	33.32	26	34.06	34.05	-7	6,639	-0.11%
2021/02/18	18	33.16	0	0.00	33.20	18	6,586	0.27%
2021/02/17	9	32.79	13	32.59	32.65	-4	6,552	-0.06%
2021/02/05	2	32.33	0	0.00	32.45	2	6,541	0.03%
2021/02/04	0	0.00	5	32.25	32.40	-5	6,563	-0.08%
2021/02/03	0	0.00	1	33.10	32.60	-1	6,609	-0.02%
2021/02/01	2	32.28	1	32.80	32.55	1	6,707	0.01%
2021/01/29	4	33.24	1	32.85	32.85	3	6,708	0.04%
2021/01/28	10	33.80	0	0.00	33.80	10	6,700	0.15%
2021/01/27	3	34.25	1	34.55	34.35	2	6,710	0.03%
2021/01/25	4	33.98	6	33.79	34.80	-2	6,707	-0.03%
2021/01/22	2	35.30	8	35.22	35.50	-6	6,675	-0.09%
2021/01/21	6	35.58	3	36.57	35.05	3	6,716	0.04%
2021/01/20	19	36.75	3	36.57	36.20	16	6,682	0.24%
2021/01/19	21	38.50	50	39.22	37.75	-29	6,638	-0.44%
2021/01/18	41	37.65	63	37.96	36.85	-22	6,136	-0.36%
2021/01/15	17	37.20	25	36.57	36.75	-8	5,924	-0.14%
2021/01/14	7	36.10	1	36.40	36.60	6	5,969	0.10%
2021/01/13	1	35.95	3	36.12	35.75	-2	6,219	-0.03%
2021/01/12	24	37.11	14	35.33	35.25	10	6,193	0.16%
2021/01/11	9	36.78	3	36.48	37.00	6	6,106	0.10%
2021/01/08	4	36.99	4	36.18	36.45	0	6,031	0.00%
2021/01/07	13	36.57	9	36.39	37.05	4	5,911	0.07%
2021/01/06	11	36.01	44	36.37	35.10	-33	5,766	-0.57%
2021/01/05	65	37.12	15	36.62	36.55	50	5,587	0.89%
2021/01/04	31	32.96	26	34.13	34.85	5	5,114	0.10%
2020/12/31	0	0.00	11	31.65	31.70	-11	4,933	-0.22%
2020/12/30	19	32.54	14	32.54	32.25	5	4,946	0.10%
2020/12/29	5	32.32	17	32.26	32.15	-12	4,847	-0.25%
2020/12/28	0	0.00	1	30.35	30.30	-1	4,754	-0.02%
2020/12/25	3	30.17	18	30.21	30.05	-15	4,909	-0.31%
2020/12/22	1	28.95	0	0.00	28.75	1	4,900	0.02%
2020/12/21	4	29.08	2	28.90	29.05	2	4,883	0.04%
2020/12/18	16	29.79	0	0.00	29.75	16	4,813	0.33%
2020/12/16	12	30.39	1	30.65	30.55	11	4,855	0.23%
2020/12/15	1	30.20	5	30.24	30.20	-4	4,884	-0.08%
2020/12/11	12	30.00	0	0.00	30.00	12	4,822	0.25%
2020/12/10	2	30.88	36	31.09	30.75	-34	4,782	-0.71%
2020/12/09	0	0.00	58	30.88	31.30	-58	4,758	-1.22%
2020/12/08	3	30.72	0	0.00	30.80	3	4,720	0.06%
2020/12/07	1	30.90	1	31.70	31.05	0	4,696	0.00%
2020/12/04	0	0.00	2	31.15	31.15	-2	4,639	-0.04%
2020/12/03	2	31.50	1	31.05	31.05	1	4,602	0.02%
2020/11/30	37	31.19	35	31.50	31.00	2	4,542	0.04%
2020/11/27	26	31.53	0	0.00	31.35	26	4,467	0.58%
2020/11/26	27	31.28	5	30.80	31.30	22	4,328	0.51%
2020/11/25	4	30.35	7	30.20	30.25	-3	4,190	-0.07%
2020/11/24	55	30.24	2	30.33	30.20	53	4,168	1.27%
2020/11/23	3	30.43	3	30.53	30.70	0	4,144	0.00%
2020/11/18	9	29.95	0	0.00	30.15	9	4,067	0.22%
2020/11/12	5	29.00	0	0.00	29.00	5	4,037	0.12%
2020/11/11	0	0.00	15	29.72	29.55	-15	4,004	-0.37%
2020/11/10	7	30.18	27	30.24	30.10	-20	3,955	-0.51%
2020/11/09	10	30.25	11	29.99	30.35	-1	3,870	-0.03%
2020/11/06	4	29.90	0	0.00	29.65	4	3,825	0.10%
2020/11/05	22	29.55	8	29.69	29.45	14	3,806	0.37%
2020/11/04	2	30.40	14	29.89	30.00	-12	3,771	-0.32%
2020/11/03	14	30.41	3	30.20	30.20	11	3,734	0.29%
2020/11/02	24	30.13	13	30.53	30.15	11	3,710	0.30%
2020/10/30	13	30.94	4	30.26	30.30	9	3,667	0.25%
2020/10/29	10	31.65	5	32.05	31.35	5	3,583	0.14%
2020/10/28	8	32.41	19	31.93	31.75	-11	3,478	-0.32%
2020/10/27	26	32.77	43	32.68	32.80	-17	3,369	-0.50%
2020/10/26	7	32.09	16	32.36	32.60	-9	3,212	-0.28%
2020/10/23	37	31.13	75	31.52	32.25	-38	2,970	-1.28%
2020/10/22	46	30.63	12	30.37	31.10	34	2,727	1.25%
2020/10/21	16	29.55	57	30.09	29.35	-41	2,551	-1.61%
2020/10/20	3	28.73	0	0.00	28.70	3	2,302	0.13%
2020/10/19	2	28.40	0	0.00	28.40	2	2,282	0.09%
2020/10/16	2	27.88	2	27.90	28.00	0	2,283	0.00%
2020/10/15	0	0.00	6	28.14	28.20	-6	2,335	-0.26%
2020/10/14	3	28.73	0	0.00	28.35	3	2,469	0.12%
2020/10/13	28	27.72	6	27.75	29.00	22	2,536	0.87%
2020/10/08	1	28.30	5	28.35	28.60	-4	2,395	-0.17%
2020/10/07	1	28.55	3	28.58	28.60	-2	2,335	-0.09%
2020/10/06	1	28.40	1	28.40	28.55	0	2,289	0.00%
2020/10/05	29	28.31	11	28.27	28.40	18	2,246	0.80%
2020/09/30	4	28.55	10	29.01	29.05	-6	2,102	-0.29%
2020/09/29	0	0.00	19	27.19	27.40	-19	1,935	-0.98%
2020/09/28	0	0.00	5	27.15	27.05	-5	1,943	-0.26%
2020/09/25	1	26.00	0	0.00	26.40	1	1,944	0.05%
2020/09/24	3	26.47	0	0.00	26.20	3	1,929	0.16%
2020/09/23	7	27.06	1	27.05	27.00	6	1,912	0.31%
2020/09/22	6	27.46	0	0.00	27.55	6	1,895	0.32%
2020/09/21	1	27.95	13	28.22	27.95	-12	1,889	-0.64%
2020/09/18	1	27.50	0	0.00	27.40	1	1,837	0.05%
2020/09/14	1	26.00	0	0.00	26.15	1	1,789	0.06%
2020/09/11	0	0.00	1	26.10	26.20	-1	1,786	-0.06%
2020/09/10	1	26.45	0	0.00	26.50	1	1,790	0.06%
2020/09/08	1	26.30	0	0.00	26.10	1	1,797	0.06%
2020/09/04	0	0.00	2	26.25	26.25	-2	1,818	-0.11%
2020/09/03	0	0.00	10	26.50	26.45	-10	1,853	-0.54%
2020/08/31	8	25.59	0	0.00	25.45	8	1,973	0.41%
2020/08/25	0	0.00	1	25.95	25.85	-1	2,031	-0.05%
2020/08/20	1	25.00	0	0.00	24.90	1	2,002	0.05%
2020/08/19	2	25.58	0	0.00	25.60	2	1,973	0.10%
2020/08/18	1	25.75	0	0.00	25.85	1	1,957	0.05%
2020/08/17	0	0.00	4	26.09	26.00	-4	1,962	-0.20%
2020/08/14	1	25.70	0	0.00	25.80	1	1,986	0.05%
2020/08/12	23	25.99	0	0.00	26.00	23	2,139	1.08%
2020/08/11	3	25.70	0	0.00	25.70	3	2,172	0.14%
2020/08/10	30	26.35	0	0.00	26.35	30	2,174	1.38%
2020/08/04	0	0.00	1	26.00	26.30	-1	2,226	-0.04%
2020/07/30	1	25.75	0	0.00	25.55	1	2,210	0.05%
2020/07/28	3	25.10	0	0.00	25.05	3	2,210	0.14%
2020/07/24	1	27.95	7	28.58	27.50	-6	2,167	-0.28%
2020/07/22	1	28.45	10	28.29	28.10	-9	2,106	-0.43%
2020/07/21	50	28.85	27	28.75	28.40	23	2,076	1.11%
2020/07/20	23	28.12	25	28.16	28.80	-2	1,992	-0.10%
2020/07/17	9	27.59	7	27.35	27.40	2	1,849	0.11%
2020/07/16	0	0.00	2	26.00	26.05	-2	1,725	-0.12%
2020/07/15	28	25.84	0	0.00	25.60	28	1,723	1.62%
2020/07/14	0	0.00	3	26.00	25.75	-3	1,746	-0.17%
2020/07/10	10	25.55	0	0.00	25.55	10	1,801	0.55%
2020/07/09	1	26.00	1	26.10	25.95	0	1,811	0.00%
2020/07/07	9	26.62	0	0.00	26.30	9	1,808	0.50%
2020/07/06	3	26.63	0	0.00	26.60	3	1,819	0.16%
2020/07/03	3	26.55	0	0.00	26.50	3	1,833	0.16%
2020/07/01	1	26.55	0	0.00	26.50	1	1,858	0.05%
2020/06/30	10	26.60	14	26.50	26.45	-4	1,858	-0.22%
2020/06/23	3	26.10	3	26.05	26.15	0	1,847	0.00%
2020/06/19	0	0.00	1	26.50	26.10	-1	1,903	-0.05%
2020/06/17	3	26.55	12	26.51	26.40	-9	1,924	-0.47%
2020/06/16	0	0.00	6	26.18	26.20	-6	1,939	-0.31%
2020/06/12	11	25.55	11	25.70	25.90	0	1,957	0.00%
2020/06/11	10	26.71	38	26.71	26.45	-28	1,960	-1.43%
2020/06/10	6	27.68	6	27.75	27.65	0	1,931	0.00%
2020/06/09	5	28.35	10	28.01	27.95	-5	1,923	-0.26%
2020/06/08	5	26.35	11	26.39	26.25	-6	1,819	-0.33%
2020/06/05	2	26.50	5	26.35	26.35	-3	1,804	-0.17%
2020/06/04	17	25.50	4	26.00	25.65	13	1,776	0.73%
2020/06/03	3	25.48	2	24.55	26.00	1	1,776	0.06%
2020/05/28	17	24.46	0	0.00	24.15	17	1,726	0.98%
2020/05/26	0	0.00	1	24.40	24.40	-1	1,767	-0.06%
2020/05/22	1	24.50	0	0.00	24.15	1	1,760	0.06%
2020/05/21	8	24.84	3	25.12	25.00	5	1,743	0.29%
2020/05/20	19	24.75	6	25.03	24.25	13	1,704	0.76%
2020/05/19	30	23.34	38	23.43	23.90	-8	1,614	-0.50%
2020/05/18	24	21.78	0	0.00	21.75	24	1,557	1.54%
2020/05/15	5	22.50	0	0.00	22.50	5	1,514	0.33%
2020/05/14	23	23.28	0	0.00	23.05	23	1,493	1.54%
2020/05/13	22	24.05	1	24.00	24.00	21	1,461	1.44%
2020/05/08	1	25.05	0	0.00	25.15	1	1,427	0.07%
2020/05/05	0	0.00	6	25.12	25.05	-6	1,438	-0.42%
2020/05/04	3	24.85	0	0.00	24.85	3	1,463	0.21%
2020/04/30	4	25.60	1	25.65	25.80	3	1,457	0.21%
2020/04/24	1	23.95	3	24.05	24.00	-2	1,525	-0.13%
2020/04/23	4	24.25	0	0.00	24.10	4	1,528	0.26%
2020/04/21	1	23.95	7	23.87	23.30	-6	1,557	-0.39%
2020/04/20	0	0.00	1	24.20	24.25	-1	1,594	-0.06%
2020/04/17	2	24.20	10	24.15	23.90	-8	1,640	-0.49%
2020/04/16	0	0.00	6	23.93	24.10	-6	1,611	-0.37%
2020/04/15	20	24.27	30	24.24	24.45	-10	1,591	-0.63%
2020/04/14	1	22.50	0	0.00	22.75	1	1,542	0.06%
2020/04/13	13	22.74	0	0.00	22.15	13	1,530	0.85%
2020/04/10	1	22.85	0	0.00	23.00	1	1,517	0.07%
2020/04/09	6	23.15	17	23.20	23.10	-11	1,521	-0.72%
2020/04/08	5	22.48	2	22.70	23.15	3	1,499	0.20%
2020/04/01	5	20.80	0	0.00	20.65	5	1,438	0.35%
2020/03/31	0	0.00	10	20.70	20.80	-10	1,429	-0.70%
2020/03/30	5	20.70	0	0.00	20.50	5	1,425	0.35%
2020/03/24	1	19.70	0	0.00	19.60	1	1,424	0.07%
2020/03/23	3	18.80	0	0.00	19.00	3	1,412	0.21%
2020/03/16	0	0.00	20	23.50	23.25	-20	1,331	-1.50%
2020/03/13	2	23.88	7	24.05	24.75	-5	1,314	-0.38%
2020/03/12	5	26.50	15	26.30	26.40	-10	1,268	-0.79%
2020/03/11	20	28.13	0	0.00	28.10	20	1,244	1.61%
2020/03/09	6	28.39	174	28.34	28.10	-168	1,227	-13.69%	大賣/鉅額交易
2020/03/06	1	29.05	0	0.00	29.10	1	1,196	0.08%
2020/03/04	1	28.95	0	0.00	29.20	1	1,213	0.08%
2020/03/03	2	29.43	0	0.00	29.20	2	1,215	0.16%
2020/03/02	6	28.90	1	28.95	28.95	5	1,214	0.41%
2020/02/27	1	29.50	2	29.98	29.95	-1	1,179	-0.08%
2020/02/24	10	30.65	0	0.00	30.70	10	1,169	0.86%
2020/02/21	0	0.00	2	31.30	31.25	-2	1,193	-0.17%
2020/02/10	7	29.50	0	0.00	29.70	7	1,435	0.49%
2020/02/03	3	29.00	11	28.70	28.95	-8	1,442	-0.55%
2020/01/31	6	30.30	0	0.00	30.50	6	1,401	0.43%
2020/01/30	64	30.62	15	31.00	30.25	49	1,383	3.54%
2020/01/17	0	0.00	52	33.09	33.15	-52	1,320	-3.94%
2020/01/16	5	33.45	0	0.00	33.40	5	1,319	0.38%
2020/01/15	5	34.13	31	33.69	33.55	-26	1,318	-1.97%
2020/01/14	0	0.00	7	33.79	34.00	-7	1,298	-0.54%
2020/01/13	32	33.13	7	33.01	33.25	25	1,245	2.01%
2020/01/10	2	31.80	0	0.00	31.90	2	1,242	0.16%
2020/01/09	1	31.70	0	0.00	31.65	1	1,248	0.08%
2020/01/07	1	32.05	0	0.00	32.30	1	1,267	0.08%
2020/01/03	0	0.00	13	31.80	32.05	-13	1,261	-1.03%
2020/01/02	0	0.00	11	32.18	32.20	-11	1,269	-0.87%
2019/12/31	5	31.60	0	0.00	31.95	5	1,273	0.39%
2019/12/26	0	0.00	5	32.08	31.75	-5	1,249	-0.40%
2019/12/25	10	32.02	0	0.00	32.00	10	1,258	0.79%
2019/12/24	0	0.00	5	32.40	32.10	-5	1,261	-0.40%
2019/12/23	52	31.73	0	0.00	31.85	52	1,231	4.22%
2019/12/20	8	31.50	0	0.00	31.10	8	1,205	0.66%
2019/12/19	2	30.75	0	0.00	30.75	2	1,189	0.17%
2019/12/16	1	30.75	0	0.00	30.70	1	1,187	0.08%
2019/12/12	5	30.60	0	0.00	30.60	5	1,175	0.43%
2019/12/10	0	0.00	5	30.70	30.65	-5	1,190	-0.42%
2019/12/05	2	31.00	0	0.00	31.00	2	1,205	0.17%
2019/12/04	1	31.25	0	0.00	31.20	1	1,212	0.08%
2019/12/03	2	30.80	0	0.00	31.25	2	1,216	0.16%
2019/12/02	4	30.70	0	0.00	30.60	4	1,215	0.33%
2019/11/29	3	31.08	0	0.00	31.05	3	1,198	0.25%
2019/11/22	4	31.79	0	0.00	31.55	4	1,179	0.34%
2019/11/21	2	31.65	0	0.00	31.60	2	1,179	0.17%
2019/11/20	6	32.36	0	0.00	32.15	6	1,172	0.51%
2019/11/19	0	0.00	2	33.00	33.00	-2	1,152	-0.17%
2019/11/18	18	32.54	2	32.40	32.55	16	1,127	1.42%
2019/11/15	18	32.48	2	32.38	32.05	16	1,105	1.45%
2019/11/14	3	32.15	1	32.00	32.15	2	1,019	0.20%
2019/11/12	0	0.00	2	30.35	30.50	-2	938	-0.21%
2019/11/07	1	30.65	0	0.00	30.40	1	888	0.11%
2019/11/06	0	0.00	10	31.00	30.80	-10	878	-1.14%
2019/11/05	0	0.00	3	31.20	31.25	-3	878	-0.34%
2019/11/04	1	30.35	2	30.63	30.70	-1	857	-0.12%
2019/11/01	6	30.16	0	0.00	30.30	6	848	0.71%
2019/10/29	1	31.85	0	0.00	31.40	1	826	0.12%
2019/10/22	0	0.00	112	31.58	31.70	-112	834	-13.42%	大賣/鉅額交易
2019/10/18	82	30.50	0	0.00	30.80	82	810	10.12%
2019/10/09	26	30.15	1	30.00	30.00	25	713	3.50%
2019/10/08	3	30.15	0	0.00	30.35	3	707	0.42%
2019/10/07	2	30.63	0	0.00	30.40	2	684	0.29%
2019/10/02	0	0.00	1	30.90	31.20	-1	677	-0.15%
2019/09/27	2	31.75	3	31.77	31.65	-1	659	-0.15%
2019/09/26	0	0.00	1	33.15	32.70	-1	649	-0.15%
2019/09/25	0	0.00	105	33.00	33.30	-105	645	-16.26%	大賣/鉅額交易
2019/09/24	2	34.10	0	0.00	33.70	2	642	0.31%
2019/09/23	3	33.67	0	0.00	33.70	3	614	0.49%
2019/09/19	3	32.15	0	0.00	32.25	3	590	0.51%
2019/09/18	2	31.95	0	0.00	32.15	2	594	0.34%
2019/09/17	1	32.20	0.6	32.00	31.95	0.5	591	0.08%
2019/09/16	152	32.04	3	31.98	32.00	149	598	24.88%	大買/鉅額交易
2019/09/12	31	31.92	0	0.00	32.20	31	578	5.36%
2019/09/11	0	0.00	2	32.25	32.15	-2	602	-0.33%
2019/09/10	0	0.00	31	32.62	32.55	-31	586	-5.28%
2019/09/06	0	0.00	9	32.41	32.70	-9	583	-1.54%
2019/09/05	1	32.25	0	0.00	32.20	1	582	0.17%
2019/09/04	0	0.00	1	32.15	32.15	-1	599	-0.17%
2019/09/02	1	32.20	0	0.00	32.10	1	604	0.17%
2019/08/30	1	32.00	1	32.10	31.95	0	598	0.00%
2019/08/29	5	31.40	0	0.00	31.30	5	591	0.85%
2019/08/28	1	31.10	0	0.00	30.95	1	591	0.17%
2019/08/27	21	31.11	0	0.00	31.15	21	592	3.54%
2019/08/26	1	31.10	0	0.00	31.00	1	596	0.17%
2019/08/23	10	32.20	0	0.00	32.00	10	597	1.67%
2019/08/22	0	0.00	2	32.20	32.10	-2	599	-0.33%
2019/08/20	6.2	31.08	0	0.00	31.10	6.2	594	1.04%
2019/08/19	0	0.00	10	30.50	30.60	-10	597	-1.67%
2019/08/16	9	30.10	0	0.00	30.05	9	605	1.49%
2019/08/15	2	29.83	0	0.00	29.90	2	598	0.33%
2019/08/08	10	31.35	0	0.00	31.60	10	626	1.60%
2019/08/07	1	31.00	0	0.00	31.00	1	662	0.15%
2019/08/06	1	30.95	0	0.00	31.20	1	676	0.15%
2019/08/05	1	31.40	0	0.00	31.30	1	678	0.15%
2019/08/02	5	32.05	0	0.00	32.00	5	686	0.73%
2019/07/31	1	33.35	0	0.00	33.70	1	684	0.15%
2019/07/26	1	33.85	0	0.00	33.60	1	686	0.15%
2019/07/25	20	34.20	0	0.00	34.05	20	701	2.85%
2019/07/24	10	34.80	0	0.00	34.50	10	696	1.43%
2019/07/23	1	34.80	1	35.35	34.90	0	697	0.00%
2019/07/22	0	0.00	10	34.47	34.45	-10	695	-1.44%
2019/07/19	2	34.60	1	34.55	34.45	1	707	0.14%
2019/07/16	9	34.20	0	0.00	34.20	9	715	1.26%
2019/07/10	1	33.75	0	0.00	33.75	1	743	0.13%
2019/07/08	1	34.05	0	0.00	34.10	1	745	0.13%
2019/07/05	0	0.00	1	35.40	35.00	-1	747	-0.13%
2019/06/26	1	34.25	0	0.00	34.65	1	809	0.12%
2019/06/20	1	35.60	0	0.00	35.80	1	840	0.12%
2019/06/19	4	35.95	37	35.29	35.95	-33	912	-3.62%
2019/06/18	3	34.20	16	34.16	34.40	-13	901	-1.44%
2019/06/14	19	33.72	1	34.00	34.00	18	911	1.98%
2019/06/13	1	33.35	1	33.60	33.90	0	914	0.00%
2019/06/12	0	0.00	7	33.64	34.40	-7	920	-0.76%
2019/06/11	2	32.55	1	32.75	32.95	1	898	0.11%
2019/06/10	3	31.95	0	0.00	32.00	3	888	0.34%
2019/05/29	2	30.75	0	0.00	30.55	2	930	0.21%
2019/05/28	1	31.70	0	0.00	31.00	1	929	0.11%
2019/05/24	2	31.50	0	31.50	31.50	2	995	0.20%
2019/05/23	2	31.90	0	0.00	31.40	2	1,010	0.20%
2019/05/21	1	32.15	0	0.00	32.65	1	1,039	0.10%
2019/05/20	12	32.54	0	0.00	32.15	12	1,058	1.13%
2019/05/17	1	33.15	0	0.00	32.45	1	1,070	0.09%
2019/05/16	25	33.80	3	33.88	33.65	22	1,071	2.05%
2019/05/15	6	34.48	3	34.25	34.45	3	1,118	0.27%
2019/05/14	1	35.50	1	35.95	35.80	0	1,265	0.00%
2019/05/13	1	37.00	0	0.00	37.10	1	1,421	0.07%
2019/05/10	2	37.08	50	37.63	37.40	-48	1,417	-3.39%
2019/05/09	1	38.20	0	0.00	38.10	1	1,421	0.07%
2019/05/03	7	39.81	0	0.00	39.70	7	1,437	0.49%
2019/04/30	1	38.25	0	0.00	38.40	1	1,420	0.07%
2019/04/26	8	38.60	0	0.00	39.00	8	1,437	0.56%
2019/04/25	5	38.90	1	38.65	38.65	4	1,435	0.28%
2019/04/23	30	39.58	5	39.75	39.40	25	1,422	1.76%
2019/04/22	80	39.84	0	0.00	39.85	80	1,419	5.64%
2019/04/19	3	39.45	0	0.00	39.35	3	1,415	0.21%
2019/04/17	5	39.70	4	39.74	39.75	1	1,413	0.07%
2019/04/16	2	39.55	1	39.70	39.60	1	1,405	0.07%
2019/04/15	1	39.05	0	0.00	39.10	1	1,402	0.07%
2019/04/12	25.1	39.15	0	0.00	39.05	25.1	1,399	1.79%
2019/04/08	25	39.45	1	39.65	39.45	24	1,373	1.75%
2019/03/28	3	37.83	0	0.00	37.55	3	1,319	0.23%
2019/03/27	0	0.00	2	38.35	38.35	-2	1,307	-0.15%
2019/03/25	1	38.45	3	38.50	38.60	-2	1,301	-0.15%
2019/03/22	17	39.99	15	40.03	39.45	2	1,288	0.16%
2019/03/21	2	41.55	1	41.75	41.45	1	1,213	0.08%
2019/03/18	2	40.40	1	40.40	40.95	1	1,198	0.08%
2019/03/15	1	41.00	0	0.00	40.25	1	1,189	0.08%
2019/03/12	2	40.90	0	0.00	40.70	2	1,189	0.17%
2019/03/08	0	0.00	2	40.98	41.35	-2	1,204	-0.17%
2019/03/07	0	0.00	2	41.25	40.95	-2	1,213	-0.16%
2019/03/06	2	41.00	0	0.00	41.20	2	1,225	0.16%
2019/03/05	0	0.00	2	41.65	41.65	-2	1,231	-0.16%
2019/02/27	2	40.70	0	0.00	41.20	2	1,229	0.16%
2019/02/26	0	0.00	2	41.35	41.30	-2	1,228	-0.16%
2019/02/25	7	40.94	1	41.55	41.15	6	1,211	0.50%
2019/02/22	2	42.20	1	42.70	42.85	1	1,172	0.09%
2019/02/21	1	42.25	0	0.00	42.45	1	1,162	0.09%
2019/02/20	0	0.00	3	42.75	42.75	-3	1,169	-0.26%
2019/02/19	1	42.00	2	42.73	42.55	-1	1,183	-0.08%
2019/02/18	1	42.20	8	42.94	42.20	-7	1,170	-0.60%
2019/02/15	2	42.88	1	43.75	42.65	1	1,156	0.09%
2019/02/14	1	42.50	7	43.06	43.60	-6	1,136	-0.53%
2019/02/13	5	42.42	30	42.44	43.20	-25	1,068	-2.34%
2019/02/12	11	40.47	12	40.63	41.00	-1	886	-0.11%
2019/01/25	0	0.00	6	38.40	38.55	-6	689	-0.87%
2019/01/22	6	38.60	1	38.40	38.30	5	672	0.74%
2019/01/21	1	38.40	0	0.00	38.40	1	667	0.15%
2019/01/16	1	37.50	0	0.00	37.30	1	675	0.15%
2019/01/10	1	37.65	0	0.00	37.70	1	699	0.14%
2019/01/04	2	35.50	1	35.65	36.40	1	713	0.14%
2019/01/03	0	0.00	1	37.00	36.55	-1	767	-0.13%
2018/12/22	1	36.10	1	36.60	36.20	0	848	0.00%
2018/12/20	1	36.20	0	0.00	35.85	1	866	0.12%
2018/12/13	1	37.30	0	0.00	37.35	1	927	0.11%
2018/12/12	0	0.00	1	38.25	37.80	-1	988	-0.10%
2018/12/10	1	36.40	1	36.85	36.60	0	1,046	0.00%
2018/12/07	0	0.00	4	36.96	37.20	-4	1,051	-0.38%
2018/12/06	5	36.99	0	0.00	36.60	5	1,061	0.47%
2018/12/05	2	37.90	0	0.00	37.75	2	1,064	0.19%
2018/12/03	7	38.82	10	38.88	38.60	-3	1,077	-0.28%
2018/11/30	0	0.00	4	38.75	38.55	-4	1,084	-0.37%
2018/11/27	8	38.59	0	0.00	38.60	8	1,121	0.71%
2018/11/23	2	37.60	0	0.00	37.40	2	1,110	0.18%
2018/11/22	2	38.20	0	0.00	38.10	2	1,111	0.18%
2018/11/20	2	38.00	0	0.00	37.90	2	1,115	0.18%
2018/11/19	2	38.25	2	38.20	37.65	0	1,128	0.00%
2018/11/16	2	36.95	2	37.70	37.90	0	1,147	0.00%
2018/11/06	0	0.00	2	35.58	35.95	-2	1,227	-0.16%
2018/11/05	1	35.60	0	0.00	35.70	1	1,237	0.08%
2018/11/02	0	0.00	1	35.25	35.45	-1	1,244	-0.08%
2018/10/26	2	34.40	1	34.30	34.00	1	1,301	0.08%
2018/10/22	1	35.00	0	0.00	35.25	1	1,415	0.07%
2018/10/19	1	33.50	2	35.70	35.70	-1	1,448	-0.07%
2018/10/16	0	0.00	2	34.08	34.20	-2	1,480	-0.14%
2018/10/12	3	32.25	1	33.40	33.15	2	1,505	0.13%
2018/10/11	3	32.97	7	32.74	32.70	-4	1,504	-0.27%
2018/10/09	0	0.00	2	36.30	36.25	-2	1,479	-0.14%
2018/10/04	0	0.00	61	36.80	37.00	-61	1,509	-4.04%
2018/09/28	0	0.00	1	37.70	37.65	-1	1,631	-0.06%
2018/09/25	1	38.50	0	0.00	38.40	1	1,645	0.06%
2018/09/21	0	0.00	1	38.90	38.65	-1	1,634	-0.06%
2018/09/20	0	0.00	3	38.90	38.75	-3	1,624	-0.18%
2018/09/19	2	39.53	3	39.83	39.35	-1	1,615	-0.06%
2018/09/18	4	39.89	3.1	39.93	39.85	1	1,589	0.06%
2018/09/17	0	0.00	2	39.10	39.10	-2	1,524	-0.13%
2018/09/12	0	0.00	3	37.65	37.80	-3	1,571	-0.19%
2018/09/10	0	0.00	1	37.50	37.45	-1	1,578	-0.06%
2018/09/07	4	37.80	2	37.43	37.85	2	1,585	0.13%
2018/09/05	0	0.00	1	39.20	38.70	-1	1,618	-0.06%
2018/09/03	0	0.00	1	38.75	38.70	-1	1,656	-0.06%
2018/08/31	0	0.00	5	37.80	37.95	-5	1,667	-0.30%
2018/08/27	0	0.00	3	38.00	37.90	-3	1,872	-0.16%
2018/08/24	7	37.38	4	36.93	37.65	3	1,872	0.16%
2018/08/23	26	37.11	66	37.10	37.35	-40	1,884	-2.12%
2018/08/21	0	0.00	4	35.80	35.85	-4	1,883	-0.21%
2018/08/08	2	38.40	0	0.00	38.20	2	1,941	0.10%
2018/08/02	1	37.10	0	0.00	37.10	1	2,105	0.05%
2018/07/31	1	38.00	0	0.00	38.05	1	2,226	0.04%
2018/07/30	0	0.00	2	39.95	39.90	-2	2,255	-0.09%
2018/07/26	2	39.80	0	0.00	39.75	2	2,344	0.09%
2018/07/24	0	0.00	10	38.80	38.85	-10	2,625	-0.38%
2018/07/17	5	38.56	0	0.00	38.00	5	2,593	0.19%
2018/07/16	1	37.20	1	38.20	38.35	0	2,576	0.00%
2018/07/11	10	35.80	0	0.00	35.80	10	2,554	0.39%
2018/07/09	1	36.75	0	0.00	36.75	1	2,543	0.04%
2018/07/06	5	36.50	0	0.00	35.50	5	2,501	0.20%
2018/06/22	1	38.85	0	0.00	39.10	1	2,450	0.04%
2018/06/21	1	39.30	0	0.00	39.25	1	2,383	0.04%
2018/06/20	2	40.03	0	0.00	39.75	2	2,351	0.09%
2018/06/14	0	0.00	1	40.30	39.90	-1	2,308	-0.04%
2018/06/12	40	40.23	0	0.00	40.15	40	2,259	1.77%
2018/06/08	1	41.50	1	41.45	41.30	0	2,175	0.00%
2018/06/07	14	42.56	7	42.66	42.15	7	2,129	0.33%
2018/06/06	2	42.60	2	42.00	43.00	0	2,070	0.00%
2018/06/05	3	40.95	3	41.05	41.00	0	2,006	0.00%
2018/06/04	0	0.00	5	40.03	40.10	-5	1,982	-0.25%
2018/06/01	0	0.00	2	39.90	40.20	-2	1,966	-0.10%
2018/05/31	2	39.70	0	0.00	39.70	2	1,960	0.10%
2018/05/29	1	40.70	0	0.00	40.65	1	1,922	0.05%
2018/05/28	78	41.02	75	41.05	40.95	3	1,931	0.16%
2018/05/24	1	39.55	5	39.55	39.60	-4	1,839	-0.22%
2018/05/21	3	39.65	1	39.85	39.55	2	1,836	0.11%
2018/05/18	1	39.20	0	0.00	39.20	1	1,832	0.05%
2018/05/17	0	0.00	1	39.50	39.50	-1	1,840	-0.05%
2018/05/16	2	39.20	0	0.00	39.15	2	1,836	0.11%
2018/05/14	2	40.15	10	40.29	40.35	-8	1,840	-0.43%
2018/05/11	2	40.30	4	40.36	40.70	-2	1,800	-0.11%
2018/05/10	9	38.87	0	0.00	38.85	9	1,731	0.52%
2018/05/09	6	38.99	3	39.45	38.85	3	1,670	0.18%
2018/05/08	4	39.23	0	0.00	39.25	4	1,612	0.25%
2018/05/04	3	40.25	0	0.00	39.30	3	1,490	0.20%
2018/05/03	7	40.06	8	40.31	40.00	-1	1,432	-0.07%
2018/05/02	37	39.31	5	39.33	42.00	32	1,352	2.37%
2018/04/30	0.2	39.15	5	39.15	39.15	-4.8	1,052	-0.46%
2018/04/24	20	46.23	0	0.00	46.10	20	1,094	1.83%
2018/04/23	3	47.88	0	0.00	47.60	3	1,120	0.27%
2018/04/19	1	47.90	0	0.00	48.00	1	1,154	0.09%
2018/04/12	1	52.50	1	52.20	52.00	0	1,188	0.00%
2018/04/11	1	53.00	0	0.00	52.80	1	1,216	0.08%
2018/04/09	1	51.70	0	0.00	53.10	1	1,218	0.08%
2018/03/26	0	53.00	0	0.00	52.70	0	1,200	0.00%
2018/03/19	5	54.40	0	0.00	53.90	5	1,239	0.40%
2018/03/01	5	55.98	5	55.60	56.40	0	1,400	0.00%
2018/02/22	10	54.10	0	0.00	54.10	10	1,398	0.72%
2018/02/21	1	54.20	0	0.00	54.30	1	1,400	0.07%
2018/02/09	0.2	52.60	0	0.00	52.30	0.2	1,490	0.01%
2018/02/05	1	53.90	0	0.00	53.80	1	1,448	0.07%
2018/01/26	0	0.00	2	54.80	54.80	-2	1,520	-0.13%
2018/01/23	1	55.00	0	0.00	54.80	1	1,586	0.06%
2018/01/19	2	54.30	0	0.00	54.40	2	1,590	0.13%
2018/01/18	1	54.30	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/11	1	55.40	0	0.00	55.70	1	1,652	0.06%
2018/01/10	0.4	55.40	0	0.00	55.30	0.4	1,668	0.02%
2018/01/08	2	57.85	1	57.00	56.80	1	1,724	0.06%