敬鵬 (2355)-元大-東泰券商分點個股進出

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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	4	41.00	1	41.15	41.30	3	6,388	0.05%
2024/05/10	3	40.37	0	40.30	40.80	3	6,462	0.05%
2024/05/09	1	41.65	0	0.00	40.95	1	6,501	0.02%
2024/05/08	0	0.00	1	40.95	41.65	-1	6,566	-0.02%
2024/05/06	1	40.85	1.5	41.10	40.90	-0.5	6,792	-0.01%
2024/05/03	1	40.95	0	0.00	40.95	1	6,797	0.01%
2024/05/02	2	40.90	0	0.00	40.95	2	6,811	0.03%
2024/04/30	3	41.85	4	41.76	41.30	-1	6,815	-0.01%
2024/04/29	0	0.00	11	41.04	41.15	-11	6,816	-0.16%
2024/04/26	0	40.75	18	40.53	40.25	-18	6,837	-0.26%
2024/04/25	2.2	40.28	0	0.00	40.20	2.2	6,857	0.03%
2024/04/23	0	0.00	3	40.20	40.25	-3	6,951	-0.04%
2024/04/22	2	40.88	13	40.11	39.50	-11	6,992	-0.16%
2024/04/19	0	0.00	2	42.00	41.05	-2	6,989	-0.03%
2024/04/18	4	41.80	3	41.80	41.75	1	6,988	0.01%
2024/04/17	2	41.55	0	0.00	41.50	2	7,020	0.03%
2024/04/16	0	0.00	5	41.78	41.25	-5	7,030	-0.07%
2024/04/15	5	43.24	3	42.70	42.65	2	6,996	0.03%
2024/04/12	7.3	43.72	2	43.90	44.10	5.3	6,961	0.08%
2024/04/11	6	44.08	1	44.10	43.60	5	6,959	0.07%
2024/04/10	5	47.00	0	0.00	46.80	5	6,852	0.07%
2024/04/09	1	47.35	0	0.00	47.65	1	6,889	0.01%
2024/04/08	1	48.10	1	47.55	47.45	0	6,901	0.00%
2024/04/03	0	0.00	5	47.79	47.70	-5	6,914	-0.07%
2024/04/02	0.1	47.32	0	0.00	47.35	0.1	6,891	0.00%
2024/04/01	0	0.00	20	46.75	47.55	-20	6,970	-0.29%
2024/03/28	1	46.60	0	0.00	46.45	1	7,042	0.01%
2024/03/26	1	47.60	1	47.30	46.85	0	7,320	0.00%
2024/03/25	1	47.35	0	0.00	47.35	1	7,341	0.01%
2024/03/22	1	47.35	0	0.00	47.30	1	7,469	0.01%
2024/03/21	1	47.05	1	47.20	47.20	0	7,598	0.00%
2024/03/20	2	47.50	1	47.50	47.15	1	7,699	0.01%
2024/03/19	0.2	47.50	6	47.48	47.70	-5.9	7,774	-0.08%
2024/03/18	4	46.16	5	46.20	46.50	-1	7,825	-0.01%
2024/03/14	1	45.35	0	0.00	45.65	1	8,084	0.01%
2024/03/13	5.1	45.58	1	45.50	45.45	4.1	8,346	0.05%
2024/03/12	0	0.00	52	47.75	46.80	-52	8,887	-0.59%
2024/03/11	24.2	46.67	7	46.91	46.90	17.2	9,852	0.17%
2024/03/08	5	46.74	1	47.20	46.25	4	10,342	0.04%
2024/03/07	6.1	47.70	3	48.70	46.90	3.1	11,429	0.03%
2024/03/06	4	47.86	23	47.84	48.35	-19	11,790	-0.16%
2024/03/05	24	48.66	5	49.68	48.20	19	11,802	0.16%
2024/03/04	34.4	50.81	16	51.06	50.20	18.4	11,705	0.16%
2024/03/01	20	51.25	8	51.24	51.00	12	11,795	0.10%
2024/02/29	18	52.59	6	52.50	52.30	12	11,842	0.10%
2024/02/27	12	52.33	8	52.73	51.60	4	11,936	0.03%
2024/02/26	3	52.17	93	52.75	52.30	-90	11,994	-0.75%
2024/02/23	56.1	51.46	6	50.92	50.50	50.1	12,209	0.41%
2024/02/22	6.1	51.05	8.2	51.30	51.70	-2.1	12,938	-0.02%
2024/02/21	14	51.51	6	51.57	50.80	8	13,896	0.06%
2024/02/20	30	51.22	3	51.17	51.10	27	14,376	0.19%
2024/02/19	34	52.56	14	52.82	52.00	20	14,854	0.13%
2024/02/16	10	49.69	10	50.28	51.40	0	14,325	0.00%
2024/02/15	0	0.00	8	46.45	46.80	-8	14,148	-0.06%
2024/02/05	6	44.87	3	45.13	45.20	3	14,059	0.02%
2024/02/02	4	45.45	6	45.79	45.50	-2	14,031	-0.01%
2024/02/01	4	45.04	1	45.00	45.00	3	13,974	0.02%
2024/01/31	12	44.98	5	44.82	44.75	7	13,959	0.05%
2024/01/30	3	44.77	4	45.25	45.50	-1	13,979	-0.01%
2024/01/29	6.1	44.68	2	44.73	44.60	4.1	13,899	0.03%
2024/01/26	2	43.83	0	0.00	43.75	2	13,771	0.01%
2024/01/25	0	0.00	1	43.35	43.25	-1	13,765	-0.01%
2024/01/22	1	43.55	0	0.00	43.70	1	13,685	0.01%
2024/01/19	1	43.10	0	0.00	43.10	1	13,681	0.01%
2024/01/18	0	0.00	9	42.65	42.95	-9	13,714	-0.07%
2024/01/17	2	43.78	0	0.00	43.35	2	13,713	0.01%
2024/01/15	0.1	44.60	0	0.00	44.40	0.1	13,656	0.00%
2024/01/12	0	0.00	4	44.65	44.20	-4	13,669	-0.03%
2024/01/11	1	45.00	0	0.00	45.00	1	13,674	0.01%
2024/01/09	0	0.00	3	46.63	45.85	-3	13,815	-0.02%
2024/01/08	4	46.81	0	46.65	46.40	4	13,847	0.03%
2024/01/05	1	46.80	0	0.00	46.90	1	13,924	0.01%
2024/01/04	0	0.00	4	47.69	47.65	-4	13,902	-0.03%
2024/01/03	7	48.92	4	48.65	48.70	3	13,911	0.02%
2024/01/02	3	50.60	4	50.32	49.80	-1	13,883	-0.01%
2023/12/29	24	50.11	1	50.30	50.30	23	13,958	0.16%
2023/12/28	0	0.00	9	49.74	49.60	-9	13,946	-0.06%
2023/12/27	5	50.48	6	50.48	50.40	-1	14,070	-0.01%
2023/12/26	20	50.00	2	50.00	49.85	18	14,362	0.13%
2023/12/25	18	48.98	4	49.03	49.05	14	14,370	0.10%
2023/12/22	26	49.71	23	49.78	49.70	3	14,455	0.02%
2023/12/20	13	49.46	8	49.35	49.10	5	14,551	0.03%
2023/12/19	8	49.12	1	49.10	49.55	7	14,524	0.05%
2023/12/18	10	49.92	9	49.73	49.50	1	14,412	0.01%
2023/12/15	21	51.64	19	51.88	51.10	2	14,355	0.01%
2023/12/14	12	52.47	9	52.77	52.30	3	14,397	0.02%
2023/12/13	11	53.22	1	53.00	53.00	10	14,460	0.07%
2023/12/12	12	52.93	5	53.10	53.00	7	14,353	0.05%
2023/12/11	2	53.35	2	53.75	53.20	0	14,348	0.00%
2023/12/08	5.2	54.30	3	54.83	54.10	2.2	14,584	0.01%
2023/12/07	36	54.36	39.2	54.77	54.10	-3.2	14,450	-0.02%
2023/12/06	49	55.63	42.7	55.55	55.10	6.4	13,994	0.05%
2023/12/05	37.6	52.71	11.4	52.83	53.20	26.2	12,995	0.20%
2023/12/04	72.4	52.65	37.6	53.92	54.60	34.8	12,527	0.28%
2023/12/01	18.6	50.99	10	50.61	51.20	8.6	11,455	0.08%
2023/11/30	4	49.26	0	0.00	48.90	4	11,019	0.04%
2023/11/29	10.1	48.87	2	49.23	48.85	8.1	10,944	0.07%
2023/11/28	6.1	49.18	5	49.15	49.55	1.1	10,975	0.01%
2023/11/27	4	48.95	10	48.62	48.05	-6	11,017	-0.05%
2023/11/24	2	50.28	2	49.73	49.80	0	11,266	0.00%
2023/11/22	16	49.98	15.2	50.45	50.90	0.9	11,012	0.01%
2023/11/21	25.1	51.82	12	51.67	51.00	13.1	10,722	0.12%
2023/11/20	18	49.03	41	49.63	51.30	-23	10,020	-0.23%
2023/11/17	8	44.87	32	45.89	46.65	-24	9,205	-0.26%
2023/11/16	7	42.41	84	42.85	42.45	-77	8,739	-0.88%
2023/11/15	1	38.85	0	0.00	39.00	1	8,096	0.01%
2023/11/14	2	39.05	2	39.00	39.00	0	8,106	0.00%
2023/11/13	0	0.00	1	37.30	37.10	-1	8,076	-0.01%
2023/11/10	0	0.00	1	36.75	36.45	-1	8,103	-0.01%
2023/11/08	1	36.90	0	0.00	36.60	1	8,222	0.01%
2023/11/07	2	37.23	2	37.10	37.15	0	8,319	0.00%
2023/11/06	0	0.00	1	36.40	36.35	-1	8,251	-0.01%
2023/11/03	0	0.00	2	35.60	35.80	-2	8,240	-0.02%
2023/11/01	0	0.00	2	35.10	35.20	-2	8,244	-0.02%
2023/10/27	0	0.00	1	36.55	35.85	-1	8,241	-0.01%
2023/10/25	1	35.95	15	36.50	36.05	-14	8,220	-0.17%
2023/10/24	0.1	35.20	0	0.00	35.65	0.1	8,229	0.00%
2023/10/20	15	34.50	4	34.80	34.70	11	8,301	0.13%
2023/10/19	4	35.31	1	35.30	35.20	3	8,277	0.04%
2023/10/18	1.1	35.76	0	0.00	35.75	1.1	8,250	0.01%
2023/10/17	3.1	37.55	9	37.02	36.95	-6	8,149	-0.07%
2023/10/16	4	38.93	0	0.00	38.00	4	8,081	0.05%
2023/10/13	1.1	40.13	18	38.92	38.65	-17	8,077	-0.21%
2023/10/12	5	39.84	4	40.10	39.80	1	8,106	0.01%
2023/10/11	3	39.87	2	40.40	39.70	1	8,162	0.01%
2023/10/06	7	40.34	3	40.70	40.20	4	8,090	0.05%
2023/10/05	3	41.03	1	41.70	40.35	2	8,033	0.02%
2023/10/04	7.1	40.58	1	40.85	40.60	6.1	7,932	0.08%
2023/10/03	2.1	41.16	9	41.73	41.25	-6.9	7,881	-0.09%
2023/10/02	33	42.33	28	41.96	42.50	5	7,728	0.06%
2023/09/28	3	39.25	0	0.00	39.25	3	7,412	0.04%
2023/09/27	2.1	38.60	6	39.08	39.25	-4	7,357	-0.05%
2023/09/26	2	40.45	5	40.40	39.95	-3	7,193	-0.04%
2023/09/25	13	39.80	13	39.93	40.40	0	7,002	0.00%
2023/09/22	1	39.00	1	38.50	38.90	0	6,750	0.00%
2023/09/21	3	38.83	2	39.08	38.80	1	6,693	0.01%
2023/09/20	6.1	39.05	8	39.10	38.75	-2	6,610	-0.03%
2023/09/19	13.1	39.54	11	39.85	38.95	2.1	6,505	0.03%
2023/09/18	8	39.34	7	40.06	39.50	1	6,313	0.02%
2023/09/15	11.1	38.74	0.1	38.80	38.70	10.9	6,107	0.18%
2023/09/14	7	38.81	5	38.90	39.00	2	6,023	0.03%
2023/09/13	11.1	39.23	11	39.51	38.10	0.1	5,870	0.00%
2023/09/12	2	37.93	2	38.50	38.45	0	5,420	0.00%
2023/09/11	5.1	37.41	5	37.72	37.65	0.1	5,251	0.00%
2023/09/08	3	39.30	3	39.17	39.10	0	5,073	0.00%
2023/09/07	1	39.00	1	39.05	39.15	0	5,003	0.00%
2023/09/06	1	39.65	5	39.46	39.65	-4	4,912	-0.08%
2023/09/05	3	38.20	2	38.83	38.75	1	4,783	0.02%
2023/09/04	6.1	38.08	2	38.05	38.20	4.1	4,690	0.09%
2023/09/01	5.3	38.53	8	38.84	37.90	-2.8	4,600	-0.06%
2023/08/31	16.2	39.49	16	39.32	39.30	0.2	4,441	0.00%
2023/08/30	9	38.64	11	39.22	39.25	-2	4,190	-0.05%
2023/08/29	11	37.35	2	37.45	37.40	9	3,748	0.24%
2023/08/28	3.4	37.16	2	37.75	37.10	1.4	3,635	0.04%
2023/08/25	3.2	37.59	5	37.96	37.95	-1.8	3,477	-0.05%
2023/08/24	12.3	37.31	9.2	37.02	36.60	3.1	3,256	0.10%
2023/08/23	2	36.90	1.1	37.04	37.35	0.9	3,061	0.03%
2023/08/22	4	35.79	0	0.00	36.25	4	2,767	0.14%
2023/08/18	2.2	35.75	7	35.68	34.70	-4.8	2,518	-0.19%
2023/08/17	7	34.35	7	35.14	35.70	0	2,361	0.00%
2023/08/16	4	33.89	1	34.05	34.40	3	2,184	0.14%
2023/08/15	1	34.05	1	34.35	34.30	0	2,097	0.00%
2023/08/14	1	34.00	1	34.25	34.30	0	2,005	0.00%
2023/08/11	6	34.28	3	34.42	34.50	3	1,924	0.16%
2023/08/01	2	33.60	2.3	33.72	33.70	-0.3	1,690	-0.02%
2023/07/31	0.1	34.30	0	0.00	34.10	0.1	1,653	0.01%
2023/07/28	4	34.53	0	0.00	34.65	4	1,613	0.25%
2023/07/26	2	35.80	0	0.00	34.50	2	1,491	0.13%
2023/07/25	1	34.75	6	35.50	35.20	-5	1,410	-0.35%
2023/07/24	3	35.02	0	0.00	34.90	3	1,350	0.22%
2023/07/20	0.1	35.80	0	0.00	35.20	0.1	1,301	0.01%
2023/07/19	2	35.05	0	0.00	34.90	2	1,287	0.16%
2023/07/18	2.1	36.21	5	36.17	36.20	-2.9	1,251	-0.23%
2023/07/17	5.2	36.39	0	0.00	36.35	5.2	1,185	0.44%
2023/07/14	3	35.10	3	35.02	35.00	0	1,040	0.00%
2023/07/11	3	32.27	0	0.00	32.15	3	936	0.32%
2023/07/10	0	0.00	0.2	33.65	33.60	-0.2	924	-0.02%
2023/07/07	0	0.00	3	33.58	33.75	-3	926	-0.32%
2023/07/06	0	0.00	9	34.13	34.05	-9	917	-0.98%
2023/07/05	10	32.95	6	33.00	32.90	4	844	0.47%
2023/07/04	0	0.00	1	32.15	32.05	-1	833	-0.12%
2023/06/30	1	31.30	1	31.35	31.40	0	876	0.00%
2023/06/29	1	31.40	0	0.00	31.55	1	910	0.11%
2023/06/28	2	31.40	0	0.00	31.25	2	936	0.21%
2023/06/27	6	31.46	0	0.00	31.25	6	943	0.64%
2023/06/26	1	32.00	0	0.00	31.90	1	944	0.11%
2023/06/21	0	0.00	3	32.40	32.50	-3	962	-0.31%
2023/06/20	0	0.00	6	32.01	31.85	-6	986	-0.61%
2023/06/19	15	31.95	1	31.90	31.90	14	1,019	1.37%
2023/06/15	1	31.80	0	0.00	32.35	1	1,023	0.10%
2023/06/14	4	32.08	0	0.00	32.00	4	1,019	0.39%
2023/06/13	7	32.11	0	0.00	32.45	7	1,024	0.68%
2023/06/12	6	31.87	4	32.05	31.80	2	1,020	0.20%
2023/06/09	3	32.33	0	0.00	32.35	3	1,019	0.29%
2023/06/08	6	32.23	0	0.00	32.05	6	1,030	0.58%
2023/06/07	1	32.70	0	0.00	32.70	1	1,032	0.10%
2023/06/06	3	32.60	0	0.00	32.50	3	1,026	0.29%
2023/06/05	0	0.00	1	32.70	32.60	-1	1,017	-0.10%
2023/06/02	0	0.00	1	32.05	31.85	-1	1,005	-0.10%
2023/05/29	0	0.00	2	31.40	31.45	-2	999	-0.20%
2023/05/24	4	30.88	7	30.89	30.85	-3	1,017	-0.29%
2023/05/23	0	0.00	5	30.89	31.00	-5	1,019	-0.49%
2023/05/15	4	30.05	3	30.00	30.00	1	1,003	0.10%
2023/05/12	6	29.89	4	30.13	30.20	2	1,001	0.20%
2023/05/11	6	30.07	5	29.90	29.90	1	1,002	0.10%
2023/05/09	1	31.55	1	31.60	31.60	0	990	0.00%
2023/05/04	1	31.80	15	31.80	31.65	-14	1,023	-1.37%
2023/05/02	1	32.30	0	0.00	32.10	1	1,032	0.10%
2023/04/28	2	32.20	0	0.00	32.15	2	1,039	0.19%
2023/04/27	0	0.00	1	31.40	31.85	-1	1,032	-0.10%
2023/04/25	4	31.60	0	0.00	31.30	4	1,020	0.39%
2023/04/24	8	31.59	0	0.00	32.10	8	1,007	0.79%
2023/04/21	2	31.65	0	0.00	31.55	2	991	0.20%
2023/04/20	1	32.15	0	0.00	32.25	1	970	0.10%
2023/04/19	0	0.00	2	32.60	32.80	-2	960	-0.21%
2023/04/18	17	32.55	0	0.00	32.60	17	952	1.79%
2023/04/14	2	32.55	0	0.00	32.85	2	927	0.22%
2023/04/13	2	33.30	0	0.00	32.75	2	898	0.22%
2023/04/11	0	0.00	5	32.74	33.05	-5	853	-0.59%
2023/04/07	3	32.55	1	32.75	32.65	2	818	0.24%
2023/04/06	0	0.00	5	33.15	33.10	-5	797	-0.63%
2023/03/31	4	32.50	18	32.68	32.50	-14	760	-1.84%
2023/03/30	0	0.00	10	32.60	32.65	-10	745	-1.34%
2023/03/29	2	31.60	5	31.96	32.00	-3	710	-0.42%
2023/03/28	0	0.00	1	31.35	31.40	-1	694	-0.14%
2023/03/27	1	31.75	5	31.62	31.65	-4	687	-0.58%
2023/03/01	1	29.20	0	0.00	29.30	1	685	0.15%
2023/02/24	3	29.60	4	29.75	29.50	-1	690	-0.14%
2023/02/23	0	0.00	1	30.05	30.00	-1	686	-0.15%
2023/02/22	1	29.90	0	0.00	29.95	1	715	0.14%
2023/02/21	4	30.40	0	0.00	30.50	4	719	0.56%
2023/02/13	1	29.80	0	0.00	29.95	1	863	0.12%
2023/02/08	1	30.20	0	0.00	30.15	1	878	0.11%
2023/02/07	2	30.03	1	30.05	30.15	1	869	0.12%
2023/02/06	2	30.30	0	0.00	30.15	2	861	0.23%
2022/12/21	1	29.15	0	0.00	28.80	1	1,052	0.09%
2022/12/20	2	29.50	0	0.00	29.00	2	1,053	0.19%
2022/12/15	0	0.00	5	30.55	30.65	-5	1,046	-0.48%
2022/12/13	2	30.68	0	0.00	30.50	2	1,049	0.19%
2022/12/09	1	30.80	0	0.00	30.95	1	1,059	0.09%
2022/12/07	2	31.23	0	0.00	30.90	2	1,054	0.19%
2022/12/06	2	32.20	1	31.95	31.60	1	1,040	0.10%
2022/12/02	1	32.45	0	0.00	32.60	1	1,022	0.10%
2022/11/29	2	31.73	0	0.00	31.80	2	982	0.20%
2022/11/28	2	31.28	0	0.00	31.60	2	978	0.20%
2022/11/25	0.1	31.15	0	0.00	30.75	0.1	985	0.01%
2022/11/21	0.1	31.59	0	0.00	31.65	0.1	1,030	0.01%
2022/11/18	0	0.00	0.3	31.60	31.90	-0.3	1,014	-0.03%
2022/11/15	0	0.00	2	31.00	31.10	-2	960	-0.21%
2022/11/14	0	0.00	15	30.60	30.95	-15	932	-1.61%
2022/10/31	0	0.00	8	27.50	27.50	-8	858	-0.93%
2022/10/19	0.1	27.90	0	0.00	27.45	0.1	779	0.01%
2022/10/18	0	0.00	2	28.05	27.95	-2	784	-0.26%
2022/10/17	0	0.00	2	26.38	27.45	-2	783	-0.26%
2022/10/06	1	29.70	1	29.15	29.15	0	835	0.00%
2022/10/05	2.1	29.45	0	0.00	29.35	2.1	833	0.25%
2022/09/29	0	0.00	1	28.35	27.65	-1	853	-0.12%
2022/09/28	0	0.00	1	27.95	27.80	-1	852	-0.12%
2022/09/19	0	0.00	1	29.10	28.95	-1	903	-0.11%
2022/09/14	0	0.00	2	29.60	30.00	-2	912	-0.22%
2022/09/12	0	0.00	1	30.20	30.25	-1	943	-0.11%
2022/09/01	1	30.75	0	0.00	30.55	1	1,051	0.10%
2022/08/31	0	0.00	5	30.84	31.30	-5	1,036	-0.48%
2022/08/30	3	30.78	4	30.80	30.35	-1	1,014	-0.10%
2022/08/29	0.1	29.75	0	0.00	29.55	0.1	959	0.01%
2022/08/26	0	0.00	1	30.90	30.60	-1	955	-0.10%
2022/08/24	0	0.00	0	30.00	29.85	0	955	0.00%
2022/08/22	0.1	30.20	0	0.00	30.10	0.1	958	0.01%
2022/08/19	5	29.95	0	0.00	30.40	5	959	0.52%
2022/08/17	0	0.00	1	30.00	29.85	-1	968	-0.10%
2022/08/16	0	0.00	0	30.25	30.30	0	974	0.00%
2022/08/12	0	0.00	1	29.40	29.30	-1	994	-0.10%
2022/08/11	2	28.80	0	0.00	29.00	2	998	0.20%
2022/08/10	2	29.48	0	0.00	29.45	2	982	0.20%
2022/08/08	0.1	28.60	0	0.00	28.70	0.1	990	0.01%
2022/07/29	0.1	28.50	0	0.00	28.40	0.1	1,083	0.01%
2022/07/27	0	0.00	1	27.80	28.05	-1	1,087	-0.09%
2022/07/14	0	0.00	1	26.05	26.80	-1	1,122	-0.09%
2022/07/05	0.1	28.10	0	0.00	28.00	0.1	1,128	0.01%
2022/06/28	0	0.00	1	29.65	29.55	-1	1,139	-0.09%
2022/06/27	1	30.35	0	0.00	30.15	1	1,169	0.09%
2022/06/24	0	0.00	5	30.00	30.00	-5	1,183	-0.42%
2022/06/21	0	0.00	3	29.67	29.65	-3	1,206	-0.25%
2022/06/17	5	29.75	0	0.00	29.60	5	1,218	0.41%
2022/06/15	1	32.50	0	0.00	32.50	1	1,209	0.08%
2022/06/14	1	31.20	0	0.00	31.65	1	1,223	0.08%
2022/06/13	1	31.80	0	0.00	31.80	1	1,273	0.08%
2022/06/07	0.1	30.80	0	0.00	31.00	0.1	1,348	0.01%
2022/05/30	0	0.00	2	31.90	31.60	-2	1,742	-0.11%
2022/05/20	0.1	31.05	0	0.00	31.00	0.1	2,130	0.00%
2022/05/12	0	0.00	2	29.03	28.00	-2	2,407	-0.08%
2022/05/11	0	0.00	1	30.15	29.80	-1	2,386	-0.04%
2022/05/04	0	0.00	1	30.40	30.40	-1	2,538	-0.04%
2022/05/03	0	0.00	4	30.30	30.55	-4	2,579	-0.16%
2022/04/22	0	0.00	1	31.60	31.50	-1	2,921	-0.03%
2022/04/14	2	31.55	0	0.00	31.50	2	4,004	0.05%
2022/04/12	0	0.00	0.8	31.30	31.55	-0.8	5,608	-0.01%
2022/04/08	1	32.40	0	0.00	32.30	1	6,737	0.01%
2022/04/07	0	0.00	1	32.05	32.05	-1	6,780	-0.01%
2022/03/31	1	33.90	5	33.41	33.25	-4	7,561	-0.05%
2022/03/30	4	33.95	0	0.00	33.80	4	7,733	0.05%
2022/03/29	0.1	33.90	0	0.00	33.40	0.1	7,791	0.00%
2022/03/28	2	33.50	0	0.00	33.55	2	7,838	0.03%
2022/03/25	0.1	33.90	1	34.05	33.85	-0.9	7,950	-0.01%
2022/03/24	1	33.80	3	33.85	33.75	-2	7,990	-0.03%
2022/03/22	0	0.00	4	33.28	33.45	-4	8,240	-0.05%
2022/03/21	0	0.00	2	33.10	33.10	-2	8,255	-0.02%
2022/03/18	2	32.78	1	32.60	32.65	1	8,319	0.01%
2022/03/16	1	32.25	0	0.00	32.25	1	8,411	0.01%
2022/03/15	1	33.00	2	33.10	33.00	-1	8,542	-0.01%
2022/03/10	1	35.25	1	34.80	34.80	0	8,753	0.00%
2022/03/09	2	33.98	2	34.15	34.20	0	8,865	0.00%
2022/03/08	0	0.00	2	33.05	33.00	-2	9,245	-0.02%
2022/03/07	6	35.08	1	34.55	34.30	5	10,568	0.05%
2022/03/04	9	37.38	1	37.00	37.00	8	10,791	0.07%
2022/03/03	7	37.33	0	0.00	37.30	7	10,816	0.06%
2022/03/02	2	37.33	0	0.00	37.70	2	10,883	0.02%
2022/03/01	2	37.95	7	37.81	38.00	-5	10,894	-0.05%
2022/02/24	1	36.25	2	36.70	35.95	-1	10,870	-0.01%
2022/02/21	0	0.00	1	36.51	37.25	-1	11,161	-0.01%
2022/02/18	1	36.50	0	0.00	36.80	1	11,537	0.01%
2022/02/17	1	36.85	1	37.00	36.95	0	11,564	0.00%
2022/02/16	1	36.35	3	36.47	36.60	-2	11,472	-0.02%
2022/02/15	2	35.40	0	0.00	35.15	2	11,420	0.02%
2022/02/14	0	35.70	0	0.00	35.85	0	11,389	0.00%
2022/02/11	0	0.00	1	35.70	35.35	-1	11,340	-0.01%
2022/02/10	2.1	36.15	0	0.00	35.85	2.1	11,312	0.02%
2022/02/09	1	36.25	1	36.55	36.65	0	11,277	0.00%
2022/02/08	1	35.95	2	36.08	36.25	-1	11,237	-0.01%
2022/02/07	0	0.00	1	35.50	35.40	-1	11,214	-0.01%
2022/01/24	0	0.00	1	35.00	35.05	-1	11,147	-0.01%
2022/01/21	1.1	35.48	9	35.79	35.15	-7.9	11,095	-0.07%
2022/01/20	2	36.50	1	36.75	36.50	1	11,015	0.01%
2022/01/19	1	37.15	2	36.90	36.80	-1	10,972	-0.01%
2022/01/18	0	0.00	2	37.90	37.45	-2	10,922	-0.02%
2022/01/17	0	0.00	3	37.13	38.00	-3	10,841	-0.03%
2022/01/14	5	36.91	8	37.28	36.70	-3	10,743	-0.03%
2022/01/13	18	38.11	6	38.48	38.25	12	10,644	0.11%
2022/01/12	0	0.00	1	37.15	37.10	-1	10,323	-0.01%
2022/01/11	6	37.20	6	36.57	36.30	0	10,211	0.00%
2022/01/10	4	37.60	2	37.50	37.80	2	10,056	0.02%
2022/01/07	13	38.85	8	38.67	38.05	5	9,946	0.05%
2022/01/06	33	40.06	15	40.18	39.70	18	9,662	0.19%
2022/01/05	64	42.65	54	42.73	41.05	10	9,337	0.11%
2022/01/04	32	40.65	35	40.32	40.90	-3	8,049	-0.04%
2022/01/03	11	38.67	16	38.35	38.30	-5	7,227	-0.07%
2021/12/30	4	36.75	6	36.87	36.70	-2	6,869	-0.03%
2021/12/29	3	36.92	2	37.10	37.15	1	6,820	0.01%
2021/12/28	9	37.70	6	37.66	37.40	3	6,730	0.04%
2021/12/27	24	38.87	9	38.58	38.40	15	6,548	0.23%
2021/12/24	2	37.40	6	37.09	37.30	-4	6,025	-0.07%
2021/12/23	3	36.57	1	36.60	36.65	2	5,825	0.03%
2021/12/22	1	36.35	3	36.90	36.15	-2	5,748	-0.03%
2021/12/21	0	0.00	18	36.25	36.45	-18	5,694	-0.32%
2021/12/20	0	0.00	1	35.85	36.15	-1	5,572	-0.02%
2021/12/17	2	35.93	2	35.80	35.90	0	5,516	0.00%
2021/12/16	11	36.00	7	36.29	36.35	4	5,417	0.07%
2021/12/14	1	35.00	7	34.52	34.20	-6	5,221	-0.11%
2021/12/13	0	0.00	2	35.83	35.90	-2	5,149	-0.04%
2021/12/10	2	35.48	10	35.05	35.50	-8	5,091	-0.16%
2021/12/09	25	36.94	11	36.55	36.05	14	4,984	0.28%
2021/12/08	0	0.00	5	35.54	35.30	-5	4,801	-0.10%
2021/12/07	1	35.30	35	35.14	35.40	-34	4,739	-0.72%
2021/12/06	17	35.11	5	35.13	35.10	12	4,643	0.26%
2021/12/03	1	36.40	2	36.30	36.00	-1	4,528	-0.02%
2021/12/02	12.2	37.12	10	37.63	36.25	2.2	4,391	0.05%
2021/12/01	106	37.78	96	37.73	38.25	10	3,992	0.25%	大買/
2021/11/30	30	35.35	47	36.27	36.60	-17	2,608	-0.65%
2021/11/29	27	32.88	2	32.33	33.30	25	2,278	1.10%
2021/11/26	0	0.00	28.1	33.02	32.90	-28.1	2,146	-1.31%
2021/11/25	5	32.20	4	32.18	32.15	1	2,010	0.05%
2021/11/24	2	32.75	0	0.00	32.80	2	1,949	0.10%
2021/11/23	13	31.64	0	0.00	31.35	13	1,903	0.68%
2021/11/22	10	32.55	0	0.00	32.45	10	1,855	0.54%
2021/11/19	6	33.15	0	0.00	33.20	6	1,799	0.33%
2021/11/18	29.2	34.37	30	34.58	34.10	-0.8	1,717	-0.05%
2021/11/17	12	32.85	13	33.61	33.00	-1	1,372	-0.07%
2021/11/16	1	29.95	1	31.30	31.15	0	956	0.00%
2021/11/15	5	29.80	0	0.00	29.80	5	908	0.55%
2021/11/10	0.1	29.90	0	0.00	29.65	0.1	912	0.01%
2021/11/03	8	29.65	0	0.00	29.65	8	956	0.84%
2021/10/29	0.1	30.00	0	0.00	29.90	0.1	930	0.01%
2021/10/25	0	0.00	2	29.50	29.30	-2	938	-0.21%
2021/10/13	3	27.55	15	27.50	27.50	-12	1,235	-0.97%
2021/10/06	4	27.85	0	0.00	27.60	4	1,519	0.26%
2021/10/05	4	28.20	0	0.00	28.10	4	1,566	0.26%
2021/10/04	5	28.15	0	0.00	28.20	5	1,593	0.31%
2021/10/01	0	0.00	5	28.65	28.10	-5	1,620	-0.31%
2021/09/29	0	0.00	0.1	29.00	28.90	-0.1	1,686	-0.01%
2021/09/16	1	29.95	0	0.00	30.00	1	1,865	0.05%
2021/09/06	0.1	32.70	0	0.00	32.35	0.1	2,289	0.01%
2021/08/31	2	32.10	0	0.00	32.45	2	2,270	0.09%
2021/08/20	0	0.00	6	29.95	29.80	-6	2,351	-0.26%
2021/08/17	4	30.10	0	0.00	29.65	4	2,404	0.17%
2021/08/10	2	30.70	0	0.00	31.00	2	2,457	0.08%
2021/07/30	1	32.60	1	32.35	32.20	0	2,889	0.00%
2021/07/28	1	31.50	0	0.00	32.20	1	2,963	0.03%
2021/07/27	5	33.10	1	33.65	33.00	4	3,009	0.13%
2021/07/26	3	33.30	0	0.00	33.65	3	3,102	0.10%
2021/07/23	2	33.28	1	33.55	33.25	1	3,218	0.03%
2021/07/22	3	33.50	0	0.00	33.25	3	3,228	0.09%
2021/07/21	11	32.98	2	33.00	32.85	9	3,229	0.28%
2021/07/20	2	34.00	6	33.59	34.00	-4	3,227	-0.12%
2021/07/19	7	34.13	0	0.00	34.25	7	3,249	0.22%
2021/07/16	0	0.00	15	34.60	35.75	-15	3,231	-0.46%
2021/07/14	5	33.24	1	33.40	33.90	4	3,229	0.12%
2021/07/13	5	33.80	2	34.55	33.40	3	3,315	0.09%
2021/07/12	7	33.85	0	0.00	33.95	7	3,286	0.21%
2021/07/09	0	0.00	10	33.33	33.80	-10	3,356	-0.30%
2021/07/08	0	0.00	1	34.00	33.50	-1	3,378	-0.03%
2021/07/07	2	33.58	2	33.00	33.55	0	3,421	0.00%
2021/07/06	0	0.00	1	32.85	32.70	-1	3,424	-0.03%
2021/07/05	2	33.13	0	0.00	33.00	2	3,430	0.06%
2021/07/02	1	33.15	0	0.00	32.80	1	3,423	0.03%
2021/06/30	1	32.50	0	0.00	32.60	1	3,467	0.03%
2021/06/29	0	0.00	1	32.85	32.70	-1	3,465	-0.03%
2021/06/25	2	33.25	6	33.44	33.05	-4	3,431	-0.12%
2021/06/24	9	33.18	6	33.47	33.55	3	3,394	0.09%
2021/06/23	3	33.43	0	0.00	34.20	3	3,192	0.09%
2021/06/22	0	0.00	2	31.20	31.10	-2	3,046	-0.07%
2021/06/21	1	30.05	0	0.00	30.40	1	3,044	0.03%
2021/06/18	0	0.00	1	31.00	31.10	-1	3,095	-0.03%
2021/06/17	2	30.28	0	0.00	30.50	2	3,119	0.06%
2021/06/16	0	0.00	2	30.20	30.35	-2	3,125	-0.06%
2021/06/15	0	0.00	4	30.30	30.20	-4	3,126	-0.13%
2021/06/03	0	0.00	1	29.80	29.70	-1	3,225	-0.03%
2021/06/01	0	0.00	4	29.80	30.15	-4	3,224	-0.12%
2021/05/28	1	29.15	2	29.10	29.05	-1	3,252	-0.03%
2021/05/27	3	28.28	0	0.00	28.30	3	3,277	0.09%
2021/05/25	8	27.86	0	0.00	27.80	8	3,291	0.24%
2021/05/18	0	0.00	2	25.40	26.25	-2	3,505	-0.06%
2021/05/17	11	24.54	0.3	24.20	24.00	10.7	3,501	0.31%
2021/05/14	4	26.05	0	0.00	26.50	4	3,456	0.12%
2021/05/13	1	25.25	0	0.00	25.25	1	3,380	0.03%
2021/05/12	5	28.35	5	28.00	26.95	0	3,294	0.00%
2021/05/11	6	29.95	0	0.00	29.60	6	3,214	0.19%
2021/05/07	0	0.00	7	31.54	31.80	-7	3,225	-0.22%
2021/05/06	4	31.19	1	31.80	31.15	3	3,243	0.09%
2021/05/05	6	31.51	0	0.00	31.40	6	3,243	0.18%
2021/05/04	0	0.00	1	31.65	32.25	-1	3,256	-0.03%
2021/05/03	1	34.55	2	34.90	33.60	-1	3,316	-0.03%
2021/04/29	14	35.69	4	36.44	36.45	10	3,274	0.31%
2021/04/28	3	35.30	0	0.00	35.75	3	3,288	0.09%
2021/04/26	6	36.40	1	36.20	36.00	5	4,181	0.12%
2021/04/23	1	35.95	0	0.00	36.00	1	4,615	0.02%
2021/04/22	0	0.00	1	36.70	35.25	-1	4,700	-0.02%
2021/04/20	0	0.00	29	36.50	36.90	-29	4,684	-0.62%
2021/04/19	3	35.10	8	35.68	36.00	-5	4,683	-0.11%
2021/04/15	21	35.03	8.1	34.99	34.90	12.9	4,761	0.27%
2021/04/14	2	33.68	2	33.20	33.90	0	4,862	0.00%
2021/04/13	0.1	34.25	13	34.15	33.85	-12.9	5,104	-0.25%
2021/04/12	0	0.00	1	34.30	34.30	-1	5,543	-0.02%
2021/04/09	0	0.00	1	33.80	33.65	-1	5,732	-0.02%
2021/04/08	7	33.37	1	33.45	33.40	6	5,740	0.10%
2021/04/07	11.3	33.63	0	0.00	33.45	11.3	5,873	0.19%
2021/04/06	0	0.00	2	33.40	33.60	-2	6,092	-0.03%
2021/04/01	1	32.90	1	32.60	32.70	0	6,059	0.00%
2021/03/30	2	32.60	0	0.00	32.60	2	6,075	0.03%
2021/03/26	0	0.00	1	32.60	32.65	-1	6,096	-0.02%
2021/03/25	3	32.43	0	0.00	32.50	3	6,184	0.05%
2021/03/23	2	32.75	0	0.00	32.45	2	6,223	0.03%
2021/03/22	4	33.35	0	0.00	33.20	4	6,180	0.06%
2021/03/16	2	33.70	0	0.00	33.85	2	6,245	0.03%
2021/03/05	2	33.50	0	0.00	33.40	2	6,446	0.03%
2021/03/02	0	0.00	2	34.95	34.05	-2	6,742	-0.03%
2021/02/26	0	0.00	1	33.75	33.95	-1	6,710	-0.01%
2021/02/23	0	0.00	1	35.05	34.90	-1	6,718	-0.01%
2021/02/22	4	34.40	2	34.38	35.30	2	6,683	0.03%
2021/02/19	0	0.00	10	33.93	34.05	-10	6,639	-0.15%
2021/02/18	2	32.98	0	0.00	33.20	2	6,586	0.03%
2021/02/17	1	32.70	0	0.00	32.65	1	6,552	0.02%
2021/02/03	1	32.80	0	0.00	32.60	1	6,609	0.02%
2021/02/01	0	0.00	2	32.40	32.55	-2	6,707	-0.03%
2021/01/29	3	33.33	0	0.00	32.85	3	6,708	0.04%
2021/01/28	3	33.72	2	33.90	33.80	1	6,700	0.01%
2021/01/27	2	34.15	0	0.00	34.35	2	6,710	0.03%
2021/01/26	1	34.15	0	0.00	33.90	1	6,712	0.01%
2021/01/25	2	34.23	2	34.50	34.80	0	6,707	0.00%
2021/01/22	6	35.17	0	0.00	35.50	6	6,675	0.09%
2021/01/21	3	36.03	11	36.10	35.05	-8	6,716	-0.12%
2021/01/20	3	36.63	2	37.40	36.20	1	6,682	0.01%
2021/01/19	19	38.82	12	38.52	37.75	7	6,638	0.11%
2021/01/18	22	37.90	16	37.74	36.85	6	6,136	0.10%
2021/01/15	2	36.23	10	36.90	36.75	-8	5,924	-0.14%
2021/01/13	0	0.00	2	36.40	35.75	-2	6,219	-0.03%
2021/01/12	3	35.85	1	35.25	35.25	2	6,193	0.03%
2021/01/11	3	36.57	2	36.68	37.00	1	6,106	0.02%
2021/01/08	3	36.45	0	0.00	36.45	3	6,031	0.05%
2021/01/07	5	36.89	5	37.23	37.05	0	5,911	0.00%
2021/01/06	13	36.72	3	36.43	35.10	10	5,766	0.17%
2021/01/05	6	36.62	7	36.70	36.55	-1	5,587	-0.02%
2021/01/04	0	0.00	1	34.30	34.85	-1	5,114	-0.02%
2020/12/30	4	33.24	0	0.00	32.25	4	4,946	0.08%
2020/12/29	12	33.06	4	31.28	32.15	8	4,847	0.17%
2020/12/28	1	30.45	0	0.00	30.30	1	4,754	0.02%
2020/12/21	1	29.10	3	28.88	29.05	-2	4,883	-0.04%
2020/12/18	1	30.20	0	0.00	29.75	1	4,813	0.02%
2020/12/16	1	30.85	0	0.00	30.55	1	4,855	0.02%
2020/12/15	1	30.15	0	0.00	30.20	1	4,884	0.02%
2020/12/11	0	0.00	2	30.10	30.00	-2	4,822	-0.04%
2020/12/10	0	0.00	10	31.10	30.75	-10	4,782	-0.21%
2020/12/07	0	0.00	1	31.65	31.05	-1	4,696	-0.02%
2020/12/02	0	0.00	3	31.30	30.90	-3	4,563	-0.07%
2020/12/01	0	0.00	5	31.10	31.10	-5	4,547	-0.11%
2020/11/30	0	0.00	1	31.15	31.00	-1	4,542	-0.02%
2020/11/27	12	31.58	0	0.00	31.35	12	4,467	0.27%
2020/11/20	0	0.00	5	30.30	30.05	-5	4,103	-0.12%
2020/11/18	0	0.00	30	29.85	30.15	-30	4,067	-0.74%
2020/11/16	25	28.96	0	0.00	29.05	25	4,049	0.62%
2020/11/13	1	29.35	0	0.00	29.15	1	4,043	0.02%
2020/11/12	10	29.30	0	0.00	29.00	10	4,037	0.25%
2020/11/09	1	30.20	0	0.00	30.35	1	3,870	0.03%
2020/11/06	6	29.39	10	30.10	29.65	-4	3,825	-0.10%
2020/11/05	5	29.50	2	29.50	29.45	3	3,806	0.08%
2020/11/04	3	29.93	13	29.87	30.00	-10	3,771	-0.27%
2020/11/03	4	30.35	0	0.00	30.20	4	3,734	0.11%
2020/10/30	3	30.90	0	0.00	30.30	3	3,667	0.08%
2020/10/28	1	32.25	0	0.00	31.75	1	3,478	0.03%
2020/10/27	1	32.90	13	32.81	32.80	-12	3,369	-0.36%
2020/10/26	13	32.07	2	32.10	32.60	11	3,212	0.34%
2020/10/23	4	31.45	3	31.82	32.25	1	2,970	0.03%
2020/10/22	1	30.25	2	30.53	31.10	-1	2,727	-0.04%
2020/10/21	4	29.76	2	30.43	29.35	2	2,551	0.08%
2020/10/20	1	28.60	5	28.75	28.70	-4	2,302	-0.17%
2020/10/19	0	0.00	5	28.70	28.40	-5	2,282	-0.22%
2020/10/14	1	28.35	0.2	28.45	28.35	0.8	2,469	0.03%
2020/10/13	1	27.40	1	27.70	29.00	0	2,536	0.00%
2020/10/08	0	0.00	6	28.15	28.60	-6	2,395	-0.25%
2020/10/07	0	0.00	2	28.45	28.60	-2	2,335	-0.09%
2020/10/06	11	28.48	6	28.41	28.55	5	2,289	0.22%
2020/10/05	2	29.15	0	0.00	28.40	2	2,246	0.09%
2020/09/30	8	28.91	28	28.58	29.05	-20	2,102	-0.95%
2020/09/25	10	26.09	0	0.00	26.40	10	1,944	0.51%
2020/09/24	6	26.65	0	0.00	26.20	6	1,929	0.31%
2020/09/23	2	27.45	0	0.00	27.00	2	1,912	0.10%
2020/09/21	2	28.13	2	28.33	27.95	0	1,889	0.00%
2020/09/18	1	27.65	1	27.45	27.40	0	1,837	0.00%
2020/09/17	2	26.70	2	26.75	26.80	0	1,791	0.00%
2020/09/16	2	26.80	2	26.65	26.65	0	1,790	0.00%
2020/09/11	2	26.00	0	0.00	26.20	2	1,786	0.11%
2020/09/09	2	26.50	0	0.00	26.55	2	1,799	0.11%
2020/09/08	0	0.00	1	26.10	26.10	-1	1,797	-0.06%
2020/09/07	0	0.00	76	26.25	26.60	-76	1,797	-4.23%
2020/09/04	2	26.08	0	0.00	26.25	2	1,818	0.11%
2020/09/03	1	26.60	0	0.00	26.45	1	1,853	0.05%
2020/09/02	0	0.00	4	25.90	26.00	-4	1,948	-0.21%
2020/08/25	0	0.00	3	26.20	25.85	-3	2,031	-0.15%
2020/08/24	0	0.00	2	25.35	25.45	-2	2,024	-0.10%
2020/08/20	0	0.00	2	24.90	24.90	-2	2,002	-0.10%
2020/08/17	0	0.00	1	26.05	26.00	-1	1,962	-0.05%
2020/08/14	1	25.85	0	0.00	25.80	1	1,986	0.05%
2020/08/11	1	25.80	0	0.00	25.70	1	2,172	0.05%
2020/08/06	1	26.45	0	0.00	26.45	1	2,218	0.05%
2020/08/05	0	0.00	1	26.80	26.75	-1	2,214	-0.05%
2020/07/30	1	25.55	0	0.00	25.55	1	2,210	0.05%
2020/07/23	2	28.05	1	27.95	27.95	1	2,116	0.05%
2020/07/22	2	28.45	2	28.10	28.10	0	2,106	0.00%
2020/07/21	2	28.50	2	28.40	28.40	0	2,076	0.00%
2020/07/20	6	27.65	10	28.26	28.80	-4	1,992	-0.20%
2020/07/17	17	26.97	16	27.39	27.40	1	1,849	0.05%
2020/07/16	0	0.00	15	26.15	26.05	-15	1,725	-0.87%
2020/07/15	3	25.60	0	0.00	25.60	3	1,723	0.17%
2020/07/10	15	25.65	0	0.00	25.55	15	1,801	0.83%
2020/07/09	2	26.13	0	0.00	25.95	2	1,811	0.11%
2020/07/08	0	0.00	2	26.55	26.50	-2	1,805	-0.11%
2020/07/07	1	26.35	0	0.00	26.30	1	1,808	0.06%
2020/07/06	5	26.70	0	0.00	26.60	5	1,819	0.27%
2020/07/03	76	26.65	0	0.00	26.50	76	1,833	4.14%
2020/06/30	0	0.00	11	26.20	26.45	-11	1,858	-0.59%
2020/06/29	3	25.68	0	0.00	25.65	3	1,847	0.16%
2020/06/19	15	26.40	0	0.00	26.10	15	1,903	0.79%
2020/06/17	0	0.00	1	26.30	26.40	-1	1,924	-0.05%
2020/06/15	3	25.67	0	0.00	25.40	3	1,959	0.15%
2020/06/12	1	25.75	6	26.00	25.90	-5	1,957	-0.26%
2020/06/11	1	27.10	2	27.05	26.45	-1	1,960	-0.05%
2020/06/10	2	27.85	0	0.00	27.65	2	1,931	0.10%
2020/06/09	0	0.00	16	28.00	27.95	-16	1,923	-0.83%
2020/06/05	0	0.00	3	26.23	26.35	-3	1,804	-0.17%
2020/06/04	3	25.48	0	0.00	25.65	3	1,776	0.17%
2020/05/20	2	24.15	23	24.68	24.25	-21	1,704	-1.23%
2020/05/19	12	23.87	2	22.50	23.90	10	1,614	0.62%
2020/05/18	3	21.87	0	0.00	21.75	3	1,557	0.19%
2020/05/15	5	22.57	0	0.00	22.50	5	1,514	0.33%
2020/05/14	5	23.35	0	0.00	23.05	5	1,493	0.33%
2020/05/13	5	24.11	0	0.00	24.00	5	1,461	0.34%
2020/05/11	1	24.95	0	0.00	24.75	1	1,453	0.07%
2020/05/06	2	25.00	0	0.00	25.05	2	1,436	0.14%
2020/05/04	2	25.05	0	0.00	24.85	2	1,463	0.14%
2020/04/30	4	25.75	0	0.00	25.80	4	1,457	0.27%
2020/04/23	0	0.00	1	23.95	24.10	-1	1,528	-0.07%
2020/04/22	1	23.90	0	0.00	23.90	1	1,534	0.07%
2020/04/10	0	0.00	122	22.69	23.00	-122	1,517	-8.04%	大賣/鉅額交易
2020/04/09	2	23.10	0	0.00	23.10	2	1,521	0.13%
2020/04/08	0	0.00	1	22.80	23.15	-1	1,499	-0.07%
2020/04/07	0	0.00	4	21.79	22.10	-4	1,473	-0.27%
2020/04/01	0	0.00	1	20.70	20.65	-1	1,438	-0.07%
2020/03/31	8	20.76	0	0.00	20.80	8	1,429	0.56%
2020/03/30	4	20.15	0	0.00	20.50	4	1,425	0.28%
2020/03/27	1	20.85	0	0.00	20.80	1	1,448	0.07%
2020/03/26	1	20.45	1	20.40	20.40	0	1,456	0.00%
2020/03/25	124	21.19	0	0.00	20.85	124	1,467	8.45%	大買/鉅額交易
2020/03/23	1	19.10	0	0.00	19.00	1	1,412	0.07%
2020/03/19	2	19.45	5	19.65	19.45	-3	1,384	-0.22%
2020/03/16	0	0.00	7	23.50	23.25	-7	1,331	-0.53%
2020/03/13	5	23.80	0	0.00	24.75	5	1,314	0.38%
2020/03/11	3	28.00	0	0.00	28.10	3	1,244	0.24%
2020/03/03	0	0.00	5	29.40	29.20	-5	1,215	-0.41%
2020/03/02	5	28.80	0	0.00	28.95	5	1,214	0.41%
2020/02/25	0	0.00	84	30.24	30.45	-84	1,165	-7.21%
2020/02/03	16	28.68	5	28.90	28.95	11	1,442	0.76%
2020/01/31	0	0.00	2	30.10	30.50	-2	1,401	-0.14%
2020/01/30	0	0.00	5	30.90	30.25	-5	1,383	-0.36%
2020/01/15	5	34.30	0	0.00	33.55	5	1,318	0.38%
2020/01/14	9	33.92	2	33.70	34.00	7	1,298	0.54%
2020/01/13	0	0.00	1	33.15	33.25	-1	1,245	-0.08%
2019/12/31	0	0.00	2	32.00	31.95	-2	1,273	-0.16%
2019/12/30	2	31.50	0	0.00	31.40	2	1,266	0.16%
2019/12/25	0	0.00	1	32.00	32.00	-1	1,258	-0.08%
2019/12/23	0	0.00	10	31.85	31.85	-10	1,231	-0.81%
2019/12/20	1	31.30	1	31.20	31.10	0	1,205	0.00%
2019/12/16	0	0.00	0	30.70	30.70	0	1,187	0.00%
2019/12/13	1	30.40	0	0.00	30.50	1	1,184	0.08%
2019/12/10	2	30.70	0	0.00	30.65	2	1,190	0.17%
2019/11/27	5	31.20	0	0.00	31.20	5	1,198	0.42%
2019/11/19	0	0.00	2	32.93	33.00	-2	1,152	-0.17%
2019/11/14	0	0.00	8	32.48	32.15	-8	1,019	-0.78%
2019/11/06	1	30.75	0	0.00	30.80	1	878	0.11%
2019/10/25	2	31.80	0	0.00	31.70	2	840	0.24%
2019/10/22	0	0.00	1	31.40	31.70	-1	834	-0.12%
2019/10/15	3	29.95	0	0.00	30.00	3	741	0.40%
2019/10/08	10	30.09	0	0.00	30.35	10	707	1.41%
2019/10/07	2	30.40	1	30.40	30.40	1	684	0.15%
2019/10/03	1	30.95	0	0.00	30.95	1	674	0.15%
2019/10/02	2	30.85	0	0.00	31.20	2	677	0.30%
2019/10/01	3	31.05	0	0.00	31.00	3	675	0.44%
2019/09/24	0	0.00	1	33.50	33.70	-1	642	-0.16%
2019/09/23	0	0.00	1	33.70	33.70	-1	614	-0.16%
2019/09/11	1	31.85	0	0.00	32.15	1	602	0.17%
2019/09/03	0	0.00	2	32.10	32.05	-2	607	-0.33%
2019/08/30	1	32.10	0	0.00	31.95	1	598	0.17%
2019/08/12	2	31.05	0	0.00	31.05	2	609	0.33%
2019/07/08	5	34.20	0	0.00	34.10	5	745	0.67%
2019/07/03	0	0.00	10	35.00	35.20	-10	765	-1.31%
2019/06/21	0	0.00	10	35.95	35.60	-10	829	-1.21%
2019/06/19	0	0.00	10	35.80	35.95	-10	912	-1.10%
2019/06/17	0	0.00	1	34.15	34.00	-1	904	-0.11%
2019/06/13	0	0.00	1	34.40	33.90	-1	914	-0.11%
2019/06/12	84	34.20	2	33.68	34.40	82	920	8.91%
2019/06/11	1	32.90	0	0.00	32.95	1	898	0.11%
2019/06/10	0	0.00	3	31.90	32.00	-3	888	-0.34%
2019/05/24	0	0.00	6	31.67	31.50	-6	995	-0.60%
2019/05/23	5	31.50	7	31.65	31.40	-2	1,010	-0.20%
2019/05/21	0	0.00	6	32.55	32.65	-6	1,039	-0.58%
2019/05/17	10	32.60	0	0.00	32.45	10	1,070	0.93%
2019/05/15	7	34.96	0	0.00	34.45	7	1,118	0.63%
2019/05/13	1	37.20	0	0.00	37.10	1	1,421	0.07%
2019/05/02	0	0.00	3	39.55	39.80	-3	1,430	-0.21%
2019/04/25	3	38.60	0	0.00	38.65	3	1,435	0.21%
2019/04/08	0	0.00	1	39.45	39.45	-1	1,373	-0.07%
2019/03/29	0	0.00	1	38.10	38.10	-1	1,325	-0.08%
2019/03/28	1	37.80	0	0.00	37.55	1	1,319	0.08%
2019/03/22	2	39.15	0	0.00	39.45	2	1,288	0.16%
2019/03/21	1	41.20	2	41.65	41.45	-1	1,213	-0.08%
2019/03/18	1	40.00	0	0.00	40.95	1	1,198	0.08%
2019/02/27	0	0.00	1	41.05	41.20	-1	1,229	-0.08%
2019/02/26	1	41.40	0	0.00	41.30	1	1,228	0.08%
2019/02/25	2	40.90	3	41.57	41.15	-1	1,211	-0.08%
2019/02/22	0	0.00	1	41.85	42.85	-1	1,172	-0.09%
2019/02/21	1	42.15	2	42.25	42.45	-1	1,162	-0.09%
2019/02/19	2	42.65	1	41.80	42.55	1	1,183	0.08%
2019/02/18	3	42.40	0	0.00	42.20	3	1,170	0.26%
2019/02/14	0	0.00	65	42.47	43.60	-65	1,136	-5.72%
2019/02/13	13	41.95	13	42.43	43.20	0	1,068	0.00%
2019/02/12	1	40.95	1	40.90	41.00	0	886	0.00%
2019/01/30	0	0.00	55	37.21	37.30	-55	716	-7.67%
2019/01/29	5	37.39	0	0.00	37.35	5	700	0.71%
2019/01/28	7	38.15	0	0.00	38.10	7	693	1.01%
2019/01/25	16	38.46	0	0.00	38.55	16	689	2.32%
2019/01/24	27	38.70	0	0.00	38.60	27	684	3.94%
2019/01/11	0	0.00	1	37.65	37.40	-1	700	-0.14%
2019/01/04	0	0.00	20	35.60	36.40	-20	713	-2.80%
2018/12/22	20	36.45	0	0.00	36.20	20	848	2.36%
2018/11/30	1	38.75	0	0.00	38.55	1	1,084	0.09%
2018/11/27	1	38.45	0	0.00	38.60	1	1,121	0.09%
2018/11/22	0	0.00	1	38.55	38.10	-1	1,111	-0.09%
2018/11/20	1	37.70	0	0.00	37.90	1	1,115	0.09%
2018/11/19	0	0.00	6	38.75	37.65	-6	1,128	-0.53%
2018/11/06	0	0.00	1	35.60	35.95	-1	1,227	-0.08%
2018/10/25	0	0.00	2	34.93	35.35	-2	1,308	-0.15%
2018/10/23	0	0.00	3	35.40	35.60	-3	1,393	-0.22%
2018/10/17	3	34.00	0	0.00	34.05	3	1,466	0.20%
2018/10/03	2	37.80	0	0.00	37.30	2	1,508	0.13%
2018/10/01	0	0.00	2	37.95	38.00	-2	1,580	-0.13%
2018/09/26	2	38.60	0	0.00	38.55	2	1,635	0.12%
2018/09/25	1	38.40	0	0.00	38.40	1	1,645	0.06%
2018/09/19	2	39.45	1	39.85	39.35	1	1,615	0.06%
2018/09/18	0	0.00	11	39.56	39.85	-11	1,589	-0.69%
2018/09/17	10	39.10	3	39.00	39.10	7	1,524	0.46%
2018/09/13	0	0.00	2	37.93	37.70	-2	1,539	-0.13%
2018/09/10	0	0.00	1	37.75	37.45	-1	1,578	-0.06%
2018/09/06	3	37.80	2	38.15	37.80	1	1,603	0.06%
2018/09/03	0	0.00	3	38.70	38.70	-3	1,656	-0.18%
2018/08/23	2	37.10	0	0.00	37.35	2	1,884	0.11%
2018/08/17	1	36.80	0	0.00	36.95	1	1,965	0.05%
2018/08/15	3	36.65	2	36.98	36.90	1	1,957	0.05%
2018/08/13	0	0.00	1	36.30	35.90	-1	1,944	-0.05%
2018/08/10	0	0.00	1	37.70	37.30	-1	1,924	-0.05%
2018/08/07	0	0.00	1	37.85	38.20	-1	1,962	-0.05%
2018/08/06	1	37.95	0	0.00	37.95	1	1,997	0.05%
2018/08/03	0	0.00	1	37.20	37.20	-1	2,054	-0.05%
2018/08/02	2	37.05	6	37.11	37.10	-4	2,105	-0.19%
2018/07/30	0	0.00	2	39.50	39.90	-2	2,255	-0.09%
2018/07/26	1	39.40	1	39.80	39.75	0	2,344	0.00%
2018/07/25	66	39.25	0	0.00	39.30	66	2,629	2.51%
2018/07/20	0	0.00	25	38.78	38.75	-25	2,629	-0.95%
2018/07/19	1	38.70	4	38.80	38.25	-3	2,616	-0.11%
2018/07/17	1	37.80	0	0.00	38.00	1	2,593	0.04%
2018/07/11	5	35.30	10	36.05	35.80	-5	2,554	-0.20%
2018/07/10	5	35.60	0	0.00	35.80	5	2,565	0.19%
2018/07/06	10	35.60	0	0.00	35.50	10	2,501	0.40%
2018/07/05	8	37.41	0	0.00	37.35	8	2,458	0.33%
2018/07/04	1	38.20	0	0.00	38.35	1	2,451	0.04%
2018/07/03	5	38.45	0	0.00	38.15	5	2,455	0.20%
2018/06/28	2	38.25	5	38.35	38.20	-3	2,448	-0.12%
2018/06/26	2	38.45	2	38.75	38.55	0	2,465	0.00%
2018/06/25	0	0.00	2	38.98	38.80	-2	2,459	-0.08%
2018/06/22	2	38.30	0	0.00	39.10	2	2,450	0.08%
2018/06/21	31	39.80	0	0.00	39.25	31	2,383	1.30%
2018/06/14	105	40.00	0	0.00	39.90	105	2,308	4.55%	大買/鉅額交易
2018/06/13	4	40.13	0	0.00	40.15	4	2,276	0.18%
2018/06/12	0	0.00	10	40.85	40.15	-10	2,259	-0.44%
2018/06/11	10	40.35	2	40.88	40.45	8	2,225	0.36%
2018/06/06	0	0.00	10	41.85	43.00	-10	2,070	-0.48%
2018/06/05	6	41.00	0	0.00	41.00	6	2,006	0.30%
2018/05/31	41	39.50	0	0.00	39.70	41	1,960	2.09%
2018/05/30	1	39.90	0	0.00	39.90	1	1,931	0.05%
2018/05/29	2	40.50	0	0.00	40.65	2	1,922	0.10%
2018/05/28	2	40.75	0	0.00	40.95	2	1,931	0.10%
2018/05/25	6	39.31	0	0.00	39.50	6	1,842	0.33%
2018/05/23	2	39.60	0	0.00	39.60	2	1,842	0.11%
2018/05/16	12	39.47	0	0.00	39.15	12	1,836	0.65%
2018/05/14	15	40.32	6	40.07	40.35	9	1,840	0.49%
2018/05/11	1	40.70	3	39.93	40.70	-2	1,800	-0.11%
2018/05/10	17	38.84	1	39.40	38.85	16	1,731	0.92%
2018/05/09	2	39.63	2	38.90	38.85	0	1,670	0.00%
2018/05/08	2	38.90	0	0.00	39.25	2	1,612	0.12%
2018/05/07	1	38.80	0	0.00	38.70	1	1,546	0.06%
2018/05/03	0	0.00	3	40.17	40.00	-3	1,432	-0.21%
2018/05/02	3	39.23	24	38.46	42.00	-21	1,352	-1.55%
2018/04/27	6	43.55	0	0.00	43.50	6	1,078	0.56%
2018/04/24	3	46.32	0	0.00	46.10	3	1,094	0.27%
2018/04/20	1	47.95	0	0.00	48.00	1	1,135	0.09%
2018/04/19	0	0.00	3	48.00	48.00	-3	1,154	-0.26%
2018/04/17	1	48.50	0	0.00	49.00	1	1,143	0.09%
2018/04/09	5	51.40	0	0.00	53.10	5	1,218	0.41%
2018/03/30	10	51.60	0	0.00	51.50	10	1,197	0.83%
2018/03/29	2	51.45	0	0.00	52.20	2	1,194	0.17%
2018/03/19	8	54.14	1	53.90	53.90	7	1,239	0.56%
2018/03/16	1	53.80	0	0.00	54.30	1	1,238	0.08%
2018/03/12	3	54.20	1	54.20	54.20	2	1,283	0.16%
2018/03/09	1	54.50	0	0.00	54.40	1	1,291	0.08%
2018/03/08	1	55.00	1	54.90	54.90	0	1,295	0.00%
2018/03/07	0	0.00	2	56.40	56.00	-2	1,287	-0.16%
2018/03/06	1	55.90	3	56.03	56.00	-2	1,299	-0.15%
2018/03/01	0	0.00	1	56.40	56.40	-1	1,400	-0.07%
2018/02/27	0	0.00	1	55.00	55.00	-1	1,389	-0.07%
2018/02/23	1	54.20	0	0.00	54.70	1	1,395	0.07%
2018/02/22	2	53.90	0	0.00	54.10	2	1,398	0.14%
2018/02/07	0	0.00	1	52.00	52.30	-1	1,472	-0.07%
2018/02/06	1	52.70	3	52.10	51.20	-2	1,475	-0.14%
2018/02/02	2	54.05	1	54.10	54.30	1	1,465	0.07%
2018/01/31	1	54.30	0	0.00	54.20	1	1,489	0.07%
2018/01/30	1	54.30	0	0.00	54.20	1	1,483	0.07%
2018/01/25	21	54.78	1	54.40	54.40	20	1,574	1.27%
2018/01/23	1	54.80	0	0.00	54.80	1	1,586	0.06%
2018/01/22	1	54.30	0	0.00	54.40	1	1,562	0.06%
2018/01/19	23	54.20	0	0.00	54.40	23	1,590	1.45%
2018/01/18	0	0.00	1	54.50	54.30	-1	1,592	-0.06%
2018/01/17	1	54.50	0	0.00	54.50	1	1,629	0.06%
2018/01/16	3	55.00	0	0.00	55.20	3	1,632	0.18%
2018/01/15	3	55.00	3	55.10	55.10	0	1,631	0.00%
2018/01/12	1	55.70	0	0.00	56.10	1	1,624	0.06%
2018/01/11	1	55.40	0	0.00	55.70	1	1,652	0.06%
2018/01/10	2	55.20	0	0.00	55.30	2	1,668	0.12%
2018/01/09	1	55.50	0	0.00	55.40	1	1,668	0.06%
2018/01/05	0	0.00	1	58.70	58.10	-1	1,721	-0.06%
2018/01/04	1	57.90	0	0.00	57.80	1	1,714	0.06%