敬鵬 (2355)-元大-北港券商分點個股進出

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-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港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	3.1	40.90	0	0.00	41.30	3.1	6,388	0.05%
2024/05/07	5	40.90	6	41.00	41.05	-1	6,655	-0.02%
2024/05/06	1	40.90	0	0.00	40.90	1	6,792	0.01%
2024/05/02	1	40.95	0	0.00	40.95	1	6,811	0.01%
2024/04/30	6	41.86	94	41.42	41.30	-88	6,815	-1.29%
2024/04/29	0	0.00	2	41.10	41.15	-2	6,816	-0.03%
2024/04/26	0	0.00	8	40.50	40.25	-8	6,837	-0.12%
2024/04/25	1.5	40.33	21	40.30	40.20	-19.5	6,857	-0.28%
2024/04/24	114	41.08	0	0.00	41.10	114	6,902	1.65%	大買/鉅額交易
2024/04/19	2.2	40.98	0	0.00	41.05	2.2	6,989	0.03%
2024/04/16	1	41.00	2	41.70	41.25	-1	7,030	-0.01%
2024/04/15	1.3	42.83	0	0.00	42.65	1.3	6,996	0.02%
2024/04/12	1	43.30	2	43.48	44.10	-1	6,961	-0.01%
2024/04/11	7.3	44.45	118	43.79	43.60	-110.7	6,959	-1.59%	大賣/鉅額交易
2024/04/10	94.1	47.60	0	0.00	46.80	94.1	6,852	1.37%
2024/04/08	4	48.03	0	0.00	47.45	4	6,901	0.06%
2024/04/03	0	0.00	11	47.80	47.70	-11	6,914	-0.16%
2024/04/02	21	47.46	5	47.65	47.35	16	6,891	0.23%
2024/04/01	1	47.40	1	47.40	47.55	0	6,970	0.00%
2024/03/29	5	46.35	5	45.96	46.10	0	6,988	0.00%
2024/03/28	5	47.05	0	0.00	46.45	5	7,042	0.07%
2024/03/26	1	46.00	24	47.05	46.85	-23	7,320	-0.31%
2024/03/25	21	47.98	0.1	47.50	47.35	20.9	7,341	0.28%
2024/03/22	0.5	47.40	8	47.43	47.30	-7.5	7,469	-0.10%
2024/03/21	6	47.07	0	0.00	47.20	6	7,598	0.08%
2024/03/19	0	0.00	3	47.43	47.70	-3	7,774	-0.04%
2024/03/18	0	0.00	3	46.25	46.50	-3	7,825	-0.04%
2024/03/15	0	0.00	2.1	45.52	45.50	-2.1	7,922	-0.03%
2024/03/14	7	45.78	7	45.80	45.65	0	8,084	0.00%
2024/03/13	6	45.74	10	46.10	45.45	-4	8,346	-0.05%
2024/03/12	1	47.05	2	47.20	46.80	-1	8,887	-0.01%
2024/03/11	3	46.95	0	0.00	46.90	3	9,852	0.03%
2024/03/08	1.2	46.78	7	47.04	46.25	-5.8	10,342	-0.06%
2024/03/07	8.1	47.98	0	0.00	46.90	8.1	11,429	0.07%
2024/03/06	22.1	48.28	6	48.12	48.35	16.1	11,790	0.14%
2024/03/05	9.5	49.17	27.8	48.89	48.20	-18.3	11,802	-0.16%
2024/03/04	3.2	50.46	2	51.20	50.20	1.2	11,705	0.01%
2024/03/01	25.4	51.16	45	51.36	51.00	-19.7	11,795	-0.17%
2024/02/29	7	52.20	12	52.71	52.30	-5	11,842	-0.04%
2024/02/27	21.3	51.99	6	52.65	51.60	15.3	11,936	0.13%
2024/02/26	20.1	52.65	9	52.89	52.30	11.1	11,994	0.09%
2024/02/23	5.1	51.01	64	50.62	50.50	-58.9	12,209	-0.48%
2024/02/22	35	51.30	30	50.80	51.70	5	12,938	0.04%
2024/02/21	3	51.00	0	0.00	50.80	3	13,896	0.02%
2024/02/20	13.1	51.04	17	51.38	51.10	-3.9	14,376	-0.03%
2024/02/19	77.3	52.93	116.2	52.77	52.00	-38.9	14,854	-0.26%	大賣/
2024/02/16	18	49.59	25.2	50.07	51.40	-7.2	14,325	-0.05%
2024/02/15	5	46.62	1	46.55	46.80	4	14,148	0.03%
2024/02/05	1	45.40	5	44.72	45.20	-4	14,059	-0.03%
2024/02/02	0	0.00	3	45.42	45.50	-3	14,031	-0.02%
2024/02/01	2	45.38	2	45.10	45.00	0	13,974	0.00%
2024/01/31	11.1	45.19	0	0.00	44.75	11.1	13,959	0.08%
2024/01/30	18	45.41	3	45.38	45.50	15	13,979	0.11%
2024/01/29	80	44.87	1	44.55	44.60	79	13,899	0.57%
2024/01/26	0.1	43.80	1	43.75	43.75	-0.9	13,771	-0.01%
2024/01/25	1	44.20	2	44.30	43.25	-1	13,765	-0.01%
2024/01/24	2	44.35	0	0.00	44.00	2	13,743	0.01%
2024/01/23	0	0.00	0.1	44.55	44.35	-0.1	13,745	0.00%
2024/01/22	1	43.70	0	0.00	43.70	1	13,685	0.01%
2024/01/18	11	42.61	0	0.00	42.95	11	13,714	0.08%
2024/01/17	0.1	43.70	0	0.00	43.35	0.1	13,713	0.00%
2024/01/16	0.1	44.10	3	44.00	44.70	-2.9	13,685	-0.02%
2024/01/15	11	44.59	1	44.55	44.40	10	13,656	0.07%
2024/01/12	1	44.30	1	45.00	44.20	0	13,669	0.00%
2024/01/11	0	0.00	16	44.81	45.00	-16	13,674	-0.12%
2024/01/10	0	0.00	2	46.00	45.30	-2	13,737	-0.01%
2024/01/09	4	46.01	1	46.15	45.85	3	13,815	0.02%
2024/01/08	0	0.00	1	46.50	46.40	-1	13,847	-0.01%
2024/01/05	2	46.85	2	47.05	46.90	0	13,924	0.00%
2024/01/04	2.5	47.68	20	47.50	47.65	-17.5	13,902	-0.13%
2024/01/02	6	50.30	0	0.00	49.80	6	13,883	0.04%
2023/12/27	38	50.46	3.1	50.69	50.40	34.9	14,070	0.25%
2023/12/26	0	0.00	3	50.03	49.85	-3	14,362	-0.02%
2023/12/25	1.5	48.97	0	0.00	49.05	1.5	14,370	0.01%
2023/12/22	5	50.62	3	49.93	49.70	2	14,455	0.01%
2023/12/21	0	0.00	10	48.80	49.60	-10	14,389	-0.07%
2023/12/20	1.3	49.77	0	0.00	49.10	1.3	14,551	0.01%
2023/12/19	12	49.75	2	49.00	49.55	10	14,524	0.07%
2023/12/18	5	49.82	3	50.00	49.50	2	14,412	0.01%
2023/12/15	24.7	51.42	63.4	51.60	51.10	-38.7	14,355	-0.27%
2023/12/14	22	52.68	21.7	52.54	52.30	0.3	14,397	0.00%
2023/12/13	7	53.30	7.1	53.08	53.00	-0.1	14,460	0.00%
2023/12/12	2.1	52.66	1	53.00	53.00	1.1	14,353	0.01%
2023/12/11	4.1	53.70	61	53.00	53.20	-56.9	14,348	-0.40%
2023/12/08	106.1	54.49	87	54.83	54.10	19.1	14,584	0.13%	大買/
2023/12/07	112	54.74	48	55.81	54.10	64	14,450	0.44%	大買/
2023/12/06	105.1	55.66	133	55.01	55.10	-27.9	13,994	-0.20%	大買/大賣/
2023/12/05	77	53.21	35	53.09	53.20	42	12,995	0.32%
2023/12/04	41	53.02	157.3	52.40	54.60	-116.3	12,527	-0.93%	大賣/鉅額交易
2023/12/01	27	50.79	3	50.35	51.20	24	11,455	0.21%
2023/11/30	26	49.27	1	49.25	48.90	25	11,019	0.23%
2023/11/29	3	48.90	2	49.10	48.85	1	10,944	0.01%
2023/11/28	101	49.26	3	48.95	49.55	98	10,975	0.89%	大買/
2023/11/27	2	49.23	39.3	48.69	48.05	-37.3	11,017	-0.34%
2023/11/24	5.1	49.58	4.2	49.58	49.80	0.9	11,266	0.01%
2023/11/22	26	50.44	100	50.69	50.90	-74	11,012	-0.67%
2023/11/21	89.1	51.68	41.1	51.67	51.00	48.1	10,722	0.45%
2023/11/20	64.1	49.00	69	49.62	51.30	-5	10,020	-0.05%
2023/11/17	34	46.04	66	46.10	46.65	-32	9,205	-0.35%
2023/11/16	39	42.03	24	42.37	42.45	15	8,739	0.17%
2023/11/15	63	38.95	3	39.17	39.00	60	8,096	0.74%
2023/11/14	0	38.80	0.5	38.59	39.00	-0.5	8,106	-0.01%
2023/11/08	4	36.60	0	0.00	36.60	4	8,222	0.05%
2023/11/07	9	36.95	0	0.00	37.15	9	8,319	0.11%
2023/11/06	0	36.40	2	36.40	36.35	-2	8,251	-0.02%
2023/11/03	8	35.86	2	35.65	35.80	6	8,240	0.07%
2023/11/02	3.1	35.70	0	0.00	35.60	3.1	8,242	0.04%
2023/10/31	2	34.70	0	0.00	34.75	2	8,240	0.02%
2023/10/27	2	36.60	2	35.90	35.85	0	8,241	0.00%
2023/10/26	3	36.47	3	35.90	35.85	0	8,244	0.00%
2023/10/25	7	36.00	0	0.00	36.05	7	8,220	0.09%
2023/10/24	10	35.60	0	0.00	35.65	10	8,229	0.12%
2023/10/23	0	0.00	4	34.95	34.60	-4	8,273	-0.05%
2023/10/20	0	0.00	4	34.56	34.70	-4	8,301	-0.05%
2023/10/18	3	36.25	40	36.04	35.75	-37	8,250	-0.45%
2023/10/17	5	37.48	3	36.97	36.95	2	8,149	0.02%
2023/10/16	1.5	37.90	20	37.89	38.00	-18.5	8,081	-0.23%
2023/10/13	3	39.18	0	0.00	38.65	3	8,077	0.04%
2023/10/12	9	39.86	0	0.00	39.80	9	8,106	0.11%
2023/10/11	1	40.05	12	40.45	39.70	-11	8,162	-0.13%
2023/10/06	3	40.23	0.5	40.35	40.20	2.5	8,090	0.03%
2023/10/05	6	41.23	16	40.52	40.35	-10	8,033	-0.12%
2023/10/04	1	40.40	2	40.65	40.60	-1	7,932	-0.01%
2023/10/03	41	41.46	6	41.16	41.25	35	7,881	0.44%
2023/10/02	40.5	42.44	23	42.45	42.50	17.5	7,728	0.23%
2023/09/27	2	38.75	0	0.00	39.25	2	7,357	0.03%
2023/09/26	7	40.08	11	40.30	39.95	-4	7,193	-0.06%
2023/09/25	12	40.09	6	40.30	40.40	6	7,002	0.09%
2023/09/21	15	39.13	8	38.69	38.80	7	6,693	0.10%
2023/09/20	3	39.00	0	0.00	38.75	3	6,610	0.05%
2023/09/19	4	39.42	1	39.65	38.95	3	6,505	0.05%
2023/09/18	1.1	39.81	11.3	39.71	39.50	-10.2	6,313	-0.16%
2023/09/15	5	38.72	2	39.20	38.70	3	6,107	0.05%
2023/09/14	3.2	38.74	3	38.63	39.00	0.2	6,023	0.00%
2023/09/13	32	39.19	22.2	39.95	38.10	9.8	5,870	0.17%
2023/09/12	5	37.70	20	38.43	38.45	-15	5,420	-0.28%
2023/09/11	16.2	37.16	0	0.00	37.65	16.2	5,251	0.31%
2023/09/08	0	0.00	57	39.33	39.10	-57	5,073	-1.12%
2023/09/07	5.3	39.28	0	0.00	39.15	5.3	5,003	0.10%
2023/09/06	17	39.30	14	39.32	39.65	3	4,912	0.06%
2023/09/05	0	0.00	4	39.08	38.75	-4	4,783	-0.08%
2023/09/04	11	38.14	3	38.03	38.20	8	4,690	0.17%
2023/09/01	14	38.04	2	38.50	37.90	12	4,600	0.26%
2023/08/31	51	39.20	4	39.46	39.30	47	4,441	1.06%
2023/08/30	39	39.38	39	39.46	39.25	0	4,190	0.00%
2023/08/29	12	37.23	12	37.51	37.40	0	3,748	0.00%
2023/08/28	7	37.90	5	37.23	37.10	2	3,635	0.06%
2023/08/25	12	37.70	14	37.88	37.95	-2	3,477	-0.06%
2023/08/24	3	37.05	3	37.90	36.60	0	3,256	0.00%
2023/08/23	1	37.10	0	0.00	37.35	1	3,061	0.03%
2023/08/22	14	35.89	18	36.23	36.25	-4	2,767	-0.14%
2023/08/21	3	35.10	1	34.95	35.00	2	2,605	0.08%
2023/08/18	2	34.83	0	0.00	34.70	2	2,518	0.08%
2023/08/17	2	34.25	11	35.34	35.70	-9	2,361	-0.38%
2023/08/16	0	0.00	3	34.27	34.40	-3	2,184	-0.14%
2023/08/15	4	33.98	0	0.00	34.30	4	2,097	0.19%
2023/08/14	7	34.13	0	0.00	34.30	7	2,005	0.35%
2023/08/11	5	34.07	0	0.00	34.50	5	1,924	0.26%
2023/08/10	5	32.57	0	0.00	32.70	5	1,788	0.28%
2023/08/07	1	33.70	0	0.00	33.95	1	1,747	0.06%
2023/08/01	1	34.10	0	0.00	33.70	1	1,690	0.06%
2023/07/27	1	35.55	0	0.00	35.30	1	1,559	0.06%
2023/07/26	2	35.75	0	0.00	34.50	2	1,491	0.13%
2023/07/25	1	35.60	0	0.00	35.20	1	1,410	0.07%
2023/07/24	0	0.00	1	34.80	34.90	-1	1,350	-0.07%
2023/07/20	0	0.00	11	35.09	35.20	-11	1,301	-0.84%
2023/07/17	6	36.46	11	36.37	36.35	-5	1,185	-0.42%
2023/07/14	17	34.94	10	34.18	35.00	7	1,040	0.67%
2023/07/06	20	34.36	40	33.30	34.05	-20	917	-2.18%
2023/07/05	0	0.00	1	33.00	32.90	-1	844	-0.12%
2023/06/26	0	0.00	1	32.00	31.90	-1	944	-0.11%
2023/06/14	0	0.00	5	32.06	32.00	-5	1,019	-0.49%
2023/06/09	5	32.30	3	32.32	32.35	2	1,019	0.20%
2023/06/08	1	32.25	0	0.00	32.05	1	1,030	0.10%
2023/06/06	1	32.80	0	0.00	32.50	1	1,026	0.10%
2023/06/05	1	32.65	1	32.65	32.60	0	1,017	0.00%
2023/05/26	1	30.90	0	0.00	30.80	1	1,013	0.10%
2023/05/23	0	0.00	1	31.00	31.00	-1	1,019	-0.10%
2023/05/19	1	30.80	0	0.00	30.90	1	1,033	0.10%
2023/05/18	0	0.00	1	30.75	30.55	-1	1,028	-0.10%
2023/05/17	1	30.15	0	0.00	30.10	1	1,020	0.10%
2023/05/16	0	0.00	3	30.25	30.20	-3	1,007	-0.30%
2023/04/25	5	31.50	0	0.00	31.30	5	1,020	0.49%
2023/03/30	0	0.00	1	32.55	32.65	-1	745	-0.13%
2023/03/17	0	0.00	1	29.90	29.60	-1	586	-0.17%
2023/03/16	0	0.00	4	29.60	29.60	-4	587	-0.68%
2023/03/14	0	0.00	2	29.25	29.15	-2	598	-0.33%
2023/03/13	2	29.05	0	0.00	29.05	2	607	0.33%
2023/03/10	0	0.00	2	29.50	29.55	-2	608	-0.33%
2023/03/08	0	0.00	1	30.25	30.40	-1	635	-0.16%
2023/02/24	1	29.50	2	29.50	29.50	-1	690	-0.14%
2023/02/23	1	30.05	0	0.00	30.00	1	686	0.15%
2023/02/22	2	30.10	0	0.00	29.95	2	715	0.28%
2023/02/20	2	30.50	0	0.00	30.35	2	733	0.27%
2023/02/06	0	0.00	5	30.35	30.15	-5	861	-0.58%
2023/02/03	0	0.00	7	30.40	30.50	-7	848	-0.83%
2023/01/31	0	0.00	2	29.90	29.85	-2	873	-0.23%
2023/01/10	0	0.00	1	29.40	29.45	-1	918	-0.11%
2023/01/05	0	0.00	2	28.95	28.85	-2	943	-0.21%
2022/12/29	2	28.55	0	0.00	28.75	2	991	0.20%
2022/12/22	1	29.15	0	0.00	29.05	1	1,036	0.10%
2022/12/21	4	28.94	0	0.00	28.80	4	1,052	0.38%
2022/12/20	1	29.35	0	0.00	29.00	1	1,053	0.09%
2022/12/19	1	29.85	0	0.00	29.65	1	1,058	0.09%
2022/12/16	1	30.05	0	0.00	29.85	1	1,057	0.09%
2022/12/14	2	30.70	0	0.00	30.85	2	1,046	0.19%
2022/12/09	1	30.85	2	30.75	30.95	-1	1,059	-0.09%
2022/12/08	2	31.00	0	0.00	30.90	2	1,059	0.19%
2022/12/07	1	30.80	0	0.00	30.90	1	1,054	0.09%
2022/12/06	1	31.70	2	32.20	31.60	-1	1,040	-0.10%
2022/12/05	2	32.90	2	32.75	32.45	0	1,032	0.00%
2022/11/25	0	0.00	5	30.82	30.75	-5	985	-0.51%
2022/11/22	0	0.00	5	31.85	31.70	-5	1,023	-0.49%
2022/11/18	0	0.00	6	31.60	31.90	-6	1,014	-0.59%
2022/11/16	0	0.00	1	30.85	30.85	-1	977	-0.10%
2022/11/11	4	28.78	0	0.00	28.80	4	845	0.47%
2022/11/10	2	27.95	2	28.10	28.05	0	826	0.00%
2022/11/08	3	28.43	3	28.05	27.90	0	845	0.00%
2022/11/07	3	28.12	3	28.25	28.15	0	848	0.00%
2022/11/04	2	27.70	0	0.00	27.75	2	846	0.24%
2022/10/28	0	0.00	2	27.30	27.10	-2	814	-0.25%
2022/10/21	2	26.95	0	0.00	26.75	2	809	0.25%
2022/10/11	0	0.00	3	27.70	27.70	-3	794	-0.38%
2022/09/28	0	0.00	1	27.90	27.80	-1	852	-0.12%
2022/09/26	0	0.00	2	27.35	27.30	-2	862	-0.23%
2022/09/22	2	28.65	0	0.00	28.90	2	887	0.23%
2022/09/05	0.2	29.85	0	0.00	29.60	0.2	1,036	0.02%
2022/08/30	1	30.80	1	30.50	30.35	0	1,014	0.00%
2022/08/19	0	0.00	5	30.18	30.40	-5	959	-0.52%
2022/08/18	0.1	29.65	0	0.00	29.90	0.1	959	0.01%
2022/07/26	0	0.00	3	28.00	28.00	-3	1,090	-0.28%
2022/07/25	0	0.00	0	28.90	28.85	0	1,099	0.00%
2022/07/14	1	25.85	0	0.00	26.80	1	1,122	0.09%
2022/07/13	5	26.84	0	0.00	26.55	5	1,098	0.46%
2022/07/11	0	0.00	3	28.30	27.80	-3	1,084	-0.28%
2022/07/08	0	0.00	2	28.40	28.40	-2	1,081	-0.18%
2022/07/07	2	27.25	0	0.00	27.90	2	1,087	0.18%
2022/06/28	0	0.00	5	29.68	29.55	-5	1,139	-0.44%
2022/06/24	0	0.00	2	30.00	30.00	-2	1,183	-0.17%
2022/06/21	2	28.48	0	0.00	29.65	2	1,206	0.17%
2022/06/17	3	30.03	0	0.00	29.60	3	1,218	0.25%
2022/06/16	0	0.00	1	31.95	30.70	-1	1,215	-0.08%
2022/05/25	1	31.05	0	0.00	31.45	1	1,939	0.05%
2022/05/17	0	0.00	2	29.85	29.95	-2	2,272	-0.09%
2022/05/13	0	0.00	2	28.65	28.75	-2	2,375	-0.08%
2022/05/12	2	28.80	1	28.10	28.00	1	2,407	0.04%
2022/05/09	0	0.00	2	29.95	30.00	-2	2,451	-0.08%
2022/05/03	0	0.00	1	30.35	30.55	-1	2,579	-0.04%
2022/04/29	0	0.00	4	30.40	30.25	-4	2,630	-0.15%
2022/04/27	0	0.00	1	28.85	29.55	-1	2,741	-0.04%
2022/04/25	4	30.10	0	0.00	30.05	4	2,847	0.14%
2022/04/21	1	31.45	0	0.00	31.80	1	3,049	0.03%
2022/04/20	1	31.60	0	0.00	31.50	1	3,366	0.03%
2022/04/18	0	0.00	4	30.30	30.85	-4	3,628	-0.11%
2022/04/13	6	31.65	1	31.90	31.95	5	4,327	0.12%
2022/04/12	3	31.38	2	31.53	31.55	1	5,608	0.02%
2022/04/11	1	31.40	0	0.00	31.35	1	6,408	0.02%
2022/04/07	1	32.65	0	0.00	32.05	1	6,780	0.01%
2022/03/30	1	33.75	0	0.00	33.80	1	7,733	0.01%
2022/03/29	0	0.00	1	33.60	33.40	-1	7,791	-0.01%
2022/03/25	1	33.80	4	33.96	33.85	-3	7,950	-0.04%
2022/03/24	1	33.85	2	33.90	33.75	-1	7,990	-0.01%
2022/03/23	8	33.66	0	0.00	33.80	8	8,083	0.10%
2022/03/22	2	33.25	0	0.00	33.45	2	8,240	0.02%
2022/03/21	1	33.10	0	0.00	33.10	1	8,255	0.01%
2022/03/17	2	32.60	0	0.00	32.85	2	8,351	0.02%
2022/03/16	1	32.40	0	0.00	32.25	1	8,411	0.01%
2022/03/15	1	33.10	0	0.00	33.00	1	8,542	0.01%
2022/03/11	0	0.00	5	34.45	34.45	-5	8,639	-0.06%
2022/03/10	4	34.93	0	0.00	34.80	4	8,753	0.05%
2022/03/09	4	34.10	0	34.05	34.20	4	8,865	0.05%
2022/03/08	1	33.10	3	33.10	33.00	-2	9,245	-0.02%
2022/03/07	2	34.73	0	0.00	34.30	2	10,568	0.02%
2022/03/04	3	37.35	0	0.00	37.00	3	10,791	0.03%
2022/03/03	1	38.00	0	0.00	37.30	1	10,816	0.01%
2022/03/01	1	37.90	4	37.28	38.00	-3	10,894	-0.03%
2022/02/25	3	36.45	1	36.65	36.05	2	10,840	0.02%
2022/02/24	1	36.00	2	37.15	35.95	-1	10,870	-0.01%
2022/02/23	3	37.10	1	37.10	37.35	2	10,860	0.02%
2022/02/22	0	0.00	3	36.92	37.00	-3	10,876	-0.03%
2022/02/21	1	37.20	2	37.00	37.25	-1	11,161	-0.01%
2022/02/18	7	36.46	0	0.00	36.80	7	11,537	0.06%
2022/02/17	4	36.80	17	36.96	36.95	-13	11,564	-0.11%
2022/02/16	1	36.55	1	36.70	36.60	0	11,472	0.00%
2022/02/15	3	35.35	0	0.00	35.15	3	11,420	0.03%
2022/02/14	0	0.00	4.1	35.69	35.85	-4.1	11,389	-0.04%
2022/02/11	1	35.45	2	35.45	35.35	-1	11,340	-0.01%
2022/02/10	1	35.95	0	0.00	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	1	36.20	1	35.85	36.25	0	11,237	0.00%
2022/02/07	0	0.00	2	35.35	35.40	-2	11,214	-0.02%
2022/01/26	1	34.55	1	34.50	34.30	0	11,199	0.00%
2022/01/24	1	34.75	0	0.00	35.05	1	11,147	0.01%
2022/01/21	12	35.67	3	35.05	35.15	9	11,095	0.08%
2022/01/20	1	36.45	0	0.00	36.50	1	11,015	0.01%
2022/01/19	16	36.94	0	0.00	36.80	16	10,972	0.15%
2022/01/18	1	37.55	9	37.72	37.45	-8	10,922	-0.07%
2022/01/17	6	37.59	12	37.80	38.00	-6	10,841	-0.06%
2022/01/14	18	36.64	1	36.60	36.70	17	10,743	0.16%
2022/01/13	12	38.26	28	38.18	38.25	-16	10,644	-0.15%
2022/01/12	6	37.06	7	37.06	37.10	-1	10,323	-0.01%
2022/01/11	18	36.67	7	37.26	36.30	11	10,211	0.11%
2022/01/10	6.1	37.78	4	37.95	37.80	2.1	10,056	0.02%
2022/01/07	7	38.23	3	39.08	38.05	4	9,946	0.04%
2022/01/06	6	39.90	22	40.18	39.70	-16	9,662	-0.17%
2022/01/05	51	43.04	84	43.05	41.05	-33	9,337	-0.35%
2022/01/04	70	40.62	68	40.60	40.90	2	8,049	0.02%
2022/01/03	29	38.78	23	38.51	38.30	6	7,227	0.08%
2021/12/30	1	36.75	0	0.00	36.70	1	6,869	0.01%
2021/12/29	15	37.08	6	36.99	37.15	9	6,820	0.13%
2021/12/28	6	37.93	18	37.94	37.40	-12	6,730	-0.18%
2021/12/27	28	38.33	30	38.32	38.40	-2	6,548	-0.03%
2021/12/24	14	36.54	5	36.95	37.30	9	6,025	0.15%
2021/12/23	2	36.73	6	36.92	36.65	-4	5,825	-0.07%
2021/12/22	0	0.00	4	37.05	36.15	-4	5,748	-0.07%
2021/12/21	3	36.62	0.2	36.60	36.45	2.9	5,694	0.05%
2021/12/20	0	0.00	25	35.95	36.15	-25	5,572	-0.45%
2021/12/17	7	35.78	15	35.75	35.90	-8	5,516	-0.15%
2021/12/16	29	35.84	9	36.30	36.35	20	5,417	0.37%
2021/12/15	3	34.58	1	34.50	34.55	2	5,246	0.04%
2021/12/14	7	34.88	1	34.45	34.20	6	5,221	0.11%
2021/12/13	0	0.00	2	35.80	35.90	-2	5,149	-0.04%
2021/12/10	3	35.27	3	35.45	35.50	0	5,091	0.00%
2021/12/09	7	36.73	5	36.20	36.05	2	4,984	0.04%
2021/12/08	0	0.00	1	35.70	35.30	-1	4,801	-0.02%
2021/12/07	2	35.18	1	35.35	35.40	1	4,739	0.02%
2021/12/06	3	35.10	1	35.60	35.10	2	4,643	0.04%
2021/12/03	6	36.73	2	36.43	36.00	4	4,528	0.09%
2021/12/02	8	37.29	5.1	37.57	36.25	2.9	4,391	0.07%
2021/12/01	109	37.84	60	37.81	38.25	49	3,992	1.23%	大買/
2021/11/30	3	34.90	20	36.51	36.60	-17	2,608	-0.65%
2021/11/29	4	31.81	4	32.88	33.30	0	2,278	0.00%
2021/11/26	0	0.00	4	32.86	32.90	-4	2,146	-0.19%
2021/11/25	1	32.10	0	0.00	32.15	1	2,010	0.05%
2021/11/24	3	32.68	1	32.65	32.80	2	1,949	0.10%
2021/11/22	41	32.50	0	0.00	32.45	41	1,855	2.21%
2021/11/19	1	33.85	2	33.05	33.20	-1	1,799	-0.06%
2021/11/18	1	34.20	50	34.53	34.10	-49	1,717	-2.85%
2021/11/17	54	33.30	1	32.80	33.00	53	1,372	3.86%
2021/11/15	0	0.00	1	29.85	29.80	-1	908	-0.11%
2021/11/02	1.1	29.22	0	0.00	29.05	1.1	954	0.11%
2021/10/27	0	0.00	2	29.95	29.80	-2	934	-0.21%
2021/10/26	2	29.53	0	0.00	29.65	2	939	0.21%
2021/10/25	0	0.00	3	29.45	29.30	-3	938	-0.32%
2021/10/21	3	28.98	0	0.00	28.55	3	974	0.31%
2021/10/20	0	28.60	0	0.00	28.65	0	959	0.00%
2021/09/28	0	0.00	2	29.60	29.70	-2	1,703	-0.12%
2021/09/24	2	30.50	0	0.00	30.60	2	1,740	0.11%
2021/09/22	0	30.80	2	30.45	30.30	-2	1,790	-0.11%
2021/09/13	2	30.15	0	30.35	30.20	2	2,245	0.09%
2021/09/09	2	30.55	0	0.00	30.50	2	2,262	0.09%
2021/08/31	0	0.00	1	32.10	32.45	-1	2,270	-0.04%
2021/08/27	0	0.00	4	31.20	31.30	-4	2,274	-0.18%
2021/08/26	1	30.65	0	0.00	30.65	1	2,267	0.04%
2021/08/25	0	0.00	1	30.90	30.85	-1	2,282	-0.04%
2021/08/23	1	31.00	0	0.00	30.95	1	2,328	0.04%
2021/08/20	2	29.95	0	0.00	29.80	2	2,351	0.09%
2021/08/17	2	30.45	0	0.00	29.65	2	2,404	0.08%
2021/08/16	0	0.00	1	30.70	30.35	-1	2,420	-0.04%
2021/08/13	0	0.00	4	32.20	32.15	-4	2,417	-0.17%
2021/08/10	0	0.00	19	31.02	31.00	-19	2,457	-0.77%
2021/08/04	1	32.25	0	0.00	32.45	1	2,797	0.04%
2021/08/02	2	32.40	0	0.00	32.50	2	2,869	0.07%
2021/07/30	1	32.20	0	0.00	32.20	1	2,889	0.03%
2021/07/28	2	31.50	0	0.00	32.20	2	2,963	0.07%
2021/07/26	0	33.25	0	0.00	33.65	0	3,102	0.00%
2021/07/23	7	33.25	0	0.00	33.25	7	3,218	0.22%
2021/07/21	5	33.25	0	0.00	32.85	5	3,229	0.15%
2021/07/20	2	33.90	0	0.00	34.00	2	3,227	0.06%
2021/07/19	1	34.25	0	0.00	34.25	1	3,249	0.03%
2021/07/16	1	34.75	2	34.80	35.75	-1	3,231	-0.03%
2021/07/15	0	0.00	1	34.40	33.85	-1	3,141	-0.03%
2021/07/14	0	0.00	2	33.90	33.90	-2	3,229	-0.06%
2021/07/13	2.2	33.61	10	34.13	33.40	-7.8	3,315	-0.24%
2021/07/12	3	33.88	4	34.03	33.95	-1	3,286	-0.03%
2021/07/08	7	33.48	0	0.00	33.50	7	3,378	0.21%
2021/07/07	0	0.00	6	33.21	33.55	-6	3,421	-0.18%
2021/07/06	5	32.98	0	0.00	32.70	5	3,424	0.15%
2021/07/05	3	32.80	0	0.00	33.00	3	3,430	0.09%
2021/07/02	8	32.59	7	32.99	32.80	1	3,423	0.03%
2021/07/01	0	0.00	4	32.30	32.30	-4	3,442	-0.12%
2021/06/30	1	32.75	0	0.00	32.60	1	3,467	0.03%
2021/06/29	0	0.00	1	32.80	32.70	-1	3,465	-0.03%
2021/06/28	16	33.18	7	33.25	33.25	9	3,450	0.26%
2021/06/25	4	33.16	4	33.23	33.05	0	3,431	0.00%
2021/06/24	22	33.92	21	33.20	33.55	1	3,394	0.03%
2021/06/23	0	0.00	8	33.41	34.20	-8	3,192	-0.25%
2021/06/18	0	0.00	1	30.95	31.10	-1	3,095	-0.03%
2021/06/17	1	30.40	1	30.45	30.50	0	3,119	0.00%
2021/06/16	0	0.00	2	30.38	30.35	-2	3,125	-0.06%
2021/06/15	2	30.15	3	30.40	30.20	-1	3,126	-0.03%
2021/06/07	1	29.00	0	0.00	29.35	1	3,182	0.03%
2021/06/03	0	0.00	1	30.00	29.70	-1	3,225	-0.03%
2021/06/02	3	29.53	0	0.00	29.50	3	3,234	0.09%
2021/05/27	1	28.65	1	28.60	28.30	0	3,277	0.00%
2021/05/26	1	27.70	0	0.00	28.40	1	3,277	0.03%
2021/05/24	1	27.70	2	26.35	28.10	-1	3,308	-0.03%
2021/05/20	0	0.00	2	26.43	26.05	-2	3,412	-0.06%
2021/05/19	3	25.90	0	0.00	26.60	3	3,465	0.09%
2021/05/17	2	25.20	1	25.30	24.00	1	3,501	0.03%
2021/05/14	1	26.30	6	26.42	26.50	-5	3,456	-0.14%
2021/05/13	2	24.75	2	25.35	25.25	0	3,380	0.00%
2021/05/12	4	27.96	3	28.85	26.95	1	3,294	0.03%
2021/05/11	2	30.55	0	0.00	29.60	2	3,214	0.06%
2021/05/10	3	31.32	0	0.00	31.25	3	3,191	0.09%
2021/05/07	2	31.70	0	0.00	31.80	2	3,225	0.06%
2021/05/06	5	31.47	1	31.65	31.15	4	3,243	0.12%
2021/05/05	6	31.72	0	0.00	31.40	6	3,243	0.18%
2021/05/04	4	33.10	0	0.00	32.25	4	3,256	0.12%
2021/05/03	13	34.55	1	34.05	33.60	12	3,316	0.36%
2021/04/29	1	35.75	0	0.00	36.45	1	3,274	0.03%
2021/04/27	4	35.23	1	35.25	35.30	3	3,467	0.09%
2021/04/26	5	36.60	5	36.00	36.00	0	4,181	0.00%
2021/04/22	0	0.00	2	36.65	35.25	-2	4,700	-0.04%
2021/04/21	1.1	36.35	4	36.28	36.25	-3	4,661	-0.06%
2021/04/20	0	0.00	18	36.82	36.90	-18	4,684	-0.38%
2021/04/19	1	36.15	17	35.90	36.00	-16	4,683	-0.34%
2021/04/16	0	0.00	2	34.55	34.65	-2	4,675	-0.04%
2021/04/15	2	34.55	10	34.88	34.90	-8	4,761	-0.17%
2021/04/14	0	0.00	3	33.60	33.90	-3	4,862	-0.06%
2021/04/13	1	34.25	4	34.10	33.85	-3	5,104	-0.06%
2021/04/12	0	0.00	4	34.25	34.30	-4	5,543	-0.07%
2021/04/08	2	33.40	0	0.00	33.40	2	5,740	0.03%
2021/04/07	1	33.35	2	33.38	33.45	-1	5,873	-0.02%
2021/04/06	4	33.35	2	33.43	33.60	2	6,092	0.03%
2021/03/30	0	0.00	42	32.62	32.60	-42	6,075	-0.69%
2021/03/29	3	32.60	0	0.00	32.60	3	6,070	0.05%
2021/03/26	2	32.63	0	0.00	32.65	2	6,096	0.03%
2021/03/25	1	32.50	0	0.00	32.50	1	6,184	0.02%
2021/03/23	13	32.73	0	0.00	32.45	13	6,223	0.21%
2021/03/22	9	33.36	0	0.00	33.20	9	6,180	0.15%
2021/03/19	2	33.70	5	33.85	33.95	-3	6,175	-0.05%
2021/03/18	0	0.00	1	34.10	34.15	-1	6,207	-0.02%
2021/03/17	0	0.00	1	34.20	33.95	-1	6,244	-0.02%
2021/03/16	6	33.68	0	0.00	33.85	6	6,245	0.10%
2021/03/12	1	33.60	1	33.60	33.60	0	6,293	0.00%
2021/03/11	1	33.60	4	33.75	33.55	-3	6,354	-0.05%
2021/03/10	0	0.00	1	33.65	33.60	-1	6,380	-0.02%
2021/03/09	1	32.75	1	32.75	32.75	0	6,416	0.00%
2021/03/08	1	33.00	0	0.00	33.15	1	6,423	0.02%
2021/03/04	4	33.66	0.1	33.65	33.60	3.9	6,515	0.06%
2021/03/02	5	34.60	3	34.92	34.05	2	6,742	0.03%
2021/02/26	1	33.85	1	33.80	33.95	0	6,710	0.00%
2021/02/25	3	34.23	0	0.00	34.05	3	6,719	0.04%
2021/02/23	1	34.70	15	34.85	34.90	-14	6,718	-0.21%
2021/02/22	9	34.75	2	35.10	35.30	7	6,683	0.10%
2021/02/19	0	0.00	1	34.00	34.05	-1	6,639	-0.02%
2021/02/18	6	33.20	0	0.00	33.20	6	6,586	0.09%
2021/02/02	5	32.94	0	0.00	32.70	5	6,673	0.07%
2021/02/01	0	0.00	1	32.50	32.55	-1	6,707	-0.01%
2021/01/28	3	33.75	0	0.00	33.80	3	6,700	0.04%
2021/01/27	2	34.40	0	0.00	34.35	2	6,710	0.03%
2021/01/26	1	34.05	0	0.00	33.90	1	6,712	0.01%
2021/01/25	2	33.90	1	34.70	34.80	1	6,707	0.01%
2021/01/22	5	35.30	10	35.30	35.50	-5	6,675	-0.07%
2021/01/21	2	35.93	9	35.42	35.05	-7	6,716	-0.10%
2021/01/20	15	37.80	1	36.40	36.20	14	6,682	0.21%
2021/01/19	39	39.62	13	39.18	37.75	26	6,638	0.39%
2021/01/18	11	37.84	15	38.05	36.85	-4	6,136	-0.07%
2021/01/15	7	36.48	3	36.70	36.75	4	5,924	0.07%
2021/01/14	3	35.95	3	36.53	36.60	0	5,969	0.00%
2021/01/13	2	35.85	5	35.95	35.75	-3	6,219	-0.05%
2021/01/12	4	35.64	0	0.00	35.25	4	6,193	0.06%
2021/01/11	0	0.00	1	36.50	37.00	-1	6,106	-0.02%
2021/01/08	0	0.00	2	37.10	36.45	-2	6,031	-0.03%
2021/01/07	0	0.00	1	36.80	37.05	-1	5,911	-0.02%
2021/01/06	0	0.00	7	35.24	35.10	-7	5,766	-0.12%
2021/01/05	45	37.01	10	37.00	36.55	35	5,587	0.63%
2021/01/04	4	33.25	14	34.26	34.85	-10	5,114	-0.20%
2020/12/31	1	31.65	1	31.65	31.70	0	4,933	0.00%
2020/12/30	15	32.79	12	32.34	32.25	3	4,946	0.06%
2020/12/29	2	32.35	8	32.43	32.15	-6	4,847	-0.12%
2020/12/28	0	0.00	1	30.05	30.30	-1	4,754	-0.02%
2020/12/25	1	30.20	1	30.10	30.05	0	4,909	0.00%
2020/12/24	2	29.65	0	0.00	29.85	2	4,891	0.04%
2020/12/22	2	29.05	0	0.00	28.75	2	4,900	0.04%
2020/12/21	1	28.95	3	28.70	29.05	-2	4,883	-0.04%
2020/12/18	5	29.80	0	0.00	29.75	5	4,813	0.10%
2020/12/16	5	30.74	0	0.00	30.55	5	4,855	0.10%
2020/12/15	4	30.64	0	0.00	30.20	4	4,884	0.08%
2020/12/14	11	30.24	9	30.50	30.70	2	4,858	0.04%
2020/12/11	3	30.05	0	0.00	30.00	3	4,822	0.06%
2020/12/10	0	0.00	5	30.90	30.75	-5	4,782	-0.10%
2020/12/08	3	30.75	0	0.00	30.80	3	4,720	0.06%
2020/12/07	4	30.76	1	31.40	31.05	3	4,696	0.06%
2020/12/04	1	31.30	2	31.75	31.15	-1	4,639	-0.02%
2020/12/03	1	31.75	1	31.65	31.05	0	4,602	0.00%
2020/12/02	7	30.94	0	0.00	30.90	7	4,563	0.15%
2020/12/01	1	30.60	10	31.01	31.10	-9	4,547	-0.20%
2020/11/30	7	30.99	4	31.50	31.00	3	4,542	0.07%
2020/11/27	0	0.00	1	31.60	31.35	-1	4,467	-0.02%
2020/11/26	4	31.25	6	31.24	31.30	-2	4,328	-0.05%
2020/11/24	3	30.37	0	0.00	30.20	3	4,168	0.07%
2020/11/23	4	30.70	12	30.30	30.70	-8	4,144	-0.19%
2020/11/20	14	30.09	28	30.20	30.05	-14	4,103	-0.34%
2020/11/19	2	29.95	2	29.85	29.80	0	4,080	0.00%
2020/11/18	10	30.01	10	30.17	30.15	0	4,067	0.00%
2020/11/17	7	29.32	2	29.40	29.45	5	4,039	0.12%
2020/11/16	2	29.00	1	29.00	29.05	1	4,049	0.02%
2020/11/13	3	29.00	0	0.00	29.15	3	4,043	0.07%
2020/11/12	2	29.60	1	29.55	29.00	1	4,037	0.02%
2020/11/11	5	29.55	1	29.80	29.55	4	4,004	0.10%
2020/11/10	3	30.35	0	0.00	30.10	3	3,955	0.08%
2020/11/09	26	30.24	11	30.26	30.35	15	3,870	0.39%
2020/11/04	3	29.90	37	30.01	30.00	-34	3,771	-0.90%
2020/10/30	8	30.89	1	30.95	30.30	7	3,667	0.19%
2020/10/29	7	31.50	0	0.00	31.35	7	3,583	0.20%
2020/10/28	1	33.10	1	32.15	31.75	0	3,478	0.00%
2020/10/27	0	0.00	16	32.78	32.80	-16	3,369	-0.47%
2020/10/26	1	32.95	8	31.75	32.60	-7	3,212	-0.22%
2020/10/23	10	31.30	0	0.00	32.25	10	2,970	0.34%
2020/10/22	37	30.40	8	30.38	31.10	29	2,727	1.06%
2020/10/21	40	29.66	28	29.70	29.35	12	2,551	0.47%
2020/10/20	7	28.75	7	28.75	28.70	0	2,302	0.00%
2020/10/05	4	28.50	4	28.25	28.40	0	2,246	0.00%
2020/09/30	0	0.00	21	28.97	29.05	-21	2,102	-1.00%
2020/09/28	0	0.00	5	27.05	27.05	-5	1,943	-0.26%
2020/09/21	1	28.20	0	0.00	27.95	1	1,889	0.05%
2020/09/07	0	0.00	1	26.50	26.60	-1	1,797	-0.06%
2020/09/04	1	26.20	0	0.00	26.25	1	1,818	0.05%
2020/09/02	0	0.00	1	26.00	26.00	-1	1,948	-0.05%
2020/08/27	0	0.00	1	25.90	25.90	-1	2,047	-0.05%
2020/08/21	1	25.10	0	0.00	25.65	1	2,020	0.05%
2020/08/19	1	25.70	0	0.00	25.60	1	1,973	0.05%
2020/08/13	1	26.00	0	0.00	25.95	1	2,074	0.05%
2020/08/12	0	0.00	2	25.95	26.00	-2	2,139	-0.09%
2020/08/04	10	26.40	2	26.30	26.30	8	2,226	0.36%
2020/08/03	2	25.60	0	0.00	25.80	2	2,212	0.09%
2020/07/28	1	25.10	0	0.00	25.05	1	2,210	0.05%
2020/07/24	2	28.00	1	27.80	27.50	1	2,167	0.05%
2020/07/22	5	28.40	0	0.00	28.10	5	2,106	0.24%
2020/07/21	5	28.20	0	0.00	28.40	5	2,076	0.24%
2020/07/17	6	27.52	6	27.35	27.40	0	1,849	0.00%
2020/07/09	0	0.00	1	26.00	25.95	-1	1,811	-0.06%
2020/07/07	1	26.50	0	0.00	26.30	1	1,808	0.06%
2020/07/06	0	0.00	0	26.70	26.60	0	1,819	0.00%
2020/06/24	2	26.05	0	0.00	26.15	2	1,830	0.11%
2020/06/17	1	26.40	0	0.00	26.40	1	1,924	0.05%
2020/06/15	0	0.00	6	25.75	25.40	-6	1,959	-0.31%
2020/06/11	2	26.90	8	26.61	26.45	-6	1,960	-0.31%
2020/06/09	2	26.20	2	26.35	27.95	0	1,923	0.00%
2020/06/08	1	26.35	1	26.25	26.25	0	1,819	0.00%
2020/06/05	0	0.00	1	26.45	26.35	-1	1,804	-0.06%
2020/06/04	0	0.00	3	25.45	25.65	-3	1,776	-0.17%
2020/05/26	2	24.45	0	0.00	24.40	2	1,767	0.11%
2020/05/25	1	24.35	0	0.00	24.40	1	1,760	0.06%
2020/05/22	1	24.50	3	24.37	24.15	-2	1,760	-0.11%
2020/05/21	2	24.95	4	24.84	25.00	-2	1,743	-0.11%
2020/05/20	1	24.55	1	24.80	24.25	0	1,704	0.00%
2020/05/19	3	23.33	2	23.40	23.90	1	1,614	0.06%
2020/05/14	2	23.35	0	0.00	23.05	2	1,493	0.13%
2020/05/06	0	0.00	2	25.15	25.05	-2	1,436	-0.14%
2020/05/05	1	25.00	0	0.00	25.05	1	1,438	0.07%
2020/05/04	6	25.05	0	0.00	24.85	6	1,463	0.41%
2020/04/28	0	0.00	2	24.98	25.20	-2	1,493	-0.13%
2020/04/23	1	24.00	0	0.00	24.10	1	1,528	0.07%
2020/04/22	8	23.68	2	23.18	23.90	6	1,534	0.39%
2020/04/21	1	23.70	0	0.00	23.30	1	1,557	0.06%
2020/04/17	1	23.90	0	0.00	23.90	1	1,640	0.06%
2020/04/16	0	0.00	1	24.20	24.10	-1	1,611	-0.06%
2020/04/15	1	23.35	3	23.77	24.45	-2	1,591	-0.13%
2020/04/13	1	22.35	0	0.00	22.15	1	1,530	0.07%
2020/04/10	0	0.00	1	22.70	23.00	-1	1,517	-0.07%
2020/04/08	3	22.45	0	0.00	23.15	3	1,499	0.20%
2020/04/07	1	21.60	0	0.00	22.10	1	1,473	0.07%
2020/03/27	0	0.00	1	20.90	20.80	-1	1,448	-0.07%
2020/03/19	0	0.00	6	19.45	19.45	-6	1,384	-0.43%
2020/03/13	1	24.05	0	0.00	24.75	1	1,314	0.08%
2020/03/12	2	26.70	0	0.00	26.40	2	1,268	0.16%
2020/03/06	1	29.05	0	0.00	29.10	1	1,196	0.08%
2020/03/05	2	29.58	0	0.00	29.45	2	1,210	0.17%
2020/03/02	1	28.85	2	28.80	28.95	-1	1,214	-0.08%
2020/02/26	5	30.65	0	0.00	30.45	5	1,164	0.43%
2020/02/19	0	0.00	1	31.35	31.35	-1	1,237	-0.08%
2020/02/05	1	29.95	0	0.00	29.95	1	1,448	0.07%
2020/01/20	2	33.00	0	0.00	32.95	2	1,332	0.15%
2020/01/17	3	33.30	0	0.00	33.15	3	1,320	0.23%
2020/01/14	0	0.00	1	33.55	34.00	-1	1,298	-0.08%
2020/01/13	1	32.75	1	33.20	33.25	0	1,245	0.00%
2020/01/08	0	0.00	1	32.00	31.65	-1	1,263	-0.08%
2020/01/06	0	0.00	5	31.80	32.25	-5	1,266	-0.39%
2020/01/02	0	0.00	2	32.13	32.20	-2	1,269	-0.16%
2019/12/31	0	0.00	1	32.00	31.95	-1	1,273	-0.08%
2019/12/24	0	0.00	4	32.26	32.10	-4	1,261	-0.32%
2019/12/23	0	0.00	3	31.70	31.85	-3	1,231	-0.24%
2019/12/18	1	30.65	1	30.65	30.80	0	1,215	0.00%
2019/12/16	3	30.75	0	0.00	30.70	3	1,187	0.25%
2019/12/09	3	31.00	0	0.00	31.00	3	1,200	0.25%
2019/12/05	1	31.00	0	0.00	31.00	1	1,205	0.08%
2019/12/03	0	0.00	1	31.30	31.25	-1	1,216	-0.08%
2019/12/02	1	30.65	0	0.00	30.60	1	1,215	0.08%
2019/11/26	1	31.45	0	0.00	31.40	1	1,187	0.08%
2019/11/20	1	32.10	0	0.00	32.15	1	1,172	0.09%
2019/11/19	0	0.00	1	33.00	33.00	-1	1,152	-0.09%
2019/11/18	1	32.45	0	0.00	32.55	1	1,127	0.09%
2019/11/15	1	32.75	3	32.65	32.05	-2	1,105	-0.18%
2019/11/14	2	32.38	0	0.00	32.15	2	1,019	0.20%
2019/11/07	1	30.50	0	0.00	30.40	1	888	0.11%
2019/10/22	2	31.45	0	0.00	31.70	2	834	0.24%
2019/09/19	0	0.00	3	32.20	32.25	-3	590	-0.51%
2019/09/16	0	0.00	5	31.90	32.00	-5	598	-0.84%
2019/09/10	5	33.02	0	0.00	32.55	5	586	0.85%
2019/09/06	0	0.00	1	32.60	32.70	-1	583	-0.17%
2019/09/05	3	32.32	0	0.00	32.20	3	582	0.52%
2019/08/28	0	0.00	3	31.05	30.95	-3	591	-0.51%
2019/08/22	6	32.13	0	0.00	32.10	6	599	1.00%
2019/08/16	0	0.00	6	30.05	30.05	-6	605	-0.99%
2019/08/14	0	0.00	4	31.00	30.70	-4	583	-0.69%
2019/08/13	0	0.00	2	30.70	30.65	-2	587	-0.34%
2019/08/12	0.7	31.05	0	0.00	31.05	0.7	609	0.11%
2019/08/02	1	32.00	0	0.00	32.00	1	686	0.15%
2019/07/26	1	33.80	0	0.00	33.60	1	686	0.15%
2019/07/19	4	34.60	0	0.00	34.45	4	707	0.57%
2019/07/18	0	0.00	5	33.80	33.85	-5	707	-0.71%
2019/07/16	0	0.00	1	34.10	34.20	-1	715	-0.14%
2019/07/05	5	34.95	0	0.00	35.00	5	747	0.67%
2019/07/01	1	35.30	0	0.00	34.90	1	791	0.13%
2019/06/27	0	0.00	8	34.70	34.65	-8	803	-1.00%
2019/06/26	8	34.75	0	0.00	34.65	8	809	0.99%
2019/06/25	0	0.00	11	35.05	34.65	-11	820	-1.34%
2019/06/24	6	35.35	0	0.00	35.40	6	823	0.73%
2019/06/21	0	0.00	15	35.40	35.60	-15	829	-1.81%
2019/06/19	0	0.00	1	36.00	35.95	-1	912	-0.11%
2019/06/13	0	0.00	1	33.60	33.90	-1	914	-0.11%
2019/06/12	0	0.00	1	33.95	34.40	-1	920	-0.11%
2019/06/11	20	32.70	0	0.00	32.95	20	898	2.23%
2019/06/10	3	31.90	18	31.93	32.00	-15	888	-1.69%
2019/06/05	5	32.45	0	0.00	32.35	5	895	0.56%
2019/05/30	10	31.34	0	0.00	31.60	10	924	1.08%
2019/05/29	0	0.00	7	30.80	30.55	-7	930	-0.75%
2019/05/27	8	31.76	0	0.00	32.05	8	947	0.84%
2019/05/20	1	32.50	0	0.00	32.15	1	1,058	0.09%
2019/05/17	2	32.50	0	0.00	32.45	2	1,070	0.19%
2019/05/16	3	33.68	1	33.80	33.65	2	1,071	0.19%
2019/05/15	1	34.95	12	34.98	34.45	-11	1,118	-0.98%
2019/05/14	0	0.00	81	35.86	35.80	-81	1,265	-6.40%
2019/05/09	10	38.20	0	0.00	38.10	10	1,421	0.70%
2019/05/08	0	0.00	20	38.76	38.90	-20	1,421	-1.41%
2019/05/07	18	39.38	0	0.00	39.30	18	1,426	1.26%
2019/05/06	4	39.13	0	0.00	39.30	4	1,435	0.28%
2019/04/26	3	38.75	3	38.65	39.00	0	1,437	0.00%
2019/04/22	0	0.00	5	39.75	39.85	-5	1,419	-0.35%
2019/04/18	0	0.00	11	39.30	39.25	-11	1,415	-0.78%
2019/04/17	0	0.00	2	39.70	39.75	-2	1,413	-0.14%
2019/04/16	0	0.00	2	39.45	39.60	-2	1,405	-0.14%
2019/04/11	1	39.40	0	0.00	39.40	1	1,397	0.07%
2019/04/09	10	39.83	10	39.65	39.65	0	1,381	0.00%
2019/04/08	5	39.10	6	39.48	39.45	-1	1,373	-0.07%
2019/04/03	5	38.83	0	0.00	38.70	5	1,353	0.37%
2019/04/02	0	0.00	3	38.32	38.35	-3	1,342	-0.22%
2019/04/01	6	38.03	0	0.00	37.95	6	1,335	0.45%
2019/03/29	1	38.15	0	0.00	38.10	1	1,325	0.08%
2019/03/28	10	37.83	20	37.80	37.55	-10	1,319	-0.76%
2019/03/26	4.2	38.75	1	38.75	38.80	3.2	1,301	0.25%
2019/03/25	8	38.41	1	38.40	38.60	7	1,301	0.54%
2019/03/22	11	39.41	5	39.45	39.45	6	1,288	0.47%
2019/03/13	10	40.80	0	0.00	40.70	10	1,183	0.85%
2019/02/26	0	0.00	1	41.35	41.30	-1	1,228	-0.08%
2019/02/25	82	41.88	1	42.05	41.15	81	1,211	6.68%
2019/02/20	1	42.55	0	0.00	42.75	1	1,169	0.09%
2019/02/19	0	0.00	1	41.80	42.55	-1	1,183	-0.08%
2019/02/18	0	0.00	2	42.10	42.20	-2	1,170	-0.17%
2019/02/15	1	42.75	1	42.85	42.65	0	1,156	0.00%
2019/02/14	0	0.00	46	43.39	43.60	-46	1,136	-4.05%
2019/02/13	8	42.39	1	42.50	43.20	7	1,068	0.65%
2019/02/12	0	0.00	11	40.67	41.00	-11	886	-1.24%
2019/01/30	48	37.05	0	0.00	37.30	48	716	6.70%
2019/01/21	0	0.00	2	38.15	38.40	-2	667	-0.30%
2019/01/10	0	0.00	1	37.60	37.70	-1	699	-0.14%
2019/01/03	2	36.35	2	36.65	36.55	0	767	0.00%
2018/12/22	0	0.00	2	36.20	36.20	-2	848	-0.24%
2018/12/21	0	0.00	3	36.00	36.50	-3	862	-0.35%
2018/12/17	5	36.80	0	0.00	36.60	5	883	0.57%
2018/12/13	1	37.00	0	0.00	37.35	1	927	0.11%
2018/12/07	1	37.00	0	0.00	37.20	1	1,051	0.10%
2018/11/21	0	0.00	2	37.55	38.25	-2	1,110	-0.18%
2018/11/20	0	0.00	1	37.90	37.90	-1	1,115	-0.09%
2018/11/19	3	38.75	4	38.51	37.65	-1	1,128	-0.09%
2018/11/12	0	0.00	10	36.35	36.20	-10	1,135	-0.88%
2018/11/07	2	35.80	2	35.95	36.00	0	1,196	0.00%
2018/11/02	1	35.35	0	0.00	35.45	1	1,244	0.08%
2018/10/25	0	0.00	2	35.45	35.35	-2	1,308	-0.15%
2018/10/19	0	0.00	5	33.90	35.70	-5	1,448	-0.35%
2018/10/16	0	0.00	5	34.10	34.20	-5	1,480	-0.34%
2018/10/03	5	37.85	0	0.00	37.30	5	1,508	0.33%
2018/10/01	1	37.75	0	0.00	38.00	1	1,580	0.06%
2018/09/26	2	38.50	0	0.00	38.55	2	1,635	0.12%
2018/09/21	0	0.00	1	38.55	38.65	-1	1,634	-0.06%
2018/09/13	0.1	37.70	0	0.00	37.70	0.1	1,539	0.01%
2018/09/03	0	0.00	2	38.85	38.70	-2	1,656	-0.12%
2018/08/29	1	37.95	1	37.95	37.65	0	1,803	0.00%
2018/08/27	0	0.00	1	37.80	37.90	-1	1,872	-0.05%
2018/08/24	1	37.20	0	0.00	37.65	1	1,872	0.05%
2018/08/16	0	0.00	5	36.35	36.40	-5	1,967	-0.25%
2018/08/15	1	36.90	0	0.00	36.90	1	1,957	0.05%
2018/08/09	1	37.70	0	0.00	37.65	1	1,926	0.05%
2018/08/07	5	38.25	1	38.20	38.20	4	1,962	0.20%
2018/07/30	0	0.00	1	39.65	39.90	-1	2,255	-0.04%
2018/07/23	1	39.00	1	38.55	38.55	0	2,642	0.00%
2018/07/20	0	0.00	2	38.80	38.75	-2	2,629	-0.08%
2018/07/18	1	38.00	0	0.00	38.20	1	2,600	0.04%
2018/07/17	1	38.20	0	0.00	38.00	1	2,593	0.04%
2018/07/16	0	0.00	4	38.39	38.35	-4	2,576	-0.16%
2018/07/13	1	36.00	0	0.00	35.95	1	2,536	0.04%
2018/07/09	1	35.80	0	0.00	36.75	1	2,543	0.04%
2018/07/06	2	36.00	3	35.40	35.50	-1	2,501	-0.04%
2018/07/05	1	38.05	0	0.00	37.35	1	2,458	0.04%
2018/07/03	1	38.20	0	0.00	38.15	1	2,455	0.04%
2018/07/02	0	0.00	1	38.90	38.80	-1	2,454	-0.04%
2018/06/29	0	0.00	6	38.61	38.60	-6	2,453	-0.24%
2018/06/28	2	38.35	0	0.00	38.20	2	2,448	0.08%
2018/06/27	0	0.00	1	38.80	38.55	-1	2,444	-0.04%
2018/06/26	1	38.40	0	0.00	38.55	1	2,465	0.04%
2018/06/25	5	38.90	0	0.00	38.80	5	2,459	0.20%
2018/06/22	2	38.35	2	39.10	39.10	0	2,450	0.00%
2018/06/21	1	39.90	2	39.50	39.25	-1	2,383	-0.04%
2018/06/20	3	40.10	1	39.85	39.75	2	2,351	0.09%
2018/06/15	1	40.05	2	40.50	40.90	-1	2,324	-0.04%
2018/06/14	1	40.35	0	0.00	39.90	1	2,308	0.04%
2018/06/13	0	0.00	3	40.30	40.15	-3	2,276	-0.13%
2018/06/12	3	40.15	1	40.85	40.15	2	2,259	0.09%
2018/06/11	3	40.38	0	0.00	40.45	3	2,225	0.13%
2018/06/08	0	0.00	1	41.70	41.30	-1	2,175	-0.05%
2018/06/07	0	0.00	2	42.55	42.15	-2	2,129	-0.09%
2018/06/06	12	42.43	1	43.00	43.00	11	2,070	0.53%
2018/05/18	1	39.20	0	0.00	39.20	1	1,832	0.05%
2018/05/09	0	0.00	229	38.85	38.85	-229	1,670	-13.71%	大賣/鉅額交易
2018/05/08	2	38.50	0	0.00	39.25	2	1,612	0.12%
2018/05/03	2	40.43	101	40.25	40.00	-99	1,432	-6.91%	大賣/
2018/05/02	4.1	40.15	14	38.48	42.00	-9.9	1,352	-0.73%
2018/04/30	0	0.00	1	39.15	39.15	-1	1,052	-0.09%
2018/04/27	4	43.75	0	0.00	43.50	4	1,078	0.37%
2018/04/24	4.2	46.59	0	0.00	46.10	4.2	1,094	0.38%
2018/04/23	1	47.70	0	0.00	47.60	1	1,120	0.09%
2018/04/18	2	47.98	1	48.30	48.35	1	1,155	0.09%
2018/04/17	6	48.68	0	0.00	49.00	6	1,143	0.52%
2018/04/16	1	49.45	0	0.00	49.80	1	1,149	0.09%
2018/04/13	0	0.00	314	51.18	51.00	-314	1,166	-26.93%	大賣/鉅額交易
2018/04/11	0	0.00	25	53.00	52.80	-25	1,216	-2.06%
2018/04/10	0	0.00	50	52.96	53.90	-50	1,218	-4.10%
2018/04/02	0	0.00	127	51.20	51.10	-127	1,205	-10.53%	大賣/鉅額交易
2018/03/30	0	0.00	70	51.50	51.50	-70	1,197	-5.84%
2018/03/27	0	0.00	20	53.00	52.90	-20	1,190	-1.68%
2018/03/06	0	0.00	5	56.02	56.00	-5	1,299	-0.38%
2018/02/23	0	0.00	1	54.70	54.70	-1	1,395	-0.07%
2018/02/21	0	0.00	20	54.20	54.30	-20	1,400	-1.43%
2018/02/12	0	0.00	2	53.10	53.60	-2	1,405	-0.14%
2018/02/01	1	54.30	0	0.00	54.30	1	1,477	0.07%
2018/01/31	1	54.00	1	54.40	54.20	0	1,489	0.00%
2018/01/29	0	0.00	2	54.80	54.90	-2	1,503	-0.13%
2018/01/26	2	55.00	0	0.00	54.80	2	1,520	0.13%
2018/01/23	21	54.98	0	0.00	54.80	21	1,586	1.32%
2018/01/17	1	54.50	0	0.00	54.50	1	1,629	0.06%
2018/01/15	1	55.00	0	0.00	55.10	1	1,631	0.06%
2018/01/11	2	55.50	0	0.00	55.70	2	1,652	0.12%
2018/01/09	5	55.40	69	55.40	55.40	-64	1,668	-3.84%
2018/01/05	0	0.00	5	58.30	58.10	-5	1,721	-0.29%
2018/01/02	5	57.90	0	0.00	57.70	5	1,742	0.29%