敬鵬 (2355)-元大-復北券商分點個股進出

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
44.30
漲跌
▲1.10
漲幅
+2.55%
成交量
3,348張
產業
上市電子零組件類股▲0.83%
527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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/05/27	1	43.30	0	0.00	43.20	1	4,730	0.02%
2024/05/24	2	43.23	1	43.55	43.60	1	4,882	0.02%
2024/05/23	1	43.75	0	0.00	43.55	1	5,153	0.02%
2024/05/22	8	44.67	0	0.00	44.15	8	5,283	0.15%
2024/05/17	1	43.80	1	43.85	44.00	0	5,629	0.00%
2024/05/14	11	43.95	16	43.56	43.00	-5	6,537	-0.08%
2024/05/13	1	40.85	1	41.20	41.30	0	6,388	0.00%
2024/05/10	0	0.00	10	40.80	40.80	-10	6,462	-0.15%
2024/05/09	1	41.05	0	0.00	40.95	1	6,501	0.02%
2024/05/07	0	0.00	10	41.05	41.05	-10	6,655	-0.15%
2024/04/30	21	41.60	11	41.48	41.30	10	6,815	0.15%
2024/04/25	0.3	40.35	0	0.00	40.20	0.3	6,857	0.00%
2024/04/22	1	40.00	0	0.00	39.50	1	6,992	0.01%
2024/04/19	11	40.65	22	41.55	41.05	-11	6,989	-0.16%
2024/04/18	19	42.08	10	41.90	41.75	9	6,988	0.13%
2024/04/16	13	41.18	4	41.25	41.25	9	7,030	0.13%
2024/04/15	2	42.78	0	0.00	42.65	2	6,996	0.03%
2024/04/11	13.3	44.56	0	0.00	43.60	13.3	6,959	0.19%
2024/04/10	2	47.40	1	47.65	46.80	1	6,852	0.01%
2024/04/09	0	0.00	1	47.45	47.65	-1	6,889	-0.01%
2024/04/08	3	48.02	1	48.60	47.45	2	6,901	0.03%
2024/03/29	0	0.00	1	45.95	46.10	-1	6,988	-0.01%
2024/03/25	2	47.45	1	48.00	47.35	1	7,341	0.01%
2024/03/22	0	0.00	1	47.30	47.30	-1	7,469	-0.01%
2024/03/21	1	46.95	1	47.00	47.20	0	7,598	0.00%
2024/03/20	3	47.55	4	47.78	47.15	-1	7,699	-0.01%
2024/03/19	2	47.15	2	47.73	47.70	0	7,774	0.00%
2024/03/18	1	46.20	1	46.15	46.50	0	7,825	0.00%
2024/03/15	2	45.65	0	0.00	45.50	2	7,922	0.03%
2024/03/14	0.2	45.60	6	45.35	45.65	-5.8	8,084	-0.07%
2024/03/13	4	45.81	6	45.85	45.45	-2	8,346	-0.02%
2024/03/12	4	47.43	3	47.97	46.80	1	8,887	0.01%
2024/03/11	8	46.56	1	47.00	46.90	7	9,852	0.07%
2024/03/08	3	47.00	0	0.00	46.25	3	10,342	0.03%
2024/03/07	14	48.45	4	48.98	46.90	10	11,429	0.09%
2024/03/06	2	47.48	7	48.01	48.35	-5	11,790	-0.04%
2024/03/05	11	48.50	1	48.80	48.20	10	11,802	0.08%
2024/03/04	2	50.90	3	51.17	50.20	-1	11,705	-0.01%
2024/03/01	0	0.00	3	51.83	51.00	-3	11,795	-0.03%
2024/02/29	1	53.20	0	0.00	52.30	1	11,842	0.01%
2024/02/27	15.2	51.96	11	51.77	51.60	4.2	11,936	0.04%
2024/02/26	7.6	52.14	4	52.88	52.30	3.6	11,994	0.03%
2024/02/23	3	51.00	8	50.45	50.50	-5	12,209	-0.04%
2024/02/22	0	0.00	7.2	50.87	51.70	-7.2	12,938	-0.06%
2024/02/21	2	51.00	1	51.60	50.80	1	13,896	0.01%
2024/02/20	4	51.10	7	51.51	51.10	-3	14,376	-0.02%
2024/02/19	11	52.69	27.1	52.91	52.00	-16.1	14,854	-0.11%
2024/02/16	11	49.59	87.3	50.88	51.40	-76.3	14,325	-0.53%
2024/02/15	6	46.35	36	46.71	46.80	-30	14,148	-0.21%
2024/02/05	10	44.90	0	0.00	45.20	10	14,059	0.07%
2024/02/02	3	45.40	3	45.67	45.50	0	14,031	0.00%
2024/02/01	5	45.30	0	0.00	45.00	5	13,974	0.04%
2024/01/31	4	45.39	8	45.09	44.75	-4	13,959	-0.03%
2024/01/30	4	45.44	0	0.00	45.50	4	13,979	0.03%
2024/01/29	9	45.17	3	45.12	44.60	6	13,899	0.04%
2024/01/25	4.1	43.71	0	0.00	43.25	4.1	13,765	0.03%
2024/01/23	1	44.10	3	44.55	44.35	-2	13,745	-0.01%
2024/01/22	0.1	43.50	0	0.00	43.70	0.1	13,685	0.00%
2024/01/19	1	43.35	0	0.00	43.10	1	13,681	0.01%
2024/01/17	1	43.50	0	0.00	43.35	1	13,713	0.01%
2024/01/16	0	0.00	2	44.10	44.70	-2	13,685	-0.01%
2024/01/15	5	44.40	0	0.00	44.40	5	13,656	0.04%
2024/01/12	6	44.34	1	45.20	44.20	5	13,669	0.04%
2024/01/11	5	45.10	0	0.00	45.00	5	13,674	0.04%
2024/01/10	6	45.47	3	45.48	45.30	3	13,737	0.02%
2024/01/09	35	46.14	0	0.00	45.85	35	13,815	0.25%
2024/01/08	16	46.62	6	46.40	46.40	10	13,847	0.07%
2024/01/05	3	47.18	0	0.00	46.90	3	13,924	0.02%
2024/01/04	3	47.75	2	48.75	47.65	1	13,902	0.01%
2024/01/03	4.1	48.58	1	49.60	48.70	3.1	13,911	0.02%
2024/01/02	5.1	50.19	2	50.40	49.80	3.1	13,883	0.02%
2023/12/29	1	50.30	2	50.25	50.30	-1	13,958	-0.01%
2023/12/27	1	50.50	0	0.00	50.40	1	14,070	0.01%
2023/12/26	3	49.78	2	49.80	49.85	1	14,362	0.01%
2023/12/22	36	49.89	16.1	49.81	49.70	19.9	14,455	0.14%
2023/12/21	2	49.48	0	0.00	49.60	2	14,389	0.01%
2023/12/20	11	49.22	2	49.10	49.10	9	14,551	0.06%
2023/12/19	3	49.05	2	49.18	49.55	1	14,524	0.01%
2023/12/18	22	49.57	10	49.85	49.50	12	14,412	0.08%
2023/12/15	1	51.30	12	51.12	51.10	-11	14,355	-0.08%
2023/12/14	20	53.03	0	0.00	52.30	20	14,397	0.14%
2023/12/13	1	54.50	2	53.95	53.00	-1	14,460	-0.01%
2023/12/12	1	52.80	19	52.61	53.00	-18	14,353	-0.13%
2023/12/11	1	53.00	13	53.47	53.20	-12	14,348	-0.08%
2023/12/08	6.2	54.47	4	54.45	54.10	2.2	14,584	0.02%
2023/12/07	15	54.64	14	54.41	54.10	1	14,450	0.01%
2023/12/06	71	55.89	77.3	55.76	55.10	-6.3	13,994	-0.05%
2023/12/05	21.2	53.01	8	53.03	53.20	13.2	12,995	0.10%
2023/12/04	48.1	54.00	70	53.93	54.60	-21.9	12,527	-0.17%
2023/12/01	14	50.86	7	50.94	51.20	7	11,455	0.06%
2023/11/30	2	48.80	1	48.75	48.90	1	11,019	0.01%
2023/11/29	2	49.30	6	48.97	48.85	-4	10,944	-0.04%
2023/11/28	2	49.00	1	49.30	49.55	1	10,975	0.01%
2023/11/27	5.1	48.06	5	49.08	48.05	0.1	11,017	0.00%
2023/11/24	8	49.30	2	50.08	49.80	6	11,266	0.05%
2023/11/22	11	50.04	76	50.10	50.90	-65	11,012	-0.59%
2023/11/21	24	51.98	37	51.49	51.00	-13	10,722	-0.12%
2023/11/20	41	48.83	109	49.61	51.30	-68	10,020	-0.68%	大賣/
2023/11/17	10	45.35	59.2	46.04	46.65	-49.2	9,205	-0.53%
2023/11/16	31.2	42.26	125	41.84	42.45	-93.8	8,739	-1.07%	大賣/
2023/11/15	82	38.94	81	39.30	39.00	1	8,096	0.01%
2023/11/14	79	38.88	30	38.91	39.00	49	8,106	0.60%
2023/11/09	25	35.98	15	36.03	36.05	10	8,170	0.12%
2023/11/08	11	36.50	0	0.00	36.60	11	8,222	0.13%
2023/11/06	1	36.30	0	0.00	36.35	1	8,251	0.01%
2023/10/25	2	36.30	2	36.10	36.05	0	8,220	0.00%
2023/10/24	2	35.60	0	0.00	35.65	2	8,229	0.02%
2023/10/23	2	34.70	0	0.00	34.60	2	8,273	0.02%
2023/10/20	8	34.78	0	0.00	34.70	8	8,301	0.10%
2023/10/19	9	35.28	0	0.00	35.20	9	8,277	0.11%
2023/10/18	2	35.78	10	36.23	35.75	-8	8,250	-0.10%
2023/10/17	20	37.15	0	0.00	36.95	20	8,149	0.25%
2023/10/16	9	38.02	0	0.00	38.00	9	8,081	0.11%
2023/10/13	5	39.46	0	0.00	38.65	5	8,077	0.06%
2023/10/11	7	39.90	3	39.98	39.70	4	8,162	0.05%
2023/10/06	4	40.21	1	40.80	40.20	3	8,090	0.04%
2023/10/05	2	41.55	3	40.50	40.35	-1	8,033	-0.01%
2023/10/04	9	40.57	11	40.60	40.60	-2	7,932	-0.03%
2023/10/03	16	41.77	17	41.98	41.25	-1	7,881	-0.01%
2023/10/02	9	42.06	18	42.15	42.50	-9	7,728	-0.12%
2023/09/28	2	39.25	1	39.50	39.25	1	7,412	0.01%
2023/09/27	1	39.00	4	38.95	39.25	-3	7,357	-0.04%
2023/09/26	2	40.30	10	40.54	39.95	-8	7,193	-0.11%
2023/09/25	27	40.06	4	40.36	40.40	23	7,002	0.33%
2023/09/22	0	0.00	1	38.95	38.90	-1	6,750	-0.01%
2023/09/21	1	39.10	1	38.70	38.80	0	6,693	0.00%
2023/09/20	2	39.05	1	38.50	38.75	1	6,610	0.02%
2023/09/19	37	39.55	20	39.11	38.95	17	6,505	0.26%
2023/09/18	13	39.77	9	39.74	39.50	4	6,313	0.06%
2023/09/15	2	38.83	29	38.80	38.70	-27	6,107	-0.44%
2023/09/14	3	38.70	42	38.89	39.00	-39	6,023	-0.65%
2023/09/13	19	39.57	42	38.85	38.10	-23	5,870	-0.39%
2023/09/11	0	0.00	3	37.45	37.65	-3	5,251	-0.06%
2023/09/08	0	0.00	1	39.40	39.10	-1	5,073	-0.02%
2023/09/07	2	39.05	1	39.15	39.15	1	5,003	0.02%
2023/09/06	2	39.33	20	39.55	39.65	-18	4,912	-0.37%
2023/09/05	2	38.75	3	38.93	38.75	-1	4,783	-0.02%
2023/09/01	2	38.75	3	38.48	37.90	-1	4,600	-0.02%
2023/08/31	2	39.73	1	39.50	39.30	1	4,441	0.02%
2023/08/30	8	38.94	48	38.57	39.25	-40	4,190	-0.95%
2023/08/29	14	37.75	6	37.45	37.40	8	3,748	0.21%
2023/08/25	13	38.10	53.4	37.47	37.95	-40.4	3,477	-1.16%
2023/08/24	97	36.89	81	37.01	36.60	16	3,256	0.49%
2023/08/23	82	37.39	1	37.25	37.35	81	3,061	2.65%
2023/08/22	0	0.00	6	35.93	36.25	-6	2,767	-0.22%
2023/08/18	3	35.20	0	0.00	34.70	3	2,518	0.12%
2023/08/17	6	35.25	1	35.10	35.70	5	2,361	0.21%
2023/08/16	0	0.00	2	33.95	34.40	-2	2,184	-0.09%
2023/08/15	1	34.50	0	0.00	34.30	1	2,097	0.05%
2023/08/14	1	33.75	0	0.00	34.30	1	2,005	0.05%
2023/08/10	1	32.50	0	0.00	32.70	1	1,788	0.06%
2023/08/08	0	0.00	2	33.75	33.70	-2	1,743	-0.11%
2023/08/02	1	33.50	10	33.33	33.40	-9	1,715	-0.52%
2023/08/01	0	0.00	6	33.63	33.70	-6	1,690	-0.35%
2023/07/28	2	34.45	0	0.00	34.65	2	1,613	0.12%
2023/07/27	14	35.11	0	0.00	35.30	14	1,559	0.90%
2023/07/26	2	35.83	0	0.00	34.50	2	1,491	0.13%
2023/07/19	3	35.20	3	34.85	34.90	0	1,287	0.00%
2023/07/18	8	35.80	7	36.22	36.20	1	1,251	0.08%
2023/07/17	17	36.12	15.1	36.55	36.35	1.9	1,185	0.16%
2023/07/14	22	35.04	12	35.05	35.00	10	1,040	0.96%
2023/07/13	0	0.00	1	33.20	32.90	-1	935	-0.11%
2023/07/11	1	32.50	7	32.34	32.15	-6	936	-0.64%
2023/07/10	10	33.60	0	0.00	33.60	10	924	1.08%
2023/07/06	2	34.80	7	34.24	34.05	-5	917	-0.55%
2023/07/05	0	0.00	9	32.87	32.90	-9	844	-1.07%
2023/06/12	0	0.00	0.4	31.95	31.80	-0.4	1,020	-0.04%
2023/06/06	15	32.85	0	0.00	32.50	15	1,026	1.46%
2023/06/05	0.4	32.65	0	0.00	32.60	0.4	1,017	0.04%
2023/05/12	1	29.90	0	0.00	30.20	1	1,001	0.10%
2023/05/11	0	0.00	3	30.27	29.90	-3	1,002	-0.30%
2023/05/02	0	0.00	1	32.30	32.10	-1	1,032	-0.10%
2023/04/25	1	31.30	0	0.00	31.30	1	1,020	0.10%
2023/04/24	1	32.10	0	0.00	32.10	1	1,007	0.10%
2023/04/20	1	32.20	0	0.00	32.25	1	970	0.10%
2023/04/12	0	0.00	8	33.17	33.15	-8	873	-0.92%
2023/04/11	2	33.00	0	0.00	33.05	2	853	0.23%
2023/04/07	0	0.00	2	33.00	32.65	-2	818	-0.24%
2023/04/06	5	33.10	10	32.95	33.10	-5	797	-0.63%
2023/03/31	0	0.00	0.2	32.70	32.50	-0.2	760	-0.03%
2023/03/30	0	0.00	5	32.80	32.65	-5	745	-0.67%
2023/03/24	0	0.00	5	31.60	31.35	-5	687	-0.73%
2023/03/23	10	31.00	10	30.90	31.00	0	661	0.00%
2023/03/13	2	28.93	0	0.00	29.05	2	607	0.33%
2023/03/10	1	29.50	0	0.00	29.55	1	608	0.16%
2023/03/02	5	29.20	2	29.30	29.35	3	682	0.44%
2023/03/01	0.3	29.65	0	0.00	29.30	0.3	685	0.04%
2023/02/24	2	29.55	0	0.00	29.50	2	690	0.29%
2023/02/20	0	0.00	2	30.50	30.35	-2	733	-0.27%
2023/02/15	2	29.75	0	0.00	29.85	2	866	0.23%
2023/02/07	0	0.00	1	30.20	30.15	-1	869	-0.12%
2022/12/14	0	0.00	7	30.50	30.85	-7	1,046	-0.67%
2022/12/07	0	0.00	1	31.05	30.90	-1	1,054	-0.09%
2022/12/05	0	0.00	1	32.50	32.45	-1	1,032	-0.10%
2022/12/02	0	0.00	1	32.55	32.60	-1	1,022	-0.10%
2022/12/01	2	32.65	2	32.55	32.60	0	1,013	0.00%
2022/11/30	1	32.05	5	32.05	31.85	-4	984	-0.41%
2022/11/25	10	30.80	1	30.95	30.75	9	985	0.91%
2022/11/24	0	0.00	5.1	32.00	31.95	-5.1	984	-0.52%
2022/11/23	0	0.00	0.2	31.55	31.70	-0.2	1,021	-0.02%
2022/11/18	0	0.00	19	31.77	31.90	-19	1,014	-1.87%
2022/11/17	0	0.00	5	31.35	31.15	-5	987	-0.51%
2022/11/16	0	0.00	2	31.08	30.85	-2	977	-0.20%
2022/11/15	0	0.00	5	31.20	31.10	-5	960	-0.52%
2022/11/14	1	30.55	0	0.00	30.95	1	932	0.11%
2022/10/31	0	0.00	6	27.50	27.50	-6	858	-0.70%
2022/10/21	1	26.85	0	0.00	26.75	1	809	0.12%
2022/10/13	1	26.85	1	26.85	26.10	0	784	0.00%
2022/10/06	1	29.70	1	29.35	29.15	0	835	0.00%
2022/09/26	5	27.80	1	27.60	27.30	4	862	0.46%
2022/09/19	1	28.95	0	0.00	28.95	1	903	0.11%
2022/09/15	0	0.00	1	30.25	29.95	-1	907	-0.11%
2022/09/01	1	30.85	1	30.60	30.55	0	1,051	0.00%
2022/08/31	0	30.80	0	0.00	31.30	0	1,036	0.00%
2022/08/30	11	30.69	10	31.75	30.35	1	1,014	0.10%
2022/08/29	0.2	29.65	0	0.00	29.55	0.2	959	0.02%
2022/08/26	0	0.00	1	30.75	30.60	-1	955	-0.10%
2022/08/16	0	0.00	3	30.23	30.30	-3	974	-0.31%
2022/08/15	0	0.00	5	29.83	29.85	-5	972	-0.51%
2022/08/12	0	0.00	5	29.18	29.30	-5	994	-0.50%
2022/07/28	1	27.95	0	0.00	27.90	1	1,086	0.09%
2022/07/26	10	28.35	0	0.00	28.00	10	1,090	0.92%
2022/07/25	0	0.00	10	28.88	28.85	-10	1,099	-0.91%
2022/07/20	0	0.00	5	28.80	28.45	-5	1,141	-0.44%
2022/07/19	0	0.00	12	28.48	28.40	-12	1,156	-1.04%
2022/07/15	0	0.00	5	28.10	27.55	-5	1,141	-0.44%
2022/07/12	5	26.15	0	0.00	26.20	5	1,098	0.46%
2022/07/07	1	27.75	0	0.00	27.90	1	1,087	0.09%
2022/07/01	11	27.86	0	0.00	27.60	11	1,133	0.97%
2022/06/21	10	28.80	0	0.00	29.65	10	1,206	0.83%
2022/06/20	0	0.00	3	28.40	28.35	-3	1,220	-0.25%
2022/06/15	1	32.50	10	32.55	32.50	-9	1,209	-0.74%
2022/06/01	0	0.00	1	31.85	31.50	-1	1,564	-0.06%
2022/05/20	0	0.00	10	30.93	31.00	-10	2,130	-0.47%
2022/05/16	3	29.08	1	29.25	29.30	2	2,344	0.09%
2022/05/13	2	28.60	0	0.00	28.75	2	2,375	0.08%
2022/05/12	7	28.69	4	29.01	28.00	3	2,407	0.12%
2022/05/09	1	29.95	1	29.95	30.00	0	2,451	0.00%
2022/05/06	2	30.05	0	0.00	30.45	2	2,483	0.08%
2022/04/28	2	29.53	0	0.00	29.80	2	2,703	0.07%
2022/04/22	10	31.60	2	31.55	31.50	8	2,921	0.27%
2022/04/14	0	0.00	1	31.60	31.50	-1	4,004	-0.02%
2022/04/08	0	0.00	3	32.45	32.30	-3	6,737	-0.04%
2022/04/07	5	32.15	0	0.00	32.05	5	6,780	0.07%
2022/03/30	1	34.00	2	33.98	33.80	-1	7,733	-0.01%
2022/03/25	1	33.90	1	33.80	33.85	0	7,950	0.00%
2022/03/24	1	33.90	0	0.00	33.75	1	7,990	0.01%
2022/03/21	0	0.00	2	33.10	33.10	-2	8,255	-0.02%
2022/03/17	3	32.80	0	0.00	32.85	3	8,351	0.04%
2022/03/15	0	0.00	39	33.59	33.00	-39	8,542	-0.46%
2022/03/14	1	34.45	0	0.00	34.65	1	8,549	0.01%
2022/03/11	4.1	34.33	0	0.00	34.45	4.1	8,639	0.05%
2022/03/09	0.1	33.85	2	34.15	34.20	-1.9	8,865	-0.02%
2022/03/08	5	33.05	0	0.00	33.00	5	9,245	0.05%
2022/03/07	6	35.03	0	0.00	34.30	6	10,568	0.06%
2022/03/04	2	37.60	3	37.00	37.00	-1	10,791	-0.01%
2022/03/03	0	0.00	20	37.65	37.30	-20	10,816	-0.18%
2022/03/02	1	37.40	0	0.00	37.70	1	10,883	0.01%
2022/03/01	8	37.60	12.2	37.79	38.00	-4.2	10,894	-0.04%
2022/02/25	1	36.50	0	0.00	36.05	1	10,840	0.01%
2022/02/24	10	36.50	1	36.00	35.95	9	10,870	0.08%
2022/02/23	5	37.15	5.1	37.69	37.35	-0.1	10,860	0.00%
2022/02/21	0	0.00	7	36.75	37.25	-7	11,161	-0.06%
2022/02/18	1.1	36.53	2	36.48	36.80	-0.9	11,537	-0.01%
2022/02/17	3	36.82	2	37.03	36.95	1	11,564	0.01%
2022/02/16	2	36.53	10	36.59	36.60	-8	11,472	-0.07%
2022/02/11	11.1	35.54	0	0.00	35.35	11.1	11,340	0.10%
2022/02/10	5	35.94	0	0.00	35.85	5	11,312	0.04%
2022/02/09	3.1	36.25	0	0.00	36.65	3.1	11,277	0.03%
2022/02/08	1	36.30	0	0.00	36.25	1	11,237	0.01%
2022/02/07	1	35.20	0	0.00	35.40	1	11,214	0.01%
2022/01/26	4	34.20	0	0.00	34.30	4	11,199	0.04%
2022/01/25	0	0.00	5	34.46	34.05	-5	11,179	-0.04%
2022/01/24	2	34.25	8	34.16	35.05	-6	11,147	-0.05%
2022/01/21	0	0.00	1	35.70	35.15	-1	11,095	-0.01%
2022/01/20	3	36.52	3	36.50	36.50	0	11,015	0.00%
2022/01/19	16	37.02	0	0.00	36.80	16	10,972	0.15%
2022/01/18	8.2	37.87	2	38.15	37.45	6.2	10,922	0.06%
2022/01/17	7	37.30	4	37.49	38.00	3	10,841	0.03%
2022/01/14	11	36.79	7	36.85	36.70	4	10,743	0.04%
2022/01/13	3	38.53	37	38.21	38.25	-34	10,644	-0.32%
2022/01/12	2.2	37.08	10	36.79	37.10	-7.8	10,323	-0.08%
2022/01/11	12	36.64	2	37.15	36.30	10	10,211	0.10%
2022/01/10	1.3	38.23	2	37.43	37.80	-0.7	10,056	-0.01%
2022/01/07	15	38.10	18	38.66	38.05	-3	9,946	-0.03%
2022/01/06	7	39.93	2	40.15	39.70	5	9,662	0.05%
2022/01/05	179	42.27	154.1	41.23	41.05	24.9	9,337	0.27%	大買/大賣/
2022/01/04	27.1	40.57	36	39.93	40.90	-8.9	8,049	-0.11%
2022/01/03	17	38.49	62.3	38.37	38.30	-45.3	7,227	-0.63%
2021/12/30	2	36.70	10	36.85	36.70	-8	6,869	-0.12%
2021/12/29	1	37.10	4	36.99	37.15	-3	6,820	-0.04%
2021/12/28	45	38.18	0	0.00	37.40	45	6,730	0.67%
2021/12/27	24	38.72	51	38.91	38.40	-27	6,548	-0.41%
2021/12/24	29	37.08	11.1	36.83	37.30	17.9	6,025	0.30%
2021/12/23	0	0.00	9	36.60	36.65	-9	5,825	-0.15%
2021/12/22	0	0.00	3.2	36.46	36.15	-3.2	5,748	-0.06%
2021/12/21	0	0.00	2	36.60	36.45	-2	5,694	-0.04%
2021/12/17	1	35.90	2	35.65	35.90	-1	5,516	-0.02%
2021/12/16	15	36.10	13	35.71	36.35	2	5,417	0.04%
2021/12/15	5	34.55	0	0.00	34.55	5	5,246	0.10%
2021/12/14	4	34.85	30	34.23	34.20	-26	5,221	-0.50%
2021/12/13	1	35.30	4	35.69	35.90	-3	5,149	-0.06%
2021/12/10	17	35.22	52	35.03	35.50	-35	5,091	-0.69%
2021/12/09	31	36.36	44	36.64	36.05	-13	4,984	-0.26%
2021/12/08	1	35.50	1	35.35	35.30	0	4,801	0.00%
2021/12/07	3	35.05	6	35.12	35.40	-3	4,739	-0.06%
2021/12/06	11	34.95	16	35.12	35.10	-5	4,643	-0.11%
2021/12/03	41	36.21	17	36.66	36.00	24	4,528	0.53%
2021/12/02	109	37.46	40	37.74	36.25	69	4,391	1.57%	大買/
2021/12/01	135.4	37.86	95	37.90	38.25	40.4	3,992	1.01%	大買/
2021/11/30	10	35.74	44	34.59	36.60	-34	2,608	-1.30%
2021/11/29	50	33.00	0	0.00	33.30	50	2,278	2.19%
2021/11/26	1	32.65	2	32.90	32.90	-1	2,146	-0.05%
2021/11/25	0	0.00	50	32.24	32.15	-50	2,010	-2.49%
2021/11/24	4	32.38	0	0.00	32.80	4	1,949	0.21%
2021/11/23	0	0.00	1	31.95	31.35	-1	1,903	-0.05%
2021/11/22	2	32.88	5	32.78	32.45	-3	1,855	-0.16%
2021/11/19	9	33.26	11	33.21	33.20	-2	1,799	-0.11%
2021/11/18	22	34.50	12	34.31	34.10	10	1,717	0.58%
2021/11/17	70	33.07	36	33.70	33.00	34	1,372	2.48%
2021/11/16	8	30.84	5	31.01	31.15	3	956	0.31%
2021/11/15	2	29.90	0	0.00	29.80	2	908	0.22%
2021/11/12	2	29.88	0	0.00	29.75	2	910	0.22%
2021/11/11	1	29.45	0	0.00	29.20	1	897	0.11%
2021/11/09	0	0.00	1	29.90	29.90	-1	924	-0.11%
2021/11/04	0	0.00	1	29.90	29.85	-1	957	-0.10%
2021/11/02	0	0.00	1	29.05	29.05	-1	954	-0.10%
2021/11/01	1	30.25	1	29.85	29.95	0	935	0.00%
2021/10/29	2	30.10	0	0.00	29.90	2	930	0.21%
2021/10/28	0	0.00	6	30.10	29.95	-6	936	-0.64%
2021/10/25	1	29.00	0	0.00	29.30	1	938	0.11%
2021/10/18	0	27.85	0	0.00	27.95	0	1,005	0.00%
2021/10/07	1	28.00	0	0.00	28.40	1	1,432	0.07%
2021/10/04	0	28.45	0	0.00	28.20	0	1,593	0.00%
2021/10/01	5	28.10	0	0.00	28.10	5	1,620	0.31%
2021/09/29	10	29.00	0	0.00	28.90	10	1,686	0.59%
2021/09/28	0	0.00	3	29.58	29.70	-3	1,703	-0.18%
2021/09/23	0.2	30.30	0	0.00	30.30	0.2	1,764	0.01%
2021/09/17	0	0.00	10	30.35	30.80	-10	1,817	-0.55%
2021/09/16	5	29.90	0	0.00	30.00	5	1,865	0.27%
2021/09/10	4	30.60	0	0.00	30.55	4	2,246	0.18%
2021/09/09	1	30.30	0	0.00	30.50	1	2,262	0.04%
2021/08/27	6	30.60	6	31.25	31.30	0	2,274	0.00%
2021/08/26	3	30.67	0	0.00	30.65	3	2,267	0.13%
2021/08/25	0.1	30.60	0	0.00	30.85	0.1	2,282	0.00%
2021/08/23	10	30.70	10	31.02	30.95	0	2,328	0.00%
2021/08/16	28	31.29	0	0.00	30.35	28	2,420	1.16%
2021/08/12	0	0.00	3	32.10	32.25	-3	2,430	-0.12%
2021/08/10	0	0.00	3	31.10	31.00	-3	2,457	-0.12%
2021/08/04	0.1	32.30	1	32.25	32.45	-0.9	2,797	-0.03%
2021/07/29	2	32.20	0	0.00	32.80	2	2,917	0.07%
2021/07/26	5	33.63	5	33.50	33.65	0	3,102	0.00%
2021/07/21	0	0.00	54	33.76	32.85	-54	3,229	-1.67%
2021/07/20	6	34.10	5.1	34.49	34.00	0.9	3,227	0.03%
2021/07/19	8	34.28	2	34.70	34.25	6	3,249	0.18%
2021/07/16	1	35.30	2.2	35.42	35.75	-1.2	3,231	-0.04%
2021/07/15	2	34.33	2	33.85	33.85	0	3,141	0.00%
2021/07/14	5	33.00	0	0.00	33.90	5	3,229	0.15%
2021/07/13	131	33.74	3	34.38	33.40	128	3,315	3.86%	大買/鉅額交易
2021/07/12	10	33.50	13	33.92	33.95	-3	3,286	-0.09%
2021/07/09	60	33.82	9	33.75	33.80	51	3,356	1.52%
2021/07/08	6	33.49	0	0.00	33.50	6	3,378	0.18%
2021/07/07	6	33.63	0	0.00	33.55	6	3,421	0.18%
2021/07/05	10	32.90	0	0.00	33.00	10	3,430	0.29%
2021/07/02	1	32.85	0.4	32.80	32.80	0.6	3,423	0.02%
2021/06/30	12	32.60	4	32.80	32.60	8	3,467	0.23%
2021/06/29	0	0.00	1	32.80	32.70	-1	3,465	-0.03%
2021/06/28	0	0.00	3	33.07	33.25	-3	3,450	-0.09%
2021/06/25	1	33.90	0	0.00	33.05	1	3,431	0.03%
2021/06/24	6	33.59	1.2	34.28	33.55	4.8	3,394	0.14%
2021/06/23	3	33.85	2.1	33.27	34.20	0.9	3,192	0.03%
2021/06/11	9	29.59	0	0.00	29.35	9	3,131	0.29%
2021/06/03	3	29.78	10	29.75	29.70	-7	3,225	-0.22%
2021/05/31	0.3	29.00	1	29.10	28.90	-0.7	3,252	-0.02%
2021/05/28	0.1	29.00	0	0.00	29.05	0.1	3,252	0.00%
2021/05/27	0	0.00	1	28.25	28.30	-1	3,277	-0.03%
2021/05/26	0	0.00	1	28.45	28.40	-1	3,277	-0.03%
2021/05/25	1	27.80	0	0.00	27.80	1	3,291	0.03%
2021/05/24	0	0.00	1	28.10	28.10	-1	3,308	-0.03%
2021/05/19	40	26.05	1	26.60	26.60	39	3,465	1.13%
2021/05/14	1	25.90	0	0.00	26.50	1	3,456	0.03%
2021/05/13	1.2	24.91	5	25.30	25.25	-3.8	3,380	-0.11%
2021/05/12	5	26.65	0	0.00	26.95	5	3,294	0.15%
2021/05/11	11	29.62	0	0.00	29.60	11	3,214	0.34%
2021/05/05	0.2	31.40	1	32.20	31.40	-0.8	3,243	-0.02%
2021/05/04	2.1	31.44	7	33.26	32.25	-4.9	3,256	-0.15%
2021/05/03	3.2	34.25	0	0.00	33.60	3.2	3,316	0.10%
2021/04/29	42.1	35.93	5	35.72	36.45	37.1	3,274	1.13%
2021/04/28	1.2	35.32	1	35.55	35.75	0.2	3,288	0.01%
2021/04/27	0.1	35.55	1	35.50	35.30	-0.9	3,467	-0.03%
2021/04/26	3	36.32	1	36.65	36.00	2	4,181	0.05%
2021/04/23	5	36.00	15	36.00	36.00	-10	4,615	-0.22%
2021/04/22	1	35.85	0	0.00	35.25	1	4,700	0.02%
2021/04/21	1.1	36.15	0	0.00	36.25	1.1	4,661	0.02%
2021/04/20	1.1	35.89	4	36.75	36.90	-2.9	4,684	-0.06%
2021/04/19	2	35.65	12	35.96	36.00	-10	4,683	-0.21%
2021/04/16	3	34.62	21	34.70	34.65	-18	4,675	-0.38%
2021/04/15	25	34.88	1	34.75	34.90	24	4,761	0.50%
2021/04/14	0	0.00	5	33.25	33.90	-5	4,862	-0.10%
2021/04/12	5	34.30	0	0.00	34.30	5	5,543	0.09%
2021/04/09	20	33.80	0	0.00	33.65	20	5,732	0.35%
2021/04/07	0	33.45	0	0.00	33.45	0	5,873	0.00%
2021/04/01	0	0.00	4	32.50	32.70	-4	6,059	-0.07%
2021/03/31	0	0.00	10	32.75	32.85	-10	6,065	-0.16%
2021/03/26	0	0.00	0.6	32.60	32.65	-0.6	6,096	-0.01%
2021/03/25	0	0.00	0.2	32.40	32.50	-0.2	6,184	0.00%
2021/03/24	6	32.50	0	0.00	32.55	6	6,226	0.10%
2021/03/23	3	32.65	1	32.75	32.45	2	6,223	0.03%
2021/03/19	1	33.95	0	0.00	33.95	1	6,175	0.02%
2021/03/18	0	0.00	1	34.10	34.15	-1	6,207	-0.02%
2021/03/17	1	34.00	0	0.00	33.95	1	6,244	0.02%
2021/03/11	1	33.55	0	0.00	33.55	1	6,354	0.02%
2021/03/05	0	0.00	1	33.50	33.40	-1	6,446	-0.02%
2021/03/04	1	33.70	0	0.00	33.60	1	6,515	0.02%
2021/03/03	5	34.50	1	34.30	34.35	4	6,620	0.06%
2021/03/02	1	34.50	8	34.67	34.05	-7	6,742	-0.10%
2021/02/22	2	34.40	0	0.00	35.30	2	6,683	0.03%
2021/02/19	0	0.00	3	33.80	34.05	-3	6,639	-0.05%
2021/02/18	2	32.85	1	33.15	33.20	1	6,586	0.02%
2021/02/17	2	32.50	0	0.00	32.65	2	6,552	0.03%
2021/02/05	2	32.30	0.1	32.70	32.45	1.9	6,541	0.03%
2021/02/03	1	32.60	0	0.00	32.60	1	6,609	0.02%
2021/02/02	3	32.90	0	0.00	32.70	3	6,673	0.04%
2021/02/01	5	32.10	0	0.00	32.55	5	6,707	0.07%
2021/01/29	0	0.00	1	33.25	32.85	-1	6,708	-0.01%
2021/01/26	0.5	35.00	0	0.00	33.90	0.5	6,712	0.01%
2021/01/25	3	34.57	3	33.95	34.80	0	6,707	0.00%
2021/01/21	4	35.78	1	35.15	35.05	3	6,716	0.04%
2021/01/20	15	36.93	7	37.04	36.20	8	6,682	0.12%
2021/01/19	18	38.31	7	39.21	37.75	11	6,638	0.17%
2021/01/18	5	37.66	5	37.84	36.85	0	6,136	0.00%
2021/01/15	0	0.00	9	37.10	36.75	-9	5,924	-0.15%
2021/01/13	2	35.95	2	36.45	35.75	0	6,219	0.00%
2021/01/12	4.1	36.28	1	36.25	35.25	3.1	6,193	0.05%
2021/01/11	1	36.40	7	36.91	37.00	-6	6,106	-0.10%
2021/01/08	0	0.00	2	36.40	36.45	-2	6,031	-0.03%
2021/01/07	7	36.57	49	36.49	37.05	-42	5,911	-0.71%
2021/01/06	39	35.27	37	36.04	35.10	2	5,766	0.03%
2021/01/05	46	36.78	52	37.10	36.55	-6	5,587	-0.11%
2021/01/04	1	34.85	2	34.03	34.85	-1	5,114	-0.02%
2020/12/31	9	31.63	0	0.00	31.70	9	4,933	0.18%
2020/12/30	1	32.35	0	0.00	32.25	1	4,946	0.02%
2020/12/29	0	0.00	10	32.80	32.15	-10	4,847	-0.21%
2020/12/25	0	0.00	1	30.05	30.05	-1	4,909	-0.02%
2020/12/24	0	0.00	5	29.65	29.85	-5	4,891	-0.10%
2020/12/22	4	28.80	0	0.00	28.75	4	4,900	0.08%
2020/12/21	0.4	29.06	0	0.00	29.05	0.4	4,883	0.01%
2020/12/16	1	30.70	6	30.32	30.55	-5	4,855	-0.10%
2020/12/14	41	30.39	2	30.70	30.70	39	4,858	0.80%
2020/12/11	2	29.88	1	30.10	30.00	1	4,822	0.02%
2020/12/10	0	0.00	1	31.00	30.75	-1	4,782	-0.02%
2020/12/09	2	31.00	0	0.00	31.30	2	4,758	0.04%
2020/12/08	1	30.70	7	30.76	30.80	-6	4,720	-0.13%
2020/12/07	5	30.94	5	31.15	31.05	0	4,696	0.00%
2020/12/04	13	31.63	5	31.25	31.15	8	4,639	0.17%
2020/12/03	1	31.50	0	0.00	31.05	1	4,602	0.02%
2020/11/30	0	0.00	30	31.13	31.00	-30	4,542	-0.66%
2020/11/27	14	31.93	0	0.00	31.35	14	4,467	0.31%
2020/11/26	7	31.28	2	31.20	31.30	5	4,328	0.12%
2020/11/25	4	30.64	2	30.20	30.25	2	4,190	0.05%
2020/11/23	2	30.20	0	0.00	30.70	2	4,144	0.05%
2020/11/19	2	29.75	0	0.00	29.80	2	4,080	0.05%
2020/11/18	0	0.00	26	29.92	30.15	-26	4,067	-0.64%
2020/11/17	0	0.00	3	29.55	29.45	-3	4,039	-0.07%
2020/11/16	1	28.90	5	29.00	29.05	-4	4,049	-0.10%
2020/11/13	2	29.10	3	29.15	29.15	-1	4,043	-0.02%
2020/11/12	0	0.00	13	29.39	29.00	-13	4,037	-0.32%
2020/11/11	1	29.50	12	29.75	29.55	-11	4,004	-0.27%
2020/11/10	0	0.00	6	30.50	30.10	-6	3,955	-0.15%
2020/11/09	6	30.08	4	30.25	30.35	2	3,870	0.05%
2020/11/05	6	29.58	0	0.00	29.45	6	3,806	0.16%
2020/11/03	1	30.35	0	0.00	30.20	1	3,734	0.03%
2020/11/02	3	30.32	0	0.00	30.15	3	3,710	0.08%
2020/10/30	6	31.26	10	31.00	30.30	-4	3,667	-0.11%
2020/10/29	1	31.60	2	31.25	31.35	-1	3,583	-0.03%
2020/10/27	4	32.34	15	32.70	32.80	-11	3,369	-0.33%
2020/10/26	15	32.71	3	31.95	32.60	12	3,212	0.37%
2020/10/23	11	31.34	7	31.91	32.25	4	2,970	0.13%
2020/10/22	9	30.38	5.3	30.37	31.10	3.7	2,727	0.14%
2020/10/21	3	30.00	2	29.83	29.35	1	2,551	0.04%
2020/10/14	33	28.62	0	0.00	28.35	33	2,469	1.34%
2020/10/13	5	29.05	0	0.00	29.00	5	2,536	0.20%
2020/10/08	1	28.10	3	28.37	28.60	-2	2,395	-0.08%
2020/10/05	1	28.10	0	0.00	28.40	1	2,246	0.04%
2020/09/30	5	28.90	3	28.95	29.05	2	2,102	0.10%
2020/09/25	1	26.30	1	26.00	26.40	0	1,944	0.00%
2020/09/24	1	26.45	0	0.00	26.20	1	1,929	0.05%
2020/09/21	1	27.95	1	28.25	27.95	0	1,889	0.00%
2020/09/18	1	27.50	1	27.45	27.40	0	1,837	0.00%
2020/09/17	0	0.00	1	26.65	26.80	-1	1,791	-0.06%
2020/09/16	2	26.70	2	26.80	26.65	0	1,790	0.00%
2020/09/15	1	26.50	2	26.65	26.65	-1	1,790	-0.06%
2020/09/14	0	0.00	14	26.09	26.15	-14	1,789	-0.78%
2020/08/26	0	0.00	1	25.75	25.80	-1	2,030	-0.05%
2020/08/20	0	0.00	3	25.23	24.90	-3	2,002	-0.15%
2020/08/19	0	0.00	1	25.70	25.60	-1	1,973	-0.05%
2020/08/18	0	0.00	15	25.84	25.85	-15	1,957	-0.77%
2020/08/14	1	25.65	0	0.00	25.80	1	1,986	0.05%
2020/08/13	0	0.00	12	26.00	25.95	-12	2,074	-0.58%
2020/08/12	2	26.03	2	26.00	26.00	0	2,139	0.00%
2020/08/11	3	25.73	0	0.00	25.70	3	2,172	0.14%
2020/08/05	0	0.00	2	26.60	26.75	-2	2,214	-0.09%
2020/07/21	0.3	28.60	5	28.85	28.40	-4.7	2,076	-0.23%
2020/07/20	5	28.31	1	28.15	28.80	4	1,992	0.20%
2020/07/17	14	27.11	19	27.30	27.40	-5	1,849	-0.27%
2020/07/16	0	0.00	0.7	26.00	26.05	-0.7	1,725	-0.04%
2020/07/15	1	25.70	0	0.00	25.60	1	1,723	0.06%
2020/07/14	0	0.00	1	26.05	25.75	-1	1,746	-0.06%
2020/07/06	2	26.70	0	0.00	26.60	2	1,819	0.11%
2020/07/03	0	0.00	48	26.47	26.50	-48	1,833	-2.62%
2020/06/29	0	0.00	210	25.73	25.65	-210	1,847	-11.36%	大賣/鉅額交易
2020/06/24	0	0.00	5	26.18	26.15	-5	1,830	-0.27%
2020/06/23	0	0.00	5	26.05	26.15	-5	1,847	-0.27%
2020/06/22	2	26.10	0	0.00	26.00	2	1,867	0.11%
2020/06/19	3	26.45	0	0.00	26.10	3	1,903	0.16%
2020/06/15	0	0.00	1	25.75	25.40	-1	1,959	-0.05%
2020/06/10	0	0.00	2	27.75	27.65	-2	1,931	-0.10%
2020/06/09	13	27.75	9	28.44	27.95	4	1,923	0.21%
2020/06/03	3	25.00	0	0.00	26.00	3	1,776	0.17%
2020/06/01	2	24.60	0	0.00	24.50	2	1,730	0.12%
2020/05/28	10	24.50	0	0.00	24.15	10	1,726	0.58%
2020/05/25	2	23.75	2	24.30	24.40	0	1,760	0.00%
2020/05/22	0	0.00	1	24.20	24.15	-1	1,760	-0.06%
2020/05/21	5	24.90	0	0.00	25.00	5	1,743	0.29%
2020/05/19	5	23.86	0	0.00	23.90	5	1,614	0.31%
2020/05/14	7	23.18	0	0.00	23.05	7	1,493	0.47%
2020/05/11	0	0.00	2	24.85	24.75	-2	1,453	-0.14%
2020/05/07	0	0.00	0.3	25.40	25.20	-0.3	1,429	-0.02%
2020/05/06	0	0.00	1	24.90	25.05	-1	1,436	-0.07%
2020/05/04	1	25.05	0	0.00	24.85	1	1,463	0.07%
2020/04/30	2	25.75	0	0.00	25.80	2	1,457	0.14%
2020/04/29	0	0.00	2	25.50	25.25	-2	1,484	-0.13%
2020/04/28	2	25.05	0	0.00	25.20	2	1,493	0.13%
2020/04/17	2	24.35	29	24.75	23.90	-27	1,640	-1.65%
2020/04/14	2	22.50	0	0.00	22.75	2	1,542	0.13%
2020/04/08	6	22.02	2	21.80	23.15	4	1,499	0.27%
2020/04/07	0	0.00	7	21.54	22.10	-7	1,473	-0.47%
2020/04/06	5	20.93	0	0.00	21.05	5	1,455	0.34%
2020/04/01	0.3	21.10	0	0.00	20.65	0.3	1,438	0.02%
2020/03/27	2	21.15	0	0.00	20.80	2	1,448	0.14%
2020/03/26	5	20.28	0	0.00	20.40	5	1,456	0.34%
2020/03/25	3	21.25	2	21.43	20.85	1	1,467	0.07%
2020/03/23	12.3	19.13	0	0.00	19.00	12.3	1,412	0.87%
2020/03/19	39	19.59	1	20.40	19.45	38	1,384	2.74%
2020/03/18	15	21.89	1	22.00	21.60	14	1,356	1.03%
2020/03/16	2	23.63	0	0.00	23.25	2	1,331	0.15%
2020/03/13	6	23.87	0	0.00	24.75	6	1,314	0.46%
2020/03/12	4	27.00	0	0.00	26.40	4	1,268	0.32%
2020/03/10	4	27.55	1	27.90	28.25	3	1,239	0.24%
2020/03/09	1	28.20	0	0.00	28.10	1	1,227	0.08%
2020/03/06	1	29.05	0	0.00	29.10	1	1,196	0.08%
2020/03/05	2	29.80	0	0.00	29.45	2	1,210	0.17%
2020/03/03	3	29.35	1	29.20	29.20	2	1,215	0.16%
2020/02/27	4	29.78	39	29.70	29.95	-35	1,179	-2.97%
2020/02/25	1	30.45	0	0.00	30.45	1	1,165	0.09%
2020/02/21	0	0.00	1	31.30	31.25	-1	1,193	-0.08%
2020/02/19	40	31.40	0	0.00	31.35	40	1,237	3.23%
2020/02/03	1	28.70	10	28.95	28.95	-9	1,442	-0.62%
2020/01/30	0	0.00	1	30.70	30.25	-1	1,383	-0.07%
2020/01/20	2	32.90	0	0.00	32.95	2	1,332	0.15%
2020/01/17	0	0.00	10	33.10	33.15	-10	1,320	-0.76%
2020/01/14	0	0.00	1	33.95	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	1	33.25	33.25	-1	1,245	-0.08%
2020/01/06	0	0.00	1	31.65	32.25	-1	1,266	-0.08%
2020/01/03	0	0.00	1	32.00	32.05	-1	1,261	-0.08%
2019/12/26	5	31.75	0	0.00	31.75	5	1,249	0.40%
2019/12/24	1	32.25	0	0.00	32.10	1	1,261	0.08%
2019/12/20	25	31.45	0	0.00	31.10	25	1,205	2.07%
2019/12/13	0	0.00	50	30.50	30.50	-50	1,184	-4.22%
2019/12/12	0	0.00	44	30.60	30.60	-44	1,175	-3.74%
2019/11/26	0	0.00	1	31.40	31.40	-1	1,187	-0.08%
2019/11/20	96	32.25	0	0.00	32.15	96	1,172	8.19%
2019/11/19	0	0.00	1	33.00	33.00	-1	1,152	-0.09%
2019/11/18	1	32.50	0	0.00	32.55	1	1,127	0.09%
2019/11/15	2	32.70	2	33.00	32.05	0	1,105	0.00%
2019/11/11	60	30.13	0	0.00	30.15	60	932	6.43%
2019/11/08	2	30.30	0	0.00	30.20	2	910	0.22%
2019/10/22	5	31.20	0	0.00	31.70	5	834	0.60%
2019/10/17	0	0.00	1	30.80	30.85	-1	766	-0.13%
2019/10/16	1	30.55	0	0.00	30.70	1	758	0.13%
2019/10/15	0.1	30.10	0	0.00	30.00	0.1	741	0.01%
2019/09/25	2	33.05	0	0.00	33.30	2	645	0.31%
2019/09/24	0	0.00	1	34.30	33.70	-1	642	-0.16%
2019/09/23	2	33.70	0	0.00	33.70	2	614	0.33%
2019/09/18	1	32.05	0	0.00	32.15	1	594	0.17%
2019/09/17	0	0.00	1	32.00	31.95	-1	591	-0.17%
2019/08/28	1	30.90	0	0.00	30.95	1	591	0.17%
2019/08/19	1	30.65	0	0.00	30.60	1	597	0.17%
2019/08/15	30	29.93	0	0.00	29.90	30	598	5.01%
2019/08/02	18	32.00	0	0.00	32.00	18	686	2.62%
2019/07/18	4	33.93	20	34.00	33.85	-16	707	-2.26%
2019/07/09	8	33.50	0	0.00	33.60	8	744	1.07%
2019/07/01	0	0.00	1	35.15	34.90	-1	791	-0.13%
2019/06/27	1	34.95	0	0.00	34.65	1	803	0.12%
2019/06/19	0	0.00	1	35.95	35.95	-1	912	-0.11%
2019/06/18	0	0.00	1	34.15	34.40	-1	901	-0.11%
2019/06/17	0	0.00	1	34.00	34.00	-1	904	-0.11%
2019/06/12	0	0.00	1	34.30	34.40	-1	920	-0.11%
2019/06/06	1	32.05	0	0.00	31.65	1	893	0.11%
2019/05/30	0	31.60	0	0.00	31.60	0	924	0.00%
2019/05/29	10	30.70	0	0.00	30.55	10	930	1.07%
2019/05/17	10	32.48	0	0.00	32.45	10	1,070	0.93%
2019/05/16	10	34.15	0	0.00	33.65	10	1,071	0.93%
2019/05/15	11	34.60	0	0.00	34.45	11	1,118	0.98%
2019/05/13	0	0.00	3	37.40	37.10	-3	1,421	-0.21%
2019/05/06	3	39.35	0	0.00	39.30	3	1,435	0.21%
2019/05/02	0	0.00	1	39.15	39.80	-1	1,430	-0.07%
2019/04/22	1	39.85	0	0.00	39.85	1	1,419	0.07%
2019/04/17	0	0.00	4	39.70	39.75	-4	1,413	-0.28%
2019/04/16	1	39.70	0	0.00	39.60	1	1,405	0.07%
2019/04/08	4	39.45	0	0.00	39.45	4	1,373	0.29%
2019/04/01	0	0.00	5	38.05	37.95	-5	1,335	-0.37%
2019/03/28	5	37.50	0	0.00	37.55	5	1,319	0.38%
2019/03/27	0	0.00	2	38.35	38.35	-2	1,307	-0.15%
2019/03/22	21	39.46	2	40.70	39.45	19	1,288	1.47%
2019/03/21	0	0.00	10	41.43	41.45	-10	1,213	-0.82%
2019/03/07	0	0.00	20	41.00	40.95	-20	1,213	-1.65%
2019/02/26	1	40.75	2	41.00	41.30	-1	1,228	-0.08%
2019/02/25	1	40.60	2	41.50	41.15	-1	1,211	-0.08%
2019/02/21	1	43.15	0	0.00	42.45	1	1,162	0.09%
2019/02/18	5	42.34	0	0.00	42.20	5	1,170	0.43%
2019/02/15	2	42.70	1	42.65	42.65	1	1,156	0.09%
2019/02/14	3	42.45	2	42.90	43.60	1	1,136	0.09%
2019/02/13	4	42.95	0	0.00	43.20	4	1,068	0.37%
2019/02/12	0	0.00	2	40.70	41.00	-2	886	-0.23%
2019/01/22	3	38.60	0	0.00	38.30	3	672	0.45%
2019/01/18	0	0.00	2	37.15	37.50	-2	660	-0.30%
2019/01/11	0	0.00	1	37.35	37.40	-1	700	-0.14%
2018/11/28	21	38.59	0	0.00	39.00	21	1,097	1.91%
2018/11/26	4	37.98	0	0.00	38.45	4	1,112	0.36%
2018/11/16	23	37.62	0	0.00	37.90	23	1,147	2.00%
2018/11/13	0	0.00	10	36.00	36.25	-10	1,132	-0.88%
2018/10/31	0	0.00	1	34.25	34.50	-1	1,255	-0.08%
2018/10/30	1	33.90	0	0.00	33.80	1	1,273	0.08%
2018/10/26	5	34.20	0	0.00	34.00	5	1,301	0.38%
2018/10/25	4	35.33	4	35.54	35.35	0	1,308	0.00%
2018/10/24	0	0.00	3	35.40	35.85	-3	1,334	-0.22%
2018/10/19	0	0.00	8	33.59	35.70	-8	1,448	-0.55%
2018/10/18	0	0.00	0	34.25	34.10	0	1,446	0.00%
2018/10/17	0	0.00	2	34.25	34.05	-2	1,466	-0.14%
2018/10/11	0	0.00	1	32.65	32.70	-1	1,504	-0.07%
2018/10/04	8	36.76	0	0.00	37.00	8	1,509	0.53%
2018/10/03	0	0.00	4	37.25	37.30	-4	1,508	-0.27%
2018/09/20	0	0.00	1	39.10	38.75	-1	1,624	-0.06%
2018/09/18	11	40.07	0	0.00	39.85	11	1,589	0.69%
2018/09/17	3	39.00	5	38.96	39.10	-2	1,524	-0.13%
2018/09/11	0	0.00	4	37.33	38.30	-4	1,581	-0.25%
2018/09/10	0	0.00	10	37.51	37.45	-10	1,578	-0.63%
2018/09/07	0	0.00	13.2	37.93	37.85	-13.2	1,585	-0.83%
2018/09/06	4	38.18	4	38.30	37.80	0	1,603	0.00%
2018/09/05	0	38.70	0.1	38.70	38.70	-0.1	1,618	-0.01%
2018/09/03	0	0.00	5	38.75	38.70	-5	1,656	-0.30%
2018/08/29	0	0.00	3	37.95	37.65	-3	1,803	-0.17%
2018/08/27	5	37.80	1	37.70	37.90	4	1,872	0.21%
2018/08/24	0	0.00	5	37.30	37.65	-5	1,872	-0.27%
2018/08/17	0	0.00	22	36.92	36.95	-22	1,965	-1.12%
2018/08/16	2.2	36.50	4	37.00	36.40	-1.8	1,967	-0.09%
2018/08/14	0	0.00	4	35.55	36.35	-4	1,941	-0.21%
2018/08/13	6	35.98	0	0.00	35.90	6	1,944	0.31%
2018/08/10	0	0.00	1	37.20	37.30	-1	1,924	-0.05%
2018/08/07	1	37.95	0	0.00	38.20	1	1,962	0.05%
2018/08/06	3	37.95	0	0.00	37.95	3	1,997	0.15%
2018/08/03	20	37.51	0	0.00	37.20	20	2,054	0.97%
2018/07/31	0	0.00	1	38.05	38.05	-1	2,226	-0.04%
2018/07/30	0	0.00	2	39.55	39.90	-2	2,255	-0.09%
2018/07/27	0	0.00	1	39.60	39.50	-1	2,264	-0.04%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/23	1	38.90	0	0.00	38.55	1	2,642	0.04%
2018/07/16	0	0.00	2	38.00	38.35	-2	2,576	-0.08%
2018/07/11	1	35.95	1	35.85	35.80	0	2,554	0.00%
2018/07/10	1	35.85	1	35.80	35.80	0	2,565	0.00%
2018/07/06	1	35.45	0	0.00	35.50	1	2,501	0.04%
2018/07/04	1	38.35	0	0.00	38.35	1	2,451	0.04%
2018/07/02	5	38.55	0	0.00	38.80	5	2,454	0.20%
2018/06/28	2	38.25	0	0.00	38.20	2	2,448	0.08%
2018/06/13	20	40.09	0	0.00	40.15	20	2,276	0.88%
2018/06/12	1	40.15	0	0.00	40.15	1	2,259	0.04%
2018/06/11	2	40.35	1	40.90	40.45	1	2,225	0.04%
2018/06/08	1	41.30	0	0.00	41.30	1	2,175	0.05%
2018/06/07	0	0.00	1	41.95	42.15	-1	2,129	-0.05%
2018/06/06	4	42.15	1	42.50	43.00	3	2,070	0.14%
2018/06/05	1	40.65	1	41.25	41.00	0	2,006	0.00%
2018/05/31	2	39.73	0	0.00	39.70	2	1,960	0.10%
2018/05/29	2	40.50	1	40.55	40.65	1	1,922	0.05%
2018/05/28	0	0.00	1	39.90	40.95	-1	1,931	-0.05%
2018/05/25	0	0.00	2	39.60	39.50	-2	1,842	-0.11%
2018/05/23	1	39.60	10	39.55	39.60	-9	1,842	-0.49%
2018/05/21	1	39.50	0	0.00	39.55	1	1,836	0.05%
2018/05/15	3	39.73	6.2	39.82	39.75	-3.2	1,828	-0.17%
2018/05/14	0	0.00	3	40.37	40.35	-3	1,840	-0.16%
2018/05/11	3	40.10	5	40.35	40.70	-2	1,800	-0.11%
2018/05/10	1	39.45	5	39.15	38.85	-4	1,731	-0.23%
2018/05/09	10	38.95	0	0.00	38.85	10	1,670	0.60%
2018/05/08	5	39.25	0	0.00	39.25	5	1,612	0.31%
2018/05/07	11	38.72	0	0.00	38.70	11	1,546	0.71%
2018/05/04	3	39.30	0	0.00	39.30	3	1,490	0.20%
2018/05/03	11	40.03	5	40.10	40.00	6	1,432	0.42%
2018/05/02	17	39.49	15	40.15	42.00	2	1,352	0.15%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/20	1	47.90	0	0.00	48.00	1	1,135	0.09%
2018/04/18	2	49.20	0	0.00	48.35	2	1,155	0.17%
2018/04/17	0	0.00	1	50.10	49.00	-1	1,143	-0.09%
2018/04/16	3	49.53	0	0.00	49.80	3	1,149	0.26%
2018/04/12	2	51.90	0	0.00	52.00	2	1,188	0.17%
2018/04/11	1	52.70	0	0.00	52.80	1	1,216	0.08%
2018/04/10	0	0.00	2	53.55	53.90	-2	1,218	-0.16%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/29	1	52.30	0	0.00	52.20	1	1,194	0.08%
2018/03/23	0	0.00	1	53.20	53.10	-1	1,201	-0.08%
2018/03/22	1	54.50	0	0.00	53.80	1	1,205	0.08%
2018/03/16	0	0.00	2	54.15	54.30	-2	1,238	-0.16%
2018/03/14	5	54.20	0	0.00	54.50	5	1,254	0.40%
2018/03/13	0	0.00	3	54.40	54.30	-3	1,266	-0.24%
2018/03/12	0	0.00	1	53.90	54.20	-1	1,283	-0.08%
2018/03/09	5	54.50	4	54.50	54.40	1	1,291	0.08%
2018/03/08	0	0.00	5	54.86	54.90	-5	1,295	-0.39%
2018/03/07	1	56.10	5	56.20	56.00	-4	1,287	-0.31%
2018/03/05	0	0.00	1	55.60	55.70	-1	1,330	-0.08%
2018/03/02	2	55.75	0	0.00	56.00	2	1,401	0.14%
2018/03/01	10	56.10	12	55.56	56.40	-2	1,400	-0.14%
2018/02/23	0	0.00	2	54.40	54.70	-2	1,395	-0.14%
2018/02/22	5	53.90	0	0.00	54.10	5	1,398	0.36%
2018/02/21	1	54.00	0	0.00	54.30	1	1,400	0.07%
2018/02/12	0	0.00	1	53.70	53.60	-1	1,405	-0.07%
2018/02/06	1	52.50	3	52.00	51.20	-2	1,475	-0.14%
2018/02/02	2	54.10	0	0.00	54.30	2	1,465	0.14%
2018/01/31	2	53.90	0	0.00	54.20	2	1,489	0.13%
2018/01/30	2	54.50	0	0.00	54.20	2	1,483	0.13%
2018/01/26	0	0.00	8	55.10	54.80	-8	1,520	-0.53%
2018/01/25	5	54.48	3	54.50	54.40	2	1,574	0.13%
2018/01/24	3	54.90	0	0.00	55.00	3	1,581	0.19%
2018/01/23	5	55.50	0	0.00	54.80	5	1,586	0.32%
2018/01/17	6	54.48	30	54.58	54.50	-24	1,629	-1.47%
2018/01/16	3	54.97	1	55.10	55.20	2	1,632	0.12%
2018/01/15	2	55.10	0	0.00	55.10	2	1,631	0.12%
2018/01/12	3	56.20	0	0.00	56.10	3	1,624	0.18%
2018/01/11	0	0.00	4	55.43	55.70	-4	1,652	-0.24%
2018/01/09	6	55.43	5	54.50	55.40	1	1,668	0.06%
2018/01/08	4	57.03	5	58.46	56.80	-1	1,724	-0.06%
2018/01/05	0.1	58.10	2	58.50	58.10	-1.9	1,721	-0.11%
2018/01/04	0	0.00	2	57.80	57.80	-2	1,714	-0.12%
2018/01/03	2	57.80	0	0.00	57.80	2	1,736	0.12%