敬鵬 (2355)-元大-桃園券商分點個股進出

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
40.25
漲跌
▲0.05
漲幅
+0.12%
成交量
1,727張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	40.33	1	40.20	40.20	1	6,857	0.01%
2024/04/22	5.1	40.03	0	0.00	39.50	5.1	6,992	0.07%
2024/04/19	10.2	40.87	0	0.00	41.05	10.2	6,989	0.15%
2024/04/18	1	42.00	2.1	41.13	41.75	-1.1	6,988	-0.02%
2024/04/17	54	41.51	0	0.00	41.50	54	7,020	0.77%
2024/04/16	2.4	41.61	1	41.55	41.25	1.4	7,030	0.02%
2024/04/15	12.2	42.91	4	43.31	42.65	8.2	6,996	0.12%
2024/04/12	2	44.20	6	44.15	44.10	-4	6,961	-0.06%
2024/04/11	46.3	44.00	1	43.60	43.60	45.3	6,959	0.65%
2024/04/10	11.1	47.04	30	47.70	46.80	-18.9	6,852	-0.28%
2024/04/09	0	0.00	1	47.25	47.65	-1	6,889	-0.01%
2024/04/08	4	47.84	13	47.52	47.45	-9	6,901	-0.13%
2024/04/03	1	47.21	1	47.80	47.70	0	6,914	0.00%
2024/04/02	0	0.00	2	47.30	47.35	-2	6,891	-0.03%
2024/04/01	2	47.45	4	47.16	47.55	-2	6,970	-0.03%
2024/03/29	2.2	45.93	2	46.05	46.10	0.2	6,988	0.00%
2024/03/28	1.1	46.47	2	46.60	46.45	-0.9	7,042	-0.01%
2024/03/27	2	46.33	1	46.45	46.45	1	7,265	0.01%
2024/03/26	11.1	46.67	12	46.39	46.85	-1	7,320	-0.01%
2024/03/25	2.1	47.40	1	48.05	47.35	1.1	7,341	0.01%
2024/03/22	5	47.50	2	47.48	47.30	3	7,469	0.04%
2024/03/21	0	0.00	1	47.45	47.20	-1	7,598	-0.01%
2024/03/20	2.5	47.49	0	0.00	47.15	2.5	7,699	0.03%
2024/03/19	12	47.57	5	47.59	47.70	7	7,774	0.09%
2024/03/18	7	46.30	3	46.43	46.50	4	7,825	0.05%
2024/03/15	22	45.20	3	45.28	45.50	19	7,922	0.24%
2024/03/14	4	45.75	0	0.00	45.65	4	8,084	0.05%
2024/03/13	3.2	45.69	3	45.97	45.45	0.2	8,346	0.00%
2024/03/12	10	47.28	1	47.50	46.80	9	8,887	0.10%
2024/03/08	15	46.58	5	46.67	46.25	10	10,342	0.10%
2024/03/07	18.3	47.13	0	0.00	46.90	18.3	11,429	0.16%
2024/03/06	13	48.41	4	48.15	48.35	9	11,790	0.08%
2024/03/05	10	48.70	2	48.40	48.20	8	11,802	0.07%
2024/03/04	8	50.96	1	50.30	50.20	7	11,705	0.06%
2024/03/01	6	51.70	2.1	51.10	51.00	3.9	11,795	0.03%
2024/02/29	5	52.58	2	52.65	52.30	3	11,842	0.03%
2024/02/27	13.5	52.37	71	51.85	51.60	-57.5	11,936	-0.48%
2024/02/26	70	51.89	59.2	52.38	52.30	10.9	11,994	0.09%
2024/02/23	12	51.09	2	50.50	50.50	10	12,209	0.08%
2024/02/22	3.5	50.97	6	51.17	51.70	-2.5	12,938	-0.02%
2024/02/21	0.2	51.20	0	0.00	50.80	0.2	13,896	0.00%
2024/02/20	20	51.77	25	50.94	51.10	-5	14,376	-0.03%
2024/02/19	83	52.64	30.1	52.16	52.00	53	14,854	0.36%
2024/02/16	10	49.64	12	50.25	51.40	-2	14,325	-0.01%
2024/02/15	11	46.57	4	46.38	46.80	7	14,148	0.05%
2024/02/05	2	44.58	0	0.00	45.20	2	14,059	0.01%
2024/02/02	6	45.49	2	45.80	45.50	4	14,031	0.03%
2024/02/01	3	45.12	3	45.05	45.00	0	13,974	0.00%
2024/01/31	1	44.90	0	0.00	44.75	1	13,959	0.01%
2024/01/30	21	45.60	1	45.55	45.50	20	13,979	0.14%
2024/01/29	0.8	45.50	0	0.00	44.60	0.8	13,899	0.01%
2024/01/26	0	0.00	0	43.80	43.75	0	13,771	0.00%
2024/01/25	1	43.85	1	43.40	43.25	0	13,765	0.00%
2024/01/24	1	44.20	0	0.00	44.00	1	13,743	0.01%
2024/01/23	1	44.20	0	0.00	44.35	1	13,745	0.01%
2024/01/22	1	43.75	0	0.00	43.70	1	13,685	0.01%
2024/01/18	0	0.00	1	42.70	42.95	-1	13,714	-0.01%
2024/01/17	3	43.89	0	43.50	43.35	3	13,713	0.02%
2024/01/15	0	0.00	12	44.57	44.40	-12	13,656	-0.09%
2024/01/12	2	44.28	2	44.45	44.20	0	13,669	0.00%
2024/01/10	1	45.60	4	45.36	45.30	-3	13,737	-0.02%
2024/01/09	2.4	46.60	8	46.18	45.85	-5.6	13,815	-0.04%
2024/01/08	2	46.55	12	46.60	46.40	-10	13,847	-0.07%
2024/01/05	1	47.25	0	0.00	46.90	1	13,924	0.01%
2024/01/04	11	47.96	7	47.91	47.65	4	13,902	0.03%
2024/01/03	6	48.57	2	48.50	48.70	4	13,911	0.03%
2024/01/02	2	50.70	2	50.00	49.80	0	13,883	0.00%
2023/12/29	4	50.03	8	50.18	50.30	-4	13,958	-0.03%
2023/12/28	5	50.12	2.4	49.78	49.60	2.6	13,946	0.02%
2023/12/27	3	50.33	6	50.62	50.40	-3	14,070	-0.02%
2023/12/26	9.4	49.73	5	49.96	49.85	4.4	14,362	0.03%
2023/12/25	6	49.03	2	49.08	49.05	4	14,370	0.03%
2023/12/22	17	50.04	3	49.33	49.70	14	14,455	0.10%
2023/12/21	0	0.00	4	49.58	49.60	-4	14,389	-0.03%
2023/12/20	6	49.49	1	49.45	49.10	5	14,551	0.03%
2023/12/19	2	48.60	8	49.08	49.55	-6	14,524	-0.04%
2023/12/18	5	49.93	3	49.85	49.50	2	14,412	0.01%
2023/12/15	9	51.78	35	51.13	51.10	-26	14,355	-0.18%
2023/12/14	2	52.70	1	53.00	52.30	1	14,397	0.01%
2023/12/13	20	53.27	17	53.29	53.00	3	14,460	0.02%
2023/12/12	3	53.13	3	52.87	53.00	0	14,353	0.00%
2023/12/11	7	53.40	11	53.27	53.20	-4	14,348	-0.03%
2023/12/08	70	54.64	37	54.81	54.10	33	14,584	0.23%
2023/12/07	53	55.45	133	54.76	54.10	-80	14,450	-0.55%	大賣/
2023/12/06	213.1	56.01	106.1	55.45	55.10	107.1	13,994	0.76%	大買/大賣/鉅額交易
2023/12/05	30.1	52.97	7	52.99	53.20	23.1	12,995	0.18%
2023/12/04	40.1	53.33	33.1	54.07	54.60	7.1	12,527	0.06%
2023/12/01	6	50.91	9	51.22	51.20	-3	11,455	-0.03%
2023/11/30	8	49.73	9	48.98	48.90	-1	11,019	-0.01%
2023/11/29	4	49.39	3	48.97	48.85	1	10,944	0.01%
2023/11/28	9	49.16	8	49.51	49.55	1	10,975	0.01%
2023/11/27	6	48.95	10	48.82	48.05	-4	11,017	-0.04%
2023/11/24	7	50.61	8	49.51	49.80	-1	11,266	-0.01%
2023/11/22	15	50.13	18	50.95	50.90	-3	11,012	-0.03%
2023/11/21	50.1	52.13	38	51.49	51.00	12	10,722	0.11%
2023/11/20	29.5	48.97	38.2	49.86	51.30	-8.7	10,020	-0.09%
2023/11/17	29	45.55	53.1	45.91	46.65	-24.1	9,205	-0.26%
2023/11/16	9.2	42.55	36.1	42.49	42.45	-26.8	8,739	-0.31%
2023/11/15	14	39.02	11	38.88	39.00	3	8,096	0.04%
2023/11/14	2	39.00	6	38.44	39.00	-4	8,106	-0.05%
2023/11/13	0.1	37.25	7	36.91	37.10	-6.9	8,076	-0.09%
2023/11/10	8	36.59	7	36.70	36.45	1	8,103	0.01%
2023/11/09	7	35.78	8	35.99	36.05	-1	8,170	-0.01%
2023/11/08	4	36.69	3	36.57	36.60	1	8,222	0.01%
2023/11/07	2	36.27	10	36.98	37.15	-8	8,319	-0.10%
2023/11/06	2	36.35	0	0.00	36.35	2	8,251	0.02%
2023/11/03	2	35.90	2	35.65	35.80	0	8,240	0.00%
2023/10/31	2	35.53	0	0.00	34.75	2	8,240	0.02%
2023/10/27	8	35.96	1	36.70	35.85	7	8,241	0.08%
2023/10/26	1	35.90	0.3	36.40	35.85	0.7	8,244	0.01%
2023/10/25	1	36.20	0	0.00	36.05	1	8,220	0.01%
2023/10/23	0.1	35.15	0	0.00	34.60	0.1	8,273	0.00%
2023/10/19	4	35.49	0	0.00	35.20	4	8,277	0.05%
2023/10/18	3	36.02	4.7	35.89	35.75	-1.7	8,250	-0.02%
2023/10/17	2.1	37.10	1.2	36.86	36.95	0.8	8,149	0.01%
2023/10/16	3	37.85	2	37.93	38.00	1	8,081	0.01%
2023/10/13	10	39.07	3	39.03	38.65	7	8,077	0.09%
2023/10/12	2.4	39.94	1	40.25	39.80	1.4	8,106	0.02%
2023/10/11	6	40.22	1	41.40	39.70	5	8,162	0.06%
2023/10/06	3	40.40	6	40.27	40.20	-3	8,090	-0.04%
2023/10/05	9	40.81	2	40.43	40.35	7	8,033	0.09%
2023/10/04	6.2	40.50	7	40.54	40.60	-0.8	7,932	-0.01%
2023/10/03	13	41.57	13	41.46	41.25	0	7,881	0.00%
2023/10/02	20	41.60	19.1	42.30	42.50	0.9	7,728	0.01%
2023/09/28	3	39.35	2	39.28	39.25	1	7,412	0.01%
2023/09/27	2.2	38.95	6.5	39.18	39.25	-4.3	7,357	-0.06%
2023/09/26	7.1	40.36	23.1	40.46	39.95	-16	7,193	-0.22%
2023/09/25	11	39.94	16	40.22	40.40	-5	7,002	-0.07%
2023/09/22	2	39.10	0	0.00	38.90	2	6,750	0.03%
2023/09/21	7	39.10	12	38.80	38.80	-5	6,693	-0.07%
2023/09/20	7	39.16	0	0.00	38.75	7	6,610	0.11%
2023/09/19	1	40.20	5	39.51	38.95	-4	6,505	-0.06%
2023/09/18	6	39.86	24.1	39.79	39.50	-18.1	6,313	-0.29%
2023/09/15	1	38.65	0	0.00	38.70	1	6,107	0.02%
2023/09/14	11	39.10	8	39.13	39.00	3	6,023	0.05%
2023/09/13	66.2	39.48	118	39.91	38.10	-51.9	5,870	-0.88%	大賣/
2023/09/12	8	37.78	1	38.55	38.45	7	5,420	0.13%
2023/09/11	4.3	37.30	1	37.60	37.65	3.3	5,251	0.06%
2023/09/08	1	39.00	8	39.18	39.10	-7	5,073	-0.14%
2023/09/07	78	39.36	0	0.00	39.15	78	5,003	1.56%
2023/09/06	1	38.95	22	39.04	39.65	-21	4,912	-0.43%
2023/09/05	0.3	38.85	1	38.75	38.75	-0.7	4,783	-0.01%
2023/09/04	26.1	38.01	75	37.76	38.20	-48.9	4,690	-1.04%
2023/09/01	5.1	38.33	2	38.38	37.90	3.1	4,600	0.07%
2023/08/31	0	0.00	24	39.33	39.30	-24	4,441	-0.54%
2023/08/30	15	38.78	15	38.92	39.25	0	4,190	0.00%
2023/08/29	7.1	37.22	2	37.40	37.40	5.1	3,748	0.14%
2023/08/28	3.1	37.46	6	37.56	37.10	-2.9	3,635	-0.08%
2023/08/25	5	37.57	9	37.92	37.95	-4	3,477	-0.11%
2023/08/24	5	36.66	6	36.78	36.60	-1	3,256	-0.03%
2023/08/23	78	37.00	36	37.12	37.35	42	3,061	1.37%
2023/08/22	3	36.03	6	35.93	36.25	-3	2,767	-0.11%
2023/08/21	3	34.85	0	0.00	35.00	3	2,605	0.12%
2023/08/18	4	35.10	1	34.70	34.70	3	2,518	0.12%
2023/08/17	3	34.42	2	34.35	35.70	1	2,361	0.04%
2023/08/16	1	34.30	0	0.00	34.40	1	2,184	0.05%
2023/08/15	6	34.23	0	0.00	34.30	6	2,097	0.29%
2023/08/11	0	0.00	3	34.47	34.50	-3	1,924	-0.16%
2023/08/10	1	32.50	0	0.00	32.70	1	1,788	0.06%
2023/08/08	0	0.00	0.3	33.60	33.70	-0.3	1,743	-0.02%
2023/08/01	1	33.35	0	0.00	33.70	1	1,690	0.06%
2023/07/31	1.1	34.52	10	34.60	34.10	-8.9	1,653	-0.54%
2023/07/28	0	0.00	1	34.55	34.65	-1	1,613	-0.06%
2023/07/27	2.3	35.00	1	35.40	35.30	1.3	1,559	0.08%
2023/07/26	2	35.85	7	35.41	34.50	-5	1,491	-0.34%
2023/07/25	1	35.30	6	35.21	35.20	-5	1,410	-0.35%
2023/07/24	1	34.90	0	0.00	34.90	1	1,350	0.07%
2023/07/21	0	0.00	4	35.30	35.30	-4	1,318	-0.30%
2023/07/19	1	35.05	0	0.00	34.90	1	1,287	0.08%
2023/07/18	2	36.15	3	35.93	36.20	-1	1,251	-0.08%
2023/07/17	9	36.61	8	36.26	36.35	1	1,185	0.08%
2023/07/14	4	34.99	5	34.56	35.00	-1	1,040	-0.10%
2023/07/13	0	0.00	3	33.30	32.90	-3	935	-0.32%
2023/07/11	2.1	32.38	4	32.34	32.15	-2	936	-0.21%
2023/07/10	2	33.75	1	34.00	33.60	1	924	0.11%
2023/07/07	3	33.95	11	33.45	33.75	-8	926	-0.86%
2023/07/06	6.1	34.33	14	33.59	34.05	-8	917	-0.87%
2023/07/05	2	32.90	7	32.82	32.90	-5	844	-0.59%
2023/07/04	0	0.00	1	32.10	32.05	-1	833	-0.12%
2023/06/28	0	0.00	1	31.35	31.25	-1	936	-0.11%
2023/06/20	1	32.00	0	0.00	31.85	1	986	0.10%
2023/06/19	1	31.90	0	0.00	31.90	1	1,019	0.10%
2023/06/16	1	32.15	0	0.00	32.05	1	1,023	0.10%
2023/06/15	7	31.91	0	0.00	32.35	7	1,023	0.68%
2023/06/14	6	32.08	0	0.00	32.00	6	1,019	0.59%
2023/06/13	0	0.00	1	32.10	32.45	-1	1,024	-0.10%
2023/06/08	0	0.00	6	32.15	32.05	-6	1,030	-0.58%
2023/06/06	6	32.84	0	0.00	32.50	6	1,026	0.58%
2023/06/02	2	32.00	1	31.95	31.85	1	1,005	0.10%
2023/05/31	2	31.48	1	31.65	31.60	1	1,000	0.10%
2023/05/29	2	31.35	10	31.10	31.45	-8	999	-0.80%
2023/05/23	0	0.00	0	31.00	31.00	0	1,019	0.00%
2023/05/22	10	30.80	10	30.80	30.90	0	1,035	0.00%
2023/05/19	2	30.85	0	0.00	30.90	2	1,033	0.19%
2023/05/16	1	30.25	0	0.00	30.20	1	1,007	0.10%
2023/05/15	1	30.15	0	29.95	30.00	1	1,003	0.10%
2023/05/11	0	0.00	3	30.13	29.90	-3	1,002	-0.30%
2023/05/09	1	31.50	0	0.00	31.60	1	990	0.10%
2023/05/08	7	31.65	7	32.00	31.90	0	1,002	0.00%
2023/05/05	0	0.00	10	31.75	31.65	-10	1,012	-0.99%
2023/05/03	10	31.75	0.1	31.95	31.80	10	1,026	0.97%
2023/04/28	2	32.15	0	0.00	32.15	2	1,039	0.19%
2023/04/21	0	32.25	2	31.55	31.55	-2	991	-0.20%
2023/04/20	1	32.35	0	0.00	32.25	1	970	0.10%
2023/04/19	0	0.00	0.5	32.75	32.80	-0.5	960	-0.05%
2023/04/18	0	0.00	0.4	32.60	32.60	-0.4	952	-0.04%
2023/04/14	0.1	32.75	10	32.65	32.85	-10	927	-1.07%
2023/04/12	1	33.15	0	0.00	33.15	1	873	0.11%
2023/04/11	2	33.00	0	0.00	33.05	2	853	0.23%
2023/04/10	1	32.30	5	32.30	32.30	-4	832	-0.48%
2023/04/06	2	33.15	2	33.00	33.10	0	797	0.00%
2023/03/31	1	32.50	0	0.00	32.50	1	760	0.13%
2023/03/30	1	32.75	6	32.90	32.65	-5	745	-0.67%
2023/03/29	2	31.90	1	32.01	32.00	1	710	0.14%
2023/03/24	4.5	31.46	0.1	31.59	31.35	4.4	687	0.64%
2023/03/23	0	0.00	1.1	31.06	31.00	-1.1	661	-0.17%
2023/03/22	1	30.70	8.2	30.41	30.65	-7.2	629	-1.14%
2023/03/21	0	0.00	0.1	30.30	30.20	-0.1	593	-0.02%
2023/03/10	1	29.50	1	29.70	29.55	0	608	0.00%
2023/03/09	2	30.50	0	0.00	30.00	2	632	0.32%
2023/03/08	0	0.00	3	30.28	30.40	-3	635	-0.47%
2023/03/03	1	29.50	0	0.00	29.60	1	662	0.15%
2023/03/02	0	0.00	7	29.30	29.35	-7	682	-1.03%
2023/03/01	1	29.20	3	29.25	29.30	-2	685	-0.29%
2023/02/24	6	29.65	0	0.00	29.50	6	690	0.87%
2023/02/23	2	30.00	0	0.00	30.00	2	686	0.29%
2023/02/20	2	30.35	0	0.00	30.35	2	733	0.27%
2023/02/16	1	29.90	0	0.00	30.00	1	842	0.12%
2023/02/14	1	29.90	3	29.90	29.85	-2	863	-0.23%
2023/02/06	0	30.30	1	30.55	30.15	-1	861	-0.11%
2023/02/03	0	0.00	0.3	30.40	30.50	-0.3	848	-0.04%
2023/01/09	1	29.20	2	29.25	29.20	-1	923	-0.11%
2023/01/06	0	0.00	1	29.00	29.00	-1	930	-0.11%
2023/01/05	0.3	29.00	0	0.00	28.85	0.3	943	0.03%
2022/12/20	1	28.95	0	0.00	29.00	1	1,053	0.09%
2022/12/16	0	29.90	0	0.00	29.85	0	1,057	0.00%
2022/12/14	0	0.00	1	30.55	30.85	-1	1,046	-0.10%
2022/12/12	2	30.65	0	0.00	30.55	2	1,056	0.19%
2022/12/09	1	30.80	0	0.00	30.95	1	1,059	0.09%
2022/12/08	1	30.80	0	0.00	30.90	1	1,059	0.09%
2022/12/07	1.3	30.96	0	0.00	30.90	1.3	1,054	0.13%
2022/12/06	1	31.80	1	31.80	31.60	0	1,040	0.00%
2022/12/01	0	0.00	6	32.42	32.60	-6	1,013	-0.59%
2022/11/30	3	32.07	2	31.85	31.85	1	984	0.10%
2022/11/29	6	31.90	5	31.80	31.80	1	982	0.10%
2022/11/24	0	0.00	1	32.00	31.95	-1	984	-0.10%
2022/11/18	1	31.80	0	31.55	31.90	1	1,014	0.10%
2022/11/17	24	31.28	24	31.06	31.15	0	987	0.00%
2022/11/15	0	0.00	3	31.15	31.10	-3	960	-0.31%
2022/11/14	0	0.00	2	30.95	30.95	-2	932	-0.21%
2022/11/11	0	0.00	3.3	28.95	28.80	-3.3	845	-0.39%
2022/11/08	3	28.10	0	0.00	27.90	3	845	0.35%
2022/10/26	0	0.00	5	27.05	26.90	-5	818	-0.61%
2022/10/21	5	26.85	0	0.00	26.75	5	809	0.62%
2022/10/13	0	0.00	3	26.45	26.10	-3	784	-0.38%
2022/10/06	0	29.30	0	0.00	29.15	0	835	0.00%
2022/09/28	1	27.80	4	27.85	27.80	-3	852	-0.35%
2022/09/26	0.1	27.40	1	27.30	27.30	-0.9	862	-0.10%
2022/09/23	1	29.10	0	0.00	28.60	1	878	0.11%
2022/09/16	6	29.63	0	0.00	29.50	6	905	0.66%
2022/09/15	2	30.15	0	30.45	29.95	2	907	0.22%
2022/09/13	0	0.00	1	30.50	30.30	-1	924	-0.11%
2022/09/12	0	0.00	8	30.30	30.25	-8	943	-0.85%
2022/09/06	0.1	29.25	0	0.00	29.15	0.1	1,021	0.01%
2022/09/05	0	0.00	13	29.70	29.60	-13	1,036	-1.25%
2022/09/02	13	30.40	0	0.00	30.20	13	1,042	1.25%
2022/09/01	8	31.10	2	30.95	30.55	6	1,051	0.57%
2022/08/31	0	0.00	1	31.30	31.30	-1	1,036	-0.10%
2022/08/30	9	30.89	14.1	30.48	30.35	-5.1	1,014	-0.50%
2022/08/29	6	29.72	0	0.00	29.55	6	959	0.63%
2022/08/26	2	30.78	0	0.00	30.60	2	955	0.21%
2022/08/19	0	0.00	0.2	30.25	30.40	-0.2	959	-0.02%
2022/08/15	1	29.90	1	29.75	29.85	0	972	0.00%
2022/08/12	1	29.30	1	29.30	29.30	0	994	0.00%
2022/08/11	0	0.00	15	29.75	29.00	-15	998	-1.50%
2022/08/10	0	0.00	2	29.40	29.45	-2	982	-0.20%
2022/08/05	0	0.00	20	28.69	28.65	-20	1,009	-1.98%
2022/08/04	21	28.40	0	0.00	28.15	21	1,062	1.98%
2022/08/03	1	28.30	0	0.00	28.50	1	1,068	0.09%
2022/08/02	0	0.00	1	28.25	28.50	-1	1,075	-0.09%
2022/07/21	0	0.00	1	28.60	28.80	-1	1,136	-0.09%
2022/07/14	0	0.00	4	26.55	26.80	-4	1,122	-0.36%
2022/07/11	1	27.80	0	0.00	27.80	1	1,084	0.09%
2022/07/08	1	28.20	0	0.00	28.40	1	1,081	0.09%
2022/07/01	3	28.77	6	28.13	27.60	-3	1,133	-0.26%
2022/06/30	20	29.44	0	0.00	29.25	20	1,113	1.80%
2022/06/28	0	0.00	20	29.70	29.55	-20	1,139	-1.76%
2022/06/24	0	0.00	3	29.60	30.00	-3	1,183	-0.25%
2022/06/23	0	0.00	30	28.92	29.20	-30	1,189	-2.52%
2022/06/20	2	28.90	0	0.00	28.35	2	1,220	0.16%
2022/06/16	6	32.60	6	32.00	30.70	0	1,215	0.00%
2022/06/15	0	0.00	22	32.04	32.50	-22	1,209	-1.82%
2022/06/14	1	31.20	19	31.16	31.65	-18	1,223	-1.47%
2022/06/13	23	31.87	3	31.82	31.80	20	1,273	1.57%
2022/06/09	1	31.65	0	0.00	31.70	1	1,316	0.08%
2022/06/06	0	0.00	1	31.00	30.85	-1	1,378	-0.07%
2022/06/02	1	31.20	0	0.00	31.05	1	1,453	0.07%
2022/05/31	0	0.00	1	31.60	31.55	-1	1,668	-0.06%
2022/05/26	1	31.35	0	0.00	31.20	1	1,913	0.05%
2022/05/25	1	31.50	0	31.50	31.45	1	1,939	0.05%
2022/05/24	0	0.00	2	31.05	31.05	-2	2,006	-0.10%
2022/05/20	4	30.91	1	30.70	31.00	3	2,130	0.14%
2022/05/19	0	0.00	1	30.10	30.40	-1	2,141	-0.05%
2022/05/17	0	29.90	5	29.80	29.95	-5	2,272	-0.22%
2022/05/13	0	0.00	1	28.65	28.75	-1	2,375	-0.04%
2022/05/12	11	28.83	1	28.10	28.00	10	2,407	0.42%
2022/05/11	2	29.85	0	0.00	29.80	2	2,386	0.08%
2022/05/10	2	29.50	0	0.00	30.65	2	2,417	0.08%
2022/05/09	2	29.80	0	0.00	30.00	2	2,451	0.08%
2022/05/05	2	30.70	0	0.00	30.80	2	2,504	0.08%
2022/05/03	2	29.90	2	30.23	30.55	0	2,579	0.00%
2022/04/29	2	30.15	3	30.27	30.25	-1	2,630	-0.04%
2022/04/27	1	29.00	5	29.20	29.55	-4	2,741	-0.15%
2022/04/25	0	0.00	1	30.05	30.05	-1	2,847	-0.04%
2022/04/22	0	0.00	1	31.55	31.50	-1	2,921	-0.03%
2022/04/20	3	31.55	0.2	31.70	31.50	2.8	3,366	0.08%
2022/04/19	0	0.00	5	31.25	30.95	-5	3,478	-0.14%
2022/04/13	0	0.00	2	31.95	31.95	-2	4,327	-0.05%
2022/04/11	1	31.30	0	0.00	31.35	1	6,408	0.02%
2022/04/07	0	0.00	1	32.10	32.05	-1	6,780	-0.01%
2022/04/06	0	0.00	1	32.75	32.85	-1	6,853	-0.01%
2022/03/31	1	33.60	0	0.00	33.25	1	7,561	0.01%
2022/03/30	1	33.60	3	33.73	33.80	-2	7,733	-0.03%
2022/03/29	2	33.60	0	0.00	33.40	2	7,791	0.03%
2022/03/24	0	0.00	4	33.96	33.75	-4	7,990	-0.05%
2022/03/23	1	33.55	0	0.00	33.80	1	8,083	0.01%
2022/03/17	10	32.75	0	0.00	32.85	10	8,351	0.12%
2022/03/15	3	33.25	1	33.85	33.00	2	8,542	0.02%
2022/03/10	5	34.80	7	35.10	34.80	-2	8,753	-0.02%
2022/03/09	1	34.05	1	33.50	34.20	0	8,865	0.00%
2022/03/08	28	33.80	0	0.00	33.00	28	9,245	0.30%
2022/03/07	3	34.52	3	34.48	34.30	0	10,568	0.00%
2022/03/04	4	37.53	1	37.55	37.00	3	10,791	0.03%
2022/03/03	1	37.25	1	38.05	37.30	0	10,816	0.00%
2022/03/02	2	37.38	2	37.60	37.70	0	10,883	0.00%
2022/03/01	3	37.90	25	37.28	38.00	-22	10,894	-0.20%
2022/02/25	0	0.00	2	36.55	36.05	-2	10,840	-0.02%
2022/02/24	6	36.30	3	36.73	35.95	3	10,870	0.03%
2022/02/23	1	37.25	0	0.00	37.35	1	10,860	0.01%
2022/02/22	2	36.95	0	0.00	37.00	2	10,876	0.02%
2022/02/21	2	37.25	18	37.21	37.25	-16	11,161	-0.14%
2022/02/18	3	36.55	27	36.65	36.80	-24	11,537	-0.21%
2022/02/17	4	36.90	4.1	37.11	36.95	-0.1	11,564	0.00%
2022/02/16	2	36.35	2	36.63	36.60	0	11,472	0.00%
2022/02/14	2	35.70	2	35.70	35.85	0	11,389	0.00%
2022/02/11	1	35.60	0	0.00	35.35	1	11,340	0.01%
2022/02/10	1	35.85	0	0.00	35.85	1	11,312	0.01%
2022/02/09	1	36.60	3	36.45	36.65	-2	11,277	-0.02%
2022/02/08	0	0.00	4	36.25	36.25	-4	11,237	-0.04%
2022/02/07	0	0.00	26	34.98	35.40	-26	11,214	-0.23%
2022/01/26	1	34.20	1	34.45	34.30	0	11,199	0.00%
2022/01/25	2	34.63	12	34.38	34.05	-10	11,179	-0.09%
2022/01/24	4	34.26	3	34.98	35.05	1	11,147	0.01%
2022/01/21	6	35.75	4	35.34	35.15	2	11,095	0.02%
2022/01/20	8	36.58	6	36.62	36.50	2	11,015	0.02%
2022/01/19	1	37.15	2	36.90	36.80	-1	10,972	-0.01%
2022/01/18	5	37.76	2	37.65	37.45	3	10,922	0.03%
2022/01/17	3	37.60	0	0.00	38.00	3	10,841	0.03%
2022/01/14	6	36.81	10	36.76	36.70	-4	10,743	-0.04%
2022/01/13	40	38.25	2	37.83	38.25	38	10,644	0.36%
2022/01/12	10	36.88	3	36.93	37.10	7	10,323	0.07%
2022/01/11	12.1	36.89	32	36.87	36.30	-19.9	10,211	-0.19%
2022/01/10	22	38.27	2	38.08	37.80	20	10,056	0.20%
2022/01/07	71.1	38.71	9	38.17	38.05	62.1	9,946	0.62%
2022/01/06	8.1	40.10	15.5	39.83	39.70	-7.4	9,662	-0.08%
2022/01/05	98.3	41.84	108.1	42.49	41.05	-9.9	9,337	-0.11%	大賣/
2022/01/04	97.1	39.96	96.1	39.98	40.90	1.1	8,049	0.01%
2022/01/03	13.1	38.42	64	38.24	38.30	-50.9	7,227	-0.70%
2021/12/30	1	36.70	5	36.55	36.70	-4	6,869	-0.06%
2021/12/29	15.1	36.94	1	37.25	37.15	14.1	6,820	0.21%
2021/12/28	26	38.26	13	37.69	37.40	13	6,730	0.19%
2021/12/27	30	38.88	23	38.74	38.40	7	6,548	0.11%
2021/12/24	4	37.09	18	37.10	37.30	-14	6,025	-0.23%
2021/12/23	2	36.85	3	36.68	36.65	-1	5,825	-0.02%
2021/12/22	8	36.78	3	36.47	36.15	5	5,748	0.09%
2021/12/21	3	36.70	4	36.50	36.45	-1	5,694	-0.02%
2021/12/17	7	35.72	2	35.75	35.90	5	5,516	0.09%
2021/12/16	2	36.35	19	36.46	36.35	-17	5,417	-0.31%
2021/12/15	0	0.00	8	34.46	34.55	-8	5,246	-0.15%
2021/12/14	0	0.00	14	34.72	34.20	-14	5,221	-0.27%
2021/12/13	0	0.00	1	35.70	35.90	-1	5,149	-0.02%
2021/12/10	7	35.39	2	35.55	35.50	5	5,091	0.10%
2021/12/09	18	36.24	22	36.76	36.05	-4	4,984	-0.08%
2021/12/08	41	35.44	2	35.25	35.30	39	4,801	0.81%
2021/12/07	14	35.41	6	35.30	35.40	8	4,739	0.17%
2021/12/06	1	35.05	14	34.90	35.10	-13	4,643	-0.28%
2021/12/03	31	36.18	16	36.29	36.00	15	4,528	0.33%
2021/12/02	28	37.54	64	37.44	36.25	-36	4,391	-0.82%
2021/12/01	134.1	37.85	66	37.92	38.25	68.1	3,992	1.71%	大買/
2021/11/30	9	35.18	56.2	36.00	36.60	-47.2	2,608	-1.81%
2021/11/29	4	32.11	2	31.93	33.30	2	2,278	0.09%
2021/11/26	2	32.60	3	32.87	32.90	-1	2,146	-0.05%
2021/11/25	1	32.40	1	32.50	32.15	0	2,010	0.00%
2021/11/24	10	32.45	5	31.70	32.80	5	1,949	0.26%
2021/11/23	1	31.85	0	0.00	31.35	1	1,903	0.05%
2021/11/22	5	32.55	10.1	33.02	32.45	-5.1	1,855	-0.27%
2021/11/19	12	33.23	6	33.16	33.20	6	1,799	0.33%
2021/11/18	52	34.53	14	34.59	34.10	38	1,717	2.21%
2021/11/17	65	33.25	55.1	33.03	33.00	9.9	1,372	0.72%
2021/11/16	1.1	29.74	3	30.75	31.15	-1.9	956	-0.20%
2021/11/15	1	29.80	0	0.00	29.80	1	908	0.11%
2021/11/12	2.2	29.91	0	0.00	29.75	2.2	910	0.24%
2021/11/03	0	0.00	0.4	29.60	29.65	-0.4	956	-0.04%
2021/11/02	5	29.44	0	0.00	29.05	5	954	0.52%
2021/10/28	0	0.00	4	30.10	29.95	-4	936	-0.43%
2021/10/27	0	0.00	1	30.00	29.80	-1	934	-0.11%
2021/10/21	1	29.25	0	0.00	28.55	1	974	0.10%
2021/10/18	2	27.85	0	0.00	27.95	2	1,005	0.20%
2021/10/15	0	0.00	2	28.05	28.05	-2	1,066	-0.19%
2021/10/13	2	27.65	0	0.00	27.50	2	1,235	0.16%
2021/10/08	0	0.00	1	28.30	28.40	-1	1,397	-0.07%
2021/10/07	0	0.00	5	28.40	28.40	-5	1,432	-0.35%
2021/10/06	3	27.75	0	0.00	27.60	3	1,519	0.20%
2021/10/04	1	28.50	1	28.25	28.20	0	1,593	0.00%
2021/10/01	6	28.60	107	28.02	28.10	-101	1,620	-6.23%	大賣/鉅額交易
2021/09/29	1	29.00	1	29.20	28.90	0	1,686	0.00%
2021/09/28	2	29.58	0	0.00	29.70	2	1,703	0.12%
2021/09/27	1	30.20	3	30.35	30.20	-2	1,715	-0.11%
2021/09/23	1	30.25	0	0.00	30.30	1	1,764	0.06%
2021/09/16	5	30.20	0	0.00	30.00	5	1,865	0.27%
2021/09/13	22	30.20	0	0.00	30.20	22	2,245	0.98%
2021/09/08	2	30.70	0	0.00	30.60	2	2,263	0.09%
2021/09/06	9	32.52	0	0.00	32.35	9	2,289	0.39%
2021/09/03	22	32.40	0	0.00	32.45	22	2,295	0.96%
2021/08/27	0	0.00	1	31.30	31.30	-1	2,274	-0.04%
2021/08/25	0	0.00	10	30.80	30.85	-10	2,282	-0.44%
2021/08/24	10	30.95	0	0.00	30.60	10	2,307	0.43%
2021/08/23	0	0.00	10	30.55	30.95	-10	2,328	-0.43%
2021/08/20	1	29.85	0	0.00	29.80	1	2,351	0.04%
2021/08/19	10	30.05	0	0.00	29.85	10	2,381	0.42%
2021/08/18	0	30.30	0	0.00	30.45	0	2,382	0.00%
2021/08/12	4	31.68	0	0.00	32.25	4	2,430	0.16%
2021/08/09	1	31.50	0	0.00	31.65	1	2,515	0.04%
2021/08/05	1	32.30	2	32.50	32.40	-1	2,692	-0.04%
2021/08/04	0	0.00	5	32.30	32.45	-5	2,797	-0.18%
2021/07/20	3	33.77	9	34.04	34.00	-6	3,227	-0.19%
2021/07/19	13	34.22	4	34.59	34.25	9	3,249	0.28%
2021/07/16	2	35.30	10	34.77	35.75	-8	3,231	-0.25%
2021/07/15	8	34.35	8	33.96	33.85	0	3,141	0.00%
2021/07/14	6	33.42	4	33.20	33.90	2	3,229	0.06%
2021/07/13	1	34.10	1	34.35	33.40	0	3,315	0.00%
2021/07/12	17	34.01	0	0.00	33.95	17	3,286	0.52%
2021/07/09	0	0.00	5	33.66	33.80	-5	3,356	-0.15%
2021/07/08	35	33.84	1	33.80	33.50	34	3,378	1.01%
2021/07/07	50	33.55	4	33.71	33.55	46	3,421	1.34%
2021/07/06	2	33.13	5	33.25	32.70	-3	3,424	-0.09%
2021/07/05	2	32.93	16	33.20	33.00	-14	3,430	-0.41%
2021/07/02	1	32.15	1	32.10	32.80	0	3,423	0.00%
2021/07/01	1	33.00	4	32.88	32.30	-3	3,442	-0.09%
2021/06/30	1	32.80	5	32.60	32.60	-4	3,467	-0.12%
2021/06/28	3	33.12	1	33.40	33.25	2	3,450	0.06%
2021/06/25	3	33.27	2	33.50	33.05	1	3,431	0.03%
2021/06/24	16	33.94	6	33.44	33.55	10	3,394	0.29%
2021/06/23	6	33.63	3	33.10	34.20	3	3,192	0.09%
2021/06/22	0	0.00	10	31.30	31.10	-10	3,046	-0.33%
2021/06/18	0	0.00	5	30.84	31.10	-5	3,095	-0.16%
2021/06/17	4	30.16	0	0.00	30.50	4	3,119	0.13%
2021/06/11	1	29.40	0	0.00	29.35	1	3,131	0.03%
2021/06/10	0	0.00	1	29.20	29.50	-1	3,133	-0.03%
2021/06/07	0	0.00	2	29.50	29.35	-2	3,182	-0.06%
2021/06/02	2	29.40	0	0.00	29.50	2	3,234	0.06%
2021/06/01	0	0.00	1	29.30	30.15	-1	3,224	-0.03%
2021/05/31	2	29.20	6	29.00	28.90	-4	3,252	-0.12%
2021/05/28	2	29.05	0	0.00	29.05	2	3,252	0.06%
2021/05/27	1	28.30	8	28.58	28.30	-7	3,277	-0.21%
2021/05/26	2	27.80	3	28.17	28.40	-1	3,277	-0.03%
2021/05/25	3	27.92	20	27.90	27.80	-17	3,291	-0.52%
2021/05/21	20	26.70	10	26.65	26.55	10	3,338	0.30%
2021/05/20	10	26.25	0	0.00	26.05	10	3,412	0.29%
2021/05/19	2	26.18	0	0.00	26.60	2	3,465	0.06%
2021/05/18	26	26.21	3	25.17	26.25	23	3,505	0.66%
2021/05/17	8	24.40	25	24.01	24.00	-17	3,501	-0.49%
2021/05/14	18	26.44	22	26.13	26.50	-4	3,456	-0.12%
2021/05/13	12	25.50	7.4	25.21	25.25	4.6	3,380	0.14%
2021/05/12	7	28.49	16	27.73	26.95	-9	3,294	-0.27%
2021/05/11	11	30.13	23	29.30	29.60	-12	3,214	-0.37%
2021/05/07	1	31.55	1	31.70	31.80	0	3,225	0.00%
2021/05/06	12	31.23	1	31.00	31.15	11	3,243	0.34%
2021/05/05	5	31.93	0	0.00	31.40	5	3,243	0.15%
2021/05/04	18	31.86	3	32.50	32.25	15	3,256	0.46%
2021/05/03	14	34.03	5	35.38	33.60	9	3,316	0.27%
2021/04/29	20	35.98	11.1	35.45	36.45	9	3,274	0.27%
2021/04/28	3	35.40	3	35.70	35.75	0	3,288	0.00%
2021/04/27	1.1	35.11	0	0.00	35.30	1.1	3,467	0.03%
2021/04/26	0	0.00	1	36.00	36.00	-1	4,181	-0.02%
2021/04/23	0	0.00	1	36.00	36.00	-1	4,615	-0.02%
2021/04/22	5	36.15	1	36.80	35.25	4	4,700	0.09%
2021/04/21	2	36.33	0	0.00	36.25	2	4,661	0.04%
2021/04/20	0	0.00	10	36.02	36.90	-10	4,684	-0.21%
2021/04/19	1	35.45	8	35.56	36.00	-7	4,683	-0.15%
2021/04/16	2	34.55	0	0.00	34.65	2	4,675	0.04%
2021/04/15	4	35.23	4	34.86	34.90	0	4,761	0.00%
2021/04/14	0	0.00	8	33.86	33.90	-8	4,862	-0.16%
2021/04/13	4	34.29	11	34.05	33.85	-7	5,104	-0.14%
2021/04/12	2	34.18	3	34.13	34.30	-1	5,543	-0.02%
2021/04/09	1	33.45	6	33.73	33.65	-5	5,732	-0.09%
2021/04/08	7	33.34	10	33.45	33.40	-3	5,740	-0.05%
2021/04/07	1	33.40	3	33.63	33.45	-2	5,873	-0.03%
2021/04/06	5	33.35	12	33.38	33.60	-7	6,092	-0.11%
2021/03/30	4	32.65	11	32.86	32.60	-7	6,075	-0.12%
2021/03/29	13	32.62	8	32.50	32.60	5	6,070	0.08%
2021/03/25	5	32.38	0	0.00	32.50	5	6,184	0.08%
2021/03/24	6	32.50	2	32.60	32.55	4	6,226	0.06%
2021/03/23	6	32.73	0	0.00	32.45	6	6,223	0.10%
2021/03/22	3	33.30	0	0.00	33.20	3	6,180	0.05%
2021/03/18	1	34.05	1	34.25	34.15	0	6,207	0.00%
2021/03/17	0	0.00	6	34.28	33.95	-6	6,244	-0.10%
2021/03/16	0	0.00	20	34.20	33.85	-20	6,245	-0.32%
2021/03/15	0	0.00	2	33.65	33.70	-2	6,272	-0.03%
2021/03/12	2	33.68	0	0.00	33.60	2	6,293	0.03%
2021/03/10	6	33.09	0	0.00	33.60	6	6,380	0.09%
2021/03/08	1	33.60	0	0.00	33.15	1	6,423	0.02%
2021/03/04	1	34.20	2	34.10	33.60	-1	6,515	-0.02%
2021/03/03	9	34.32	27	34.37	34.35	-18	6,620	-0.27%
2021/03/02	3	34.70	3	34.55	34.05	0	6,742	0.00%
2021/02/26	3	33.85	0	0.00	33.95	3	6,710	0.04%
2021/02/25	0	0.00	1	34.10	34.05	-1	6,719	-0.01%
2021/02/24	15	34.45	4	34.58	34.25	11	6,732	0.16%
2021/02/23	5	35.00	7	34.64	34.90	-2	6,718	-0.03%
2021/02/22	3	34.95	0	0.00	35.30	3	6,683	0.04%
2021/02/19	3	33.23	0	0.00	34.05	3	6,639	0.05%
2021/02/18	1	32.95	0	0.00	33.20	1	6,586	0.02%
2021/02/17	26	32.60	0	0.00	32.65	26	6,552	0.40%
2021/02/05	3	32.40	0	0.00	32.45	3	6,541	0.05%
2021/02/03	3	32.98	14	32.83	32.60	-11	6,609	-0.17%
2021/02/02	3	32.88	1	32.90	32.70	2	6,673	0.03%
2021/02/01	7	32.23	0	0.00	32.55	7	6,707	0.10%
2021/01/29	22	32.96	1	33.15	32.85	21	6,708	0.31%
2021/01/28	0	0.00	1	34.30	33.80	-1	6,700	-0.01%
2021/01/27	2	34.65	2	34.45	34.35	0	6,710	0.00%
2021/01/26	0	0.00	1	34.15	33.90	-1	6,712	-0.01%
2021/01/25	13	34.05	0	0.00	34.80	13	6,707	0.19%
2021/01/22	80	35.41	0	0.00	35.50	80	6,675	1.20%
2021/01/21	8	36.39	13	35.16	35.05	-5	6,716	-0.07%
2021/01/20	4	36.64	9	37.67	36.20	-5	6,682	-0.07%
2021/01/19	37	38.15	37	39.17	37.75	0	6,638	0.00%
2021/01/18	73	38.05	132	37.64	36.85	-59	6,136	-0.96%	大賣/
2021/01/15	42	37.27	50	36.54	36.75	-8	5,924	-0.14%
2021/01/13	0	0.00	1.1	36.40	35.75	-1.1	6,219	-0.02%
2021/01/12	47	35.52	53	36.29	35.25	-6	6,193	-0.10%
2021/01/11	32	36.79	44	36.40	37.00	-12	6,106	-0.20%
2021/01/08	24	36.30	6	36.16	36.45	18	6,031	0.30%
2021/01/07	41	36.66	6	37.08	37.05	35	5,911	0.59%
2021/01/06	39	35.38	38	36.52	35.10	1	5,766	0.02%
2021/01/05	23	36.40	74	36.66	36.55	-51	5,587	-0.91%
2021/01/04	3	33.60	58	34.35	34.85	-55	5,114	-1.08%
2020/12/31	4	31.75	5	31.74	31.70	-1	4,933	-0.02%
2020/12/30	6	32.48	28	32.42	32.25	-22	4,946	-0.44%
2020/12/29	29	32.14	39	31.99	32.15	-10	4,847	-0.21%
2020/12/25	0	0.00	5	30.30	30.05	-5	4,909	-0.10%
2020/12/24	1	30.00	5	29.67	29.85	-4	4,891	-0.08%
2020/12/23	3	29.00	0	0.00	29.00	3	4,883	0.06%
2020/12/22	12	29.08	3	29.15	28.75	9	4,900	0.18%
2020/12/21	12	29.01	0	0.00	29.05	12	4,883	0.25%
2020/12/18	5	29.85	1	29.75	29.75	4	4,813	0.08%
2020/12/17	3	30.32	0	0.00	30.30	3	4,791	0.06%
2020/12/15	3	30.30	0	0.00	30.20	3	4,884	0.06%
2020/12/11	0	0.00	3	30.13	30.00	-3	4,822	-0.06%
2020/12/09	3	31.15	0	0.00	31.30	3	4,758	0.06%
2020/12/08	0	0.00	7	30.80	30.80	-7	4,720	-0.15%
2020/12/07	10	30.82	0	0.00	31.05	10	4,696	0.21%
2020/12/03	7	31.29	12	31.28	31.05	-5	4,602	-0.11%
2020/12/02	3	30.90	0	0.00	30.90	3	4,563	0.07%
2020/11/30	5	31.00	1	31.15	31.00	4	4,542	0.09%
2020/11/27	2	31.73	2	32.00	31.35	0	4,467	0.00%
2020/11/26	3	31.27	3	31.27	31.30	0	4,328	0.00%
2020/11/25	5	30.10	0	0.00	30.25	5	4,190	0.12%
2020/11/24	7	30.24	4	30.65	30.20	3	4,168	0.07%
2020/11/23	2	30.83	12	30.39	30.70	-10	4,144	-0.24%
2020/11/20	0	0.00	2	30.20	30.05	-2	4,103	-0.05%
2020/11/19	6	29.82	3	29.92	29.80	3	4,080	0.07%
2020/11/18	36	29.97	0	0.00	30.15	36	4,067	0.89%
2020/11/17	45	29.42	0	0.00	29.45	45	4,039	1.11%
2020/11/16	4	29.01	3	29.05	29.05	1	4,049	0.02%
2020/11/13	44	29.19	1	29.05	29.15	43	4,043	1.06%
2020/11/12	5	29.33	60	29.02	29.00	-55	4,037	-1.36%
2020/11/11	4	29.48	0	29.60	29.55	4	4,004	0.10%
2020/11/10	30	29.40	30	30.00	30.10	0	3,955	0.00%
2020/11/09	1	29.95	5	30.25	30.35	-4	3,870	-0.10%
2020/11/06	63	29.95	0	0.00	29.65	63	3,825	1.65%
2020/11/05	1	29.65	0	0.00	29.45	1	3,806	0.03%
2020/11/04	0	0.00	8	30.11	30.00	-8	3,771	-0.21%
2020/11/03	2	30.38	0	0.00	30.20	2	3,734	0.05%
2020/10/30	0	0.00	0.1	30.35	30.30	-0.1	3,667	0.00%
2020/10/29	8	31.28	1	31.70	31.35	7	3,583	0.20%
2020/10/28	4	31.90	20	32.01	31.75	-16	3,478	-0.46%
2020/10/27	4	32.73	18	33.00	32.80	-14	3,369	-0.42%
2020/10/26	7	32.01	15	32.25	32.60	-8	3,212	-0.25%
2020/10/23	10	31.47	69	31.65	32.25	-59	2,970	-1.99%
2020/10/22	4	30.11	56	30.42	31.10	-52	2,727	-1.91%
2020/10/21	48	29.63	24	30.25	29.35	24	2,551	0.94%
2020/10/20	1	28.70	8	28.75	28.70	-7	2,302	-0.30%
2020/10/19	2	28.53	1	28.50	28.40	1	2,282	0.04%
2020/10/15	0	0.00	1	28.30	28.20	-1	2,335	-0.04%
2020/10/14	11.1	28.54	0	0.00	28.35	11.1	2,469	0.45%
2020/10/13	15	28.63	10	28.47	29.00	5	2,536	0.20%
2020/10/12	0	0.00	28	28.40	28.10	-28	2,429	-1.15%
2020/10/08	1	28.10	0	0.00	28.60	1	2,395	0.04%
2020/10/07	7	28.44	2	28.48	28.60	5	2,335	0.21%
2020/10/06	7	28.44	1	28.30	28.55	6	2,289	0.26%
2020/10/05	19	28.36	15	28.60	28.40	4	2,246	0.18%
2020/09/30	3	28.72	20	28.29	29.05	-17	2,102	-0.81%
2020/09/28	0	0.00	22	27.15	27.05	-22	1,943	-1.13%
2020/09/25	0	0.00	20	26.46	26.40	-20	1,944	-1.03%
2020/09/24	48	26.51	0	0.00	26.20	48	1,929	2.49%
2020/09/23	5	26.75	35	26.84	27.00	-30	1,912	-1.57%
2020/09/22	18	27.48	2	27.85	27.55	16	1,895	0.84%
2020/09/21	1	28.00	37	28.05	27.95	-36	1,889	-1.91%
2020/09/18	55	27.60	4	27.56	27.40	51	1,837	2.78%
2020/09/16	28	26.67	0	0.00	26.65	28	1,790	1.56%
2020/09/15	1	26.25	1	26.50	26.65	0	1,790	0.00%
2020/09/14	1	26.05	1	26.15	26.15	0	1,789	0.00%
2020/09/10	2	26.50	0	0.00	26.50	2	1,790	0.11%
2020/09/09	0	0.00	1	26.50	26.55	-1	1,799	-0.06%
2020/09/08	1	26.20	2	26.28	26.10	-1	1,797	-0.06%
2020/09/07	1	27.00	14	26.65	26.60	-13	1,797	-0.72%
2020/09/04	3	26.23	0	0.00	26.25	3	1,818	0.16%
2020/09/03	12	26.59	2	26.43	26.45	10	1,853	0.54%
2020/09/01	0	0.00	1	26.00	25.90	-1	1,960	-0.05%
2020/08/27	0	0.00	3	25.90	25.90	-3	2,047	-0.15%
2020/08/20	2	25.10	6	24.80	24.90	-4	2,002	-0.20%
2020/08/19	0	0.00	2	25.65	25.60	-2	1,973	-0.10%
2020/08/18	0	0.00	2	25.80	25.85	-2	1,957	-0.10%
2020/08/17	1	26.05	0	0.00	26.00	1	1,962	0.05%
2020/08/14	0	0.00	14	25.83	25.80	-14	1,986	-0.70%
2020/08/13	0	0.00	16	26.02	25.95	-16	2,074	-0.77%
2020/08/12	25	26.02	0	0.00	26.00	25	2,139	1.17%
2020/08/11	0	0.00	90	25.75	25.70	-90	2,172	-4.14%
2020/08/06	1	26.70	0	0.00	26.45	1	2,218	0.05%
2020/07/31	2	25.58	0	0.00	25.65	2	2,211	0.09%
2020/07/30	1	25.60	0	0.00	25.55	1	2,210	0.05%
2020/07/29	1	25.50	0	0.00	25.55	1	2,203	0.05%
2020/07/28	44	25.24	20	25.22	25.05	24	2,210	1.09%
2020/07/27	1	27.20	1	27.40	27.20	0	2,190	0.00%
2020/07/22	2	28.53	1	28.20	28.10	1	2,106	0.05%
2020/07/21	59	28.53	4	28.55	28.40	55	2,076	2.65%
2020/07/20	57	28.28	8	27.95	28.80	49	1,992	2.46%
2020/07/17	27	27.33	18	27.58	27.40	9	1,849	0.49%
2020/07/16	3	26.00	1	26.10	26.05	2	1,725	0.12%
2020/07/15	17	25.76	0	0.00	25.60	17	1,723	0.99%
2020/07/14	1	25.80	0	0.00	25.75	1	1,746	0.06%
2020/07/13	12	25.99	0	0.00	26.05	12	1,759	0.68%
2020/07/10	32	25.52	0	0.00	25.55	32	1,801	1.78%
2020/07/09	62	26.15	0	0.00	25.95	62	1,811	3.42%
2020/07/08	10	26.20	0	0.00	26.50	10	1,805	0.55%
2020/07/07	1	26.60	1	26.30	26.30	0	1,808	0.00%
2020/07/06	1	26.70	0.2	26.70	26.60	0.8	1,819	0.04%
2020/07/02	0	0.00	2	26.65	26.70	-2	1,848	-0.11%
2020/06/24	0	0.00	1	26.20	26.15	-1	1,830	-0.05%
2020/06/22	0	0.00	12	26.30	26.00	-12	1,867	-0.64%
2020/06/19	1	26.25	1	26.35	26.10	0	1,903	0.00%
2020/06/17	14	26.54	0	0.00	26.40	14	1,924	0.73%
2020/06/16	1	26.00	1	26.20	26.20	0	1,939	0.00%
2020/06/15	2	25.68	0	0.00	25.40	2	1,959	0.10%
2020/06/12	1	25.70	6	25.88	25.90	-5	1,957	-0.26%
2020/06/11	4	26.68	7	27.18	26.45	-3	1,960	-0.15%
2020/06/10	9	27.68	41	27.78	27.65	-32	1,931	-1.66%
2020/06/09	7	28.61	47	27.28	27.95	-40	1,923	-2.08%
2020/06/08	0	0.00	7	26.39	26.25	-7	1,819	-0.38%
2020/06/05	21	26.59	10	26.11	26.35	11	1,804	0.61%
2020/06/04	6	25.47	0	0.00	25.65	6	1,776	0.34%
2020/06/03	1	25.05	45	25.37	26.00	-44	1,776	-2.48%
2020/06/02	2	24.40	0.1	24.60	24.45	1.9	1,726	0.11%
2020/06/01	0	0.00	2	24.60	24.50	-2	1,730	-0.12%
2020/05/29	0	0.00	0.1	24.50	23.85	-0.1	1,724	-0.01%
2020/05/26	2	24.60	2	24.55	24.40	0	1,767	0.00%
2020/05/22	3	24.18	0	0.00	24.15	3	1,760	0.17%
2020/05/21	0	0.00	6	24.98	25.00	-6	1,743	-0.34%
2020/05/20	22	24.48	15	24.92	24.25	7	1,704	0.41%
2020/05/19	2	23.25	3	23.55	23.90	-1	1,614	-0.06%
2020/05/18	11	21.79	0	0.00	21.75	11	1,557	0.71%
2020/05/15	7	22.61	0	0.00	22.50	7	1,514	0.46%
2020/05/14	2	23.43	50	23.13	23.05	-48	1,493	-3.21%
2020/05/13	3	24.08	0	0.00	24.00	3	1,461	0.21%
2020/05/12	1	24.55	0	0.00	24.45	1	1,455	0.07%
2020/05/11	4	24.96	20	24.89	24.75	-16	1,453	-1.10%
2020/05/08	3	25.13	11	25.07	25.15	-8	1,427	-0.56%
2020/05/07	0	0.00	11	25.15	25.20	-11	1,429	-0.77%
2020/05/06	0	0.00	1	25.50	25.05	-1	1,436	-0.07%
2020/05/05	20	25.05	2	25.05	25.05	18	1,438	1.25%
2020/04/30	0	0.00	10	25.74	25.80	-10	1,457	-0.69%
2020/04/29	0	0.00	5	25.46	25.25	-5	1,484	-0.34%
2020/04/28	2	24.75	8	24.78	25.20	-6	1,493	-0.40%
2020/04/27	2	25.10	10	24.20	24.95	-8	1,534	-0.52%
2020/04/24	0	0.00	7	24.23	24.00	-7	1,525	-0.46%
2020/04/23	10	24.07	10	24.13	24.10	0	1,528	0.00%
2020/04/17	1	23.95	0	0.00	23.90	1	1,640	0.06%
2020/04/16	3	24.15	0	0.00	24.10	3	1,611	0.19%
2020/04/15	0	0.00	9	23.65	24.45	-9	1,591	-0.57%
2020/04/14	0	0.00	62	22.42	22.75	-62	1,542	-4.02%
2020/04/13	1	22.45	30	22.25	22.15	-29	1,530	-1.89%
2020/04/10	4	22.73	0	0.00	23.00	4	1,517	0.26%
2020/04/09	1	23.30	11	23.02	23.10	-10	1,521	-0.66%
2020/04/08	4	22.23	2	21.90	23.15	2	1,499	0.13%
2020/04/07	4	21.63	12	21.96	22.10	-8	1,473	-0.54%
2020/04/06	0	0.00	10	20.75	21.05	-10	1,455	-0.69%
2020/03/31	2	20.75	0	0.00	20.80	2	1,429	0.14%
2020/03/27	0	0.00	1	21.00	20.80	-1	1,448	-0.07%
2020/03/26	50	20.49	0	0.00	20.40	50	1,456	3.43%
2020/03/25	0	0.00	30	20.88	20.85	-30	1,467	-2.04%
2020/03/24	1	19.70	64	19.59	19.60	-63	1,424	-4.42%
2020/03/23	6	18.97	1	19.40	19.00	5	1,412	0.35%
2020/03/20	22	20.30	20	20.15	20.60	2	1,412	0.14%
2020/03/19	36	19.57	0	0.00	19.45	36	1,384	2.60%
2020/03/17	33	21.86	0	0.00	21.95	33	1,356	2.43%
2020/03/16	25	23.71	0	0.00	23.25	25	1,331	1.88%
2020/03/13	33	24.22	25	24.05	24.75	8	1,314	0.61%
2020/03/12	17	26.40	0	0.00	26.40	17	1,268	1.34%
2020/03/11	8	28.11	0	0.00	28.10	8	1,244	0.64%
2020/03/10	4	27.85	40	27.59	28.25	-36	1,239	-2.90%
2020/03/09	5	28.29	1	28.05	28.10	4	1,227	0.33%
2020/03/06	1	29.05	0	0.00	29.10	1	1,196	0.08%
2020/03/05	6	29.48	0	0.00	29.45	6	1,210	0.50%
2020/03/04	1	29.00	1	29.20	29.20	0	1,213	0.00%
2020/03/03	31	29.34	0	0.00	29.20	31	1,215	2.55%
2020/03/02	34	29.06	0	0.00	28.95	34	1,214	2.80%
2020/02/27	11	29.93	0	0.00	29.95	11	1,179	0.93%
2020/02/26	21	30.35	0	0.00	30.45	21	1,164	1.80%
2020/02/25	6	30.24	0	0.00	30.45	6	1,165	0.51%
2020/02/20	0	0.00	4	31.80	31.55	-4	1,218	-0.33%
2020/02/17	0	0.00	5	31.27	31.15	-5	1,410	-0.35%
2020/02/14	0	0.00	6	31.25	31.15	-6	1,413	-0.42%
2020/02/13	0	0.00	2	31.10	30.80	-2	1,414	-0.14%
2020/02/12	2	30.38	12	30.56	30.50	-10	1,416	-0.71%
2020/02/10	7	29.49	1	29.75	29.70	6	1,435	0.42%
2020/02/07	1	30.10	0	0.00	30.10	1	1,427	0.07%
2020/02/04	1	29.65	11	29.69	29.75	-10	1,442	-0.69%
2020/02/03	13	28.47	1	29.20	28.95	12	1,442	0.83%
2020/01/31	3	30.23	0	0.00	30.50	3	1,401	0.21%
2020/01/30	64	30.85	0	0.00	30.25	64	1,383	4.63%
2020/01/16	1	33.80	0	0.00	33.40	1	1,319	0.08%
2020/01/15	0	0.00	7	34.37	33.55	-7	1,318	-0.53%
2020/01/14	1	33.95	37	33.84	34.00	-36	1,298	-2.77%
2020/01/13	3	33.05	17	32.90	33.25	-14	1,245	-1.12%
2020/01/10	3	31.83	1.3	31.84	31.90	1.7	1,242	0.14%
2020/01/08	1	31.80	0.1	31.65	31.65	0.9	1,263	0.07%
2020/01/07	1	31.90	1	32.10	32.30	0	1,267	0.00%
2020/01/06	2	31.73	5	31.88	32.25	-3	1,266	-0.24%
2020/01/03	3	32.27	2	32.30	32.05	1	1,261	0.08%
2019/12/31	0	0.00	5	31.95	31.95	-5	1,273	-0.39%
2019/12/30	0	0.00	21	31.30	31.40	-21	1,266	-1.66%
2019/12/26	0	0.00	2	31.70	31.75	-2	1,249	-0.16%
2019/12/24	5	32.15	0	0.00	32.10	5	1,261	0.40%
2019/12/23	0	0.00	7	31.84	31.85	-7	1,231	-0.57%
2019/12/20	1	31.55	0	0.00	31.10	1	1,205	0.08%
2019/12/13	3	30.50	0	0.00	30.50	3	1,184	0.25%
2019/12/03	50	31.27	0	0.00	31.25	50	1,216	4.11%
2019/12/02	15	30.55	0	0.00	30.60	15	1,215	1.23%
2019/11/26	0	0.00	1	31.50	31.40	-1	1,187	-0.08%
2019/11/22	0	0.00	1	31.85	31.55	-1	1,179	-0.08%
2019/11/21	1	31.75	0	0.00	31.60	1	1,179	0.08%
2019/11/19	0	0.00	11	32.89	33.00	-11	1,152	-0.95%
2019/11/18	1	32.45	6	32.48	32.55	-5	1,127	-0.44%
2019/11/15	1	32.60	20	32.90	32.05	-19	1,105	-1.72%
2019/11/14	1	31.20	36	31.94	32.15	-35	1,019	-3.43%
2019/11/13	0	0.00	4	30.90	30.85	-4	928	-0.43%
2019/11/08	2	30.28	0	0.00	30.20	2	910	0.22%
2019/11/05	1	31.25	1	31.15	31.25	0	878	0.00%
2019/11/04	5	30.80	0	0.00	30.70	5	857	0.58%
2019/11/01	7	30.26	12	30.70	30.30	-5	848	-0.59%
2019/10/31	10	31.45	0	0.00	30.85	10	838	1.19%
2019/10/29	0	0.00	10	31.35	31.40	-10	826	-1.21%
2019/10/25	10	32.00	0	0.00	31.70	10	840	1.19%
2019/10/24	0	0.00	2	32.00	32.05	-2	845	-0.24%
2019/10/23	1	31.80	6	31.90	31.85	-5	845	-0.59%
2019/10/22	0	0.00	2	31.75	31.70	-2	834	-0.24%
2019/10/21	0	0.00	2	31.20	31.05	-2	817	-0.24%
2019/10/17	0	0.00	2	30.85	30.85	-2	766	-0.26%
2019/10/14	5	30.09	0	0.00	30.05	5	727	0.69%
2019/10/09	5	30.05	0	0.00	30.00	5	713	0.70%
2019/10/07	4	30.55	0	0.00	30.40	4	684	0.58%
2019/10/04	1	30.80	9	30.88	30.85	-8	675	-1.18%
2019/10/03	0	0.00	6	30.83	30.95	-6	674	-0.89%
2019/10/02	11	31.14	0	0.00	31.20	11	677	1.62%
2019/10/01	2	31.05	0	0.00	31.00	2	675	0.30%
2019/09/27	35	31.81	0	0.00	31.65	35	659	5.31%
2019/09/25	4	33.33	11	33.29	33.30	-7	645	-1.08%
2019/09/24	25	34.04	10	34.06	33.70	15	642	2.34%
2019/09/23	2	33.50	16	33.57	33.70	-14	614	-2.28%
2019/09/20	0	0.00	4	32.33	32.40	-4	584	-0.68%
2019/09/12	14	31.78	0	0.00	32.20	14	578	2.42%
2019/09/11	12	31.77	0	0.00	32.15	12	602	1.99%
2019/09/09	0	0.00	14	32.99	33.20	-14	585	-2.39%
2019/09/06	0	0.00	13	32.63	32.70	-13	583	-2.23%
2019/09/05	0	0.00	2	32.30	32.20	-2	582	-0.34%
2019/09/04	0	0.00	40	32.03	32.15	-40	599	-6.67%
2019/09/02	0	0.00	2	32.50	32.10	-2	604	-0.33%
2019/08/30	0	0.00	2	32.15	31.95	-2	598	-0.33%
2019/08/28	2	30.95	0	0.00	30.95	2	591	0.34%
2019/08/27	2	31.00	0	0.00	31.15	2	592	0.34%
2019/08/26	0	0.00	5	31.30	31.00	-5	596	-0.84%
2019/08/23	0	0.00	34	32.15	32.00	-34	597	-5.69%
2019/08/22	0	0.00	5	31.80	32.10	-5	599	-0.83%
2019/08/19	4	30.50	0	0.00	30.60	4	597	0.67%
2019/08/16	40	30.17	0	0.00	30.05	40	605	6.61%
2019/08/15	9	29.89	0	0.00	29.90	9	598	1.50%
2019/08/13	5	30.71	0	0.00	30.65	5	587	0.85%
2019/08/08	1	31.00	0	0.00	31.60	1	626	0.16%
2019/08/07	12	31.01	0	0.00	31.00	12	662	1.81%
2019/08/06	4	30.81	3	30.63	31.20	1	676	0.15%
2019/08/05	12	31.58	0	0.00	31.30	12	678	1.77%
2019/08/02	11	32.14	5	32.57	32.00	6	686	0.87%
2019/07/31	5	33.15	0	0.00	33.70	5	684	0.73%
2019/07/19	2	34.55	0	0.00	34.45	2	707	0.28%
2019/07/18	2	33.85	0	0.00	33.85	2	707	0.28%
2019/07/17	2	34.18	0	0.00	34.35	2	709	0.28%
2019/07/15	6	34.03	0	0.00	34.35	6	719	0.83%
2019/07/12	8	34.03	0	0.00	34.20	8	728	1.10%
2019/07/02	0	0.00	0	35.10	35.25	0	779	0.00%
2019/06/20	0	0.00	5	35.80	35.80	-5	840	-0.59%
2019/06/19	0	0.00	14	35.59	35.95	-14	912	-1.53%
2019/06/18	0	0.00	11	34.19	34.40	-11	901	-1.22%
2019/06/13	10	33.80	0	0.00	33.90	10	914	1.09%
2019/06/12	10	33.63	3	34.00	34.40	7	920	0.76%
2019/06/11	10	32.83	5	32.95	32.95	5	898	0.56%
2019/06/10	4	31.94	0	0.00	32.00	4	888	0.45%
2019/06/06	2	31.68	0	0.00	31.65	2	893	0.22%
2019/06/05	4	32.39	2	32.33	32.35	2	895	0.22%
2019/06/04	1	31.85	2	32.08	31.80	-1	902	-0.11%
2019/05/30	5	31.00	0	0.00	31.60	5	924	0.54%
2019/05/29	1	31.10	0	0.00	30.55	1	930	0.11%
2019/05/24	9	31.64	0	0.00	31.50	9	995	0.90%
2019/05/23	2	31.60	0	0.00	31.40	2	1,010	0.20%
2019/05/22	7	32.68	0	0.00	32.40	7	1,025	0.68%
2019/05/20	21	32.65	0	0.00	32.15	21	1,058	1.98%
2019/05/17	15	32.52	0	0.00	32.45	15	1,070	1.40%
2019/05/16	5	33.80	4	34.18	33.65	1	1,071	0.09%
2019/05/15	7	34.66	0	0.00	34.45	7	1,118	0.63%
2019/05/14	26	35.86	0	0.00	35.80	26	1,265	2.06%
2019/05/13	1	36.85	9	37.43	37.10	-8	1,421	-0.56%
2019/05/10	0	0.00	11	37.65	37.40	-11	1,417	-0.78%
2019/05/09	0	0.00	2	38.10	38.10	-2	1,421	-0.14%
2019/05/07	0	0.00	3	39.40	39.30	-3	1,426	-0.21%
2019/05/06	0	0.00	7	39.30	39.30	-7	1,435	-0.49%
2019/05/03	2	39.75	3	39.80	39.70	-1	1,437	-0.07%
2019/05/02	2	39.63	15	39.58	39.80	-13	1,430	-0.91%
2019/04/30	1	38.10	0	0.00	38.40	1	1,420	0.07%
2019/04/29	0	0.00	4	38.55	38.45	-4	1,435	-0.28%
2019/04/26	0	0.00	7	38.94	39.00	-7	1,437	-0.49%
2019/04/25	0	0.00	30	38.85	38.65	-30	1,435	-2.09%
2019/04/19	60	39.53	0	0.00	39.35	60	1,415	4.24%
2019/04/18	35	39.19	0	0.00	39.25	35	1,415	2.47%
2019/04/17	45	39.68	0	0.00	39.75	45	1,413	3.18%
2019/04/16	10	39.60	0	0.00	39.60	10	1,405	0.71%
2019/04/08	1	39.45	5	39.50	39.45	-4	1,373	-0.29%
2019/04/03	49	38.75	0	0.00	38.70	49	1,353	3.62%
2019/04/01	2	37.95	0	0.00	37.95	2	1,335	0.15%
2019/03/28	1	38.10	0	0.00	37.55	1	1,319	0.08%
2019/03/25	5	38.60	0	0.00	38.60	5	1,301	0.38%
2019/03/22	10	39.30	0	0.00	39.45	10	1,288	0.78%
2019/03/21	1	41.85	3	41.52	41.45	-2	1,213	-0.16%
2019/03/20	0	0.00	1	41.00	40.90	-1	1,206	-0.08%
2019/03/15	0	0.00	3	40.82	40.25	-3	1,189	-0.25%
2019/03/08	0	0.00	6	41.22	41.35	-6	1,204	-0.50%
2019/03/06	1	41.65	0	0.00	41.20	1	1,225	0.08%
2019/02/26	0	0.00	5	41.08	41.30	-5	1,228	-0.41%
2019/02/25	3	41.22	0	0.00	41.15	3	1,211	0.25%
2019/02/22	0	0.00	1	42.10	42.85	-1	1,172	-0.09%
2019/02/21	1	42.10	1	42.85	42.45	0	1,162	0.00%
2019/02/19	0	0.00	3	42.70	42.55	-3	1,183	-0.25%
2019/02/15	4	42.95	4	43.10	42.65	0	1,156	0.00%
2019/02/14	9	42.84	19	43.13	43.60	-10	1,136	-0.88%
2019/02/13	36	42.37	15	42.52	43.20	21	1,068	1.96%
2019/02/12	0	0.00	31	40.34	41.00	-31	886	-3.50%
2019/02/11	0	0.00	35	37.21	37.30	-35	718	-4.87%
2019/01/30	104	37.27	1	37.10	37.30	103	716	14.37%	大買/鉅額交易
2019/01/29	62	38.08	58	37.63	37.35	4	700	0.57%
2019/01/28	84	38.37	82	38.16	38.10	2	693	0.29%
2019/01/25	61	38.73	60	38.63	38.55	1	689	0.14%
2019/01/24	78	38.85	78	38.78	38.60	0	684	0.00%
2019/01/23	45	38.35	45	38.14	38.50	0	674	0.00%
2019/01/22	40	38.65	40	38.46	38.30	0	672	0.00%
2019/01/21	35	38.18	35	38.21	38.40	0	667	0.00%
2019/01/18	72	37.55	75	37.40	37.50	-3	660	-0.45%
2019/01/17	41	37.51	42	37.30	37.15	-1	666	-0.15%
2019/01/16	46	37.73	46	37.57	37.30	0	675	0.00%
2019/01/15	70	37.76	70	37.53	37.75	0	679	0.00%
2019/01/14	47	37.53	49	37.36	37.40	-2	678	-0.29%
2019/01/11	32	37.82	34	37.72	37.40	-2	700	-0.29%
2019/01/10	35	37.61	36	37.49	37.70	-1	699	-0.14%
2019/01/09	110	37.33	111	37.36	37.40	-1	701	-0.14%	大買/大賣/
2019/01/08	33	36.93	33	36.91	37.10	0	699	0.00%
2019/01/07	85	36.91	87	36.85	37.10	-2	708	-0.28%
2019/01/04	47	36.04	47	35.72	36.40	0	713	0.00%
2019/01/03	39	36.73	41	36.23	36.55	-2	767	-0.26%
2019/01/02	31	36.42	31	36.13	36.15	0	773	0.00%
2018/12/28	30	36.32	30	36.03	36.05	0	782	0.00%
2018/12/27	60	36.48	60	36.31	36.15	0	813	0.00%
2018/12/26	31	36.07	30	35.87	35.65	1	832	0.12%
2018/12/25	40	36.29	43	36.01	35.95	-3	845	-0.35%
2018/12/24	29	36.28	29	36.18	36.25	0	845	0.00%
2018/12/22	32	36.60	32	36.43	36.20	0	848	0.00%
2018/12/21	39	36.49	39	36.26	36.50	0	862	0.00%
2018/12/20	63	36.49	63	36.35	35.85	0	866	0.00%
2018/12/19	33	36.74	33	36.46	36.30	0	859	0.00%
2018/12/18	63	36.50	63	36.47	36.40	0	875	0.00%
2018/12/17	38	37.07	38	36.97	36.60	0	883	0.00%
2018/12/14	54	37.34	55	37.17	36.95	-1	898	-0.11%
2018/12/13	86	37.19	86	36.98	37.35	0	927	0.00%
2018/12/12	37	37.93	37	37.45	37.80	0	988	0.00%
2018/12/11	21	37.17	21	37.05	36.95	0	1,027	0.00%
2018/12/10	18	36.91	18	36.63	36.60	0	1,046	0.00%
2018/12/07	11	37.20	11	36.97	37.20	0	1,051	0.00%
2018/12/06	19	37.09	21	36.81	36.60	-2	1,061	-0.19%
2018/12/05	56	38.05	55	37.92	37.75	1	1,064	0.09%
2018/12/04	46	39.12	50	38.90	38.65	-4	1,070	-0.37%
2018/12/03	24	38.85	24	38.78	38.60	0	1,077	0.00%
2018/11/30	21	38.75	22	38.59	38.55	-1	1,084	-0.09%
2018/11/29	64	39.45	71	39.42	39.15	-7	1,088	-0.64%
2018/11/28	31	38.47	35	38.38	39.00	-4	1,097	-0.36%
2018/11/27	18	38.54	19	38.44	38.60	-1	1,121	-0.09%
2018/11/26	51	37.88	54	37.79	38.45	-3	1,112	-0.27%
2018/11/23	30	37.95	30	37.92	37.40	0	1,110	0.00%
2018/11/22	26	38.38	48	38.21	38.10	-22	1,111	-1.98%
2018/11/21	41	38.13	59	38.21	38.25	-18	1,110	-1.62%
2018/11/20	24	37.54	21	37.71	37.90	3	1,115	0.27%
2018/11/19	9	38.34	16	38.31	37.65	-7	1,128	-0.62%
2018/11/16	28	37.34	35	36.91	37.90	-7	1,147	-0.61%
2018/11/15	0	0.00	54	36.06	36.50	-54	1,121	-4.81%
2018/11/13	0	0.00	8	36.10	36.25	-8	1,132	-0.71%
2018/11/12	0	0.00	2	36.23	36.20	-2	1,135	-0.18%
2018/11/09	0	0.00	10	36.06	36.05	-10	1,155	-0.87%
2018/11/08	0	0.00	3	36.80	36.30	-3	1,185	-0.25%
2018/11/07	0	0.00	3	35.97	36.00	-3	1,196	-0.25%
2018/11/06	0	0.00	24	36.10	35.95	-24	1,227	-1.95%
2018/11/05	0	0.00	12	35.43	35.70	-12	1,237	-0.97%
2018/11/02	60	35.78	5	35.76	35.45	55	1,244	4.42%
2018/11/01	5	34.96	0	0.00	35.05	5	1,246	0.40%
2018/10/31	0	0.00	2	34.60	34.50	-2	1,255	-0.16%
2018/10/29	2	33.60	0	0.00	33.60	2	1,290	0.16%
2018/10/26	1	34.00	0	0.00	34.00	1	1,301	0.08%
2018/10/25	1	35.35	0	0.00	35.35	1	1,308	0.08%
2018/10/24	0	0.00	8	35.69	35.85	-8	1,334	-0.60%
2018/10/23	0	0.00	10	35.47	35.60	-10	1,393	-0.72%
2018/10/22	0	0.00	6	35.24	35.25	-6	1,415	-0.42%
2018/10/19	0	0.00	3	34.80	35.70	-3	1,448	-0.21%
2018/10/12	20	33.08	0	0.00	33.15	20	1,505	1.33%
2018/10/11	53	32.86	0	0.00	32.70	53	1,504	3.52%
2018/10/09	5	36.05	0	0.00	36.25	5	1,479	0.34%
2018/10/08	2	36.30	0	0.00	36.30	2	1,520	0.13%
2018/10/05	2	36.45	3	36.47	36.70	-1	1,528	-0.07%
2018/10/04	2	36.90	2	36.70	37.00	0	1,509	0.00%
2018/10/03	3	37.30	0	0.00	37.30	3	1,508	0.20%
2018/10/01	1	37.65	1	37.90	38.00	0	1,580	0.00%
2018/09/20	0	0.00	16	38.79	38.75	-16	1,624	-0.99%
2018/09/19	1	39.70	2	39.30	39.35	-1	1,615	-0.06%
2018/09/18	21	39.97	22	39.76	39.85	-1	1,589	-0.06%
2018/09/17	2	39.15	6	39.17	39.10	-4	1,524	-0.26%
2018/09/14	4	38.20	2	38.40	38.10	2	1,488	0.13%
2018/09/07	3	37.30	1	37.80	37.85	2	1,585	0.13%
2018/09/06	1	38.60	0	0.00	37.80	1	1,603	0.06%
2018/09/05	0	0.00	9	39.07	38.70	-9	1,618	-0.56%
2018/09/04	0	0.00	15	39.15	38.65	-15	1,634	-0.92%
2018/09/03	0	0.00	27	38.70	38.70	-27	1,656	-1.63%
2018/08/31	0	0.00	4	37.90	37.95	-4	1,667	-0.24%
2018/08/30	1	38.10	0	0.00	37.85	1	1,733	0.06%
2018/08/28	1	37.85	3	37.90	38.00	-2	1,856	-0.11%
2018/08/27	0	0.00	6	38.02	37.90	-6	1,872	-0.32%
2018/08/23	5	37.21	3	37.15	37.35	2	1,884	0.11%
2018/08/17	0	0.00	1	36.90	36.95	-1	1,965	-0.05%
2018/08/14	2	36.30	0	0.00	36.35	2	1,941	0.10%
2018/08/13	5	36.08	2	36.15	35.90	3	1,944	0.15%
2018/08/10	0	0.00	5	38.00	37.30	-5	1,924	-0.26%
2018/08/08	2	38.35	5	38.30	38.20	-3	1,941	-0.15%
2018/08/07	0	0.00	14	38.23	38.20	-14	1,962	-0.71%
2018/08/06	1	37.35	32	37.68	37.95	-31	1,997	-1.55%
2018/08/03	1	37.20	17	37.29	37.20	-16	2,054	-0.78%
2018/08/02	3	37.57	10	37.50	37.10	-7	2,105	-0.33%
2018/08/01	0	0.00	13	37.95	37.85	-13	2,166	-0.60%
2018/07/31	2	38.05	15	37.84	38.05	-13	2,226	-0.58%
2018/07/30	0	0.00	3	39.70	39.90	-3	2,255	-0.13%
2018/07/27	14	39.82	0	0.00	39.50	14	2,264	0.62%
2018/07/25	4	39.30	0	0.00	39.30	4	2,629	0.15%
2018/07/24	0	0.00	1	38.80	38.85	-1	2,625	-0.04%
2018/07/19	0	0.00	1	38.50	38.25	-1	2,616	-0.04%
2018/07/17	1	38.10	0	0.00	38.00	1	2,593	0.04%
2018/07/16	1	38.50	2	38.10	38.35	-1	2,576	-0.04%
2018/07/13	3	35.98	0	0.00	35.95	3	2,536	0.12%
2018/07/11	3	36.00	0	0.00	35.80	3	2,554	0.12%
2018/07/09	3	36.23	2	36.75	36.75	1	2,543	0.04%
2018/07/04	0	0.00	1	38.30	38.35	-1	2,451	-0.04%
2018/07/03	1	38.30	0	0.00	38.15	1	2,455	0.04%
2018/06/29	1	38.50	4	38.61	38.60	-3	2,453	-0.12%
2018/06/27	1	38.60	6	38.83	38.55	-5	2,444	-0.20%
2018/06/26	0	0.00	4	38.80	38.55	-4	2,465	-0.16%
2018/06/22	5	38.37	0	0.00	39.10	5	2,450	0.20%
2018/06/21	6	39.39	0	0.00	39.25	6	2,383	0.25%
2018/06/20	3	39.90	0	0.00	39.75	3	2,351	0.13%
2018/06/19	3	40.07	2	40.50	40.00	1	2,336	0.04%
2018/06/15	1	40.10	5	40.60	40.90	-4	2,324	-0.17%
2018/06/14	1	39.90	0	0.00	39.90	1	2,308	0.04%
2018/06/13	4	40.10	0	0.00	40.15	4	2,276	0.18%
2018/06/11	3	40.35	0	0.00	40.45	3	2,225	0.13%
2018/06/07	4	42.51	5	42.55	42.15	-1	2,129	-0.05%
2018/06/06	0	0.00	6	42.08	43.00	-6	2,070	-0.29%
2018/06/05	1	40.70	2	40.40	41.00	-1	2,006	-0.05%
2018/06/04	2	39.95	0	0.00	40.10	2	1,982	0.10%
2018/06/01	0	0.00	2	40.30	40.20	-2	1,966	-0.10%
2018/05/31	0.1	40.00	1	39.85	39.70	-0.9	1,960	-0.05%
2018/05/30	2	39.90	0	0.00	39.90	2	1,931	0.10%
2018/05/29	2	41.00	10	40.69	40.65	-8	1,922	-0.42%
2018/05/28	11	41.55	3	41.17	40.95	8	1,931	0.41%
2018/05/25	0	0.00	1	39.45	39.50	-1	1,842	-0.05%
2018/05/23	0	0.00	3	39.60	39.60	-3	1,842	-0.16%
2018/05/22	0	0.00	1	39.55	39.50	-1	1,842	-0.05%
2018/05/21	4	39.88	0	0.00	39.55	4	1,836	0.22%
2018/05/17	2	39.45	0	0.00	39.50	2	1,840	0.11%
2018/05/16	4	39.18	0	0.00	39.15	4	1,836	0.22%
2018/05/15	1	39.85	0	0.00	39.75	1	1,828	0.05%
2018/05/11	19	40.18	10	40.04	40.70	9	1,800	0.50%
2018/05/10	3	38.85	0	0.00	38.85	3	1,731	0.17%
2018/05/08	2	39.30	0	0.00	39.25	2	1,612	0.12%
2018/05/07	6	39.20	1	39.10	38.70	5	1,546	0.32%
2018/05/04	4	39.10	0	0.00	39.30	4	1,490	0.27%
2018/05/03	11	40.01	0	0.00	40.00	11	1,432	0.77%
2018/05/02	12	39.96	11	40.16	42.00	1	1,352	0.07%
2018/04/30	5	39.15	1	39.15	39.15	4	1,052	0.38%
2018/04/27	14	43.56	0	0.00	43.50	14	1,078	1.30%
2018/04/26	5	46.00	0	0.00	45.60	5	1,061	0.47%
2018/04/24	1	46.15	0	0.00	46.10	1	1,094	0.09%
2018/04/23	1	47.70	0	0.00	47.60	1	1,120	0.09%
2018/04/20	3	47.98	0	0.00	48.00	3	1,135	0.26%
2018/04/19	0	48.30	0	0.00	48.00	0	1,154	0.00%
2018/04/18	1	48.10	0	0.00	48.35	1	1,155	0.09%
2018/04/17	2	48.40	0	0.00	49.00	2	1,143	0.17%
2018/04/16	0	0.00	7	49.94	49.80	-7	1,149	-0.61%
2018/04/13	2	51.00	0	0.00	51.00	2	1,166	0.17%
2018/04/10	0	0.00	1	52.80	53.90	-1	1,218	-0.08%
2018/04/03	2	51.10	0	0.00	51.80	2	1,212	0.16%
2018/03/30	0	0.00	10	51.50	51.50	-10	1,197	-0.83%
2018/03/29	11	51.59	0	0.00	52.20	11	1,194	0.92%
2018/03/21	10	54.00	0	0.00	54.10	10	1,209	0.83%
2018/03/20	5	53.70	0	0.00	53.70	5	1,230	0.41%
2018/03/19	0	0.00	0	54.30	53.90	0	1,239	0.00%
2018/03/16	0	0.00	1	54.20	54.30	-1	1,238	-0.08%
2018/03/12	0	0.00	2	53.80	54.20	-2	1,283	-0.16%
2018/03/08	0	0.00	2	54.90	54.90	-2	1,295	-0.15%
2018/03/07	0	0.00	1	56.50	56.00	-1	1,287	-0.08%
2018/03/01	0	0.00	4	55.90	56.40	-4	1,400	-0.29%
2018/02/27	0	0.00	2	54.80	55.00	-2	1,389	-0.14%
2018/02/23	0	0.00	6	54.62	54.70	-6	1,395	-0.43%
2018/02/12	0	0.00	4	53.40	53.60	-4	1,405	-0.28%
2018/02/09	1	52.00	0	0.00	52.30	1	1,490	0.07%
2018/02/07	5	52.30	11	52.51	52.30	-6	1,472	-0.41%
2018/02/06	13	52.69	13	52.72	51.20	0	1,475	0.00%
2018/01/30	2	54.40	1	54.20	54.20	1	1,483	0.07%
2018/01/29	4	54.90	0	0.00	54.90	4	1,503	0.27%
2018/01/26	0	54.90	0	0.00	54.80	0	1,520	0.00%
2018/01/25	5	54.58	2	54.40	54.40	3	1,574	0.19%
2018/01/23	2	54.65	0	0.00	54.80	2	1,586	0.13%
2018/01/22	3	54.63	0	0.00	54.40	3	1,562	0.19%
2018/01/19	1	54.30	1	54.40	54.40	0	1,590	0.00%
2018/01/18	1	54.30	1	54.50	54.30	0	1,592	0.00%
2018/01/17	4	54.45	1	54.70	54.50	3	1,629	0.18%
2018/01/15	5	55.20	0	0.00	55.10	5	1,631	0.31%
2018/01/12	1	55.70	1	56.10	56.10	0	1,624	0.00%
2018/01/10	2	55.40	0	0.00	55.30	2	1,668	0.12%
2018/01/09	13	54.98	8	55.50	55.40	5	1,668	0.30%
2018/01/08	3	57.10	1	57.10	56.80	2	1,724	0.12%
2018/01/05	0	0.00	2	58.90	58.10	-2	1,721	-0.12%
2018/01/03	1	57.80	0	0.00	57.80	1	1,736	0.06%