敬鵬 (2355)-永豐金-台南券商分點個股進出

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
39.55
漲跌
▲0.35
漲幅
+0.89%
成交量
2,026張
產業
上市電子零組件類股
531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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/12/17	1	39.35	1	39.45	39.55	0	1,589	0.00%
2024/12/16	5	40.47	6.9	40.81	39.20	-1.9	1,601	-0.12%
2024/12/12	1	40.15	5	40.21	39.80	-4	1,448	-0.28%
2024/12/11	3	39.65	1	39.30	39.35	2	1,388	0.14%
2024/12/10	1	39.05	0	0.00	38.85	1	1,378	0.07%
2024/12/09	5	39.20	0	0.00	39.10	5	1,396	0.36%
2024/12/05	0	0.00	8	39.20	39.15	-8	1,426	-0.56%
2024/12/03	0	38.45	20	38.60	38.50	-20	1,490	-1.34%
2024/12/02	0	0.00	7	38.46	38.30	-7	1,502	-0.47%
2024/11/28	1	38.00	0	0.00	38.20	1	1,568	0.06%
2024/11/27	1	38.60	0	0.00	38.60	1	1,578	0.06%
2024/11/25	2	39.85	0.2	39.70	39.85	1.8	1,593	0.11%
2024/11/22	0	0.00	2	39.30	39.40	-2	1,612	-0.12%
2024/11/21	2.2	38.33	0	38.30	38.75	2.1	1,640	0.13%
2024/11/19	1	38.60	6	38.65	38.60	-5	1,688	-0.30%
2024/11/18	1	38.25	0	0.00	38.05	1	1,711	0.06%
2024/11/15	1	39.05	1	38.80	38.50	0	1,728	0.00%
2024/11/14	0.1	38.70	1	38.85	38.55	-0.9	1,773	-0.05%
2024/11/12	0	0.00	1	39.50	39.55	-1	1,821	-0.05%
2024/11/11	1	39.60	0	0.00	39.80	1	1,851	0.05%
2024/11/08	1	39.65	0	0.00	39.30	1	1,865	0.05%
2024/11/07	0	39.90	0	0.00	39.90	0	1,882	0.00%
2024/11/06	5	38.75	0	0.00	38.75	5	1,882	0.27%
2024/11/05	0	38.50	0.1	38.55	38.45	0	1,924	0.00%
2024/11/01	0.2	38.27	0	0.00	39.10	0.2	2,086	0.01%
2024/10/30	0.2	38.50	0	0.00	38.25	0.2	2,110	0.01%
2024/10/29	1.1	38.86	1	38.90	38.80	0.1	2,138	0.00%
2024/10/28	1.1	39.30	8.5	39.36	39.30	-7.5	2,145	-0.35%
2024/10/25	0	40.05	0	0.00	39.75	0	2,168	0.00%
2024/10/24	1.5	40.03	0	0.00	39.75	1.5	2,215	0.07%
2024/10/23	9	40.34	0.4	40.15	40.00	8.6	2,256	0.38%
2024/10/18	1	39.50	0	0.00	39.00	1	2,432	0.04%
2024/10/17	0.1	39.70	0	0.00	39.75	0.1	2,501	0.00%
2024/10/15	3.1	39.62	0	0.00	39.60	3.1	2,646	0.12%
2024/10/14	3	39.37	0	0.00	39.40	3	2,711	0.11%
2024/10/11	2	39.45	1	39.35	39.40	1	2,792	0.04%
2024/10/09	2.2	39.79	0	0.00	39.65	2.2	2,910	0.08%
2024/10/08	1	39.95	3	40.10	39.80	-2	2,935	-0.07%
2024/10/04	3.2	40.35	0	0.00	40.15	3.2	3,126	0.10%
2024/10/01	0	41.03	0	0.00	41.00	0	3,199	0.00%
2024/09/30	2.1	41.19	0	0.00	41.10	2.1	3,254	0.07%
2024/09/27	6.1	41.88	2	42.05	41.75	4.1	3,359	0.12%
2024/09/26	2.1	42.04	0	0.00	41.80	2.1	3,404	0.06%
2024/09/25	3	42.97	31	42.55	42.95	-28	3,475	-0.80%
2024/09/24	5.1	41.67	0	0.00	41.50	5.1	3,555	0.14%
2024/09/23	26	41.59	0	0.00	41.75	26	3,593	0.72%
2024/09/18	2.1	41.68	1	42.20	41.20	1.1	3,913	0.03%
2024/09/16	2	41.13	6	42.09	42.60	-4	3,967	-0.10%
2024/09/13	0	0.00	0.1	41.20	41.10	-0.1	4,141	0.00%
2024/09/12	0.1	40.80	0	0.00	40.70	0.1	4,221	0.00%
2024/09/11	0	40.35	0	0.00	40.10	0	4,415	0.00%
2024/09/09	2	39.85	0	0.00	40.65	2	4,506	0.04%
2024/09/05	1	40.20	0	0.00	40.20	1	4,563	0.02%
2024/09/04	18	40.80	0	0.00	40.65	18	4,658	0.39%
2024/09/03	1	42.30	0	0.00	42.30	1	4,708	0.02%
2024/09/02	0	0.00	1	42.70	42.60	-1	4,771	-0.02%
2024/08/30	0	0.00	1.4	42.69	43.25	-1.4	4,857	-0.03%
2024/08/29	1	42.00	1	42.00	42.00	0	4,897	0.00%
2024/08/28	0.1	42.30	2	42.25	42.25	-2	5,015	-0.04%
2024/08/26	0	0.00	1	43.15	42.40	-1	5,052	-0.02%
2024/08/23	2.2	41.47	1	41.70	42.30	1.2	5,048	0.02%
2024/08/22	1.1	42.25	1	42.10	42.30	0.1	5,054	0.00%
2024/08/21	5.1	42.07	0	0.00	41.75	5.1	5,066	0.10%
2024/08/20	2	42.47	0	0.00	42.25	2	5,063	0.04%
2024/08/19	3	42.65	1	42.70	42.50	2	5,073	0.04%
2024/08/16	1	42.40	0	0.00	42.45	1	5,135	0.02%
2024/08/15	0.1	42.37	0	0.00	42.10	0.1	5,138	0.00%
2024/08/14	2.1	42.54	5	42.29	42.50	-3	5,172	-0.06%
2024/08/13	7	41.90	2.1	41.49	42.15	4.9	5,176	0.09%
2024/08/09	3	41.60	1	41.75	41.50	2	5,368	0.04%
2024/08/08	4	41.05	3	41.07	41.00	1	5,547	0.02%
2024/08/07	1	41.35	0	0.00	41.80	1	5,547	0.02%
2024/08/06	5.1	38.79	2	40.65	39.65	3.1	5,525	0.06%
2024/08/05	13.3	40.67	60	40.59	40.50	-46.7	5,448	-0.86%
2024/08/02	2.3	45.20	0	0.00	44.95	2.3	5,394	0.04%
2024/08/01	2	46.31	25.2	46.50	46.65	-23.3	5,358	-0.43%
2024/07/31	3	45.00	0	0.00	44.65	3	5,337	0.06%
2024/07/30	0	0.00	1.4	43.89	44.90	-1.4	5,335	-0.03%
2024/07/29	4	44.14	1	44.90	43.50	3	5,332	0.06%
2024/07/26	4.3	45.45	0	0.00	45.50	4.3	5,359	0.08%
2024/07/23	2.1	46.55	0.1	46.60	46.60	2	5,328	0.04%
2024/07/22	2.4	46.67	3	46.93	46.70	-0.6	5,296	-0.01%
2024/07/19	7	48.04	0	0.00	47.85	7	5,246	0.13%
2024/07/18	10	48.42	11	48.23	48.70	-1	5,180	-0.02%
2024/07/17	1	50.00	6	50.10	49.85	-5	5,099	-0.10%
2024/07/16	5	50.30	11	50.02	49.40	-6	5,080	-0.12%
2024/07/15	0.2	49.05	0	0.00	49.00	0.2	5,029	0.00%
2024/07/12	22.2	49.64	3.1	49.67	49.45	19.2	4,981	0.38%
2024/07/11	18.2	48.90	12	48.68	48.75	6.2	4,924	0.13%
2024/07/10	0	0.00	41.1	50.11	49.95	-41.1	4,866	-0.84%
2024/07/09	8.4	49.70	5	49.60	49.70	3.4	4,890	0.07%
2024/07/08	10	50.66	3	50.30	50.40	7	4,869	0.14%
2024/07/05	6	50.70	32	50.22	50.30	-26	4,917	-0.53%
2024/07/04	3	49.42	2	49.53	49.40	1	4,860	0.02%
2024/07/03	2	49.48	15.3	49.83	49.35	-13.3	4,835	-0.27%
2024/07/02	15	49.22	1	48.95	48.85	14	4,768	0.29%
2024/07/01	0	0.00	20	49.35	48.80	-20	4,782	-0.42%
2024/06/28	24.3	49.05	8.2	49.04	49.00	16.1	4,686	0.34%
2024/06/27	7	47.69	1.1	47.67	47.40	6	4,582	0.13%
2024/06/26	11	48.02	0	0.00	47.75	11	4,560	0.24%
2024/06/25	1	48.40	8.2	48.40	48.65	-7.2	4,515	-0.16%
2024/06/24	9	48.88	13.1	49.11	48.50	-4.1	4,437	-0.09%
2024/06/21	5.1	47.95	12	47.95	47.75	-6.9	4,309	-0.16%
2024/06/20	8.1	48.55	8.1	48.83	48.10	0	4,284	0.00%
2024/06/19	2	47.58	0	0.00	46.75	2	4,119	0.05%
2024/06/18	6	47.05	4.4	47.70	47.25	1.7	4,087	0.04%
2024/06/17	2	46.68	16.5	47.15	46.65	-14.5	3,961	-0.37%
2024/06/14	1	45.70	3	45.53	45.60	-2	4,009	-0.05%
2024/06/13	5	45.70	2	46.05	45.45	3	4,040	0.07%
2024/06/12	2	45.60	7	45.67	45.40	-5	4,043	-0.12%
2024/06/11	2	46.53	23	46.94	45.95	-21	4,044	-0.52%
2024/06/07	10	45.59	2	45.28	46.10	8	4,013	0.20%
2024/06/06	2	45.58	0	0.00	45.75	2	4,035	0.05%
2024/06/05	6	45.69	2.1	45.84	45.05	4	4,033	0.10%
2024/06/04	35	45.46	2.1	45.65	45.60	33	4,030	0.82%
2024/06/03	10	45.64	22.2	45.16	45.20	-12.2	4,120	-0.30%
2024/05/31	11	44.50	20	44.32	44.25	-9	4,145	-0.22%
2024/05/30	5	43.55	5	43.50	43.50	0	4,346	0.00%
2024/05/29	30	44.15	53	44.08	44.00	-23	4,464	-0.52%
2024/05/28	24	44.08	2	43.73	44.30	22	4,596	0.48%
2024/05/27	2.1	43.38	22.5	43.25	43.20	-20.4	4,730	-0.43%
2024/05/24	0	0.00	10	43.47	43.60	-10	4,882	-0.20%
2024/05/23	0	43.70	11	43.55	43.55	-11	5,153	-0.21%
2024/05/22	11.3	44.91	3	44.88	44.15	8.3	5,283	0.16%
2024/05/21	31	44.12	34	44.02	44.50	-3	5,350	-0.06%
2024/05/20	25	44.19	10	43.75	43.65	15	5,442	0.28%
2024/05/17	1	44.00	1	44.05	44.00	0	5,629	0.00%
2024/05/16	23	43.95	8	43.70	43.65	15	6,255	0.24%
2024/05/15	13	44.00	9	43.81	43.45	4	6,533	0.06%
2024/05/14	13	43.37	29	43.67	43.00	-16	6,537	-0.24%
2024/05/13	2	40.93	12	41.23	41.30	-10	6,388	-0.16%
2024/05/10	2	40.55	0	0.00	40.80	2	6,462	0.03%
2024/05/09	2	41.05	0	0.00	40.95	2	6,501	0.03%
2024/05/08	2	41.60	3.2	41.36	41.65	-1.2	6,566	-0.02%
2024/05/06	10	41.10	21	40.95	40.90	-11	6,792	-0.16%
2024/05/03	2	41.00	8	41.43	40.95	-6	6,797	-0.09%
2024/05/02	3	41.05	5	41.20	40.95	-2	6,811	-0.03%
2024/04/30	19	41.94	0	0.00	41.30	19	6,815	0.28%
2024/04/29	3	40.73	6	40.98	41.15	-3	6,816	-0.04%
2024/04/26	3	40.32	0	0.00	40.25	3	6,837	0.04%
2024/04/25	2	40.38	41	40.15	40.20	-39	6,857	-0.57%
2024/04/24	11	40.98	5	40.95	41.10	6	6,902	0.09%
2024/04/23	6	39.98	0	0.00	40.25	6	6,951	0.09%
2024/04/22	22.2	40.86	4	40.80	39.50	18.2	6,992	0.26%
2024/04/19	4	40.39	3.1	40.57	41.05	0.9	6,989	0.01%
2024/04/18	0	0.00	3	41.30	41.75	-3	6,988	-0.04%
2024/04/17	5	41.35	9	41.56	41.50	-4	7,020	-0.06%
2024/04/16	10.2	41.71	1.1	41.00	41.25	9.1	7,030	0.13%
2024/04/15	21.1	42.93	6.1	43.33	42.65	15	6,996	0.21%
2024/04/12	11.1	43.55	2	44.10	44.10	9.1	6,961	0.13%
2024/04/11	24.1	44.16	38	44.42	43.60	-13.9	6,959	-0.20%
2024/04/10	4.1	46.80	1	47.70	46.80	3.1	6,852	0.05%
2024/04/09	18.1	47.59	10	47.47	47.65	8.1	6,889	0.12%
2024/04/08	5	48.17	0	0.00	47.45	5	6,901	0.07%
2024/04/03	19	47.87	0	0.00	47.70	19	6,914	0.27%
2024/04/02	9.1	47.30	2	47.50	47.35	7.1	6,891	0.10%
2024/04/01	5.1	47.50	1.1	46.82	47.55	4	6,970	0.06%
2024/03/29	1	45.90	4	46.20	46.10	-3	6,988	-0.04%
2024/03/28	0	0.00	3	46.58	46.45	-3	7,042	-0.04%
2024/03/27	3.2	46.18	1.1	46.44	46.45	2.1	7,265	0.03%
2024/03/26	6	46.29	5	46.77	46.85	1	7,320	0.01%
2024/03/25	19	47.77	8	47.59	47.35	11	7,341	0.15%
2024/03/22	10.3	47.34	5	47.24	47.30	5.3	7,469	0.07%
2024/03/21	35.2	47.06	9	47.37	47.20	26.2	7,598	0.34%
2024/03/20	12	47.51	1	47.40	47.15	11	7,699	0.14%
2024/03/19	57.6	47.33	8	47.56	47.70	49.6	7,774	0.64%
2024/03/18	5	46.28	0.1	46.67	46.50	4.9	7,825	0.06%
2024/03/15	3.1	45.27	25	45.31	45.50	-21.9	7,922	-0.28%
2024/03/14	1	45.25	4.1	45.65	45.65	-3.1	8,084	-0.04%
2024/03/13	37.2	45.87	27.3	45.49	45.45	9.9	8,346	0.12%
2024/03/12	2.1	47.05	4	47.95	46.80	-2	8,887	-0.02%
2024/03/11	1	46.55	0	0.00	46.90	1	9,852	0.01%
2024/03/08	21.2	46.31	3	46.70	46.25	18.2	10,342	0.18%
2024/03/07	24.4	47.34	14.5	47.46	46.90	9.9	11,429	0.09%
2024/03/06	14.4	47.97	6	47.97	48.35	8.4	11,790	0.07%
2024/03/05	48.9	48.61	36	48.64	48.20	12.9	11,802	0.11%
2024/03/04	21.1	51.10	2	50.95	50.20	19.1	11,705	0.16%
2024/03/01	8	51.28	4	51.28	51.00	4	11,795	0.03%
2024/02/29	16.2	52.34	15	52.39	52.30	1.2	11,842	0.01%
2024/02/27	13	52.36	11	51.84	51.60	2	11,936	0.02%
2024/02/26	12	52.29	14	52.38	52.30	-2	11,994	-0.02%
2024/02/23	9.2	51.10	27	50.50	50.50	-17.8	12,209	-0.15%
2024/02/22	5.2	51.05	5	51.42	51.70	0.2	12,938	0.00%
2024/02/21	9.1	51.54	1.2	51.24	50.80	7.9	13,896	0.06%
2024/02/20	22.3	51.08	10	51.18	51.10	12.3	14,376	0.09%
2024/02/19	116	52.83	100.2	52.85	52.00	15.9	14,854	0.11%	大買/
2024/02/16	20	49.89	173.1	50.94	51.40	-153.1	14,325	-1.07%	大賣/鉅額交易
2024/02/15	6.3	46.20	47	46.36	46.80	-40.7	14,148	-0.29%
2024/02/05	7	45.19	1	45.10	45.20	6	14,059	0.04%
2024/02/02	17.1	45.51	2	45.90	45.50	15.1	14,031	0.11%
2024/02/01	23.1	45.17	10	45.70	45.00	13.1	13,974	0.09%
2024/01/31	12.2	44.91	1.3	44.83	44.75	10.9	13,959	0.08%
2024/01/30	6	44.25	11	45.53	45.50	-5	13,979	-0.04%
2024/01/29	38.3	44.79	9	45.61	44.60	29.3	13,899	0.21%
2024/01/26	1	43.60	1	43.70	43.75	0	13,771	0.00%
2024/01/25	4.1	44.00	1	43.80	43.25	3.1	13,765	0.02%
2024/01/24	14	44.54	0	0.00	44.00	14	13,743	0.10%
2024/01/23	5	44.12	6.1	44.50	44.35	-1.1	13,745	-0.01%
2024/01/22	2.1	43.51	2	43.55	43.70	0.1	13,685	0.00%
2024/01/19	2	42.83	0	0.00	43.10	2	13,681	0.01%
2024/01/18	3	42.63	1.3	42.74	42.95	1.7	13,714	0.01%
2024/01/17	8	43.94	0	0.00	43.35	8	13,713	0.06%
2024/01/16	5	43.96	1	44.55	44.70	4	13,685	0.03%
2024/01/15	4	44.54	2	44.23	44.40	2	13,656	0.01%
2024/01/12	23.1	44.63	0	0.00	44.20	23.1	13,669	0.17%
2024/01/11	11	45.00	2	44.70	45.00	9	13,674	0.07%
2024/01/10	22	45.55	3	45.45	45.30	19	13,737	0.14%
2024/01/09	4	46.30	8	45.92	45.85	-4	13,815	-0.03%
2024/01/08	8.1	46.46	0	0.00	46.40	8.1	13,847	0.06%
2024/01/05	17	47.09	7	47.21	46.90	10	13,924	0.07%
2024/01/04	11.1	47.51	3	47.93	47.65	8.1	13,902	0.06%
2024/01/03	14	48.66	3.2	48.65	48.70	10.8	13,911	0.08%
2024/01/02	11	50.25	4.2	50.30	49.80	6.8	13,883	0.05%
2023/12/29	25	50.26	11	50.15	50.30	14	13,958	0.10%
2023/12/28	11.1	49.68	3	50.00	49.60	8.1	13,946	0.06%
2023/12/27	6.1	50.59	4.8	50.62	50.40	1.2	14,070	0.01%
2023/12/26	61	50.05	2	49.83	49.85	59	14,362	0.41%
2023/12/25	4.1	49.08	5	49.02	49.05	-0.9	14,370	-0.01%
2023/12/22	6.1	49.78	88.2	50.79	49.70	-82.2	14,455	-0.57%
2023/12/21	87	49.47	5	48.89	49.60	82	14,389	0.57%
2023/12/20	12.2	49.46	6	49.29	49.10	6.2	14,551	0.04%
2023/12/19	17	48.71	2	49.40	49.55	15	14,524	0.10%
2023/12/18	9.1	50.09	3	49.97	49.50	6.1	14,412	0.04%
2023/12/15	10	51.93	1	51.90	51.10	9	14,355	0.06%
2023/12/14	7.1	52.46	7	52.50	52.30	0.1	14,397	0.00%
2023/12/13	36	53.31	30.2	54.06	53.00	5.8	14,460	0.04%
2023/12/12	3.2	52.98	3	53.07	53.00	0.2	14,353	0.00%
2023/12/11	12.2	53.60	5	53.44	53.20	7.2	14,348	0.05%
2023/12/08	14.1	54.57	12.3	54.83	54.10	1.8	14,584	0.01%
2023/12/07	23.7	54.51	24	55.06	54.10	-0.4	14,450	0.00%
2023/12/06	95.1	56.12	71.1	55.84	55.10	24	13,994	0.17%
2023/12/05	43.5	53.01	39.1	52.79	53.20	4.4	12,995	0.03%
2023/12/04	84.1	53.26	72.6	53.50	54.60	11.6	12,527	0.09%
2023/12/01	42.2	50.39	60	50.47	51.20	-17.8	11,455	-0.16%
2023/11/30	32.1	49.19	23	49.39	48.90	9.1	11,019	0.08%
2023/11/29	36	49.08	24	49.06	48.85	12	10,944	0.11%
2023/11/28	10	48.84	1	49.40	49.55	9	10,975	0.08%
2023/11/27	13.1	48.93	12	48.71	48.05	1.1	11,017	0.01%
2023/11/24	52.1	49.34	46	49.76	49.80	6.1	11,266	0.05%
2023/11/22	38.1	50.09	29.1	50.37	50.90	9	11,012	0.08%
2023/11/21	56.1	51.52	33	51.40	51.00	23.1	10,722	0.22%
2023/11/20	37	49.19	67	50.11	51.30	-30	10,020	-0.30%
2023/11/17	20	45.88	57.5	45.56	46.65	-37.5	9,205	-0.41%
2023/11/16	25	42.22	76	42.46	42.45	-51	8,739	-0.58%
2023/11/15	46	39.03	51	38.88	39.00	-5	8,096	-0.06%
2023/11/14	33	39.00	2	38.75	39.00	31	8,106	0.38%
2023/11/13	2	36.95	30	37.17	37.10	-28	8,076	-0.35%
2023/11/10	15	36.83	1	36.60	36.45	14	8,103	0.17%
2023/11/09	0	0.00	7	36.05	36.05	-7	8,170	-0.09%
2023/11/08	5	36.86	1	36.60	36.60	4	8,222	0.05%
2023/11/07	18	36.91	26	36.66	37.15	-8	8,319	-0.10%
2023/11/06	16	36.33	1	36.35	36.35	15	8,251	0.18%
2023/11/03	0	0.00	10	35.80	35.80	-10	8,240	-0.12%
2023/11/02	10	35.75	2	35.70	35.60	8	8,242	0.10%
2023/10/31	5	34.75	2	35.15	34.75	3	8,240	0.04%
2023/10/30	3	35.70	1	35.75	35.60	2	8,228	0.02%
2023/10/27	1	35.65	0.1	36.00	35.85	1	8,241	0.01%
2023/10/26	1	36.30	5.1	36.35	35.85	-4.1	8,244	-0.05%
2023/10/25	2	36.10	0	0.00	36.05	2	8,220	0.02%
2023/10/24	0	0.00	21	35.55	35.65	-21	8,229	-0.26%
2023/10/23	3	35.00	1	34.60	34.60	2	8,273	0.02%
2023/10/20	2	34.73	0	0.00	34.70	2	8,301	0.02%
2023/10/19	1	35.20	4.2	35.69	35.20	-3.2	8,277	-0.04%
2023/10/18	20.3	35.60	2.5	36.24	35.75	17.8	8,250	0.22%
2023/10/17	22	37.07	14	37.16	36.95	8	8,149	0.10%
2023/10/16	1.1	37.82	10.2	38.12	38.00	-9.1	8,081	-0.11%
2023/10/13	16.1	39.22	11.2	39.53	38.65	4.9	8,077	0.06%
2023/10/12	0.2	39.95	16	40.15	39.80	-15.8	8,106	-0.20%
2023/10/11	26.1	40.16	16	40.59	39.70	10.1	8,162	0.12%
2023/10/06	1	40.20	0	0.00	40.20	1	8,090	0.01%
2023/10/05	16	41.13	6	40.96	40.35	10	8,033	0.12%
2023/10/04	5.1	40.61	8	40.48	40.60	-3	7,932	-0.04%
2023/10/03	19	41.89	11	41.81	41.25	8	7,881	0.10%
2023/10/02	24	41.90	23.1	42.21	42.50	0.9	7,728	0.01%
2023/09/28	5	39.23	23	39.28	39.25	-18	7,412	-0.24%
2023/09/27	17	39.07	20.3	39.22	39.25	-3.2	7,357	-0.04%
2023/09/26	28	40.19	21.1	40.39	39.95	7	7,193	0.10%
2023/09/25	43.3	40.25	26	40.26	40.40	17.3	7,002	0.25%
2023/09/22	2	38.90	6	39.14	38.90	-4	6,750	-0.06%
2023/09/21	14.1	38.95	15	38.88	38.80	-0.9	6,693	-0.01%
2023/09/20	40	39.31	7	39.40	38.75	33	6,610	0.50%
2023/09/19	39	39.45	28	39.37	38.95	11	6,505	0.17%
2023/09/18	21	39.74	21	39.79	39.50	0	6,313	0.00%
2023/09/15	13	38.80	8	38.91	38.70	5	6,107	0.08%
2023/09/14	9	38.56	16	38.61	39.00	-7	6,023	-0.12%
2023/09/13	13.1	39.36	30	39.80	38.10	-16.9	5,870	-0.29%
2023/09/12	29	37.96	33	38.40	38.45	-4	5,420	-0.07%
2023/09/11	6	36.73	8	37.55	37.65	-2	5,251	-0.04%
2023/09/08	2	39.23	22	39.20	39.10	-20	5,073	-0.39%
2023/09/07	29.1	39.09	17	39.20	39.15	12.1	5,003	0.24%
2023/09/06	1	38.80	5	39.45	39.65	-4	4,912	-0.08%
2023/09/05	12	38.87	13.1	38.83	38.75	-1.1	4,783	-0.02%
2023/09/04	5	37.95	8	38.21	38.20	-3	4,690	-0.06%
2023/09/01	37	38.44	2	38.28	37.90	35	4,600	0.76%
2023/08/31	25	39.28	13.1	39.53	39.30	11.9	4,441	0.27%
2023/08/30	23.1	39.41	80	39.24	39.25	-56.9	4,190	-1.36%
2023/08/29	8	37.04	7.7	37.29	37.40	0.3	3,748	0.01%
2023/08/28	30	37.05	3	37.32	37.10	27	3,635	0.74%
2023/08/25	14	37.33	44.1	37.91	37.95	-30.1	3,477	-0.87%
2023/08/24	3	37.30	5	37.10	36.60	-2	3,256	-0.06%
2023/08/23	9.7	37.05	48.1	37.26	37.35	-38.4	3,061	-1.25%
2023/08/22	9.1	36.05	12	36.03	36.25	-2.9	2,767	-0.10%
2023/08/21	16.1	34.52	0.4	34.80	35.00	15.6	2,605	0.60%
2023/08/18	31.1	35.12	0	0.00	34.70	31.1	2,518	1.23%
2023/08/17	9	35.12	1	34.80	35.70	8	2,361	0.34%
2023/08/16	1	34.40	1	34.40	34.40	0	2,184	0.00%
2023/08/15	7	34.28	1	34.25	34.30	6	2,097	0.29%
2023/08/14	0	0.00	3	34.13	34.30	-3	2,005	-0.15%
2023/08/11	1	34.45	7	34.15	34.50	-6	1,924	-0.31%
2023/08/10	0.5	32.69	2	32.58	32.70	-1.5	1,788	-0.08%
2023/08/09	1	33.40	0	0.00	33.60	1	1,758	0.06%
2023/08/08	1	33.80	2	33.65	33.70	-1	1,743	-0.06%
2023/08/07	4	33.81	1	33.85	33.95	3	1,747	0.17%
2023/08/04	0	0.00	0.1	33.29	33.60	-0.1	1,726	-0.01%
2023/08/02	3	33.60	10	33.60	33.40	-7	1,715	-0.41%
2023/08/01	3	33.65	0	0.00	33.70	3	1,690	0.18%
2023/07/31	20	34.65	0	0.00	34.10	20	1,653	1.21%
2023/07/28	41	34.50	0	0.00	34.65	41	1,613	2.54%
2023/07/27	5	35.44	3	35.45	35.30	2	1,559	0.13%
2023/07/26	4	35.03	0	0.00	34.50	4	1,491	0.27%
2023/07/25	3.4	34.95	6.2	35.43	35.20	-2.8	1,410	-0.20%
2023/07/21	0	34.90	0	0.00	35.30	0	1,318	0.00%
2023/07/20	3	35.35	1.6	35.54	35.20	1.4	1,301	0.11%
2023/07/19	6	34.86	1	34.70	34.90	5	1,287	0.39%
2023/07/18	1	36.25	0	0.00	36.20	1	1,251	0.08%
2023/07/17	0	0.00	11	36.80	36.35	-11	1,185	-0.93%
2023/07/14	4	34.53	23.1	34.91	35.00	-19.1	1,040	-1.83%
2023/07/13	5	32.95	5	33.35	32.90	0	935	0.00%
2023/07/12	0	0.00	1	32.35	32.20	-1	914	-0.11%
2023/07/10	7	33.68	0	0.00	33.60	7	924	0.76%
2023/07/07	9	33.81	1	33.55	33.75	8	926	0.86%
2023/07/06	6.1	34.39	5	34.59	34.05	1.1	917	0.11%
2023/07/05	0.1	32.74	3	33.00	32.90	-2.9	844	-0.34%
2023/07/04	0	32.15	2	32.25	32.05	-2	833	-0.24%
2023/07/03	0.2	32.15	0	0.00	31.95	0.2	867	0.02%
2023/06/29	0.1	31.55	0	0.00	31.55	0.1	910	0.01%
2023/06/28	0.3	31.50	2	31.45	31.25	-1.8	936	-0.19%
2023/06/27	0.3	31.50	0	0.00	31.25	0.3	943	0.03%
2023/06/16	0	0.00	1	32.15	32.05	-1	1,023	-0.10%
2023/06/14	0.1	32.45	0	32.20	32.00	0.1	1,019	0.01%
2023/06/13	2	32.35	2	32.40	32.45	0	1,024	0.00%
2023/06/12	0.3	31.80	0	0.00	31.80	0.3	1,020	0.02%
2023/06/08	0	0.00	2	32.15	32.05	-2	1,030	-0.19%
2023/06/07	3	32.93	3	32.70	32.70	0	1,032	0.00%
2023/06/06	2.1	32.85	0	0.00	32.50	2.1	1,026	0.20%
2023/06/01	0	0.00	3	31.60	31.65	-3	999	-0.30%
2023/05/30	0	0.00	2.2	31.47	31.55	-2.2	997	-0.22%
2023/05/29	2	31.30	0	0.00	31.45	2	999	0.20%
2023/05/24	0	30.90	2	30.90	30.85	-2	1,017	-0.19%
2023/05/22	0	0.00	1	30.80	30.90	-1	1,035	-0.10%
2023/05/19	0	0.00	1	30.85	30.90	-1	1,033	-0.10%
2023/05/18	0.2	30.35	0	0.00	30.55	0.2	1,028	0.02%
2023/05/17	2	30.20	0	0.00	30.10	2	1,020	0.20%
2023/05/16	0.1	30.25	0	0.00	30.20	0.1	1,007	0.01%
2023/05/10	1	31.05	0	0.00	31.15	1	983	0.10%
2023/05/09	1	31.70	0	0.00	31.60	1	990	0.10%
2023/05/05	1	31.60	0	0.00	31.65	1	1,012	0.10%
2023/05/04	2	31.80	0	0.00	31.65	2	1,023	0.20%
2023/04/21	1.1	31.65	1	31.75	31.55	0.1	991	0.01%
2023/04/20	0	0.00	1	32.55	32.25	-1	970	-0.10%
2023/04/19	0	0.00	7	32.56	32.80	-7	960	-0.73%
2023/04/18	0.1	32.55	0	0.00	32.60	0.1	952	0.01%
2023/04/14	0	33.10	4	32.68	32.85	-4	927	-0.43%
2023/04/13	3.2	32.94	0	0.00	32.75	3.2	898	0.35%
2023/04/12	2.1	33.20	1	33.10	33.15	1.1	873	0.12%
2023/04/11	0	0.00	1	33.05	33.05	-1	853	-0.12%
2023/04/10	1.1	32.17	2	32.30	32.30	-0.9	832	-0.11%
2023/04/07	0.1	32.65	0	0.00	32.65	0.1	818	0.01%
2023/04/06	3	33.03	1	32.90	33.10	2	797	0.25%
2023/03/31	0	0.00	1	32.55	32.50	-1	760	-0.13%
2023/03/30	2	32.50	11	32.85	32.65	-9	745	-1.21%
2023/03/29	3	31.90	2	32.08	32.00	1	710	0.14%
2023/03/28	1	31.25	8	31.38	31.40	-7	694	-1.01%
2023/03/27	0	0.00	4	31.64	31.65	-4	687	-0.58%
2023/03/23	6	30.88	15	30.93	31.00	-9	661	-1.36%
2023/03/22	0	0.00	6	30.56	30.65	-6	629	-0.95%
2023/03/21	0	0.00	0.2	30.45	30.20	-0.2	593	-0.03%
2023/03/17	1	29.50	0	0.00	29.60	1	586	0.17%
2023/03/14	0	0.00	1	29.30	29.15	-1	598	-0.17%
2023/03/13	2.2	29.11	0	0.00	29.05	2.2	607	0.36%
2023/03/10	1	29.50	0.1	29.85	29.55	0.9	608	0.15%
2023/03/09	0	0.00	1	30.50	30.00	-1	632	-0.16%
2023/03/08	0	0.00	4.1	30.01	30.40	-4.1	635	-0.64%
2023/03/07	1	29.75	11	30.01	30.15	-10	635	-1.57%
2023/03/01	5	29.25	0	0.00	29.30	5	685	0.73%
2023/02/24	9	29.72	180	29.56	29.50	-171	690	-24.76%	大賣/鉅額交易
2023/02/23	0	0.00	10	29.95	30.00	-10	686	-1.46%
2023/02/22	12	29.88	0	0.00	29.95	12	715	1.68%
2023/02/21	4	30.43	0	0.00	30.50	4	719	0.56%
2023/02/17	0	0.00	0.2	30.00	29.95	-0.2	753	-0.02%
2023/02/14	0	0.00	1	29.90	29.85	-1	863	-0.12%
2023/02/10	0	29.85	0	0.00	30.00	0	863	0.00%
2023/02/09	10	30.00	0	0.00	30.15	10	883	1.13%
2023/02/07	1	30.10	1	30.40	30.15	0	869	0.00%
2023/02/03	0.1	30.40	0	0.00	30.50	0.1	848	0.01%
2023/02/02	0.1	30.00	0	0.00	30.30	0.1	884	0.01%
2023/02/01	0	0.00	1	29.90	30.00	-1	875	-0.11%
2023/01/31	20	29.86	0	0.00	29.85	20	873	2.29%
2023/01/30	0	0.00	2	29.55	29.55	-2	872	-0.23%
2023/01/17	2	29.00	0	0.00	29.20	2	866	0.23%
2023/01/16	5	28.90	0	0.00	29.00	5	870	0.57%
2023/01/13	5	28.90	0	0.00	29.00	5	892	0.56%
2023/01/10	30	29.30	0	0.00	29.45	30	918	3.27%
2023/01/06	120	28.75	0	0.00	29.00	120	930	12.89%	大買/鉅額交易
2022/12/26	1	28.95	20	29.02	28.90	-19	1,027	-1.85%
2022/12/23	20	29.00	0	0.00	28.95	20	1,032	1.94%
2022/12/21	1	28.85	0	0.00	28.80	1	1,052	0.09%
2022/12/20	3	29.43	4	29.00	29.00	-1	1,053	-0.09%
2022/12/19	4	29.78	0	0.00	29.65	4	1,058	0.38%
2022/12/15	2	30.60	0	0.00	30.65	2	1,046	0.19%
2022/12/14	0	0.00	2	30.80	30.85	-2	1,046	-0.19%
2022/12/12	0	0.00	8	30.30	30.55	-8	1,056	-0.76%
2022/12/09	1	30.90	0	0.00	30.95	1	1,059	0.10%
2022/12/07	0	30.70	106	30.86	30.90	-106	1,054	-10.05%	大賣/鉅額交易
2022/12/06	5	31.82	1	31.85	31.60	4	1,040	0.38%
2022/12/05	2.1	32.61	0	0.00	32.45	2.1	1,032	0.20%
2022/12/02	5	32.58	0	0.00	32.60	5	1,022	0.49%
2022/12/01	2	32.35	0	0.00	32.60	2	1,013	0.20%
2022/11/28	2	31.00	3	31.37	31.60	-1	978	-0.10%
2022/11/25	4.1	31.30	1	31.05	30.75	3.1	985	0.31%
2022/11/24	1	31.80	1	31.95	31.95	0	984	0.00%
2022/11/21	0	0.00	1	31.35	31.65	-1	1,030	-0.10%
2022/11/18	0	0.00	0	31.55	31.90	0	1,014	0.00%
2022/11/17	20	31.08	0.3	31.10	31.15	19.7	987	1.99%
2022/11/16	0	0.00	5	30.88	30.85	-5	977	-0.51%
2022/11/14	7	30.83	12	30.57	30.95	-5	932	-0.54%
2022/11/11	80	28.85	5	28.70	28.80	75	845	8.87%
2022/11/10	0	0.00	1	28.10	28.05	-1	826	-0.12%
2022/11/09	0	0.00	1	28.10	28.00	-1	835	-0.12%
2022/11/08	1	28.10	0	0.00	27.90	1	845	0.12%
2022/11/04	5	27.60	0	0.00	27.75	5	846	0.59%
2022/11/02	1	27.80	0	0.00	27.70	1	858	0.12%
2022/10/31	1	27.65	0	0.00	27.50	1	858	0.12%
2022/10/26	0	0.00	4	27.10	26.90	-4	818	-0.49%
2022/10/21	0.3	26.95	0	0.00	26.75	0.3	809	0.04%
2022/10/20	1	27.05	0	0.00	28.45	1	791	0.13%
2022/10/07	1	29.05	0	0.00	29.00	1	809	0.12%
2022/10/06	6	29.61	0	0.00	29.15	6	835	0.72%
2022/10/05	0	0.00	1	29.30	29.35	-1	833	-0.12%
2022/10/04	1	28.70	0	0.00	28.90	1	846	0.12%
2022/09/28	0	0.00	51	28.01	27.80	-51	852	-5.98%
2022/09/26	51	27.75	0	0.00	27.30	51	862	5.92%
2022/09/22	0	0.00	3	28.90	28.90	-3	887	-0.34%
2022/09/12	0	0.00	1	30.30	30.25	-1	943	-0.11%
2022/09/07	1	28.95	0	0.00	28.95	1	989	0.10%
2022/09/02	1	30.30	1	30.35	30.20	0	1,042	0.00%
2022/09/01	2	30.60	0	0.00	30.55	2	1,051	0.19%
2022/08/31	1	30.80	0	0.00	31.30	1	1,036	0.10%
2022/08/30	1	31.10	0	0.00	30.35	1	1,014	0.10%
2022/08/26	0	0.00	1	30.55	30.60	-1	955	-0.10%
2022/08/24	3	29.93	0	0.00	29.85	3	955	0.31%
2022/08/16	0	0.00	2	30.00	30.30	-2	974	-0.21%
2022/08/11	1	28.80	0	0.00	29.00	1	998	0.10%
2022/08/05	0	0.00	2	28.65	28.65	-2	1,009	-0.20%
2022/08/03	1	28.50	5	28.64	28.50	-4	1,068	-0.37%
2022/07/19	0	0.00	1	28.50	28.40	-1	1,156	-0.09%
2022/07/18	1	27.80	0	0.00	27.70	1	1,146	0.09%
2022/07/14	1	26.10	1	26.60	26.80	0	1,122	0.00%
2022/07/08	0.1	28.50	0	0.00	28.40	0.1	1,081	0.00%
2022/07/05	0	0.00	1	28.40	28.00	-1	1,128	-0.09%
2022/07/01	2	28.45	0	0.00	27.60	2	1,133	0.18%
2022/06/29	1	29.25	2	29.63	29.85	-1	1,114	-0.09%
2022/06/27	1	30.10	0	0.00	30.15	1	1,169	0.09%
2022/06/22	0	0.00	4	28.90	29.10	-4	1,200	-0.33%
2022/06/21	0	0.00	0.2	29.50	29.65	-0.2	1,206	-0.02%
2022/06/20	0.2	28.45	0	0.00	28.35	0.2	1,220	0.02%
2022/06/17	0	0.00	2	29.90	29.60	-2	1,218	-0.16%
2022/06/15	1	32.70	1	32.35	32.50	0	1,209	0.00%
2022/06/14	0	31.65	0	0.00	31.65	0	1,223	0.00%
2022/06/13	0	0.00	1	31.90	31.80	-1	1,273	-0.08%
2022/06/10	0	0.00	1.7	32.16	32.40	-1.7	1,319	-0.13%
2022/06/09	1	31.65	0	0.00	31.70	1	1,316	0.08%
2022/06/07	1	30.95	0	0.00	31.00	1	1,348	0.07%
2022/06/06	1	31.05	5	30.90	30.85	-4	1,378	-0.29%
2022/05/26	1	31.20	1	31.60	31.20	0	1,913	0.00%
2022/05/24	0	0.00	26	31.15	31.05	-26	2,006	-1.30%
2022/05/23	0	0.00	11	31.03	30.85	-11	2,064	-0.53%
2022/05/20	4	30.89	0	0.00	31.00	4	2,130	0.19%
2022/05/19	0	0.00	17	30.11	30.40	-17	2,141	-0.79%
2022/05/17	0	0.00	20	29.90	29.95	-20	2,272	-0.88%
2022/05/16	1	28.90	2	29.35	29.30	-1	2,344	-0.04%
2022/05/13	1	28.30	2	28.65	28.75	-1	2,375	-0.04%
2022/05/12	54.2	28.15	0	0.00	28.00	54.2	2,407	2.25%
2022/05/09	1	30.00	21	30.05	30.00	-20	2,451	-0.82%
2022/04/29	0.2	30.40	0	0.00	30.25	0.2	2,630	0.01%
2022/04/28	0	29.95	0	0.00	29.80	0	2,703	0.00%
2022/04/26	1	30.05	1	30.55	30.00	0	2,764	0.00%
2022/04/25	1	30.05	0	0.00	30.05	1	2,847	0.04%
2022/04/21	2	31.60	0	0.00	31.80	2	3,049	0.07%
2022/04/20	1	31.45	0	0.00	31.50	1	3,366	0.03%
2022/04/15	1	30.90	0	0.00	30.80	1	3,732	0.03%
2022/04/14	1.1	31.74	0	0.00	31.50	1.1	4,004	0.03%
2022/04/13	5	31.50	0	0.00	31.95	5	4,327	0.12%
2022/04/12	6	31.36	0	0.00	31.55	6	5,608	0.11%
2022/04/11	2	31.68	0	0.00	31.35	2	6,408	0.03%
2022/04/07	0	32.70	0	0.00	32.05	0	6,780	0.00%
2022/04/06	0	0.00	2	32.78	32.85	-2	6,853	-0.03%
2022/03/31	10.1	33.45	0	0.00	33.25	10.1	7,561	0.13%
2022/03/30	1	33.55	1	34.10	33.80	0	7,733	0.00%
2022/03/28	1	33.60	0	0.00	33.55	1	7,838	0.01%
2022/03/25	2	33.93	0	0.00	33.85	2	7,950	0.03%
2022/03/22	0	0.00	5	33.45	33.45	-5	8,240	-0.06%
2022/03/21	11	33.00	0	0.00	33.10	11	8,255	0.13%
2022/03/18	1	32.50	0	0.00	32.65	1	8,319	0.01%
2022/03/17	6	32.58	0	0.00	32.85	6	8,351	0.07%
2022/03/16	2	32.25	7	33.50	32.25	-5	8,411	-0.06%
2022/03/15	3	33.25	0	0.00	33.00	3	8,542	0.04%
2022/03/14	1.1	34.74	1	34.85	34.65	0.1	8,549	0.00%
2022/03/10	10	35.00	0	0.00	34.80	10	8,753	0.11%
2022/03/08	7.3	33.07	2	34.00	33.00	5.3	9,245	0.06%
2022/03/07	1	34.05	2	34.40	34.30	-1	10,568	-0.01%
2022/03/04	13	37.09	11	37.66	37.00	2	10,791	0.02%
2022/03/03	6	37.91	5	37.50	37.30	1	10,816	0.01%
2022/03/02	24	37.57	20	37.50	37.70	4	10,883	0.04%
2022/03/01	0	0.00	9	37.48	38.00	-9	10,894	-0.08%
2022/02/25	0	0.00	10	36.40	36.05	-10	10,840	-0.09%
2022/02/24	1	36.20	3	37.02	35.95	-2	10,870	-0.02%
2022/02/23	3	37.33	3	37.45	37.35	0	10,860	0.00%
2022/02/22	8	36.62	1	36.90	37.00	7	10,876	0.06%
2022/02/21	1	37.30	3	36.92	37.25	-2	11,161	-0.02%
2022/02/18	0	0.00	6	36.53	36.80	-6	11,537	-0.05%
2022/02/17	2	37.05	10	36.80	36.95	-8	11,564	-0.07%
2022/02/16	2	36.40	1	36.30	36.60	1	11,472	0.01%
2022/02/14	0	0.00	11	35.58	35.85	-11	11,389	-0.10%
2022/02/11	1	35.35	0	0.00	35.35	1	11,340	0.01%
2022/02/10	1	35.85	2	36.03	35.85	-1	11,312	-0.01%
2022/02/08	0	0.00	6	36.05	36.25	-6	11,237	-0.05%
2022/02/07	4	35.11	1	35.45	35.40	3	11,214	0.03%
2022/01/26	5	34.40	5	34.35	34.30	0	11,199	0.00%
2022/01/25	3.1	34.30	0	0.00	34.05	3.1	11,179	0.03%
2022/01/24	7	34.33	20	34.32	35.05	-13	11,147	-0.12%
2022/01/21	0	0.00	2	35.78	35.15	-2	11,095	-0.02%
2022/01/20	1	36.35	1	36.50	36.50	0	11,015	0.00%
2022/01/19	1	36.90	6	37.23	36.80	-5	10,972	-0.05%
2022/01/18	4	37.93	4	37.39	37.45	0	10,922	0.00%
2022/01/17	0	0.00	4	36.90	38.00	-4	10,841	-0.04%
2022/01/14	13	37.18	11	36.56	36.70	2	10,743	0.02%
2022/01/13	60	38.44	51	38.55	38.25	9	10,644	0.08%
2022/01/12	6	36.90	6	37.01	37.10	0	10,323	0.00%
2022/01/11	17	36.77	9	37.01	36.30	8	10,211	0.08%
2022/01/10	6.5	37.88	11	38.05	37.80	-4.5	10,056	-0.04%
2022/01/07	23	39.14	27	38.41	38.05	-4	9,946	-0.04%
2022/01/06	46	40.07	29	40.24	39.70	17	9,662	0.18%
2022/01/05	207	42.70	191	42.83	41.05	16	9,337	0.17%	大買/大賣/
2022/01/04	62	40.54	78.3	40.24	40.90	-16.3	8,049	-0.20%
2022/01/03	7	38.38	22	38.53	38.30	-15	7,227	-0.21%
2021/12/30	10	36.83	1	36.75	36.70	9	6,869	0.13%
2021/12/29	14	37.23	1	37.10	37.15	13	6,820	0.19%
2021/12/28	1	37.80	7	38.39	37.40	-6	6,730	-0.09%
2021/12/27	84	38.79	87	38.94	38.40	-3	6,548	-0.05%
2021/12/24	21	37.48	31	37.26	37.30	-10	6,025	-0.17%
2021/12/23	5	36.50	4	36.75	36.65	1	5,825	0.02%
2021/12/22	2	36.48	4	36.53	36.15	-2	5,748	-0.03%
2021/12/21	10	36.56	1	36.60	36.45	9	5,694	0.16%
2021/12/20	0	0.00	4	35.78	36.15	-4	5,572	-0.07%
2021/12/17	37	35.74	34	35.86	35.90	3	5,516	0.05%
2021/12/16	8	36.11	20.1	36.03	36.35	-12.1	5,417	-0.22%
2021/12/15	1	34.90	2	34.48	34.55	-1	5,246	-0.02%
2021/12/14	15	34.69	3	34.98	34.20	12	5,221	0.23%
2021/12/13	0	0.00	4	35.66	35.90	-4	5,149	-0.08%
2021/12/10	12.4	35.43	4	35.55	35.50	8.4	5,091	0.16%
2021/12/09	19	36.85	27	36.21	36.05	-8	4,984	-0.16%
2021/12/08	1	35.45	1	35.65	35.30	0	4,801	0.00%
2021/12/07	4	35.20	26	35.10	35.40	-22	4,739	-0.46%
2021/12/06	13	35.03	2	35.05	35.10	11	4,643	0.24%
2021/12/03	12	36.43	26	36.02	36.00	-14	4,528	-0.31%
2021/12/02	24	37.69	8	37.06	36.25	16	4,391	0.36%
2021/12/01	101	37.84	90	37.78	38.25	11	3,992	0.28%	大買/
2021/11/30	5	34.63	8	36.34	36.60	-3	2,608	-0.12%
2021/11/29	1	32.65	2	32.80	33.30	-1	2,278	-0.04%
2021/11/26	12	32.79	19.1	32.70	32.90	-7.1	2,146	-0.33%
2021/11/25	12	32.47	1	32.85	32.15	11	2,010	0.55%
2021/11/24	2	32.45	3.3	32.51	32.80	-1.3	1,949	-0.07%
2021/11/23	5.2	31.41	6.1	31.36	31.35	-0.9	1,903	-0.05%
2021/11/22	4	32.58	0	0.00	32.45	4	1,855	0.22%
2021/11/19	9.2	33.23	13	33.30	33.20	-3.8	1,799	-0.21%
2021/11/18	32	34.43	33	34.42	34.10	-1	1,717	-0.06%
2021/11/17	4	33.28	2.2	32.43	33.00	1.8	1,372	0.13%
2021/11/16	11	30.76	3	31.23	31.15	8	956	0.84%
2021/11/15	0	0.00	1	29.90	29.80	-1	908	-0.11%
2021/11/10	1	29.60	0	0.00	29.65	1	912	0.11%
2021/11/08	0	0.00	20	29.85	29.90	-20	946	-2.11%
2021/11/02	22	29.34	0	0.00	29.05	22	954	2.31%
2021/11/01	0.1	30.07	0	0.00	29.95	0.1	935	0.01%
2021/10/29	1	29.90	0	0.00	29.90	1	930	0.11%
2021/10/27	0	0.00	1	29.50	29.80	-1	934	-0.11%
2021/10/26	0	0.00	1	29.60	29.65	-1	939	-0.11%
2021/10/22	1	29.00	0	0.00	29.00	1	958	0.10%
2021/10/21	1	28.70	0	0.00	28.55	1	974	0.10%
2021/10/19	1	28.20	1	28.50	28.80	0	978	0.00%
2021/10/14	0.1	27.60	0	0.00	27.50	0.1	1,120	0.00%
2021/10/13	3	27.93	1	27.40	27.50	2	1,235	0.16%
2021/10/07	0	0.00	0.2	28.50	28.40	-0.2	1,432	-0.01%
2021/10/06	2	27.88	0	0.00	27.60	2	1,519	0.13%
2021/10/05	4	28.10	0	0.00	28.10	4	1,566	0.26%
2021/10/01	0	28.60	0	0.00	28.10	0	1,620	0.00%
2021/09/29	0	0.00	6	29.20	28.90	-6	1,686	-0.36%
2021/09/28	2	29.60	4	29.60	29.70	-2	1,703	-0.12%
2021/09/24	0	30.50	0	0.00	30.60	0	1,740	0.00%
2021/09/23	0.1	30.10	0	0.00	30.30	0.1	1,764	0.00%
2021/09/22	2	30.70	2	30.43	30.30	0	1,790	0.00%
2021/09/17	1	30.55	1	30.35	30.80	0	1,817	0.00%
2021/09/16	1	29.85	0	0.00	30.00	1	1,865	0.05%
2021/09/15	0	0.00	30	30.05	30.10	-30	2,067	-1.45%
2021/09/13	20	30.23	0	0.00	30.20	20	2,245	0.89%
2021/09/10	15	30.48	2	30.70	30.55	13	2,246	0.58%
2021/09/09	4	30.40	1	30.40	30.50	3	2,262	0.13%
2021/09/08	1.1	30.70	0	0.00	30.60	1.1	2,263	0.05%
2021/09/07	1	31.80	0	0.00	31.75	1	2,266	0.04%
2021/09/06	2	32.65	2	32.53	32.35	0	2,289	0.00%
2021/09/03	1	32.25	8	32.34	32.45	-7	2,295	-0.30%
2021/09/02	2	31.88	0	0.00	31.60	2	2,279	0.09%
2021/08/30	2	31.88	2	31.95	32.30	0	2,277	0.00%
2021/08/27	1.1	31.04	4	31.23	31.30	-2.9	2,274	-0.13%
2021/08/26	1	30.70	0.1	30.73	30.65	0.9	2,267	0.04%
2021/08/24	1	30.50	0	0.00	30.60	1	2,307	0.04%
2021/08/19	0	0.00	2	30.65	29.85	-2	2,381	-0.08%
2021/08/18	4	29.83	2	30.10	30.45	2	2,382	0.08%
2021/08/16	1	31.50	0	0.00	30.35	1	2,420	0.04%
2021/08/12	1	32.00	3	32.00	32.25	-2	2,430	-0.08%
2021/08/11	4	31.04	0	0.00	30.65	4	2,426	0.16%
2021/08/10	1	30.90	0	0.00	31.00	1	2,457	0.04%
2021/08/09	2	31.50	5	31.66	31.65	-3	2,515	-0.12%
2021/08/06	5	32.10	1	32.20	32.10	4	2,590	0.15%
2021/08/02	0.1	32.45	1	32.50	32.50	-1	2,869	-0.03%
2021/07/30	0.1	32.80	0	0.00	32.20	0.1	2,889	0.00%
2021/07/29	1	32.70	0.1	32.50	32.80	0.9	2,917	0.03%
2021/07/28	7	31.61	7	31.99	32.20	0	2,963	0.00%
2021/07/26	0	0.00	2.6	33.36	33.65	-2.6	3,102	-0.08%
2021/07/22	0	0.00	8	33.43	33.25	-8	3,228	-0.25%
2021/07/21	11.4	33.87	4	32.99	32.85	7.4	3,229	0.23%
2021/07/20	0.2	33.60	4.8	33.61	34.00	-4.6	3,227	-0.14%
2021/07/19	15	34.39	1	34.25	34.25	14	3,249	0.43%
2021/07/16	11	34.79	26	34.90	35.75	-15	3,231	-0.46%
2021/07/15	5	33.90	14	34.80	33.85	-9	3,141	-0.29%
2021/07/14	2	33.70	2	33.65	33.90	0	3,229	0.00%
2021/07/13	60	34.21	14	33.90	33.40	46	3,315	1.39%
2021/07/12	3	33.90	0.3	34.03	33.95	2.7	3,286	0.08%
2021/07/09	0	0.00	5	33.14	33.80	-5	3,356	-0.15%
2021/07/08	3	33.68	7.2	33.62	33.50	-4.2	3,378	-0.12%
2021/07/07	5	33.34	18	33.53	33.55	-13	3,421	-0.38%
2021/07/06	1	32.85	4	32.93	32.70	-3	3,424	-0.09%
2021/07/05	2	32.93	0	0.00	33.00	2	3,430	0.06%
2021/07/02	2	32.33	4	33.35	32.80	-2	3,423	-0.06%
2021/07/01	2	32.63	0	0.00	32.30	2	3,442	0.06%
2021/06/30	0	0.00	1	32.75	32.60	-1	3,467	-0.03%
2021/06/29	4	32.89	4	33.01	32.70	0	3,465	0.00%
2021/06/28	20.3	33.16	0	0.00	33.25	20.3	3,450	0.59%
2021/06/25	6	33.18	1	33.05	33.05	5	3,431	0.15%
2021/06/24	27	33.37	8	34.30	33.55	19	3,394	0.56%
2021/06/23	3	32.92	5	33.88	34.20	-2	3,192	-0.06%
2021/06/22	2.3	31.03	1	31.30	31.10	1.3	3,046	0.04%
2021/06/18	0	0.00	2	30.98	31.10	-2	3,095	-0.06%
2021/06/15	0	0.00	9	30.06	30.20	-9	3,126	-0.29%
2021/06/11	7	29.69	0	0.00	29.35	7	3,131	0.22%
2021/06/10	1	29.50	0.2	29.35	29.50	0.8	3,133	0.03%
2021/06/08	1	29.50	0	0.00	29.50	1	3,152	0.03%
2021/06/07	0	0.00	20	29.40	29.35	-20	3,182	-0.63%
2021/06/04	0	0.00	5.2	29.60	29.65	-5.2	3,206	-0.16%
2021/06/02	2	29.63	0	0.00	29.50	2	3,234	0.06%
2021/06/01	1	28.80	4.5	29.75	30.15	-3.5	3,224	-0.11%
2021/05/31	6	29.23	0	0.00	28.90	6	3,252	0.18%
2021/05/28	1	28.70	0	0.00	29.05	1	3,252	0.03%
2021/05/26	2.2	28.03	2	28.45	28.40	0.2	3,277	0.01%
2021/05/25	6	27.93	2	27.80	27.80	4	3,291	0.12%
2021/05/24	2	27.75	0	0.00	28.10	2	3,308	0.06%
2021/05/19	1	26.00	0.2	26.55	26.60	0.8	3,465	0.02%
2021/05/18	1	26.15	10	26.00	26.25	-9	3,505	-0.26%
2021/05/17	3	24.67	4	25.20	24.00	-1	3,501	-0.03%
2021/05/14	1	25.10	3	26.25	26.50	-2	3,456	-0.06%
2021/05/13	14.3	25.28	53	25.27	25.25	-38.7	3,380	-1.14%
2021/05/12	7	27.63	16	27.33	26.95	-9	3,294	-0.27%
2021/05/11	6	29.69	0	0.00	29.60	6	3,214	0.19%
2021/05/10	2	31.45	10	31.25	31.25	-8	3,191	-0.25%
2021/05/07	1	31.80	0	0.00	31.80	1	3,225	0.03%
2021/05/06	5.3	31.67	1	31.80	31.15	4.3	3,243	0.13%
2021/05/05	5	31.71	0	0.00	31.40	5	3,243	0.15%
2021/05/04	4	31.86	0	0.00	32.25	4	3,256	0.12%
2021/05/03	15	35.11	9	33.55	33.60	6	3,316	0.18%
2021/04/29	7	35.89	0	0.00	36.45	7	3,274	0.21%
2021/04/28	0	0.00	1	35.75	35.75	-1	3,288	-0.03%
2021/04/27	3	35.43	5	35.60	35.30	-2	3,467	-0.06%
2021/04/26	5	36.00	0	0.00	36.00	5	4,181	0.12%
2021/04/23	0	0.00	5	36.11	36.00	-5	4,615	-0.11%
2021/04/20	5	36.70	7	36.68	36.90	-2	4,684	-0.04%
2021/04/19	25	35.64	17	35.66	36.00	8	4,683	0.17%
2021/04/16	10	34.70	0	0.00	34.65	10	4,675	0.21%
2021/04/15	5	34.99	3	34.67	34.90	2	4,761	0.04%
2021/04/14	0	0.00	2	33.58	33.90	-2	4,862	-0.04%
2021/04/13	1	34.30	5	34.30	33.85	-4	5,104	-0.08%
2021/04/12	0	0.00	104	34.26	34.30	-104	5,543	-1.88%	大賣/鉅額交易
2021/04/09	0	0.00	3	33.52	33.65	-3	5,732	-0.05%
2021/04/08	0	0.00	8	33.45	33.40	-8	5,740	-0.14%
2021/04/07	17	33.72	0	0.00	33.45	17	5,873	0.29%
2021/04/06	2	33.55	0	0.00	33.60	2	6,092	0.03%
2021/03/31	0	0.00	3	32.60	32.85	-3	6,065	-0.05%
2021/03/29	2	32.50	7	32.45	32.60	-5	6,070	-0.08%
2021/03/26	0	0.00	1	32.75	32.65	-1	6,096	-0.02%
2021/03/25	3	32.50	0	0.00	32.50	3	6,184	0.05%
2021/03/24	18	32.59	0	0.00	32.55	18	6,226	0.29%
2021/03/23	7	32.81	2	32.40	32.45	5	6,223	0.08%
2021/03/22	3	33.38	0	0.00	33.20	3	6,180	0.05%
2021/03/18	0	0.00	1	34.10	34.15	-1	6,207	-0.02%
2021/03/17	20	34.00	1	34.25	33.95	19	6,244	0.30%
2021/03/16	1	33.85	3	34.00	33.85	-2	6,245	-0.03%
2021/03/12	1	33.55	0	0.00	33.60	1	6,293	0.02%
2021/03/11	5	33.68	1	34.15	33.55	4	6,354	0.06%
2021/03/10	0	0.00	1	33.45	33.60	-1	6,380	-0.02%
2021/03/09	3	32.80	1	32.60	32.75	2	6,416	0.03%
2021/03/08	2	33.23	0	0.00	33.15	2	6,423	0.03%
2021/03/05	3	33.48	0	0.00	33.40	3	6,446	0.05%
2021/03/04	1	33.60	0	0.00	33.60	1	6,515	0.02%
2021/03/03	1	34.45	15	34.35	34.35	-14	6,620	-0.21%
2021/03/02	16	34.89	9	34.94	34.05	7	6,742	0.10%
2021/02/26	92	33.80	1	34.05	33.95	91	6,710	1.36%
2021/02/25	3	34.10	0	0.00	34.05	3	6,719	0.04%
2021/02/24	3	34.40	0	0.00	34.25	3	6,732	0.04%
2021/02/23	0	0.00	20	34.74	34.90	-20	6,718	-0.30%
2021/02/22	23	34.48	7	35.14	35.30	16	6,683	0.24%
2021/02/19	3	33.25	55	33.98	34.05	-52	6,639	-0.78%
2021/02/18	27	33.17	21	33.50	33.20	6	6,586	0.09%
2021/02/17	2	32.75	1	32.90	32.65	1	6,552	0.02%
2021/02/05	51	32.30	0	0.00	32.45	51	6,541	0.78%
2021/02/04	1	32.25	0	0.00	32.40	1	6,563	0.02%
2021/02/03	3	32.78	1	32.60	32.60	2	6,609	0.03%
2021/02/02	1	32.95	0	0.00	32.70	1	6,673	0.01%
2021/02/01	2	32.13	35	32.45	32.55	-33	6,707	-0.49%
2021/01/29	5	33.31	3.1	33.53	32.85	1.9	6,708	0.03%
2021/01/28	3	33.73	0	0.00	33.80	3	6,700	0.04%
2021/01/27	1.2	34.23	1	34.40	34.35	0.2	6,710	0.00%
2021/01/26	5.1	34.16	2	34.40	33.90	3.1	6,712	0.05%
2021/01/25	13.4	34.21	2	34.73	34.80	11.4	6,707	0.17%
2021/01/22	3.3	35.35	0	0.00	35.50	3.3	6,675	0.05%
2021/01/21	9	35.66	0	0.00	35.05	9	6,716	0.13%
2021/01/20	39.1	37.00	17	36.84	36.20	22.1	6,682	0.33%
2021/01/19	62	39.22	45.1	39.68	37.75	16.9	6,638	0.25%
2021/01/18	22	37.84	20	38.00	36.85	2	6,136	0.03%
2021/01/15	1	37.25	22	36.64	36.75	-21	5,924	-0.35%
2021/01/14	2	36.03	0	0.00	36.60	2	5,969	0.03%
2021/01/12	4	35.30	8	35.79	35.25	-4	6,193	-0.06%
2021/01/11	4	36.73	2	36.83	37.00	2	6,106	0.03%
2021/01/08	32	36.51	4	36.21	36.45	28	6,031	0.46%
2021/01/07	16	36.98	22	36.93	37.05	-6	5,911	-0.10%
2021/01/06	24	35.93	27	36.27	35.10	-3	5,766	-0.05%
2021/01/05	39.1	35.96	60	37.00	36.55	-20.9	5,587	-0.37%
2021/01/04	32	33.22	10	34.34	34.85	22	5,114	0.43%
2020/12/31	3	31.78	6	31.68	31.70	-3	4,933	-0.06%
2020/12/30	13	32.61	21	32.68	32.25	-8	4,946	-0.16%
2020/12/29	16	32.06	8	31.26	32.15	8	4,847	0.17%
2020/12/28	12	30.22	7	30.39	30.30	5	4,754	0.11%
2020/12/25	0	0.00	4	30.21	30.05	-4	4,909	-0.08%
2020/12/24	7	29.82	4	30.11	29.85	3	4,891	0.06%
2020/12/23	0	0.00	1	29.00	29.00	-1	4,883	-0.02%
2020/12/22	2	28.90	0	0.00	28.75	2	4,900	0.04%
2020/12/21	1	28.95	0	0.00	29.05	1	4,883	0.02%
2020/12/16	0	0.00	1	30.65	30.55	-1	4,855	-0.02%
2020/12/15	0	0.00	5	30.30	30.20	-5	4,884	-0.10%
2020/12/11	5	30.60	1	30.15	30.00	4	4,822	0.08%
2020/12/10	1	30.85	20	31.05	30.75	-19	4,782	-0.40%
2020/12/09	0	0.00	40	31.06	31.30	-40	4,758	-0.84%
2020/12/08	6	30.68	1	30.85	30.80	5	4,720	0.11%
2020/12/07	12	30.75	1	30.80	31.05	11	4,696	0.23%
2020/12/03	0	0.00	9	31.55	31.05	-9	4,602	-0.20%
2020/12/02	5	30.90	0	0.00	30.90	5	4,563	0.11%
2020/12/01	8	30.85	0	0.00	31.10	8	4,547	0.18%
2020/11/30	6	31.03	2	31.45	31.00	4	4,542	0.09%
2020/11/27	16.2	31.58	9	31.94	31.35	7.2	4,467	0.16%
2020/11/26	4	31.13	19	30.42	31.30	-15	4,328	-0.35%
2020/11/25	2	30.30	1	30.50	30.25	1	4,190	0.02%
2020/11/24	1	30.35	0	0.00	30.20	1	4,168	0.02%
2020/11/23	0	0.00	1	30.80	30.70	-1	4,144	-0.02%
2020/11/20	6	30.08	0	0.00	30.05	6	4,103	0.15%
2020/11/19	12	29.89	0	0.00	29.80	12	4,080	0.29%
2020/11/18	6	29.80	11	29.87	30.15	-5	4,067	-0.12%
2020/11/13	15	29.03	0	0.00	29.15	15	4,043	0.37%
2020/11/12	17	29.54	0	0.00	29.00	17	4,037	0.42%
2020/11/11	1	29.80	1	29.90	29.55	0	4,004	0.00%
2020/11/10	5	30.41	4	30.23	30.10	1	3,955	0.03%
2020/11/09	0	0.00	3	30.20	30.35	-3	3,870	-0.08%
2020/11/06	0	0.00	2	29.55	29.65	-2	3,825	-0.05%
2020/11/05	2	29.90	3	29.45	29.45	-1	3,806	-0.03%
2020/11/04	7	29.97	11	30.05	30.00	-4	3,771	-0.11%
2020/11/03	0	0.00	3	30.45	30.20	-3	3,734	-0.08%
2020/10/30	7	30.96	10	30.30	30.30	-3	3,667	-0.08%
2020/10/29	5	31.36	19	31.51	31.35	-14	3,583	-0.39%
2020/10/28	2	32.45	5	32.27	31.75	-3	3,478	-0.09%
2020/10/27	0	0.00	2	33.05	32.80	-2	3,369	-0.06%
2020/10/26	24	32.71	9	32.31	32.60	15	3,212	0.47%
2020/10/23	1	31.25	6	32.11	32.25	-5	2,970	-0.17%
2020/10/22	1	29.35	12	29.97	31.10	-11	2,727	-0.40%
2020/10/21	18	29.28	31	29.56	29.35	-13	2,551	-0.51%
2020/10/20	0	0.00	2	28.75	28.70	-2	2,302	-0.09%
2020/10/19	26	28.30	12	28.66	28.40	14	2,282	0.61%
2020/10/15	4	28.20	0	0.00	28.20	4	2,335	0.17%
2020/10/14	13	28.67	0	0.00	28.35	13	2,469	0.53%
2020/10/13	1	28.90	2	28.28	29.00	-1	2,536	-0.04%
2020/10/12	1	28.10	6	28.45	28.10	-5	2,429	-0.21%
2020/10/06	1	28.55	1	28.40	28.55	0	2,289	0.00%
2020/10/05	17	28.35	0	0.00	28.40	17	2,246	0.76%
2020/09/30	5	28.24	22	28.39	29.05	-17	2,102	-0.81%
2020/09/24	10	26.65	0	0.00	26.20	10	1,929	0.52%
2020/09/23	10	27.25	0	0.00	27.00	10	1,912	0.52%
2020/09/21	1	28.00	17	28.17	27.95	-16	1,889	-0.85%
2020/09/18	0	0.00	31	27.55	27.40	-31	1,837	-1.69%
2020/09/16	0	0.00	22	26.79	26.65	-22	1,790	-1.23%
2020/09/14	0.4	26.15	0	0.00	26.15	0.4	1,789	0.02%
2020/09/10	0	0.00	1	26.50	26.50	-1	1,790	-0.06%
2020/09/09	1	26.35	0	0.00	26.55	1	1,799	0.06%
2020/09/08	11	26.20	0	0.00	26.10	11	1,797	0.61%
2020/09/04	1	26.15	0	0.00	26.25	1	1,818	0.05%
2020/09/03	9	26.30	21	26.65	26.45	-12	1,853	-0.65%
2020/09/02	1	25.85	0	0.00	26.00	1	1,948	0.05%
2020/09/01	0	0.00	5	25.89	25.90	-5	1,960	-0.26%
2020/08/31	0	0.00	1	25.65	25.45	-1	1,973	-0.05%
2020/08/28	4	25.60	0	0.00	25.55	4	2,000	0.20%
2020/08/27	0	0.00	2	25.90	25.90	-2	2,047	-0.10%
2020/08/26	2.3	25.76	0	0.00	25.80	2.3	2,030	0.11%
2020/08/25	8	25.85	15	26.05	25.85	-7	2,031	-0.34%
2020/08/21	9	25.00	2	25.25	25.65	7	2,020	0.35%
2020/08/20	13	24.93	0	0.00	24.90	13	2,002	0.65%
2020/08/19	3	25.63	0	0.00	25.60	3	1,973	0.15%
2020/08/17	7	26.14	2	26.15	26.00	5	1,962	0.25%
2020/08/12	1	25.60	0	0.00	26.00	1	2,139	0.05%
2020/08/11	12	25.85	0	0.00	25.70	12	2,172	0.55%
2020/08/10	10	26.25	0	0.00	26.35	10	2,174	0.46%
2020/08/07	1	26.20	0	0.00	26.25	1	2,203	0.05%
2020/08/06	2	26.53	0	0.00	26.45	2	2,218	0.09%
2020/08/04	15	26.18	47	26.34	26.30	-32	2,226	-1.44%
2020/08/03	10	25.50	0	0.00	25.80	10	2,212	0.45%
2020/07/31	0.4	25.60	0	0.00	25.65	0.4	2,211	0.02%
2020/07/30	30	25.50	3	25.57	25.55	27	2,210	1.22%
2020/07/27	30	27.38	3	27.63	27.20	27	2,190	1.23%
2020/07/24	13	28.52	1	27.90	27.50	12	2,167	0.55%
2020/07/23	11.1	27.94	1	28.25	27.95	10.1	2,116	0.48%
2020/07/22	10	28.25	1	28.50	28.10	9	2,106	0.43%
2020/07/21	1	28.85	11	28.59	28.40	-10	2,076	-0.48%
2020/07/20	4	27.89	14	28.15	28.80	-10	1,992	-0.50%
2020/07/17	70	27.00	157	27.32	27.40	-87	1,849	-4.70%	大賣/
2020/07/15	10.1	25.65	0	0.00	25.60	10.1	1,723	0.59%
2020/07/14	3	25.85	13	25.90	25.75	-10	1,746	-0.57%
2020/07/13	0	0.00	22	25.86	26.05	-22	1,759	-1.25%
2020/07/09	77	26.19	1	26.00	25.95	76	1,811	4.20%
2020/07/07	40	26.35	0	0.00	26.30	40	1,808	2.21%
2020/07/03	10.2	26.62	30	26.55	26.50	-19.8	1,833	-1.08%
2020/07/02	4	26.63	0	0.00	26.70	4	1,848	0.22%
2020/07/01	0.5	26.50	1	26.60	26.50	-0.5	1,858	-0.03%
2020/06/30	0	0.00	8	26.45	26.45	-8	1,858	-0.43%
2020/06/29	8	25.64	0	0.00	25.65	8	1,847	0.43%
2020/06/24	0	0.00	9	26.20	26.15	-9	1,830	-0.49%
2020/06/19	5	26.28	0	0.00	26.10	5	1,903	0.26%
2020/06/18	5	26.25	1	26.60	26.60	4	1,912	0.21%
2020/06/17	1	26.65	0	0.00	26.40	1	1,924	0.05%
2020/06/15	30	25.80	0	0.00	25.40	30	1,959	1.53%
2020/06/11	8	26.92	0	0.00	26.45	8	1,960	0.41%
2020/06/10	20	27.64	10	27.73	27.65	10	1,931	0.52%
2020/06/09	6	26.53	5	27.95	27.95	1	1,923	0.05%
2020/06/05	0	0.00	1	26.30	26.35	-1	1,804	-0.06%
2020/05/28	0	0.00	1	24.65	24.15	-1	1,726	-0.06%
2020/05/26	1	24.50	0	0.00	24.40	1	1,767	0.06%
2020/05/22	0	0.00	2	24.40	24.15	-2	1,760	-0.11%
2020/05/21	5	24.95	0	0.00	25.00	5	1,743	0.29%
2020/05/19	0	0.00	0.5	23.90	23.90	-0.5	1,614	-0.03%
2020/05/18	0.5	22.00	1	21.75	21.75	-0.5	1,557	-0.03%
2020/05/15	6	22.72	2	22.60	22.50	4	1,514	0.26%
2020/04/29	2	25.35	0	0.00	25.25	2	1,484	0.13%
2020/04/28	1	25.10	0	0.00	25.20	1	1,493	0.07%
2020/04/27	0	0.00	2	25.10	24.95	-2	1,534	-0.13%
2020/04/22	0	0.00	1	23.75	23.90	-1	1,534	-0.07%
2020/04/17	2	24.35	0	0.00	23.90	2	1,640	0.12%
2020/04/15	0	0.00	2	23.80	24.45	-2	1,591	-0.13%
2020/04/13	11	22.53	0	0.00	22.15	11	1,530	0.72%
2020/04/10	0	0.00	30	22.80	23.00	-30	1,517	-1.98%
2020/04/09	2	23.35	0	0.00	23.10	2	1,521	0.13%
2020/04/08	2	21.80	0	0.00	23.15	2	1,499	0.13%
2020/04/07	0	0.00	2	21.70	22.10	-2	1,473	-0.14%
2020/04/06	0	0.00	1	21.10	21.05	-1	1,455	-0.07%
2020/04/01	1	20.70	0	0.00	20.65	1	1,438	0.07%
2020/03/30	1	20.20	0	0.00	20.50	1	1,425	0.07%
2020/03/26	2	20.85	0	0.00	20.40	2	1,456	0.14%
2020/03/25	13	21.33	11	21.28	20.85	2	1,467	0.14%
2020/03/24	1	19.65	14	19.74	19.60	-13	1,424	-0.91%
2020/03/23	2	19.10	0	0.00	19.00	2	1,412	0.14%
2020/03/20	6	20.40	0	0.00	20.60	6	1,412	0.42%
2020/03/17	21	22.00	0	0.00	21.95	21	1,356	1.55%
2020/03/03	0	0.00	2	29.55	29.20	-2	1,215	-0.16%
2020/03/02	5	28.92	0	0.00	28.95	5	1,214	0.41%
2020/02/25	2	30.25	0	0.00	30.45	2	1,165	0.17%
2020/02/24	1	30.60	0	0.00	30.70	1	1,169	0.09%
2020/02/21	7	31.34	2	31.20	31.25	5	1,193	0.42%
2020/02/13	0	0.00	2	31.20	30.80	-2	1,414	-0.14%
2020/02/07	9	30.07	0	0.00	30.10	9	1,427	0.63%
2020/02/05	2	30.40	0	0.00	29.95	2	1,448	0.14%
2020/02/03	1	29.50	0	0.00	28.95	1	1,442	0.07%
2020/01/17	2	33.05	0	0.00	33.15	2	1,320	0.15%
2020/01/14	0	0.00	5	33.86	34.00	-5	1,298	-0.38%
2020/01/13	2	33.15	6	33.30	33.25	-4	1,245	-0.32%
2020/01/07	2	31.90	0	0.00	32.30	2	1,267	0.16%
2019/12/31	0	0.00	1	31.95	31.95	-1	1,273	-0.08%
2019/12/24	0	0.00	6	32.03	32.10	-6	1,261	-0.48%
2019/12/23	18	31.54	12	31.80	31.85	6	1,231	0.49%
2019/12/20	0	0.00	2	31.25	31.10	-2	1,205	-0.17%
2019/12/18	1	30.75	0	0.00	30.80	1	1,215	0.08%
2019/12/12	1	30.60	0	0.00	30.60	1	1,175	0.09%
2019/12/05	0	0.00	2	31.13	31.00	-2	1,205	-0.17%
2019/12/04	0	0.00	5	31.05	31.20	-5	1,212	-0.41%
2019/12/03	2	30.95	0	0.00	31.25	2	1,216	0.16%
2019/11/27	0	0.00	3	31.15	31.20	-3	1,198	-0.25%
2019/11/26	4.5	31.47	3	31.40	31.40	1.5	1,187	0.13%
2019/11/25	5	31.30	0	0.00	31.35	5	1,186	0.42%
2019/11/21	0	0.00	1	31.65	31.60	-1	1,179	-0.08%
2019/11/20	1	32.40	0	0.00	32.15	1	1,172	0.09%
2019/11/19	0	0.00	2	33.00	33.00	-2	1,152	-0.17%
2019/11/18	14	32.56	3	32.55	32.55	11	1,127	0.98%
2019/11/15	4	32.35	3	32.53	32.05	1	1,105	0.09%
2019/11/14	5	32.40	0	0.00	32.15	5	1,019	0.49%
2019/11/08	0	0.00	2	30.15	30.20	-2	910	-0.22%
2019/11/07	3	30.52	0	0.00	30.40	3	888	0.34%
2019/10/30	1	31.30	0	0.00	31.45	1	829	0.12%
2019/10/25	2	31.95	1	32.05	31.70	1	840	0.12%
2019/10/23	0	0.00	1	31.80	31.85	-1	845	-0.12%
2019/10/04	4	30.80	0	0.00	30.85	4	675	0.59%
2019/09/27	0	0.00	3	32.15	31.65	-3	659	-0.45%
2019/09/26	0.5	32.70	0	0.00	32.70	0.5	649	0.08%
2019/09/25	3	33.70	0	0.00	33.30	3	645	0.46%
2019/08/23	1	32.40	1	32.10	32.00	0	597	0.00%
2019/08/15	0	0.00	5	29.85	29.90	-5	598	-0.84%
2019/08/13	0	0.00	1	30.80	30.65	-1	587	-0.17%
2019/08/12	0.3	31.05	0	0.00	31.05	0.3	609	0.05%
2019/08/02	0	0.00	4	31.90	32.00	-4	686	-0.58%
2019/07/10	0	33.70	0	0.00	33.75	0	743	0.01%
2019/07/05	0.2	35.00	0	0.00	35.00	0.2	747	0.02%
2019/07/04	0.1	35.15	0	0.00	35.25	0.1	754	0.02%
2019/07/01	2	35.10	0	0.00	34.90	2	791	0.25%
2019/06/26	0.4	34.60	0	0.00	34.65	0.4	809	0.04%
2019/06/21	0	0.00	3	36.10	35.60	-3	829	-0.36%
2019/06/13	0	0.00	1	34.40	33.90	-1	914	-0.11%
2019/06/11	0	0.00	5	32.80	32.95	-5	898	-0.56%
2019/06/05	0	0.00	8	32.45	32.35	-8	895	-0.89%
2019/06/04	1	31.80	2	31.80	31.80	-1	902	-0.11%
2019/05/28	1	31.95	0	0.00	31.00	1	929	0.11%
2019/05/23	10	31.78	7	31.99	31.40	3	1,010	0.30%
2019/05/22	2	32.65	3	32.50	32.40	-1	1,025	-0.10%
2019/05/17	5	33.47	0	0.00	32.45	5	1,070	0.47%
2019/05/16	8	33.79	8	34.14	33.65	0	1,071	0.00%
2019/05/15	12	35.00	5	34.55	34.45	7	1,118	0.63%
2019/05/14	1	35.95	0	0.00	35.80	1	1,265	0.08%
2019/05/09	5	38.35	0	0.00	38.10	5	1,421	0.35%
2019/05/03	10	39.70	10	39.83	39.70	0	1,437	0.00%
2019/05/02	20	39.80	36	39.23	39.80	-16	1,430	-1.12%
2019/04/30	10	38.27	5	38.40	38.40	5	1,420	0.35%
2019/04/26	0	0.00	10	38.70	39.00	-10	1,437	-0.70%
2019/04/25	11	38.74	0	0.00	38.65	11	1,435	0.77%
2019/04/24	10	39.18	0	0.00	39.10	10	1,426	0.70%
2019/04/23	0	0.00	2	39.65	39.40	-2	1,422	-0.14%
2019/04/22	0	0.00	10	39.78	39.85	-10	1,419	-0.70%
2019/04/19	1	39.40	10	39.53	39.35	-9	1,415	-0.64%
2019/04/16	2	39.75	8	39.60	39.60	-6	1,405	-0.43%
2019/04/12	5	39.15	0	0.00	39.05	5	1,399	0.36%
2019/04/11	0	0.00	5	39.60	39.40	-5	1,397	-0.36%
2019/04/10	5	39.25	0	0.00	39.35	5	1,390	0.36%
2019/04/03	0	0.00	23	38.80	38.70	-23	1,353	-1.70%
2019/03/28	2	37.73	0	0.00	37.55	2	1,319	0.15%
2019/03/27	5	38.35	0	0.00	38.35	5	1,307	0.38%
2019/03/26	5	38.65	3	38.80	38.80	2	1,301	0.15%
2019/03/25	5	38.00	5	38.50	38.60	0	1,301	0.00%
2019/03/22	27	39.82	7	39.75	39.45	20	1,288	1.55%
2019/03/21	1	41.55	0	0.00	41.45	1	1,213	0.08%
2019/03/20	1	41.00	0	0.00	40.90	1	1,206	0.08%
2019/03/19	1	41.10	4	40.75	40.75	-3	1,207	-0.25%
2019/03/18	0	0.00	2	40.05	40.95	-2	1,198	-0.17%
2019/03/15	0	0.00	1	40.80	40.25	-1	1,189	-0.08%
2019/03/14	0	0.00	5	40.60	40.60	-5	1,173	-0.43%
2019/03/13	5	40.70	0	0.00	40.70	5	1,183	0.42%
2019/03/12	6	41.08	6	40.79	40.70	0	1,189	0.00%
2019/03/08	2	41.20	0	0.00	41.35	2	1,204	0.17%
2019/03/06	12	41.10	5	41.10	41.20	7	1,225	0.57%
2019/03/05	5	41.55	0	0.00	41.65	5	1,231	0.41%
2019/02/25	1	41.00	0	0.00	41.15	1	1,211	0.08%
2019/02/18	0	0.00	1	42.25	42.20	-1	1,170	-0.09%
2019/02/14	1	42.75	0	0.00	43.60	1	1,136	0.09%
2019/02/13	6	42.58	2	42.15	43.20	4	1,068	0.37%
2019/02/12	1	40.80	0	0.00	41.00	1	886	0.11%
2018/11/19	2	38.80	3	38.03	37.65	-1	1,128	-0.09%
2018/11/16	1	37.90	2	37.05	37.90	-1	1,147	-0.09%
2018/11/15	0	0.00	2	36.00	36.50	-2	1,121	-0.18%
2018/10/25	1	35.50	0	0.00	35.35	1	1,308	0.08%
2018/10/23	0	0.00	2	35.10	35.60	-2	1,393	-0.14%
2018/10/15	2	33.75	0	0.00	33.70	2	1,490	0.13%
2018/10/12	1	32.00	0	0.00	33.15	1	1,505	0.07%
2018/10/11	3	32.67	7	33.00	32.70	-4	1,504	-0.27%
2018/09/27	0	0.00	3.2	38.24	38.10	-3.2	1,641	-0.19%
2018/09/13	5	37.80	0	0.00	37.70	5	1,539	0.32%
2018/09/04	2	38.95	2	38.65	38.65	0	1,634	0.00%
2018/09/03	2	38.70	5	38.85	38.70	-3	1,656	-0.18%
2018/08/30	5	38.15	0	0.00	37.85	5	1,733	0.29%
2018/08/28	0	0.00	1	37.80	38.00	-1	1,856	-0.05%
2018/08/27	1	37.75	0	0.00	37.90	1	1,872	0.05%
2018/08/24	1	36.70	1	36.85	37.65	0	1,872	0.00%
2018/08/09	1	37.65	0	0.00	37.65	1	1,926	0.05%
2018/08/02	4	37.10	0	0.00	37.10	4	2,105	0.19%
2018/07/17	2	37.80	0	0.00	38.00	2	2,593	0.08%
2018/07/09	1	35.90	0	0.00	36.75	1	2,543	0.04%
2018/07/05	5	38.05	0	0.00	37.35	5	2,458	0.20%
2018/06/22	2	38.55	0	0.00	39.10	2	2,450	0.08%
2018/06/21	10	39.50	0	0.00	39.25	10	2,383	0.42%
2018/06/20	1	39.80	0	0.00	39.75	1	2,351	0.04%
2018/06/19	1	40.05	0	0.00	40.00	1	2,336	0.04%
2018/06/15	1	40.00	1	40.90	40.90	0	2,324	0.00%
2018/06/14	1	39.90	5	39.85	39.90	-4	2,308	-0.17%
2018/06/12	1	40.80	1	40.70	40.15	0	2,259	0.00%
2018/06/08	1	41.35	0	0.00	41.30	1	2,175	0.05%
2018/06/07	5	42.80	2	42.73	42.15	3	2,129	0.14%
2018/06/05	2	40.80	4	40.61	41.00	-2	2,006	-0.10%
2018/05/29	1	40.25	0	0.00	40.65	1	1,922	0.05%
2018/05/28	1	40.75	2	41.88	40.95	-1	1,931	-0.05%
2018/05/23	0	0.00	1	39.55	39.60	-1	1,842	-0.05%
2018/05/16	1	39.55	1	39.55	39.15	0	1,836	0.00%
2018/05/15	0	0.00	2	40.15	39.75	-2	1,828	-0.11%
2018/05/11	0	0.00	1	40.00	40.70	-1	1,800	-0.06%
2018/05/10	1	38.85	0	0.00	38.85	1	1,731	0.06%
2018/05/07	1	38.65	0	0.00	38.70	1	1,546	0.06%
2018/05/03	5	40.09	1	40.05	40.00	4	1,432	0.28%
2018/05/02	7	39.78	5	40.23	42.00	2	1,352	0.15%
2018/04/30	0	0.00	1	39.15	39.15	-1	1,052	-0.09%
2018/04/27	2	43.65	0	0.00	43.50	2	1,078	0.19%
2018/04/19	1	48.00	1	48.00	48.00	0	1,154	0.00%
2018/04/17	2	48.30	0	0.00	49.00	2	1,143	0.17%
2018/04/13	2	52.15	0	0.00	51.00	2	1,166	0.17%
2018/04/11	2	52.70	0	0.00	52.80	2	1,216	0.16%
2018/03/26	0	0.00	1	53.00	52.70	-1	1,200	-0.08%
2018/03/21	0	0.00	1	54.20	54.10	-1	1,209	-0.08%
2018/03/20	1	53.60	0	0.00	53.70	1	1,230	0.08%
2018/03/19	1	54.00	0	0.00	53.90	1	1,239	0.08%
2018/03/14	0	0.00	1	54.20	54.50	-1	1,254	-0.08%
2018/03/08	1	54.90	0	0.00	54.90	1	1,295	0.08%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/02/12	1	53.60	0	0.00	53.60	1	1,405	0.07%
2018/02/02	1	54.00	0	0.00	54.30	1	1,465	0.07%
2018/01/23	0	0.00	0	54.80	54.80	0	1,586	0.00%
2018/01/17	2	54.70	0	0.00	54.50	2	1,629	0.12%
2018/01/16	2	54.85	2	55.00	55.20	0	1,632	0.00%
2018/01/11	0	0.00	1	55.40	55.70	-1	1,652	-0.06%
2018/01/08	2	57.50	0	0.00	56.80	2	1,724	0.12%
2018/01/02	2	57.70	0	0.00	57.70	2	1,742	0.11%