敬鵬 (2355)-統一-中壢券商分點個股進出

台股 » 個股 » 敬鵬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敬鵬

(2355)

可現股當沖

股價
41.30
漲跌
▲0.15
漲幅
+0.36%
成交量
5,274張
產業
上市電子零組件類股▼1.11%
522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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/04/30	2	41.73	0	0.00	41.30	2	6,815	0.03%
2024/04/29	0	0.00	0.5	40.80	41.15	-0.5	6,816	-0.01%
2024/04/24	2	41.00	0	0.00	41.10	2	6,902	0.03%
2024/04/22	0	0.00	1	40.00	39.50	-1	6,992	-0.01%
2024/04/19	0.2	41.00	0	0.00	41.05	0.2	6,989	0.00%
2024/04/16	1.1	40.88	2	42.60	41.25	-0.9	7,030	-0.01%
2024/04/15	5.2	42.81	0	0.00	42.65	5.2	6,996	0.07%
2024/04/12	9	43.43	8	43.90	44.10	1	6,961	0.01%
2024/04/11	23	44.15	5	44.95	43.60	18	6,959	0.26%
2024/04/10	1	47.60	0.5	47.86	46.80	0.5	6,852	0.01%
2024/04/09	1	47.50	0	0.00	47.65	1	6,889	0.01%
2024/04/08	1	47.45	1	48.50	47.45	0	6,901	0.00%
2024/04/03	15	47.92	12	47.59	47.70	3	6,914	0.04%
2024/04/02	1	47.40	2	47.40	47.35	-1	6,891	-0.01%
2024/04/01	0	0.00	8	47.26	47.55	-8	6,970	-0.11%
2024/03/29	1	46.05	0	0.00	46.10	1	6,988	0.01%
2024/03/28	3	46.55	5	47.10	46.45	-2	7,042	-0.03%
2024/03/27	1	46.20	0	0.00	46.45	1	7,265	0.01%
2024/03/26	1	45.95	1	46.55	46.85	0	7,320	0.00%
2024/03/22	0.2	47.30	0	0.00	47.30	0.2	7,469	0.00%
2024/03/21	2.1	46.90	2	47.10	47.20	0.1	7,598	0.00%
2024/03/20	5.5	47.28	1	47.75	47.15	4.5	7,699	0.06%
2024/03/19	0	0.00	7	47.62	47.70	-7	7,774	-0.09%
2024/03/18	0.1	46.15	0	0.00	46.50	0.1	7,825	0.00%
2024/03/15	0	0.00	1	45.30	45.50	-1	7,922	-0.01%
2024/03/13	10	45.58	4	46.85	45.45	6	8,346	0.07%
2024/03/12	5	47.30	0	0.00	46.80	5	8,887	0.06%
2024/03/11	2	46.80	6	46.94	46.90	-4	9,852	-0.04%
2024/03/08	7	46.56	2	47.33	46.25	5	10,342	0.05%
2024/03/07	16	48.26	8	48.98	46.90	8	11,429	0.07%
2024/03/06	1	47.65	0	0.00	48.35	1	11,790	0.01%
2024/03/05	17	48.58	2	49.80	48.20	15	11,802	0.13%
2024/03/04	2	51.30	1	50.60	50.20	1	11,705	0.01%
2024/03/01	8	51.19	65	51.25	51.00	-57	11,795	-0.48%
2024/02/29	15	52.65	5	52.40	52.30	10	11,842	0.08%
2024/02/27	6	51.32	8	51.58	51.60	-2	11,936	-0.02%
2024/02/26	8	52.53	13	51.89	52.30	-5	11,994	-0.04%
2024/02/23	20	51.07	10	50.82	50.50	10	12,209	0.08%
2024/02/22	1	50.60	6	51.00	51.70	-5	12,938	-0.04%
2024/02/21	4	51.40	14	51.83	50.80	-10	13,896	-0.07%
2024/02/20	13	51.69	6	51.30	51.10	7	14,376	0.05%
2024/02/19	14	52.48	18.1	51.61	52.00	-4.1	14,854	-0.03%
2024/02/16	25	49.53	14	50.27	51.40	11	14,325	0.08%
2024/02/15	4	46.25	10	46.64	46.80	-6	14,148	-0.04%
2024/02/05	5	45.16	1	45.15	45.20	4	14,059	0.03%
2024/02/02	0	0.00	1	45.55	45.50	-1	14,031	-0.01%
2024/02/01	1	45.10	0	0.00	45.00	1	13,974	0.01%
2024/01/31	2	44.93	1	44.85	44.75	1	13,959	0.01%
2024/01/30	2	45.68	0	0.00	45.50	2	13,979	0.01%
2024/01/29	14	45.30	1	44.70	44.60	13	13,899	0.09%
2024/01/24	0	0.00	1	44.75	44.00	-1	13,743	-0.01%
2024/01/23	1	44.30	1	44.20	44.35	0	13,745	0.00%
2024/01/18	1	43.00	2	42.75	42.95	-1	13,714	-0.01%
2024/01/17	1	44.65	1	43.55	43.35	0	13,713	0.00%
2024/01/16	0	0.00	1	44.50	44.70	-1	13,685	-0.01%
2024/01/12	1	45.00	0	0.00	44.20	1	13,669	0.01%
2024/01/10	0	0.00	7	45.61	45.30	-7	13,737	-0.05%
2024/01/08	0	0.00	2	46.75	46.40	-2	13,847	-0.01%
2024/01/05	7	46.99	0	0.00	46.90	7	13,924	0.05%
2024/01/03	2	49.20	5	48.72	48.70	-3	13,911	-0.02%
2024/01/02	5	50.80	2	50.90	49.80	3	13,883	0.02%
2023/12/29	15	50.31	2	50.40	50.30	13	13,958	0.09%
2023/12/28	2	50.05	1	49.60	49.60	1	13,946	0.01%
2023/12/27	1	50.10	4	50.53	50.40	-3	14,070	-0.02%
2023/12/26	2	49.85	5	49.73	49.85	-3	14,362	-0.02%
2023/12/25	2	48.70	2	49.18	49.05	0	14,370	0.00%
2023/12/22	7	50.29	2	50.50	49.70	5	14,455	0.03%
2023/12/21	2	49.70	0	0.00	49.60	2	14,389	0.01%
2023/12/20	0	0.00	2	49.90	49.10	-2	14,551	-0.01%
2023/12/19	5	49.55	6	48.50	49.55	-1	14,524	-0.01%
2023/12/18	2	49.90	3	50.90	49.50	-1	14,412	-0.01%
2023/12/15	3	52.03	5	52.04	51.10	-2	14,355	-0.01%
2023/12/14	7	52.94	4	53.05	52.30	3	14,397	0.02%
2023/12/13	3	53.17	2	53.30	53.00	1	14,460	0.01%
2023/12/12	0	0.00	8	52.63	53.00	-8	14,353	-0.06%
2023/12/11	10	53.30	12	53.15	53.20	-2	14,348	-0.01%
2023/12/08	8	54.56	12	54.49	54.10	-4	14,584	-0.03%
2023/12/07	2.1	55.73	24	55.13	54.10	-22	14,450	-0.15%
2023/12/06	54	55.93	21	56.50	55.10	33	13,994	0.24%
2023/12/05	14	53.09	13	53.08	53.20	1	12,995	0.01%
2023/12/04	39	53.83	63	52.49	54.60	-24	12,527	-0.19%
2023/12/01	5	50.80	17	50.58	51.20	-12	11,455	-0.10%
2023/11/30	12	49.29	2	49.00	48.90	10	11,019	0.09%
2023/11/29	1	49.65	1	49.25	48.85	0	10,944	0.00%
2023/11/28	2	49.05	4	49.11	49.55	-2	10,975	-0.02%
2023/11/27	2	48.38	7	48.55	48.05	-5	11,017	-0.05%
2023/11/24	12	50.12	7	49.77	49.80	5	11,266	0.04%
2023/11/22	13	50.28	12	49.90	50.90	1	11,012	0.01%
2023/11/21	58	52.25	19	51.17	51.00	39	10,722	0.36%
2023/11/20	93	48.01	19	49.70	51.30	74	10,020	0.74%
2023/11/17	2	46.48	22.3	45.61	46.65	-20.3	9,205	-0.22%
2023/11/16	17.3	42.43	19	42.72	42.45	-1.7	8,739	-0.02%
2023/11/15	9	38.93	1	38.95	39.00	8	8,096	0.10%
2023/11/14	3	39.15	0	0.00	39.00	3	8,106	0.04%
2023/11/13	1	36.95	1	37.15	37.10	0	8,076	0.00%
2023/11/10	0	0.00	2	36.70	36.45	-2	8,103	-0.02%
2023/11/09	0	0.00	1	36.10	36.05	-1	8,170	-0.01%
2023/11/08	2	36.60	1	36.50	36.60	1	8,222	0.01%
2023/11/07	1	36.45	3	37.27	37.15	-2	8,319	-0.02%
2023/11/06	0	0.00	11	36.30	36.35	-11	8,251	-0.13%
2023/11/03	0	0.00	2	35.65	35.80	-2	8,240	-0.02%
2023/11/02	1	35.60	0	0.00	35.60	1	8,242	0.01%
2023/10/30	2	35.55	0	0.00	35.60	2	8,228	0.02%
2023/10/27	2	35.90	1	36.45	35.85	1	8,241	0.01%
2023/10/26	0	0.00	3	36.02	35.85	-3	8,244	-0.04%
2023/10/25	1	36.15	1	36.00	36.05	0	8,220	0.00%
2023/10/24	0	0.00	5	35.65	35.65	-5	8,229	-0.06%
2023/10/23	7	34.81	0	0.00	34.60	7	8,273	0.08%
2023/10/20	0	0.00	2	34.70	34.70	-2	8,301	-0.02%
2023/10/18	0	0.00	7	36.38	35.75	-7	8,250	-0.08%
2023/10/17	11	37.56	4	37.60	36.95	7	8,149	0.09%
2023/10/16	4	37.98	7	38.03	38.00	-3	8,081	-0.04%
2023/10/13	4	38.68	4	39.90	38.65	0	8,077	0.00%
2023/10/12	1	39.80	0	0.00	39.80	1	8,106	0.01%
2023/10/11	0	0.00	1	39.80	39.70	-1	8,162	-0.01%
2023/10/06	0	0.00	1	40.55	40.20	-1	8,090	-0.01%
2023/10/05	1	41.20	0	0.00	40.35	1	8,033	0.01%
2023/10/04	2	40.68	4	40.78	40.60	-2	7,932	-0.03%
2023/10/03	0	0.00	1	41.30	41.25	-1	7,881	-0.01%
2023/10/02	15	42.02	4	42.34	42.50	11	7,728	0.14%
2023/09/28	0	0.00	7	39.23	39.25	-7	7,412	-0.09%
2023/09/27	4	38.90	5	38.75	39.25	-1	7,357	-0.01%
2023/09/26	2	40.15	0	0.00	39.95	2	7,193	0.03%
2023/09/25	9	40.23	16	40.30	40.40	-7	7,002	-0.10%
2023/09/22	12	38.93	3	38.85	38.90	9	6,750	0.13%
2023/09/21	0	0.00	5	39.02	38.80	-5	6,693	-0.07%
2023/09/20	0	0.00	1	39.35	38.75	-1	6,610	-0.02%
2023/09/19	1	40.20	3	39.22	38.95	-2	6,505	-0.03%
2023/09/18	5	39.70	1	39.60	39.50	4	6,313	0.06%
2023/09/15	0	0.00	8	39.24	38.70	-8	6,107	-0.13%
2023/09/14	2	38.40	4	39.11	39.00	-2	6,023	-0.03%
2023/09/13	10	39.08	4	38.88	38.10	6	5,870	0.10%
2023/09/12	10	38.50	8	38.52	38.45	2	5,420	0.04%
2023/09/11	6	37.83	8	37.13	37.65	-2	5,251	-0.04%
2023/09/08	2	39.25	2	39.05	39.10	0	5,073	0.00%
2023/09/07	1	38.95	13	39.15	39.15	-12	5,003	-0.24%
2023/09/06	0	0.00	8	39.43	39.65	-8	4,912	-0.16%
2023/09/05	0	0.00	5	38.86	38.75	-5	4,783	-0.10%
2023/09/04	1	37.80	5	38.04	38.20	-4	4,690	-0.09%
2023/09/01	23	38.33	5	37.97	37.90	18	4,600	0.39%
2023/08/31	11	39.48	1	39.50	39.30	10	4,441	0.23%
2023/08/30	27	39.02	6	39.11	39.25	21	4,190	0.50%
2023/08/29	5	37.20	0	0.00	37.40	5	3,748	0.13%
2023/08/28	4	37.25	2	37.40	37.10	2	3,635	0.06%
2023/08/25	4	38.04	16	37.28	37.95	-12	3,477	-0.35%
2023/08/24	3	36.95	1	37.90	36.60	2	3,256	0.06%
2023/08/23	9	36.81	8	36.91	37.35	1	3,061	0.03%
2023/08/22	1	36.15	5	36.00	36.25	-4	2,767	-0.14%
2023/08/21	0	0.00	2	35.00	35.00	-2	2,605	-0.08%
2023/08/18	3	34.78	3	34.75	34.70	0	2,518	0.00%
2023/08/17	4	33.56	4	35.41	35.70	0	2,361	0.00%
2023/08/11	2	34.55	2	34.00	34.50	0	1,924	0.00%
2023/08/10	2	32.45	0	0.00	32.70	2	1,788	0.11%
2023/08/09	1	33.40	2	33.40	33.60	-1	1,758	-0.06%
2023/08/08	2	33.90	0	0.00	33.70	2	1,743	0.11%
2023/08/01	2	33.73	0	0.00	33.70	2	1,690	0.12%
2023/07/31	1	34.25	5	34.65	34.10	-4	1,653	-0.24%
2023/07/28	8	34.43	0	0.00	34.65	8	1,613	0.50%
2023/07/27	5	35.30	1	35.40	35.30	4	1,559	0.26%
2023/07/26	3	35.23	0	0.00	34.50	3	1,491	0.20%
2023/07/25	5	35.22	5	35.45	35.20	0	1,410	0.00%
2023/07/24	5	34.81	0	0.00	34.90	5	1,350	0.37%
2023/07/20	1	35.20	0	0.00	35.20	1	1,301	0.08%
2023/07/19	0	0.00	9	35.03	34.90	-9	1,287	-0.70%
2023/07/18	1	36.05	5	36.30	36.20	-4	1,251	-0.32%
2023/07/17	9	36.51	4	36.53	36.35	5	1,185	0.42%
2023/07/14	0	0.00	1	35.00	35.00	-1	1,040	-0.10%
2023/07/13	1	33.55	1	32.90	32.90	0	935	0.00%
2023/07/06	9	34.11	0	0.00	34.05	9	917	0.98%
2023/06/21	0	0.00	0	32.55	32.50	0	962	0.00%
2023/06/16	0	0.00	15	32.01	32.05	-15	1,023	-1.47%
2023/06/13	0	0.00	1	32.20	32.45	-1	1,024	-0.10%
2023/06/08	0	0.00	2	32.40	32.05	-2	1,030	-0.19%
2023/06/06	2	32.90	3	32.60	32.50	-1	1,026	-0.10%
2023/05/30	2	31.55	0	0.00	31.55	2	997	0.20%
2023/05/17	1	30.20	1	30.20	30.10	0	1,020	0.00%
2023/05/15	1	30.20	0	0.00	30.00	1	1,003	0.10%
2023/05/03	1	32.00	0	0.00	31.80	1	1,026	0.10%
2023/04/13	0	32.80	0	0.00	32.75	0	898	0.00%
2023/03/17	0	0.00	1	29.90	29.60	-1	586	-0.17%
2023/03/07	1	29.80	1	30.10	30.15	0	635	0.00%
2023/02/21	0	0.00	1	30.40	30.50	-1	719	-0.14%
2023/02/20	1	30.25	0	0.00	30.35	1	733	0.14%
2023/02/14	0	0.00	1	29.90	29.85	-1	863	-0.12%
2023/02/03	0	0.00	1	30.35	30.50	-1	848	-0.12%
2023/01/31	0	0.00	5	29.80	29.85	-5	873	-0.57%
2023/01/30	1	29.65	0	0.00	29.55	1	872	0.11%
2023/01/13	5	29.00	0	0.00	29.00	5	892	0.56%
2022/12/29	0	0.00	2	28.60	28.75	-2	991	-0.20%
2022/12/16	0	0.00	4	29.95	29.85	-4	1,057	-0.38%
2022/12/14	2	30.85	0	0.00	30.85	2	1,046	0.19%
2022/11/25	1	31.70	0	0.00	30.75	1	985	0.10%
2022/11/21	3	31.82	1	31.80	31.65	2	1,030	0.19%
2022/10/31	6	27.97	7	27.62	27.50	-1	858	-0.12%
2022/10/26	0	0.00	4	27.03	26.90	-4	818	-0.49%
2022/10/21	4	26.94	0	0.00	26.75	4	809	0.49%
2022/10/06	1	29.20	0	0.00	29.15	1	835	0.12%
2022/09/13	0	0.00	1	30.30	30.30	-1	924	-0.11%
2022/08/31	1	30.85	0	0.00	31.30	1	1,036	0.10%
2022/08/29	6	29.67	15	29.60	29.55	-9	959	-0.94%
2022/08/26	0	0.00	2	30.65	30.60	-2	955	-0.21%
2022/08/25	4	30.13	0	0.00	30.15	4	948	0.42%
2022/08/24	5	29.85	0	0.00	29.85	5	955	0.52%
2022/08/16	0	0.00	2	30.25	30.30	-2	974	-0.21%
2022/07/26	0	0.00	0.1	28.20	28.00	-0.1	1,090	0.00%
2022/07/22	0	0.00	1	29.00	28.80	-1	1,106	-0.09%
2022/07/15	4	27.60	4	27.88	27.55	0	1,141	0.00%
2022/07/13	1	26.50	0	0.00	26.55	1	1,098	0.09%
2022/07/04	1	27.35	1	27.55	27.55	0	1,120	0.00%
2022/07/01	3	28.18	0	0.00	27.60	3	1,133	0.26%
2022/06/27	1	30.15	0	0.00	30.15	1	1,169	0.09%
2022/06/15	0	0.00	1	32.60	32.50	-1	1,209	-0.08%
2022/06/14	0	0.00	1	31.00	31.65	-1	1,223	-0.08%
2022/06/13	1	32.00	0	0.00	31.80	1	1,273	0.08%
2022/06/09	1	31.65	1	31.65	31.70	0	1,316	0.00%
2022/06/06	0	0.00	36	30.78	30.85	-36	1,378	-2.61%
2022/06/02	1	31.10	0	0.00	31.05	1	1,453	0.07%
2022/05/25	0	0.00	2	31.45	31.45	-2	1,939	-0.10%
2022/05/20	0	0.00	5	31.05	31.00	-5	2,130	-0.23%
2022/05/04	0	0.00	5	30.40	30.40	-5	2,538	-0.20%
2022/05/03	5	30.38	0	0.00	30.55	5	2,579	0.19%
2022/04/28	5	29.35	0	0.00	29.80	5	2,703	0.18%
2022/04/27	0	0.00	5	28.50	29.55	-5	2,741	-0.18%
2022/04/25	5	30.05	0	0.00	30.05	5	2,847	0.18%
2022/04/21	0	0.00	1	31.85	31.80	-1	3,049	-0.03%
2022/04/20	0	0.00	4	31.70	31.50	-4	3,366	-0.12%
2022/04/19	1	31.00	0	0.00	30.95	1	3,478	0.03%
2022/04/15	5	30.80	0	0.00	30.80	5	3,732	0.13%
2022/04/13	0	0.00	2	32.05	31.95	-2	4,327	-0.05%
2022/04/06	0	0.00	1	32.85	32.85	-1	6,853	-0.01%
2022/03/23	0	0.00	10	33.45	33.80	-10	8,083	-0.12%
2022/03/22	3	33.30	0	0.00	33.45	3	8,240	0.04%
2022/03/18	0	0.00	2	32.55	32.65	-2	8,319	-0.02%
2022/03/17	12	32.69	0	0.00	32.85	12	8,351	0.14%
2022/03/16	12	32.25	5	32.30	32.25	7	8,411	0.08%
2022/03/15	0	0.00	5	33.10	33.00	-5	8,542	-0.06%
2022/03/11	0	0.00	7	34.46	34.45	-7	8,639	-0.08%
2022/03/08	1	33.50	0	0.00	33.00	1	9,245	0.01%
2022/03/07	4	35.30	2	34.40	34.30	2	10,568	0.02%
2022/03/04	5	37.67	0	0.00	37.00	5	10,791	0.05%
2022/03/01	0	0.00	2	37.70	38.00	-2	10,894	-0.02%
2022/02/24	0	0.00	1	37.00	35.95	-1	10,870	-0.01%
2022/02/23	0	0.00	1	37.75	37.35	-1	10,860	-0.01%
2022/02/22	0	0.00	1	36.95	37.00	-1	10,876	-0.01%
2022/02/18	1	36.45	0	0.00	36.80	1	11,537	0.01%
2022/02/17	0	0.00	1	36.80	36.95	-1	11,564	-0.01%
2022/02/16	0	0.00	5	36.47	36.60	-5	11,472	-0.04%
2022/02/15	0	0.00	1	35.85	35.15	-1	11,420	-0.01%
2022/02/14	0	0.00	6	35.90	35.85	-6	11,389	-0.05%
2022/02/11	1	35.75	0	0.00	35.35	1	11,340	0.01%
2022/01/25	1	34.30	0	0.00	34.05	1	11,179	0.01%
2022/01/24	1	34.00	9	34.19	35.05	-8	11,147	-0.07%
2022/01/21	6	36.00	0	0.00	35.15	6	11,095	0.05%
2022/01/20	3	36.65	3	36.55	36.50	0	11,015	0.00%
2022/01/18	3	37.82	3	38.05	37.45	0	10,922	0.00%
2022/01/17	0	0.00	6	37.90	38.00	-6	10,841	-0.06%
2022/01/13	6	38.23	3	37.85	38.25	3	10,644	0.03%
2022/01/11	8	36.65	0	0.00	36.30	8	10,211	0.08%
2022/01/10	3	37.43	0	0.00	37.80	3	10,056	0.03%
2022/01/07	3	38.23	0	0.00	38.05	3	9,946	0.03%
2022/01/06	6	39.54	6	40.70	39.70	0	9,662	0.00%
2022/01/05	24	42.18	22	41.46	41.05	2	9,337	0.02%
2022/01/04	4	39.90	11	40.37	40.90	-7	8,049	-0.09%
2022/01/03	2	38.78	15	38.01	38.30	-13	7,227	-0.18%
2021/12/29	0	0.00	10	36.80	37.15	-10	6,820	-0.15%
2021/12/28	7	37.67	0	0.00	37.40	7	6,730	0.10%
2021/12/27	6	39.13	43	38.23	38.40	-37	6,548	-0.57%
2021/12/24	52	37.22	21	36.59	37.30	31	6,025	0.51%
2021/12/23	20	36.50	1	36.55	36.65	19	5,825	0.33%
2021/12/21	15	36.35	18	36.65	36.45	-3	5,694	-0.05%
2021/12/17	3	35.92	20	35.85	35.90	-17	5,516	-0.31%
2021/12/16	22	36.26	8	35.86	36.35	14	5,417	0.26%
2021/12/15	4	34.40	0	0.00	34.55	4	5,246	0.08%
2021/12/14	1	34.70	0	0.00	34.20	1	5,221	0.02%
2021/12/10	2	35.60	1	35.50	35.50	1	5,091	0.02%
2021/12/09	2	36.25	5	36.81	36.05	-3	4,984	-0.06%
2021/12/08	1	35.90	0	0.00	35.30	1	4,801	0.02%
2021/12/07	3	35.17	10	35.00	35.40	-7	4,739	-0.15%
2021/12/06	2	35.10	36	34.73	35.10	-34	4,643	-0.73%
2021/12/03	6	36.64	0	0.00	36.00	6	4,528	0.13%
2021/12/02	5	37.00	6	37.71	36.25	-1	4,391	-0.02%
2021/12/01	121	38.09	47	37.94	38.25	74	3,992	1.85%	大買/
2021/11/30	10	35.74	9	35.51	36.60	1	2,608	0.04%
2021/11/29	2	33.30	16	32.79	33.30	-14	2,278	-0.61%
2021/11/26	2	33.20	2	32.98	32.90	0	2,146	0.00%
2021/11/24	1	32.75	1	32.45	32.80	0	1,949	0.00%
2021/11/23	2	31.58	2	31.40	31.35	0	1,903	0.00%
2021/11/22	0	0.00	1.2	32.43	32.45	-1.2	1,855	-0.06%
2021/11/19	3	33.18	1	33.05	33.20	2	1,799	0.11%
2021/11/18	4	34.83	5	34.57	34.10	-1	1,717	-0.06%
2021/11/17	9	33.24	8	33.98	33.00	1	1,372	0.07%
2021/11/16	1	29.45	1	30.10	31.15	0	956	0.00%
2021/11/12	0	0.00	1	29.85	29.75	-1	910	-0.11%
2021/11/10	0	0.00	4	29.95	29.65	-4	912	-0.44%
2021/11/08	0	0.00	1	29.80	29.90	-1	946	-0.11%
2021/11/02	0	0.00	1	29.05	29.05	-1	954	-0.10%
2021/11/01	2	29.93	0	0.00	29.95	2	935	0.21%
2021/10/28	0	0.00	1	30.10	29.95	-1	936	-0.11%
2021/10/26	1	29.70	0	0.00	29.65	1	939	0.11%
2021/10/20	0	0.00	1	28.90	28.65	-1	959	-0.10%
2021/10/19	0	0.00	6	28.78	28.80	-6	978	-0.61%
2021/10/18	1	27.85	0	0.00	27.95	1	1,005	0.10%
2021/10/13	1	27.65	0	0.00	27.50	1	1,235	0.08%
2021/10/12	1	28.00	0	0.00	27.95	1	1,370	0.07%
2021/10/07	0	0.00	1	28.25	28.40	-1	1,432	-0.07%
2021/10/06	1	27.85	0	0.00	27.60	1	1,519	0.07%
2021/10/01	6	28.18	0	0.00	28.10	6	1,620	0.37%
2021/09/29	2	28.98	0	0.00	28.90	2	1,686	0.12%
2021/09/28	0.5	29.70	0	0.00	29.70	0.5	1,703	0.03%
2021/09/03	0	0.00	5	32.50	32.45	-5	2,295	-0.22%
2021/08/27	0.4	31.00	0	0.00	31.30	0.4	2,274	0.02%
2021/08/24	0	0.00	30	30.61	30.60	-30	2,307	-1.30%
2021/08/23	0	0.00	2	31.10	30.95	-2	2,328	-0.09%
2021/08/17	2	30.35	0	0.00	29.65	2	2,404	0.08%
2021/08/10	0	0.00	1	30.90	31.00	-1	2,457	-0.04%
2021/08/09	0	0.00	6	31.50	31.65	-6	2,515	-0.24%
2021/07/26	4	33.73	0	0.00	33.65	4	3,102	0.13%
2021/07/20	0	0.00	5	34.10	34.00	-5	3,227	-0.15%
2021/07/16	0	0.00	2.2	34.65	35.75	-2.2	3,231	-0.07%
2021/07/15	3	34.47	0	0.00	33.85	3	3,141	0.10%
2021/07/14	1	33.45	5	32.95	33.90	-4	3,229	-0.12%
2021/07/13	2	34.75	2	34.53	33.40	0	3,315	0.00%
2021/07/12	2	34.10	0	33.85	33.95	2	3,286	0.06%
2021/07/09	0	0.00	0.1	33.70	33.80	-0.1	3,356	0.00%
2021/07/08	7	33.67	2	33.40	33.50	5	3,378	0.15%
2021/07/07	0	0.00	1	33.50	33.55	-1	3,421	-0.03%
2021/07/05	0	0.00	1	33.00	33.00	-1	3,430	-0.03%
2021/07/02	3	32.47	8	32.88	32.80	-5	3,423	-0.15%
2021/06/30	0.1	32.90	0	0.00	32.60	0.1	3,467	0.00%
2021/06/29	1	32.70	0	0.00	32.70	1	3,465	0.03%
2021/06/28	0	0.00	1	32.95	33.25	-1	3,450	-0.03%
2021/06/25	1.3	33.50	1	33.15	33.05	0.3	3,431	0.01%
2021/06/24	1	32.75	0	0.00	33.55	1	3,394	0.03%
2021/06/23	3	32.87	14	33.17	34.20	-11	3,192	-0.34%
2021/06/21	5	30.05	0	0.00	30.40	5	3,044	0.16%
2021/06/18	0	0.00	1	31.00	31.10	-1	3,095	-0.03%
2021/06/17	2	30.40	5	30.14	30.50	-3	3,119	-0.10%
2021/06/16	1	30.40	0	0.00	30.35	1	3,125	0.03%
2021/06/03	1	29.60	2	29.80	29.70	-1	3,225	-0.03%
2021/06/02	0	0.00	3	29.72	29.50	-3	3,234	-0.09%
2021/05/31	2	29.10	1	29.60	28.90	1	3,252	0.03%
2021/05/28	0.1	28.95	5	29.15	29.05	-4.9	3,252	-0.15%
2021/05/27	3	28.53	0.3	28.30	28.30	2.7	3,277	0.08%
2021/05/26	0	0.00	5	28.45	28.40	-5	3,277	-0.15%
2021/05/25	11	27.82	0	0.00	27.80	11	3,291	0.33%
2021/05/24	0	0.00	1	27.85	28.10	-1	3,308	-0.03%
2021/05/20	1	26.20	0	0.00	26.05	1	3,412	0.03%
2021/05/19	2	26.30	1	26.60	26.60	1	3,465	0.03%
2021/05/18	3	25.90	0	0.00	26.25	3	3,505	0.09%
2021/05/17	1	24.00	2	25.20	24.00	-1	3,501	-0.03%
2021/05/14	0	0.00	2	26.23	26.50	-2	3,456	-0.06%
2021/05/13	1	25.00	10	24.78	25.25	-9	3,380	-0.27%
2021/05/12	5	27.21	0	0.00	26.95	5	3,294	0.15%
2021/05/11	6	30.04	0	0.00	29.60	6	3,214	0.19%
2021/05/05	2	31.78	0	0.00	31.40	2	3,243	0.06%
2021/05/04	1	31.90	1	31.70	32.25	0	3,256	0.00%
2021/05/03	0	0.00	1	34.05	33.60	-1	3,316	-0.03%
2021/04/29	5	36.40	0	0.00	36.45	5	3,274	0.15%
2021/04/28	0	0.00	1	35.60	35.75	-1	3,288	-0.03%
2021/04/26	13	36.31	0	0.00	36.00	13	4,181	0.31%
2021/04/23	0	0.00	2	36.00	36.00	-2	4,615	-0.04%
2021/04/22	3	36.20	3	36.48	35.25	0	4,700	0.00%
2021/04/21	1	36.55	1	36.50	36.25	0	4,661	0.00%
2021/04/20	0.1	36.90	21	36.80	36.90	-20.9	4,684	-0.45%
2021/04/19	1	35.40	2	35.95	36.00	-1	4,683	-0.02%
2021/04/16	1	34.60	0	0.00	34.65	1	4,675	0.02%
2021/04/15	1	34.05	4.1	34.90	34.90	-3.1	4,761	-0.07%
2021/04/14	0	0.00	2	33.35	33.90	-2	4,862	-0.04%
2021/04/13	0	0.00	10	34.30	33.85	-10	5,104	-0.20%
2021/04/12	0	0.00	2	34.05	34.30	-2	5,543	-0.04%
2021/04/09	0	0.00	3	33.77	33.65	-3	5,732	-0.05%
2021/04/08	1	33.50	0	0.00	33.40	1	5,740	0.02%
2021/04/07	0	0.00	1	33.40	33.45	-1	5,873	-0.02%
2021/04/06	0	0.00	7	33.10	33.60	-7	6,092	-0.11%
2021/04/01	9	32.55	26	32.52	32.70	-17	6,059	-0.28%
2021/03/30	0	0.00	2	32.80	32.60	-2	6,075	-0.03%
2021/03/29	1	32.50	0	0.00	32.60	1	6,070	0.02%
2021/03/26	11	32.60	0	0.00	32.65	11	6,096	0.18%
2021/03/24	2	32.70	0	0.00	32.55	2	6,226	0.03%
2021/03/23	2	32.50	0	0.00	32.45	2	6,223	0.03%
2021/03/22	0	0.00	1	33.20	33.20	-1	6,180	-0.02%
2021/03/12	2	33.70	3	33.62	33.60	-1	6,293	-0.02%
2021/03/11	1	33.75	1	33.75	33.55	0	6,354	0.00%
2021/03/10	0	0.00	1	33.50	33.60	-1	6,380	-0.02%
2021/03/08	1	33.00	0	0.00	33.15	1	6,423	0.02%
2021/03/04	5	33.68	5	34.04	33.60	0	6,515	0.00%
2021/03/03	1	34.40	11	34.35	34.35	-10	6,620	-0.15%
2021/02/25	0	0.00	2	34.50	34.05	-2	6,719	-0.03%
2021/02/24	25	34.41	0	0.00	34.25	25	6,732	0.37%
2021/02/22	0	0.00	31	34.58	35.30	-31	6,683	-0.46%
2021/02/19	18	33.00	12	33.60	34.05	6	6,639	0.09%
2021/02/18	2	33.18	9	33.27	33.20	-7	6,586	-0.11%
2021/02/17	11	32.43	10	33.00	32.65	1	6,552	0.02%
2021/02/04	13	32.48	0	0.00	32.40	13	6,563	0.20%
2021/02/01	1	32.25	0	0.00	32.55	1	6,707	0.01%
2021/01/29	14	33.13	2	33.00	32.85	12	6,708	0.18%
2021/01/28	16	34.06	15	33.87	33.80	1	6,700	0.01%
2021/01/27	3	34.15	1	34.00	34.35	2	6,710	0.03%
2021/01/26	3	34.22	0	0.00	33.90	3	6,712	0.04%
2021/01/25	9	34.04	2	34.60	34.80	7	6,707	0.10%
2021/01/22	5	35.30	0	0.00	35.50	5	6,675	0.07%
2021/01/21	1	36.00	1	35.20	35.05	0	6,716	0.00%
2021/01/20	8	37.56	7	36.95	36.20	1	6,682	0.01%
2021/01/19	20	38.31	31	38.59	37.75	-11	6,638	-0.17%
2021/01/18	28	37.62	14	38.38	36.85	14	6,136	0.23%
2021/01/15	5	36.34	3	36.90	36.75	2	5,924	0.03%
2021/01/14	3	35.98	6	36.26	36.60	-3	5,969	-0.05%
2021/01/13	0	0.00	2	36.20	35.75	-2	6,219	-0.03%
2021/01/12	9	35.64	2	36.08	35.25	7	6,193	0.11%
2021/01/11	5	36.55	3	36.90	37.00	2	6,106	0.03%
2021/01/08	5	36.39	1	36.40	36.45	4	6,031	0.07%
2021/01/07	1	37.25	4	36.95	37.05	-3	5,911	-0.05%
2021/01/06	5	35.74	15	36.61	35.10	-10	5,766	-0.17%
2021/01/05	21	36.44	10	37.14	36.55	11	5,587	0.20%
2021/01/04	1	34.80	13	33.60	34.85	-12	5,114	-0.23%
2020/12/31	2	31.60	1	31.70	31.70	1	4,933	0.02%
2020/12/30	5	32.27	3	32.63	32.25	2	4,946	0.04%
2020/12/29	5	32.50	23	31.61	32.15	-18	4,847	-0.37%
2020/12/28	5	30.10	6	30.38	30.30	-1	4,754	-0.02%
2020/12/25	1	30.15	2	30.05	30.05	-1	4,909	-0.02%
2020/12/24	0	0.00	1	29.25	29.85	-1	4,891	-0.02%
2020/12/22	1	29.00	0	0.00	28.75	1	4,900	0.02%
2020/12/21	2	28.93	0	0.00	29.05	2	4,883	0.04%
2020/12/18	0	0.00	3	29.83	29.75	-3	4,813	-0.06%
2020/12/14	0	0.00	1	30.90	30.70	-1	4,858	-0.02%
2020/12/11	7	30.44	0	0.00	30.00	7	4,822	0.15%
2020/12/10	6	30.92	0	0.00	30.75	6	4,782	0.13%
2020/12/09	0	0.00	5	31.00	31.30	-5	4,758	-0.11%
2020/12/08	6	30.73	0	0.00	30.80	6	4,720	0.13%
2020/12/07	13	30.79	0	0.00	31.05	13	4,696	0.28%
2020/12/04	2	31.30	2	31.50	31.15	0	4,639	0.00%
2020/12/03	2	30.93	0	0.00	31.05	2	4,602	0.04%
2020/12/02	4	30.96	7	31.02	30.90	-3	4,563	-0.07%
2020/12/01	5	30.92	3	30.90	31.10	2	4,547	0.04%
2020/11/30	4	31.13	2	31.25	31.00	2	4,542	0.04%
2020/11/27	11	31.48	5	31.84	31.35	6	4,467	0.13%
2020/11/26	6	30.92	2	31.30	31.30	4	4,328	0.09%
2020/11/24	0	0.00	1	30.30	30.20	-1	4,168	-0.02%
2020/11/20	0	0.00	1	30.20	30.05	-1	4,103	-0.02%
2020/11/19	1	29.80	0	0.00	29.80	1	4,080	0.02%
2020/11/18	4	29.96	0	0.00	30.15	4	4,067	0.10%
2020/11/16	5	28.92	0	0.00	29.05	5	4,049	0.12%
2020/11/13	1	28.95	1	28.95	29.15	0	4,043	0.00%
2020/11/12	1	29.65	0	0.00	29.00	1	4,037	0.02%
2020/11/11	1	29.80	6	29.60	29.55	-5	4,004	-0.12%
2020/11/10	0	0.00	3	30.08	30.10	-3	3,955	-0.08%
2020/11/09	2	30.15	0	0.00	30.35	2	3,870	0.05%
2020/11/06	30	29.65	0	0.00	29.65	30	3,825	0.78%
2020/11/05	0	0.00	1	29.60	29.45	-1	3,806	-0.03%
2020/11/04	1	29.90	0	0.00	30.00	1	3,771	0.03%
2020/11/02	2	30.00	0	0.00	30.15	2	3,710	0.05%
2020/10/30	2	30.90	0	0.00	30.30	2	3,667	0.05%
2020/10/28	1	32.05	0	0.00	31.75	1	3,478	0.03%
2020/10/27	1	32.60	0	0.00	32.80	1	3,369	0.03%
2020/10/26	4	32.18	3	33.00	32.60	1	3,212	0.03%
2020/10/23	5	31.40	4	32.01	32.25	1	2,970	0.03%
2020/10/22	2	29.95	12	30.06	31.10	-10	2,727	-0.37%
2020/10/21	11	29.32	2	29.60	29.35	9	2,551	0.35%
2020/10/19	0	0.00	5	28.35	28.40	-5	2,282	-0.22%
2020/10/16	5	27.85	0	0.00	28.00	5	2,283	0.22%
2020/10/15	0	0.00	1	28.25	28.20	-1	2,335	-0.04%
2020/10/13	0	0.00	5	28.85	29.00	-5	2,536	-0.20%
2020/10/06	6	28.27	4	28.35	28.55	2	2,289	0.09%
2020/10/05	7	28.27	0	0.00	28.40	7	2,246	0.31%
2020/09/30	0	0.00	21	28.80	29.05	-21	2,102	-1.00%
2020/09/24	10	26.48	0	0.00	26.20	10	1,929	0.52%
2020/09/22	0	0.00	1	27.60	27.55	-1	1,895	-0.05%
2020/09/21	0	0.00	10	28.05	27.95	-10	1,889	-0.53%
2020/09/18	0	0.00	8	27.48	27.40	-8	1,837	-0.44%
2020/09/17	4	26.80	0	0.00	26.80	4	1,791	0.22%
2020/09/15	0	0.00	5	26.70	26.65	-5	1,790	-0.28%
2020/09/09	0	0.00	1	26.20	26.55	-1	1,799	-0.06%
2020/09/07	5	26.90	6	27.08	26.60	-1	1,797	-0.06%
2020/09/03	5	26.50	0	0.00	26.45	5	1,853	0.27%
2020/09/01	10	25.55	10	25.80	25.90	0	1,960	0.00%
2020/08/25	0	0.00	1	25.95	25.85	-1	2,031	-0.05%
2020/08/21	0	0.00	3	25.17	25.65	-3	2,020	-0.15%
2020/08/20	0	0.00	1	24.90	24.90	-1	2,002	-0.05%
2020/08/19	0	0.00	1	25.75	25.60	-1	1,973	-0.05%
2020/08/14	3	25.80	0	0.00	25.80	3	1,986	0.15%
2020/08/12	5	26.04	0	0.00	26.00	5	2,139	0.23%
2020/08/07	1	26.20	0	0.00	26.25	1	2,203	0.05%
2020/07/31	1	25.70	0	0.00	25.65	1	2,211	0.05%
2020/07/27	0	0.00	30.1	27.29	27.20	-30.1	2,190	-1.38%
2020/07/24	1.1	27.78	0	0.00	27.50	1.1	2,167	0.05%
2020/07/22	0.1	28.35	0	0.00	28.10	0.1	2,106	0.00%
2020/07/21	2	28.50	0	0.00	28.40	2	2,076	0.10%
2020/07/20	0	0.00	22	27.52	28.80	-22	1,992	-1.10%
2020/07/17	21	27.17	1	27.55	27.40	20	1,849	1.08%
2020/07/13	0	0.00	6	26.00	26.05	-6	1,759	-0.34%
2020/07/09	0	0.00	1,000	25.95	25.95	-1,000	1,811	-55.20%	大賣/鉅額交易
2020/07/07	0	0.00	5	26.55	26.30	-5	1,808	-0.28%
2020/07/06	0	0.00	1	26.55	26.60	-1	1,819	-0.05%
2020/07/03	1	26.50	0	0.00	26.50	1	1,833	0.05%
2020/07/01	1	26.55	1	26.50	26.50	0	1,858	0.00%
2020/06/30	1	26.45	0	0.00	26.45	1	1,858	0.05%
2020/06/18	0	0.00	0.1	26.70	26.60	-0.1	1,912	-0.01%
2020/06/17	4	26.45	0	0.00	26.40	4	1,924	0.21%
2020/06/16	2	25.95	0	0.00	26.20	2	1,939	0.10%
2020/06/09	1	28.05	1	28.45	27.95	0	1,923	0.00%
2020/06/08	0	0.00	2	26.20	26.25	-2	1,819	-0.11%
2020/06/05	0	0.00	3	26.25	26.35	-3	1,804	-0.17%
2020/06/04	16	25.46	0	0.00	25.65	16	1,776	0.90%
2020/06/03	0	0.00	0.2	26.00	26.00	-0.2	1,776	-0.01%
2020/06/02	0	0.00	1	24.40	24.45	-1	1,726	-0.06%
2020/06/01	1	24.35	3	24.52	24.50	-2	1,730	-0.12%
2020/05/28	0	0.00	15	24.65	24.15	-15	1,726	-0.87%
2020/05/27	1	24.35	0	0.00	24.35	1	1,751	0.06%
2020/05/26	5	24.45	0	0.00	24.40	5	1,767	0.28%
2020/05/25	0.1	24.40	0	0.00	24.40	0.1	1,760	0.00%
2020/05/22	3	24.58	0	0.00	24.15	3	1,760	0.17%
2020/05/20	8	24.45	6	24.83	24.25	2	1,704	0.12%
2020/05/19	5	23.20	1	22.30	23.90	4	1,614	0.25%
2020/05/18	2	21.90	0	0.00	21.75	2	1,557	0.13%
2020/05/15	5.1	22.75	0	0.00	22.50	5.1	1,514	0.34%
2020/05/11	0	0.00	10	24.75	24.75	-10	1,453	-0.69%
2020/05/07	10	25.20	4	25.15	25.20	6	1,429	0.42%
2020/05/06	10	25.50	11	25.05	25.05	-1	1,436	-0.07%
2020/04/28	5	25.00	0	0.00	25.20	5	1,493	0.33%
2020/04/27	0	0.00	2	25.05	24.95	-2	1,534	-0.13%
2020/04/24	2	24.25	0	0.00	24.00	2	1,525	0.13%
2020/04/21	3	23.65	13	23.41	23.30	-10	1,557	-0.64%
2020/04/17	10	24.65	7	24.02	23.90	3	1,640	0.18%
2020/04/15	1	24.00	0	0.00	24.45	1	1,591	0.06%
2020/04/13	10	22.40	0	0.00	22.15	10	1,530	0.65%
2020/04/10	0	0.00	1	22.90	23.00	-1	1,517	-0.07%
2020/04/08	3	22.62	0	0.00	23.15	3	1,499	0.20%
2020/04/07	0	0.00	7	21.68	22.10	-7	1,473	-0.47%
2020/04/06	2	20.90	0	0.00	21.05	2	1,455	0.14%
2020/03/31	5	20.85	0	0.00	20.80	5	1,429	0.35%
2020/03/27	0	0.00	1	20.70	20.80	-1	1,448	-0.07%
2020/03/26	1	20.55	0	0.00	20.40	1	1,456	0.07%
2020/03/25	1,000	21.42	0	0.00	20.85	1,000	1,467	68.16%	大買/鉅額交易
2020/03/20	1	20.15	0	0.00	20.60	1	1,412	0.07%
2020/03/19	0	0.00	2	19.45	19.45	-2	1,384	-0.14%
2020/03/10	1	27.80	0	0.00	28.25	1	1,239	0.08%
2020/03/06	4	29.06	0	0.00	29.10	4	1,196	0.33%
2020/03/04	1	29.10	0	0.00	29.20	1	1,213	0.08%
2020/03/03	3	29.20	0	0.00	29.20	3	1,215	0.25%
2020/02/25	1	30.50	0	0.00	30.45	1	1,165	0.09%
2020/02/20	5	31.40	3	31.72	31.55	2	1,218	0.16%
2020/02/19	5	31.35	0	0.00	31.35	5	1,237	0.40%
2020/02/14	1	31.10	0	0.00	31.15	1	1,413	0.07%
2020/02/13	0	0.00	2	31.05	30.80	-2	1,414	-0.14%
2020/02/11	1	30.00	0	0.00	30.05	1	1,429	0.07%
2020/01/31	0	0.00	1	30.45	30.50	-1	1,401	-0.07%
2020/01/30	0	0.00	2	30.95	30.25	-2	1,383	-0.14%
2020/01/20	2	32.95	0	0.00	32.95	2	1,332	0.15%
2020/01/16	0	0.00	15	33.60	33.40	-15	1,319	-1.14%
2020/01/14	1	33.85	2.4	33.93	34.00	-1.4	1,298	-0.11%
2020/01/13	0	0.00	2	33.30	33.25	-2	1,245	-0.16%
2020/01/08	0	0.00	1	31.95	31.65	-1	1,263	-0.08%
2020/01/03	0	0.00	7	32.20	32.05	-7	1,261	-0.55%
2019/12/31	0	0.00	1	32.00	31.95	-1	1,273	-0.08%
2019/12/27	7	31.67	0	0.00	31.60	7	1,254	0.56%
2019/12/18	1	30.50	6	30.75	30.80	-5	1,215	-0.41%
2019/12/17	2	30.55	0	0.00	30.65	2	1,205	0.17%
2019/12/13	1	30.50	1	30.55	30.50	0	1,184	0.00%
2019/12/12	1	30.50	0	0.00	30.60	1	1,175	0.09%
2019/12/06	0	0.00	2	30.95	31.05	-2	1,203	-0.17%
2019/11/28	2	31.30	0	0.00	31.25	2	1,196	0.17%
2019/11/21	0	0.00	2	31.65	31.60	-2	1,179	-0.17%
2019/11/20	1	32.05	0	0.00	32.15	1	1,172	0.09%
2019/11/18	5	32.54	1	32.50	32.55	4	1,127	0.35%
2019/11/15	2	32.75	0	0.00	32.05	2	1,105	0.18%
2019/10/23	2	32.00	0	0.00	31.85	2	845	0.24%
2019/10/21	2	31.10	0	0.00	31.05	2	817	0.24%
2019/09/25	0	0.00	5	33.20	33.30	-5	645	-0.77%
2019/09/20	5	32.37	0	0.00	32.40	5	584	0.86%
2019/09/19	0	0.00	1	32.20	32.25	-1	590	-0.17%
2019/09/17	1	32.25	1	31.95	31.95	0	591	0.00%
2019/09/12	1	31.85	0	0.00	32.20	1	578	0.17%
2019/09/11	0	0.00	5	32.15	32.15	-5	602	-0.83%
2019/09/09	1	32.75	0	0.00	33.20	1	585	0.17%
2019/09/05	0.1	32.55	0	0.00	32.20	0.1	582	0.02%
2019/08/30	0	0.00	1	31.75	31.95	-1	598	-0.17%
2019/08/29	0	0.00	2	31.20	31.30	-2	591	-0.34%
2019/08/26	0.1	31.20	0	0.00	31.00	0.1	596	0.01%
2019/08/20	2	31.00	0	0.00	31.10	2	594	0.34%
2019/08/07	1	31.15	0	0.00	31.00	1	662	0.15%
2019/07/29	0	0.00	5	33.80	33.75	-5	684	-0.73%
2019/07/23	0.1	35.20	0	0.00	34.90	0.1	697	0.02%
2019/07/12	5	33.65	0	0.00	34.20	5	728	0.69%
2019/06/26	0.1	34.60	0	0.00	34.65	0.1	809	0.01%
2019/06/25	15	35.00	0	0.00	34.65	15	820	1.83%
2019/06/21	10	35.35	0	0.00	35.60	10	829	1.21%
2019/06/13	0	33.80	0	0.00	33.90	0	914	0.00%
2019/05/24	20	31.55	0	0.00	31.50	20	995	2.01%
2019/05/17	3	32.60	10	32.55	32.45	-7	1,070	-0.65%
2019/05/09	0	0.00	5	38.45	38.10	-5	1,421	-0.35%
2019/05/06	2	39.35	0	0.00	39.30	2	1,435	0.14%
2019/05/02	0	0.00	1	39.75	39.80	-1	1,430	-0.07%
2019/04/30	2	38.45	0	0.00	38.40	2	1,420	0.14%
2019/04/22	0	0.00	1	39.80	39.85	-1	1,419	-0.07%
2019/04/16	0	0.00	1	39.55	39.60	-1	1,405	-0.07%
2019/04/09	1	39.55	0	0.00	39.65	1	1,381	0.07%
2019/04/01	1	38.15	0	0.00	37.95	1	1,335	0.07%
2019/03/28	1	37.70	0	0.00	37.55	1	1,319	0.08%
2019/03/22	1	40.75	0	0.00	39.45	1	1,288	0.08%
2019/03/08	0	0.00	4	40.75	41.35	-4	1,204	-0.33%
2019/03/07	0	0.00	1	41.20	40.95	-1	1,213	-0.08%
2019/02/25	3	41.02	5	41.00	41.15	-2	1,211	-0.17%
2019/02/22	4	42.75	2	41.85	42.85	2	1,172	0.17%
2019/02/20	2	42.50	0	0.00	42.75	2	1,169	0.17%
2019/02/19	1	42.70	1	42.50	42.55	0	1,183	0.00%
2019/02/18	0	0.00	2	42.20	42.20	-2	1,170	-0.17%
2019/02/13	0	0.00	1	42.75	43.20	-1	1,068	-0.09%
2019/02/12	1	40.30	6	40.33	41.00	-5	886	-0.56%
2019/01/24	0	0.00	1	38.70	38.60	-1	684	-0.15%
2019/01/18	0	0.00	1	37.15	37.50	-1	660	-0.15%
2019/01/14	0	0.00	1	37.40	37.40	-1	678	-0.15%
2019/01/07	0	0.00	1	37.10	37.10	-1	708	-0.14%
2018/12/21	5	36.50	0	0.00	36.50	5	862	0.58%
2018/12/05	1	38.10	0	0.00	37.75	1	1,064	0.09%
2018/11/28	0	0.00	1	38.70	39.00	-1	1,097	-0.09%
2018/11/27	0	0.00	2	38.55	38.60	-2	1,121	-0.18%
2018/11/19	1	38.90	0	0.00	37.65	1	1,128	0.09%
2018/11/13	0	0.00	3	35.50	36.25	-3	1,132	-0.26%
2018/11/07	0	0.00	1	35.60	36.00	-1	1,196	-0.08%
2018/10/31	1	34.20	0	0.00	34.50	1	1,255	0.08%
2018/10/29	7	34.33	1	33.20	33.60	6	1,290	0.47%
2018/10/26	1	34.30	2	34.65	34.00	-1	1,301	-0.08%
2018/10/25	1	35.50	3	34.80	35.35	-2	1,308	-0.15%
2018/10/24	2	35.65	0	0.00	35.85	2	1,334	0.15%
2018/10/22	0	0.00	4	35.25	35.25	-4	1,415	-0.28%
2018/10/18	0	0.00	1	33.90	34.10	-1	1,446	-0.07%
2018/10/17	12	34.58	0	0.00	34.05	12	1,466	0.82%
2018/10/15	0	0.00	2	33.40	33.70	-2	1,490	-0.13%
2018/10/12	9	32.98	1	33.15	33.15	8	1,505	0.53%
2018/10/11	4	32.80	10	33.50	32.70	-6	1,504	-0.40%
2018/10/09	2	36.03	3	36.00	36.25	-1	1,479	-0.07%
2018/10/08	1	36.45	2	36.55	36.30	-1	1,520	-0.07%
2018/10/05	3	36.43	2	36.28	36.70	1	1,528	0.07%
2018/10/04	0	0.00	2	37.00	37.00	-2	1,509	-0.13%
2018/10/02	1	37.90	0	0.00	37.85	1	1,531	0.07%
2018/09/28	2	37.88	0	0.00	37.65	2	1,631	0.12%
2018/09/20	1	38.80	0	0.00	38.75	1	1,624	0.06%
2018/09/18	0	0.00	0.3	39.80	39.85	-0.3	1,589	-0.02%
2018/09/13	0	0.00	1	38.15	37.70	-1	1,539	-0.06%
2018/09/11	0	0.00	3	38.00	38.30	-3	1,581	-0.19%
2018/09/10	0	0.00	6	37.88	37.45	-6	1,578	-0.38%
2018/09/07	49	38.14	0	0.00	37.85	49	1,585	3.09%
2018/09/05	0	0.00	9	38.70	38.70	-9	1,618	-0.56%
2018/09/03	0	0.00	10	38.03	38.70	-10	1,656	-0.60%
2018/08/27	9	37.90	0	0.00	37.90	9	1,872	0.48%
2018/08/23	2	37.00	8	36.86	37.35	-6	1,884	-0.32%
2018/08/22	1	35.80	1	35.90	35.80	0	1,860	0.00%
2018/08/21	1	35.75	0	0.00	35.85	1	1,883	0.05%
2018/08/20	5	36.21	0	0.00	36.05	5	1,970	0.25%
2018/07/30	4	39.90	1	39.55	39.90	3	2,255	0.13%
2018/07/20	1	38.70	0	0.00	38.75	1	2,629	0.04%
2018/07/16	1	38.10	4	38.21	38.35	-3	2,576	-0.12%
2018/07/13	10	36.00	0	0.00	35.95	10	2,536	0.39%
2018/07/10	1.1	35.81	0	0.00	35.80	1.1	2,565	0.04%
2018/07/09	0	0.00	1	36.30	36.75	-1	2,543	-0.04%
2018/07/06	4	35.43	1	36.20	35.50	3	2,501	0.12%
2018/07/05	2	38.00	0	0.00	37.35	2	2,458	0.08%
2018/07/03	3	38.50	0	0.00	38.15	3	2,455	0.12%
2018/06/26	4	38.40	0	0.00	38.55	4	2,465	0.16%
2018/06/22	2	38.40	0	0.00	39.10	2	2,450	0.08%
2018/06/21	4	39.45	0	0.00	39.25	4	2,383	0.17%
2018/06/20	1	39.80	0	0.00	39.75	1	2,351	0.04%
2018/06/15	0	0.00	4	40.11	40.90	-4	2,324	-0.17%
2018/06/14	1.5	39.93	0	0.00	39.90	1.5	2,308	0.06%
2018/06/13	0	0.00	1	40.15	40.15	-1	2,276	-0.04%
2018/06/12	0.1	40.15	0	0.00	40.15	0.1	2,259	0.00%
2018/06/11	1.1	40.89	0	0.00	40.45	1.1	2,225	0.05%
2018/06/08	0.1	41.50	0	0.00	41.30	0.1	2,175	0.00%
2018/06/07	0.6	42.15	0	0.00	42.15	0.6	2,129	0.03%
2018/06/06	1	42.50	2.2	42.03	43.00	-1.2	2,070	-0.06%
2018/06/05	0	0.00	2	40.95	41.00	-2	2,006	-0.10%
2018/06/04	0.1	40.20	0	0.00	40.10	0.1	1,982	0.00%
2018/06/01	5	39.70	1	40.30	40.20	4	1,966	0.20%
2018/05/29	1.1	40.52	0	0.00	40.65	1.1	1,922	0.05%
2018/05/28	5	40.92	4	41.11	40.95	1	1,931	0.05%
2018/05/25	4	39.48	0	0.00	39.50	4	1,842	0.22%
2018/05/24	1	39.60	0	0.00	39.60	1	1,839	0.05%
2018/05/23	2	39.60	0	0.00	39.60	2	1,842	0.11%
2018/05/18	1	39.30	0	0.00	39.20	1	1,832	0.05%
2018/05/16	0.1	39.50	0	0.00	39.15	0.1	1,836	0.01%
2018/05/14	0	0.00	4	40.25	40.35	-4	1,840	-0.22%
2018/05/11	1	40.55	1	39.70	40.70	0	1,800	0.00%
2018/05/10	5	39.15	8	38.95	38.85	-3	1,731	-0.17%
2018/05/09	1	39.60	2	39.58	38.85	-1	1,670	-0.06%
2018/05/08	12	39.08	8	39.25	39.25	4	1,612	0.25%
2018/05/07	1	38.65	0	0.00	38.70	1	1,546	0.06%
2018/05/04	12	39.26	12	39.53	39.30	0	1,490	0.00%
2018/05/03	32	40.35	36	40.09	40.00	-4	1,432	-0.28%
2018/05/02	27	39.24	14	40.79	42.00	13	1,352	0.96%
2018/04/30	2	39.15	3	39.15	39.15	-1	1,052	-0.09%
2018/04/26	1	45.70	6	45.81	45.60	-5	1,061	-0.47%
2018/04/23	1	47.90	0	0.00	47.60	1	1,120	0.09%
2018/04/17	3	48.92	0	0.00	49.00	3	1,143	0.26%
2018/04/13	0	0.00	1	51.00	51.00	-1	1,166	-0.09%
2018/04/10	1	53.70	0	0.00	53.90	1	1,218	0.08%
2018/03/19	0	0.00	1	54.40	53.90	-1	1,239	-0.08%
2018/03/12	0	0.00	8	53.90	54.20	-8	1,283	-0.62%
2018/03/09	5	54.50	0	0.00	54.40	5	1,291	0.39%
2018/03/01	0	0.00	1	56.30	56.40	-1	1,400	-0.07%
2018/02/23	9	54.87	0	0.00	54.70	9	1,395	0.64%
2018/02/22	1	54.30	0	0.00	54.10	1	1,398	0.07%
2018/02/06	4	52.15	0	0.00	51.20	4	1,475	0.27%
2018/01/31	1	53.80	1	54.00	54.20	0	1,489	0.00%
2018/01/29	0	0.00	1	55.10	54.90	-1	1,503	-0.07%
2018/01/23	1	55.20	0	0.00	54.80	1	1,586	0.06%
2018/01/19	1	54.50	0	0.00	54.40	1	1,590	0.06%
2018/01/17	1	54.90	0	0.00	54.50	1	1,629	0.06%
2018/01/16	1	54.90	0	0.00	55.20	1	1,632	0.06%
2018/01/15	0	0.00	1	55.50	55.10	-1	1,631	-0.06%
2018/01/10	2	55.00	8	55.20	55.30	-6	1,668	-0.36%
2018/01/09	1	55.70	0	0.00	55.40	1	1,668	0.06%
2018/01/08	2	57.65	0	0.00	56.80	2	1,724	0.12%