敬鵬 (2355)-永豐金-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
40.95
漲跌
--
漲幅
0.00%
成交量
1,790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－永豐金-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

永豐金-桃園券商分點個股進出
永豐金-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
2024/05/03	10	41.55	1	41.25	40.95	9	6,797	0.13%
2024/05/02	3	40.97	1	41.00	40.95	2	6,811	0.03%
2024/04/30	0	0.00	10	41.40	41.30	-10	6,815	-0.15%
2024/04/29	11	41.05	11	41.15	41.15	0	6,816	0.00%
2024/04/26	20	40.43	0	0.00	40.25	20	6,837	0.29%
2024/04/25	3	40.35	0	0.00	40.20	3	6,857	0.04%
2024/04/24	2	40.88	0	0.00	41.10	2	6,902	0.03%
2024/04/23	2	40.20	1	40.45	40.25	1	6,951	0.01%
2024/04/22	13	40.01	5	40.20	39.50	8	6,992	0.11%
2024/04/19	2	40.95	1	42.00	41.05	1	6,989	0.01%
2024/04/18	3	41.67	2	42.10	41.75	1	6,988	0.01%
2024/04/17	7	41.61	0	0.00	41.50	7	7,020	0.10%
2024/04/16	0	0.00	14	41.01	41.25	-14	7,030	-0.20%
2024/04/15	17	42.82	6	43.40	42.65	11	6,996	0.16%
2024/04/12	10	43.69	1	43.85	44.10	9	6,961	0.13%
2024/04/11	27	44.06	10.3	44.04	43.60	16.7	6,959	0.24%
2024/04/10	3	47.80	3.5	47.29	46.80	-0.5	6,852	-0.01%
2024/04/09	4	47.60	0	0.00	47.65	4	6,889	0.06%
2024/04/08	10	47.80	4	47.55	47.45	6	6,901	0.09%
2024/04/03	1	47.95	0	0.00	47.70	1	6,914	0.01%
2024/04/02	11	47.48	20	47.25	47.35	-9	6,891	-0.13%
2024/04/01	11	46.99	4.2	47.38	47.55	6.8	6,970	0.10%
2024/03/29	22.3	45.93	5	45.95	46.10	17.3	6,988	0.25%
2024/03/28	6	46.58	0.3	46.80	46.45	5.7	7,042	0.08%
2024/03/27	2.3	46.21	5	46.20	46.45	-2.7	7,265	-0.04%
2024/03/26	17.3	47.18	5.1	46.64	46.85	12.2	7,320	0.17%
2024/03/25	8.1	47.49	0	0.00	47.35	8.1	7,341	0.11%
2024/03/22	4	47.38	2	47.30	47.30	2	7,469	0.03%
2024/03/21	2.1	47.05	0	0.00	47.20	2.1	7,598	0.03%
2024/03/20	16	47.50	11	47.36	47.15	5	7,699	0.06%
2024/03/19	7	47.13	2	47.30	47.70	5	7,774	0.06%
2024/03/18	2	46.20	1	46.40	46.50	1	7,825	0.01%
2024/03/15	5	45.38	0	0.00	45.50	5	7,922	0.06%
2024/03/14	0	0.00	4	45.55	45.65	-4	8,084	-0.05%
2024/03/13	14.1	45.71	1	45.45	45.45	13.1	8,346	0.16%
2024/03/12	3	46.85	1	46.80	46.80	2	8,887	0.02%
2024/03/11	1	46.60	1.1	46.64	46.90	-0.1	9,852	0.00%
2024/03/08	7.1	46.39	4.1	46.24	46.25	3.1	10,342	0.03%
2024/03/07	42.7	48.18	3.2	48.27	46.90	39.5	11,429	0.35%
2024/03/06	5.1	48.34	21	48.49	48.35	-15.9	11,790	-0.13%
2024/03/05	22.3	48.79	4	48.70	48.20	18.3	11,802	0.15%
2024/03/04	4	50.53	3	50.43	50.20	1	11,705	0.01%
2024/03/01	2.2	51.13	5	51.00	51.00	-2.8	11,795	-0.02%
2024/02/29	25.4	52.77	21	52.73	52.30	4.4	11,842	0.04%
2024/02/27	15.2	51.59	70.5	51.35	51.60	-55.3	11,936	-0.46%
2024/02/26	9	52.67	38	52.54	52.30	-29	11,994	-0.24%
2024/02/23	36.3	50.79	2	50.45	50.50	34.3	12,209	0.28%
2024/02/22	12.1	50.90	17	51.36	51.70	-4.9	12,938	-0.04%
2024/02/21	1	51.80	24	51.37	50.80	-23	13,896	-0.17%
2024/02/20	21.1	51.54	11.1	51.43	51.10	10	14,376	0.07%
2024/02/19	65.6	52.12	37	52.79	52.00	28.6	14,854	0.19%
2024/02/16	42	50.08	36.6	49.82	51.40	5.4	14,325	0.04%
2024/02/15	0	0.00	5	45.80	46.80	-5	14,148	-0.04%
2024/02/05	20	45.05	7	45.09	45.20	13	14,059	0.09%
2024/02/02	22	45.35	19	45.62	45.50	3	14,031	0.02%
2024/02/01	2	45.10	1	45.50	45.00	1	13,974	0.01%
2024/01/31	10	44.89	0	0.00	44.75	10	13,959	0.07%
2024/01/30	2	45.08	11	45.71	45.50	-9	13,979	-0.06%
2024/01/29	1	43.55	3	45.22	44.60	-2	13,899	-0.01%
2024/01/26	1	43.65	2	43.40	43.75	-1	13,771	-0.01%
2024/01/25	7	43.76	3	44.05	43.25	4	13,765	0.03%
2024/01/24	0	0.00	13	44.55	44.00	-13	13,743	-0.09%
2024/01/23	4	44.55	0	0.00	44.35	4	13,745	0.03%
2024/01/22	1	43.10	2	43.75	43.70	-1	13,685	-0.01%
2024/01/19	16	43.03	1	42.95	43.10	15	13,681	0.11%
2024/01/18	1	42.90	5	42.90	42.95	-4	13,714	-0.03%
2024/01/17	5	43.91	3	43.50	43.35	2	13,713	0.01%
2024/01/16	10	44.15	2.2	44.19	44.70	7.8	13,685	0.06%
2024/01/15	6	44.51	0	0.00	44.40	6	13,656	0.04%
2024/01/12	1	44.35	0	0.00	44.20	1	13,669	0.01%
2024/01/11	0	0.00	2	44.95	45.00	-2	13,674	-0.01%
2024/01/10	1	45.30	3.1	45.42	45.30	-2.1	13,737	-0.02%
2024/01/09	2	45.83	2	46.23	45.85	0	13,815	0.00%
2024/01/08	0.5	46.50	2	46.45	46.40	-1.5	13,847	-0.01%
2024/01/05	6.1	47.36	3	47.22	46.90	3.1	13,924	0.02%
2024/01/04	2	47.80	8	47.73	47.65	-6	13,902	-0.04%
2024/01/03	6	48.70	2	48.40	48.70	4	13,911	0.03%
2024/01/02	12.1	50.10	1	50.60	49.80	11.1	13,883	0.08%
2023/12/29	0	50.45	7	50.31	50.30	-7	13,958	-0.05%
2023/12/28	1	50.10	2	50.18	49.60	-1	13,946	-0.01%
2023/12/27	1	50.70	1.1	50.65	50.40	-0.1	14,070	0.00%
2023/12/26	1.1	50.18	0	49.85	49.85	1.1	14,362	0.01%
2023/12/25	4	49.01	3	49.03	49.05	1	14,370	0.01%
2023/12/22	15	49.91	3	49.28	49.70	12	14,455	0.08%
2023/12/21	2	49.40	4	49.49	49.60	-2	14,389	-0.01%
2023/12/20	1	49.70	0	0.00	49.10	1	14,551	0.01%
2023/12/19	8	49.19	3	48.95	49.55	5	14,524	0.03%
2023/12/18	3	49.87	4	49.80	49.50	-1	14,412	-0.01%
2023/12/15	18	51.67	17	51.91	51.10	1	14,355	0.01%
2023/12/14	2	52.55	5	52.76	52.30	-3	14,397	-0.02%
2023/12/13	6	53.48	1	53.20	53.00	5	14,460	0.03%
2023/12/12	7	52.94	26	52.70	53.00	-19	14,353	-0.13%
2023/12/11	9	53.28	15.1	53.70	53.20	-6.1	14,348	-0.04%
2023/12/08	15	54.34	14	54.77	54.10	1	14,584	0.01%
2023/12/07	35	55.18	42	54.50	54.10	-7	14,450	-0.05%
2023/12/06	96	55.53	68.2	55.62	55.10	27.8	13,994	0.20%
2023/12/05	31	52.79	22	53.09	53.20	9	12,995	0.07%
2023/12/04	82	53.76	81.2	53.81	54.60	0.8	12,527	0.01%
2023/12/01	48	51.02	62.2	50.29	51.20	-14.2	11,455	-0.12%
2023/11/30	51.1	49.23	20	49.45	48.90	31.1	11,019	0.28%
2023/11/29	21	49.18	20	49.30	48.85	1	10,944	0.01%
2023/11/28	20	48.99	15	49.03	49.55	5	10,975	0.05%
2023/11/27	12	48.70	3	48.97	48.05	9	11,017	0.08%
2023/11/24	3	50.85	4	50.06	49.80	-1	11,266	-0.01%
2023/11/22	32	50.41	30	50.10	50.90	2	11,012	0.02%
2023/11/21	75	51.99	61	51.38	51.00	14	10,722	0.13%
2023/11/20	32.3	48.72	102.3	49.36	51.30	-70	10,020	-0.70%	大賣/
2023/11/17	34	44.58	69.1	45.19	46.65	-35.1	9,205	-0.38%
2023/11/16	15	42.24	79	42.34	42.45	-64	8,739	-0.73%
2023/11/15	13	38.93	15	39.05	39.00	-2	8,096	-0.02%
2023/11/14	12	39.07	19	38.67	39.00	-7	8,106	-0.09%
2023/11/13	2	36.90	1	37.10	37.10	1	8,076	0.01%
2023/11/10	0	0.00	12	36.82	36.45	-12	8,103	-0.15%
2023/11/09	2	36.00	1	36.00	36.05	1	8,170	0.01%
2023/11/08	3	36.67	0	36.95	36.60	3	8,222	0.04%
2023/11/07	5	36.74	7	36.96	37.15	-2	8,319	-0.02%
2023/11/03	2	35.73	0	0.00	35.80	2	8,240	0.02%
2023/11/01	0	35.35	0	0.00	35.20	0	8,244	0.00%
2023/10/31	0	35.05	0	0.00	34.75	0	8,240	0.00%
2023/10/30	0	0.00	3	35.80	35.60	-3	8,228	-0.04%
2023/10/27	10.1	35.85	10	36.65	35.85	0.1	8,241	0.00%
2023/10/26	8.3	35.94	11	36.57	35.85	-2.7	8,244	-0.03%
2023/10/25	0.1	36.25	1	36.15	36.05	-0.9	8,220	-0.01%
2023/10/24	1	35.60	0	0.00	35.65	1	8,229	0.01%
2023/10/23	1	35.15	0	0.00	34.60	1	8,273	0.01%
2023/10/20	2	34.60	0	0.00	34.70	2	8,301	0.02%
2023/10/19	69	35.53	4	35.34	35.20	65	8,277	0.79%
2023/10/18	14	35.62	0	0.00	35.75	14	8,250	0.17%
2023/10/17	30.3	37.52	13	37.49	36.95	17.3	8,149	0.21%
2023/10/16	9	38.13	10	38.40	38.00	-1	8,081	-0.01%
2023/10/13	15	38.87	7	39.59	38.65	8	8,077	0.10%
2023/10/12	2	39.85	4	39.98	39.80	-2	8,106	-0.02%
2023/10/11	17	39.79	20	40.56	39.70	-3	8,162	-0.04%
2023/10/06	1	40.25	1	40.35	40.20	0	8,090	0.00%
2023/10/05	13	41.33	15	40.60	40.35	-2	8,033	-0.02%
2023/10/04	7	40.54	1	40.65	40.60	6	7,932	0.08%
2023/10/03	17.1	41.37	1	41.10	41.25	16.1	7,881	0.20%
2023/10/02	25	41.99	55.1	41.67	42.50	-30.1	7,728	-0.39%
2023/09/28	12	39.23	6	39.45	39.25	6	7,412	0.08%
2023/09/27	16.1	39.00	84	39.05	39.25	-67.9	7,357	-0.92%
2023/09/26	16	40.36	25	40.75	39.95	-9	7,193	-0.13%
2023/09/25	10	40.14	24	40.06	40.40	-14	7,002	-0.20%
2023/09/22	12	38.98	0	0.00	38.90	12	6,750	0.18%
2023/09/21	4	38.84	3	39.00	38.80	1	6,693	0.01%
2023/09/20	17	38.83	12	39.18	38.75	5	6,610	0.08%
2023/09/19	22	39.18	5	39.34	38.95	17	6,505	0.26%
2023/09/18	4	39.64	41	39.80	39.50	-37	6,313	-0.59%
2023/09/15	32	38.92	17	39.19	38.70	15	6,107	0.25%
2023/09/14	18	38.74	25	39.22	39.00	-7	6,023	-0.12%
2023/09/13	62	38.93	44.1	39.64	38.10	17.9	5,870	0.31%
2023/09/12	25	38.30	36	38.04	38.45	-11	5,420	-0.20%
2023/09/11	36.1	37.66	15	37.68	37.65	21.1	5,251	0.40%
2023/09/08	0	0.00	23	39.26	39.10	-23	5,073	-0.45%
2023/09/07	20	38.90	64	39.03	39.15	-44	5,003	-0.88%
2023/09/06	23	39.22	37	39.40	39.65	-14	4,912	-0.28%
2023/09/05	8	38.75	7	38.61	38.75	1	4,783	0.02%
2023/09/04	15	38.35	20	38.38	38.20	-5	4,690	-0.11%
2023/09/01	32.2	38.10	22.1	38.49	37.90	10.1	4,600	0.22%
2023/08/31	26.1	39.53	53	39.25	39.30	-26.9	4,441	-0.61%
2023/08/30	70.1	39.42	33.6	39.07	39.25	36.5	4,190	0.87%
2023/08/29	2.1	37.04	6	36.97	37.40	-3.9	3,748	-0.11%
2023/08/28	17	37.35	8	37.20	37.10	9	3,635	0.25%
2023/08/25	37	37.83	121.5	37.95	37.95	-84.5	3,477	-2.43%	大賣/
2023/08/24	49	37.58	46	37.05	36.60	3	3,256	0.09%
2023/08/23	22	37.05	52.1	36.99	37.35	-30.1	3,061	-0.98%
2023/08/22	5	36.16	19.1	35.99	36.25	-14.1	2,767	-0.51%
2023/08/21	9	34.51	1	34.90	35.00	8	2,605	0.31%
2023/08/18	22	35.15	10	34.75	34.70	12	2,518	0.48%
2023/08/17	4	33.95	23	35.36	35.70	-19	2,361	-0.80%
2023/08/16	1	33.85	1	34.30	34.40	0	2,184	0.00%
2023/08/15	2	34.43	6	34.58	34.30	-4	2,097	-0.19%
2023/08/14	17.7	34.06	6	33.96	34.30	11.7	2,005	0.58%
2023/08/11	4	33.74	2	34.10	34.50	2	1,924	0.10%
2023/08/10	12.4	32.54	0	0.00	32.70	12.4	1,788	0.69%
2023/08/09	1.2	33.42	0	0.00	33.60	1.2	1,758	0.07%
2023/08/08	0.1	33.35	0	0.00	33.70	0.1	1,743	0.01%
2023/08/07	2.3	33.36	0	0.00	33.95	2.3	1,747	0.13%
2023/08/04	4	33.35	3	33.50	33.60	1	1,726	0.06%
2023/08/02	6	33.38	0	0.00	33.40	6	1,715	0.35%
2023/08/01	73	33.61	0	0.00	33.70	73	1,690	4.32%
2023/07/31	2	34.60	6	34.22	34.10	-4	1,653	-0.24%
2023/07/28	8.1	34.58	0	0.00	34.65	8.1	1,613	0.50%
2023/07/27	3	35.32	5	35.25	35.30	-2	1,559	-0.13%
2023/07/26	5	35.53	3	34.87	34.50	2	1,491	0.14%
2023/07/25	1.1	35.21	8	35.39	35.20	-7	1,410	-0.49%
2023/07/24	6	34.84	67	34.66	34.90	-61	1,350	-4.52%
2023/07/21	5	34.82	0	0.00	35.30	5	1,318	0.38%
2023/07/20	6	35.78	1	35.30	35.20	5	1,301	0.38%
2023/07/19	5	35.94	1.3	35.46	34.90	3.7	1,287	0.29%
2023/07/18	8	36.24	7	35.84	36.20	1	1,251	0.08%
2023/07/17	7	36.14	39.3	36.39	36.35	-32.3	1,185	-2.72%
2023/07/14	4	34.96	27	34.43	35.00	-23	1,040	-2.21%
2023/07/13	6	33.22	7	33.36	32.90	-1	935	-0.11%
2023/07/12	0	0.00	1	32.25	32.20	-1	914	-0.11%
2023/07/11	1	32.15	1	32.25	32.15	0	936	0.00%
2023/07/10	0	0.00	1	33.90	33.60	-1	924	-0.11%
2023/07/07	4	33.56	0	0.00	33.75	4	926	0.43%
2023/07/06	0	0.00	18	34.15	34.05	-18	917	-1.96%
2023/07/05	4	32.76	3	32.77	32.90	1	844	0.12%
2023/06/30	1	31.15	0	0.00	31.40	1	876	0.11%
2023/06/27	6	31.34	1	31.75	31.25	5	943	0.53%
2023/06/26	7	31.97	0	0.00	31.90	7	944	0.74%
2023/06/21	2	32.45	0	0.00	32.50	2	962	0.21%
2023/06/20	1	31.85	13.3	31.85	31.85	-12.3	986	-1.25%
2023/06/19	0	0.00	2	31.90	31.90	-2	1,019	-0.20%
2023/06/16	3	32.10	0	0.00	32.05	3	1,023	0.29%
2023/06/15	1	31.85	0	0.00	32.35	1	1,023	0.10%
2023/06/14	5	32.19	0	0.00	32.00	5	1,019	0.49%
2023/06/13	0	0.00	15	32.50	32.45	-15	1,024	-1.46%
2023/06/09	0	0.00	1.1	32.40	32.35	-1.1	1,019	-0.10%
2023/06/08	0	0.00	1	32.05	32.05	-1	1,030	-0.10%
2023/06/06	50	32.69	11.1	32.90	32.50	38.9	1,026	3.79%
2023/06/05	2	32.33	5.2	32.57	32.60	-3.2	1,017	-0.31%
2023/06/02	1	31.90	0	0.00	31.85	1	1,005	0.10%
2023/06/01	0	0.00	1	31.60	31.65	-1	999	-0.10%
2023/05/30	0	0.00	4	31.48	31.55	-4	997	-0.40%
2023/05/29	0	0.00	8	31.23	31.45	-8	999	-0.80%
2023/05/24	0	0.00	3	30.95	30.85	-3	1,017	-0.29%
2023/05/19	0	0.00	11	30.95	30.90	-11	1,033	-1.06%
2023/05/18	0	0.00	3	30.20	30.55	-3	1,028	-0.29%
2023/05/17	3	30.17	0	0.00	30.10	3	1,020	0.29%
2023/05/16	1	30.25	0	0.00	30.20	1	1,007	0.10%
2023/05/15	10	30.07	0	0.00	30.00	10	1,003	1.00%
2023/05/12	0	0.00	1	29.80	30.20	-1	1,001	-0.10%
2023/05/11	10	29.95	0	0.00	29.90	10	1,002	1.00%
2023/05/10	0	0.00	3	31.15	31.15	-3	983	-0.31%
2023/05/05	0	0.00	5	31.65	31.65	-5	1,012	-0.49%
2023/05/04	0	31.55	0	0.00	31.65	0	1,023	0.00%
2023/04/26	1	31.30	1	31.45	31.40	0	1,026	0.00%
2023/04/25	0	0.00	1	31.45	31.30	-1	1,020	-0.10%
2023/04/24	0	0.00	2	31.55	32.10	-2	1,007	-0.20%
2023/04/20	0	0.00	2	32.00	32.25	-2	970	-0.21%
2023/04/14	1	33.10	3	32.85	32.85	-2	927	-0.22%
2023/04/13	20	33.00	35	33.18	32.75	-15	898	-1.67%
2023/04/12	1	33.10	0	0.00	33.15	1	873	0.11%
2023/04/11	0	0.00	11	33.06	33.05	-11	853	-1.29%
2023/04/10	5	32.20	0	0.00	32.30	5	832	0.60%
2023/04/07	10	32.75	0	0.00	32.65	10	818	1.22%
2023/04/06	5	32.60	13	32.99	33.10	-8	797	-1.00%
2023/03/31	2	32.50	0	0.00	32.50	2	760	0.26%
2023/03/30	0	0.00	1	32.85	32.65	-1	745	-0.13%
2023/03/29	1	32.20	8	32.09	32.00	-7	710	-0.98%
2023/03/28	0	0.00	6	31.24	31.40	-6	694	-0.86%
2023/03/27	4	31.48	1	31.55	31.65	3	687	0.44%
2023/03/24	1	31.40	6	31.40	31.35	-5	687	-0.73%
2023/03/23	1	30.95	0	0.00	31.00	1	661	0.15%
2023/03/22	0	30.55	0	0.00	30.65	0	629	0.01%
2023/03/17	1	29.70	1	29.60	29.60	0	586	0.00%
2023/03/16	1	29.55	0	0.00	29.60	1	587	0.17%
2023/03/15	1	29.40	0	0.00	29.25	1	591	0.17%
2023/03/10	0	0.00	1	29.75	29.55	-1	608	-0.16%
2023/03/09	1	29.95	2	30.20	30.00	-1	632	-0.16%
2023/03/07	4	30.19	2	30.13	30.15	2	635	0.31%
2023/03/06	2	29.65	0	0.00	29.65	2	638	0.31%
2023/03/03	5	29.55	0	0.00	29.60	5	662	0.75%
2023/03/01	2	29.30	0	0.00	29.30	2	685	0.29%
2023/02/24	71	29.81	0	0.00	29.50	71	690	10.28%
2023/02/22	25	29.98	0	0.00	29.95	25	715	3.50%
2023/02/20	0	0.00	17	30.42	30.35	-17	733	-2.32%
2023/02/16	11	29.85	0	0.00	30.00	11	842	1.31%
2023/02/14	0	29.85	0	0.00	29.85	0	863	0.00%
2023/02/08	0.1	30.10	0	0.00	30.15	0.1	878	0.01%
2023/02/07	3	30.05	0	0.00	30.15	3	869	0.35%
2023/02/06	1	30.30	0	0.00	30.15	1	861	0.12%
2023/02/02	0.1	30.05	0	0.00	30.30	0.1	884	0.01%
2023/02/01	10	29.95	0	0.00	30.00	10	875	1.14%
2023/01/16	0	0.00	2	29.05	29.00	-2	870	-0.23%
2023/01/13	0	0.00	1	28.90	29.00	-1	892	-0.11%
2023/01/12	2	29.15	0	0.00	29.10	2	908	0.22%
2023/01/11	0	0.00	2	29.40	29.35	-2	910	-0.22%
2023/01/09	0	0.00	5	29.25	29.20	-5	923	-0.54%
2023/01/03	2	28.60	0	0.00	28.85	2	970	0.21%
2022/12/29	0	0.00	1	28.75	28.75	-1	991	-0.10%
2022/12/20	0	0.00	1.1	29.41	29.00	-1.1	1,053	-0.10%
2022/12/14	0	0.00	10	30.73	30.85	-10	1,046	-0.96%
2022/12/13	0.1	30.50	0	0.00	30.50	0.1	1,049	0.01%
2022/12/09	0	30.80	0	0.00	30.95	0	1,059	0.00%
2022/12/07	0	30.70	15	30.80	30.90	-15	1,054	-1.42%
2022/12/05	1	32.50	0	0.00	32.45	1	1,032	0.10%
2022/12/02	16	32.52	1	32.45	32.60	15	1,022	1.47%
2022/12/01	3	32.47	1	32.35	32.60	2	1,013	0.20%
2022/11/30	3	31.95	0	0.00	31.85	3	984	0.31%
2022/11/28	0	0.00	8	31.41	31.60	-8	978	-0.82%
2022/11/25	6	30.99	13	31.16	30.75	-7	985	-0.71%
2022/11/24	2	31.90	11	32.05	31.95	-9	984	-0.91%
2022/11/23	1	31.60	0	0.00	31.70	1	1,021	0.10%
2022/11/21	0	0.00	1	31.60	31.65	-1	1,030	-0.10%
2022/11/18	5	31.65	2	31.68	31.90	3	1,014	0.30%
2022/11/17	0	0.00	1	31.00	31.15	-1	987	-0.10%
2022/11/15	0	0.00	19	31.07	31.10	-19	960	-1.98%
2022/11/14	0	0.00	104	30.02	30.95	-104	932	-11.15%	大賣/鉅額交易
2022/11/11	0	0.00	1	28.95	28.80	-1	845	-0.12%
2022/11/10	0	0.00	1	28.00	28.05	-1	826	-0.12%
2022/11/07	0	0.00	6	28.27	28.15	-6	848	-0.71%
2022/11/04	2	27.65	2	27.65	27.75	0	846	0.00%
2022/11/03	1	27.70	2	27.85	27.65	-1	854	-0.12%
2022/11/01	0	0.00	14	27.95	27.55	-14	858	-1.63%
2022/10/31	2	27.50	0	0.00	27.50	2	858	0.23%
2022/10/27	0	0.00	10	27.40	27.30	-10	819	-1.22%
2022/10/21	2.5	26.88	0	0.00	26.75	2.5	809	0.31%
2022/10/17	1	26.40	0	0.00	27.45	1	783	0.13%
2022/10/13	113	27.04	1	26.90	26.10	112	784	14.28%	大買/鉅額交易
2022/10/11	20	27.73	5	27.75	27.70	15	794	1.89%
2022/10/06	0	29.45	0	0.00	29.15	0	835	0.00%
2022/10/03	0	0.00	1	28.45	28.70	-1	849	-0.12%
2022/09/30	0	0.00	1	28.00	28.20	-1	849	-0.12%
2022/09/29	1	27.80	0	0.00	27.65	1	853	0.12%
2022/09/28	5	27.87	5	28.44	27.80	0	852	0.00%
2022/09/26	2	27.80	0	0.00	27.30	2	862	0.23%
2022/09/22	1	28.75	0	0.00	28.90	1	887	0.11%
2022/09/19	0	29.20	0	0.00	28.95	0	903	0.00%
2022/09/13	0	30.30	1	30.45	30.30	-1	924	-0.11%
2022/09/06	0	0.00	2	29.35	29.15	-2	1,021	-0.20%
2022/09/05	0	0.00	1	29.80	29.60	-1	1,036	-0.10%
2022/09/02	2	30.45	5	30.36	30.20	-3	1,042	-0.29%
2022/09/01	0	0.00	1	31.05	30.55	-1	1,051	-0.10%
2022/08/31	12	30.80	4	30.89	31.30	8	1,036	0.77%
2022/08/30	1	30.50	0	0.00	30.35	1	1,014	0.10%
2022/08/26	2	30.63	3	30.67	30.60	-1	955	-0.10%
2022/08/25	1	30.25	0	0.00	30.15	1	948	0.11%
2022/08/19	0	0.00	1	30.20	30.40	-1	959	-0.10%
2022/08/18	0	29.75	0	0.00	29.90	0	959	0.00%
2022/08/16	0	0.00	2	30.25	30.30	-2	974	-0.21%
2022/08/11	5	28.95	0	0.00	29.00	5	998	0.50%
2022/07/27	0	0.00	0	28.05	28.05	0	1,087	0.00%
2022/07/20	1	28.60	0	0.00	28.45	1	1,141	0.09%
2022/07/13	0	0.00	2	26.80	26.55	-2	1,098	-0.18%
2022/07/12	14	26.34	0	0.00	26.20	14	1,098	1.27%
2022/07/11	0	27.75	0	0.00	27.80	0	1,084	0.00%
2022/07/06	1	28.00	5	27.52	27.35	-4	1,102	-0.36%
2022/07/04	0	0.00	2.1	27.83	27.55	-2.1	1,120	-0.19%
2022/07/01	10	27.95	0	0.00	27.60	10	1,133	0.88%
2022/06/28	0.1	29.55	0	0.00	29.55	0.1	1,139	0.01%
2022/06/24	0	0.00	1	29.95	30.00	-1	1,183	-0.08%
2022/06/23	0	0.00	1	29.20	29.20	-1	1,189	-0.08%
2022/06/22	1	28.90	0	0.00	29.10	1	1,200	0.08%
2022/06/21	1	28.80	0	0.00	29.65	1	1,206	0.08%
2022/06/17	0	0.00	3	29.82	29.60	-3	1,218	-0.25%
2022/06/16	1	32.00	0	0.00	30.70	1	1,215	0.08%
2022/06/15	2	32.35	0	0.00	32.50	2	1,209	0.17%
2022/06/14	0	0.00	1	31.65	31.65	-1	1,223	-0.08%
2022/06/13	1	32.05	2	31.85	31.80	-1	1,273	-0.08%
2022/06/10	1	32.30	1	31.45	32.40	0	1,319	0.00%
2022/06/07	0	0.00	1	31.00	31.00	-1	1,348	-0.07%
2022/06/02	1	31.25	0	0.00	31.05	1	1,453	0.07%
2022/05/30	0	0.00	3	31.95	31.60	-3	1,742	-0.17%
2022/05/26	0	31.00	0	0.00	31.20	0	1,913	0.00%
2022/05/25	1	31.50	0	0.00	31.45	1	1,939	0.05%
2022/05/20	3	31.15	0	0.00	31.00	3	2,130	0.14%
2022/05/12	4	28.51	16	28.17	28.00	-12	2,407	-0.50%
2022/05/05	0.2	30.90	0	0.00	30.80	0.2	2,504	0.01%
2022/04/29	1	30.60	1	30.05	30.25	0	2,630	0.00%
2022/04/27	0.1	28.90	2	28.85	29.55	-1.9	2,741	-0.07%
2022/04/25	1.3	30.20	5	30.10	30.05	-3.8	2,847	-0.13%
2022/04/22	4	31.53	1	31.65	31.50	3	2,921	0.10%
2022/04/21	0	0.00	1	31.75	31.80	-1	3,049	-0.03%
2022/04/19	3	30.97	3	30.98	30.95	0	3,478	0.00%
2022/04/18	0	0.00	1	31.05	30.85	-1	3,628	-0.03%
2022/04/15	0.1	30.90	0	0.00	30.80	0.1	3,732	0.00%
2022/04/14	3.1	31.83	1	31.70	31.50	2.1	4,004	0.05%
2022/04/13	6	31.78	6	31.98	31.95	0	4,327	0.00%
2022/04/12	0.1	31.30	10	31.37	31.55	-9.9	5,608	-0.18%
2022/04/11	1	31.25	1	31.35	31.35	0	6,408	0.00%
2022/04/07	0.1	32.40	2	32.43	32.05	-2	6,780	-0.03%
2022/04/01	22.1	33.03	2	32.88	33.10	20.1	7,031	0.29%
2022/03/31	0.1	33.30	0	0.00	33.25	0.1	7,561	0.00%
2022/03/30	0	33.90	0	0.00	33.80	0	7,733	0.00%
2022/03/29	1	33.80	0	0.00	33.40	1	7,791	0.01%
2022/03/25	3	33.90	0	0.00	33.85	3	7,950	0.04%
2022/03/24	2	33.80	0	0.00	33.75	2	7,990	0.03%
2022/03/23	1	33.55	1	33.65	33.80	0	8,083	0.00%
2022/03/22	0	33.30	2	33.33	33.45	-2	8,240	-0.02%
2022/03/21	5	33.10	0	0.00	33.10	5	8,255	0.06%
2022/03/18	2	32.73	0	0.00	32.65	2	8,319	0.02%
2022/03/17	1	32.55	0	0.00	32.85	1	8,351	0.01%
2022/03/16	3	32.40	0	0.00	32.25	3	8,411	0.04%
2022/03/15	1	33.05	1	34.35	33.00	0	8,542	0.00%
2022/03/11	0	0.00	1	34.45	34.45	-1	8,639	-0.01%
2022/03/10	0	34.70	1	35.15	34.80	-1	8,753	-0.01%
2022/03/09	0	0.00	2	34.20	34.20	-2	8,865	-0.02%
2022/03/08	20	34.16	6.3	33.66	33.00	13.7	9,245	0.15%
2022/03/07	27	34.74	12	34.44	34.30	15	10,568	0.14%
2022/03/04	34	37.52	8	37.71	37.00	26	10,791	0.24%
2022/03/03	4	37.28	1	38.00	37.30	3	10,816	0.03%
2022/03/01	10	38.00	13.1	37.17	38.00	-3.1	10,894	-0.03%
2022/02/25	8	36.30	0	0.00	36.05	8	10,840	0.07%
2022/02/24	6.5	36.55	9	37.07	35.95	-2.5	10,870	-0.02%
2022/02/23	0	0.00	11	37.31	37.35	-11	10,860	-0.10%
2022/02/22	1	36.90	0	0.00	37.00	1	10,876	0.01%
2022/02/21	7	37.26	7	37.20	37.25	0	11,161	0.00%
2022/02/18	2	36.35	0	0.00	36.80	2	11,537	0.02%
2022/02/17	13	36.79	44	37.03	36.95	-31	11,564	-0.27%
2022/02/16	0	0.00	22	36.45	36.60	-22	11,472	-0.19%
2022/02/15	7	35.44	6	35.77	35.15	1	11,420	0.01%
2022/02/14	1	35.60	20	35.70	35.85	-19	11,389	-0.17%
2022/02/11	1	35.40	0	0.00	35.35	1	11,340	0.01%
2022/02/10	2	36.15	3	35.98	35.85	-1	11,312	-0.01%
2022/02/09	1	36.25	11	36.50	36.65	-10	11,277	-0.09%
2022/02/08	4	36.14	3.5	36.04	36.25	0.5	11,237	0.00%
2022/01/26	9	34.32	5	34.50	34.30	4	11,199	0.04%
2022/01/25	20	34.84	3	34.10	34.05	17	11,179	0.15%
2022/01/24	2	34.30	2	34.90	35.05	0	11,147	0.00%
2022/01/21	14	35.74	10.1	35.61	35.15	3.9	11,095	0.04%
2022/01/20	2	36.45	0	36.40	36.50	2	11,015	0.02%
2022/01/19	4.1	36.97	1	36.70	36.80	3.1	10,972	0.03%
2022/01/18	8	37.58	1	38.05	37.45	7	10,922	0.06%
2022/01/17	0	0.00	1	37.50	38.00	-1	10,841	-0.01%
2022/01/14	11.5	36.68	3	36.93	36.70	8.5	10,743	0.08%
2022/01/13	34	38.31	31	38.12	38.25	3	10,644	0.03%
2022/01/12	3	36.92	12.1	36.85	37.10	-9.1	10,323	-0.09%
2022/01/11	19	36.69	2	36.43	36.30	17	10,211	0.17%
2022/01/10	10	38.02	14	38.11	37.80	-4	10,056	-0.04%
2022/01/07	31	38.51	8.5	38.26	38.05	22.6	9,946	0.23%
2022/01/06	23	39.97	11	40.05	39.70	12	9,662	0.12%
2022/01/05	107.6	42.22	118	42.75	41.05	-10.4	9,337	-0.11%	大買/大賣/
2022/01/04	172	39.84	177	40.02	40.90	-5	8,049	-0.06%	大買/大賣/
2022/01/03	109.1	38.45	122.1	38.59	38.30	-13	7,227	-0.18%	大買/大賣/
2021/12/30	4	36.91	2	36.70	36.70	2	6,869	0.03%
2021/12/29	18	37.05	100.2	36.85	37.15	-82.2	6,820	-1.21%
2021/12/28	9.3	37.72	7	37.87	37.40	2.3	6,730	0.03%
2021/12/27	113.2	39.62	27	38.97	38.40	86.2	6,548	1.32%	大買/
2021/12/24	0	0.00	5	37.13	37.30	-5	6,025	-0.08%
2021/12/23	2	36.80	3	36.62	36.65	-1	5,825	-0.02%
2021/12/22	1	36.40	101	37.00	36.15	-100	5,748	-1.74%	大賣/
2021/12/21	0	0.00	21	36.45	36.45	-21	5,694	-0.37%
2021/12/20	3	35.82	5	36.00	36.15	-2	5,572	-0.04%
2021/12/17	3	35.83	7	35.86	35.90	-4	5,516	-0.07%
2021/12/16	2	35.80	13	36.29	36.35	-11	5,417	-0.20%
2021/12/15	7	34.50	3	34.52	34.55	4	5,246	0.08%
2021/12/14	6	34.60	22.1	34.97	34.20	-16.1	5,221	-0.31%
2021/12/13	1	35.35	1.1	35.69	35.90	-0.1	5,149	0.00%
2021/12/10	25	35.53	23	35.32	35.50	2	5,091	0.04%
2021/12/09	36.1	36.98	21	36.57	36.05	15	4,984	0.30%
2021/12/08	2	35.40	15	35.35	35.30	-13	4,801	-0.27%
2021/12/07	2	34.88	5	35.25	35.40	-3	4,739	-0.06%
2021/12/06	14	34.77	1	35.05	35.10	13	4,643	0.28%
2021/12/03	5	36.29	11	36.51	36.00	-6	4,528	-0.13%
2021/12/02	58.1	37.18	31.1	37.46	36.25	27	4,391	0.61%
2021/12/01	94.1	38.13	96.5	37.88	38.25	-2.4	3,992	-0.06%
2021/11/30	9	35.06	78	36.27	36.60	-69	2,608	-2.65%
2021/11/29	11	32.12	9.4	32.44	33.30	1.6	2,278	0.07%
2021/11/26	12.4	32.81	45	32.82	32.90	-32.6	2,146	-1.52%
2021/11/25	2	32.25	11.2	32.26	32.15	-9.2	2,010	-0.46%
2021/11/24	1.2	32.64	8.3	32.15	32.80	-7.1	1,949	-0.36%
2021/11/23	17.2	31.70	2	31.75	31.35	15.2	1,903	0.80%
2021/11/22	12.1	32.60	90	33.01	32.45	-77.9	1,855	-4.20%
2021/11/19	9	33.18	37.2	33.10	33.20	-28.2	1,799	-1.57%
2021/11/18	241.2	34.45	95	34.31	34.10	146.2	1,717	8.51%	大買/鉅額交易
2021/11/17	67.1	33.00	26	33.21	33.00	41.1	1,372	2.99%
2021/11/16	0	0.00	8	31.04	31.15	-8	956	-0.84%
2021/11/12	2	29.55	0	0.00	29.75	2	910	0.22%
2021/11/08	2	29.85	0	0.00	29.90	2	946	0.21%
2021/11/03	0	0.00	2	29.55	29.65	-2	956	-0.21%
2021/11/02	4	29.20	0	0.00	29.05	4	954	0.42%
2021/10/28	1	29.95	0	0.00	29.95	1	936	0.11%
2021/10/26	0	0.00	1	29.75	29.65	-1	939	-0.11%
2021/10/21	3	29.17	0	0.00	28.55	3	974	0.31%
2021/10/20	1	28.65	1	28.80	28.65	0	959	0.00%
2021/10/15	0	0.00	1	27.85	28.05	-1	1,066	-0.09%
2021/10/14	0	0.00	1	27.25	27.50	-1	1,120	-0.09%
2021/10/13	2	27.60	0	0.00	27.50	2	1,235	0.16%
2021/10/05	2	28.05	0	0.00	28.10	2	1,566	0.13%
2021/10/01	10	28.20	0	0.00	28.10	10	1,620	0.62%
2021/09/29	1.1	29.07	0	0.00	28.90	1.1	1,686	0.07%
2021/09/28	2	29.55	1	29.65	29.70	1	1,703	0.06%
2021/09/27	0	0.00	1	30.35	30.20	-1	1,715	-0.06%
2021/09/24	0	0.00	4	30.55	30.60	-4	1,740	-0.23%
2021/09/16	2	29.90	0	0.00	30.00	2	1,865	0.11%
2021/09/15	3	30.10	0	0.00	30.10	3	2,067	0.15%
2021/09/13	4	30.13	2	30.10	30.20	2	2,245	0.09%
2021/09/09	8	30.44	0	0.00	30.50	8	2,262	0.35%
2021/09/08	0	0.00	3	30.75	30.60	-3	2,263	-0.13%
2021/09/07	1	32.60	1	32.10	31.75	0	2,266	0.00%
2021/09/03	0	0.00	8	32.30	32.45	-8	2,295	-0.35%
2021/09/02	0	31.60	1	32.55	31.60	-1	2,279	-0.04%
2021/08/31	0	0.00	1	31.85	32.45	-1	2,270	-0.04%
2021/08/27	0	0.00	2	30.70	31.30	-2	2,274	-0.09%
2021/08/26	5	30.59	0	0.00	30.65	5	2,267	0.22%
2021/08/25	1	30.85	0	0.00	30.85	1	2,282	0.04%
2021/08/24	0	0.00	0	30.75	30.60	0	2,307	0.00%
2021/08/23	0	0.00	6	30.70	30.95	-6	2,328	-0.26%
2021/08/20	0.1	30.00	0	0.00	29.80	0.1	2,351	0.00%
2021/08/19	52	30.50	0	0.00	29.85	52	2,381	2.18%
2021/08/18	6	30.44	0	0.00	30.45	6	2,382	0.25%
2021/08/17	6	29.90	0	0.00	29.65	6	2,404	0.25%
2021/08/16	26	30.39	0	0.00	30.35	26	2,420	1.07%
2021/08/13	3	32.45	3	32.15	32.15	0	2,417	0.00%
2021/08/11	2	30.70	0	0.00	30.65	2	2,426	0.08%
2021/08/10	2.1	30.88	0	0.00	31.00	2.1	2,457	0.09%
2021/08/09	3	31.55	0	0.00	31.65	3	2,515	0.12%
2021/08/05	0	0.00	1	32.55	32.40	-1	2,692	-0.04%
2021/08/04	1.3	32.30	1	32.20	32.45	0.3	2,797	0.01%
2021/08/03	0	0.00	1	32.50	32.30	-1	2,856	-0.04%
2021/08/02	0	0.00	4	32.44	32.50	-4	2,869	-0.14%
2021/07/30	3	32.98	0	0.00	32.20	3	2,889	0.10%
2021/07/28	3	31.90	3	32.15	32.20	0	2,963	0.00%
2021/07/27	0	0.00	5	33.05	33.00	-5	3,009	-0.17%
2021/07/26	0	0.00	5	33.58	33.65	-5	3,102	-0.16%
2021/07/23	2	33.60	2	33.35	33.25	0	3,218	0.00%
2021/07/22	0	0.00	7	33.52	33.25	-7	3,228	-0.22%
2021/07/21	27	33.04	0	0.00	32.85	27	3,229	0.84%
2021/07/20	1	33.60	7	34.00	34.00	-6	3,227	-0.19%
2021/07/19	16	34.50	6	35.35	34.25	10	3,249	0.31%
2021/07/16	4	35.30	28	35.11	35.75	-24	3,231	-0.74%
2021/07/15	0	0.00	5	33.73	33.85	-5	3,141	-0.16%
2021/07/14	1	33.80	0	0.00	33.90	1	3,229	0.03%
2021/07/13	4	34.48	2	34.35	33.40	2	3,315	0.06%
2021/07/12	1	33.80	0	0.00	33.95	1	3,286	0.03%
2021/07/09	0	0.00	1	33.15	33.80	-1	3,356	-0.03%
2021/07/08	0.3	33.30	1	33.85	33.50	-0.8	3,378	-0.02%
2021/07/07	3	33.37	6	33.25	33.55	-3	3,421	-0.09%
2021/07/06	0.3	32.70	5	32.80	32.70	-4.8	3,424	-0.14%
2021/07/05	1	32.95	2	33.03	33.00	-1	3,430	-0.03%
2021/07/01	4	32.86	0	0.00	32.30	4	3,442	0.12%
2021/06/30	2	32.55	0	0.00	32.60	2	3,467	0.06%
2021/06/29	1	32.80	0	0.00	32.70	1	3,465	0.03%
2021/06/28	2.1	33.20	5	33.11	33.25	-2.9	3,450	-0.08%
2021/06/25	1	33.25	12	33.47	33.05	-11	3,431	-0.32%
2021/06/24	18	33.87	10	33.70	33.55	8	3,394	0.24%
2021/06/23	3	33.40	28	33.85	34.20	-25	3,192	-0.78%
2021/06/15	0	0.00	2	30.25	30.20	-2	3,126	-0.06%
2021/06/10	0	0.00	2	29.45	29.50	-2	3,133	-0.06%
2021/06/07	0.2	29.20	0	0.00	29.35	0.2	3,182	0.00%
2021/06/02	0	0.00	5	29.55	29.50	-5	3,234	-0.15%
2021/06/01	0	0.00	7	30.11	30.15	-7	3,224	-0.22%
2021/05/31	2	29.00	5	29.45	28.90	-3	3,252	-0.09%
2021/05/27	0	0.00	1	28.80	28.30	-1	3,277	-0.03%
2021/05/26	2	28.35	4	28.33	28.40	-2	3,277	-0.06%
2021/05/25	2	27.90	0	0.00	27.80	2	3,291	0.06%
2021/05/24	10	27.85	1	27.25	28.10	9	3,308	0.27%
2021/05/21	4	26.03	0	0.00	26.55	4	3,338	0.12%
2021/05/20	2	26.25	0	0.00	26.05	2	3,412	0.06%
2021/05/19	0	0.00	0	26.55	26.60	0	3,465	0.00%
2021/05/18	0	0.00	1	26.15	26.25	-1	3,505	-0.03%
2021/05/17	4	25.00	8	24.00	24.00	-4	3,501	-0.11%
2021/05/14	5	26.05	4	26.43	26.50	1	3,456	0.03%
2021/05/13	4	25.54	0	0.00	25.25	4	3,380	0.12%
2021/05/12	5	27.22	8	27.40	26.95	-3	3,294	-0.09%
2021/05/11	2	30.00	2	29.90	29.60	0	3,214	0.00%
2021/05/10	0	0.00	4	31.71	31.25	-4	3,191	-0.13%
2021/05/07	3	31.63	10	31.70	31.80	-7	3,225	-0.22%
2021/05/06	16	31.49	0	0.00	31.15	16	3,243	0.49%
2021/05/05	19	31.80	31	32.00	31.40	-12	3,243	-0.37%
2021/05/04	14	31.37	4	31.43	32.25	10	3,256	0.31%
2021/05/03	18	34.88	5	34.09	33.60	13	3,316	0.39%
2021/04/29	6	35.74	5	36.34	36.45	1	3,274	0.03%
2021/04/28	9	35.73	5	35.75	35.75	4	3,288	0.12%
2021/04/27	12	35.48	0	0.00	35.30	12	3,467	0.35%
2021/04/26	40	36.47	36	36.03	36.00	4	4,181	0.10%
2021/04/23	1	35.85	4	35.98	36.00	-3	4,615	-0.06%
2021/04/22	22	36.41	0	0.00	35.25	22	4,700	0.47%
2021/04/21	0	0.00	3	36.35	36.25	-3	4,661	-0.06%
2021/04/20	8	36.53	37.3	36.04	36.90	-29.3	4,684	-0.63%
2021/04/19	12	36.18	7	35.60	36.00	5	4,683	0.11%
2021/04/16	11	35.23	0	0.00	34.65	11	4,675	0.24%
2021/04/15	14	35.09	30	34.89	34.90	-16	4,761	-0.34%
2021/04/14	2	33.80	14	33.85	33.90	-12	4,862	-0.25%
2021/04/13	6	33.92	12	34.27	33.85	-6	5,104	-0.12%
2021/04/12	0	0.00	5	34.22	34.30	-5	5,543	-0.09%
2021/04/09	2	33.45	17	33.74	33.65	-15	5,732	-0.26%
2021/04/08	3	33.40	2	33.40	33.40	1	5,740	0.02%
2021/04/07	17	33.44	2	33.40	33.45	15	5,873	0.26%
2021/04/06	30	33.53	8	33.44	33.60	22	6,092	0.36%
2021/03/31	4	32.75	3	32.60	32.85	1	6,065	0.02%
2021/03/30	0	0.00	1	32.85	32.60	-1	6,075	-0.02%
2021/03/29	3	32.62	0	0.00	32.60	3	6,070	0.05%
2021/03/26	2	32.60	1	32.60	32.65	1	6,096	0.02%
2021/03/25	2	32.38	3	32.55	32.50	-1	6,184	-0.02%
2021/03/24	7	32.50	1	32.80	32.55	6	6,226	0.10%
2021/03/23	13.3	32.55	5	32.57	32.45	8.3	6,223	0.13%
2021/03/22	4	33.29	0.3	33.65	33.20	3.7	6,180	0.06%
2021/03/19	9	33.76	11	33.85	33.95	-2	6,175	-0.03%
2021/03/18	5	34.01	4	34.13	34.15	1	6,207	0.02%
2021/03/17	18	34.34	3	34.22	33.95	15	6,244	0.24%
2021/03/16	1	33.90	0	0.00	33.85	1	6,245	0.02%
2021/03/15	0	0.00	13	33.60	33.70	-13	6,272	-0.21%
2021/03/12	15	33.59	5	33.65	33.60	10	6,293	0.16%
2021/03/11	1	33.35	1	33.70	33.55	0	6,354	0.00%
2021/03/10	0	0.00	7	33.71	33.60	-7	6,380	-0.11%
2021/03/09	2.3	32.77	4	32.64	32.75	-1.8	6,416	-0.03%
2021/03/08	2	33.40	5	33.45	33.15	-3	6,423	-0.05%
2021/03/05	1	33.45	7	33.46	33.40	-6	6,446	-0.09%
2021/03/04	3.1	33.92	2	34.63	33.60	1.1	6,515	0.02%
2021/03/03	1	34.20	8	34.33	34.35	-7	6,620	-0.11%
2021/03/02	2	34.50	8	34.59	34.05	-6	6,742	-0.09%
2021/02/25	1	34.15	3	34.25	34.05	-2	6,719	-0.03%
2021/02/24	6	34.37	0	0.00	34.25	6	6,732	0.09%
2021/02/23	2	34.63	1	35.05	34.90	1	6,718	0.01%
2021/02/22	9	35.13	6	35.10	35.30	3	6,683	0.05%
2021/02/19	10	33.20	23	34.02	34.05	-13	6,639	-0.20%
2021/02/18	14	33.04	5	33.20	33.20	9	6,586	0.14%
2021/02/17	3	32.68	2	32.83	32.65	1	6,552	0.02%
2021/02/05	5	32.31	3	32.35	32.45	2	6,541	0.03%
2021/02/04	1	32.30	6	32.45	32.40	-5	6,563	-0.08%
2021/02/03	15.3	32.96	1	33.25	32.60	14.3	6,609	0.22%
2021/02/02	2	32.80	1	33.15	32.70	1	6,673	0.01%
2021/02/01	4	32.35	1	32.30	32.55	3	6,707	0.04%
2021/01/29	6	33.22	5	33.52	32.85	1	6,708	0.01%
2021/01/28	4	33.70	106	33.81	33.80	-102	6,700	-1.52%	大賣/鉅額交易
2021/01/27	106	34.46	8	34.24	34.35	98	6,710	1.46%	大買/
2021/01/26	42.1	33.96	1	34.90	33.90	41.1	6,712	0.61%
2021/01/25	9	34.41	1	34.00	34.80	8	6,707	0.12%
2021/01/22	2	35.23	6	35.30	35.50	-4	6,675	-0.06%
2021/01/21	6	35.78	11	35.40	35.05	-5	6,716	-0.07%
2021/01/20	18.3	37.23	28	36.80	36.20	-9.7	6,682	-0.15%
2021/01/19	79	38.68	94	39.36	37.75	-15	6,638	-0.23%
2021/01/18	31.1	37.81	21.7	38.08	36.85	9.4	6,136	0.15%
2021/01/15	15	36.83	2	36.58	36.75	13	5,924	0.22%
2021/01/14	3	36.37	20	36.31	36.60	-17	5,969	-0.28%
2021/01/13	0	0.00	19	36.23	35.75	-19	6,219	-0.31%
2021/01/12	20	35.99	187	35.48	35.25	-167	6,193	-2.70%	大賣/鉅額交易
2021/01/11	13	36.87	7	36.99	37.00	6	6,106	0.10%
2021/01/08	7	37.00	15	36.30	36.45	-8	6,031	-0.13%
2021/01/07	116	36.68	15.1	37.07	37.05	100.9	5,911	1.71%	大買/
2021/01/06	127	36.15	42	36.51	35.10	85	5,766	1.47%	大買/
2021/01/05	72	36.45	64	36.62	36.55	8	5,587	0.14%
2021/01/04	26	34.39	32	34.43	34.85	-6	5,114	-0.12%
2020/12/31	11	31.62	1	31.75	31.70	10	4,933	0.20%
2020/12/30	8	32.41	47	32.61	32.25	-39	4,946	-0.79%
2020/12/29	38	31.86	26	32.34	32.15	12	4,847	0.25%
2020/12/28	1	30.05	1	30.40	30.30	0	4,754	0.00%
2020/12/25	0	0.00	1	30.35	30.05	-1	4,909	-0.02%
2020/12/24	2	29.63	0	0.00	29.85	2	4,891	0.04%
2020/12/23	2	29.03	0	0.00	29.00	2	4,883	0.04%
2020/12/22	2	29.10	2	28.70	28.75	0	4,900	0.00%
2020/12/21	19	29.01	10	29.00	29.05	9	4,883	0.18%
2020/12/18	6	29.86	0	0.00	29.75	6	4,813	0.12%
2020/12/17	1	30.30	1	30.20	30.30	0	4,791	0.00%
2020/12/16	1	30.40	0	0.00	30.55	1	4,855	0.02%
2020/12/15	0	0.00	3	30.15	30.20	-3	4,884	-0.06%
2020/12/14	3	30.05	0	0.00	30.70	3	4,858	0.06%
2020/12/11	3	30.00	0	0.00	30.00	3	4,822	0.06%
2020/12/10	19	30.97	6	31.20	30.75	13	4,782	0.27%
2020/12/09	12	30.98	0	0.00	31.30	12	4,758	0.25%
2020/12/08	17	30.72	0	0.00	30.80	17	4,720	0.36%
2020/12/07	4	31.65	5	31.22	31.05	-1	4,696	-0.02%
2020/12/04	10	31.29	4	31.38	31.15	6	4,639	0.13%
2020/12/03	0	0.00	23	31.36	31.05	-23	4,602	-0.50%
2020/11/30	5	31.08	1	31.60	31.00	4	4,542	0.09%
2020/11/27	56	31.30	34	31.78	31.35	22	4,467	0.49%
2020/11/26	19	31.15	9	30.31	31.30	10	4,328	0.23%
2020/11/25	2	30.20	7	30.28	30.25	-5	4,190	-0.12%
2020/11/24	5	30.28	1	30.25	30.20	4	4,168	0.10%
2020/11/23	26	30.64	1.5	30.70	30.70	24.5	4,144	0.59%
2020/11/20	3	30.27	0	0.00	30.05	3	4,103	0.07%
2020/11/19	3	30.05	3	29.95	29.80	0	4,080	0.00%
2020/11/18	5	30.07	2	30.00	30.15	3	4,067	0.07%
2020/11/17	4	29.34	3	29.00	29.45	1	4,039	0.02%
2020/11/16	3	29.03	0	0.00	29.05	3	4,049	0.07%
2020/11/12	3	29.10	10	29.10	29.00	-7	4,037	-0.17%
2020/11/11	6	29.53	0	0.00	29.55	6	4,004	0.15%
2020/11/06	3	29.60	0	0.00	29.65	3	3,825	0.08%
2020/11/05	2.5	29.69	2	30.35	29.45	0.5	3,806	0.01%
2020/11/02	4	29.95	4	30.35	30.15	0	3,710	0.00%
2020/10/30	16	30.69	2	30.80	30.30	14	3,667	0.38%
2020/10/29	13	31.52	27	31.38	31.35	-14	3,583	-0.39%
2020/10/28	15	32.19	18	32.04	31.75	-3	3,478	-0.09%
2020/10/27	25	32.69	41	32.73	32.80	-16	3,369	-0.47%
2020/10/26	18	32.15	47	32.40	32.60	-29	3,212	-0.90%
2020/10/23	21	31.25	32	31.97	32.25	-11	2,970	-0.37%
2020/10/22	23	29.73	15	29.98	31.10	8	2,727	0.29%
2020/10/21	28	29.61	31	29.76	29.35	-3	2,551	-0.12%
2020/10/20	5	28.90	0	0.00	28.70	5	2,302	0.22%
2020/10/16	5	28.10	2	28.18	28.00	3	2,283	0.13%
2020/10/15	1	28.10	0	0.00	28.20	1	2,335	0.04%
2020/10/13	10	28.63	11	28.11	29.00	-1	2,536	-0.04%
2020/10/12	1	28.35	10	28.35	28.10	-9	2,429	-0.37%
2020/10/08	5	28.27	0	0.00	28.60	5	2,395	0.21%
2020/10/07	7	28.56	2.4	28.58	28.60	4.6	2,335	0.20%
2020/10/06	6	28.46	12	28.43	28.55	-6	2,289	-0.26%
2020/10/05	21	28.45	8	28.44	28.40	13	2,246	0.58%
2020/09/30	5	28.75	31.4	28.75	29.05	-26.4	2,102	-1.26%
2020/09/25	0	0.00	10	26.51	26.40	-10	1,944	-0.51%
2020/09/24	0	0.00	20	26.23	26.20	-20	1,929	-1.04%
2020/09/23	5	26.85	0	0.00	27.00	5	1,912	0.26%
2020/09/22	4	27.58	2	27.93	27.55	2	1,895	0.11%
2020/09/21	15	28.01	3	28.15	27.95	12	1,889	0.64%
2020/09/18	2	27.60	12	27.34	27.40	-10	1,837	-0.54%
2020/09/17	20	26.80	5	26.80	26.80	15	1,791	0.84%
2020/09/16	0.8	26.65	1	26.80	26.65	-0.2	1,790	-0.01%
2020/09/15	0	0.00	0.9	26.60	26.65	-0.9	1,790	-0.05%
2020/09/07	0	0.00	8	26.80	26.60	-8	1,797	-0.45%
2020/09/01	20	25.95	20	25.95	25.90	0	1,960	0.00%
2020/08/31	1	25.50	0	0.00	25.45	1	1,973	0.05%
2020/08/27	0	0.00	130	25.80	25.90	-130	2,047	-6.35%	大賣/鉅額交易
2020/08/26	5	25.85	0	0.00	25.80	5	2,030	0.25%
2020/08/24	0	0.00	25	25.28	25.45	-25	2,024	-1.23%
2020/08/20	4	25.01	2	25.05	24.90	2	2,002	0.10%
2020/08/19	3	25.70	0	0.00	25.60	3	1,973	0.15%
2020/08/18	2	25.85	0	0.00	25.85	2	1,957	0.10%
2020/08/17	19	26.12	0	0.00	26.00	19	1,962	0.97%
2020/08/11	0	0.00	1	25.70	25.70	-1	2,172	-0.05%
2020/08/07	3	26.37	0	0.00	26.25	3	2,203	0.14%
2020/08/06	1	26.65	1	26.70	26.45	0	2,218	0.00%
2020/08/05	0	0.00	2	26.80	26.75	-2	2,214	-0.09%
2020/07/30	0	0.00	1	25.55	25.55	-1	2,210	-0.05%
2020/07/29	1	25.25	0	0.00	25.55	1	2,203	0.05%
2020/07/28	8	25.05	0	0.00	25.05	8	2,210	0.36%
2020/07/27	2	27.65	0	0.00	27.20	2	2,190	0.09%
2020/07/24	10.5	27.93	4	27.98	27.50	6.5	2,167	0.30%
2020/07/23	3	28.00	0	0.00	27.95	3	2,116	0.14%
2020/07/22	4	28.39	10	28.35	28.10	-6	2,106	-0.28%
2020/07/21	2	28.40	3	28.33	28.40	-1	2,076	-0.05%
2020/07/20	1	27.95	3	28.02	28.80	-2	1,992	-0.10%
2020/07/17	34	27.37	8	27.13	27.40	26	1,849	1.41%
2020/07/15	3	25.67	0	0.00	25.60	3	1,723	0.17%
2020/07/14	103	25.81	0	0.00	25.75	103	1,746	5.90%	大買/鉅額交易
2020/07/10	6	25.57	0	0.00	25.55	6	1,801	0.33%
2020/07/09	6	26.50	0	0.00	25.95	6	1,811	0.33%
2020/07/08	0	0.00	97	26.15	26.50	-97	1,805	-5.37%
2020/07/07	1	26.35	1	26.50	26.30	0	1,808	0.00%
2020/07/06	0	0.00	1	26.85	26.60	-1	1,819	-0.05%
2020/07/03	0	0.00	3	26.70	26.50	-3	1,833	-0.16%
2020/07/02	0	0.00	2	26.70	26.70	-2	1,848	-0.11%
2020/07/01	97	26.50	0	0.00	26.50	97	1,858	5.22%
2020/06/30	5	26.33	0	0.00	26.45	5	1,858	0.27%
2020/06/29	2	25.70	0	0.00	25.65	2	1,847	0.11%
2020/06/18	1	26.70	1	26.40	26.60	0	1,912	0.00%
2020/06/17	0	0.00	2	26.45	26.40	-2	1,924	-0.10%
2020/06/16	1	26.10	0	0.00	26.20	1	1,939	0.05%
2020/06/15	2	25.65	0	0.00	25.40	2	1,959	0.10%
2020/06/11	7	26.51	1	26.70	26.45	6	1,960	0.31%
2020/06/10	1	27.70	1	27.85	27.65	0	1,931	0.00%
2020/06/09	13	27.70	18	27.92	27.95	-5	1,923	-0.26%
2020/06/08	4	26.45	2	26.55	26.25	2	1,819	0.11%
2020/06/05	0	0.00	7.6	26.48	26.35	-7.6	1,804	-0.42%
2020/06/04	1	25.20	0	0.00	25.65	1	1,776	0.06%
2020/06/03	0	0.00	11	25.50	26.00	-11	1,776	-0.62%
2020/06/01	0	0.00	1	24.45	24.50	-1	1,730	-0.06%
2020/05/28	1	24.85	0	0.00	24.15	1	1,726	0.06%
2020/05/26	0	0.00	1	24.45	24.40	-1	1,767	-0.06%
2020/05/25	0	0.00	1	24.40	24.40	-1	1,760	-0.06%
2020/05/22	3	24.30	1	24.20	24.15	2	1,760	0.11%
2020/05/21	5	24.50	8	25.02	25.00	-3	1,743	-0.17%
2020/05/20	2	24.35	2	25.08	24.25	0	1,704	0.00%
2020/05/19	0	0.00	5	23.90	23.90	-5	1,614	-0.31%
2020/05/18	5	21.78	0	0.00	21.75	5	1,557	0.32%
2020/05/15	4	23.04	0	0.00	22.50	4	1,514	0.26%
2020/05/14	5	23.27	1	23.55	23.05	4	1,493	0.27%
2020/05/13	5	24.04	0	0.00	24.00	5	1,461	0.34%
2020/05/12	2	24.45	5	24.63	24.45	-3	1,455	-0.21%
2020/05/11	12	24.92	0	0.00	24.75	12	1,453	0.83%
2020/05/06	1	25.15	0	0.00	25.05	1	1,436	0.07%
2020/05/05	0	0.00	3	25.02	25.05	-3	1,438	-0.21%
2020/05/04	3	25.00	1	25.00	24.85	2	1,463	0.14%
2020/04/27	0	0.00	4	25.05	24.95	-4	1,534	-0.26%
2020/04/24	7	24.07	0	0.00	24.00	7	1,525	0.46%
2020/04/23	0	0.00	5	23.90	24.10	-5	1,528	-0.33%
2020/04/22	0	0.00	2	22.75	23.90	-2	1,534	-0.13%
2020/04/21	10	23.91	0	0.00	23.30	10	1,557	0.64%
2020/04/20	2	24.15	0	0.00	24.25	2	1,594	0.13%
2020/04/17	0	0.00	1	24.55	23.90	-1	1,640	-0.06%
2020/04/16	2	23.90	0	0.00	24.10	2	1,611	0.12%
2020/04/15	13	23.65	33	23.83	24.45	-20	1,591	-1.26%
2020/04/14	0	0.00	2	22.60	22.75	-2	1,542	-0.13%
2020/04/08	1	23.00	0	0.00	23.15	1	1,499	0.07%
2020/04/07	0	0.00	1	21.95	22.10	-1	1,473	-0.07%
2020/03/27	2	20.75	0	0.00	20.80	2	1,448	0.14%
2020/03/26	2	20.60	0	0.00	20.40	2	1,456	0.14%
2020/03/25	1	21.20	0	0.00	20.85	1	1,467	0.07%
2020/03/24	2	19.60	0	0.00	19.60	2	1,424	0.14%
2020/03/20	1.1	20.23	0	0.00	20.60	1.1	1,412	0.08%
2020/03/19	11	19.55	1	19.50	19.45	10	1,384	0.72%
2020/03/18	1	21.80	0	0.00	21.60	1	1,356	0.07%
2020/03/16	21	23.65	2	24.40	23.25	19	1,331	1.43%
2020/03/13	10	23.85	1	23.90	24.75	9	1,314	0.68%
2020/03/12	3	26.73	1	26.90	26.40	2	1,268	0.16%
2020/03/11	1	28.35	0	0.00	28.10	1	1,244	0.08%
2020/03/10	2	27.70	6	27.72	28.25	-4	1,239	-0.32%
2020/03/09	2	28.28	1	28.70	28.10	1	1,227	0.08%
2020/03/06	2	29.18	0	0.00	29.10	2	1,196	0.17%
2020/03/05	0	0.00	1	29.50	29.45	-1	1,210	-0.08%
2020/03/03	1	29.40	0	0.00	29.20	1	1,215	0.08%
2020/03/02	4	28.94	0	0.00	28.95	4	1,214	0.33%
2020/02/27	4	30.03	0	0.00	29.95	4	1,179	0.34%
2020/02/24	1	30.50	0	0.00	30.70	1	1,169	0.09%
2020/02/20	0	0.00	1	31.80	31.55	-1	1,218	-0.08%
2020/02/19	0	0.00	2	31.20	31.35	-2	1,237	-0.16%
2020/02/18	0	0.00	1	31.35	31.00	-1	1,313	-0.08%
2020/02/11	2	29.90	0	0.00	30.05	2	1,429	0.14%
2020/02/10	1	30.00	0	0.00	29.70	1	1,435	0.07%
2020/02/07	7	30.16	0	0.00	30.10	7	1,427	0.49%
2020/02/06	3	30.20	30	30.22	30.60	-27	1,441	-1.87%
2020/02/05	82	29.92	21	30.22	29.95	61	1,448	4.21%
2020/02/04	1	29.75	0	0.00	29.75	1	1,442	0.07%
2020/02/03	3	28.77	3	28.70	28.95	0	1,442	0.00%
2020/01/31	8	30.44	33	30.11	30.50	-25	1,401	-1.78%
2020/01/30	3	30.73	2	30.25	30.25	1	1,383	0.07%
2020/01/20	0	0.00	20	33.05	32.95	-20	1,332	-1.50%
2020/01/17	4	33.05	0	0.00	33.15	4	1,320	0.30%
2020/01/16	0	0.00	1	33.75	33.40	-1	1,319	-0.08%
2020/01/15	40	34.16	10	34.15	33.55	30	1,318	2.28%
2020/01/14	15	33.72	20	33.98	34.00	-5	1,298	-0.38%
2020/01/13	17	33.06	17	33.10	33.25	0	1,245	0.00%
2020/01/10	2	31.95	0	0.00	31.90	2	1,242	0.16%
2020/01/09	1	31.70	0	0.00	31.65	1	1,248	0.08%
2020/01/08	10	31.80	0	0.00	31.65	10	1,263	0.79%
2020/01/07	30	32.20	0	0.00	32.30	30	1,267	2.37%
2020/01/03	1	31.95	0	0.00	32.05	1	1,261	0.08%
2020/01/02	0	0.00	10	32.10	32.20	-10	1,269	-0.79%
2019/12/31	0	0.00	2	31.83	31.95	-2	1,273	-0.16%
2019/12/30	1	31.45	0	0.00	31.40	1	1,266	0.08%
2019/12/26	0.1	31.70	0	0.00	31.75	0.1	1,249	0.01%
2019/12/25	0	0.00	2	32.03	32.00	-2	1,258	-0.16%
2019/12/24	10	32.10	1	32.10	32.10	9	1,261	0.71%
2019/12/23	13	31.88	0	0.00	31.85	13	1,231	1.06%
2019/12/20	11	31.49	6	31.17	31.10	5	1,205	0.41%
2019/12/19	6	30.78	0	0.00	30.75	6	1,189	0.50%
2019/12/18	3	30.73	0	0.00	30.80	3	1,215	0.25%
2019/12/17	6	30.58	0	0.00	30.65	6	1,205	0.50%
2019/12/12	2	30.53	0	0.00	30.60	2	1,175	0.17%
2019/12/10	1	30.80	0	0.00	30.65	1	1,190	0.08%
2019/12/04	1	31.00	2	31.15	31.20	-1	1,212	-0.08%
2019/12/03	4	31.15	0	0.00	31.25	4	1,216	0.33%
2019/12/02	6	30.65	0	0.00	30.60	6	1,215	0.49%
2019/11/29	0	0.00	1	31.15	31.05	-1	1,198	-0.08%
2019/11/21	2	31.65	1	31.75	31.60	1	1,179	0.08%
2019/11/20	9	32.22	1	32.15	32.15	8	1,172	0.68%
2019/11/18	0	0.00	1	32.50	32.55	-1	1,127	-0.09%
2019/11/15	6	32.33	1	32.00	32.05	5	1,105	0.45%
2019/11/14	1	32.70	9	31.98	32.15	-8	1,019	-0.78%
2019/11/13	2	30.70	1	30.80	30.85	1	928	0.11%
2019/11/11	2	30.25	1	30.25	30.15	1	932	0.11%
2019/11/07	1	30.45	0	0.00	30.40	1	888	0.11%
2019/11/06	11	30.85	0	0.00	30.80	11	878	1.25%
2019/11/05	0	0.00	2	31.30	31.25	-2	878	-0.23%
2019/11/01	2	30.20	0	0.00	30.30	2	848	0.24%
2019/10/31	2	30.70	3	31.30	30.85	-1	838	-0.12%
2019/10/29	2	31.40	0	0.00	31.40	2	826	0.24%
2019/10/25	1	31.80	0	0.00	31.70	1	840	0.12%
2019/10/23	0	0.00	1	31.75	31.85	-1	845	-0.12%
2019/10/22	1	31.20	0	0.00	31.70	1	834	0.12%
2019/10/21	0	0.00	2	31.10	31.05	-2	817	-0.24%
2019/10/18	0	0.00	1	31.00	30.80	-1	810	-0.12%
2019/10/17	1	30.65	2	30.70	30.85	-1	766	-0.13%
2019/10/16	1	30.45	1	30.50	30.70	0	758	0.00%
2019/10/15	4	30.00	0	0.00	30.00	4	741	0.54%
2019/10/14	1	30.00	0	0.00	30.05	1	727	0.14%
2019/10/09	6	30.04	0	0.00	30.00	6	713	0.84%
2019/10/08	5	30.07	0	0.00	30.35	5	707	0.71%
2019/10/07	3	30.50	0	0.00	30.40	3	684	0.44%
2019/10/03	1	30.85	0	0.00	30.95	1	674	0.15%
2019/10/02	4	30.86	0	0.00	31.20	4	677	0.59%
2019/09/27	1	31.80	6	31.70	31.65	-5	659	-0.76%
2019/09/26	10	33.35	0	0.00	32.70	10	649	1.54%
2019/09/24	6	33.63	1	34.30	33.70	5	642	0.78%
2019/09/23	0	0.00	1	32.65	33.70	-1	614	-0.16%
2019/09/16	2	31.83	3	32.32	32.00	-1	598	-0.17%
2019/09/12	1	31.80	0	0.00	32.20	1	578	0.17%
2019/09/06	5	32.75	2	32.55	32.70	3	583	0.51%
2019/09/05	1	32.10	0	0.00	32.20	1	582	0.17%
2019/09/02	0	0.00	3	32.50	32.10	-3	604	-0.50%
2019/08/30	0	0.00	3	32.00	31.95	-3	598	-0.50%
2019/08/29	0	0.00	10	31.40	31.30	-10	591	-1.69%
2019/08/28	5	31.00	5	30.95	30.95	0	591	0.00%
2019/08/26	0	0.00	1	31.35	31.00	-1	596	-0.17%
2019/08/23	5	32.35	0	0.00	32.00	5	597	0.84%
2019/08/22	1	32.00	4	31.90	32.10	-3	599	-0.50%
2019/08/20	0	0.00	1	31.00	31.10	-1	594	-0.17%
2019/08/19	1	30.45	3	30.50	30.60	-2	597	-0.33%
2019/08/16	1	30.05	6	30.18	30.05	-5	605	-0.83%
2019/08/15	1	29.90	0	0.00	29.90	1	598	0.17%
2019/08/13	3	30.75	0	0.00	30.65	3	587	0.51%
2019/08/12	0	0.00	3.2	31.28	31.05	-3.2	609	-0.53%
2019/08/08	0	0.00	3	31.05	31.60	-3	626	-0.48%
2019/08/07	3	30.93	0	0.00	31.00	3	662	0.45%
2019/08/05	2	31.53	0	0.00	31.30	2	678	0.29%
2019/08/02	1	31.90	0	0.00	32.00	1	686	0.15%
2019/07/31	0	0.00	1	33.10	33.70	-1	684	-0.15%
2019/07/26	2	33.60	0	0.00	33.60	2	686	0.29%
2019/07/19	0	0.00	5	34.75	34.45	-5	707	-0.71%
2019/07/15	3	34.30	0	0.00	34.35	3	719	0.42%
2019/07/12	1	33.65	5	34.00	34.20	-4	728	-0.55%
2019/07/11	3	33.50	3	33.40	33.65	0	735	0.00%
2019/07/10	5	33.55	0	0.00	33.75	5	743	0.67%
2019/07/09	0	0.00	6	33.66	33.60	-6	744	-0.81%
2019/07/01	0	0.00	1	35.10	34.90	-1	791	-0.13%
2019/06/25	0	0.00	17	34.74	34.65	-17	820	-2.07%
2019/06/21	0	0.00	1	35.30	35.60	-1	829	-0.12%
2019/06/20	4	36.04	1	35.80	35.80	3	840	0.36%
2019/06/19	0	0.00	1	35.30	35.95	-1	912	-0.11%
2019/06/18	0	0.00	3	34.20	34.40	-3	901	-0.33%
2019/06/12	1	33.70	12	34.18	34.40	-11	920	-1.19%
2019/06/11	15	32.85	0	0.00	32.95	15	898	1.67%
2019/06/06	0.1	31.85	0	0.00	31.65	0.1	893	0.01%
2019/05/30	13	31.28	3	31.45	31.60	10	924	1.08%
2019/05/29	6	30.70	0	0.00	30.55	6	930	0.64%
2019/05/23	8	32.19	10	31.40	31.40	-2	1,010	-0.20%
2019/05/22	13	32.57	2	32.50	32.40	11	1,025	1.07%
2019/05/21	0	0.00	10	32.23	32.65	-10	1,039	-0.96%
2019/05/17	1	33.00	3	32.50	32.45	-2	1,070	-0.19%
2019/05/16	2	33.75	3	33.85	33.65	-1	1,071	-0.09%
2019/05/15	5	34.56	6	34.35	34.45	-1	1,118	-0.09%
2019/05/14	1	35.60	0	0.00	35.80	1	1,265	0.08%
2019/05/13	1	37.10	0	0.00	37.10	1	1,421	0.07%
2019/05/10	1	37.80	0	0.00	37.40	1	1,417	0.07%
2019/05/09	1	38.15	0	0.00	38.10	1	1,421	0.07%
2019/05/06	3	39.10	0	0.00	39.30	3	1,435	0.21%
2019/05/02	1	38.90	0	0.00	39.80	1	1,430	0.07%
2019/04/30	3	38.35	0	0.00	38.40	3	1,420	0.21%
2019/04/29	1	38.50	0	0.00	38.45	1	1,435	0.07%
2019/04/25	0	0.00	14	38.55	38.65	-14	1,435	-0.98%
2019/04/23	2	39.53	0	0.00	39.40	2	1,422	0.14%
2019/04/22	3	39.85	6	39.85	39.85	-3	1,419	-0.21%
2019/04/19	0	0.00	1	39.50	39.35	-1	1,415	-0.07%
2019/04/18	0	0.00	1	39.25	39.25	-1	1,415	-0.07%
2019/04/17	0	0.00	2	39.70	39.75	-2	1,413	-0.14%
2019/04/16	2	39.60	0	0.00	39.60	2	1,405	0.14%
2019/04/11	1	39.20	0	0.00	39.40	1	1,397	0.07%
2019/04/09	0	0.00	5	39.70	39.65	-5	1,381	-0.36%
2019/04/08	0	0.00	1	39.55	39.45	-1	1,373	-0.07%
2019/04/03	0	0.00	2	38.80	38.70	-2	1,353	-0.15%
2019/04/02	0	0.00	0	38.90	38.35	0	1,342	0.00%
2019/04/01	6	38.00	0	0.00	37.95	6	1,335	0.45%
2019/03/29	2	37.70	3	38.07	38.10	-1	1,325	-0.08%
2019/03/28	7	37.61	19	38.05	37.55	-12	1,319	-0.91%
2019/03/27	0	0.00	1	38.35	38.35	-1	1,307	-0.08%
2019/03/26	1	38.75	0	0.00	38.80	1	1,301	0.08%
2019/03/25	0	0.00	1	38.60	38.60	-1	1,301	-0.08%
2019/03/22	10	39.51	13	39.30	39.45	-3	1,288	-0.23%
2019/03/21	1	41.30	1	41.50	41.45	0	1,213	0.00%
2019/03/18	0	0.00	1	40.90	40.95	-1	1,198	-0.08%
2019/03/15	0	0.00	1	40.40	40.25	-1	1,189	-0.08%
2019/03/14	1	40.75	0	0.00	40.60	1	1,173	0.09%
2019/03/13	1	40.70	1	40.85	40.70	0	1,183	0.00%
2019/03/11	1	40.95	1	41.30	40.95	0	1,195	0.00%
2019/03/08	1	41.35	1	40.75	41.35	0	1,204	0.00%
2019/03/07	0	0.00	1	41.15	40.95	-1	1,213	-0.08%
2019/03/06	4	41.16	0	0.00	41.20	4	1,225	0.33%
2019/03/05	0	0.00	2	41.25	41.65	-2	1,231	-0.16%
2019/03/04	2	40.83	0	0.00	40.95	2	1,230	0.16%
2019/02/25	5	40.95	0	0.00	41.15	5	1,211	0.41%
2019/02/21	0	0.00	3	42.30	42.45	-3	1,162	-0.26%
2019/02/20	0	0.00	3	42.57	42.75	-3	1,169	-0.26%
2019/02/19	1	42.20	1	42.55	42.55	0	1,183	0.00%
2019/02/18	0	0.00	1	42.10	42.20	-1	1,170	-0.09%
2019/02/15	1	43.15	0	0.00	42.65	1	1,156	0.09%
2019/02/14	30	43.32	4	43.55	43.60	26	1,136	2.29%
2019/02/13	17	42.55	16	42.75	43.20	1	1,068	0.09%
2019/02/12	1	39.95	48	40.90	41.00	-47	886	-5.30%
2019/02/11	5	37.50	0	0.00	37.30	5	718	0.70%
2019/01/29	1	37.40	5	38.00	37.35	-4	700	-0.57%
2019/01/25	2	38.53	3	38.80	38.55	-1	689	-0.14%
2019/01/24	1	38.75	0	0.00	38.60	1	684	0.15%
2019/01/22	0	0.00	2	38.30	38.30	-2	672	-0.30%
2019/01/21	2	38.40	0	0.00	38.40	2	667	0.30%
2019/01/15	0	0.00	1	37.60	37.75	-1	679	-0.15%
2019/01/09	0	0.00	5	37.25	37.40	-5	701	-0.71%
2019/01/08	0	0.00	15	37.02	37.10	-15	699	-2.14%
2018/12/25	5	35.85	0	0.00	35.95	5	845	0.59%
2018/12/20	1	36.00	12	35.90	35.85	-11	866	-1.27%
2018/12/19	6	36.28	0	0.00	36.30	6	859	0.70%
2018/12/14	1	37.00	0	0.00	36.95	1	898	0.11%
2018/12/10	1	36.50	0	0.00	36.60	1	1,046	0.10%
2018/12/07	2	37.20	0	0.00	37.20	2	1,051	0.19%
2018/12/06	5	36.85	2	36.80	36.60	3	1,061	0.28%
2018/12/05	0	0.00	5	38.10	37.75	-5	1,064	-0.47%
2018/12/04	2	38.90	0	0.00	38.65	2	1,070	0.19%
2018/11/29	2	39.40	2	39.30	39.15	0	1,088	0.00%
2018/11/28	0	0.00	2	38.75	39.00	-2	1,097	-0.18%
2018/11/27	0	0.00	4	38.65	38.60	-4	1,121	-0.36%
2018/11/21	1	38.20	9	37.97	38.25	-8	1,110	-0.72%
2018/11/20	3	37.80	0	0.00	37.90	3	1,115	0.27%
2018/11/19	0	0.00	9	38.69	37.65	-9	1,128	-0.80%
2018/11/16	5	37.40	15	37.75	37.90	-10	1,147	-0.87%
2018/11/15	0	0.00	10	36.43	36.50	-10	1,121	-0.89%
2018/11/14	1	36.20	0	0.00	35.50	1	1,124	0.09%
2018/11/08	0	0.00	1	36.40	36.30	-1	1,185	-0.08%
2018/10/26	10	34.08	5	34.00	34.00	5	1,301	0.38%
2018/10/25	0	0.00	1	35.35	35.35	-1	1,308	-0.08%
2018/10/24	0	0.00	1	35.85	35.85	-1	1,334	-0.07%
2018/10/19	0	0.00	3	34.87	35.70	-3	1,448	-0.21%
2018/10/12	1	32.30	5	32.90	33.15	-4	1,505	-0.27%
2018/10/11	7	32.66	0	0.00	32.70	7	1,504	0.47%
2018/10/09	3	36.00	0	0.00	36.25	3	1,479	0.20%
2018/10/08	10	36.43	0	0.00	36.30	10	1,520	0.66%
2018/10/05	1	36.40	0	0.00	36.70	1	1,528	0.07%
2018/10/03	7	37.50	0	0.00	37.30	7	1,508	0.46%
2018/10/02	2	38.00	1	37.90	37.85	1	1,531	0.07%
2018/10/01	2	37.70	0	0.00	38.00	2	1,580	0.13%
2018/09/28	0	0.00	1	37.70	37.65	-1	1,631	-0.06%
2018/09/25	21	38.79	0	0.00	38.40	21	1,645	1.28%
2018/09/20	0	0.00	1	39.00	38.75	-1	1,624	-0.06%
2018/09/19	1	39.35	2	39.85	39.35	-1	1,615	-0.06%
2018/09/18	3	39.75	12	39.68	39.85	-9	1,589	-0.57%
2018/09/17	2	39.30	13	39.17	39.10	-11	1,524	-0.72%
2018/09/14	0	0.00	1	38.40	38.10	-1	1,488	-0.07%
2018/09/13	1	37.80	0	0.00	37.70	1	1,539	0.06%
2018/09/10	1	37.70	0	0.00	37.45	1	1,578	0.06%
2018/09/07	17	37.40	0	0.00	37.85	17	1,585	1.07%
2018/09/06	0	0.00	3	38.40	37.80	-3	1,603	-0.19%
2018/09/05	3	39.03	3	39.10	38.70	0	1,618	0.00%
2018/09/04	2	38.78	5	39.00	38.65	-3	1,634	-0.18%
2018/09/03	2	38.70	2	38.60	38.70	0	1,656	0.00%
2018/08/31	2	37.95	0	0.00	37.95	2	1,667	0.12%
2018/08/30	25	37.95	56	38.09	37.85	-31	1,733	-1.79%
2018/08/27	1	37.95	11	37.80	37.90	-10	1,872	-0.53%
2018/08/24	3	37.27	5	37.25	37.65	-2	1,872	-0.11%
2018/08/23	4	37.08	3	36.87	37.35	1	1,884	0.05%
2018/08/22	0	0.00	5	36.00	35.80	-5	1,860	-0.27%
2018/08/21	4	35.80	9	35.90	35.85	-5	1,883	-0.27%
2018/08/20	5	36.10	0	0.00	36.05	5	1,970	0.25%
2018/08/16	3	36.90	0	0.00	36.40	3	1,967	0.15%
2018/08/15	1	36.80	0	0.00	36.90	1	1,957	0.05%
2018/08/14	3	35.60	0	0.00	36.35	3	1,941	0.15%
2018/08/13	5	35.98	0	0.00	35.90	5	1,944	0.26%
2018/08/10	0	0.00	1	37.30	37.30	-1	1,924	-0.05%
2018/08/09	3	37.70	0	0.00	37.65	3	1,926	0.16%
2018/08/06	0	0.00	1	38.00	37.95	-1	1,997	-0.05%
2018/08/01	6	37.96	0	0.00	37.85	6	2,166	0.28%
2018/07/31	12	37.92	0	0.00	38.05	12	2,226	0.54%
2018/07/30	0	0.00	3	39.68	39.90	-3	2,255	-0.13%
2018/07/27	3	39.60	0	0.00	39.50	3	2,264	0.13%
2018/07/26	20	39.48	9	39.20	39.75	11	2,344	0.47%
2018/07/20	0	0.00	4	38.95	38.75	-4	2,629	-0.15%
2018/07/19	4	38.60	3	38.68	38.25	1	2,616	0.04%
2018/07/18	1	38.05	0	0.00	38.20	1	2,600	0.04%
2018/07/17	9	38.11	0	0.00	38.00	9	2,593	0.35%
2018/07/16	7	38.10	4	37.85	38.35	3	2,576	0.12%
2018/07/13	0	0.00	14	35.93	35.95	-14	2,536	-0.55%
2018/07/12	7	35.71	6	35.70	35.65	1	2,542	0.04%
2018/07/11	5	35.91	0	0.00	35.80	5	2,554	0.20%
2018/07/10	56	35.75	0	0.00	35.80	56	2,565	2.18%
2018/07/06	6	35.58	0	0.00	35.50	6	2,501	0.24%
2018/07/05	2	37.55	0	0.00	37.35	2	2,458	0.08%
2018/07/03	4	38.70	0	0.00	38.15	4	2,455	0.16%
2018/07/02	3	38.75	0	0.00	38.80	3	2,454	0.12%
2018/06/29	0	0.00	6	38.54	38.60	-6	2,453	-0.24%
2018/06/28	4	38.24	0	0.00	38.20	4	2,448	0.16%
2018/06/27	1	38.70	0	0.00	38.55	1	2,444	0.04%
2018/06/22	1	38.30	10	38.20	39.10	-9	2,450	-0.37%
2018/06/20	0	0.00	3	39.97	39.75	-3	2,351	-0.13%
2018/06/15	0	0.00	1	40.05	40.90	-1	2,324	-0.04%
2018/06/14	7	40.03	10	40.08	39.90	-3	2,308	-0.13%
2018/06/13	13	40.15	24	40.37	40.15	-11	2,276	-0.48%
2018/06/12	6	40.30	0	0.00	40.15	6	2,259	0.27%
2018/06/11	10	40.56	12	40.75	40.45	-2	2,225	-0.09%
2018/06/08	5	41.30	0	0.00	41.30	5	2,175	0.23%
2018/06/07	4	42.54	4	42.40	42.15	0	2,129	0.00%
2018/06/06	3	42.03	9	42.34	43.00	-6	2,070	-0.29%
2018/06/05	0	0.00	5	40.51	41.00	-5	2,006	-0.25%
2018/06/04	0	0.00	8	39.90	40.10	-8	1,982	-0.40%
2018/06/01	1	39.70	1	39.85	40.20	0	1,966	0.00%
2018/05/31	3	39.82	0	0.00	39.70	3	1,960	0.15%
2018/05/30	0	0.00	2	40.10	39.90	-2	1,931	-0.10%
2018/05/29	4	40.55	0	0.00	40.65	4	1,922	0.21%
2018/05/28	4	41.13	6	40.96	40.95	-2	1,931	-0.10%
2018/05/25	2	39.38	4	39.43	39.50	-2	1,842	-0.11%
2018/05/23	19	39.69	0	0.00	39.60	19	1,842	1.03%
2018/05/18	8	39.26	3	39.45	39.20	5	1,832	0.27%
2018/05/17	0	0.00	3	39.50	39.50	-3	1,840	-0.16%
2018/05/16	11	39.26	19	39.44	39.15	-8	1,836	-0.44%
2018/05/15	16	39.91	19	39.86	39.75	-3	1,828	-0.16%
2018/05/14	8	40.13	5	40.35	40.35	3	1,840	0.16%
2018/05/11	26	40.04	30	40.15	40.70	-4	1,800	-0.22%
2018/05/10	11	39.05	6	39.15	38.85	5	1,731	0.29%
2018/05/09	11	39.35	2	38.85	38.85	9	1,670	0.54%
2018/05/08	15	39.07	5	39.18	39.25	10	1,612	0.62%
2018/05/07	20	38.86	8	39.45	38.70	12	1,546	0.78%
2018/05/04	11	39.40	3	39.30	39.30	8	1,490	0.54%
2018/05/03	23	40.09	11	40.15	40.00	12	1,432	0.84%
2018/05/02	17	40.39	13	39.02	42.00	4	1,352	0.30%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/27	7	43.17	2	43.73	43.50	5	1,078	0.46%
2018/04/25	3	45.75	0	0.00	45.65	3	1,073	0.28%
2018/04/20	3	48.00	0	0.00	48.00	3	1,135	0.26%
2018/04/19	0.3	48.30	0	0.00	48.00	0.3	1,154	0.03%
2018/04/18	1	48.00	0	0.00	48.35	1	1,155	0.09%
2018/04/17	7	48.77	0	0.00	49.00	7	1,143	0.61%
2018/04/16	5	49.43	0	0.00	49.80	5	1,149	0.43%
2018/04/13	1	51.60	0	0.00	51.00	1	1,166	0.09%
2018/04/10	2	53.00	0	0.00	53.90	2	1,218	0.16%
2018/04/09	1	53.10	2	51.60	53.10	-1	1,218	-0.08%
2018/03/30	6	51.75	0	0.00	51.50	6	1,197	0.50%
2018/03/29	2	51.45	0	0.00	52.20	2	1,194	0.17%
2018/03/27	13	53.07	0	0.00	52.90	13	1,190	1.09%
2018/03/26	1	52.80	0	0.00	52.70	1	1,200	0.08%
2018/03/23	0	0.00	1	52.80	53.10	-1	1,201	-0.08%
2018/03/22	0	0.00	1	54.00	53.80	-1	1,205	-0.08%
2018/03/21	0	0.00	1	54.10	54.10	-1	1,209	-0.08%
2018/03/12	0	0.00	7	53.86	54.20	-7	1,283	-0.55%
2018/03/09	1	54.40	0	0.00	54.40	1	1,291	0.08%
2018/03/08	2	54.95	0	0.00	54.90	2	1,295	0.15%
2018/03/07	1	56.10	2	56.40	56.00	-1	1,287	-0.08%
2018/03/02	0	0.00	3	56.00	56.00	-3	1,401	-0.21%
2018/03/01	0	0.00	3	55.27	56.40	-3	1,400	-0.21%
2018/02/27	0	0.00	6	55.00	55.00	-6	1,389	-0.43%
2018/02/22	0	0.00	1	54.10	54.10	-1	1,398	-0.07%
2018/02/21	3	54.07	3	54.40	54.30	0	1,400	0.00%
2018/02/12	0	0.00	2	53.00	53.60	-2	1,405	-0.14%
2018/02/09	1	52.20	0	0.00	52.30	1	1,490	0.07%
2018/02/07	1	52.20	1	52.00	52.30	0	1,472	0.00%
2018/02/06	3	51.57	56	53.01	51.20	-53	1,475	-3.59%
2018/02/05	1	53.60	0	0.00	53.80	1	1,448	0.07%
2018/01/31	9	54.36	0	0.00	54.20	9	1,489	0.60%
2018/01/30	0	0.00	3	54.30	54.20	-3	1,483	-0.20%
2018/01/29	2	54.80	0	0.00	54.90	2	1,503	0.13%
2018/01/26	0	0.00	3	55.00	54.80	-3	1,520	-0.20%
2018/01/25	2	54.80	0	0.00	54.40	2	1,574	0.13%
2018/01/24	5	54.80	0	0.00	55.00	5	1,581	0.32%
2018/01/23	2	54.60	0	0.00	54.80	2	1,586	0.13%
2018/01/22	7	54.53	0	0.00	54.40	7	1,562	0.45%
2018/01/19	1	54.20	0	0.00	54.40	1	1,590	0.06%
2018/01/18	3	54.43	0	0.00	54.30	3	1,592	0.19%
2018/01/16	1.3	55.05	0	0.00	55.20	1.3	1,632	0.08%
2018/01/15	8	54.98	0	0.00	55.10	8	1,631	0.49%
2018/01/12	3	55.90	0	0.00	56.10	3	1,624	0.18%
2018/01/10	11	55.25	0	0.00	55.30	11	1,668	0.66%
2018/01/09	5	55.44	0	0.00	55.40	5	1,668	0.30%
2018/01/08	5.3	57.34	0	0.00	56.80	5.3	1,724	0.30%
2018/01/05	8	58.35	1	59.00	58.10	7	1,721	0.41%
2018/01/02	2	57.80	0	0.00	57.70	2	1,742	0.11%