敬鵬 (2355)-第一金-華江券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
44.30
漲跌
▲1.10
漲幅
+2.55%
成交量
3,348張
產業
上市電子零組件類股
527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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/28	1	44.25	10	44.02	44.30	-9	4,596	-0.20%
2024/05/27	0	0.00	2	43.25	43.20	-2	4,730	-0.04%
2024/05/24	4	43.30	4	43.28	43.60	0	4,882	0.00%
2024/05/23	5.2	43.72	8	43.93	43.55	-2.8	5,153	-0.05%
2024/05/22	1	44.40	2	44.80	44.15	-1	5,283	-0.02%
2024/05/21	0	0.00	1	44.70	44.50	-1	5,350	-0.02%
2024/05/20	7	44.09	4	44.43	43.65	3	5,442	0.06%
2024/05/17	4	43.94	2	44.00	44.00	2	5,629	0.04%
2024/05/16	5	43.82	7	44.07	43.65	-2	6,255	-0.03%
2024/05/15	10	43.98	15	44.16	43.45	-5	6,533	-0.08%
2024/05/14	15	43.17	90	43.46	43.00	-75	6,537	-1.15%
2024/05/13	1	40.50	26	40.99	41.30	-25	6,388	-0.39%
2024/05/10	15	40.46	1	40.50	40.80	14	6,462	0.22%
2024/05/09	2	41.05	0	0.00	40.95	2	6,501	0.03%
2024/05/08	0	0.00	6	41.43	41.65	-6	6,566	-0.09%
2024/05/07	5	40.60	0	0.00	41.05	5	6,655	0.08%
2024/05/06	1	40.90	0	0.00	40.90	1	6,792	0.01%
2024/05/03	0	0.00	5	41.35	40.95	-5	6,797	-0.07%
2024/05/02	4	40.88	0	0.00	40.95	4	6,811	0.06%
2024/04/30	10	42.05	5	42.50	41.30	5	6,815	0.07%
2024/04/29	9	40.99	0	0.00	41.15	9	6,816	0.13%
2024/04/25	9.1	40.23	5	40.25	40.20	4.1	6,857	0.06%
2024/04/24	2	41.05	0	0.00	41.10	2	6,902	0.03%
2024/04/23	0.1	40.20	0	0.00	40.25	0.1	6,951	0.00%
2024/04/22	10.1	40.25	1	40.15	39.50	9.1	6,992	0.13%
2024/04/19	1.1	40.82	0	0.00	41.05	1.1	6,989	0.02%
2024/04/18	2	41.63	0	0.00	41.75	2	6,988	0.03%
2024/04/16	9.2	41.46	1	40.90	41.25	8.2	7,030	0.12%
2024/04/15	14.2	42.99	5	42.85	42.65	9.2	6,996	0.13%
2024/04/12	4.1	43.29	7	43.89	44.10	-2.9	6,961	-0.04%
2024/04/11	47.3	43.93	50	44.50	43.60	-2.7	6,959	-0.04%
2024/04/10	7	47.28	0	0.00	46.80	7	6,852	0.10%
2024/04/08	4	47.93	0	0.00	47.45	4	6,901	0.06%
2024/04/03	0	0.00	3	47.78	47.70	-3	6,914	-0.04%
2024/04/02	4	47.46	6	47.30	47.35	-2	6,891	-0.03%
2024/04/01	2	47.70	2	46.48	47.55	0	6,970	0.00%
2024/03/29	1	46.00	0	0.00	46.10	1	6,988	0.01%
2024/03/27	0	0.00	9	46.17	46.45	-9	7,265	-0.12%
2024/03/26	0	0.00	1	46.20	46.85	-1	7,320	-0.01%
2024/03/25	0	0.00	9	48.06	47.35	-9	7,341	-0.12%
2024/03/22	1	47.25	2	47.30	47.30	-1	7,469	-0.01%
2024/03/21	6	47.04	0	0.00	47.20	6	7,598	0.08%
2024/03/20	11	47.94	15	47.83	47.15	-4	7,699	-0.05%
2024/03/19	13.1	47.52	14	47.57	47.70	-0.9	7,774	-0.01%
2024/03/18	5	45.70	1	46.10	46.50	4	7,825	0.05%
2024/03/14	2	45.95	2	46.15	45.65	0	8,084	0.00%
2024/03/13	5	45.81	3	46.00	45.45	2	8,346	0.02%
2024/03/12	6	47.22	6	47.89	46.80	0	8,887	0.00%
2024/03/11	3	46.97	0.5	46.65	46.90	2.5	9,852	0.03%
2024/03/08	1	46.85	81	47.09	46.25	-80	10,342	-0.77%
2024/03/07	5.2	47.88	4	49.20	46.90	1.2	11,429	0.01%
2024/03/06	18	48.21	6	48.09	48.35	12	11,790	0.10%
2024/03/05	7	48.79	2	49.15	48.20	5	11,802	0.04%
2024/03/04	6	50.10	18	51.01	50.20	-12	11,705	-0.10%
2024/03/01	22	51.85	4	51.03	51.00	18	11,795	0.15%
2024/02/29	6	52.27	14	52.77	52.30	-8	11,842	-0.07%
2024/02/27	9	51.57	47	51.96	51.60	-38	11,936	-0.32%
2024/02/26	114	52.98	29.1	52.14	52.30	84.9	11,994	0.71%	大買/
2024/02/23	8.1	50.72	0	0.00	50.50	8.1	12,209	0.07%
2024/02/22	59	51.34	5	51.62	51.70	54	12,938	0.42%
2024/02/21	9	51.58	7.1	51.38	50.80	1.9	13,896	0.01%
2024/02/20	8.1	51.32	29	50.98	51.10	-20.9	14,376	-0.15%
2024/02/19	58	52.59	103	52.42	52.00	-45	14,854	-0.30%	大賣/
2024/02/16	41	49.80	41	49.26	51.40	0	14,325	0.00%
2024/02/15	11	46.27	0	0.00	46.80	11	14,148	0.08%
2024/02/05	0	0.00	1	45.30	45.20	-1	14,059	-0.01%
2024/02/02	2	45.10	0	0.00	45.50	2	14,031	0.01%
2024/01/30	4	44.99	3	45.20	45.50	1	13,979	0.01%
2024/01/29	2	45.10	1	45.60	44.60	1	13,899	0.01%
2024/01/26	1	43.60	0	0.00	43.75	1	13,771	0.01%
2024/01/25	0	0.00	1	44.10	43.25	-1	13,765	-0.01%
2024/01/24	4	44.58	0	0.00	44.00	4	13,743	0.03%
2024/01/22	0	0.00	93	43.44	43.70	-93	13,685	-0.68%
2024/01/19	13	43.13	30	42.85	43.10	-17	13,681	-0.12%
2024/01/18	7	42.80	3	42.83	42.95	4	13,714	0.03%
2024/01/17	49	44.23	22	43.58	43.35	27	13,713	0.20%
2024/01/16	11	43.98	92	43.97	44.70	-81	13,685	-0.59%
2024/01/15	11	44.52	35	44.57	44.40	-24	13,656	-0.18%
2024/01/12	11	44.79	12	44.28	44.20	-1	13,669	-0.01%
2024/01/11	27	45.06	10	45.05	45.00	17	13,674	0.12%
2024/01/10	4	45.83	15	45.39	45.30	-11	13,737	-0.08%
2024/01/09	11	46.65	10	45.89	45.85	1	13,815	0.01%
2024/01/08	4	46.78	5	46.54	46.40	-1	13,847	-0.01%
2024/01/05	14	47.15	23	47.23	46.90	-9	13,924	-0.06%
2024/01/04	11	47.67	15	47.93	47.65	-4	13,902	-0.03%
2024/01/03	3	48.88	9	48.54	48.70	-6	13,911	-0.04%
2024/01/02	23	50.45	6	49.95	49.80	17	13,883	0.12%
2023/12/29	11.1	49.86	10	50.39	50.30	1.1	13,958	0.01%
2023/12/28	17	50.30	62	49.79	49.60	-45	13,946	-0.32%
2023/12/27	21	50.33	4.1	50.61	50.40	16.9	14,070	0.12%
2023/12/26	1.1	50.18	4	49.75	49.85	-2.9	14,362	-0.02%
2023/12/25	4	48.90	1	48.80	49.05	3	14,370	0.02%
2023/12/22	33.1	49.94	21	49.51	49.70	12.1	14,455	0.08%
2023/12/21	1	49.02	10	49.23	49.60	-9	14,389	-0.06%
2023/12/20	32	49.55	6	49.31	49.10	26	14,551	0.18%
2023/12/19	15	49.55	10	49.08	49.55	5	14,524	0.03%
2023/12/18	11	49.97	15	50.08	49.50	-4	14,412	-0.03%
2023/12/15	12	52.26	21	51.40	51.10	-9	14,355	-0.06%
2023/12/14	13	52.67	8	52.25	52.30	5	14,397	0.03%
2023/12/13	7	53.19	1	53.00	53.00	6	14,460	0.04%
2023/12/12	2	52.80	6	53.08	53.00	-4	14,353	-0.03%
2023/12/11	14	53.40	16	53.46	53.20	-2	14,348	-0.01%
2023/12/08	12	54.51	4	54.10	54.10	8	14,584	0.06%
2023/12/07	44	55.09	44	54.92	54.10	0	14,450	0.00%
2023/12/06	262.1	56.74	44	55.80	55.10	218.1	13,994	1.56%	大買/鉅額交易
2023/12/05	29	52.88	10.5	53.25	53.20	18.5	12,995	0.14%
2023/12/04	58	53.78	28	53.93	54.60	30	12,527	0.24%
2023/12/01	62.1	51.15	61	50.80	51.20	1.1	11,455	0.01%
2023/11/30	10	49.01	8	49.31	48.90	2	11,019	0.02%
2023/11/29	9	49.09	12	49.11	48.85	-3	10,944	-0.03%
2023/11/28	7.2	49.34	41	49.43	49.55	-33.8	10,975	-0.31%
2023/11/27	13	48.63	21	49.49	48.05	-8	11,017	-0.07%
2023/11/24	73.1	50.61	14	50.03	49.80	59.1	11,266	0.52%
2023/11/22	23	50.17	22.2	50.56	50.90	0.8	11,012	0.01%
2023/11/21	56.5	51.98	50.9	51.95	51.00	5.6	10,722	0.05%
2023/11/20	47.1	48.76	35.5	49.88	51.30	11.6	10,020	0.12%
2023/11/17	20	44.72	24.3	46.02	46.65	-4.3	9,205	-0.05%
2023/11/16	5	42.31	47.1	42.45	42.45	-42.1	8,739	-0.48%
2023/11/15	1	38.80	3	38.88	39.00	-2	8,096	-0.02%
2023/11/14	3.2	38.64	3	38.67	39.00	0.2	8,106	0.00%
2023/11/13	1.3	36.89	1	37.10	37.10	0.3	8,076	0.00%
2023/11/09	4	36.65	12	35.87	36.05	-8	8,170	-0.10%
2023/11/08	1.2	36.83	0	0.00	36.60	1.2	8,222	0.01%
2023/11/07	1.6	36.75	3	36.83	37.15	-1.4	8,319	-0.02%
2023/11/06	2.3	36.32	1	36.45	36.35	1.3	8,251	0.02%
2023/11/01	0.3	35.15	0	0.00	35.20	0.3	8,244	0.00%
2023/10/31	1	35.00	3	35.05	34.75	-2	8,240	-0.02%
2023/10/30	4	35.91	8	35.63	35.60	-4	8,228	-0.05%
2023/10/27	1	36.20	1	36.80	35.85	0	8,241	0.00%
2023/10/26	6	35.85	12	36.11	35.85	-6	8,244	-0.07%
2023/10/25	1	36.30	1	36.60	36.05	0	8,220	0.00%
2023/10/24	2	35.28	3	35.32	35.65	-1	8,229	-0.01%
2023/10/23	2	35.00	2	35.25	34.60	0	8,273	0.00%
2023/10/20	1.6	34.79	0	0.00	34.70	1.6	8,301	0.02%
2023/10/19	5	35.40	7	35.22	35.20	-2	8,277	-0.02%
2023/10/18	13	36.17	46	36.05	35.75	-33	8,250	-0.40%
2023/10/17	21	37.66	1	37.00	36.95	20	8,149	0.25%
2023/10/16	4	38.09	261	38.34	38.00	-257	8,081	-3.18%	大賣/鉅額交易
2023/10/13	38	39.44	0	0.00	38.65	38	8,077	0.47%
2023/10/12	14	39.97	2	40.03	39.80	12	8,106	0.15%
2023/10/11	2	39.98	2	40.15	39.70	0	8,162	0.00%
2023/10/06	2	40.35	1	40.35	40.20	1	8,090	0.01%
2023/10/05	3	41.25	2	41.53	40.35	1	8,033	0.01%
2023/10/03	3	41.57	3	41.53	41.25	0	7,881	0.00%
2023/10/02	10	41.76	12	41.78	42.50	-2	7,728	-0.03%
2023/09/28	2	39.30	0	0.00	39.25	2	7,412	0.03%
2023/09/27	4	39.23	1	38.90	39.25	3	7,357	0.04%
2023/09/26	2	39.90	2.1	40.02	39.95	-0.1	7,193	0.00%
2023/09/25	12	40.28	20	40.20	40.40	-8	7,002	-0.11%
2023/09/21	0.3	38.54	0	0.00	38.80	0.3	6,693	0.00%
2023/09/20	9	39.07	21	39.24	38.75	-12	6,610	-0.18%
2023/09/19	53	39.47	47	39.68	38.95	6	6,505	0.09%
2023/09/18	13	39.66	9	39.88	39.50	4	6,313	0.06%
2023/09/15	2	38.70	6	39.19	38.70	-4	6,107	-0.07%
2023/09/14	4	38.95	12	38.52	39.00	-8	6,023	-0.13%
2023/09/13	50.1	38.98	36	38.73	38.10	14.1	5,870	0.24%
2023/09/12	10	38.50	5	38.60	38.45	5	5,420	0.09%
2023/09/11	11.7	37.29	1	38.30	37.65	10.7	5,251	0.20%
2023/09/08	0	39.35	0	0.00	39.10	0	5,073	0.00%
2023/09/06	3	39.27	8	39.03	39.65	-5	4,912	-0.10%
2023/09/05	7	38.75	19.1	38.77	38.75	-12.1	4,783	-0.25%
2023/09/04	6	38.20	1	37.95	38.20	5	4,690	0.11%
2023/09/01	8	38.32	1	37.90	37.90	7	4,600	0.15%
2023/08/31	14	39.55	13.4	39.53	39.30	0.6	4,441	0.01%
2023/08/30	18	39.06	11.1	39.28	39.25	6.9	4,190	0.17%
2023/08/29	2	37.18	10.1	37.08	37.40	-8.1	3,748	-0.21%
2023/08/28	5.5	37.57	0	0.00	37.10	5.5	3,635	0.15%
2023/08/25	10	37.74	30.1	37.68	37.95	-20.1	3,477	-0.58%
2023/08/24	11	37.09	14	37.23	36.60	-3	3,256	-0.09%
2023/08/23	8	36.59	8.1	37.20	37.35	-0.1	3,061	0.00%
2023/08/22	1	35.95	12.1	36.01	36.25	-11.1	2,767	-0.40%
2023/08/18	10.1	35.25	5.5	34.95	34.70	4.6	2,518	0.18%
2023/08/17	1	35.15	0.7	35.25	35.70	0.3	2,361	0.01%
2023/08/15	2	34.05	0	0.00	34.30	2	2,097	0.10%
2023/08/14	0	0.00	4.1	34.42	34.30	-4.1	2,005	-0.20%
2023/08/11	5	34.17	1.2	33.88	34.50	3.8	1,924	0.20%
2023/08/10	7	32.64	0	0.00	32.70	7	1,788	0.39%
2023/08/07	1	33.60	0	0.00	33.95	1	1,747	0.06%
2023/08/04	1	33.45	0	0.00	33.60	1	1,726	0.06%
2023/08/02	2	33.35	0	0.00	33.40	2	1,715	0.12%
2023/07/31	0	0.00	1	34.25	34.10	-1	1,653	-0.06%
2023/07/28	3	34.50	8	34.40	34.65	-5	1,613	-0.31%
2023/07/27	10.3	35.27	1	35.30	35.30	9.3	1,559	0.60%
2023/07/26	6	34.72	8	35.75	34.50	-2	1,491	-0.13%
2023/07/25	8	35.20	5	35.37	35.20	3	1,410	0.21%
2023/07/24	10	34.65	0	0.00	34.90	10	1,350	0.74%
2023/07/21	0	0.00	5	35.35	35.30	-5	1,318	-0.38%
2023/07/20	3	35.55	3	35.38	35.20	0	1,301	0.00%
2023/07/19	1	35.25	1	35.35	34.90	0	1,287	0.00%
2023/07/18	3	36.27	1	36.30	36.20	2	1,251	0.16%
2023/07/17	27	36.74	1	35.90	36.35	26	1,185	2.19%
2023/07/14	1	34.90	1	35.00	35.00	0	1,040	0.00%
2023/07/10	0	0.00	2	33.85	33.60	-2	924	-0.22%
2023/07/07	0	0.00	3	33.48	33.75	-3	926	-0.32%
2023/07/06	1	34.05	6	34.48	34.05	-5	917	-0.55%
2023/07/05	0	0.00	3	33.00	32.90	-3	844	-0.36%
2023/06/27	0	0.00	5	31.30	31.25	-5	943	-0.53%
2023/06/26	2	32.20	0	0.00	31.90	2	944	0.21%
2023/06/21	0.3	32.50	0	0.00	32.50	0.3	962	0.03%
2023/06/12	0	31.95	8	32.05	31.80	-8	1,020	-0.78%
2023/06/08	2	32.25	0	0.00	32.05	2	1,030	0.19%
2023/06/01	0.3	31.65	0	0.00	31.65	0.3	999	0.03%
2023/05/19	6	30.99	0	0.00	30.90	6	1,033	0.58%
2023/04/20	3	32.30	0	0.00	32.25	3	970	0.31%
2023/04/19	1	32.75	0	0.00	32.80	1	960	0.10%
2023/04/14	0	0.00	1	32.75	32.85	-1	927	-0.11%
2023/04/13	0	0.00	2	32.75	32.75	-2	898	-0.22%
2023/04/12	1	33.10	0	0.00	33.15	1	873	0.11%
2023/04/10	0	0.00	1	32.25	32.30	-1	832	-0.12%
2023/04/07	0	32.50	2	32.80	32.65	-2	818	-0.24%
2023/04/06	1	33.00	1	33.20	33.10	0	797	0.00%
2023/03/31	1	32.70	0	0.00	32.50	1	760	0.13%
2023/03/29	1	31.95	0.4	31.90	32.00	0.6	710	0.08%
2023/03/28	0	0.00	0.1	31.25	31.40	-0.1	694	-0.01%
2023/03/27	0	0.00	0.5	31.60	31.65	-0.5	687	-0.07%
2023/03/23	0	0.00	0	30.90	31.00	0	661	0.00%
2023/03/22	1	30.60	2	30.60	30.65	-1	629	-0.16%
2023/03/20	0	0.00	8	29.84	29.95	-8	586	-1.36%
2023/03/16	0	0.00	3	29.60	29.60	-3	587	-0.51%
2023/03/14	0	0.00	1	29.35	29.15	-1	598	-0.17%
2023/03/07	0	0.00	6	29.78	30.15	-6	635	-0.94%
2023/03/06	5	29.65	1	29.65	29.65	4	638	0.63%
2023/03/03	3	29.43	0	0.00	29.60	3	662	0.45%
2023/03/01	2	29.20	0	0.00	29.30	2	685	0.29%
2023/02/24	0	0.00	6	29.50	29.50	-6	690	-0.87%
2023/02/23	1	30.05	0	0.00	30.00	1	686	0.15%
2023/02/20	1	30.30	3	30.55	30.35	-2	733	-0.27%
2023/02/17	0	0.00	3	30.00	29.95	-3	753	-0.40%
2023/02/13	1	30.05	0	0.00	29.95	1	863	0.12%
2023/02/07	0	0.00	1	30.35	30.15	-1	869	-0.12%
2023/02/02	0	30.10	5	30.25	30.30	-5	884	-0.57%
2023/02/01	1	29.75	0	0.00	30.00	1	875	0.11%
2023/01/30	0	0.00	0.5	29.60	29.55	-0.5	872	-0.06%
2023/01/13	0.5	29.10	5	29.05	29.00	-4.5	892	-0.51%
2023/01/03	0	0.00	1	28.80	28.85	-1	970	-0.10%
2022/12/29	5	28.55	0	0.00	28.75	5	991	0.50%
2022/12/27	3	29.05	0	0.00	29.30	3	1,019	0.29%
2022/12/16	7	29.91	0	0.00	29.85	7	1,057	0.66%
2022/12/13	1	30.70	0	0.00	30.50	1	1,049	0.10%
2022/12/12	2	30.45	0	0.00	30.55	2	1,056	0.19%
2022/12/09	3	30.95	0	0.00	30.95	3	1,059	0.28%
2022/12/08	1	30.90	0	0.00	30.90	1	1,059	0.09%
2022/12/07	1	31.25	0	0.00	30.90	1	1,054	0.09%
2022/12/06	0	0.00	1	31.75	31.60	-1	1,040	-0.10%
2022/12/05	0	0.00	1	32.40	32.45	-1	1,032	-0.10%
2022/12/02	0	0.00	1	32.50	32.60	-1	1,022	-0.10%
2022/11/28	1	31.25	0	0.00	31.60	1	978	0.10%
2022/11/25	2	30.98	0	0.00	30.75	2	985	0.20%
2022/11/24	0	0.00	2	31.95	31.95	-2	984	-0.20%
2022/11/18	1	31.90	0.1	31.70	31.90	1	1,014	0.09%
2022/11/15	0	0.00	1	31.25	31.10	-1	960	-0.10%
2022/11/14	2	30.45	17	30.83	30.95	-15	932	-1.61%
2022/11/11	0	0.00	0.1	28.90	28.80	-0.1	845	-0.01%
2022/10/21	5	27.04	0	0.00	26.75	5	809	0.62%
2022/10/13	5	26.90	0	0.00	26.10	5	784	0.64%
2022/10/11	0	0.00	3	27.98	27.70	-3	794	-0.38%
2022/10/06	0	0.00	4	29.55	29.15	-4	835	-0.48%
2022/10/04	0	0.00	1	29.05	28.90	-1	846	-0.12%
2022/10/03	0	0.00	1	28.50	28.70	-1	849	-0.12%
2022/09/30	1	28.15	1	27.25	28.20	0	849	0.00%
2022/09/29	4.1	28.40	0	0.00	27.65	4.1	853	0.47%
2022/09/28	0.1	29.00	0	0.00	27.80	0.1	852	0.01%
2022/09/16	2	29.70	0	0.00	29.50	2	905	0.22%
2022/09/15	0	0.00	3	30.23	29.95	-3	907	-0.33%
2022/09/13	5	30.30	1	30.50	30.30	4	924	0.43%
2022/09/12	0	0.00	1	30.25	30.25	-1	943	-0.11%
2022/09/08	1	29.75	3	29.37	29.75	-2	960	-0.21%
2022/09/05	1	29.90	0	0.00	29.60	1	1,036	0.10%
2022/09/02	0	0.00	1	30.45	30.20	-1	1,042	-0.10%
2022/09/01	2	30.80	0	0.00	30.55	2	1,051	0.19%
2022/08/31	2	31.13	0	0.00	31.30	2	1,036	0.19%
2022/08/29	2	29.50	1	29.65	29.55	1	959	0.10%
2022/08/25	0	0.00	1	30.15	30.15	-1	948	-0.11%
2022/08/22	1	30.15	0	0.00	30.10	1	958	0.10%
2022/08/16	1	30.15	0	0.00	30.30	1	974	0.10%
2022/08/15	0	0.00	5	29.80	29.85	-5	972	-0.51%
2022/08/12	1	29.00	0	0.00	29.30	1	994	0.10%
2022/08/11	5	29.20	0	0.00	29.00	5	998	0.50%
2022/08/09	0	0.00	1	28.80	29.20	-1	984	-0.10%
2022/07/27	0	0.00	4	27.70	28.05	-4	1,087	-0.37%
2022/07/26	0	0.00	4	28.18	28.00	-4	1,090	-0.37%
2022/07/21	0	0.00	1	28.70	28.80	-1	1,136	-0.09%
2022/07/20	1	28.65	0	0.00	28.45	1	1,141	0.09%
2022/07/19	1	28.65	0	0.00	28.40	1	1,156	0.09%
2022/07/15	0	0.00	3	27.90	27.55	-3	1,141	-0.26%
2022/07/12	3	26.30	0	0.00	26.20	3	1,098	0.27%
2022/07/01	0	0.00	20	28.10	27.60	-20	1,133	-1.77%
2022/06/28	0	0.00	2	29.95	29.55	-2	1,139	-0.18%
2022/06/23	0.1	29.10	0	0.00	29.20	0.1	1,189	0.00%
2022/06/16	0	0.00	1	32.55	30.70	-1	1,215	-0.08%
2022/06/13	1	32.00	0	0.00	31.80	1	1,273	0.08%
2022/06/10	0	0.00	7	31.96	32.40	-7	1,319	-0.53%
2022/06/09	0	0.00	1	31.60	31.70	-1	1,316	-0.08%
2022/05/31	5	31.60	0	0.00	31.55	5	1,668	0.30%
2022/05/30	11	31.70	1	31.60	31.60	10	1,742	0.57%
2022/05/27	0	0.00	1	31.30	31.30	-1	1,797	-0.06%
2022/05/25	0	0.00	1	31.50	31.45	-1	1,939	-0.05%
2022/05/24	0	0.00	0.2	31.10	31.05	-0.2	2,006	-0.01%
2022/05/23	10	30.95	0	0.00	30.85	10	2,064	0.48%
2022/05/16	0	0.00	1	29.20	29.30	-1	2,344	-0.04%
2022/05/13	0	0.00	1	28.80	28.75	-1	2,375	-0.04%
2022/05/12	7	28.65	0	0.00	28.00	7	2,407	0.29%
2022/05/04	0	0.00	1	30.35	30.40	-1	2,538	-0.04%
2022/05/03	0	0.00	1	30.55	30.55	-1	2,579	-0.04%
2022/04/29	0	0.00	1	30.20	30.25	-1	2,630	-0.04%
2022/04/25	0	30.05	0	0.00	30.05	0	2,847	0.00%
2022/04/21	1	31.60	0	0.00	31.80	1	3,049	0.03%
2022/04/19	5	31.10	5	30.90	30.95	0	3,478	0.00%
2022/04/15	10	30.95	10	30.80	30.80	0	3,732	0.00%
2022/04/07	2	32.50	0	0.00	32.05	2	6,780	0.03%
2022/04/06	3	32.78	1	32.75	32.85	2	6,853	0.03%
2022/04/01	1	33.05	0	0.00	33.10	1	7,031	0.01%
2022/03/31	2	33.30	0	0.00	33.25	2	7,561	0.03%
2022/03/30	3	33.68	40	33.85	33.80	-37	7,733	-0.48%
2022/03/29	2	33.45	0	0.00	33.40	2	7,791	0.03%
2022/03/24	1	33.40	6	33.71	33.75	-5	7,990	-0.06%
2022/03/23	0	0.00	34	33.79	33.80	-34	8,083	-0.42%
2022/03/22	1	33.20	0	0.00	33.45	1	8,240	0.01%
2022/03/21	4.3	33.01	1	33.05	33.10	3.3	8,255	0.04%
2022/03/18	1	32.45	2	32.50	32.65	-1	8,319	-0.01%
2022/03/17	5	32.50	1	32.65	32.85	4	8,351	0.05%
2022/03/16	11	32.86	1	32.25	32.25	10	8,411	0.12%
2022/03/15	15	33.46	6	33.30	33.00	9	8,542	0.11%
2022/03/14	3	34.58	0	0.00	34.65	3	8,549	0.04%
2022/03/10	0.3	34.70	0	0.00	34.80	0.3	8,753	0.00%
2022/03/09	10	33.60	12	34.26	34.20	-2	8,865	-0.02%
2022/03/08	3	33.60	2	33.60	33.00	1	9,245	0.01%
2022/03/07	21	34.90	2	34.70	34.30	19	10,568	0.18%
2022/03/04	3	37.27	2.1	37.42	37.00	0.9	10,791	0.01%
2022/03/03	20	37.20	20	38.13	37.30	0	10,816	0.00%
2022/03/02	10	37.41	1.1	37.28	37.70	8.9	10,883	0.08%
2022/03/01	1	37.75	13	37.63	38.00	-12	10,894	-0.11%
2022/02/25	1	36.20	0	0.00	36.05	1	10,840	0.01%
2022/02/24	10	36.70	4	36.59	35.95	6	10,870	0.06%
2022/02/23	2	37.53	13	37.34	37.35	-11	10,860	-0.10%
2022/02/22	20	36.40	26	37.10	37.00	-6	10,876	-0.06%
2022/02/21	5	37.30	0	0.00	37.25	5	11,161	0.04%
2022/02/18	2	36.48	2	36.50	36.80	0	11,537	0.00%
2022/02/17	1	36.70	24	36.81	36.95	-23	11,564	-0.20%
2022/02/16	0	0.00	22	36.38	36.60	-22	11,472	-0.19%
2022/02/15	18	35.31	0	0.00	35.15	18	11,420	0.16%
2022/02/11	10	35.40	1	35.75	35.35	9	11,340	0.08%
2022/02/10	3	35.87	0	0.00	35.85	3	11,312	0.03%
2022/02/09	10.3	36.55	0	0.00	36.65	10.3	11,277	0.09%
2022/02/08	0	0.00	3	35.90	36.25	-3	11,237	-0.03%
2022/02/07	0	0.00	1	35.45	35.40	-1	11,214	-0.01%
2022/01/26	4	34.33	1	34.55	34.30	3	11,199	0.03%
2022/01/25	2	34.45	1	34.30	34.05	1	11,179	0.01%
2022/01/24	4	34.99	0	0.00	35.05	4	11,147	0.04%
2022/01/21	7	35.85	2	35.43	35.15	5	11,095	0.05%
2022/01/19	9	36.70	0	0.00	36.80	9	10,972	0.08%
2022/01/18	2	37.70	12	37.43	37.45	-10	10,922	-0.09%
2022/01/17	2	36.93	5	37.40	38.00	-3	10,841	-0.03%
2022/01/14	2	36.80	2	36.98	36.70	0	10,743	0.00%
2022/01/13	2.2	38.31	29.3	38.17	38.25	-27.1	10,644	-0.25%
2022/01/12	23	36.91	14	37.15	37.10	9	10,323	0.09%
2022/01/11	6	36.77	5	36.51	36.30	1	10,211	0.01%
2022/01/10	12	38.18	6	37.91	37.80	6	10,056	0.06%
2022/01/07	26	38.67	28	38.40	38.05	-2	9,946	-0.02%
2022/01/06	15	40.03	8	39.79	39.70	7	9,662	0.07%
2022/01/05	65	42.25	75	42.34	41.05	-10	9,337	-0.11%
2022/01/04	28	39.71	23	40.15	40.90	5	8,049	0.06%
2022/01/03	39	38.46	13	37.97	38.30	26	7,227	0.36%
2021/12/30	2	36.85	22	36.98	36.70	-20	6,869	-0.29%
2021/12/29	3	36.85	2	36.85	37.15	1	6,820	0.01%
2021/12/28	5	37.55	35	37.56	37.40	-30	6,730	-0.45%
2021/12/27	50	38.50	76	38.07	38.40	-26	6,548	-0.40%
2021/12/24	40	37.17	15	37.41	37.30	25	6,025	0.41%
2021/12/23	12	36.84	0	0.00	36.65	12	5,825	0.21%
2021/12/22	1	36.40	4	36.46	36.15	-3	5,748	-0.05%
2021/12/21	0	0.00	2	36.50	36.45	-2	5,694	-0.04%
2021/12/17	4	35.80	1	35.60	35.90	3	5,516	0.05%
2021/12/16	6	36.19	21	35.46	36.35	-15	5,417	-0.28%
2021/12/15	18	34.59	52	34.53	34.55	-34	5,246	-0.65%
2021/12/14	3	34.43	4	35.00	34.20	-1	5,221	-0.02%
2021/12/13	4	35.86	4	35.68	35.90	0	5,149	0.00%
2021/12/10	5	35.44	104	35.08	35.50	-99	5,091	-1.94%	大賣/
2021/12/09	7	36.64	11	36.25	36.05	-4	4,984	-0.08%
2021/12/08	8	35.60	0	0.00	35.30	8	4,801	0.17%
2021/12/07	4	35.09	3	35.20	35.40	1	4,739	0.02%
2021/12/06	2	35.20	2	35.10	35.10	0	4,643	0.00%
2021/12/03	5	36.43	12	36.47	36.00	-7	4,528	-0.15%
2021/12/02	29	37.70	34	37.05	36.25	-5	4,391	-0.11%
2021/12/01	202	37.64	41	37.96	38.25	161	3,992	4.03%	大買/鉅額交易
2021/11/30	0	0.00	29	35.97	36.60	-29	2,608	-1.11%
2021/11/29	28	32.50	2	32.53	33.30	26	2,278	1.14%
2021/11/26	5	33.05	7	33.00	32.90	-2	2,146	-0.09%
2021/11/25	2	32.68	11	32.42	32.15	-9	2,010	-0.45%
2021/11/24	19	32.00	2	32.03	32.80	17	1,949	0.87%
2021/11/23	0	0.00	36	31.55	31.35	-36	1,903	-1.89%
2021/11/22	2	33.05	12	32.68	32.45	-10	1,855	-0.54%
2021/11/19	3	33.50	5	33.17	33.20	-2	1,799	-0.11%
2021/11/18	82	34.42	28	34.50	34.10	54	1,717	3.14%
2021/11/17	39	33.24	4	33.61	33.00	35	1,372	2.55%
2021/11/16	2	30.33	0	0.00	31.15	2	956	0.21%
2021/11/05	1	29.70	0	0.00	29.85	1	950	0.11%
2021/11/02	0	0.00	10	29.45	29.05	-10	954	-1.05%
2021/10/29	0	0.00	4	29.98	29.90	-4	930	-0.43%
2021/10/27	0.2	29.60	0	0.00	29.80	0.2	934	0.02%
2021/10/25	0	0.00	2	29.20	29.30	-2	938	-0.21%
2021/10/21	3	29.50	0	0.00	28.55	3	974	0.31%
2021/10/20	1	28.60	0	0.00	28.65	1	959	0.10%
2021/10/19	2	28.50	0	0.00	28.80	2	978	0.20%
2021/10/08	0.2	28.40	5	28.25	28.40	-4.8	1,397	-0.35%
2021/10/07	0	0.00	2	28.10	28.40	-2	1,432	-0.14%
2021/10/06	3	28.25	0	0.00	27.60	3	1,519	0.20%
2021/10/05	2	28.15	0	0.00	28.10	2	1,566	0.13%
2021/10/01	1	28.65	0	0.00	28.10	1	1,620	0.06%
2021/09/30	0.1	29.15	0	0.00	29.15	0.1	1,658	0.00%
2021/09/27	1.1	30.23	0	0.00	30.20	1.1	1,715	0.06%
2021/09/24	0.2	30.60	0	0.00	30.60	0.2	1,740	0.01%
2021/09/16	1	29.90	0	0.00	30.00	1	1,865	0.05%
2021/09/02	0.1	31.60	0	0.00	31.60	0.1	2,279	0.00%
2021/09/01	1	32.35	2	32.30	32.45	-1	2,271	-0.04%
2021/08/31	0	0.00	1	32.45	32.45	-1	2,270	-0.04%
2021/08/30	3.2	31.88	0	0.00	32.30	3.2	2,277	0.14%
2021/08/18	0	0.00	2	29.30	30.45	-2	2,382	-0.08%
2021/08/17	1	29.80	3	29.85	29.65	-2	2,404	-0.08%
2021/08/16	2	30.40	0	0.00	30.35	2	2,420	0.08%
2021/08/03	0	0.00	2	32.30	32.30	-2	2,856	-0.07%
2021/07/28	0	0.00	1	32.50	32.20	-1	2,963	-0.03%
2021/07/26	1	33.75	0	0.00	33.65	1	3,102	0.03%
2021/07/20	1	33.85	4	34.23	34.00	-3	3,227	-0.09%
2021/07/19	15	34.84	0	0.00	34.25	15	3,249	0.46%
2021/07/16	0	0.00	2	34.45	35.75	-2	3,231	-0.06%
2021/07/13	11	34.04	0	0.00	33.40	11	3,315	0.33%
2021/07/12	2	33.90	2	33.90	33.95	0	3,286	0.00%
2021/07/09	10	33.55	0	0.00	33.80	10	3,356	0.30%
2021/07/07	5	33.45	1.1	33.54	33.55	3.9	3,421	0.11%
2021/07/06	0	0.00	2	33.35	32.70	-2	3,424	-0.06%
2021/07/05	6	33.01	0	0.00	33.00	6	3,430	0.17%
2021/07/02	0	0.00	1	33.00	32.80	-1	3,423	-0.03%
2021/06/30	1	32.65	5	32.80	32.60	-4	3,467	-0.12%
2021/06/29	1	32.95	1	33.00	32.70	0	3,465	0.00%
2021/06/28	0.1	33.20	0	0.00	33.25	0.1	3,450	0.00%
2021/06/25	6	33.22	0.1	33.15	33.05	5.9	3,431	0.17%
2021/06/24	24.1	33.90	11	33.18	33.55	13.1	3,394	0.39%
2021/06/23	2	31.85	6	32.83	34.20	-4	3,192	-0.13%
2021/06/22	7	31.07	1	31.15	31.10	6	3,046	0.20%
2021/06/21	5	30.30	0	0.00	30.40	5	3,044	0.16%
2021/06/18	2	31.10	0	0.00	31.10	2	3,095	0.06%
2021/06/09	6	29.35	0	0.00	29.10	6	3,142	0.19%
2021/06/04	2	29.85	0	0.00	29.65	2	3,206	0.06%
2021/06/03	5	29.80	0	0.00	29.70	5	3,225	0.16%
2021/06/02	1	29.50	0	0.00	29.50	1	3,234	0.03%
2021/05/31	0	0.00	6	29.50	28.90	-6	3,252	-0.18%
2021/05/28	10	28.85	1	29.30	29.05	9	3,252	0.28%
2021/05/25	0	0.00	1	28.15	27.80	-1	3,291	-0.03%
2021/05/21	1	25.80	0	0.00	26.55	1	3,338	0.03%
2021/05/20	1	26.70	0	0.00	26.05	1	3,412	0.03%
2021/05/19	1	26.55	0	0.00	26.60	1	3,465	0.03%
2021/05/18	1	24.60	0	0.00	26.25	1	3,505	0.03%
2021/05/17	1	25.40	0	0.00	24.00	1	3,501	0.03%
2021/05/14	5	26.30	3	26.65	26.50	2	3,456	0.06%
2021/05/13	11	25.46	0	0.00	25.25	11	3,380	0.33%
2021/05/12	0	0.00	0	29.00	26.95	0	3,294	0.00%
2021/05/10	1	31.70	0	0.00	31.25	1	3,191	0.03%
2021/05/04	1	31.90	20	31.64	32.25	-19	3,256	-0.58%
2021/05/03	1	34.75	1	34.35	33.60	0	3,316	0.00%
2021/04/29	1	35.95	65	36.36	36.45	-64	3,274	-1.95%
2021/04/28	5	35.36	7	35.41	35.75	-2	3,288	-0.06%
2021/04/27	3	35.43	0	0.00	35.30	3	3,467	0.09%
2021/04/26	1	36.00	2	36.53	36.00	-1	4,181	-0.02%
2021/04/23	3	36.00	4	36.14	36.00	-1	4,615	-0.02%
2021/04/22	6	36.43	15	36.52	35.25	-9	4,700	-0.19%
2021/04/21	3	36.37	3	36.73	36.25	0	4,661	0.00%
2021/04/20	1	36.55	7	36.65	36.90	-6	4,684	-0.13%
2021/04/19	1	35.50	11	35.80	36.00	-10	4,683	-0.21%
2021/04/15	0	34.60	7	34.54	34.90	-7	4,761	-0.15%
2021/04/14	1	33.80	20	33.60	33.90	-19	4,862	-0.39%
2021/04/13	6	34.22	0	0.00	33.85	6	5,104	0.12%
2021/04/12	6	34.17	7	34.14	34.30	-1	5,543	-0.02%
2021/04/08	6	33.39	5	33.38	33.40	1	5,740	0.02%
2021/04/07	0	0.00	1	33.50	33.45	-1	5,873	-0.02%
2021/04/06	3	33.37	1	33.60	33.60	2	6,092	0.03%
2021/04/01	1	32.70	3	32.60	32.70	-2	6,059	-0.03%
2021/03/30	3	32.70	4	32.65	32.60	-1	6,075	-0.02%
2021/03/29	1	32.60	1	32.70	32.60	0	6,070	0.00%
2021/03/24	1	32.50	0	0.00	32.55	1	6,226	0.02%
2021/03/23	8	32.54	0	0.00	32.45	8	6,223	0.13%
2021/03/22	6	33.45	0	0.00	33.20	6	6,180	0.10%
2021/03/19	3	33.70	0	0.00	33.95	3	6,175	0.05%
2021/03/18	0	0.00	5	34.18	34.15	-5	6,207	-0.08%
2021/03/17	1	34.25	0	0.00	33.95	1	6,244	0.02%
2021/03/16	1	33.95	0	0.00	33.85	1	6,245	0.02%
2021/03/15	0	0.00	1	33.60	33.70	-1	6,272	-0.02%
2021/03/10	1	33.75	0	0.00	33.60	1	6,380	0.02%
2021/03/09	5	33.10	5	32.75	32.75	0	6,416	0.00%
2021/03/04	4	34.11	0	0.00	33.60	4	6,515	0.06%
2021/03/03	0	0.00	4	34.35	34.35	-4	6,620	-0.06%
2021/03/02	0	0.00	1	34.60	34.05	-1	6,742	-0.01%
2021/02/26	0	0.00	1	33.75	33.95	-1	6,710	-0.01%
2021/02/24	1	34.15	1	34.65	34.25	0	6,732	0.00%
2021/02/23	1	35.00	0	0.00	34.90	1	6,718	0.01%
2021/02/22	5	34.91	6	35.15	35.30	-1	6,683	-0.01%
2021/02/19	3	33.72	3	33.40	34.05	0	6,639	0.00%
2021/02/04	2	32.25	0	0.00	32.40	2	6,563	0.03%
2021/02/03	2	32.58	2	32.60	32.60	0	6,609	0.00%
2021/02/01	1	32.15	0	0.00	32.55	1	6,707	0.01%
2021/01/29	0	0.00	20	32.93	32.85	-20	6,708	-0.30%
2021/01/28	6	33.69	6	33.65	33.80	0	6,700	0.00%
2021/01/26	3	34.10	0	0.00	33.90	3	6,712	0.04%
2021/01/25	8	33.98	3	34.00	34.80	5	6,707	0.07%
2021/01/22	0	0.00	2	35.40	35.50	-2	6,675	-0.03%
2021/01/21	4	35.66	5	35.24	35.05	-1	6,716	-0.01%
2021/01/20	40	36.40	10	38.00	36.20	30	6,682	0.45%
2021/01/19	43	38.43	160	39.28	37.75	-117	6,638	-1.76%	大賣/鉅額交易
2021/01/18	13	37.97	22	37.65	36.85	-9	6,136	-0.15%
2021/01/15	25	36.93	19	36.83	36.75	6	5,924	0.10%
2021/01/13	2	35.80	3	36.33	35.75	-1	6,219	-0.02%
2021/01/12	2	35.85	4	36.11	35.25	-2	6,193	-0.03%
2021/01/11	1	36.95	12	36.75	37.00	-11	6,106	-0.18%
2021/01/08	5	36.14	4	36.38	36.45	1	6,031	0.02%
2021/01/07	13	37.00	10	36.95	37.05	3	5,911	0.05%
2021/01/06	104	36.01	5	36.16	35.10	99	5,766	1.72%	大買/
2021/01/05	90	36.82	31	36.97	36.55	59	5,587	1.06%
2021/01/04	6	34.57	8	33.32	34.85	-2	5,114	-0.04%
2020/12/31	5	31.77	4	31.81	31.70	1	4,933	0.02%
2020/12/30	16	32.48	6	32.29	32.25	10	4,946	0.20%
2020/12/29	5	32.26	5	32.27	32.15	0	4,847	0.00%
2020/12/28	45	30.28	1	30.05	30.30	44	4,754	0.93%
2020/12/24	2	29.78	0	0.00	29.85	2	4,891	0.04%
2020/12/22	0	0.00	1	29.05	28.75	-1	4,900	-0.02%
2020/12/21	0	0.00	3	28.80	29.05	-3	4,883	-0.06%
2020/12/18	3	29.80	6	30.03	29.75	-3	4,813	-0.06%
2020/12/17	1	30.20	0	0.00	30.30	1	4,791	0.02%
2020/12/16	0	0.00	1	30.80	30.55	-1	4,855	-0.02%
2020/12/15	2	30.45	1	31.00	30.20	1	4,884	0.02%
2020/12/11	2	29.75	0	0.00	30.00	2	4,822	0.04%
2020/12/07	11	31.15	0	0.00	31.05	11	4,696	0.23%
2020/12/04	6	31.60	0	0.00	31.15	6	4,639	0.13%
2020/12/03	0	0.00	3	31.40	31.05	-3	4,602	-0.07%
2020/12/01	0	0.00	6	31.00	31.10	-6	4,547	-0.13%
2020/11/30	2	31.13	0	0.00	31.00	2	4,542	0.04%
2020/11/27	3	31.60	5	31.45	31.35	-2	4,467	-0.04%
2020/11/26	2	31.10	6	31.28	31.30	-4	4,328	-0.09%
2020/11/25	0	0.00	1	30.50	30.25	-1	4,190	-0.02%
2020/11/24	2	30.25	0	0.00	30.20	2	4,168	0.05%
2020/11/20	1	30.30	4	30.34	30.05	-3	4,103	-0.07%
2020/11/19	1	29.90	1	30.10	29.80	0	4,080	0.00%
2020/11/18	1	30.10	2	30.00	30.15	-1	4,067	-0.02%
2020/11/16	2	29.05	0	0.00	29.05	2	4,049	0.05%
2020/11/13	4	29.10	0	0.00	29.15	4	4,043	0.10%
2020/11/11	3	29.60	3	29.95	29.55	0	4,004	0.00%
2020/11/10	0	0.00	2	30.03	30.10	-2	3,955	-0.05%
2020/11/09	1	30.15	5	30.21	30.35	-4	3,870	-0.10%
2020/11/06	3	29.53	1	30.10	29.65	2	3,825	0.05%
2020/11/05	5	29.61	0	0.00	29.45	5	3,806	0.13%
2020/11/04	0	0.00	6	30.10	30.00	-6	3,771	-0.16%
2020/11/03	1	30.20	4	30.40	30.20	-3	3,734	-0.08%
2020/11/02	6	30.18	5	30.34	30.15	1	3,710	0.03%
2020/10/30	1	30.95	8	30.53	30.30	-7	3,667	-0.19%
2020/10/29	7	31.65	2	31.45	31.35	5	3,583	0.14%
2020/10/28	19	32.26	31	31.77	31.75	-12	3,478	-0.35%
2020/10/27	3	32.75	10	32.95	32.80	-7	3,369	-0.21%
2020/10/26	3	31.67	6	31.88	32.60	-3	3,212	-0.09%
2020/10/23	16	31.39	17	31.62	32.25	-1	2,970	-0.03%
2020/10/22	4	30.43	9	30.37	31.10	-5	2,727	-0.18%
2020/10/21	26	29.96	68	29.63	29.35	-42	2,551	-1.65%
2020/10/20	2	28.65	0	0.00	28.70	2	2,302	0.09%
2020/10/19	29	28.57	2	28.85	28.40	27	2,282	1.18%
2020/10/16	1	28.55	1	28.10	28.00	0	2,283	0.00%
2020/10/14	29	29.21	2	28.65	28.35	27	2,469	1.09%
2020/10/13	4	28.95	0	0.00	29.00	4	2,536	0.16%
2020/10/08	3	28.15	3	28.47	28.60	0	2,395	0.00%
2020/10/07	3	28.70	8	28.44	28.60	-5	2,335	-0.21%
2020/10/06	2	28.40	0	0.00	28.55	2	2,289	0.09%
2020/10/05	14	28.72	9	28.75	28.40	5	2,246	0.22%
2020/09/30	4	28.71	18	28.83	29.05	-14	2,102	-0.67%
2020/09/29	0	0.00	1	27.40	27.40	-1	1,935	-0.05%
2020/09/25	1	26.40	0	0.00	26.40	1	1,944	0.05%
2020/09/24	3	26.40	0	0.00	26.20	3	1,929	0.16%
2020/09/23	5	27.03	3	26.70	27.00	2	1,912	0.10%
2020/09/22	0	0.00	2	27.45	27.55	-2	1,895	-0.11%
2020/09/21	1	28.20	0	0.00	27.95	1	1,889	0.05%
2020/09/18	3	27.55	0	0.00	27.40	3	1,837	0.16%
2020/09/17	0	0.00	5	26.80	26.80	-5	1,791	-0.28%
2020/09/16	0	0.00	1	26.75	26.65	-1	1,790	-0.06%
2020/09/15	2	26.53	0	0.00	26.65	2	1,790	0.11%
2020/09/14	1	26.20	0	0.00	26.15	1	1,789	0.06%
2020/09/11	0	0.00	1	26.25	26.20	-1	1,786	-0.06%
2020/09/10	5	26.49	0	0.00	26.50	5	1,790	0.28%
2020/09/09	1	26.50	2	26.55	26.55	-1	1,799	-0.06%
2020/09/08	2	26.00	0	0.00	26.10	2	1,797	0.11%
2020/09/07	5	26.52	0	0.00	26.60	5	1,797	0.28%
2020/08/20	7	25.00	0	0.00	24.90	7	2,002	0.35%
2020/08/19	0	0.00	7	25.60	25.60	-7	1,973	-0.35%
2020/08/18	0	0.00	1	25.85	25.85	-1	1,957	-0.05%
2020/08/17	1	26.15	0	0.00	26.00	1	1,962	0.05%
2020/08/04	10	26.35	0	0.00	26.30	10	2,226	0.45%
2020/07/31	0	0.00	6	25.60	25.65	-6	2,211	-0.27%
2020/07/28	10	25.90	9	25.10	25.05	1	2,210	0.05%
2020/07/24	7	28.26	0	0.00	27.50	7	2,167	0.32%
2020/07/21	1	28.55	1	28.85	28.40	0	2,076	0.00%
2020/07/20	2	28.23	6	28.39	28.80	-4	1,992	-0.20%
2020/07/17	1	27.75	1	28.00	27.40	0	1,849	0.00%
2020/07/13	1	25.80	0	0.00	26.05	1	1,759	0.06%
2020/07/10	2	25.50	0	0.00	25.55	2	1,801	0.11%
2020/07/09	1	26.35	0	0.00	25.95	1	1,811	0.06%
2020/07/01	2	26.45	0	0.00	26.50	2	1,858	0.11%
2020/06/19	2	26.30	0	0.00	26.10	2	1,903	0.11%
2020/06/12	2	25.85	0	0.00	25.90	2	1,957	0.10%
2020/06/09	8	27.83	1	28.10	27.95	7	1,923	0.36%
2020/06/08	0	0.00	1	26.45	26.25	-1	1,819	-0.05%
2020/06/05	4	26.39	1	26.65	26.35	3	1,804	0.17%
2020/06/04	1	25.35	8	25.60	25.65	-7	1,776	-0.39%
2020/06/03	0	0.00	1	24.90	26.00	-1	1,776	-0.06%
2020/06/02	0	0.00	2	24.40	24.45	-2	1,726	-0.12%
2020/06/01	0	0.00	2	24.45	24.50	-2	1,730	-0.12%
2020/05/29	2	24.00	1	23.95	23.85	1	1,724	0.06%
2020/05/25	2	24.28	2	24.23	24.40	0	1,760	0.00%
2020/05/22	5	24.20	0	0.00	24.15	5	1,760	0.28%
2020/05/21	4	24.95	2	25.05	25.00	2	1,743	0.11%
2020/05/20	3	24.58	5	24.52	24.25	-2	1,704	-0.12%
2020/05/19	1	23.90	0	0.00	23.90	1	1,614	0.06%
2020/05/18	2	22.00	0	0.00	21.75	2	1,557	0.13%
2020/05/15	2	22.50	0	0.00	22.50	2	1,514	0.13%
2020/05/14	0	0.00	1	23.30	23.05	-1	1,493	-0.07%
2020/05/12	1	24.40	0	0.00	24.45	1	1,455	0.07%
2020/05/11	3	24.85	0	0.00	24.75	3	1,453	0.21%
2020/05/08	1	25.00	2	25.10	25.15	-1	1,427	-0.07%
2020/05/06	1	25.25	3	24.95	25.05	-2	1,436	-0.14%
2020/05/04	4	24.98	0	0.00	24.85	4	1,463	0.27%
2020/04/30	5	25.62	2	25.70	25.80	3	1,457	0.21%
2020/04/27	0	0.00	2	25.05	24.95	-2	1,534	-0.13%
2020/04/23	2	24.00	0	0.00	24.10	2	1,528	0.13%
2020/04/17	2	24.50	0	0.00	23.90	2	1,640	0.12%
2020/04/15	1	23.70	0	0.00	24.45	1	1,591	0.06%
2020/04/14	0	0.00	1	22.60	22.75	-1	1,542	-0.06%
2020/04/13	0	0.00	4	22.25	22.15	-4	1,530	-0.26%
2020/03/26	6	20.30	0	0.00	20.40	6	1,456	0.41%
2020/03/24	0	0.00	6	19.63	19.60	-6	1,424	-0.42%
2020/03/23	3	19.15	0	0.00	19.00	3	1,412	0.21%
2020/03/20	7	20.16	0	0.00	20.60	7	1,412	0.50%
2020/03/13	0	0.00	1	23.80	24.75	-1	1,314	-0.08%
2020/03/10	1	27.65	0	0.00	28.25	1	1,239	0.08%
2020/03/04	0	0.00	3	29.20	29.20	-3	1,213	-0.25%
2020/03/02	3	28.95	0	0.00	28.95	3	1,214	0.25%
2020/02/14	0	0.00	1	31.10	31.15	-1	1,413	-0.07%
2020/02/11	1	29.95	0	0.00	30.05	1	1,429	0.07%
2020/02/03	1	29.00	0	0.00	28.95	1	1,442	0.07%
2020/01/30	2	30.55	0	0.00	30.25	2	1,383	0.14%
2020/01/16	0	0.00	1	33.50	33.40	-1	1,319	-0.08%
2020/01/14	0	0.00	12	33.93	34.00	-12	1,298	-0.92%
2020/01/10	0	0.00	3	31.90	31.90	-3	1,242	-0.24%
2020/01/03	1	32.15	1	32.00	32.05	0	1,261	0.00%
2020/01/02	0	0.00	1	32.15	32.20	-1	1,269	-0.08%
2019/12/31	0	0.00	2	32.10	31.95	-2	1,273	-0.16%
2019/12/27	10	31.70	0	0.00	31.60	10	1,254	0.80%
2019/12/24	0	0.00	1	32.35	32.10	-1	1,261	-0.08%
2019/12/23	0	0.00	1	31.80	31.85	-1	1,231	-0.08%
2019/12/20	0	0.00	2	31.45	31.10	-2	1,205	-0.17%
2019/12/13	3	30.40	1	30.65	30.50	2	1,184	0.17%
2019/11/29	1	31.10	0	0.00	31.05	1	1,198	0.08%
2019/11/28	0	0.00	1	31.25	31.25	-1	1,196	-0.08%
2019/11/27	2	31.23	0	0.00	31.20	2	1,198	0.17%
2019/11/22	1	31.60	0	0.00	31.55	1	1,179	0.08%
2019/11/21	1	31.55	0	0.00	31.60	1	1,179	0.08%
2019/11/20	2	32.20	11	32.51	32.15	-9	1,172	-0.77%
2019/11/19	14	32.93	0	0.00	33.00	14	1,152	1.21%
2019/11/18	0	0.00	4	32.54	32.55	-4	1,127	-0.35%
2019/11/15	12	32.43	13	32.09	32.05	-1	1,105	-0.09%
2019/11/11	1	30.15	0	0.00	30.15	1	932	0.11%
2019/11/08	3	30.33	0	0.00	30.20	3	910	0.33%
2019/11/01	1	30.15	0	0.00	30.30	1	848	0.12%
2019/10/31	1	30.90	0	0.00	30.85	1	838	0.12%
2019/10/22	2	31.75	2	31.10	31.70	0	834	0.00%
2019/10/18	1	30.60	0	0.00	30.80	1	810	0.12%
2019/10/16	2	30.65	0	0.00	30.70	2	758	0.26%
2019/10/15	1	30.00	1	30.00	30.00	0	741	0.00%
2019/10/08	7	30.07	0	0.00	30.35	7	707	0.99%
2019/10/07	2	30.48	0	0.00	30.40	2	684	0.29%
2019/10/04	4	30.80	0	0.00	30.85	4	675	0.59%
2019/09/26	1	32.80	2	32.75	32.70	-1	649	-0.15%
2019/09/25	1	33.10	0	0.00	33.30	1	645	0.15%
2019/09/24	3	33.75	0	0.00	33.70	3	642	0.47%
2019/09/23	1	33.50	6	33.13	33.70	-5	614	-0.81%
2019/09/02	2	32.30	0	0.00	32.10	2	604	0.33%
2019/08/22	1	31.95	0	0.00	32.10	1	599	0.17%
2019/08/19	1	30.50	0	0.00	30.60	1	597	0.17%
2019/08/15	0	0.00	17	29.93	29.90	-17	598	-2.84%
2019/08/14	0	0.00	38	30.69	30.70	-38	583	-6.52%
2019/08/05	1	31.35	0	0.00	31.30	1	678	0.15%
2019/07/30	1	33.20	0	0.00	33.45	1	682	0.15%
2019/07/17	1	34.25	0	0.00	34.35	1	709	0.14%
2019/07/10	1	33.70	0	0.00	33.75	1	743	0.13%
2019/06/26	2	34.70	0	0.00	34.65	2	809	0.25%
2019/06/24	1	35.30	0	0.00	35.40	1	823	0.12%
2019/06/21	1	35.35	0	0.00	35.60	1	829	0.12%
2019/06/20	1	35.70	0	0.00	35.80	1	840	0.12%
2019/06/19	0	0.00	3	35.30	35.95	-3	912	-0.33%
2019/06/13	1	33.95	0	0.00	33.90	1	914	0.11%
2019/06/03	1	32.00	0	0.00	32.10	1	910	0.11%
2019/05/28	2	31.90	0	0.00	31.00	2	929	0.22%
2019/05/23	1	31.50	0	0.00	31.40	1	1,010	0.10%
2019/05/17	7	32.64	0	0.00	32.45	7	1,070	0.65%
2019/05/14	1	35.80	0	0.00	35.80	1	1,265	0.08%
2019/05/03	1	39.70	1	39.85	39.70	0	1,437	0.00%
2019/04/25	10	38.80	0	0.00	38.65	10	1,435	0.70%
2019/04/17	0	0.00	5	39.70	39.75	-5	1,413	-0.35%
2019/04/16	5	39.70	0	0.00	39.60	5	1,405	0.36%
2019/04/12	5	38.95	0	0.00	39.05	5	1,399	0.36%
2019/03/27	0	0.00	6	38.40	38.35	-6	1,307	-0.46%
2019/03/25	2	38.45	0	0.00	38.60	2	1,301	0.15%
2019/03/22	10	39.10	1	40.80	39.45	9	1,288	0.70%
2019/03/19	0	0.00	4	41.10	40.75	-4	1,207	-0.33%
2019/03/15	2	40.80	0	0.00	40.25	2	1,189	0.17%
2019/03/13	2	41.00	0	0.00	40.70	2	1,183	0.17%
2019/03/08	2	40.75	0	0.00	41.35	2	1,204	0.17%
2019/03/07	6	41.10	0	0.00	40.95	6	1,213	0.49%
2019/03/06	1	41.10	0	0.00	41.20	1	1,225	0.08%
2019/03/05	0	0.00	2	41.45	41.65	-2	1,231	-0.16%
2019/03/04	2	40.85	0	0.00	40.95	2	1,230	0.16%
2019/02/27	3	41.05	0	0.00	41.20	3	1,229	0.24%
2019/02/25	13	41.18	6	40.80	41.15	7	1,211	0.58%
2019/02/22	1	42.60	0	0.00	42.85	1	1,172	0.09%
2019/02/21	2	42.25	0	0.00	42.45	2	1,162	0.17%
2019/02/20	3	42.50	0	0.00	42.75	3	1,169	0.26%
2019/02/19	5	42.00	0	0.00	42.55	5	1,183	0.42%
2019/02/15	0	0.00	1	42.90	42.65	-1	1,156	-0.09%
2019/02/14	5	43.20	0	0.00	43.60	5	1,136	0.44%
2019/02/12	12	40.90	12	40.55	41.00	0	886	0.00%
2019/01/21	0	0.00	1	38.40	38.40	-1	667	-0.15%
2019/01/11	0	0.00	1	37.80	37.40	-1	700	-0.14%
2019/01/08	0	0.00	1	37.00	37.10	-1	699	-0.14%
2019/01/07	0	0.00	2	36.98	37.10	-2	708	-0.28%
2019/01/03	2	36.35	0	0.00	36.55	2	767	0.26%
2018/12/26	1	36.00	0	0.00	35.65	1	832	0.12%
2018/12/05	1	37.80	0	0.00	37.75	1	1,064	0.09%
2018/12/04	0	0.00	1	39.20	38.65	-1	1,070	-0.09%
2018/11/30	2	38.63	0	0.00	38.55	2	1,084	0.18%
2018/11/29	0	0.00	2	39.45	39.15	-2	1,088	-0.18%
2018/11/19	1	37.50	5	38.42	37.65	-4	1,128	-0.35%
2018/11/16	5	36.80	0	0.00	37.90	5	1,147	0.44%
2018/10/16	1	34.00	0	0.00	34.20	1	1,480	0.07%
2018/09/19	0	0.00	1	39.65	39.35	-1	1,615	-0.06%
2018/09/18	2	40.05	11	39.87	39.85	-9	1,589	-0.57%
2018/09/03	1	38.60	0	0.00	38.70	1	1,656	0.06%
2018/08/27	0	0.00	1	37.80	37.90	-1	1,872	-0.05%
2018/08/22	0	0.00	12	36.05	35.80	-12	1,860	-0.64%
2018/08/20	1	36.65	0	0.00	36.05	1	1,970	0.05%
2018/08/14	0	0.00	1	36.15	36.35	-1	1,941	-0.05%
2018/08/08	1	38.35	0	0.00	38.20	1	1,941	0.05%
2018/08/07	10	38.25	0	0.00	38.20	10	1,962	0.51%
2018/08/02	1	37.10	4	37.75	37.10	-3	2,105	-0.14%
2018/08/01	1	37.90	0	0.00	37.85	1	2,166	0.05%
2018/07/31	1	37.75	0	0.00	38.05	1	2,226	0.04%
2018/07/30	0	0.00	15	39.90	39.90	-15	2,255	-0.66%
2018/07/27	1	39.55	0	0.00	39.50	1	2,264	0.04%
2018/07/26	0	0.00	1	39.50	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	2	39.20	39.30	-2	2,629	-0.08%
2018/07/18	0	0.00	12	38.18	38.20	-12	2,600	-0.46%
2018/07/17	4	38.80	0	0.00	38.00	4	2,593	0.15%
2018/07/16	6	38.03	2	38.55	38.35	4	2,576	0.16%
2018/07/10	2	35.40	0	0.00	35.80	2	2,565	0.08%
2018/07/09	0	0.00	2	36.85	36.75	-2	2,543	-0.08%
2018/07/06	3	35.70	0	0.00	35.50	3	2,501	0.12%
2018/06/22	1	38.40	0	0.00	39.10	1	2,450	0.04%
2018/06/13	12	40.10	0	0.00	40.15	12	2,276	0.53%
2018/06/12	0	0.00	6	40.23	40.15	-6	2,259	-0.27%
2018/06/11	2	40.40	0	0.00	40.45	2	2,225	0.09%
2018/06/08	3	41.60	0	0.00	41.30	3	2,175	0.14%
2018/06/07	1	42.35	0	0.00	42.15	1	2,129	0.05%
2018/06/06	1	42.00	0	0.00	43.00	1	2,070	0.05%
2018/05/29	2	40.68	2	40.25	40.65	0	1,922	0.00%
2018/05/28	0	0.00	3	41.20	40.95	-3	1,931	-0.16%
2018/05/24	2	39.60	0	0.00	39.60	2	1,839	0.11%
2018/05/22	0	0.00	3	39.80	39.50	-3	1,842	-0.16%
2018/05/15	0	0.00	1	39.70	39.75	-1	1,828	-0.05%
2018/05/14	0	0.00	2	40.20	40.35	-2	1,840	-0.11%
2018/05/11	3	39.90	0	0.00	40.70	3	1,800	0.17%
2018/05/09	1	38.80	0	0.00	38.85	1	1,670	0.06%
2018/05/08	2	38.68	1	39.15	39.25	1	1,612	0.06%
2018/05/07	5	39.15	0	0.00	38.70	5	1,546	0.32%
2018/05/03	5	40.80	0	0.00	40.00	5	1,432	0.35%
2018/05/02	27	39.48	6	38.63	42.00	21	1,352	1.55%
2018/04/27	0	0.00	5	42.90	43.50	-5	1,078	-0.46%
2018/04/26	1	45.75	0	0.00	45.60	1	1,061	0.09%
2018/04/18	3	47.95	0	0.00	48.35	3	1,155	0.26%
2018/04/12	1	51.80	0	0.00	52.00	1	1,188	0.08%
2018/04/09	0	0.00	1	53.10	53.10	-1	1,218	-0.08%
2018/04/03	0	0.00	10	51.20	51.80	-10	1,212	-0.82%
2018/03/31	1	51.60	0	0.00	51.70	1	1,196	0.08%
2018/03/05	0	0.00	2	55.80	55.70	-2	1,330	-0.15%
2018/02/22	1	54.00	0	0.00	54.10	1	1,398	0.07%
2018/02/06	1	51.40	8	51.65	51.20	-7	1,475	-0.47%
2018/02/05	0	0.00	1	54.00	53.80	-1	1,448	-0.07%
2018/01/31	0	0.00	2	54.40	54.20	-2	1,489	-0.13%
2018/01/30	0	0.00	1	55.00	54.20	-1	1,483	-0.07%
2018/01/24	2	54.80	0	0.00	55.00	2	1,581	0.13%
2018/01/23	5	54.40	0	0.00	54.80	5	1,586	0.32%
2018/01/19	1	54.30	0	0.00	54.40	1	1,590	0.06%
2018/01/17	10	54.40	10	54.70	54.50	0	1,629	0.00%
2018/01/11	3	55.50	0	0.00	55.70	3	1,652	0.18%
2018/01/10	4	55.15	0	0.00	55.30	4	1,668	0.24%
2018/01/08	1	56.80	0	0.00	56.80	1	1,724	0.06%
2018/01/05	1	58.50	0	0.00	58.10	1	1,721	0.06%