敬鵬 (2355)-凱基-高雄券商分點個股進出

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
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股
524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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/14	25	43.62	49	43.89	43.00	-24	6,537	-0.37%
2024/05/09	1	41.80	1	41.15	40.95	0	6,501	0.00%
2024/05/02	1	41.05	3	40.95	40.95	-2	6,811	-0.03%
2024/04/30	1	42.30	0	0.00	41.30	1	6,815	0.01%
2024/04/29	0	0.00	9	40.89	41.15	-9	6,816	-0.13%
2024/04/26	30	40.25	3	40.30	40.25	27	6,837	0.39%
2024/04/24	10	41.02	3	40.97	41.10	7	6,902	0.10%
2024/04/23	0	0.00	2	40.38	40.25	-2	6,951	-0.03%
2024/04/22	1	39.55	11	41.12	39.50	-10	6,992	-0.14%
2024/04/19	1	41.45	1	40.15	41.05	0	6,989	0.00%
2024/04/18	0	0.00	5.2	41.99	41.75	-5.2	6,988	-0.07%
2024/04/17	7	41.54	0	0.00	41.50	7	7,020	0.10%
2024/04/16	0	0.00	10	41.35	41.25	-10	7,030	-0.14%
2024/04/15	1	42.80	0	0.00	42.65	1	6,996	0.01%
2024/04/12	3.1	43.38	1	43.90	44.10	2.1	6,961	0.03%
2024/04/11	8.1	44.04	20	44.00	43.60	-11.9	6,959	-0.17%
2024/04/10	21	47.44	3	47.55	46.80	18	6,852	0.26%
2024/04/09	0	0.00	1	47.75	47.65	-1	6,889	-0.01%
2024/04/08	2	48.38	2	47.75	47.45	0	6,901	0.00%
2024/04/03	3	48.08	22	47.99	47.70	-19	6,914	-0.27%
2024/04/02	1	47.15	0	0.00	47.35	1	6,891	0.01%
2024/04/01	0	0.00	4	46.80	47.55	-4	6,970	-0.06%
2024/03/29	4.1	46.04	0	0.00	46.10	4.1	6,988	0.06%
2024/03/27	1.1	46.30	0	0.00	46.45	1.1	7,265	0.01%
2024/03/26	0	0.00	1	47.05	46.85	-1	7,320	-0.01%
2024/03/25	3	47.73	0	0.00	47.35	3	7,341	0.04%
2024/03/22	2	47.30	1	47.35	47.30	1	7,469	0.01%
2024/03/21	0	0.00	5	47.18	47.20	-5	7,598	-0.07%
2024/03/20	2	47.50	52	47.55	47.15	-50	7,699	-0.65%
2024/03/19	62	47.67	5	47.53	47.70	57	7,774	0.73%
2024/03/18	0	0.00	2	46.08	46.50	-2	7,825	-0.03%
2024/03/14	3	45.63	3	45.25	45.65	0	8,084	0.00%
2024/03/13	4	45.68	0	0.00	45.45	4	8,346	0.05%
2024/03/12	4	47.25	1	47.10	46.80	3	8,887	0.03%
2024/03/11	0	0.00	1	46.90	46.90	-1	9,852	-0.01%
2024/03/08	18	46.11	1	46.95	46.25	17	10,342	0.16%
2024/03/07	13	46.97	0	0.00	46.90	13	11,429	0.11%
2024/03/06	6	48.03	12	47.67	48.35	-6	11,790	-0.05%
2024/03/05	71.1	48.31	0.1	48.80	48.20	71	11,802	0.60%
2024/03/04	2	51.00	1	50.90	50.20	1	11,705	0.01%
2024/03/01	25.2	51.40	15	51.10	51.00	10.2	11,795	0.09%
2024/02/29	13	52.37	30	52.99	52.30	-17	11,842	-0.14%
2024/02/27	31.1	51.75	19	52.17	51.60	12.1	11,936	0.10%
2024/02/26	107	52.32	21	53.25	52.30	86	11,994	0.72%	大買/
2024/02/23	4.1	50.68	4	50.50	50.50	0.1	12,209	0.00%
2024/02/22	14.1	50.98	5	51.46	51.70	9.1	12,938	0.07%
2024/02/21	13	51.41	6	51.35	50.80	7	13,896	0.05%
2024/02/20	6.3	51.23	4.4	51.18	51.10	1.9	14,376	0.01%
2024/02/19	32.1	52.63	25	52.48	52.00	7.1	14,854	0.05%
2024/02/16	27.4	49.84	42	50.23	51.40	-14.6	14,325	-0.10%
2024/02/15	15	46.72	12	46.95	46.80	3	14,148	0.02%
2024/02/05	2	45.15	4	45.14	45.20	-2	14,059	-0.01%
2024/02/01	5	45.31	3.1	45.64	45.00	2	13,974	0.01%
2024/01/31	0	0.00	2	44.85	44.75	-2	13,959	-0.01%
2024/01/30	12	44.91	12	45.32	45.50	0	13,979	0.00%
2024/01/29	15	44.83	8	44.84	44.60	7	13,899	0.05%
2024/01/25	10	44.05	8	43.39	43.25	2	13,765	0.01%
2024/01/23	1	44.25	0	0.00	44.35	1	13,745	0.01%
2024/01/22	3	43.57	0.1	43.70	43.70	2.9	13,685	0.02%
2024/01/18	0	0.00	10	42.77	42.95	-10	13,714	-0.07%
2024/01/17	0.1	44.25	9	43.62	43.35	-9	13,713	-0.07%
2024/01/15	0	0.00	1	44.65	44.40	-1	13,656	-0.01%
2024/01/12	0	0.00	1	44.30	44.20	-1	13,669	-0.01%
2024/01/11	2	44.85	0	0.00	45.00	2	13,674	0.01%
2024/01/10	1	45.70	0	0.00	45.30	1	13,737	0.01%
2024/01/08	5	46.72	4	46.75	46.40	1	13,847	0.01%
2024/01/05	11	46.99	0	0.00	46.90	11	13,924	0.08%
2024/01/04	0	0.00	5.5	47.79	47.65	-5.5	13,902	-0.04%
2024/01/03	1	48.70	0.6	48.70	48.70	0.4	13,911	0.00%
2024/01/02	3	50.60	2	50.00	49.80	1	13,883	0.01%
2023/12/29	0.3	50.62	0	0.00	50.30	0.3	13,958	0.00%
2023/12/28	1	49.90	1	49.70	49.60	0	13,946	0.00%
2023/12/27	1	50.60	1	51.10	50.40	0	14,070	0.00%
2023/12/26	3	49.82	2	49.60	49.85	1	14,362	0.01%
2023/12/25	1	48.90	2	49.05	49.05	-1	14,370	-0.01%
2023/12/22	8	50.31	24	49.70	49.70	-16	14,455	-0.11%
2023/12/21	11	49.52	7	49.61	49.60	4	14,389	0.03%
2023/12/20	2	49.33	6	49.29	49.10	-4	14,551	-0.03%
2023/12/19	20	49.06	0	0.00	49.55	20	14,524	0.14%
2023/12/18	2	51.00	4	49.98	49.50	-2	14,412	-0.01%
2023/12/15	1	52.30	1	51.10	51.10	0	14,355	0.00%
2023/12/14	3	52.60	5	53.06	52.30	-2	14,397	-0.01%
2023/12/13	6	53.12	4	53.25	53.00	2	14,460	0.01%
2023/12/12	11	53.25	0	0.00	53.00	11	14,353	0.08%
2023/12/11	4	53.25	10	53.55	53.20	-6	14,348	-0.04%
2023/12/08	7	54.50	4	54.65	54.10	3	14,584	0.02%
2023/12/07	9	54.40	59	55.26	54.10	-50	14,450	-0.35%
2023/12/06	78	56.01	58	55.37	55.10	20	13,994	0.14%
2023/12/05	30	52.95	27	52.70	53.20	3	12,995	0.02%
2023/12/04	13	53.90	21.1	53.36	54.60	-8.1	12,527	-0.06%
2023/12/01	14	50.81	15	50.53	51.20	-1	11,455	-0.01%
2023/11/30	11	49.34	7	48.91	48.90	4	11,019	0.04%
2023/11/29	3	48.93	6	48.87	48.85	-3	10,944	-0.03%
2023/11/28	28	49.18	14	49.36	49.55	14	10,975	0.13%
2023/11/27	6	48.96	7	49.21	48.05	-1	11,017	-0.01%
2023/11/24	6	49.98	8	49.81	49.80	-2	11,266	-0.02%
2023/11/22	22	50.75	6	51.20	50.90	16	11,012	0.15%
2023/11/21	13.1	51.85	5	51.64	51.00	8.1	10,722	0.08%
2023/11/20	29	49.30	51	50.07	51.30	-22	10,020	-0.22%
2023/11/17	6	45.98	19.2	45.84	46.65	-13.2	9,205	-0.14%
2023/11/16	31	42.31	24	42.51	42.45	7	8,739	0.08%
2023/11/15	0	0.00	3	38.85	39.00	-3	8,096	-0.04%
2023/11/14	2	39.00	11	38.50	39.00	-9	8,106	-0.11%
2023/11/08	0	0.00	2	36.85	36.60	-2	8,222	-0.02%
2023/11/07	2	36.50	5	37.23	37.15	-3	8,319	-0.04%
2023/10/31	0	0.00	2	35.23	34.75	-2	8,240	-0.02%
2023/10/27	4	36.53	0	0.00	35.85	4	8,241	0.05%
2023/10/23	2	34.70	0	0.00	34.60	2	8,273	0.02%
2023/10/18	1.1	35.47	2	35.65	35.75	-1	8,250	-0.01%
2023/10/17	0	0.00	10	37.56	36.95	-10	8,149	-0.12%
2023/10/16	5	37.80	0	0.00	38.00	5	8,081	0.06%
2023/10/13	1	38.90	14	39.51	38.65	-13	8,077	-0.16%
2023/10/12	1	39.70	10	40.20	39.80	-9	8,106	-0.11%
2023/10/11	2.1	41.02	21	39.76	39.70	-18.9	8,162	-0.23%
2023/10/06	1	40.20	1	40.40	40.20	0	8,090	0.00%
2023/10/05	19	40.80	16	41.61	40.35	3	8,033	0.04%
2023/10/04	2	40.55	2	40.48	40.60	0	7,932	0.00%
2023/10/03	27.1	41.32	19	41.84	41.25	8.1	7,881	0.10%
2023/10/02	57	42.32	29	41.88	42.50	28	7,728	0.36%
2023/09/28	5	39.50	1	39.60	39.25	4	7,412	0.05%
2023/09/27	1	38.90	3	38.70	39.25	-2	7,357	-0.03%
2023/09/26	2	40.25	4	40.10	39.95	-2	7,193	-0.03%
2023/09/25	5	40.23	7	40.32	40.40	-2	7,002	-0.03%
2023/09/22	0	0.00	7	38.90	38.90	-7	6,750	-0.10%
2023/09/21	0	0.00	15	38.62	38.80	-15	6,693	-0.22%
2023/09/20	15	39.23	17	39.07	38.75	-2	6,610	-0.03%
2023/09/19	4.2	39.42	11	39.25	38.95	-6.8	6,505	-0.10%
2023/09/18	4	39.75	13	39.69	39.50	-9	6,313	-0.14%
2023/09/15	23	38.90	2	38.78	38.70	21	6,107	0.34%
2023/09/14	11	38.96	8	38.90	39.00	3	6,023	0.05%
2023/09/13	64	39.64	54	40.14	38.10	10	5,870	0.17%
2023/09/12	3	38.17	1	38.55	38.45	2	5,420	0.04%
2023/09/11	0	0.00	2	37.60	37.65	-2	5,251	-0.04%
2023/09/07	8	39.06	5	39.06	39.15	3	5,003	0.06%
2023/09/06	2	39.60	1	39.45	39.65	1	4,912	0.02%
2023/09/05	0	0.00	50	38.80	38.75	-50	4,783	-1.05%
2023/09/04	10	38.45	2	37.95	38.20	8	4,690	0.17%
2023/09/01	54	38.45	8	38.91	37.90	46	4,600	1.00%
2023/08/31	24	39.57	64	39.72	39.30	-40	4,441	-0.90%
2023/08/30	49	39.75	21	39.15	39.25	28	4,190	0.67%
2023/08/29	10	37.10	1	37.45	37.40	9	3,748	0.24%
2023/08/28	2	38.23	3	37.25	37.10	-1	3,635	-0.03%
2023/08/25	9	37.35	15	37.93	37.95	-6	3,477	-0.17%
2023/08/24	17	36.83	3	37.00	36.60	14	3,256	0.43%
2023/08/23	15	37.13	12	36.59	37.35	3	3,061	0.10%
2023/08/22	0	0.00	1	36.00	36.25	-1	2,767	-0.04%
2023/08/18	0	0.00	12	35.78	34.70	-12	2,518	-0.48%
2023/08/17	2	34.78	4	34.85	35.70	-2	2,361	-0.08%
2023/08/16	2	34.20	0	0.00	34.40	2	2,184	0.09%
2023/08/15	6	34.18	10	34.30	34.30	-4	2,097	-0.19%
2023/08/14	1	34.35	0	0.00	34.30	1	2,005	0.05%
2023/08/11	12	34.23	6	33.98	34.50	6	1,924	0.31%
2023/08/10	4	32.63	25	32.60	32.70	-21	1,788	-1.17%
2023/08/02	0	0.00	5	33.70	33.40	-5	1,715	-0.29%
2023/08/01	0	0.00	2	33.80	33.70	-2	1,690	-0.12%
2023/07/31	1	34.35	0	0.00	34.10	1	1,653	0.06%
2023/07/27	1	35.10	1	35.60	35.30	0	1,559	0.00%
2023/07/26	4	35.54	8	35.86	34.50	-4	1,491	-0.27%
2023/07/25	5	35.20	1	34.85	35.20	4	1,410	0.28%
2023/07/24	1	34.80	0	0.00	34.90	1	1,350	0.07%
2023/07/21	2	35.28	2	35.20	35.30	0	1,318	0.00%
2023/07/20	3	35.22	5	35.22	35.20	-2	1,301	-0.15%
2023/07/19	6	34.92	0	0.00	34.90	6	1,287	0.47%
2023/07/18	7	36.26	4	35.80	36.20	3	1,251	0.24%
2023/07/17	1	36.85	18	36.44	36.35	-17	1,185	-1.43%
2023/07/14	12	34.87	14	34.85	35.00	-2	1,040	-0.19%
2023/07/13	3	33.37	2	33.33	32.90	1	935	0.11%
2023/07/11	5	32.42	0	0.00	32.15	5	936	0.53%
2023/07/10	2	33.85	0	0.00	33.60	2	924	0.22%
2023/07/07	3	33.67	2	33.78	33.75	1	926	0.11%
2023/07/06	40	34.14	49	34.23	34.05	-9	917	-0.98%
2023/07/05	1	32.65	5	32.89	32.90	-4	844	-0.47%
2023/06/27	1	31.60	0	0.00	31.25	1	943	0.11%
2023/06/26	1	32.10	0	0.00	31.90	1	944	0.11%
2023/06/21	1	32.00	0	0.00	32.50	1	962	0.10%
2023/06/19	0	0.00	1	31.90	31.90	-1	1,019	-0.10%
2023/06/16	1	32.10	0	0.00	32.05	1	1,023	0.10%
2023/06/13	1	32.50	0	0.00	32.45	1	1,024	0.10%
2023/06/08	1	32.55	1	32.30	32.05	0	1,030	0.00%
2023/06/07	1	32.50	2	32.75	32.70	-1	1,032	-0.10%
2023/06/06	0	0.00	6	32.78	32.50	-6	1,026	-0.58%
2023/06/05	0	0.00	5	32.62	32.60	-5	1,017	-0.49%
2023/06/02	2	32.00	3	32.12	31.85	-1	1,005	-0.10%
2023/05/19	0	0.00	1	31.00	30.90	-1	1,033	-0.10%
2023/05/18	0	0.00	1	30.70	30.55	-1	1,028	-0.10%
2023/05/17	1	30.20	0	0.00	30.10	1	1,020	0.10%
2023/05/12	1	29.90	0	0.00	30.20	1	1,001	0.10%
2023/05/11	3	30.33	0	0.00	29.90	3	1,002	0.30%
2023/05/10	1	31.05	0	0.00	31.15	1	983	0.10%
2023/04/28	0	0.00	2	32.23	32.15	-2	1,039	-0.19%
2023/04/27	0	0.00	5	32.00	31.85	-5	1,032	-0.48%
2023/04/26	10	31.25	1	31.50	31.40	9	1,026	0.88%
2023/04/21	3	31.57	0	0.00	31.55	3	991	0.30%
2023/04/20	3	32.15	0	0.00	32.25	3	970	0.31%
2023/04/19	1	32.65	0	0.00	32.80	1	960	0.10%
2023/04/17	2	32.73	0	0.00	32.55	2	943	0.21%
2023/04/14	0	0.00	1	33.10	32.85	-1	927	-0.11%
2023/04/13	5	33.15	0	0.00	32.75	5	898	0.56%
2023/04/12	1	33.05	1	33.45	33.15	0	873	0.00%
2023/04/11	0	0.00	3	33.00	33.05	-3	853	-0.35%
2023/04/10	4	32.26	0	0.00	32.30	4	832	0.48%
2023/04/06	0	0.00	1	33.10	33.10	-1	797	-0.13%
2023/03/31	12	32.64	17	32.63	32.50	-5	760	-0.66%
2023/03/30	5	32.45	3	32.83	32.65	2	745	0.27%
2023/03/29	0	0.00	2	31.95	32.00	-2	710	-0.28%
2023/03/28	3	31.35	0	0.00	31.40	3	694	0.43%
2023/03/27	0	0.00	3	31.63	31.65	-3	687	-0.44%
2023/03/24	0	0.00	2	31.43	31.35	-2	687	-0.29%
2023/03/23	0	0.00	1	30.85	31.00	-1	661	-0.15%
2023/03/17	0	0.00	1	29.95	29.60	-1	586	-0.17%
2023/03/13	2	29.00	0	0.00	29.05	2	607	0.33%
2023/03/07	1	30.10	2	30.15	30.15	-1	635	-0.16%
2023/02/24	2	29.65	0	0.00	29.50	2	690	0.29%
2023/02/22	1	29.95	0	0.00	29.95	1	715	0.14%
2023/02/21	0	0.00	1	30.50	30.50	-1	719	-0.14%
2022/12/21	2	28.85	0	0.00	28.80	2	1,052	0.19%
2022/12/20	4	29.28	0	0.00	29.00	4	1,053	0.38%
2022/12/01	0	0.00	1	32.35	32.60	-1	1,013	-0.10%
2022/11/29	2	31.70	0	0.00	31.80	2	982	0.20%
2022/11/25	2	30.95	6	30.93	30.75	-4	985	-0.41%
2022/11/22	0	0.00	3	31.93	31.70	-3	1,023	-0.29%
2022/11/21	1	31.80	0	0.00	31.65	1	1,030	0.10%
2022/11/17	1	31.00	0	0.00	31.15	1	987	0.10%
2022/11/14	1	30.80	1	29.95	30.95	0	932	0.00%
2022/11/11	1	28.90	0	0.00	28.80	1	845	0.12%
2022/11/10	0	0.00	7	28.00	28.05	-7	826	-0.85%
2022/10/21	1	27.20	0	0.00	26.75	1	809	0.12%
2022/10/20	0	0.00	1	27.50	28.45	-1	791	-0.13%
2022/10/14	0	0.00	1	27.05	26.95	-1	782	-0.13%
2022/10/13	0.5	26.90	0	0.00	26.10	0.5	784	0.06%
2022/10/11	0	0.00	1	27.70	27.70	-1	794	-0.13%
2022/10/05	0	0.00	1	29.60	29.35	-1	833	-0.12%
2022/09/05	0	0.00	3	30.05	29.60	-3	1,036	-0.29%
2022/09/02	0	0.00	10	30.30	30.20	-10	1,042	-0.96%
2022/09/01	0	30.80	0	0.00	30.55	0	1,051	0.00%
2022/08/31	3	31.00	1	31.30	31.30	2	1,036	0.19%
2022/08/30	10	31.59	1	30.70	30.35	9	1,014	0.89%
2022/08/25	0	0.00	1	30.20	30.15	-1	948	-0.11%
2022/08/16	0	0.00	0	30.20	30.30	0	974	0.00%
2022/08/11	0	0.00	5	29.05	29.00	-5	998	-0.50%
2022/08/04	0	0.00	2	28.10	28.15	-2	1,062	-0.19%
2022/07/18	1	27.60	0	0.00	27.70	1	1,146	0.09%
2022/07/14	1	26.00	0	0.00	26.80	1	1,122	0.09%
2022/07/12	5	26.40	0	0.00	26.20	5	1,098	0.46%
2022/07/05	1	27.80	0	0.00	28.00	1	1,128	0.09%
2022/07/01	1	28.80	0	0.00	27.60	1	1,133	0.09%
2022/06/27	2	30.35	0	0.00	30.15	2	1,169	0.17%
2022/06/23	0	0.00	16	29.07	29.20	-16	1,189	-1.34%
2022/06/16	2	32.55	0	0.00	30.70	2	1,215	0.16%
2022/06/15	0	0.00	9	32.57	32.50	-9	1,209	-0.74%
2022/06/14	0	0.00	3	31.50	31.65	-3	1,223	-0.25%
2022/06/08	0	0.00	1	31.45	31.40	-1	1,326	-0.08%
2022/06/07	15	31.00	0	0.00	31.00	15	1,348	1.11%
2022/06/06	1	31.00	0	0.00	30.85	1	1,378	0.07%
2022/06/02	1	31.20	0	0.00	31.05	1	1,453	0.07%
2022/06/01	0	0.00	2	31.80	31.50	-2	1,564	-0.13%
2022/05/20	11	31.00	8	30.93	31.00	3	2,130	0.14%
2022/05/17	0	0.00	3	29.55	29.95	-3	2,272	-0.13%
2022/05/13	0	0.00	6	28.55	28.75	-6	2,375	-0.25%
2022/05/12	0	0.00	25	28.32	28.00	-25	2,407	-1.04%
2022/05/04	1	30.45	0	0.00	30.40	1	2,538	0.04%
2022/04/28	0	0.00	1	30.00	29.80	-1	2,703	-0.04%
2022/04/25	0	0.00	3	30.05	30.05	-3	2,847	-0.11%
2022/04/22	3	31.45	0	0.00	31.50	3	2,921	0.10%
2022/04/19	0	0.00	1	31.00	30.95	-1	3,478	-0.03%
2022/04/18	0	0.00	1	30.50	30.85	-1	3,628	-0.03%
2022/04/13	0	0.00	5	32.00	31.95	-5	4,327	-0.12%
2022/03/31	2	33.35	2	33.30	33.25	0	7,561	0.00%
2022/03/30	0	0.00	2	33.80	33.80	-2	7,733	-0.03%
2022/03/29	14	34.02	14	33.47	33.40	0	7,791	0.00%
2022/03/28	1	33.20	1	33.50	33.55	0	7,838	0.00%
2022/03/25	4	33.83	0	0.00	33.85	4	7,950	0.05%
2022/03/24	2	33.63	0	0.00	33.75	2	7,990	0.03%
2022/03/23	2	33.83	2	33.75	33.80	0	8,083	0.00%
2022/03/18	1	32.65	0	0.00	32.65	1	8,319	0.01%
2022/03/17	10	32.60	0	0.00	32.85	10	8,351	0.12%
2022/03/16	0	0.00	1	32.75	32.25	-1	8,411	-0.01%
2022/03/15	4	33.34	1	33.10	33.00	3	8,542	0.04%
2022/03/10	0	0.00	4	35.03	34.80	-4	8,753	-0.05%
2022/03/08	2	33.30	0	0.00	33.00	2	9,245	0.02%
2022/03/07	8	34.56	5	34.38	34.30	3	10,568	0.03%
2022/03/04	8	37.61	10	37.06	37.00	-2	10,791	-0.02%
2022/03/03	6	37.36	3	37.97	37.30	3	10,816	0.03%
2022/03/02	50	37.36	50	37.58	37.70	0	10,883	0.00%
2022/03/01	2	37.65	8	37.71	38.00	-6	10,894	-0.06%
2022/02/24	4	36.50	1	36.00	35.95	3	10,870	0.03%
2022/02/23	12	37.28	10	37.20	37.35	2	10,860	0.02%
2022/02/17	0	0.00	1	37.00	36.95	-1	11,564	-0.01%
2022/02/16	0	0.00	3	36.48	36.60	-3	11,472	-0.03%
2022/02/15	4	35.51	3	35.05	35.15	1	11,420	0.01%
2022/02/10	0	0.00	1	35.85	35.85	-1	11,312	-0.01%
2022/01/25	0	0.00	4	34.38	34.05	-4	11,179	-0.04%
2022/01/24	0	0.00	3	34.82	35.05	-3	11,147	-0.03%
2022/01/21	1	35.20	0	0.00	35.15	1	11,095	0.01%
2022/01/20	0	0.00	1	36.65	36.50	-1	11,015	-0.01%
2022/01/19	8	36.91	2	36.65	36.80	6	10,972	0.05%
2022/01/18	11	37.97	11	37.74	37.45	0	10,922	0.00%
2022/01/17	4	37.74	23	37.07	38.00	-19	10,841	-0.18%
2022/01/14	22	36.99	12	37.23	36.70	10	10,743	0.09%
2022/01/13	48	38.19	30	38.21	38.25	18	10,644	0.17%
2022/01/12	7	36.88	10	37.18	37.10	-3	10,323	-0.03%
2022/01/11	28	36.64	48	36.94	36.30	-20	10,211	-0.20%
2022/01/10	11	38.09	7	37.96	37.80	4	10,056	0.04%
2022/01/07	40	38.30	26	39.03	38.05	14	9,946	0.14%
2022/01/06	34	39.98	8.5	40.19	39.70	25.5	9,662	0.26%
2022/01/05	287	41.87	442	42.15	41.05	-155	9,337	-1.66%	大買/大賣/鉅額交易
2022/01/04	247	40.83	43	40.33	40.90	204	8,049	2.53%	大買/鉅額交易
2022/01/03	4	38.59	12	38.33	38.30	-8	7,227	-0.11%
2021/12/30	1	36.70	1	36.95	36.70	0	6,869	0.00%
2021/12/29	6	36.85	0	0.00	37.15	6	6,820	0.09%
2021/12/28	8	37.84	11	38.55	37.40	-3	6,730	-0.04%
2021/12/27	65	38.78	62	38.49	38.40	3	6,548	0.05%
2021/12/24	12	37.20	21	37.00	37.30	-9	6,025	-0.15%
2021/12/23	30	36.57	20	36.80	36.65	10	5,825	0.17%
2021/12/22	8	36.82	7	36.45	36.15	1	5,748	0.02%
2021/12/21	35.5	36.57	16	36.51	36.45	19.5	5,694	0.34%
2021/12/20	1	35.60	15	35.88	36.15	-14	5,572	-0.25%
2021/12/17	3	35.77	15	35.70	35.90	-12	5,516	-0.22%
2021/12/16	12	36.47	8	35.56	36.35	4	5,417	0.07%
2021/12/15	20	34.87	22	34.63	34.55	-2	5,246	-0.04%
2021/12/14	18	34.98	9	34.87	34.20	9	5,221	0.17%
2021/12/13	15	35.53	25	35.49	35.90	-10	5,149	-0.19%
2021/12/10	2	35.33	61	35.15	35.50	-59	5,091	-1.16%
2021/12/09	62	36.54	7	36.74	36.05	55	4,984	1.10%
2021/12/08	1	35.30	2	35.35	35.30	-1	4,801	-0.02%
2021/12/07	12	35.10	4	35.10	35.40	8	4,739	0.17%
2021/12/06	1	34.65	1	35.10	35.10	0	4,643	0.00%
2021/12/03	17	36.44	1	37.00	36.00	16	4,528	0.35%
2021/12/02	24	37.72	18	37.72	36.25	6	4,391	0.14%
2021/12/01	71	37.81	87	37.91	38.25	-16	3,992	-0.40%
2021/11/30	27	35.22	75.1	35.31	36.60	-48.1	2,608	-1.84%
2021/11/29	7	32.84	17	32.36	33.30	-10	2,278	-0.44%
2021/11/26	46	32.73	108	33.03	32.90	-62	2,146	-2.89%	大賣/
2021/11/25	101	32.19	0	0.00	32.15	101	2,010	5.02%	大買/鉅額交易
2021/11/24	2	31.95	1	32.45	32.80	1	1,949	0.05%
2021/11/23	2	31.55	6	31.58	31.35	-4	1,903	-0.21%
2021/11/22	2	32.63	6	32.68	32.45	-4	1,855	-0.22%
2021/11/19	14	33.17	3	34.10	33.20	11	1,799	0.61%
2021/11/18	22	34.37	10	34.44	34.10	12	1,717	0.70%
2021/11/17	56	33.52	23	32.79	33.00	33	1,372	2.40%
2021/11/16	10	30.80	0	0.00	31.15	10	956	1.05%
2021/11/12	0	0.00	1	29.80	29.75	-1	910	-0.11%
2021/11/10	0	0.00	2	29.75	29.65	-2	912	-0.22%
2021/11/04	3	29.70	0	0.00	29.85	3	957	0.31%
2021/11/02	1	29.15	0	0.00	29.05	1	954	0.10%
2021/10/21	0	0.00	1	29.25	28.55	-1	974	-0.10%
2021/10/19	0	0.00	1	28.75	28.80	-1	978	-0.10%
2021/10/08	0	0.00	1	28.40	28.40	-1	1,397	-0.07%
2021/10/05	1	28.10	0	0.00	28.10	1	1,566	0.06%
2021/10/01	1	28.20	0	0.00	28.10	1	1,620	0.06%
2021/09/29	1	29.05	0	0.00	28.90	1	1,686	0.06%
2021/09/27	0	0.00	1	30.40	30.20	-1	1,715	-0.06%
2021/09/17	0	0.00	1	30.00	30.80	-1	1,817	-0.06%
2021/09/13	1	30.25	0	0.00	30.20	1	2,245	0.04%
2021/08/19	0	0.00	0	30.00	29.85	0	2,381	0.00%
2021/08/05	1	32.50	0	0.00	32.40	1	2,692	0.04%
2021/08/03	0.1	32.40	0	0.00	32.30	0.1	2,856	0.00%
2021/07/29	0	0.00	1	32.60	32.80	-1	2,917	-0.03%
2021/07/28	1	31.55	0	0.00	32.20	1	2,963	0.03%
2021/07/22	0	0.00	30	33.70	33.25	-30	3,228	-0.93%
2021/07/21	1	33.95	6	33.22	32.85	-5	3,229	-0.15%
2021/07/19	31	34.40	2	35.10	34.25	29	3,249	0.89%
2021/07/16	6	35.28	32	34.53	35.75	-26	3,231	-0.80%
2021/07/15	0	0.00	0	34.10	33.85	0	3,141	0.00%
2021/07/14	0	0.00	1	33.40	33.90	-1	3,229	-0.03%
2021/07/13	1	33.75	1	34.00	33.40	0	3,315	0.00%
2021/07/12	34	33.86	0	0.00	33.95	34	3,286	1.03%
2021/07/09	0	0.00	30	33.80	33.80	-30	3,356	-0.89%
2021/07/07	1	33.54	1	33.45	33.55	0	3,421	0.00%
2021/07/06	30	32.80	1	32.95	32.70	29	3,424	0.85%
2021/06/28	2	33.23	3	33.15	33.25	-1	3,450	-0.03%
2021/06/25	4	33.28	0	0.00	33.05	4	3,431	0.12%
2021/06/24	3	33.85	1	33.25	33.55	2	3,394	0.06%
2021/06/23	2	33.65	6	32.53	34.20	-4	3,192	-0.13%
2021/06/21	0	0.00	2	30.68	30.40	-2	3,044	-0.07%
2021/06/18	2	30.90	0	0.00	31.10	2	3,095	0.06%
2021/06/16	0	0.00	4	30.46	30.35	-4	3,125	-0.13%
2021/06/11	3	29.57	0	0.00	29.35	3	3,131	0.10%
2021/06/07	1	29.30	0	0.00	29.35	1	3,182	0.03%
2021/06/02	1	29.55	0	0.00	29.50	1	3,234	0.03%
2021/06/01	0	0.00	2	29.63	30.15	-2	3,224	-0.06%
2021/05/31	1	29.60	0	0.00	28.90	1	3,252	0.03%
2021/05/28	1	29.00	4	29.20	29.05	-3	3,252	-0.09%
2021/05/27	0	0.00	5	28.90	28.30	-5	3,277	-0.15%
2021/05/24	0	0.00	2	27.20	28.10	-2	3,308	-0.06%
2021/05/20	2	26.65	2	27.15	26.05	0	3,412	0.00%
2021/05/18	0	0.00	2	25.65	26.25	-2	3,505	-0.06%
2021/05/17	6	24.38	8	24.20	24.00	-2	3,501	-0.06%
2021/05/14	2	25.80	2	26.55	26.50	0	3,456	0.00%
2021/05/13	9	25.47	0	0.00	25.25	9	3,380	0.27%
2021/05/12	4	26.66	0	0.00	26.95	4	3,294	0.12%
2021/05/10	0	0.00	0	31.55	31.25	0	3,191	0.00%
2021/05/07	5	31.65	0	0.00	31.80	5	3,225	0.16%
2021/05/05	2	31.63	0	0.00	31.40	2	3,243	0.06%
2021/05/04	2	31.50	0	0.00	32.25	2	3,256	0.06%
2021/05/03	7	34.29	12	34.05	33.60	-5	3,316	-0.15%
2021/04/29	6	36.06	20	35.83	36.45	-14	3,274	-0.43%
2021/04/28	0	0.00	2	35.75	35.75	-2	3,288	-0.06%
2021/04/26	3	36.17	6	36.28	36.00	-3	4,181	-0.07%
2021/04/23	0	0.00	4	35.65	36.00	-4	4,615	-0.09%
2021/04/22	5	36.48	6	36.55	35.25	-1	4,700	-0.02%
2021/04/20	0	0.00	3	36.08	36.90	-3	4,684	-0.06%
2021/04/19	3	35.72	7	35.76	36.00	-4	4,683	-0.09%
2021/04/16	1	34.70	0	0.00	34.65	1	4,675	0.02%
2021/04/15	5	35.09	5	34.82	34.90	0	4,761	0.00%
2021/04/14	0	0.00	1	33.95	33.90	-1	4,862	-0.02%
2021/04/13	0	0.00	1	34.65	33.85	-1	5,104	-0.02%
2021/04/12	8	34.23	1	34.25	34.30	7	5,543	0.13%
2021/04/07	2	33.40	0	0.00	33.45	2	5,873	0.03%
2021/04/06	7	33.44	3	33.27	33.60	4	6,092	0.07%
2021/04/01	2	32.63	0	0.00	32.70	2	6,059	0.03%
2021/03/30	3	32.65	5	32.65	32.60	-2	6,075	-0.03%
2021/03/25	0	0.00	1	32.40	32.50	-1	6,184	-0.02%
2021/03/24	1	32.45	0	0.00	32.55	1	6,226	0.02%
2021/03/23	0	0.00	17	33.12	32.45	-17	6,223	-0.27%
2021/03/22	19	33.84	0	0.00	33.20	19	6,180	0.31%
2021/03/19	1	33.85	0	0.00	33.95	1	6,175	0.02%
2021/03/18	0	0.00	3	34.10	34.15	-3	6,207	-0.05%
2021/03/17	5	34.40	2	34.20	33.95	3	6,244	0.05%
2021/03/15	2	33.70	0	0.00	33.70	2	6,272	0.03%
2021/03/12	0	0.00	1	33.65	33.60	-1	6,293	-0.02%
2021/03/11	0	0.00	1	34.15	33.55	-1	6,354	-0.02%
2021/03/10	0	0.00	2	33.45	33.60	-2	6,380	-0.03%
2021/03/05	2	33.55	8	33.50	33.40	-6	6,446	-0.09%
2021/03/04	3	33.78	1	34.75	33.60	2	6,515	0.03%
2021/03/03	3	34.23	1	34.30	34.35	2	6,620	0.03%
2021/03/02	3	34.30	1	34.70	34.05	2	6,742	0.03%
2021/02/26	1	33.80	10	33.90	33.95	-9	6,710	-0.13%
2021/02/25	1	34.10	0	0.00	34.05	1	6,719	0.01%
2021/02/24	1	34.70	2	34.20	34.25	-1	6,732	-0.01%
2021/02/23	0	0.00	1	34.95	34.90	-1	6,718	-0.01%
2021/02/22	16	34.65	1	34.70	35.30	15	6,683	0.22%
2021/02/19	5	33.60	0	0.00	34.05	5	6,639	0.08%
2021/02/18	0	0.00	1	33.50	33.20	-1	6,586	-0.02%
2021/02/03	3	32.85	1	33.05	32.60	2	6,609	0.03%
2021/02/02	12	32.81	1	33.20	32.70	11	6,673	0.16%
2021/01/29	1	33.00	4	33.19	32.85	-3	6,708	-0.04%
2021/01/28	1	33.90	0	0.00	33.80	1	6,700	0.01%
2021/01/27	0	0.00	1	34.30	34.35	-1	6,710	-0.01%
2021/01/26	2	34.20	10	34.10	33.90	-8	6,712	-0.12%
2021/01/25	4	34.90	6	34.10	34.80	-2	6,707	-0.03%
2021/01/22	3	35.42	1	35.75	35.50	2	6,675	0.03%
2021/01/21	2	35.10	25	35.47	35.05	-23	6,716	-0.34%
2021/01/20	0	0.00	1	36.80	36.20	-1	6,682	-0.01%
2021/01/19	35	38.40	15	38.17	37.75	20	6,638	0.30%
2021/01/18	12	37.88	16	37.98	36.85	-4	6,136	-0.07%
2021/01/15	13	36.90	5	36.84	36.75	8	5,924	0.14%
2021/01/14	0	0.00	1	36.55	36.60	-1	5,969	-0.02%
2021/01/13	1	36.70	2	35.98	35.75	-1	6,219	-0.02%
2021/01/12	3	35.42	1	36.70	35.25	2	6,193	0.03%
2021/01/11	1	36.95	7	36.86	37.00	-6	6,106	-0.10%
2021/01/08	9	36.64	4	36.35	36.45	5	6,031	0.08%
2021/01/07	19	36.37	12	36.90	37.05	7	5,911	0.12%
2021/01/06	13	36.30	33	36.37	35.10	-20	5,766	-0.35%
2021/01/05	15	36.83	27	36.66	36.55	-12	5,587	-0.21%
2021/01/04	1	33.55	49	34.26	34.85	-48	5,114	-0.94%
2020/12/31	5	31.65	0	0.00	31.70	5	4,933	0.10%
2020/12/30	11	32.83	8	32.73	32.25	3	4,946	0.06%
2020/12/29	28	32.53	64	32.06	32.15	-36	4,847	-0.74%
2020/12/28	0	0.00	1	30.05	30.30	-1	4,754	-0.02%
2020/12/25	1	30.20	0	0.00	30.05	1	4,909	0.02%
2020/12/22	1	29.00	0	0.00	28.75	1	4,900	0.02%
2020/12/21	6	28.95	15.4	28.86	29.05	-9.4	4,883	-0.19%
2020/12/18	1	29.80	0	0.00	29.75	1	4,813	0.02%
2020/12/15	0	0.00	1	31.10	30.20	-1	4,884	-0.02%
2020/12/14	0	0.00	4	30.20	30.70	-4	4,858	-0.08%
2020/12/11	4	30.16	0	0.00	30.00	4	4,822	0.08%
2020/12/09	0	0.00	7	31.04	31.30	-7	4,758	-0.15%
2020/12/08	5	30.69	0	0.00	30.80	5	4,720	0.11%
2020/12/07	12	30.94	12	30.98	31.05	0	4,696	0.00%
2020/12/04	20	31.18	3	31.70	31.15	17	4,639	0.37%
2020/12/03	5	31.06	14	31.43	31.05	-9	4,602	-0.20%
2020/12/02	3	30.98	0	0.00	30.90	3	4,563	0.07%
2020/12/01	6	30.67	6	30.98	31.10	0	4,547	0.00%
2020/11/30	17	31.17	0	0.00	31.00	17	4,542	0.37%
2020/11/27	24	31.35	9.1	31.94	31.35	14.9	4,467	0.33%
2020/11/26	1	30.25	18	30.97	31.30	-17	4,328	-0.39%
2020/11/25	7	30.09	0	0.00	30.25	7	4,190	0.17%
2020/11/24	4	30.26	0	0.00	30.20	4	4,168	0.10%
2020/11/23	0	0.00	10	30.62	30.70	-10	4,144	-0.24%
2020/11/20	6	30.17	15	30.33	30.05	-9	4,103	-0.22%
2020/11/19	1	29.85	0	0.00	29.80	1	4,080	0.02%
2020/11/18	0	0.00	10	30.05	30.15	-10	4,067	-0.25%
2020/11/17	0	0.00	4	29.19	29.45	-4	4,039	-0.10%
2020/11/16	4	28.91	30	29.35	29.05	-26	4,049	-0.64%
2020/11/13	3	29.03	0	0.00	29.15	3	4,043	0.07%
2020/11/12	4	29.05	0	0.00	29.00	4	4,037	0.10%
2020/11/11	10	29.69	10	29.80	29.55	0	4,004	0.00%
2020/11/10	37	30.12	10	30.14	30.10	27	3,955	0.68%
2020/11/09	12	30.20	0	0.00	30.35	12	3,870	0.31%
2020/11/06	2	29.60	0	0.00	29.65	2	3,825	0.05%
2020/11/05	2	29.55	0	0.00	29.45	2	3,806	0.05%
2020/11/04	5	29.93	0	0.00	30.00	5	3,771	0.13%
2020/11/03	2	30.33	0	0.00	30.20	2	3,734	0.05%
2020/11/02	8	29.93	0	0.00	30.15	8	3,710	0.22%
2020/10/30	12	31.15	5	30.71	30.30	7	3,667	0.19%
2020/10/29	8.1	31.59	3.1	31.42	31.35	5	3,583	0.14%
2020/10/28	0.1	31.65	1	32.75	31.75	-0.9	3,478	-0.03%
2020/10/27	0	0.00	5	32.48	32.80	-5	3,369	-0.15%
2020/10/26	7	31.94	10	32.40	32.60	-3	3,212	-0.09%
2020/10/23	4	31.76	4	31.50	32.25	0	2,970	0.00%
2020/10/22	6	30.18	10	30.20	31.10	-4	2,727	-0.15%
2020/10/21	10	30.30	10	29.66	29.35	0	2,551	0.00%
2020/10/20	2	28.70	0	0.00	28.70	2	2,302	0.09%
2020/10/19	9	28.39	1	28.40	28.40	8	2,282	0.35%
2020/10/13	0	0.00	1	28.80	29.00	-1	2,536	-0.04%
2020/10/08	1	28.60	0	0.00	28.60	1	2,395	0.04%
2020/10/07	3	28.60	1	28.60	28.60	2	2,335	0.09%
2020/10/06	0	0.00	1	28.40	28.55	-1	2,289	-0.04%
2020/10/05	9	28.25	1	28.60	28.40	8	2,246	0.36%
2020/09/30	30	28.67	33	28.74	29.05	-3	2,102	-0.14%
2020/09/24	1	26.15	0	0.00	26.20	1	1,929	0.05%
2020/09/21	4	28.20	4	28.16	27.95	0	1,889	0.00%
2020/09/18	5	27.62	6	27.48	27.40	-1	1,837	-0.05%
2020/09/08	1	26.10	0	0.00	26.10	1	1,797	0.06%
2020/09/07	3	26.73	0	0.00	26.60	3	1,797	0.17%
2020/09/04	2	26.20	2	26.20	26.25	0	1,818	0.00%
2020/09/03	0	0.00	2	26.50	26.45	-2	1,853	-0.11%
2020/08/27	8	25.84	0	0.00	25.90	8	2,047	0.39%
2020/08/21	0	0.00	1	25.05	25.65	-1	2,020	-0.05%
2020/08/20	4	24.80	0	0.00	24.90	4	2,002	0.20%
2020/08/03	10	25.65	0	0.00	25.80	10	2,212	0.45%
2020/07/28	4	25.24	0	0.00	25.05	4	2,210	0.18%
2020/07/22	1	28.20	1	28.70	28.10	0	2,106	0.00%
2020/07/21	0	0.00	5	28.65	28.40	-5	2,076	-0.24%
2020/07/20	5	28.64	16	28.15	28.80	-11	1,992	-0.55%
2020/07/17	4	27.23	2	27.15	27.40	2	1,849	0.11%
2020/07/16	0	0.00	1	26.00	26.05	-1	1,725	-0.06%
2020/07/15	0	0.00	0.9	25.60	25.60	-0.9	1,723	-0.05%
2020/07/14	1	25.70	0	0.00	25.75	1	1,746	0.06%
2020/07/13	0	0.00	5	25.93	26.05	-5	1,759	-0.28%
2020/07/10	1	25.75	0	0.00	25.55	1	1,801	0.06%
2020/07/09	1	26.30	0	0.00	25.95	1	1,811	0.06%
2020/07/08	2	26.23	1	26.35	26.50	1	1,805	0.06%
2020/07/07	4	26.56	0	0.00	26.30	4	1,808	0.22%
2020/07/06	2	26.63	0	0.00	26.60	2	1,819	0.11%
2020/06/30	0	0.00	2	26.40	26.45	-2	1,858	-0.11%
2020/06/15	4	25.53	0	0.00	25.40	4	1,959	0.20%
2020/06/12	0	0.00	6	25.55	25.90	-6	1,957	-0.31%
2020/06/11	11	26.93	0	0.00	26.45	11	1,960	0.56%
2020/06/10	5	27.41	2	28.03	27.65	3	1,931	0.16%
2020/06/09	52	28.60	42	28.45	27.95	10	1,923	0.52%
2020/06/05	1	26.45	8	26.30	26.35	-7	1,804	-0.39%
2020/06/04	3	25.57	0	0.00	25.65	3	1,776	0.17%
2020/06/03	5	25.41	0	0.00	26.00	5	1,776	0.28%
2020/05/22	2	24.75	0	0.00	24.15	2	1,760	0.11%
2020/05/20	15	24.36	15	24.76	24.25	0	1,704	0.00%
2020/05/19	0	0.00	10	22.85	23.90	-10	1,614	-0.62%
2020/05/18	8	21.93	0	0.00	21.75	8	1,557	0.51%
2020/05/15	2	22.55	0	0.00	22.50	2	1,514	0.13%
2020/05/14	4	23.50	0	0.00	23.05	4	1,493	0.27%
2020/05/11	6	24.83	0	0.00	24.75	6	1,453	0.41%
2020/05/08	1	25.05	1	25.15	25.15	0	1,427	0.00%
2020/05/07	0	0.00	1	25.05	25.20	-1	1,429	-0.07%
2020/05/06	4	25.00	0	0.00	25.05	4	1,436	0.28%
2020/04/30	0	0.00	2	25.68	25.80	-2	1,457	-0.14%
2020/04/22	1	23.30	0	0.00	23.90	1	1,534	0.07%
2020/04/17	0	0.00	1	24.00	23.90	-1	1,640	-0.06%
2020/04/15	6	23.83	4	23.90	24.45	2	1,591	0.13%
2020/04/14	1	22.55	1	22.40	22.75	0	1,542	0.00%
2020/04/08	1	22.95	6	22.88	23.15	-5	1,499	-0.33%
2020/04/07	5	21.66	0	0.00	22.10	5	1,473	0.34%
2020/03/24	0	0.00	3	19.60	19.60	-3	1,424	-0.21%
2020/03/23	3	19.25	0	0.00	19.00	3	1,412	0.21%
2020/03/19	0	0.00	3	20.35	19.45	-3	1,384	-0.22%
2020/03/18	0	0.00	3	22.00	21.60	-3	1,356	-0.22%
2020/03/17	3	22.03	0	0.00	21.95	3	1,356	0.22%
2020/03/16	20	23.75	0	0.00	23.25	20	1,331	1.50%
2020/03/13	1	24.05	2	24.30	24.75	-1	1,314	-0.08%
2020/03/12	2	27.55	0	0.00	26.40	2	1,268	0.16%
2020/03/11	1	28.40	7	28.12	28.10	-6	1,244	-0.48%
2020/03/10	3	27.73	0	0.00	28.25	3	1,239	0.24%
2020/03/09	0	0.00	3	28.15	28.10	-3	1,227	-0.24%
2020/03/06	2	29.05	0	0.00	29.10	2	1,196	0.17%
2020/03/04	0	0.00	7	29.15	29.20	-7	1,213	-0.58%
2020/02/20	0	0.00	1	31.90	31.55	-1	1,218	-0.08%
2020/02/19	1	31.40	0	0.00	31.35	1	1,237	0.08%
2020/02/13	0	0.00	1	31.10	30.80	-1	1,414	-0.07%
2020/02/12	1	30.50	0	0.00	30.50	1	1,416	0.07%
2020/01/30	0	0.00	12	30.39	30.25	-12	1,383	-0.87%
2020/01/20	2	32.85	0	0.00	32.95	2	1,332	0.15%
2020/01/16	5	33.21	0	0.00	33.40	5	1,319	0.38%
2020/01/14	0	0.00	8	34.02	34.00	-8	1,298	-0.62%
2020/01/13	0	0.00	3	33.10	33.25	-3	1,245	-0.24%
2020/01/09	2	31.75	0	0.00	31.65	2	1,248	0.16%
2020/01/08	0	0.00	2	32.15	31.65	-2	1,263	-0.16%
2020/01/06	2	31.70	8	31.75	32.25	-6	1,266	-0.47%
2020/01/03	0	0.00	5	32.15	32.05	-5	1,261	-0.40%
2019/12/30	3	31.30	0	0.00	31.40	3	1,266	0.24%
2019/12/27	5	31.64	0	0.00	31.60	5	1,254	0.40%
2019/12/26	2	31.70	0	0.00	31.75	2	1,249	0.16%
2019/12/25	1	32.00	0	0.00	32.00	1	1,258	0.08%
2019/12/24	0	0.00	2	32.35	32.10	-2	1,261	-0.16%
2019/12/20	0	0.00	1	31.45	31.10	-1	1,205	-0.08%
2019/12/19	2	30.75	0	0.00	30.75	2	1,189	0.17%
2019/12/17	6	30.58	0	0.00	30.65	6	1,205	0.50%
2019/11/29	3	31.10	0	0.00	31.05	3	1,198	0.25%
2019/11/28	6	31.30	0	0.00	31.25	6	1,196	0.50%
2019/11/27	4	31.38	0	0.00	31.20	4	1,198	0.33%
2019/11/22	5	31.65	0	0.00	31.55	5	1,179	0.42%
2019/11/14	1	31.40	40	31.59	32.15	-39	1,019	-3.82%
2019/11/08	10	30.30	0	0.00	30.20	10	910	1.10%
2019/10/24	0	0.00	8	32.01	32.05	-8	845	-0.95%
2019/10/23	1	31.90	25	31.84	31.85	-24	845	-2.84%
2019/10/22	1	31.20	0	0.00	31.70	1	834	0.12%
2019/10/21	2	30.95	0	0.00	31.05	2	817	0.24%
2019/10/16	1	30.50	0	0.00	30.70	1	758	0.13%
2019/10/14	10	30.05	0	0.00	30.05	10	727	1.37%
2019/10/09	1	30.05	0	0.00	30.00	1	713	0.14%
2019/10/08	20	30.00	0	0.00	30.35	20	707	2.83%
2019/10/04	0	0.00	1	30.80	30.85	-1	675	-0.15%
2019/10/01	20	31.05	0	0.00	31.00	20	675	2.96%
2019/09/23	0	0.00	50	33.46	33.70	-50	614	-8.14%
2019/09/12	1	31.70	0	0.00	32.20	1	578	0.17%
2019/09/11	1	31.95	0	0.00	32.15	1	602	0.17%
2019/09/09	5	33.00	0	0.00	33.20	5	585	0.85%
2019/09/05	0	0.00	2	32.25	32.20	-2	582	-0.34%
2019/08/30	2	31.90	0	0.00	31.95	2	598	0.33%
2019/08/28	2	30.88	2	30.85	30.95	0	591	0.00%
2019/08/27	1	31.05	1	31.10	31.15	0	592	0.00%
2019/08/26	2	31.10	2	31.03	31.00	0	596	0.00%
2019/08/23	0	0.00	1	32.30	32.00	-1	597	-0.17%
2019/08/22	1	32.05	0	0.00	32.10	1	599	0.17%
2019/08/19	1	30.15	1	30.40	30.60	0	597	0.00%
2019/08/15	3	30.02	3	29.90	29.90	0	598	0.00%
2019/08/13	1	30.90	1	30.70	30.65	0	587	0.00%
2019/08/12	1	31.10	1	31.15	31.05	0	609	0.00%
2019/08/08	1	31.00	1	31.25	31.60	0	626	0.00%
2019/08/07	2	31.13	2	30.90	31.00	0	662	0.00%
2019/08/05	1	31.60	1	31.40	31.30	0	678	0.00%
2019/08/02	6	32.21	7	31.87	32.00	-1	686	-0.15%
2019/08/01	8	33.21	8	33.11	33.05	0	681	0.00%
2019/07/31	4	33.10	4	33.15	33.70	0	684	0.00%
2019/07/30	21	33.00	11	33.36	33.45	10	682	1.46%
2019/07/29	20	33.65	0	0.00	33.75	20	684	2.92%
2019/07/26	23	33.68	0	0.00	33.60	23	686	3.35%
2019/07/25	8	34.30	2	34.23	34.05	6	701	0.86%
2019/07/24	0	0.00	3	34.50	34.50	-3	696	-0.43%
2019/07/22	2	34.45	0	0.00	34.45	2	695	0.29%
2019/07/19	2	34.23	2	34.58	34.45	0	707	0.00%
2019/07/18	7	33.99	7	34.01	33.85	0	707	0.00%
2019/07/17	2	34.10	2	34.25	34.35	0	709	0.00%
2019/07/16	2	34.13	2	34.18	34.20	0	715	0.00%
2019/07/15	1	34.05	1	34.30	34.35	0	719	0.00%
2019/07/12	2	33.58	2	33.70	34.20	0	728	0.00%
2019/07/11	2	33.48	2	33.63	33.65	0	735	0.00%
2019/07/10	1	33.55	1	33.75	33.75	0	743	0.00%
2019/07/09	2	33.63	2	33.50	33.60	0	744	0.00%
2019/07/03	1	35.00	0	0.00	35.20	1	765	0.13%
2019/07/01	0	0.00	1	35.40	34.90	-1	791	-0.13%
2019/06/27	0	0.00	1	35.00	34.65	-1	803	-0.12%
2019/06/20	1	36.20	0	0.00	35.80	1	840	0.12%
2019/06/19	0	0.00	1	35.00	35.95	-1	912	-0.11%
2019/06/05	0	0.00	10	32.40	32.35	-10	895	-1.12%
2019/06/04	1	32.05	5	31.91	31.80	-4	902	-0.44%
2019/06/03	1	31.45	1	31.75	32.10	0	910	0.00%
2019/05/31	1	31.30	1	31.55	32.20	0	916	0.00%
2019/05/30	3	30.72	3	30.98	31.60	0	924	0.00%
2019/05/29	1	31.05	1	31.05	30.55	0	930	0.00%
2019/05/27	1	31.50	1	31.75	32.05	0	947	0.00%
2019/05/24	10	31.60	0	0.00	31.50	10	995	1.00%
2019/05/23	2	31.83	2	31.88	31.40	0	1,010	0.00%
2019/05/22	1	32.85	0	0.00	32.40	1	1,025	0.10%
2019/05/21	1	32.15	1	32.45	32.65	0	1,039	0.00%
2019/05/20	7	32.69	1	32.75	32.15	6	1,058	0.57%
2019/05/17	2	33.70	0	0.00	32.45	2	1,070	0.19%
2019/05/16	2	34.50	4	33.69	33.65	-2	1,071	-0.19%
2019/05/15	5	34.98	2	34.50	34.45	3	1,118	0.27%
2019/05/14	2	35.83	1	35.95	35.80	1	1,265	0.08%
2019/05/09	2	38.25	2	38.15	38.10	0	1,421	0.00%
2019/05/08	2	38.83	3	38.75	38.90	-1	1,421	-0.07%
2019/05/07	1	39.35	1	39.45	39.30	0	1,426	0.00%
2019/05/06	2	39.18	1	39.15	39.30	1	1,435	0.07%
2019/05/02	1	38.55	1	39.05	39.80	0	1,430	0.00%
2019/04/30	2	38.13	2	38.38	38.40	0	1,420	0.00%
2019/04/29	0	0.00	6	38.87	38.45	-6	1,435	-0.42%
2019/04/26	1	38.70	1	38.70	39.00	0	1,437	0.00%
2019/04/25	7	38.84	7	38.55	38.65	0	1,435	0.00%
2019/04/24	3	39.28	0	0.00	39.10	3	1,426	0.21%
2019/04/23	11	39.58	3	39.37	39.40	8	1,422	0.56%
2019/04/22	15	39.56	5	39.85	39.85	10	1,419	0.70%
2019/04/18	0	0.00	2	39.25	39.25	-2	1,415	-0.14%
2019/04/17	2	39.65	2	39.65	39.75	0	1,413	0.00%
2019/04/16	1	39.10	1	39.55	39.60	0	1,405	0.00%
2019/04/15	2	39.10	0	0.00	39.10	2	1,402	0.14%
2019/04/12	0	0.00	1	39.15	39.05	-1	1,399	-0.07%
2019/04/03	0	0.00	5	38.81	38.70	-5	1,353	-0.37%
2019/04/02	0	0.00	6	38.47	38.35	-6	1,342	-0.45%
2019/04/01	1	38.15	11	38.03	37.95	-10	1,335	-0.75%
2019/03/29	2	37.90	1	38.05	38.10	1	1,325	0.08%
2019/03/28	9	37.87	0	0.00	37.55	9	1,319	0.68%
2019/03/27	4	38.35	4	38.45	38.35	0	1,307	0.00%
2019/03/25	7	38.26	5	38.61	38.60	2	1,301	0.15%
2019/03/22	23	39.53	2	39.25	39.45	21	1,288	1.63%
2019/03/21	1	41.40	0	0.00	41.45	1	1,213	0.08%
2019/03/18	6	40.15	6	40.55	40.95	0	1,198	0.00%
2019/03/14	0	0.00	3	40.60	40.60	-3	1,173	-0.26%
2019/03/12	1	40.70	2	40.90	40.70	-1	1,189	-0.08%
2019/03/11	4	41.10	0	0.00	40.95	4	1,195	0.33%
2019/02/25	2	42.85	5	41.20	41.15	-3	1,211	-0.25%
2019/02/21	0	0.00	6	42.20	42.45	-6	1,162	-0.52%
2019/02/19	2	42.55	0	0.00	42.55	2	1,183	0.17%
2019/02/18	2	42.15	0	0.00	42.20	2	1,170	0.17%
2019/02/15	2	42.80	0	0.00	42.65	2	1,156	0.17%
2019/02/14	1	42.80	2	43.08	43.60	-1	1,136	-0.09%
2019/02/13	1	42.90	3	42.70	43.20	-2	1,068	-0.19%
2019/02/12	0	0.00	1	41.00	41.00	-1	886	-0.11%
2019/01/30	1	37.10	2	37.05	37.30	-1	716	-0.14%
2019/01/29	1	37.40	0	0.00	37.35	1	700	0.14%
2019/01/21	1	38.40	0	0.00	38.40	1	667	0.15%
2019/01/16	3	37.58	0	0.00	37.30	3	675	0.44%
2019/01/09	0	0.00	8	37.40	37.40	-8	701	-1.14%
2018/12/26	4	35.95	3	35.83	35.65	1	832	0.12%
2018/12/25	1	35.80	1	36.35	35.95	0	845	0.00%
2018/12/24	1	36.15	1	36.45	36.25	0	845	0.00%
2018/12/21	1	36.70	0	0.00	36.50	1	862	0.12%
2018/12/20	1	36.25	1	35.85	35.85	0	866	0.00%
2018/12/19	2	36.50	2	36.75	36.30	0	859	0.00%
2018/12/18	1	36.30	3	36.53	36.40	-2	875	-0.23%
2018/12/17	2	36.83	3	36.55	36.60	-1	883	-0.11%
2018/12/13	7	37.09	5	37.11	37.35	2	927	0.22%
2018/12/12	2	37.10	2	37.85	37.80	0	988	0.00%
2018/12/06	8	36.60	0	0.00	36.60	8	1,061	0.75%
2018/12/03	0	0.00	9	38.87	38.60	-9	1,077	-0.84%
2018/11/30	1	38.75	0	0.00	38.55	1	1,084	0.09%
2018/11/29	1	39.00	1	39.45	39.15	0	1,088	0.00%
2018/11/27	3	38.45	0	0.00	38.60	3	1,121	0.27%
2018/11/21	0	0.00	2	37.90	38.25	-2	1,110	-0.18%
2018/11/16	2	36.65	5	37.90	37.90	-3	1,147	-0.26%
2018/10/29	1	33.55	1	33.95	33.60	0	1,290	0.00%
2018/10/12	0	0.00	1	33.00	33.15	-1	1,505	-0.07%
2018/10/11	5	32.85	4	32.78	32.70	1	1,504	0.07%
2018/10/09	1	36.05	1	36.30	36.25	0	1,479	0.00%
2018/10/05	2	36.45	2	36.65	36.70	0	1,528	0.00%
2018/10/04	1	36.85	2	36.93	37.00	-1	1,509	-0.07%
2018/09/28	7	37.92	1	37.70	37.65	6	1,631	0.37%
2018/09/25	0	0.00	1	39.35	38.40	-1	1,645	-0.06%
2018/09/21	2	38.55	0	0.00	38.65	2	1,634	0.12%
2018/09/19	1	39.70	0	0.00	39.35	1	1,615	0.06%
2018/09/18	1	39.75	23	39.95	39.85	-22	1,589	-1.38%
2018/09/17	1	39.10	10	39.40	39.10	-9	1,524	-0.59%
2018/09/14	1	38.60	0	0.00	38.10	1	1,488	0.07%
2018/09/13	1	38.20	0	0.00	37.70	1	1,539	0.06%
2018/09/12	1	38.40	0	0.00	37.80	1	1,571	0.06%
2018/08/15	0	0.00	1	37.10	36.90	-1	1,957	-0.05%
2018/08/10	1	37.40	0	0.00	37.30	1	1,924	0.05%
2018/08/08	1	38.30	1	38.25	38.20	0	1,941	0.00%
2018/08/07	1	37.85	0	0.00	38.20	1	1,962	0.05%
2018/08/02	1	37.70	1	37.70	37.10	0	2,105	0.00%
2018/07/30	31	39.50	0	0.00	39.90	31	2,255	1.37%
2018/07/23	2	38.68	0	0.00	38.55	2	2,642	0.08%
2018/07/06	0	0.00	5	36.05	35.50	-5	2,501	-0.20%
2018/07/03	1	38.50	0	0.00	38.15	1	2,455	0.04%
2018/06/25	2	39.00	6	38.85	38.80	-4	2,459	-0.16%
2018/06/22	2	38.20	2	38.40	39.10	0	2,450	0.00%
2018/06/21	12	39.35	2	39.30	39.25	10	2,383	0.42%
2018/06/20	1	39.75	0	0.00	39.75	1	2,351	0.04%
2018/06/15	0	0.00	1	40.20	40.90	-1	2,324	-0.04%
2018/06/12	0	0.00	1	40.85	40.15	-1	2,259	-0.04%
2018/06/11	1	40.45	0	0.00	40.45	1	2,225	0.04%
2018/06/08	2	41.40	0	0.00	41.30	2	2,175	0.09%
2018/06/07	0	0.00	1	42.60	42.15	-1	2,129	-0.05%
2018/06/06	2	42.05	8	42.34	43.00	-6	2,070	-0.29%
2018/06/05	2	40.83	0	0.00	41.00	2	2,006	0.10%
2018/06/04	3	40.00	3	40.15	40.10	0	1,982	0.00%
2018/06/01	1	39.65	1	39.95	40.20	0	1,966	0.00%
2018/05/31	2	39.85	6	39.91	39.70	-4	1,960	-0.20%
2018/05/30	2	39.93	4	39.80	39.90	-2	1,931	-0.10%
2018/05/29	6	40.38	0	0.00	40.65	6	1,922	0.31%
2018/05/28	8	41.44	9	41.21	40.95	-1	1,931	-0.05%
2018/05/25	3	39.43	2	39.55	39.50	1	1,842	0.05%
2018/05/24	3	39.55	0	0.00	39.60	3	1,839	0.16%
2018/05/17	5	39.75	0	0.00	39.50	5	1,840	0.27%
2018/05/14	0	0.00	1	40.95	40.35	-1	1,840	-0.05%
2018/05/11	4	40.50	6	40.52	40.70	-2	1,800	-0.11%
2018/05/10	1	38.85	1	38.90	38.85	0	1,731	0.00%
2018/05/09	0	0.00	1	38.85	38.85	-1	1,670	-0.06%
2018/05/08	8	38.83	2	38.83	39.25	6	1,612	0.37%
2018/05/07	2	39.30	0	0.00	38.70	2	1,546	0.13%
2018/05/03	0	0.00	7	40.07	40.00	-7	1,432	-0.49%
2018/05/02	18	38.16	11	39.79	42.00	7	1,352	0.52%
2018/04/30	4	39.15	15	39.15	39.15	-11	1,052	-1.04%
2018/04/27	2	43.55	0	0.00	43.50	2	1,078	0.19%
2018/04/26	0	0.00	1	45.65	45.60	-1	1,061	-0.09%
2018/04/19	2	48.08	0	0.00	48.00	2	1,154	0.17%
2018/04/18	2	48.45	0	0.00	48.35	2	1,155	0.17%
2018/04/17	2	48.48	0	0.00	49.00	2	1,143	0.17%
2018/04/16	2	49.80	4	49.64	49.80	-2	1,149	-0.17%
2018/04/13	2	51.55	3	51.37	51.00	-1	1,166	-0.09%
2018/04/09	0	0.00	2	51.85	53.10	-2	1,218	-0.16%
2018/04/03	1	51.10	0	0.00	51.80	1	1,212	0.08%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/30	1	51.60	0	0.00	51.50	1	1,197	0.08%
2018/03/29	1	51.40	1	51.80	52.20	0	1,194	0.00%
2018/03/19	1	54.10	0	0.00	53.90	1	1,239	0.08%
2018/03/16	1	53.80	0	0.00	54.30	1	1,238	0.08%
2018/03/15	1	54.10	1	54.10	54.10	0	1,233	0.00%
2018/03/12	0	0.00	2	54.20	54.20	-2	1,283	-0.16%
2018/03/09	1	54.90	0	0.00	54.40	1	1,291	0.08%
2018/02/27	12	55.08	15	54.92	55.00	-3	1,389	-0.22%
2018/02/21	0	0.00	2	54.50	54.30	-2	1,400	-0.14%
2018/01/31	1	54.20	1	54.80	54.20	0	1,489	0.00%
2018/01/30	1	54.40	10	54.20	54.20	-9	1,483	-0.61%
2018/01/29	1	54.90	1	55.30	54.90	0	1,503	0.00%
2018/01/26	11	55.25	41	54.71	54.80	-30	1,520	-1.97%
2018/01/25	2	54.60	24	54.44	54.40	-22	1,574	-1.40%
2018/01/23	46	54.98	7	55.00	54.80	39	1,586	2.46%
2018/01/22	27	54.79	6	54.70	54.40	21	1,562	1.34%
2018/01/18	1	54.80	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.30	0	0.00	54.50	1	1,629	0.06%
2018/01/15	1	55.10	0	0.00	55.10	1	1,631	0.06%
2018/01/09	1	55.00	15	55.60	55.40	-14	1,668	-0.84%