敬鵬 (2355)-凱基-城中券商分點個股進出

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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	24	43.82	10	43.29	43.00	14	6,537	0.21%
2024/05/10	1	40.35	1	40.70	40.80	0	6,462	0.00%
2024/05/08	3	41.27	1	41.10	41.65	2	6,566	0.03%
2024/05/06	0	0.00	1	41.15	40.90	-1	6,792	-0.01%
2024/04/30	7	41.80	6	41.35	41.30	1	6,815	0.01%
2024/04/29	0	0.00	4	41.05	41.15	-4	6,816	-0.06%
2024/04/26	0	0.00	8.2	40.55	40.25	-8.2	6,837	-0.12%
2024/04/25	1	40.30	0	0.00	40.20	1	6,857	0.01%
2024/04/24	0	0.00	4	40.94	41.10	-4	6,902	-0.06%
2024/04/23	2	40.10	10	40.47	40.25	-8	6,951	-0.12%
2024/04/22	2	40.85	14	40.55	39.50	-12	6,992	-0.17%
2024/04/19	25	41.27	7	41.80	41.05	18	6,989	0.26%
2024/04/18	10	41.95	3	42.17	41.75	7	6,988	0.10%
2024/04/17	0	0.00	3	41.90	41.50	-3	7,020	-0.04%
2024/04/16	10	41.49	12	41.16	41.25	-2	7,030	-0.03%
2024/04/15	22	43.36	18	42.97	42.65	4	6,996	0.06%
2024/04/12	17	43.91	10	43.99	44.10	7	6,961	0.10%
2024/04/11	17	43.97	5	43.75	43.60	12	6,959	0.17%
2024/04/10	4	47.20	0	0.00	46.80	4	6,852	0.06%
2024/04/09	1	47.25	11	47.46	47.65	-10	6,889	-0.15%
2024/04/03	2.2	47.84	5	47.82	47.70	-2.8	6,914	-0.04%
2024/04/02	0	0.00	1	47.15	47.35	-1	6,891	-0.01%
2024/03/29	2	46.18	0	0.00	46.10	2	6,988	0.03%
2024/03/28	1	46.55	0	0.00	46.45	1	7,042	0.01%
2024/03/26	5	46.96	2	47.03	46.85	3	7,320	0.04%
2024/03/25	2	48.10	4	47.80	47.35	-2	7,341	-0.03%
2024/03/22	3	47.25	0	0.00	47.30	3	7,469	0.04%
2024/03/20	2	47.48	1	47.25	47.15	1	7,699	0.01%
2024/03/19	1	47.35	5	47.59	47.70	-4	7,774	-0.05%
2024/03/18	0	0.00	1	46.05	46.50	-1	7,825	-0.01%
2024/03/14	3	45.43	0	0.00	45.65	3	8,084	0.04%
2024/03/13	4	46.46	0	0.00	45.45	4	8,346	0.05%
2024/03/12	6	47.23	3	47.48	46.80	3	8,887	0.03%
2024/03/11	2	47.05	1	47.05	46.90	1	9,852	0.01%
2024/03/08	3	46.20	3	46.93	46.25	0	10,342	0.00%
2024/03/07	17	47.03	17	48.70	46.90	0	11,429	0.00%
2024/03/06	6	48.39	9	48.25	48.35	-3	11,790	-0.03%
2024/03/05	11	48.51	12	48.59	48.20	-1	11,802	-0.01%
2024/03/04	9	50.64	11	51.14	50.20	-2	11,705	-0.02%
2024/03/01	18	51.18	10	51.99	51.00	8	11,795	0.07%
2024/02/29	12	52.37	13	52.15	52.30	-1	11,842	-0.01%
2024/02/27	2	51.65	1	51.60	51.60	1	11,936	0.01%
2024/02/26	4	52.28	13.3	51.96	52.30	-9.3	11,994	-0.08%
2024/02/23	7	51.24	0	0.00	50.50	7	12,209	0.06%
2024/02/22	3	51.27	0	0.00	51.70	3	12,938	0.02%
2024/02/21	5	50.88	5	51.16	50.80	0	13,896	0.00%
2024/02/20	11	51.16	7	51.84	51.10	4	14,376	0.03%
2024/02/19	15	52.01	24	52.27	52.00	-9	14,854	-0.06%
2024/02/16	34	49.66	44	49.80	51.40	-10	14,325	-0.07%
2024/02/15	2	46.70	16	46.68	46.80	-14	14,148	-0.10%
2024/02/05	2	45.50	1.3	45.07	45.20	0.7	14,059	0.00%
2024/02/02	21	45.56	21	45.99	45.50	0	14,031	0.00%
2024/02/01	4	45.11	2	45.35	45.00	2	13,974	0.01%
2024/01/31	9	44.99	5	44.85	44.75	4	13,959	0.03%
2024/01/30	7	45.41	5	45.17	45.50	2	13,979	0.01%
2024/01/29	20	44.72	5	45.00	44.60	15	13,899	0.11%
2024/01/25	1	44.25	1	43.25	43.25	0	13,765	0.00%
2024/01/24	0	0.00	0.4	44.00	44.00	-0.4	13,743	0.00%
2024/01/23	0	0.00	3	44.47	44.35	-3	13,745	-0.02%
2024/01/22	2	43.70	1	43.65	43.70	1	13,685	0.01%
2024/01/19	5	43.45	0	0.00	43.10	5	13,681	0.04%
2024/01/17	1	44.50	0	0.00	43.35	1	13,713	0.01%
2024/01/12	2	45.00	0	0.00	44.20	2	13,669	0.01%
2024/01/11	1	45.10	5	44.90	45.00	-4	13,674	-0.03%
2024/01/10	1	45.95	5	45.50	45.30	-4	13,737	-0.03%
2024/01/09	1	46.85	2	46.25	45.85	-1	13,815	-0.01%
2024/01/08	3	47.20	0	0.00	46.40	3	13,847	0.02%
2024/01/05	2	47.08	1	47.65	46.90	1	13,924	0.01%
2024/01/04	2	48.45	3	47.78	47.65	-1	13,902	-0.01%
2024/01/03	5	48.84	5	48.85	48.70	0	13,911	0.00%
2024/01/02	3	50.47	1	50.60	49.80	2	13,883	0.01%
2023/12/29	3	50.33	7	50.21	50.30	-4	13,958	-0.03%
2023/12/28	3	49.82	5	49.80	49.60	-2	13,946	-0.01%
2023/12/27	3	50.45	6	50.82	50.40	-3	14,070	-0.02%
2023/12/26	13	49.56	3	49.72	49.85	10	14,362	0.07%
2023/12/25	6	49.10	0	0.00	49.05	6	14,370	0.04%
2023/12/22	4	49.93	3	50.05	49.70	1	14,455	0.01%
2023/12/21	1	49.50	0	0.00	49.60	1	14,389	0.01%
2023/12/20	18	49.31	6	49.56	49.10	12	14,551	0.08%
2023/12/19	15	49.72	5	50.00	49.55	10	14,524	0.07%
2023/12/18	4	49.99	4	50.38	49.50	0	14,412	0.00%
2023/12/15	5	51.56	5	52.58	51.10	0	14,355	0.00%
2023/12/14	3	52.97	1	52.60	52.30	2	14,397	0.01%
2023/12/13	8	53.25	5	53.62	53.00	3	14,460	0.02%
2023/12/12	16	53.09	15	53.57	53.00	1	14,353	0.01%
2023/12/11	27	53.30	23	53.61	53.20	4	14,348	0.03%
2023/12/08	17	54.46	17	54.41	54.10	0	14,584	0.00%
2023/12/07	25	54.34	77	54.35	54.10	-52	14,450	-0.36%
2023/12/06	46	55.43	57	55.82	55.10	-11	13,994	-0.08%
2023/12/05	66	53.03	62	53.07	53.20	4	12,995	0.03%
2023/12/04	71	53.71	38	53.64	54.60	33	12,527	0.26%
2023/12/01	10	50.63	6	50.11	51.20	4	11,455	0.03%
2023/11/30	18	49.25	5	49.38	48.90	13	11,019	0.12%
2023/11/29	21	48.95	16	49.30	48.85	5	10,944	0.05%
2023/11/28	15	49.17	10	48.80	49.55	5	10,975	0.05%
2023/11/27	3	48.05	27	49.20	48.05	-24	11,017	-0.22%
2023/11/24	38	50.16	33	50.46	49.80	5	11,266	0.04%
2023/11/22	102	50.18	393	50.40	50.90	-291	11,012	-2.64%	大買/大賣/鉅額交易
2023/11/21	456	51.51	1,625	51.82	51.00	-1,169	10,722	-10.90%	大買/大賣/鉅額交易
2023/11/20	1,612	50.94	1,617	49.20	51.30	-5	10,020	-0.05%	大買/大賣/
2023/11/17	1,522	46.62	18	45.70	46.65	1,504	9,205	16.34%	大買/鉅額交易
2023/11/16	11	41.86	62	42.59	42.45	-51	8,739	-0.58%
2023/11/15	8	38.89	13	39.08	39.00	-5	8,096	-0.06%
2023/11/14	34	38.68	13	38.57	39.00	21	8,106	0.26%
2023/11/13	2	36.85	5	37.40	37.10	-3	8,076	-0.04%
2023/11/10	0	0.00	1	36.95	36.45	-1	8,103	-0.01%
2023/11/09	1	35.65	0	0.00	36.05	1	8,170	0.01%
2023/11/07	2	37.00	2	37.35	37.15	0	8,319	0.00%
2023/10/31	0	0.00	1	34.90	34.75	-1	8,240	-0.01%
2023/10/27	6	35.85	6	36.05	35.85	0	8,241	0.00%
2023/10/24	1	35.60	0	0.00	35.65	1	8,229	0.01%
2023/10/18	7	35.84	13	36.36	35.75	-6	8,250	-0.07%
2023/10/17	12	37.33	0.5	37.50	36.95	11.5	8,149	0.14%
2023/10/16	5	38.10	0.5	38.24	38.00	4.5	8,081	0.06%
2023/10/13	3	38.90	1.8	39.34	38.65	1.3	8,077	0.02%
2023/10/11	4	40.71	0	0.00	39.70	4	8,162	0.05%
2023/10/06	4	40.50	3	40.45	40.20	1	8,090	0.01%
2023/10/05	20	41.08	14	41.34	40.35	6	8,033	0.07%
2023/10/04	5	40.64	2	40.78	40.60	3	7,932	0.04%
2023/10/03	5	41.58	5	41.47	41.25	0	7,881	0.00%
2023/10/02	11.5	42.34	27	41.99	42.50	-15.5	7,728	-0.20%
2023/09/28	4	39.25	4	39.45	39.25	0	7,412	0.00%
2023/09/27	12	39.14	5.4	39.20	39.25	6.6	7,357	0.09%
2023/09/26	6	40.53	5	40.53	39.95	1	7,193	0.01%
2023/09/25	9.4	40.36	28	40.09	40.40	-18.6	7,002	-0.27%
2023/09/22	2	39.00	0	0.00	38.90	2	6,750	0.03%
2023/09/21	10	38.96	11	38.92	38.80	-1	6,693	-0.01%
2023/09/20	8	38.54	47	39.08	38.75	-39	6,610	-0.59%
2023/09/19	61	39.31	13	39.55	38.95	48	6,505	0.74%
2023/09/18	9.3	39.87	18	39.88	39.50	-8.8	6,313	-0.14%
2023/09/15	22	38.84	15	39.46	38.70	7	6,107	0.11%
2023/09/14	7	39.00	14	38.86	39.00	-7	6,023	-0.12%
2023/09/13	25.4	38.51	19	39.22	38.10	6.4	5,870	0.11%
2023/09/12	3	38.00	17	38.45	38.45	-14	5,420	-0.26%
2023/09/11	11	37.71	1.5	37.20	37.65	9.5	5,251	0.18%
2023/09/08	4	39.15	10	39.39	39.10	-6	5,073	-0.12%
2023/09/07	0	0.00	0.3	38.83	39.15	-0.3	5,003	-0.01%
2023/09/06	28.2	39.57	29	38.88	39.65	-0.8	4,912	-0.02%
2023/09/05	30.2	38.79	31	38.34	38.75	-0.8	4,783	-0.02%
2023/09/04	9	38.14	9	38.10	38.20	0	4,690	0.00%
2023/09/01	33	38.05	26.9	38.97	37.90	6.1	4,600	0.13%
2023/08/31	59.2	39.35	56	39.95	39.30	3.2	4,441	0.07%
2023/08/30	40.3	39.25	43	38.52	39.25	-2.7	4,190	-0.06%
2023/08/29	6	37.25	7	37.29	37.40	-1	3,748	-0.03%
2023/08/28	49	37.24	44	38.16	37.10	5	3,635	0.14%
2023/08/25	6.2	37.71	13.1	37.71	37.95	-6.9	3,477	-0.20%
2023/08/24	28.2	36.87	22.2	37.67	36.60	6	3,256	0.18%
2023/08/23	71.5	36.84	81	37.13	37.35	-9.5	3,061	-0.31%
2023/08/22	12.5	36.16	6	35.95	36.25	6.5	2,767	0.23%
2023/08/21	8	34.96	6	35.00	35.00	2	2,605	0.08%
2023/08/18	24	35.23	21	35.62	34.70	3	2,518	0.12%
2023/08/17	9	35.68	6	34.56	35.70	3	2,361	0.13%
2023/08/15	22	34.23	14	34.73	34.30	8	2,097	0.38%
2023/08/14	5	34.02	6	34.24	34.30	-1	2,005	-0.05%
2023/08/11	4	33.95	5	34.31	34.50	-1	1,924	-0.05%
2023/08/10	1	32.40	3	32.40	32.70	-2	1,788	-0.11%
2023/08/09	0	0.00	1	33.70	33.60	-1	1,758	-0.06%
2023/08/08	1	33.55	0	0.00	33.70	1	1,743	0.06%
2023/08/02	2	33.85	0	0.00	33.40	2	1,715	0.12%
2023/07/31	4	34.29	2	34.45	34.10	2	1,653	0.12%
2023/07/28	8	34.68	8	35.04	34.65	0	1,613	0.00%
2023/07/27	2	35.23	0	0.00	35.30	2	1,559	0.13%
2023/07/26	13	35.15	9	35.54	34.50	4	1,491	0.27%
2023/07/25	0	0.00	6	35.17	35.20	-6	1,410	-0.43%
2023/07/24	4	34.63	0	0.00	34.90	4	1,350	0.30%
2023/07/21	2	35.03	3	35.40	35.30	-1	1,318	-0.08%
2023/07/20	3	35.15	3	35.52	35.20	0	1,301	0.00%
2023/07/19	11	34.95	5	35.94	34.90	6	1,287	0.47%
2023/07/18	17	36.20	17	36.34	36.20	0	1,251	0.00%
2023/07/17	11	36.63	3	36.78	36.35	8	1,185	0.68%
2023/07/14	4.3	34.64	7.2	35.04	35.00	-2.9	1,040	-0.28%
2023/07/13	2	32.85	5	33.53	32.90	-3	935	-0.32%
2023/07/11	3	32.45	0	0.00	32.15	3	936	0.32%
2023/07/10	1	33.50	1	33.75	33.60	0	924	0.00%
2023/07/07	8	33.71	8	33.70	33.75	0	926	0.00%
2023/07/06	0	0.00	1	33.90	34.05	-1	917	-0.11%
2023/07/04	1	32.25	0	0.00	32.05	1	833	0.12%
2023/07/03	0	0.00	1	31.75	31.95	-1	867	-0.12%
2023/06/19	0	0.00	4	32.00	31.90	-4	1,019	-0.39%
2023/06/15	0	0.00	3	32.00	32.35	-3	1,023	-0.29%
2023/06/08	2	32.48	2	32.28	32.05	0	1,030	0.00%
2023/06/02	1	32.30	1	31.95	31.85	0	1,005	0.00%
2023/06/01	1	31.55	1	31.60	31.65	0	999	0.00%
2023/05/31	1	31.45	1	31.40	31.60	0	1,000	0.00%
2023/05/30	3	31.50	0	0.00	31.55	3	997	0.30%
2023/05/29	1	31.35	2	31.38	31.45	-1	999	-0.10%
2023/05/26	1	30.90	1	30.85	30.80	0	1,013	0.00%
2023/05/22	4	30.88	4	30.86	30.90	0	1,035	0.00%
2023/05/18	0	0.00	1	30.75	30.55	-1	1,028	-0.10%
2023/05/15	2	30.10	0	0.00	30.00	2	1,003	0.20%
2023/05/03	1	31.75	1	31.85	31.80	0	1,026	0.00%
2023/04/27	0	0.00	1	31.45	31.85	-1	1,032	-0.10%
2023/04/19	2	32.65	0	0.00	32.80	2	960	0.21%
2023/04/18	1	32.60	1	32.65	32.60	0	952	0.00%
2023/04/17	2	32.58	1	32.50	32.55	1	943	0.11%
2023/04/14	1	33.15	1	33.10	32.85	0	927	0.00%
2023/04/13	5	33.18	0	0.00	32.75	5	898	0.56%
2023/04/10	0	0.00	5	32.25	32.30	-5	832	-0.60%
2023/04/07	1	32.45	0	0.00	32.65	1	818	0.12%
2023/04/06	1	33.15	1	33.25	33.10	0	797	0.00%
2023/03/30	2	32.73	3	32.75	32.65	-1	745	-0.14%
2023/03/29	3	32.02	12	31.92	32.00	-9	710	-1.27%
2023/03/28	1	31.70	1	31.60	31.40	0	694	0.00%
2023/03/27	1	31.70	0	0.00	31.65	1	687	0.15%
2023/03/24	2	31.35	3	31.42	31.35	-1	687	-0.15%
2023/03/23	0	0.00	30	31.00	31.00	-30	661	-4.54%
2023/03/22	0	0.00	2	30.25	30.65	-2	629	-0.32%
2023/03/15	2	29.15	0	0.00	29.25	2	591	0.34%
2023/03/14	2	29.20	1	29.35	29.15	1	598	0.17%
2023/03/08	0	0.00	4	30.15	30.40	-4	635	-0.63%
2023/03/07	2	29.65	0	0.00	30.15	2	635	0.31%
2023/03/02	3	29.27	1	29.30	29.35	2	682	0.29%
2023/03/01	0	0.00	1	29.30	29.30	-1	685	-0.15%
2023/02/24	18	29.69	3	29.67	29.50	15	690	2.17%
2023/02/23	2	30.00	0	0.00	30.00	2	686	0.29%
2023/02/22	10	29.89	0	0.00	29.95	10	715	1.40%
2023/02/21	5	30.47	1	30.50	30.50	4	719	0.56%
2023/02/16	1	29.90	0	0.00	30.00	1	842	0.12%
2023/02/02	0	0.00	2	30.25	30.30	-2	884	-0.23%
2023/01/30	2	29.65	0	0.00	29.55	2	872	0.23%
2023/01/11	0	0.00	1	29.25	29.35	-1	910	-0.11%
2023/01/09	1	29.25	0	0.00	29.20	1	923	0.11%
2022/12/29	2	28.50	0	0.00	28.75	2	991	0.20%
2022/12/12	0	0.00	2	30.45	30.55	-2	1,056	-0.19%
2022/12/08	0	0.00	8	31.20	30.90	-8	1,059	-0.76%
2022/12/07	4	30.98	0	0.00	30.90	4	1,054	0.38%
2022/12/02	3	32.25	8	32.67	32.60	-5	1,022	-0.49%
2022/12/01	3	32.40	15	32.29	32.60	-12	1,013	-1.18%
2022/11/29	5	31.80	0	0.00	31.80	5	982	0.51%
2022/11/25	4	31.65	4	31.00	30.75	0	985	0.00%
2022/11/22	5	32.05	0	0.00	31.70	5	1,023	0.49%
2022/11/21	3	31.50	3	31.62	31.65	0	1,030	0.00%
2022/11/18	15	31.69	8	31.55	31.90	7	1,014	0.69%
2022/11/17	0	0.00	1	31.45	31.15	-1	987	-0.10%
2022/11/16	6	31.16	0	0.00	30.85	6	977	0.61%
2022/11/15	5	30.61	4	30.71	31.10	1	960	0.10%
2022/11/14	11	30.10	19	30.08	30.95	-8	932	-0.86%
2022/11/10	0	0.00	8	27.95	28.05	-8	826	-0.97%
2022/11/09	0	0.00	2	28.05	28.00	-2	835	-0.24%
2022/11/08	3	28.45	3	27.85	27.90	0	845	0.00%
2022/11/07	0	0.00	2	28.15	28.15	-2	848	-0.24%
2022/11/04	0	0.00	1	27.90	27.75	-1	846	-0.12%
2022/10/31	8	27.50	12	27.88	27.50	-4	858	-0.47%
2022/10/25	0	0.00	5	27.10	27.10	-5	814	-0.61%
2022/10/24	0	0.00	10	27.15	26.90	-10	813	-1.23%
2022/10/21	9	27.33	4	28.25	26.75	5	809	0.62%
2022/10/20	0	0.00	11	27.73	28.45	-11	791	-1.39%
2022/10/05	7	29.45	0	0.00	29.35	7	833	0.84%
2022/10/04	0	0.00	3	28.87	28.90	-3	846	-0.35%
2022/10/03	0	0.00	2	28.88	28.70	-2	849	-0.24%
2022/09/30	5	28.20	0	0.00	28.20	5	849	0.59%
2022/09/29	3	28.10	0	0.00	27.65	3	853	0.35%
2022/09/28	0	0.00	1	28.20	27.80	-1	852	-0.12%
2022/09/23	2	29.00	0	0.00	28.60	2	878	0.23%
2022/09/22	3	28.73	0	0.00	28.90	3	887	0.34%
2022/09/19	2	29.50	7	28.99	28.95	-5	903	-0.55%
2022/09/12	0	0.00	3	30.25	30.25	-3	943	-0.32%
2022/09/06	1	29.15	1	29.15	29.15	0	1,021	0.00%
2022/09/01	4	30.78	4	30.70	30.55	0	1,051	0.00%
2022/08/31	3	31.00	4	30.96	31.30	-1	1,036	-0.10%
2022/08/30	9	30.86	0	0.00	30.35	9	1,014	0.89%
2022/08/26	2	30.60	6	30.77	30.60	-4	955	-0.42%
2022/08/17	1	30.30	1	30.05	29.85	0	968	0.00%
2022/08/16	2	30.20	11	30.16	30.30	-9	974	-0.92%
2022/08/15	0	0.00	1	29.90	29.85	-1	972	-0.10%
2022/08/12	2	29.23	3	29.35	29.30	-1	994	-0.10%
2022/08/11	2	29.08	0	0.00	29.00	2	998	0.20%
2022/08/09	0	0.00	2	28.80	29.20	-2	984	-0.20%
2022/08/08	1	28.50	2	28.25	28.70	-1	990	-0.10%
2022/08/04	2	28.18	0	0.00	28.15	2	1,062	0.19%
2022/08/03	0	0.00	4	28.70	28.50	-4	1,068	-0.37%
2022/08/01	1	28.35	1	28.60	28.65	0	1,079	0.00%
2022/07/26	2	28.30	1	28.00	28.00	1	1,090	0.09%
2022/07/25	2	28.68	1	28.75	28.85	1	1,099	0.09%
2022/07/22	1	28.95	0	0.00	28.80	1	1,106	0.09%
2022/07/21	3	28.58	2	28.75	28.80	1	1,136	0.09%
2022/07/20	1	28.55	7	28.50	28.45	-6	1,141	-0.53%
2022/07/19	1	28.10	3	28.50	28.40	-2	1,156	-0.17%
2022/07/18	1	27.80	1	27.75	27.70	0	1,146	0.00%
2022/07/08	2	28.50	0	0.00	28.40	2	1,081	0.18%
2022/06/30	0	0.00	2	29.53	29.25	-2	1,113	-0.18%
2022/06/29	1	29.95	0	0.00	29.85	1	1,114	0.09%
2022/06/28	1	29.80	0	0.00	29.55	1	1,139	0.09%
2022/06/27	4	30.29	0	0.00	30.15	4	1,169	0.34%
2022/06/24	0	0.00	1	30.00	30.00	-1	1,183	-0.08%
2022/06/22	0	0.00	2	29.05	29.10	-2	1,200	-0.17%
2022/06/21	0	0.00	3	29.65	29.65	-3	1,206	-0.25%
2022/06/16	4	31.93	3	31.12	30.70	1	1,215	0.08%
2022/06/15	1	32.30	2	32.65	32.50	-1	1,209	-0.08%
2022/06/13	1	31.85	1	31.95	31.80	0	1,273	0.00%
2022/06/08	1	31.60	1	31.45	31.40	0	1,326	0.00%
2022/06/07	2	31.10	4	30.96	31.00	-2	1,348	-0.15%
2022/06/06	3	30.98	0	0.00	30.85	3	1,378	0.22%
2022/06/01	0	0.00	2	31.68	31.50	-2	1,564	-0.13%
2022/05/31	1	31.65	1	31.50	31.55	0	1,668	0.00%
2022/05/25	1	31.45	1	31.50	31.45	0	1,939	0.00%
2022/05/18	0	0.00	1	30.35	30.35	-1	2,175	-0.05%
2022/05/16	0	0.00	1	29.30	29.30	-1	2,344	-0.04%
2022/05/10	2	29.20	2	29.80	30.65	0	2,417	0.00%
2022/04/28	0	0.00	3	29.73	29.80	-3	2,703	-0.11%
2022/04/20	2	31.48	0	0.00	31.50	2	3,366	0.06%
2022/04/19	0	0.00	1	31.00	30.95	-1	3,478	-0.03%
2022/04/13	5	31.55	5	31.75	31.95	0	4,327	0.00%
2022/04/12	0	0.00	1	31.40	31.55	-1	5,608	-0.02%
2022/04/08	0	0.00	1	32.65	32.30	-1	6,737	-0.01%
2022/04/07	0	0.00	1	32.70	32.05	-1	6,780	-0.01%
2022/03/30	1	33.60	2	33.95	33.80	-1	7,733	-0.01%
2022/03/28	0	0.00	3	33.50	33.55	-3	7,838	-0.04%
2022/03/24	1	33.80	3	33.87	33.75	-2	7,990	-0.03%
2022/03/23	1	33.80	0	0.00	33.80	1	8,083	0.01%
2022/03/22	3	33.38	0	0.00	33.45	3	8,240	0.04%
2022/03/21	0	0.00	1	33.30	33.10	-1	8,255	-0.01%
2022/03/18	3	32.73	0	0.00	32.65	3	8,319	0.04%
2022/03/16	1	32.50	1	32.75	32.25	0	8,411	0.00%
2022/03/15	1	33.20	5	33.18	33.00	-4	8,542	-0.05%
2022/03/14	1	34.55	0	0.00	34.65	1	8,549	0.01%
2022/03/11	0	0.00	0.4	35.40	34.45	-0.4	8,639	0.00%
2022/03/09	4	34.09	2.5	34.25	34.20	1.5	8,865	0.02%
2022/03/08	0	0.00	1	33.05	33.00	-1	9,245	-0.01%
2022/03/07	6	35.07	4	34.36	34.30	2	10,568	0.02%
2022/03/04	6	37.30	16	37.45	37.00	-10	10,791	-0.09%
2022/03/03	4	37.55	4	37.51	37.30	0	10,816	0.00%
2022/03/02	31	37.35	40	37.60	37.70	-9	10,883	-0.08%
2022/03/01	0.5	38.05	1	37.45	38.00	-0.5	10,894	0.00%
2022/02/24	9	36.64	9	36.02	35.95	0	10,870	0.00%
2022/02/23	9	37.47	19	37.28	37.35	-10	10,860	-0.09%
2022/02/22	8	36.72	6	36.80	37.00	2	10,876	0.02%
2022/02/21	2	37.03	3	37.18	37.25	-1	11,161	-0.01%
2022/02/18	2	36.48	2	36.45	36.80	0	11,537	0.00%
2022/02/17	4	36.85	6	37.08	36.95	-2	11,564	-0.02%
2022/02/16	13	36.60	15	36.54	36.60	-2	11,472	-0.02%
2022/02/15	11	35.54	10	35.24	35.15	1	11,420	0.01%
2022/02/14	2	35.43	2	35.65	35.85	0	11,389	0.00%
2022/02/11	4	35.46	2	35.70	35.35	2	11,340	0.02%
2022/02/10	3	35.93	1	35.95	35.85	2	11,312	0.02%
2022/02/09	2	36.45	0	0.00	36.65	2	11,277	0.02%
2022/02/08	3	36.00	2	36.10	36.25	1	11,237	0.01%
2022/02/07	5	35.11	2	35.00	35.40	3	11,214	0.03%
2022/01/25	2	34.35	2	34.50	34.05	0	11,179	0.00%
2022/01/24	1	34.30	10	33.90	35.05	-9	11,147	-0.08%
2022/01/21	7	35.61	6	35.68	35.15	1	11,095	0.01%
2022/01/20	3	36.52	1	36.50	36.50	2	11,015	0.02%
2022/01/19	4	36.75	0	0.00	36.80	4	10,972	0.04%
2022/01/18	1	38.10	2	38.40	37.45	-1	10,922	-0.01%
2022/01/17	3	37.15	7	37.50	38.00	-4	10,841	-0.04%
2022/01/14	7	36.96	3	36.77	36.70	4	10,743	0.04%
2022/01/13	16	38.26	18	38.16	38.25	-2	10,644	-0.02%
2022/01/12	13	37.09	9	36.90	37.10	4	10,323	0.04%
2022/01/11	27	36.79	11	37.22	36.30	16	10,211	0.16%
2022/01/10	10	37.65	6	38.21	37.80	4	10,056	0.04%
2022/01/07	14.1	38.76	11	38.95	38.05	3.1	9,946	0.03%
2022/01/06	29.1	40.18	15	39.84	39.70	14.1	9,662	0.15%
2022/01/05	77	42.74	70	43.02	41.05	7	9,337	0.07%
2022/01/04	59	39.91	74	39.97	40.90	-15	8,049	-0.19%
2022/01/03	40	38.48	54	38.31	38.30	-14	7,227	-0.19%
2021/12/30	5	36.92	3	36.88	36.70	2	6,869	0.03%
2021/12/29	38	37.11	24	37.18	37.15	14	6,820	0.21%
2021/12/28	24	37.89	17	37.92	37.40	7	6,730	0.10%
2021/12/27	63.2	38.52	51	38.69	38.40	12.2	6,548	0.19%
2021/12/24	11	37.20	20	37.00	37.30	-9	6,025	-0.15%
2021/12/23	11	36.70	14	36.81	36.65	-3	5,825	-0.05%
2021/12/22	11	36.68	9	36.82	36.15	2	5,748	0.03%
2021/12/21	6	36.60	4	36.71	36.45	2	5,694	0.04%
2021/12/20	1	36.10	0	0.00	36.15	1	5,572	0.02%
2021/12/17	41	35.86	46	35.80	35.90	-5	5,516	-0.09%
2021/12/16	6	35.38	12	36.06	36.35	-6	5,417	-0.11%
2021/12/15	2	34.50	0	0.00	34.55	2	5,246	0.04%
2021/12/14	1	34.60	4	34.53	34.20	-3	5,221	-0.06%
2021/12/13	2	35.70	2	35.80	35.90	0	5,149	0.00%
2021/12/10	1	35.50	0	0.00	35.50	1	5,091	0.02%
2021/12/09	19	36.59	12	36.62	36.05	7	4,984	0.14%
2021/12/08	3	35.32	2	35.90	35.30	1	4,801	0.02%
2021/12/07	0	0.00	153	35.09	35.40	-153	4,739	-3.23%	大賣/鉅額交易
2021/12/06	33	35.16	22	34.87	35.10	11	4,643	0.24%
2021/12/03	9	36.38	36	36.49	36.00	-27	4,528	-0.60%
2021/12/02	147	36.89	35	37.68	36.25	112	4,391	2.55%	大買/鉅額交易
2021/12/01	223	37.94	181	38.09	38.25	42	3,992	1.05%	大買/大賣/
2021/11/30	27.2	36.42	10	36.39	36.60	17.2	2,608	0.66%
2021/11/29	4	32.13	2.1	32.23	33.30	1.9	2,278	0.08%
2021/11/26	8	33.13	9	32.97	32.90	-1	2,146	-0.05%
2021/11/25	3	32.12	2	32.30	32.15	1	2,010	0.05%
2021/11/24	4	31.96	5	31.84	32.80	-1	1,949	-0.05%
2021/11/23	4	31.84	0	0.00	31.35	4	1,903	0.21%
2021/11/22	2	33.15	2	32.65	32.45	0	1,855	0.00%
2021/11/19	6	33.45	4	33.18	33.20	2	1,799	0.11%
2021/11/18	52	34.59	62	34.59	34.10	-10	1,717	-0.58%
2021/11/17	181	33.22	191	33.25	33.00	-10	1,372	-0.73%	大買/大賣/
2021/11/16	40	31.04	10	31.05	31.15	30	956	3.14%
2021/11/12	8	29.71	8	29.73	29.75	0	910	0.00%
2021/11/11	0	0.00	1	29.35	29.20	-1	897	-0.11%
2021/11/08	1	29.80	1	29.95	29.90	0	946	0.00%
2021/11/05	2	29.75	2	29.90	29.85	0	950	0.00%
2021/11/04	1	29.90	0	0.00	29.85	1	957	0.10%
2021/11/02	0.1	29.85	0	0.00	29.05	0.1	954	0.01%
2021/11/01	1	30.25	1	30.20	29.95	0	935	0.00%
2021/10/28	2	30.03	2	29.95	29.95	0	936	0.00%
2021/10/27	2	29.65	2	29.75	29.80	0	934	0.00%
2021/10/26	1	29.60	2	29.70	29.65	-1	939	-0.11%
2021/10/25	4	29.25	3	29.23	29.30	1	938	0.11%
2021/10/22	2	28.73	3	29.00	29.00	-1	958	-0.10%
2021/10/21	5	29.10	5	28.98	28.55	0	974	0.00%
2021/10/20	2	28.70	1	28.60	28.65	1	959	0.10%
2021/10/19	1	28.55	2	28.50	28.80	-1	978	-0.10%
2021/10/15	1	28.00	0	0.00	28.05	1	1,066	0.09%
2021/09/27	0	0.00	1	30.25	30.20	-1	1,715	-0.06%
2021/09/22	2	30.33	2	30.55	30.30	0	1,790	0.00%
2021/09/17	3	30.22	2	30.18	30.80	1	1,817	0.06%
2021/09/16	1	29.90	2	29.88	30.00	-1	1,865	-0.05%
2021/09/14	1	30.40	0	0.00	30.40	1	2,224	0.04%
2021/09/10	0	0.00	6	30.45	30.55	-6	2,246	-0.27%
2021/09/08	4	31.50	0	0.00	30.60	4	2,263	0.18%
2021/09/07	7	32.53	7	31.80	31.75	0	2,266	0.00%
2021/09/06	1	32.15	1	32.70	32.35	0	2,289	0.00%
2021/09/03	2	32.50	2	32.28	32.45	0	2,295	0.00%
2021/09/02	7	32.24	6	31.83	31.60	1	2,279	0.04%
2021/09/01	5	32.53	5	32.25	32.45	0	2,271	0.00%
2021/08/31	8	32.01	8	31.99	32.45	0	2,270	0.00%
2021/08/30	5	31.78	4	31.94	32.30	1	2,277	0.04%
2021/08/27	0	0.00	2	30.65	31.30	-2	2,274	-0.09%
2021/08/26	3	30.65	2	30.55	30.65	1	2,267	0.04%
2021/08/24	2	30.85	1	31.00	30.60	1	2,307	0.04%
2021/08/23	0	0.00	2	30.80	30.95	-2	2,328	-0.09%
2021/08/19	1	29.90	0	0.00	29.85	1	2,381	0.04%
2021/08/17	3	30.32	2	30.35	29.65	1	2,404	0.04%
2021/08/16	3	31.18	3	30.78	30.35	0	2,420	0.00%
2021/08/13	3	32.05	3	32.20	32.15	0	2,417	0.00%
2021/08/12	12	31.95	12	32.11	32.25	0	2,430	0.00%
2021/08/11	7	31.27	7	30.71	30.65	0	2,426	0.00%
2021/08/03	1	32.85	1	32.30	32.30	0	2,856	0.00%
2021/08/02	2	32.55	2	32.50	32.50	0	2,869	0.00%
2021/07/30	1	32.30	2	32.15	32.20	-1	2,889	-0.03%
2021/07/29	1	32.75	2	32.58	32.80	-1	2,917	-0.03%
2021/07/28	6	31.97	7	32.14	32.20	-1	2,963	-0.03%
2021/07/27	2	33.20	2	33.05	33.00	0	3,009	0.00%
2021/07/26	1	33.50	0	0.00	33.65	1	3,102	0.03%
2021/07/23	4	33.54	2	33.40	33.25	2	3,218	0.06%
2021/07/22	6	33.53	19	33.80	33.25	-13	3,228	-0.40%
2021/07/21	4	33.14	2	33.00	32.85	2	3,229	0.06%
2021/07/20	8	34.11	7	34.22	34.00	1	3,227	0.03%
2021/07/19	18	34.82	16	34.55	34.25	2	3,249	0.06%
2021/07/16	2	34.73	5	34.68	35.75	-3	3,231	-0.09%
2021/07/15	1	33.95	7	34.23	33.85	-6	3,141	-0.19%
2021/07/14	2	33.70	3	33.58	33.90	-1	3,229	-0.03%
2021/07/13	6	34.76	4	34.50	33.40	2	3,315	0.06%
2021/07/12	2	33.78	2	33.95	33.95	0	3,286	0.00%
2021/07/09	6	33.67	6	33.63	33.80	0	3,356	0.00%
2021/07/08	1	33.70	2	33.70	33.50	-1	3,378	-0.03%
2021/07/07	5	33.12	5	33.25	33.55	0	3,421	0.00%
2021/07/05	1	32.95	0	0.00	33.00	1	3,430	0.03%
2021/07/02	0	0.00	4	32.86	32.80	-4	3,423	-0.12%
2021/07/01	2	32.35	1	32.30	32.30	1	3,442	0.03%
2021/06/30	1	32.80	0	0.00	32.60	1	3,467	0.03%
2021/06/29	2	32.93	1	32.85	32.70	1	3,465	0.03%
2021/06/28	5	33.27	3	33.22	33.25	2	3,450	0.06%
2021/06/25	5	33.49	4	33.43	33.05	1	3,431	0.03%
2021/06/24	36	33.38	34	33.95	33.55	2	3,394	0.06%
2021/06/23	5	31.40	5	31.80	34.20	0	3,192	0.00%
2021/06/22	0	0.00	3	31.30	31.10	-3	3,046	-0.10%
2021/06/18	5	30.80	6	31.02	31.10	-1	3,095	-0.03%
2021/06/17	2	30.30	0	0.00	30.50	2	3,119	0.06%
2021/06/16	0	0.00	1	30.65	30.35	-1	3,125	-0.03%
2021/06/15	0	0.00	0	29.60	30.20	0	3,126	0.00%
2021/06/11	0	0.00	5	29.92	29.35	-5	3,131	-0.16%
2021/06/09	1	29.05	0	0.00	29.10	1	3,142	0.03%
2021/06/07	2	29.65	0.2	29.20	29.35	1.8	3,182	0.06%
2021/06/04	0	0.00	2	29.58	29.65	-2	3,206	-0.06%
2021/06/03	0	0.00	2	29.70	29.70	-2	3,225	-0.06%
2021/06/02	2	29.43	0	0.00	29.50	2	3,234	0.06%
2021/05/31	1	29.40	0	0.00	28.90	1	3,252	0.03%
2021/05/28	0	0.00	8	29.02	29.05	-8	3,252	-0.25%
2021/05/27	5	28.20	0	0.00	28.30	5	3,277	0.15%
2021/05/26	1	27.80	2	28.48	28.40	-1	3,277	-0.03%
2021/05/25	3	27.93	0	0.00	27.80	3	3,291	0.09%
2021/05/24	2	27.50	3	27.20	28.10	-1	3,308	-0.03%
2021/05/21	2	25.90	1	26.80	26.55	1	3,338	0.03%
2021/05/20	3	26.20	0	0.00	26.05	3	3,412	0.09%
2021/05/19	1	26.35	0	0.00	26.60	1	3,465	0.03%
2021/05/18	2	25.38	0	0.00	26.25	2	3,505	0.06%
2021/05/17	4	25.24	8	25.23	24.00	-4	3,501	-0.11%
2021/05/14	0	0.00	2	26.65	26.50	-2	3,456	-0.06%
2021/05/13	1	25.30	0	0.00	25.25	1	3,380	0.03%
2021/05/12	4	28.29	0	0.00	26.95	4	3,294	0.12%
2021/05/06	3	31.70	0	0.00	31.15	3	3,243	0.09%
2021/05/05	2	31.88	3	31.95	31.40	-1	3,243	-0.03%
2021/05/04	0	0.00	4	32.60	32.25	-4	3,256	-0.12%
2021/05/03	2	35.98	0	0.00	33.60	2	3,316	0.06%
2021/04/29	16	36.39	1	35.35	36.45	15	3,274	0.46%
2021/04/28	5	35.30	0	0.00	35.75	5	3,288	0.15%
2021/04/27	0	0.00	10	35.30	35.30	-10	3,467	-0.29%
2021/04/26	2	36.45	5	36.80	36.00	-3	4,181	-0.07%
2021/04/23	4	35.91	3	36.25	36.00	1	4,615	0.02%
2021/04/22	0	0.00	1	36.60	35.25	-1	4,700	-0.02%
2021/04/21	0	0.00	1	36.55	36.25	-1	4,661	-0.02%
2021/04/20	3	36.95	8	36.13	36.90	-5	4,684	-0.11%
2021/04/19	8	35.36	13	35.81	36.00	-5	4,683	-0.11%
2021/04/16	8	34.86	4	34.81	34.65	4	4,675	0.09%
2021/04/15	18	34.90	2	35.03	34.90	16	4,761	0.34%
2021/04/14	0	0.00	6	33.95	33.90	-6	4,862	-0.12%
2021/04/13	0	0.00	10	34.40	33.85	-10	5,104	-0.20%
2021/04/09	0	0.00	2	33.73	33.65	-2	5,732	-0.03%
2021/04/08	0	0.00	2	33.50	33.40	-2	5,740	-0.03%
2021/04/06	6	33.55	1	33.45	33.60	5	6,092	0.08%
2021/04/01	0	32.65	5	32.60	32.70	-5	6,059	-0.08%
2021/03/31	1	32.85	0	0.00	32.85	1	6,065	0.02%
2021/03/30	1	32.60	0	0.00	32.60	1	6,075	0.02%
2021/03/29	1	32.65	0	0.00	32.60	1	6,070	0.02%
2021/03/26	0	0.00	30	32.60	32.65	-30	6,096	-0.49%
2021/03/25	1	32.40	1	32.50	32.50	0	6,184	0.00%
2021/03/23	2	32.60	1	32.45	32.45	1	6,223	0.02%
2021/03/22	2	33.23	6	33.25	33.20	-4	6,180	-0.06%
2021/03/16	0	0.00	5	34.01	33.85	-5	6,245	-0.08%
2021/03/12	0	0.00	2	33.70	33.60	-2	6,293	-0.03%
2021/03/11	3	33.75	3	33.85	33.55	0	6,354	0.00%
2021/03/10	1	33.90	5	33.70	33.60	-4	6,380	-0.06%
2021/03/05	3	33.38	0	0.00	33.40	3	6,446	0.05%
2021/03/04	4	34.53	7	33.75	33.60	-3	6,515	-0.05%
2021/03/03	12	34.42	2	34.45	34.35	10	6,620	0.15%
2021/02/23	0	0.00	5	34.55	34.90	-5	6,718	-0.07%
2021/02/22	1	35.40	10	34.90	35.30	-9	6,683	-0.13%
2021/02/19	11	33.72	0	0.00	34.05	11	6,639	0.17%
2021/02/18	6	33.15	0	0.00	33.20	6	6,586	0.09%
2021/02/17	2	32.75	0	0.00	32.65	2	6,552	0.03%
2021/02/01	5	32.10	16	32.79	32.55	-11	6,707	-0.16%
2021/01/28	1	34.00	0	0.00	33.80	1	6,700	0.01%
2021/01/27	1	34.50	1	34.40	34.35	0	6,710	0.00%
2021/01/26	4	34.04	10	34.00	33.90	-6	6,712	-0.09%
2021/01/25	8	34.08	20	34.60	34.80	-12	6,707	-0.18%
2021/01/22	0	0.00	30	35.70	35.50	-30	6,675	-0.45%
2021/01/21	5	35.76	10	35.58	35.05	-5	6,716	-0.07%
2021/01/20	42	37.04	32	36.84	36.20	10	6,682	0.15%
2021/01/19	62	38.40	18	38.94	37.75	44	6,638	0.66%
2021/01/18	22	37.99	15	37.21	36.85	7	6,136	0.11%
2021/01/15	38	36.77	21	36.54	36.75	17	5,924	0.29%
2021/01/14	1	36.45	0	0.00	36.60	1	5,969	0.02%
2021/01/12	12	37.18	7	36.06	35.25	5	6,193	0.08%
2021/01/11	12	36.90	22	36.58	37.00	-10	6,106	-0.16%
2021/01/08	9	36.23	0	0.00	36.45	9	6,031	0.15%
2021/01/07	10	36.89	10	36.72	37.05	0	5,911	0.00%
2021/01/06	7	36.28	23	36.93	35.10	-16	5,766	-0.28%
2021/01/05	77	36.54	67	36.75	36.55	10	5,587	0.18%
2021/01/04	11	34.49	4	33.73	34.85	7	5,114	0.14%
2020/12/31	1	31.50	0	0.00	31.70	1	4,933	0.02%
2020/12/30	3	33.10	5	32.70	32.25	-2	4,946	-0.04%
2020/12/29	16	32.31	13	31.33	32.15	3	4,847	0.06%
2020/12/28	0	0.00	3	30.13	30.30	-3	4,754	-0.06%
2020/12/24	0.1	29.70	2	29.95	29.85	-1.9	4,891	-0.04%
2020/12/21	4	28.78	0	0.00	29.05	4	4,883	0.08%
2020/12/18	0	0.00	13	30.12	29.75	-13	4,813	-0.27%
2020/12/15	2	30.20	0	0.00	30.20	2	4,884	0.04%
2020/12/14	5	30.55	3	30.80	30.70	2	4,858	0.04%
2020/12/11	12	30.00	0	0.00	30.00	12	4,822	0.25%
2020/12/07	1	31.50	0	0.00	31.05	1	4,696	0.02%
2020/12/03	6	31.30	0	0.00	31.05	6	4,602	0.13%
2020/12/02	0	0.00	2	31.30	30.90	-2	4,563	-0.04%
2020/12/01	1	30.85	0	0.00	31.10	1	4,547	0.02%
2020/11/30	3	31.38	0	0.00	31.00	3	4,542	0.07%
2020/11/27	4	31.65	2	31.50	31.35	2	4,467	0.04%
2020/11/24	10	30.65	10	30.20	30.20	0	4,168	0.00%
2020/11/23	0	0.00	6	30.20	30.70	-6	4,144	-0.14%
2020/11/19	7	29.98	0	0.00	29.80	7	4,080	0.17%
2020/11/18	0	0.00	2	29.70	30.15	-2	4,067	-0.05%
2020/11/13	0	0.00	6	29.15	29.15	-6	4,043	-0.15%
2020/11/10	1	30.45	0	0.00	30.10	1	3,955	0.03%
2020/11/09	1	30.00	1	30.25	30.35	0	3,870	0.00%
2020/11/06	3	30.00	4	29.66	29.65	-1	3,825	-0.03%
2020/11/05	2	30.00	2	29.75	29.45	0	3,806	0.00%
2020/11/04	2	29.88	1	29.90	30.00	1	3,771	0.03%
2020/11/03	6	30.43	6	30.28	30.20	0	3,734	0.00%
2020/11/02	3	30.37	38	30.30	30.15	-35	3,710	-0.94%
2020/10/30	1	31.75	1	31.20	30.30	0	3,667	0.00%
2020/10/29	13	31.79	11	31.53	31.35	2	3,583	0.06%
2020/10/28	12	32.67	10	31.75	31.75	2	3,478	0.06%
2020/10/27	8	32.31	21	32.91	32.80	-13	3,369	-0.39%
2020/10/26	45	32.71	6	32.47	32.60	39	3,212	1.21%
2020/10/23	42	31.40	34	31.86	32.25	8	2,970	0.27%
2020/10/22	19	30.17	16	29.79	31.10	3	2,727	0.11%
2020/10/21	6	29.82	1	29.35	29.35	5	2,551	0.20%
2020/10/20	0	0.00	1	28.85	28.70	-1	2,302	-0.04%
2020/10/14	3	28.63	4	28.54	28.35	-1	2,469	-0.04%
2020/10/13	3	28.97	4	28.30	29.00	-1	2,536	-0.04%
2020/10/12	1	28.10	3	28.40	28.10	-2	2,429	-0.08%
2020/10/08	1	28.10	4	28.35	28.60	-3	2,395	-0.13%
2020/10/07	0	0.00	6	28.53	28.60	-6	2,335	-0.26%
2020/10/06	1	28.70	2	28.43	28.55	-1	2,289	-0.04%
2020/10/05	7	29.06	3	28.40	28.40	4	2,246	0.18%
2020/09/30	11	28.56	8	28.61	29.05	3	2,102	0.14%
2020/09/24	1	26.60	0	0.00	26.20	1	1,929	0.05%
2020/09/21	0	0.00	1	28.10	27.95	-1	1,889	-0.05%
2020/09/10	1	26.55	0	0.00	26.50	1	1,790	0.06%
2020/08/24	0	0.00	1	25.45	25.45	-1	2,024	-0.05%
2020/08/20	2	24.90	0	0.00	24.90	2	2,002	0.10%
2020/08/12	0	0.00	5	26.00	26.00	-5	2,139	-0.23%
2020/07/27	0	0.00	0.2	27.25	27.20	-0.2	2,190	-0.01%
2020/07/23	0	0.00	0	27.90	27.95	0	2,116	0.00%
2020/07/22	1	28.35	0.3	28.35	28.10	0.8	2,106	0.04%
2020/07/21	2	28.35	6	28.73	28.40	-4	2,076	-0.19%
2020/07/20	14	28.14	4	28.53	28.80	10	1,992	0.50%
2020/07/10	2	25.60	0	0.00	25.55	2	1,801	0.11%
2020/07/08	4	26.30	2	26.25	26.50	2	1,805	0.11%
2020/06/30	2	26.45	0	0.00	26.45	2	1,858	0.11%
2020/06/18	0	0.00	1	26.70	26.60	-1	1,912	-0.05%
2020/06/11	0	0.00	2	26.95	26.45	-2	1,960	-0.10%
2020/06/09	9	27.46	23	27.39	27.95	-14	1,923	-0.73%
2020/06/08	3	26.38	1	26.35	26.25	2	1,819	0.11%
2020/06/05	7	26.49	2	26.28	26.35	5	1,804	0.28%
2020/06/04	1	26.00	13	25.47	25.65	-12	1,776	-0.68%
2020/06/03	2	25.18	19	24.83	26.00	-17	1,776	-0.96%
2020/06/01	0	0.00	2	24.50	24.50	-2	1,730	-0.12%
2020/05/29	2	23.95	0	0.00	23.85	2	1,724	0.12%
2020/05/28	1	24.25	0	0.00	24.15	1	1,726	0.06%
2020/05/27	0	0.00	4	24.35	24.35	-4	1,751	-0.23%
2020/05/26	0	0.00	5	24.45	24.40	-5	1,767	-0.28%
2020/05/22	6	24.36	0	0.00	24.15	6	1,760	0.34%
2020/05/20	17	25.02	8	24.73	24.25	9	1,704	0.53%
2020/05/19	2	23.18	1	23.40	23.90	1	1,614	0.06%
2020/05/18	6	21.77	0	0.00	21.75	6	1,557	0.39%
2020/05/14	2	23.75	0	0.00	23.05	2	1,493	0.13%
2020/05/12	3	24.67	0	0.00	24.45	3	1,455	0.21%
2020/05/04	2	25.05	0	0.00	24.85	2	1,463	0.14%
2020/04/28	1	25.05	0	0.00	25.20	1	1,493	0.07%
2020/04/27	0	0.00	1	24.25	24.95	-1	1,534	-0.07%
2020/04/21	1	23.90	0	0.00	23.30	1	1,557	0.06%
2020/04/20	2	23.75	0	0.00	24.25	2	1,594	0.13%
2020/04/17	5	24.36	6	24.85	23.90	-1	1,640	-0.06%
2020/04/15	0	0.00	3	23.32	24.45	-3	1,591	-0.19%
2020/04/14	2	22.75	0	0.00	22.75	2	1,542	0.13%
2020/04/13	0	0.00	2	22.20	22.15	-2	1,530	-0.13%
2020/04/09	0	0.00	5	22.90	23.10	-5	1,521	-0.33%
2020/04/01	1	20.75	0	0.00	20.65	1	1,438	0.07%
2020/03/25	1	20.50	0	0.00	20.85	1	1,467	0.07%
2020/03/24	5	19.55	0	0.00	19.60	5	1,424	0.35%
2020/03/13	4	23.85	10	23.84	24.75	-6	1,314	-0.46%
2020/03/12	13	26.40	0	0.00	26.40	13	1,268	1.02%
2020/03/05	0	0.00	3	29.75	29.45	-3	1,210	-0.25%
2020/03/02	5	28.92	0	0.00	28.95	5	1,214	0.41%
2020/02/17	0	0.00	3	31.00	31.15	-3	1,410	-0.21%
2020/02/14	3	31.05	0	0.00	31.15	3	1,413	0.21%
2020/02/03	1	28.40	0	0.00	28.95	1	1,442	0.07%
2020/01/30	1	30.85	0	0.00	30.25	1	1,383	0.07%
2020/01/20	1	32.75	0	0.00	32.95	1	1,332	0.08%
2020/01/17	1	33.10	0	0.00	33.15	1	1,320	0.08%
2020/01/16	1	33.30	0	0.00	33.40	1	1,319	0.08%
2020/01/15	2	33.73	0	0.00	33.55	2	1,318	0.15%
2020/01/14	0	0.00	1	34.15	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	8	32.10	33.25	-8	1,245	-0.64%
2020/01/03	1	32.00	0	0.00	32.05	1	1,261	0.08%
2020/01/02	1	32.05	0	32.25	32.20	1	1,269	0.08%
2019/12/17	0	0.00	0.1	31.00	30.65	-0.1	1,205	-0.01%
2019/12/04	0	0.00	3	31.02	31.20	-3	1,212	-0.25%
2019/12/02	2	30.55	25	30.65	30.60	-23	1,215	-1.89%
2019/11/29	1	31.00	0	0.00	31.05	1	1,198	0.08%
2019/11/22	5	31.63	0	0.00	31.55	5	1,179	0.42%
2019/11/20	0	0.00	2	32.15	32.15	-2	1,172	-0.17%
2019/11/19	0	0.00	7	32.79	33.00	-7	1,152	-0.61%
2019/11/18	2	32.50	0	0.00	32.55	2	1,127	0.18%
2019/11/15	30	32.68	0	0.00	32.05	30	1,105	2.71%
2019/11/13	0	0.00	24	30.82	30.85	-24	928	-2.59%
2019/11/12	0	0.00	20	30.45	30.50	-20	938	-2.13%
2019/11/01	3	30.25	0	0.00	30.30	3	848	0.35%
2019/10/24	0	0.00	1	32.00	32.05	-1	845	-0.12%
2019/10/21	1	31.00	0	0.00	31.05	1	817	0.12%
2019/10/14	5	30.02	0	0.00	30.05	5	727	0.69%
2019/09/27	0	0.00	3	32.10	31.65	-3	659	-0.45%
2019/09/26	1	32.85	0	0.00	32.70	1	649	0.15%
2019/09/25	2	33.30	4	33.50	33.30	-2	645	-0.31%
2019/09/24	0	0.00	3	33.85	33.70	-3	642	-0.47%
2019/09/11	1	31.80	0	0.00	32.15	1	602	0.17%
2019/09/05	2	32.30	0	0.00	32.20	2	582	0.34%
2019/08/16	0	0.00	1	30.05	30.05	-1	605	-0.17%
2019/08/15	1	29.80	0	0.00	29.90	1	598	0.17%
2019/08/14	5	30.78	9	30.80	30.70	-4	583	-0.69%
2019/08/13	2	30.70	0	0.00	30.65	2	587	0.34%
2019/08/12	1	31.25	0	0.00	31.05	1	609	0.16%
2019/08/01	1	33.40	0	0.00	33.05	1	681	0.15%
2019/07/26	1	33.85	0	0.00	33.60	1	686	0.15%
2019/07/23	1	34.80	0	0.00	34.90	1	697	0.14%
2019/06/19	0	0.00	2	35.10	35.95	-2	912	-0.22%
2019/06/12	2	34.10	2	34.30	34.40	0	920	0.00%
2019/05/29	1	31.05	0	0.00	30.55	1	930	0.11%
2019/05/21	1	32.55	0	0.00	32.65	1	1,039	0.10%
2019/05/15	4	34.56	2	34.83	34.45	2	1,118	0.18%
2019/04/25	0	0.00	1	38.60	38.65	-1	1,435	-0.07%
2019/04/19	0.2	39.35	0	0.00	39.35	0.2	1,415	0.01%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	0	0.00	3	39.50	39.45	-3	1,373	-0.22%
2019/04/01	1	38.00	0	0.00	37.95	1	1,335	0.07%
2019/03/27	1	38.40	0	0.00	38.35	1	1,307	0.08%
2019/03/26	3	38.75	0	0.00	38.80	3	1,301	0.23%
2019/03/22	5	39.09	3	39.45	39.45	2	1,288	0.16%
2019/03/11	0	0.00	2	41.30	40.95	-2	1,195	-0.17%
2019/03/08	2	41.30	0	0.00	41.35	2	1,204	0.17%
2019/02/25	1	41.25	1	41.00	41.15	0	1,211	0.00%
2019/02/22	1	42.10	0	0.00	42.85	1	1,172	0.09%
2019/02/19	0	0.00	4	42.46	42.55	-4	1,183	-0.34%
2019/02/18	2	42.20	0	0.00	42.20	2	1,170	0.17%
2019/02/15	4	43.15	0	0.00	42.65	4	1,156	0.35%
2019/02/14	2	42.80	23	42.91	43.60	-21	1,136	-1.85%
2019/02/13	23	42.00	6	42.53	43.20	17	1,068	1.59%
2019/02/12	12	40.58	2	40.25	41.00	10	886	1.13%
2018/12/05	0	0.00	24	38.03	37.75	-24	1,064	-2.25%
2018/12/04	0	0.00	4	38.70	38.65	-4	1,070	-0.37%
2018/11/30	5	39.06	0	0.00	38.55	5	1,084	0.46%
2018/11/29	0	0.00	5	39.30	39.15	-5	1,088	-0.46%
2018/11/26	0	0.00	5	37.90	38.45	-5	1,112	-0.45%
2018/11/21	3	38.10	7	38.02	38.25	-4	1,110	-0.36%
2018/11/19	0	0.00	1	38.85	37.65	-1	1,128	-0.09%
2018/11/12	1	36.40	0	0.00	36.20	1	1,135	0.09%
2018/11/09	1	36.20	0	0.00	36.05	1	1,155	0.09%
2018/11/08	4	36.40	0	0.00	36.30	4	1,185	0.34%
2018/11/07	1	36.00	0	0.00	36.00	1	1,196	0.08%
2018/11/05	1	35.70	1	35.60	35.70	0	1,237	0.00%
2018/11/02	0	0.00	1	35.15	35.45	-1	1,244	-0.08%
2018/11/01	4	34.88	1	35.05	35.05	3	1,246	0.24%
2018/10/31	0	0.00	1	34.15	34.50	-1	1,255	-0.08%
2018/10/29	1	34.05	0	0.00	33.60	1	1,290	0.08%
2018/10/23	0	0.00	2	35.03	35.60	-2	1,393	-0.14%
2018/10/22	0	0.00	1	35.15	35.25	-1	1,415	-0.07%
2018/10/15	1	33.65	0	0.00	33.70	1	1,490	0.07%
2018/10/11	2	33.00	0	0.00	32.70	2	1,504	0.13%
2018/10/09	1	36.10	0	0.00	36.25	1	1,479	0.07%
2018/10/04	1	36.80	0	0.00	37.00	1	1,509	0.07%
2018/10/01	2	37.93	0	0.00	38.00	2	1,580	0.13%
2018/09/25	0	0.00	1	38.60	38.40	-1	1,645	-0.06%
2018/09/19	1	39.90	1	39.80	39.35	0	1,615	0.00%
2018/09/18	3	39.95	9	39.94	39.85	-6	1,589	-0.38%
2018/09/17	4	38.88	2	39.10	39.10	2	1,524	0.13%
2018/09/14	1	38.45	2	38.10	38.10	-1	1,488	-0.07%
2018/09/13	2	37.98	0	0.00	37.70	2	1,539	0.13%
2018/09/12	1	37.75	0	0.00	37.80	1	1,571	0.06%
2018/09/10	1.1	37.50	1	37.40	37.45	0.1	1,578	0.01%
2018/09/07	1	37.30	0	0.00	37.85	1	1,585	0.06%
2018/09/04	17	39.14	0	0.00	38.65	17	1,634	1.04%
2018/09/03	0	0.00	1	38.80	38.70	-1	1,656	-0.06%
2018/08/27	0	0.00	3	37.80	37.90	-3	1,872	-0.16%
2018/08/17	1	36.40	0	0.00	36.95	1	1,965	0.05%
2018/08/16	1	36.10	3	36.95	36.40	-2	1,967	-0.10%
2018/08/15	0	0.00	4	36.89	36.90	-4	1,957	-0.20%
2018/08/14	0	0.00	4	36.40	36.35	-4	1,941	-0.21%
2018/08/13	1	36.50	11	36.09	35.90	-10	1,944	-0.51%
2018/08/09	0	0.00	9	37.68	37.65	-9	1,926	-0.47%
2018/07/31	1	38.00	0	0.00	38.05	1	2,226	0.04%
2018/07/27	0	0.00	1	39.60	39.50	-1	2,264	-0.04%
2018/07/26	0	0.00	1	39.80	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	1	39.15	39.30	-1	2,629	-0.04%
2018/07/24	0	0.00	1	38.80	38.85	-1	2,625	-0.04%
2018/07/23	0	0.00	27	38.61	38.55	-27	2,642	-1.02%
2018/07/20	0	0.00	13	38.57	38.75	-13	2,629	-0.49%
2018/07/19	0	0.00	15	38.58	38.25	-15	2,616	-0.57%
2018/07/18	0	0.00	9	38.20	38.20	-9	2,600	-0.35%
2018/07/17	17	38.81	0	0.00	38.00	17	2,593	0.66%
2018/07/16	8	38.47	14	38.00	38.35	-6	2,576	-0.23%
2018/07/12	1	35.65	0	0.00	35.65	1	2,542	0.04%
2018/07/11	4	35.75	0	0.00	35.80	4	2,554	0.16%
2018/07/10	21	35.85	0	0.00	35.80	21	2,565	0.82%
2018/07/09	5	35.42	5	36.60	36.75	0	2,543	0.00%
2018/07/06	7	35.76	0	0.00	35.50	7	2,501	0.28%
2018/07/05	1	38.00	0	0.00	37.35	1	2,458	0.04%
2018/07/03	8	38.41	0	0.00	38.15	8	2,455	0.33%
2018/07/02	10	38.60	0	0.00	38.80	10	2,454	0.41%
2018/06/29	3	38.62	0	0.00	38.60	3	2,453	0.12%
2018/06/25	2	39.00	0	0.00	38.80	2	2,459	0.08%
2018/06/21	0	0.00	1	39.35	39.25	-1	2,383	-0.04%
2018/06/20	2	39.80	0	0.00	39.75	2	2,351	0.09%
2018/06/19	7	40.09	0	0.00	40.00	7	2,336	0.30%
2018/06/15	1	39.95	0	0.00	40.90	1	2,324	0.04%
2018/06/14	0	0.00	1	40.15	39.90	-1	2,308	-0.04%
2018/06/13	5	40.15	1	40.35	40.15	4	2,276	0.18%
2018/06/12	2	40.50	0	0.00	40.15	2	2,259	0.09%
2018/06/11	1	40.55	3	40.30	40.45	-2	2,225	-0.09%
2018/06/08	1	41.40	2	41.75	41.30	-1	2,175	-0.05%
2018/06/07	2	42.88	1	42.30	42.15	1	2,129	0.05%
2018/06/06	2	42.53	6	42.06	43.00	-4	2,070	-0.19%
2018/06/05	0	0.00	1	40.80	41.00	-1	2,006	-0.05%
2018/06/04	1	40.30	2	40.30	40.10	-1	1,982	-0.05%
2018/06/01	1	40.30	33	40.10	40.20	-32	1,966	-1.63%
2018/05/31	0	0.00	1	39.70	39.70	-1	1,960	-0.05%
2018/05/30	0	0.00	1	40.00	39.90	-1	1,931	-0.05%
2018/05/28	32	41.78	7	39.97	40.95	25	1,931	1.29%
2018/05/25	0	0.00	1	39.45	39.50	-1	1,842	-0.05%
2018/05/24	1	39.55	3	39.63	39.60	-2	1,839	-0.11%
2018/05/23	0	0.00	1	39.70	39.60	-1	1,842	-0.05%
2018/05/21	6	39.55	6	39.78	39.55	0	1,836	0.00%
2018/05/18	0	0.00	1	39.20	39.20	-1	1,832	-0.05%
2018/05/17	2	39.45	2	39.45	39.50	0	1,840	0.00%
2018/05/15	2	39.90	19	39.87	39.75	-17	1,828	-0.93%
2018/05/14	13	40.40	6	40.50	40.35	7	1,840	0.38%
2018/05/11	5	40.08	34	39.48	40.70	-29	1,800	-1.61%
2018/05/10	50	39.19	39	39.45	38.85	11	1,731	0.64%
2018/05/09	0	0.00	8	39.58	38.85	-8	1,670	-0.48%
2018/05/08	4	38.81	0	0.00	39.25	4	1,612	0.25%
2018/05/07	1	39.00	3	39.68	38.70	-2	1,546	-0.13%
2018/05/04	2	40.25	4	40.30	39.30	-2	1,490	-0.13%
2018/05/03	12	40.62	1	40.30	40.00	11	1,432	0.77%
2018/05/02	19	40.12	26	39.65	42.00	-7	1,352	-0.52%
2018/04/30	49	39.15	0	0.00	39.15	49	1,052	4.65%
2018/04/27	10	43.20	0	0.00	43.50	10	1,078	0.93%
2018/04/25	0	0.00	3	45.60	45.65	-3	1,073	-0.28%
2018/04/24	2	46.25	2	46.05	46.10	0	1,094	0.00%
2018/04/23	1	48.10	0	0.00	47.60	1	1,120	0.09%
2018/04/18	1	48.50	0	0.00	48.35	1	1,155	0.09%
2018/04/17	5	48.47	0	0.00	49.00	5	1,143	0.44%
2018/04/16	1	49.75	0	0.00	49.80	1	1,149	0.09%
2018/04/03	6	51.03	0	0.00	51.80	6	1,212	0.49%
2018/03/31	1	51.70	1	51.50	51.70	0	1,196	0.00%
2018/03/30	2	51.55	0	0.00	51.50	2	1,197	0.17%
2018/03/29	1	52.00	1	52.40	52.20	0	1,194	0.00%
2018/03/26	1	52.90	0	0.00	52.70	1	1,200	0.08%
2018/03/23	2	53.10	0	0.00	53.10	2	1,201	0.17%
2018/03/20	0	0.00	2	53.60	53.70	-2	1,230	-0.16%
2018/03/19	2	54.00	0	0.00	53.90	2	1,239	0.16%
2018/03/16	0	0.00	3	54.10	54.30	-3	1,238	-0.24%
2018/03/09	0	0.00	2	54.90	54.40	-2	1,291	-0.15%
2018/03/08	3	55.13	1	55.10	54.90	2	1,295	0.15%
2018/03/07	1	56.00	6.5	56.29	56.00	-5.5	1,287	-0.43%
2018/03/06	2	55.95	2	56.20	56.00	0	1,299	0.00%
2018/03/05	1	55.60	1	56.20	55.70	0	1,330	0.00%
2018/03/02	2	55.95	0	0.00	56.00	2	1,401	0.14%
2018/02/27	0	0.00	2	54.80	55.00	-2	1,389	-0.14%
2018/02/26	0	0.00	1	55.00	54.80	-1	1,395	-0.07%
2018/02/23	0	0.00	2	54.45	54.70	-2	1,395	-0.14%
2018/02/22	2	54.25	0	0.00	54.10	2	1,398	0.14%
2018/02/21	0	0.00	16	54.20	54.30	-16	1,400	-1.14%
2018/02/12	1	52.70	0	0.00	53.60	1	1,405	0.07%
2018/02/09	31	51.81	74	52.18	52.30	-43	1,490	-2.89%
2018/02/08	40	53.39	0	0.00	53.50	40	1,474	2.71%
2018/02/07	1	52.30	0	0.00	52.30	1	1,472	0.07%
2018/02/06	10	51.85	1	51.00	51.20	9	1,475	0.61%
2018/02/05	1	53.90	0	0.00	53.80	1	1,448	0.07%
2018/02/02	5	54.10	0	0.00	54.30	5	1,465	0.34%
2018/01/30	5	54.20	0	0.00	54.20	5	1,483	0.34%
2018/01/29	1	55.00	1	54.90	54.90	0	1,503	0.00%
2018/01/26	20	54.80	2	54.90	54.80	18	1,520	1.18%
2018/01/25	1	54.50	2	54.40	54.40	-1	1,574	-0.06%
2018/01/24	1	54.80	0	0.00	55.00	1	1,581	0.06%
2018/01/19	0	0.00	2	54.30	54.40	-2	1,590	-0.13%
2018/01/18	1	54.50	0	0.00	54.30	1	1,592	0.06%
2018/01/17	6	54.52	0	0.00	54.50	6	1,629	0.37%
2018/01/15	5	54.90	2	55.10	55.10	3	1,631	0.18%
2018/01/10	1	55.90	0	0.00	55.30	1	1,668	0.06%
2018/01/09	1	55.00	0	0.00	55.40	1	1,668	0.06%
2018/01/08	1	57.50	8	57.50	56.80	-7	1,724	-0.41%
2018/01/03	0	0.00	5	58.20	57.80	-5	1,736	-0.29%