敬鵬 (2355)-安泰券商分點個股進出

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
47.85
漲跌
▼0.25
漲幅
-0.52%
成交量
5,211張
產業
上市電子零組件類股
534人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敬鵬 (2355)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/20	6	48.32	15	48.57	48.10	-9	4,284	-0.21%
2024/06/19	4	47.11	4	47.49	46.75	0	4,119	0.00%
2024/06/18	4	47.16	16	47.80	47.25	-12	4,087	-0.29%
2024/06/17	3	46.65	15	46.93	46.65	-12	3,961	-0.30%
2024/06/11	18	46.19	19	47.07	45.95	-1	4,044	-0.02%
2024/06/07	2	46.10	2	45.60	46.10	0	4,013	0.00%
2024/06/06	3	45.40	3	45.47	45.75	0	4,035	0.00%
2024/06/05	11	45.43	21	46.28	45.05	-10	4,033	-0.25%
2024/06/04	9	45.34	2	45.53	45.60	7	4,030	0.17%
2024/06/03	14	45.26	40	45.45	45.20	-26	4,120	-0.63%
2024/05/31	2	44.15	4	44.31	44.25	-2	4,145	-0.05%
2024/05/28	1	43.70	10	43.28	44.30	-9	4,596	-0.20%
2024/05/27	1	43.40	0	0.00	43.20	1	4,730	0.02%
2024/05/24	1	43.60	1	43.30	43.60	0	4,882	0.00%
2024/05/23	3	43.58	1	44.15	43.55	2	5,153	0.04%
2024/05/22	1	44.20	2	44.78	44.15	-1	5,283	-0.02%
2024/05/21	4	44.43	3	44.35	44.50	1	5,350	0.02%
2024/05/17	3	43.87	4	43.74	44.00	-1	5,629	-0.02%
2024/05/16	11	43.85	9	44.03	43.65	2	6,255	0.03%
2024/05/15	1	43.70	10	44.05	43.45	-9	6,533	-0.14%
2024/05/14	3	42.77	14	44.02	43.00	-11	6,537	-0.17%
2024/05/13	5	41.13	5	40.51	41.30	0	6,388	0.00%
2024/05/06	0	0.00	8	40.90	40.90	-8	6,792	-0.12%
2024/05/03	0	0.00	1	41.30	40.95	-1	6,797	-0.01%
2024/04/30	2	41.43	0	0.00	41.30	2	6,815	0.03%
2024/04/26	0	0.00	1	40.40	40.25	-1	6,837	-0.01%
2024/04/25	2	40.33	0	0.00	40.20	2	6,857	0.03%
2024/04/22	13	40.55	0	0.00	39.50	13	6,992	0.19%
2024/04/19	2	41.15	0	0.00	41.05	2	6,989	0.03%
2024/04/18	2	41.75	0	0.00	41.75	2	6,988	0.03%
2024/04/17	6	41.39	0	0.00	41.50	6	7,020	0.09%
2024/04/16	8.5	41.56	14	41.20	41.25	-5.5	7,030	-0.08%
2024/04/15	43	43.22	0	0.00	42.65	43	6,996	0.61%
2024/04/12	1	43.30	0	0.00	44.10	1	6,961	0.01%
2024/04/11	39	43.76	0	0.00	43.60	39	6,959	0.56%
2024/04/10	1	46.95	1	47.60	46.80	0	6,852	0.00%
2024/04/08	1	48.00	1	48.60	47.45	0	6,901	0.00%
2024/04/03	0	0.00	1	48.00	47.70	-1	6,914	-0.01%
2024/04/02	1	47.20	1	47.60	47.35	0	6,891	0.00%
2024/04/01	3	47.47	2	47.18	47.55	1	6,970	0.01%
2024/03/25	2	47.35	12	47.84	47.35	-10	7,341	-0.14%
2024/03/22	1	47.20	1	47.50	47.30	0	7,469	0.00%
2024/03/21	2	47.15	11	47.09	47.20	-9	7,598	-0.12%
2024/03/20	2	47.43	4	47.55	47.15	-2	7,699	-0.03%
2024/03/19	2	47.70	3	47.25	47.70	-1	7,774	-0.01%
2024/03/18	1	46.50	3	45.80	46.50	-2	7,825	-0.03%
2024/03/14	2	45.60	1	46.20	45.65	1	8,084	0.01%
2024/03/13	1	46.40	1	45.45	45.45	0	8,346	0.00%
2024/03/12	4	47.20	2	47.83	46.80	2	8,887	0.02%
2024/03/11	7	46.80	2	46.85	46.90	5	9,852	0.05%
2024/03/08	4	46.86	2	46.83	46.25	2	10,342	0.02%
2024/03/07	1	48.20	10	47.41	46.90	-9	11,429	-0.08%
2024/03/06	4	47.99	2	48.55	48.35	2	11,790	0.02%
2024/03/05	4.5	48.45	0	0.00	48.20	4.5	11,802	0.04%
2024/03/04	4.5	50.73	6	50.95	50.20	-1.5	11,705	-0.01%
2024/03/01	1	51.30	0	0.00	51.00	1	11,795	0.01%
2024/02/29	3	52.17	3	52.53	52.30	0	11,842	0.00%
2024/02/27	6	51.65	3	52.17	51.60	3	11,936	0.03%
2024/02/26	6	51.80	4	52.05	52.30	2	11,994	0.02%
2024/02/23	1.5	50.60	3	51.37	50.50	-1.5	12,209	-0.01%
2024/02/22	8	51.20	8	51.29	51.70	0	12,938	0.00%
2024/02/21	1	51.30	1	51.90	50.80	0	13,896	0.00%
2024/02/20	7	51.50	8	50.83	51.10	-1	14,376	-0.01%
2024/02/19	41	51.91	37.1	52.13	52.00	3.9	14,854	0.03%
2024/02/16	12	50.42	12	49.83	51.40	0	14,325	0.00%
2024/02/15	6	46.27	6	46.40	46.80	0	14,148	0.00%
2024/02/05	3	44.97	1	45.30	45.20	2	14,059	0.01%
2024/02/02	3	45.42	5	45.84	45.50	-2	14,031	-0.01%
2024/02/01	2	45.03	17	45.45	45.00	-15	13,974	-0.11%
2024/01/31	5	44.96	4	45.05	44.75	1	13,959	0.01%
2024/01/30	7	45.16	10	45.35	45.50	-3	13,979	-0.02%
2024/01/29	13	44.75	18	45.48	44.60	-5	13,899	-0.04%
2024/01/25	1	43.30	0	0.00	43.25	1	13,765	0.01%
2024/01/24	0	0.00	1	44.40	44.00	-1	13,743	-0.01%
2024/01/23	8	44.38	4	44.31	44.35	4	13,745	0.03%
2024/01/22	1	43.65	12	43.56	43.70	-11	13,685	-0.08%
2024/01/19	5	42.91	1	42.90	43.10	4	13,681	0.03%
2024/01/18	3	43.02	5	42.69	42.95	-2	13,714	-0.01%
2024/01/17	25	43.58	0	0.00	43.35	25	13,713	0.18%
2024/01/16	0	0.00	1	43.90	44.70	-1	13,685	-0.01%
2024/01/15	4	44.59	0	0.00	44.40	4	13,656	0.03%
2024/01/12	0	0.00	1	44.85	44.20	-1	13,669	-0.01%
2024/01/11	6	44.98	1	45.05	45.00	5	13,674	0.04%
2024/01/10	0	0.00	1	45.50	45.30	-1	13,737	-0.01%
2024/01/09	0	0.00	3	45.90	45.85	-3	13,815	-0.02%
2024/01/08	2	46.70	1	46.55	46.40	1	13,847	0.01%
2024/01/05	1	47.05	0	0.00	46.90	1	13,924	0.01%
2024/01/03	3	48.52	39	48.24	48.70	-36	13,911	-0.26%
2024/01/02	2	50.10	3	50.37	49.80	-1	13,883	-0.01%
2023/12/29	3	50.30	3	50.33	50.30	0	13,958	0.00%
2023/12/27	2	50.70	1	50.60	50.40	1	14,070	0.01%
2023/12/25	0	0.00	1	48.95	49.05	-1	14,370	-0.01%
2023/12/22	35	50.56	9	49.72	49.70	26	14,455	0.18%
2023/12/21	4	49.45	0	0.00	49.60	4	14,389	0.03%
2023/12/20	8	49.55	1	49.80	49.10	7	14,551	0.05%
2023/12/19	2	48.70	0	0.00	49.55	2	14,524	0.01%
2023/12/18	8	50.83	6	49.50	49.50	2	14,412	0.01%
2023/12/15	7	51.70	6	51.28	51.10	1	14,355	0.01%
2023/12/14	1	52.50	2	52.85	52.30	-1	14,397	-0.01%
2023/12/13	10	53.76	5	53.52	53.00	5	14,460	0.03%
2023/12/12	2	53.00	8	52.80	53.00	-6	14,353	-0.04%
2023/12/11	17	53.02	2	53.70	53.20	15	14,348	0.10%
2023/12/08	4	54.18	13	54.33	54.10	-9	14,584	-0.06%
2023/12/07	16	55.16	18.1	55.09	54.10	-2.1	14,450	-0.01%
2023/12/06	19.3	55.82	15	55.63	55.10	4.3	13,994	0.03%
2023/12/05	17	53.46	6	53.07	53.20	11	12,995	0.08%
2023/12/04	27	52.50	102	52.95	54.60	-75	12,527	-0.60%	大賣/
2023/12/01	8	50.81	78	51.28	51.20	-70	11,455	-0.61%
2023/11/30	4	49.39	4	49.31	48.90	0	11,019	0.00%
2023/11/29	5	48.92	3	48.98	48.85	2	10,944	0.02%
2023/11/28	9	48.97	14	49.35	49.55	-5	10,975	-0.05%
2023/11/27	7	48.49	4	49.05	48.05	3	11,017	0.03%
2023/11/24	17	49.97	13	49.71	49.80	4	11,266	0.04%
2023/11/22	39	50.07	38	50.18	50.90	1	11,012	0.01%
2023/11/21	29	51.34	81	51.62	51.00	-52	10,722	-0.48%
2023/11/20	27	48.82	32	49.81	51.30	-5	10,020	-0.05%
2023/11/17	9	46.04	26	46.02	46.65	-17	9,205	-0.18%
2023/11/16	0	0.00	23	42.62	42.45	-23	8,739	-0.26%
2023/11/15	17	39.14	5	38.90	39.00	12	8,096	0.15%
2023/11/14	25	39.00	11	37.41	39.00	14	8,106	0.17%
2023/11/13	10	37.00	3	37.35	37.10	7	8,076	0.09%
2023/11/10	1	36.85	1	36.45	36.45	0	8,103	0.00%
2023/11/08	0	0.00	1	36.55	36.60	-1	8,222	-0.01%
2023/11/07	1	37.25	3	37.00	37.15	-2	8,319	-0.02%
2023/11/06	0	0.00	2	36.43	36.35	-2	8,251	-0.02%
2023/11/03	10	35.40	0	0.00	35.80	10	8,240	0.12%
2023/10/31	5	35.24	1	36.00	34.75	4	8,240	0.05%
2023/10/25	0	0.00	1	36.70	36.05	-1	8,220	-0.01%
2023/10/23	2	35.20	0	0.00	34.60	2	8,273	0.02%
2023/10/19	2	35.35	0	0.00	35.20	2	8,277	0.02%
2023/10/18	10	35.50	0	0.00	35.75	10	8,250	0.12%
2023/10/17	5	37.17	0	0.00	36.95	5	8,149	0.06%
2023/10/13	13	38.83	0	0.00	38.65	13	8,077	0.16%
2023/10/12	3	39.80	0	0.00	39.80	3	8,106	0.04%
2023/10/11	1	41.10	0	0.00	39.70	1	8,162	0.01%
2023/10/05	10	40.40	0	0.00	40.35	10	8,033	0.12%
2023/10/04	0	0.00	4	40.53	40.60	-4	7,932	-0.05%
2023/10/03	10	41.66	3	41.72	41.25	7	7,881	0.09%
2023/10/02	3	41.95	39	42.43	42.50	-36	7,728	-0.47%
2023/09/27	8	39.05	1	39.20	39.25	7	7,357	0.10%
2023/09/26	0	0.00	4	40.45	39.95	-4	7,193	-0.06%
2023/09/25	6	40.33	10	40.31	40.40	-4	7,002	-0.06%
2023/09/20	0	0.00	10	39.10	38.75	-10	6,610	-0.15%
2023/09/19	9	39.33	0	0.00	38.95	9	6,505	0.14%
2023/09/18	7	39.91	3	39.67	39.50	4	6,313	0.06%
2023/09/14	0	0.00	1	38.40	39.00	-1	6,023	-0.02%
2023/09/13	4	39.43	3	38.90	38.10	1	5,870	0.02%
2023/09/11	0	0.00	2	37.60	37.65	-2	5,251	-0.04%
2023/09/08	0	0.00	2	39.13	39.10	-2	5,073	-0.04%
2023/09/07	2	39.00	1	39.25	39.15	1	5,003	0.02%
2023/09/06	4	39.58	81	39.46	39.65	-77	4,912	-1.57%
2023/09/04	1	38.25	1	38.10	38.20	0	4,690	0.00%
2023/09/01	77	38.49	2	38.90	37.90	75	4,600	1.63%
2023/08/31	6	39.47	8	39.25	39.30	-2	4,441	-0.05%
2023/08/30	8	38.98	31	39.29	39.25	-23	4,190	-0.55%
2023/08/29	0	0.00	6	37.04	37.40	-6	3,748	-0.16%
2023/08/28	7	37.40	3	37.40	37.10	4	3,635	0.11%
2023/08/25	1	37.95	4	37.59	37.95	-3	3,477	-0.09%
2023/08/24	26	37.61	4	37.93	36.60	22	3,256	0.68%
2023/08/23	8	36.90	0	0.00	37.35	8	3,061	0.26%
2023/08/22	6	36.00	18	36.00	36.25	-12	2,767	-0.43%
2023/08/21	5	34.70	5	35.00	35.00	0	2,605	0.00%
2023/08/18	0	0.00	1	35.00	34.70	-1	2,518	-0.04%
2023/08/17	1	34.95	1	35.15	35.70	0	2,361	0.00%
2023/08/15	1	34.10	0	0.00	34.30	1	2,097	0.05%
2023/08/11	0	0.00	13	34.05	34.50	-13	1,924	-0.68%
2023/08/10	3	32.80	0	0.00	32.70	3	1,788	0.17%
2023/08/09	3	33.65	0	0.00	33.60	3	1,758	0.17%
2023/08/07	4	33.35	0	0.00	33.95	4	1,747	0.23%
2023/08/04	1	33.15	0	0.00	33.60	1	1,726	0.06%
2023/07/31	5	34.20	2	34.35	34.10	3	1,653	0.18%
2023/07/27	1	34.90	0	0.00	35.30	1	1,559	0.06%
2023/07/24	3	35.20	3.7	34.68	34.90	-0.7	1,350	-0.05%
2023/07/21	1	35.35	0	0.00	35.30	1	1,318	0.08%
2023/07/20	2	35.50	0	0.00	35.20	2	1,301	0.15%
2023/07/18	1	36.10	1	36.50	36.20	0	1,251	0.00%
2023/07/17	16	36.52	8	36.44	36.35	8	1,185	0.68%
2023/07/14	0	0.00	5	34.92	35.00	-5	1,040	-0.48%
2023/07/11	1	32.50	0	0.00	32.15	1	936	0.11%
2023/07/10	10	33.75	0	0.00	33.60	10	924	1.08%
2023/07/06	75	34.57	5	34.16	34.05	70	917	7.63%
2023/07/05	0	0.00	1	32.90	32.90	-1	844	-0.12%
2023/07/04	0	0.00	2	32.15	32.05	-2	833	-0.24%
2023/07/03	1	31.70	0	0.00	31.95	1	867	0.12%
2023/06/20	2	31.90	0	0.00	31.85	2	986	0.20%
2023/06/16	0	0.00	10	32.20	32.05	-10	1,023	-0.98%
2023/06/08	0	0.00	1	32.30	32.05	-1	1,030	-0.10%
2023/06/06	1	32.90	60	32.85	32.50	-59	1,026	-5.75%
2023/06/05	2	32.43	2	32.70	32.60	0	1,017	0.00%
2023/05/30	0	0.00	1	31.50	31.55	-1	997	-0.10%
2023/05/24	0	0.00	50	30.76	30.85	-50	1,017	-4.91%
2023/05/18	1	30.15	0	0.00	30.55	1	1,028	0.10%
2023/05/16	50	30.25	0	0.00	30.20	50	1,007	4.96%
2023/05/12	1	29.85	0	0.00	30.20	1	1,001	0.10%
2023/05/11	1	30.00	1	29.95	29.90	0	1,002	0.00%
2023/05/10	0	0.00	1	31.20	31.15	-1	983	-0.10%
2023/05/08	0	0.00	0	31.70	31.90	0	1,002	0.00%
2023/04/27	2	31.88	2	31.85	31.85	0	1,032	0.00%
2023/04/21	2	32.00	0	0.00	31.55	2	991	0.20%
2023/04/18	0	0.00	1	32.65	32.60	-1	952	-0.11%
2023/04/14	0	0.00	75	32.60	32.85	-75	927	-8.09%
2023/04/13	0	0.00	4	33.20	32.75	-4	898	-0.45%
2023/04/11	2	33.10	2	33.05	33.05	0	853	0.00%
2023/04/10	0	0.00	3	32.30	32.30	-3	832	-0.36%
2023/04/06	0	0.00	2	33.20	33.10	-2	797	-0.25%
2023/03/30	0	0.00	1	32.65	32.65	-1	745	-0.13%
2023/03/29	0	0.00	1	31.90	32.00	-1	710	-0.14%
2023/03/28	0.2	31.25	0	0.00	31.40	0.2	694	0.02%
2023/03/27	0	0.00	3	31.60	31.65	-3	687	-0.44%
2023/03/24	1.5	31.47	0	0.00	31.35	1.5	687	0.22%
2023/03/06	0	0.00	40	29.75	29.65	-40	638	-6.26%
2023/02/24	5	29.60	0	0.00	29.50	5	690	0.72%
2023/02/21	0	0.00	3	30.35	30.50	-3	719	-0.42%
2023/02/20	0	0.00	1	30.40	30.35	-1	733	-0.14%
2023/02/03	0	0.00	1	30.60	30.50	-1	848	-0.12%
2023/02/01	0	0.00	6	29.88	30.00	-6	875	-0.69%
2023/01/30	0	0.00	1	29.80	29.55	-1	872	-0.11%
2023/01/17	5	29.00	0	0.00	29.20	5	866	0.58%
2022/12/20	6	29.13	0	0.00	29.00	6	1,053	0.57%
2022/12/16	2	29.95	0	0.00	29.85	2	1,057	0.19%
2022/12/08	6	31.25	0	0.00	30.90	6	1,059	0.57%
2022/12/02	0	0.00	1	32.60	32.60	-1	1,022	-0.10%
2022/11/28	0	0.00	1	31.65	31.60	-1	978	-0.10%
2022/11/25	1	30.90	25	31.10	30.75	-24	985	-2.44%
2022/11/24	0	0.00	5	32.00	31.95	-5	984	-0.51%
2022/11/22	0	0.00	2	31.75	31.70	-2	1,023	-0.20%
2022/11/21	2	31.65	0	0.00	31.65	2	1,030	0.19%
2022/11/18	0	0.00	5	31.80	31.90	-5	1,014	-0.49%
2022/11/17	5	31.00	1	31.35	31.15	4	987	0.40%
2022/11/16	1	31.00	0	0.00	30.85	1	977	0.10%
2022/11/14	20	29.95	17	30.90	30.95	3	932	0.32%
2022/11/11	0	0.00	11	28.93	28.80	-11	845	-1.30%
2022/10/13	3	26.67	0	0.00	26.10	3	784	0.38%
2022/10/12	3	27.30	0	0.00	27.60	3	787	0.38%
2022/09/28	12	28.27	2	27.85	27.80	10	852	1.17%
2022/09/20	0	0.00	2	29.00	29.20	-2	897	-0.22%
2022/09/19	10	29.00	0	0.00	28.95	10	903	1.11%
2022/09/13	0	0.00	1	30.40	30.30	-1	924	-0.11%
2022/09/02	70	30.59	0	0.00	30.20	70	1,042	6.71%
2022/08/31	0	0.00	1	31.00	31.30	-1	1,036	-0.10%
2022/08/26	2	30.80	0	0.00	30.60	2	955	0.21%
2022/08/16	0	0.00	2	30.20	30.30	-2	974	-0.21%
2022/07/27	5	27.80	0	0.00	28.05	5	1,087	0.46%
2022/07/20	2	28.83	2	28.45	28.45	0	1,141	0.00%
2022/07/19	2	28.15	6	28.53	28.40	-4	1,156	-0.35%
2022/07/15	1	27.45	1	27.55	27.55	0	1,141	0.00%
2022/07/12	4	26.40	0	0.00	26.20	4	1,098	0.36%
2022/07/08	1	28.50	0	0.00	28.40	1	1,081	0.09%
2022/07/01	4	28.33	0	0.00	27.60	4	1,133	0.35%
2022/06/29	1	30.00	1	29.85	29.85	0	1,114	0.00%
2022/06/23	0	0.00	2	29.70	29.20	-2	1,189	-0.17%
2022/06/21	3	28.80	0	0.00	29.65	3	1,206	0.25%
2022/06/20	0	0.00	1	28.75	28.35	-1	1,220	-0.08%
2022/06/17	2	29.75	0	0.00	29.60	2	1,218	0.16%
2022/06/16	0	0.00	2	32.45	30.70	-2	1,215	-0.16%
2022/06/15	0	0.00	2	32.53	32.50	-2	1,209	-0.17%
2022/06/07	0	0.00	4	31.00	31.00	-4	1,348	-0.30%
2022/05/26	0	0.00	12	31.22	31.20	-12	1,913	-0.63%
2022/05/25	2	31.40	4	31.40	31.45	-2	1,939	-0.10%
2022/05/24	2	31.00	0	0.00	31.05	2	2,006	0.10%
2022/05/20	10	30.70	0	0.00	31.00	10	2,130	0.47%
2022/05/12	2	28.70	0	0.00	28.00	2	2,407	0.08%
2022/05/10	2	30.45	2	30.65	30.65	0	2,417	0.00%
2022/04/25	2	30.10	0	0.00	30.05	2	2,847	0.07%
2022/04/14	3	31.78	0	0.00	31.50	3	4,004	0.07%
2022/04/12	1	30.75	1	31.50	31.55	0	5,608	0.00%
2022/04/11	1	31.40	0	0.00	31.35	1	6,408	0.02%
2022/03/29	0	0.00	1	33.65	33.40	-1	7,791	-0.01%
2022/03/28	2	33.60	2	33.60	33.55	0	7,838	0.00%
2022/03/22	1	33.30	0	0.00	33.45	1	8,240	0.01%
2022/03/18	0	0.00	1	32.65	32.65	-1	8,319	-0.01%
2022/03/17	3	32.80	5	32.55	32.85	-2	8,351	-0.02%
2022/03/16	16	32.65	1	32.25	32.25	15	8,411	0.18%
2022/03/15	3	33.15	0	0.00	33.00	3	8,542	0.04%
2022/03/08	1	33.50	0	0.00	33.00	1	9,245	0.01%
2022/03/07	26	35.06	0	0.00	34.30	26	10,568	0.25%
2022/03/04	12	37.19	1	37.10	37.00	11	10,791	0.10%
2022/03/02	0	0.00	5	37.40	37.70	-5	10,883	-0.05%
2022/02/23	0	0.00	3	37.10	37.35	-3	10,860	-0.03%
2022/02/22	0	0.00	10	37.15	37.00	-10	10,876	-0.09%
2022/02/21	0	0.00	5	37.20	37.25	-5	11,161	-0.04%
2022/02/18	5	36.25	0	0.00	36.80	5	11,537	0.04%
2022/02/17	0	0.00	28	37.09	36.95	-28	11,564	-0.24%
2022/02/16	12	36.44	2	36.60	36.60	10	11,472	0.09%
2022/02/15	1	35.35	0	0.00	35.15	1	11,420	0.01%
2022/02/14	0	0.00	1	35.85	35.85	-1	11,389	-0.01%
2022/02/10	0	0.00	10	36.16	35.85	-10	11,312	-0.09%
2022/02/09	0	0.00	30	36.60	36.65	-30	11,277	-0.27%
2022/02/08	1	36.05	30	36.20	36.25	-29	11,237	-0.26%
2022/02/07	0	0.00	60	35.20	35.40	-60	11,214	-0.54%
2022/01/26	66	34.35	0	0.00	34.30	66	11,199	0.59%
2022/01/25	15	34.67	0	0.00	34.05	15	11,179	0.13%
2022/01/21	60	35.47	1	35.30	35.15	59	11,095	0.53%
2022/01/20	24	36.36	3	36.42	36.50	21	11,015	0.19%
2022/01/19	0	0.00	4	36.76	36.80	-4	10,972	-0.04%
2022/01/18	2	38.10	0	0.00	37.45	2	10,922	0.02%
2022/01/17	0	0.00	51	37.60	38.00	-51	10,841	-0.47%
2022/01/14	55	36.82	7	37.21	36.70	48	10,743	0.45%
2022/01/13	21	38.44	31	38.40	38.25	-10	10,644	-0.09%
2022/01/12	6	37.00	0	0.00	37.10	6	10,323	0.06%
2022/01/11	11	37.12	0	0.00	36.30	11	10,211	0.11%
2022/01/10	21	37.46	25	38.01	37.80	-4	10,056	-0.04%
2022/01/07	21	37.99	0	0.00	38.05	21	9,946	0.21%
2022/01/06	7	39.89	2	39.95	39.70	5	9,662	0.05%
2022/01/05	14	42.48	11	41.45	41.05	3	9,337	0.03%
2022/01/04	19	39.71	47	40.33	40.90	-28	8,049	-0.35%
2022/01/03	4	38.74	30	38.71	38.30	-26	7,227	-0.36%
2021/12/30	21	36.66	2	36.63	36.70	19	6,869	0.28%
2021/12/29	0	0.00	2	37.08	37.15	-2	6,820	-0.03%
2021/12/28	23	37.42	2	37.73	37.40	21	6,730	0.31%
2021/12/27	6	38.35	10	38.71	38.40	-4	6,548	-0.06%
2021/12/24	0	0.00	5	37.23	37.30	-5	6,025	-0.08%
2021/12/22	1	36.70	0	0.00	36.15	1	5,748	0.02%
2021/12/21	7	36.36	5	36.40	36.45	2	5,694	0.04%
2021/12/20	1	36.10	1	36.15	36.15	0	5,572	0.00%
2021/12/17	16	35.53	0	0.00	35.90	16	5,516	0.29%
2021/12/16	1	36.40	68	35.76	36.35	-67	5,417	-1.24%
2021/12/15	1	34.30	1	34.70	34.55	0	5,246	0.00%
2021/12/14	50	34.64	2	34.50	34.20	48	5,221	0.92%
2021/12/13	1	35.15	1	35.80	35.90	0	5,149	0.00%
2021/12/10	4	35.53	0	0.00	35.50	4	5,091	0.08%
2021/12/09	13	36.79	4	35.99	36.05	9	4,984	0.18%
2021/12/08	0	0.00	3	35.30	35.30	-3	4,801	-0.06%
2021/12/07	2	35.08	16	34.97	35.40	-14	4,739	-0.30%
2021/12/06	4	35.11	3	35.10	35.10	1	4,643	0.02%
2021/12/03	2	36.85	4	36.39	36.00	-2	4,528	-0.04%
2021/12/02	8	36.69	43	37.31	36.25	-35	4,391	-0.80%
2021/12/01	74	37.96	52	38.06	38.25	22	3,992	0.55%
2021/11/30	3	36.20	63	35.40	36.60	-60	2,608	-2.30%
2021/11/29	35	32.34	20	32.48	33.30	15	2,278	0.66%
2021/11/26	1	33.00	3	32.83	32.90	-2	2,146	-0.09%
2021/11/24	1	32.75	0	0.00	32.80	1	1,949	0.05%
2021/11/23	1	31.50	0	0.00	31.35	1	1,903	0.05%
2021/11/19	11	33.07	11	33.14	33.20	0	1,799	0.00%
2021/11/18	23	34.45	6	34.43	34.10	17	1,717	0.99%
2021/11/17	21	32.95	11	33.26	33.00	10	1,372	0.73%
2021/11/16	0	0.00	1	29.85	31.15	-1	956	-0.10%
2021/10/07	1	28.15	0	0.00	28.40	1	1,432	0.07%
2021/10/06	0	0.00	1	27.65	27.60	-1	1,519	-0.07%
2021/10/04	1	28.45	0	0.00	28.20	1	1,593	0.06%
2021/10/01	0	0.00	5	28.56	28.10	-5	1,620	-0.31%
2021/09/29	1	29.15	0	0.00	28.90	1	1,686	0.06%
2021/09/28	0	0.00	2	29.63	29.70	-2	1,703	-0.12%
2021/09/22	2	30.15	0	0.00	30.30	2	1,790	0.11%
2021/09/10	0	0.00	5	30.50	30.55	-5	2,246	-0.22%
2021/09/07	0	0.00	2	31.75	31.75	-2	2,266	-0.09%
2021/09/03	2	32.55	0	0.00	32.45	2	2,295	0.09%
2021/09/02	0	0.00	30	32.19	31.60	-30	2,279	-1.32%
2021/08/16	5	30.40	0	0.00	30.35	5	2,420	0.21%
2021/08/12	0	0.00	1	31.95	32.25	-1	2,430	-0.04%
2021/08/11	4	30.70	0	0.00	30.65	4	2,426	0.16%
2021/08/09	3	31.62	0	0.00	31.65	3	2,515	0.12%
2021/08/03	5	32.40	0	0.00	32.30	5	2,856	0.18%
2021/07/30	0	0.00	1	33.00	32.20	-1	2,889	-0.03%
2021/07/28	1	31.60	0	0.00	32.20	1	2,963	0.03%
2021/07/27	3	33.15	0	0.00	33.00	3	3,009	0.10%
2021/07/21	6	33.37	0	0.00	32.85	6	3,229	0.19%
2021/07/20	0	0.00	2	33.75	34.00	-2	3,227	-0.06%
2021/07/19	50	34.66	0	0.00	34.25	50	3,249	1.54%
2021/07/16	0	0.00	26	34.88	35.75	-26	3,231	-0.80%
2021/07/15	1	33.90	0	0.00	33.85	1	3,141	0.03%
2021/07/14	0	0.00	2	33.70	33.90	-2	3,229	-0.06%
2021/07/13	0	0.00	7	34.20	33.40	-7	3,315	-0.21%
2021/07/12	2	33.60	4	33.96	33.95	-2	3,286	-0.06%
2021/07/08	1	33.55	0	0.00	33.50	1	3,378	0.03%
2021/07/07	0	0.00	6	33.55	33.55	-6	3,421	-0.18%
2021/07/06	10	32.79	0	0.00	32.70	10	3,424	0.29%
2021/07/05	6	33.08	0	0.00	33.00	6	3,430	0.17%
2021/07/01	4	32.35	8	32.85	32.30	-4	3,442	-0.12%
2021/06/30	5	32.80	0	0.00	32.60	5	3,467	0.14%
2021/06/29	1	32.80	0	0.00	32.70	1	3,465	0.03%
2021/06/28	0	0.00	4	33.36	33.25	-4	3,450	-0.12%
2021/06/25	0	0.00	3	33.35	33.05	-3	3,431	-0.09%
2021/06/24	2	33.25	0	0.00	33.55	2	3,394	0.06%
2021/06/23	0	0.00	26	33.18	34.20	-26	3,192	-0.81%
2021/06/22	0	0.00	1	31.20	31.10	-1	3,046	-0.03%
2021/06/21	1	30.30	0	0.00	30.40	1	3,044	0.03%
2021/06/18	2	30.85	0	0.00	31.10	2	3,095	0.06%
2021/06/16	0	0.00	2	30.45	30.35	-2	3,125	-0.06%
2021/06/15	1	30.15	1	30.15	30.20	0	3,126	0.00%
2021/06/09	1	29.05	0	0.00	29.10	1	3,142	0.03%
2021/06/07	1	29.40	0	0.00	29.35	1	3,182	0.03%
2021/06/04	5	29.50	1	29.65	29.65	4	3,206	0.12%
2021/06/01	2	29.90	6	29.80	30.15	-4	3,224	-0.12%
2021/05/28	0	0.00	2	28.85	29.05	-2	3,252	-0.06%
2021/05/25	2	27.83	0	0.00	27.80	2	3,291	0.06%
2021/05/24	0	0.00	10	27.57	28.10	-10	3,308	-0.30%
2021/05/21	0	0.00	0.2	26.15	26.55	-0.2	3,338	-0.01%
2021/05/19	0	0.00	5	26.45	26.60	-5	3,465	-0.14%
2021/05/18	0	0.00	3	25.50	26.25	-3	3,505	-0.09%
2021/05/17	13	24.85	0	0.00	24.00	13	3,501	0.37%
2021/05/14	2	25.10	10	26.60	26.50	-8	3,456	-0.23%
2021/05/13	12	25.65	4	25.41	25.25	8	3,380	0.24%
2021/05/12	1	26.80	0	0.00	26.95	1	3,294	0.03%
2021/05/11	11	30.33	0	0.00	29.60	11	3,214	0.34%
2021/05/10	2	31.25	0	0.00	31.25	2	3,191	0.06%
2021/05/06	1	31.05	0	0.00	31.15	1	3,243	0.03%
2021/05/05	0	0.00	10	32.20	31.40	-10	3,243	-0.31%
2021/05/04	1	32.00	0	0.00	32.25	1	3,256	0.03%
2021/05/03	3	34.10	0	0.00	33.60	3	3,316	0.09%
2021/04/29	66	35.50	8	36.40	36.45	58	3,274	1.77%
2021/04/27	0	0.00	2	35.30	35.30	-2	3,467	-0.06%
2021/04/26	3	36.25	1	36.95	36.00	2	4,181	0.05%
2021/04/23	1	35.85	1	36.30	36.00	0	4,615	0.00%
2021/04/22	2	36.70	10	35.06	35.25	-8	4,700	-0.17%
2021/04/21	1	36.35	1	36.35	36.25	0	4,661	0.00%
2021/04/20	9	35.95	4	36.73	36.90	5	4,684	0.11%
2021/04/19	1	36.00	4	36.05	36.00	-3	4,683	-0.06%
2021/04/16	3	34.87	0	0.00	34.65	3	4,675	0.06%
2021/04/15	3	35.20	20	35.25	34.90	-17	4,761	-0.36%
2021/04/13	0	0.00	3	34.48	33.85	-3	5,104	-0.06%
2021/04/09	1	33.70	0	0.00	33.65	1	5,732	0.02%
2021/04/08	1	33.30	0	0.00	33.40	1	5,740	0.02%
2021/03/31	5	32.60	2	32.70	32.85	3	6,065	0.05%
2021/03/30	5	32.75	0	0.00	32.60	5	6,075	0.08%
2021/03/25	0	0.00	1	32.40	32.50	-1	6,184	-0.02%
2021/03/24	0	0.00	1	32.85	32.55	-1	6,226	-0.02%
2021/03/23	6	32.49	0	0.00	32.45	6	6,223	0.10%
2021/03/22	28	33.28	0	0.00	33.20	28	6,180	0.45%
2021/03/17	0	0.00	30	34.40	33.95	-30	6,244	-0.48%
2021/03/15	2	33.75	1	33.65	33.70	1	6,272	0.02%
2021/03/10	0	0.00	20	33.10	33.60	-20	6,380	-0.31%
2021/03/09	20	32.60	0	0.00	32.75	20	6,416	0.31%
2021/03/08	9	33.11	0	0.00	33.15	9	6,423	0.14%
2021/03/04	5	33.65	1	34.50	33.60	4	6,515	0.06%
2021/03/02	5	34.30	0	0.00	34.05	5	6,742	0.07%
2021/02/25	0.1	34.50	0	0.00	34.05	0.1	6,719	0.00%
2021/02/22	8.2	34.52	2	35.25	35.30	6.2	6,683	0.09%
2021/02/19	0	0.00	14	33.93	34.05	-14	6,639	-0.21%
2021/02/18	0.4	33.25	0	0.00	33.20	0.4	6,586	0.01%
2021/02/04	1	32.25	0	0.00	32.40	1	6,563	0.02%
2021/02/03	1	32.60	2	33.20	32.60	-1	6,609	-0.02%
2021/02/02	0	0.00	7	33.16	32.70	-7	6,673	-0.10%
2021/02/01	20	32.17	21	32.61	32.55	-1	6,707	-0.01%
2021/01/29	17	33.02	3	32.85	32.85	14	6,708	0.21%
2021/01/28	7	33.86	0	0.00	33.80	7	6,700	0.10%
2021/01/25	12	34.05	10	34.70	34.80	2	6,707	0.03%
2021/01/21	0	0.00	1	35.35	35.05	-1	6,716	-0.01%
2021/01/20	5	36.60	3	36.57	36.20	2	6,682	0.03%
2021/01/19	51	38.52	84	38.20	37.75	-33	6,638	-0.50%
2021/01/18	26	37.25	14	38.39	36.85	12	6,136	0.20%
2021/01/15	9	36.58	0	0.00	36.75	9	5,924	0.15%
2021/01/14	0	0.00	20	36.48	36.60	-20	5,969	-0.34%
2021/01/13	1	36.10	3	36.00	35.75	-2	6,219	-0.03%
2021/01/12	3	36.45	3	35.28	35.25	0	6,193	0.00%
2021/01/11	6	36.62	4	36.95	37.00	2	6,106	0.03%
2021/01/08	4.3	36.80	4.4	36.37	36.45	-0.1	6,031	0.00%
2021/01/07	4	36.98	61	36.97	37.05	-57	5,911	-0.96%
2021/01/06	12	36.95	2	36.30	35.10	10	5,766	0.17%
2021/01/05	6	35.48	8	37.04	36.55	-2	5,587	-0.04%
2021/01/04	3	33.32	12	33.58	34.85	-9	5,114	-0.18%
2020/12/31	2	31.73	3	31.72	31.70	-1	4,933	-0.02%
2020/12/30	8	32.53	9	33.11	32.25	-1	4,946	-0.02%
2020/12/29	6	31.93	16	32.57	32.15	-10	4,847	-0.21%
2020/12/25	0	0.00	4	30.30	30.05	-4	4,909	-0.08%
2020/12/22	3	29.00	0	0.00	28.75	3	4,900	0.06%
2020/12/21	5	28.75	0	0.00	29.05	5	4,883	0.10%
2020/12/16	1	30.65	10	30.60	30.55	-9	4,855	-0.19%
2020/12/15	0	0.00	1	30.35	30.20	-1	4,884	-0.02%
2020/12/14	2	30.80	0	0.00	30.70	2	4,858	0.04%
2020/12/10	7	30.81	0	0.00	30.75	7	4,782	0.15%
2020/12/09	2	31.25	0	0.00	31.30	2	4,758	0.04%
2020/12/07	1	30.90	0	0.00	31.05	1	4,696	0.02%
2020/12/04	8	31.28	3	31.65	31.15	5	4,639	0.11%
2020/12/03	6	31.49	0	0.00	31.05	6	4,602	0.13%
2020/12/01	0	0.00	3	30.70	31.10	-3	4,547	-0.07%
2020/11/30	3	31.00	0	0.00	31.00	3	4,542	0.07%
2020/11/27	13	31.93	2	31.95	31.35	11	4,467	0.25%
2020/11/26	1	31.10	7	31.34	31.30	-6	4,328	-0.14%
2020/11/24	2	30.33	20	30.20	30.20	-18	4,168	-0.43%
2020/11/23	0	0.00	3	30.60	30.70	-3	4,144	-0.07%
2020/11/20	1	30.05	0	0.00	30.05	1	4,103	0.02%
2020/11/18	0	0.00	3	29.90	30.15	-3	4,067	-0.07%
2020/11/17	4	28.93	0	0.00	29.45	4	4,039	0.10%
2020/11/16	3	28.95	1	29.00	29.05	2	4,049	0.05%
2020/11/13	11	29.01	1	29.20	29.15	10	4,043	0.25%
2020/11/12	3	29.40	4	29.43	29.00	-1	4,037	-0.02%
2020/11/11	14	29.59	0	0.00	29.55	14	4,004	0.35%
2020/11/10	19	29.82	5	30.39	30.10	14	3,955	0.35%
2020/11/06	4	29.78	1	30.05	29.65	3	3,825	0.08%
2020/11/05	2	29.50	0	0.00	29.45	2	3,806	0.05%
2020/11/04	1	29.85	5	29.65	30.00	-4	3,771	-0.11%
2020/11/02	7	30.21	0	0.00	30.15	7	3,710	0.19%
2020/10/29	6	31.45	3	31.40	31.35	3	3,583	0.08%
2020/10/27	2	32.70	0	0.00	32.80	2	3,369	0.06%
2020/10/26	1	31.85	0	0.00	32.60	1	3,212	0.03%
2020/10/23	1	31.20	6	31.23	32.25	-5	2,970	-0.17%
2020/10/22	3	30.20	8	30.20	31.10	-5	2,727	-0.18%
2020/10/21	5	29.62	3	30.15	29.35	2	2,551	0.08%
2020/10/15	0	0.00	1	28.30	28.20	-1	2,335	-0.04%
2020/10/14	13	28.42	1	28.25	28.35	12	2,469	0.49%
2020/10/13	0	0.00	5	27.80	29.00	-5	2,536	-0.20%
2020/10/08	1	28.35	1	28.40	28.60	0	2,395	0.00%
2020/10/06	0	0.00	1	28.35	28.55	-1	2,289	-0.04%
2020/10/05	2	28.63	4	29.06	28.40	-2	2,246	-0.09%
2020/09/30	4	28.79	0	0.00	29.05	4	2,102	0.19%
2020/09/16	0	0.00	1	26.80	26.65	-1	1,790	-0.06%
2020/09/09	0	0.00	3	26.10	26.55	-3	1,799	-0.17%
2020/09/07	0	0.00	1	26.75	26.60	-1	1,797	-0.06%
2020/09/01	1	25.70	0	0.00	25.90	1	1,960	0.05%
2020/08/28	1	25.55	1	25.55	25.55	0	2,000	0.00%
2020/08/24	1	25.50	0	0.00	25.45	1	2,024	0.05%
2020/08/20	0	0.00	2	25.20	24.90	-2	2,002	-0.10%
2020/08/18	1	25.90	1	25.80	25.85	0	1,957	0.00%
2020/08/17	1	26.30	1	26.20	26.00	0	1,962	0.00%
2020/08/14	5	25.86	1	25.70	25.80	4	1,986	0.20%
2020/08/13	10	26.00	0	0.00	25.95	10	2,074	0.48%
2020/08/07	1	26.30	0	0.00	26.25	1	2,203	0.05%
2020/08/05	0	0.00	1	26.95	26.75	-1	2,214	-0.05%
2020/07/29	1	25.20	1	25.65	25.55	0	2,203	0.00%
2020/07/28	1	25.40	0	0.00	25.05	1	2,210	0.05%
2020/07/27	4	27.35	1	27.95	27.20	3	2,190	0.14%
2020/07/24	4	28.08	1	27.95	27.50	3	2,167	0.14%
2020/07/21	3	28.58	0	0.00	28.40	3	2,076	0.14%
2020/07/20	4	28.04	10	28.16	28.80	-6	1,992	-0.30%
2020/07/17	3	27.38	3	27.88	27.40	0	1,849	0.00%
2020/07/14	0	0.00	2	25.80	25.75	-2	1,746	-0.11%
2020/07/08	2	26.60	0	0.00	26.50	2	1,805	0.11%
2020/07/07	1	26.30	0	0.00	26.30	1	1,808	0.06%
2020/06/18	2	26.53	0	0.00	26.60	2	1,912	0.10%
2020/06/16	0	0.00	2	26.20	26.20	-2	1,939	-0.10%
2020/06/12	0	0.00	3	25.60	25.90	-3	1,957	-0.15%
2020/06/11	4	26.86	1	27.20	26.45	3	1,960	0.15%
2020/06/09	9	27.64	11	28.45	27.95	-2	1,923	-0.10%
2020/06/05	0	0.00	1	26.40	26.35	-1	1,804	-0.06%
2020/06/04	1	25.25	0	0.00	25.65	1	1,776	0.06%
2020/06/03	0	0.00	2	25.80	26.00	-2	1,776	-0.11%
2020/05/26	0	0.00	2	24.38	24.40	-2	1,767	-0.11%
2020/05/25	0	0.00	2	23.70	24.40	-2	1,760	-0.11%
2020/05/22	2	24.20	0	0.00	24.15	2	1,760	0.11%
2020/05/21	0	0.00	2	25.30	25.00	-2	1,743	-0.11%
2020/05/20	4	24.43	2	24.60	24.25	2	1,704	0.12%
2020/05/19	2	23.90	5	22.85	23.90	-3	1,614	-0.19%
2020/05/18	3	21.97	0	0.00	21.75	3	1,557	0.19%
2020/05/15	1	23.20	0	0.00	22.50	1	1,514	0.07%
2020/05/14	3	23.50	0	0.00	23.05	3	1,493	0.20%
2020/05/13	1	24.10	0	0.00	24.00	1	1,461	0.07%
2020/05/12	1	24.35	0	0.00	24.45	1	1,455	0.07%
2020/05/05	4	25.05	0	0.00	25.05	4	1,438	0.28%
2020/04/29	1	25.25	0	0.00	25.25	1	1,484	0.07%
2020/04/28	0	0.00	1	25.15	25.20	-1	1,493	-0.07%
2020/04/27	0	0.00	2	24.80	24.95	-2	1,534	-0.13%
2020/04/24	1	24.00	0	0.00	24.00	1	1,525	0.07%
2020/04/22	3	23.60	2	23.60	23.90	1	1,534	0.07%
2020/04/21	2	23.88	1	24.15	23.30	1	1,557	0.06%
2020/04/16	0	0.00	0.2	24.40	24.10	-0.2	1,611	-0.02%
2020/04/14	4	22.50	0	0.00	22.75	4	1,542	0.26%
2020/04/08	0	0.00	2	23.10	23.15	-2	1,499	-0.13%
2020/04/07	2	21.95	0	0.00	22.10	2	1,473	0.14%
2020/04/06	2	21.00	0	0.00	21.05	2	1,455	0.14%
2020/03/13	0	0.00	1	23.95	24.75	-1	1,314	-0.08%
2020/03/12	15	26.83	0	0.00	26.40	15	1,268	1.18%
2020/03/11	1	28.25	1	28.35	28.10	0	1,244	0.00%
2020/03/10	1	28.25	0	0.00	28.25	1	1,239	0.08%
2020/03/06	10	29.05	1	29.00	29.10	9	1,196	0.75%
2020/03/03	2	29.33	1	29.40	29.20	1	1,215	0.08%
2020/02/24	0	0.00	3	30.90	30.70	-3	1,169	-0.26%
2020/02/20	1	31.50	0	0.00	31.55	1	1,218	0.08%
2020/02/18	1	30.90	0	0.00	31.00	1	1,313	0.08%
2020/02/17	10	30.95	0	0.00	31.15	10	1,410	0.71%
2020/02/14	0	0.00	1	31.05	31.15	-1	1,413	-0.07%
2020/02/13	0	0.00	2	30.90	30.80	-2	1,414	-0.14%
2020/02/12	2	30.53	0	0.00	30.50	2	1,416	0.14%
2020/02/11	1	30.00	0	0.00	30.05	1	1,429	0.07%
2020/02/10	0	0.00	1	29.30	29.70	-1	1,435	-0.07%
2020/02/07	0	0.00	1	30.15	30.10	-1	1,427	-0.07%
2020/02/06	1	30.15	0	0.00	30.60	1	1,441	0.07%
2020/02/04	1	29.60	15	29.80	29.75	-14	1,442	-0.97%
2020/01/31	2	30.33	0	0.00	30.50	2	1,401	0.14%
2020/01/20	1	33.10	0	0.00	32.95	1	1,332	0.08%
2020/01/17	2	33.10	0	0.00	33.15	2	1,320	0.15%
2020/01/16	2	33.30	15	33.15	33.40	-13	1,319	-0.99%
2020/01/15	2	33.98	2	34.30	33.55	0	1,318	0.00%
2020/01/14	16	33.98	45	33.89	34.00	-29	1,298	-2.23%
2020/01/13	2	33.10	6	32.83	33.25	-4	1,245	-0.32%
2020/01/10	0	0.00	1	31.90	31.90	-1	1,242	-0.08%
2020/01/09	0	0.00	1	31.80	31.65	-1	1,248	-0.08%
2020/01/02	0	0.00	2	32.15	32.20	-2	1,269	-0.16%
2019/12/31	3	32.00	0	0.00	31.95	3	1,273	0.24%
2019/12/25	0	0.00	10	32.10	32.00	-10	1,258	-0.79%
2019/12/24	3	32.20	0	0.00	32.10	3	1,261	0.24%
2019/12/23	11	31.75	0	0.00	31.85	11	1,231	0.89%
2019/12/20	2	31.20	1	31.45	31.10	1	1,205	0.08%
2019/12/18	2	30.68	0	0.00	30.80	2	1,215	0.16%
2019/12/17	10	30.60	1	30.60	30.65	9	1,205	0.75%
2019/12/16	2	30.70	0	0.00	30.70	2	1,187	0.17%
2019/12/13	0	0.00	1	30.45	30.50	-1	1,184	-0.08%
2019/12/10	10	30.65	0	32.80	30.65	10	1,190	0.84%
2019/11/27	3	31.25	0	0.00	31.20	3	1,198	0.25%
2019/11/25	17	31.31	0	0.00	31.35	17	1,186	1.43%
2019/11/22	2	31.70	1	31.60	31.55	1	1,179	0.08%
2019/11/21	1	31.70	0	0.00	31.60	1	1,179	0.08%
2019/11/19	0	0.00	20	32.80	33.00	-20	1,152	-1.74%
2019/11/15	1	32.20	0	0.00	32.05	1	1,105	0.09%
2019/11/12	1	30.40	1	30.40	30.50	0	938	0.00%
2019/11/06	23	30.86	0	0.00	30.80	23	878	2.62%
2019/11/04	10	30.45	0	0.00	30.70	10	857	1.17%
2019/10/25	0	0.00	4	31.74	31.70	-4	840	-0.48%
2019/10/18	2	30.55	0	0.00	30.80	2	810	0.25%
2019/10/16	0	0.00	1	30.60	30.70	-1	758	-0.13%
2019/10/15	1	29.95	0	30.10	30.00	1	741	0.13%
2019/10/09	1	30.05	0	0.00	30.00	1	713	0.14%
2019/10/08	21	30.14	1	30.00	30.35	20	707	2.83%
2019/10/07	1	30.35	1	30.50	30.40	0	684	0.00%
2019/10/04	7	31.00	0	0.00	30.85	7	675	1.04%
2019/10/03	1	31.00	0	0.00	30.95	1	674	0.15%
2019/10/02	1	31.20	0	0.00	31.20	1	677	0.15%
2019/09/25	1	33.10	0.1	33.15	33.30	0.9	645	0.14%
2019/09/23	1	33.60	1	33.40	33.70	0	614	0.00%
2019/09/19	1	32.30	0	0.00	32.25	1	590	0.17%
2019/09/16	2	31.85	3	32.05	32.00	-1	598	-0.17%
2019/09/11	1	31.70	4	31.96	32.15	-3	602	-0.50%
2019/09/09	0	0.00	1	32.85	33.20	-1	585	-0.17%
2019/09/06	1	32.60	0	0.00	32.70	1	583	0.17%
2019/09/05	1	32.30	0	0.00	32.20	1	582	0.17%
2019/08/30	0	0.00	1	32.10	31.95	-1	598	-0.17%
2019/08/29	2	31.33	0	0.00	31.30	2	591	0.34%
2019/08/28	2	31.05	1	30.95	30.95	1	591	0.17%
2019/08/26	0	0.00	2	30.98	31.00	-2	596	-0.34%
2019/08/22	2	31.95	0	0.00	32.10	2	599	0.33%
2019/08/14	0	0.00	1	30.80	30.70	-1	583	-0.17%
2019/08/12	20	31.20	0	0.00	31.05	20	609	3.28%
2019/08/07	1	31.05	1	31.00	31.00	0	662	0.00%
2019/08/06	1	30.90	0	0.00	31.20	1	676	0.15%
2019/08/02	1	32.30	2	32.60	32.00	-1	686	-0.15%
2019/07/30	1	33.25	1	33.10	33.45	0	682	0.00%
2019/07/19	2	34.23	0	0.00	34.45	2	707	0.28%
2019/07/18	1	34.05	1	33.85	33.85	0	707	0.00%
2019/07/12	1	33.80	0	0.00	34.20	1	728	0.14%
2019/07/11	1	33.50	0	0.00	33.65	1	735	0.14%
2019/07/10	2	33.65	1	33.55	33.75	1	743	0.13%
2019/07/02	0	0.00	10	34.85	35.25	-10	779	-1.28%
2019/06/28	0	0.00	1	34.60	34.75	-1	794	-0.13%
2019/06/27	1	34.65	1	34.65	34.65	0	803	0.00%
2019/06/21	1	35.50	1	36.00	35.60	0	829	0.00%
2019/06/20	2	35.80	2	36.18	35.80	0	840	0.00%
2019/06/19	1	35.35	18	35.28	35.95	-17	912	-1.86%
2019/06/18	0	0.00	2	34.20	34.40	-2	901	-0.22%
2019/06/12	10	34.15	3	34.40	34.40	7	920	0.76%
2019/06/11	1	32.85	0	0.00	32.95	1	898	0.11%
2019/06/06	0	0.00	1	31.90	31.65	-1	893	-0.11%
2019/05/31	0	0.00	5	32.30	32.20	-5	916	-0.55%
2019/05/30	5	31.30	0	0.00	31.60	5	924	0.54%
2019/05/29	20	31.00	5	30.74	30.55	15	930	1.61%
2019/05/28	3	32.02	1	31.80	31.00	2	929	0.22%
2019/05/27	2	31.80	0	0.00	32.05	2	947	0.21%
2019/05/22	0	0.00	1	32.50	32.40	-1	1,025	-0.10%
2019/05/21	2	32.30	1	32.65	32.65	1	1,039	0.10%
2019/05/20	0	0.00	1	32.15	32.15	-1	1,058	-0.09%
2019/05/17	1	32.95	0	0.00	32.45	1	1,070	0.09%
2019/05/15	1	34.65	2	34.35	34.45	-1	1,118	-0.09%
2019/05/10	2	37.28	0	0.00	37.40	2	1,417	0.14%
2019/04/29	0	0.00	1	39.30	38.45	-1	1,435	-0.07%
2019/04/25	1	38.50	0	0.00	38.65	1	1,435	0.07%
2019/04/08	0	39.30	1	39.60	39.45	-1	1,373	-0.07%
2019/04/02	0	38.90	0	0.00	38.35	0	1,342	0.00%
2019/03/28	1	37.65	1	37.55	37.55	0	1,319	0.00%
2019/03/25	0	0.00	3	38.57	38.60	-3	1,301	-0.23%
2019/03/22	2	39.78	1	39.10	39.45	1	1,288	0.08%
2019/03/18	0	40.90	0	0.00	40.95	0	1,198	0.00%
2019/03/07	0	0.00	1	41.30	40.95	-1	1,213	-0.08%
2019/02/26	2	41.40	1	41.40	41.30	1	1,228	0.08%
2019/02/25	2	40.80	0	0.00	41.15	2	1,211	0.17%
2019/02/22	2	41.95	0	0.00	42.85	2	1,172	0.17%
2019/02/21	1	42.30	0	0.00	42.45	1	1,162	0.09%
2019/02/18	0	0.00	6	42.36	42.20	-6	1,170	-0.51%
2019/02/15	0	0.00	1	42.65	42.65	-1	1,156	-0.09%
2019/02/14	2	42.88	1	43.60	43.60	1	1,136	0.09%
2019/02/13	3	42.62	27	42.46	43.20	-24	1,068	-2.25%
2019/02/12	15	40.73	5	40.72	41.00	10	886	1.13%
2019/01/29	1	37.50	0	0.00	37.35	1	700	0.14%
2018/12/03	0	0.00	2	38.95	38.60	-2	1,077	-0.19%
2018/11/28	0	0.00	1	38.90	39.00	-1	1,097	-0.09%
2018/11/26	0	0.00	0	38.25	38.45	0	1,112	0.00%
2018/11/22	0	0.00	1	38.35	38.10	-1	1,111	-0.09%
2018/11/21	1	37.30	1	38.25	38.25	0	1,110	0.00%
2018/11/20	3	37.72	2	37.75	37.90	1	1,115	0.09%
2018/11/19	2	38.20	1	37.75	37.65	1	1,128	0.09%
2018/11/16	5	36.90	1	36.90	37.90	4	1,147	0.35%
2018/11/07	0	0.00	5	35.70	36.00	-5	1,196	-0.42%
2018/10/26	0	0.00	2	34.10	34.00	-2	1,301	-0.15%
2018/10/11	0	0.00	20	32.65	32.70	-20	1,504	-1.33%
2018/10/08	1	36.45	0	0.00	36.30	1	1,520	0.07%
2018/10/05	1	36.20	0	0.00	36.70	1	1,528	0.07%
2018/09/19	5	39.70	0	0.00	39.35	5	1,615	0.31%
2018/09/17	25	38.99	1	38.80	39.10	24	1,524	1.57%
2018/09/11	0	0.00	30	38.10	38.30	-30	1,581	-1.90%
2018/08/28	0	0.00	1	38.00	38.00	-1	1,856	-0.05%
2018/08/20	1	36.25	0	0.00	36.05	1	1,970	0.05%
2018/08/15	0	0.00	1	36.90	36.90	-1	1,957	-0.05%
2018/08/14	3	35.95	0	0.00	36.35	3	1,941	0.15%
2018/08/13	5	36.25	0	0.00	35.90	5	1,944	0.26%
2018/08/10	0	0.00	1	37.45	37.30	-1	1,924	-0.05%
2018/08/09	5	37.70	0	0.00	37.65	5	1,926	0.26%
2018/08/06	2	37.50	4	37.70	37.95	-2	1,997	-0.10%
2018/08/03	6	37.23	4	37.20	37.20	2	2,054	0.10%
2018/08/02	1	37.10	1	37.20	37.10	0	2,105	0.00%
2018/08/01	1	38.00	3	37.88	37.85	-2	2,166	-0.09%
2018/07/31	1	37.85	0	0.00	38.05	1	2,226	0.04%
2018/07/30	2	39.50	12	39.58	39.90	-10	2,255	-0.44%
2018/07/27	13	39.56	0	0.00	39.50	13	2,264	0.57%
2018/07/19	0	0.00	1	38.55	38.25	-1	2,616	-0.04%
2018/07/13	3	35.93	1	35.95	35.95	2	2,536	0.08%
2018/07/12	0	0.00	4	35.79	35.65	-4	2,542	-0.16%
2018/07/11	3	35.70	0	0.00	35.80	3	2,554	0.12%
2018/07/10	0	0.00	1	35.80	35.80	-1	2,565	-0.04%
2018/07/06	2	36.90	2	36.35	35.50	0	2,501	0.00%
2018/07/02	3	38.63	3	38.70	38.80	0	2,454	0.00%
2018/06/28	1	38.35	0	0.00	38.20	1	2,448	0.04%
2018/06/26	2	38.40	0	0.00	38.55	2	2,465	0.08%
2018/06/25	1	39.05	2	38.95	38.80	-1	2,459	-0.04%
2018/06/22	2	38.33	0	0.00	39.10	2	2,450	0.08%
2018/06/21	0	0.00	1	39.35	39.25	-1	2,383	-0.04%
2018/06/14	1	40.00	0	0.00	39.90	1	2,308	0.04%
2018/06/12	3	40.67	4	40.45	40.15	-1	2,259	-0.04%
2018/06/11	1	41.00	1	40.80	40.45	0	2,225	0.00%
2018/06/08	2	41.73	0	0.00	41.30	2	2,175	0.09%
2018/06/07	2	42.28	2	42.50	42.15	0	2,129	0.00%
2018/06/05	1	41.25	0	0.00	41.00	1	2,006	0.05%
2018/06/04	2	40.05	0	0.00	40.10	2	1,982	0.10%
2018/06/01	1	39.85	0	0.00	40.20	1	1,966	0.05%
2018/05/31	0	0.00	1	39.75	39.70	-1	1,960	-0.05%
2018/05/30	1	39.95	1	39.80	39.90	0	1,931	0.00%
2018/05/29	30	40.45	0	0.00	40.65	30	1,922	1.56%
2018/05/28	1	40.65	1	39.90	40.95	0	1,931	0.00%
2018/05/24	2	39.60	0	0.00	39.60	2	1,839	0.11%
2018/05/22	2	39.55	1	39.40	39.50	1	1,842	0.05%
2018/05/21	6	39.55	6	39.55	39.55	0	1,836	0.00%
2018/05/16	0	0.00	3	39.17	39.15	-3	1,836	-0.16%
2018/05/11	1	40.10	4	39.61	40.70	-3	1,800	-0.17%
2018/05/10	14	38.85	0	0.00	38.85	14	1,731	0.81%
2018/05/09	1	39.55	1	38.90	38.85	0	1,670	0.00%
2018/05/04	2	40.20	0	0.00	39.30	2	1,490	0.13%
2018/05/03	2	40.05	0	0.00	40.00	2	1,432	0.14%
2018/05/02	2	39.53	8	39.81	42.00	-6	1,352	-0.44%
2018/04/27	0	0.00	1	43.40	43.50	-1	1,078	-0.09%
2018/04/17	1	49.30	0	0.00	49.00	1	1,143	0.09%
2018/04/16	0	0.00	1	49.75	49.80	-1	1,149	-0.09%
2018/04/12	0	0.00	1	51.90	52.00	-1	1,188	-0.08%
2018/04/11	2	52.85	0	0.00	52.80	2	1,216	0.16%
2018/04/03	2	51.20	1	51.00	51.80	1	1,212	0.08%
2018/04/02	0	0.00	1	51.10	51.10	-1	1,205	-0.08%
2018/03/27	17	52.80	0	0.00	52.90	17	1,190	1.43%
2018/03/20	10	53.70	0	0.00	53.70	10	1,230	0.81%
2018/03/16	15	53.83	0	0.00	54.30	15	1,238	1.21%
2018/03/12	24	53.84	0	0.00	54.20	24	1,283	1.87%
2018/03/09	4	54.55	0	0.00	54.40	4	1,291	0.31%
2018/03/08	0	0.00	120	55.01	54.90	-120	1,295	-9.26%	大賣/鉅額交易
2018/03/05	2	55.60	2	56.20	55.70	0	1,330	0.00%
2018/03/01	0	0.00	35	55.80	56.40	-35	1,400	-2.50%
2018/02/23	0	0.00	1	54.50	54.70	-1	1,395	-0.07%
2018/02/21	20	54.20	0	0.00	54.30	20	1,400	1.43%
2018/02/12	30	53.01	0	0.00	53.60	30	1,405	2.13%
2018/02/07	15	52.60	10	52.50	52.30	5	1,472	0.34%
2018/02/06	0	0.00	50	51.54	51.20	-50	1,475	-3.39%
2018/02/05	5	53.60	0	0.00	53.80	5	1,448	0.35%
2018/02/02	20	54.10	0	0.00	54.30	20	1,465	1.36%
2018/02/01	30	54.17	0	0.00	54.30	30	1,477	2.03%
2018/01/30	10	54.20	0	0.00	54.20	10	1,483	0.67%
2018/01/26	50	55.08	10	55.20	54.80	40	1,520	2.63%
2018/01/25	52.3	54.85	0	0.00	54.40	52.3	1,574	3.32%
2018/01/24	30	54.84	1	54.90	55.00	29	1,581	1.83%
2018/01/23	12	54.63	10	55.00	54.80	2	1,586	0.13%
2018/01/22	40.2	54.50	1	54.70	54.40	39.2	1,562	2.51%
2018/01/19	12	54.29	0	0.00	54.40	12	1,590	0.75%
2018/01/18	0	0.00	2	54.30	54.30	-2	1,592	-0.13%
2018/01/17	1	54.30	0	0.00	54.50	1	1,629	0.06%
2018/01/15	20	54.90	0	0.00	55.10	20	1,631	1.23%
2018/01/11	0	0.00	1	55.60	55.70	-1	1,652	-0.06%
2018/01/10	1	54.90	0	0.00	55.30	1	1,668	0.06%
2018/01/09	40	55.85	0	0.00	55.40	40	1,668	2.40%
2018/01/05	5	58.34	0	0.00	58.10	5	1,721	0.29%
2018/01/04	2	57.80	0	0.00	57.80	2	1,714	0.12%