敬鵬 (2355)-玉山-景美券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
40.95
漲跌
--
漲幅
0.00%
成交量
1,790張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	41.20	5	41.11	40.95	-3	6,797	-0.04%
2024/05/02	2	41.05	2	40.95	40.95	0	6,811	0.00%
2024/04/30	1	41.55	0	0.00	41.30	1	6,815	0.01%
2024/04/29	3	41.02	5	41.05	41.15	-2	6,816	-0.03%
2024/04/26	7	40.45	0	0.00	40.25	7	6,837	0.10%
2024/04/25	0	0.00	25	40.32	40.20	-25	6,857	-0.36%
2024/04/24	2	40.95	0	0.00	41.10	2	6,902	0.03%
2024/04/23	5	40.50	0	0.00	40.25	5	6,951	0.07%
2024/04/22	7	40.19	0	0.00	39.50	7	6,992	0.10%
2024/04/19	0	41.40	5	41.40	41.05	-5	6,989	-0.07%
2024/04/18	7	42.20	1	42.00	41.75	6	6,988	0.09%
2024/04/17	13	41.63	0	0.00	41.50	13	7,020	0.19%
2024/04/16	0	41.70	30	41.43	41.25	-30	7,030	-0.43%
2024/04/15	5	42.85	0	0.00	42.65	5	6,996	0.07%
2024/04/11	9	44.05	12	44.41	43.60	-3	6,959	-0.04%
2024/04/10	3	47.00	2	47.80	46.80	1	6,852	0.01%
2024/04/09	0	0.00	2	47.35	47.65	-2	6,889	-0.03%
2024/04/08	5	48.02	1	48.00	47.45	4	6,901	0.06%
2024/04/03	1	47.60	0	0.00	47.70	1	6,914	0.01%
2024/04/02	4	47.23	6	47.10	47.35	-2	6,891	-0.03%
2024/04/01	1	47.48	11	46.41	47.55	-10	6,970	-0.14%
2024/03/29	0	0.00	7	45.96	46.10	-7	6,988	-0.10%
2024/03/28	0	0.00	5	46.60	46.45	-5	7,042	-0.07%
2024/03/27	0	0.00	1	47.00	46.45	-1	7,265	-0.01%
2024/03/25	0	0.00	3	47.85	47.35	-3	7,341	-0.04%
2024/03/22	1	47.40	1.1	47.52	47.30	-0.1	7,469	0.00%
2024/03/21	7	47.05	0	0.00	47.20	7	7,598	0.09%
2024/03/20	10	47.63	12	47.68	47.15	-2	7,699	-0.03%
2024/03/19	3	47.42	7	47.65	47.70	-4	7,774	-0.05%
2024/03/18	0	45.55	7	46.40	46.50	-7	7,825	-0.09%
2024/03/15	24	45.47	0	0.00	45.50	24	7,922	0.30%
2024/03/13	0	0.00	1	45.95	45.45	-1	8,346	-0.01%
2024/03/12	10.1	47.23	0	0.00	46.80	10.1	8,887	0.11%
2024/03/11	1	46.85	2	47.05	46.90	-1	9,852	-0.01%
2024/03/08	3	46.42	6	46.08	46.25	-3	10,342	-0.03%
2024/03/07	17	47.63	2	48.35	46.90	15	11,429	0.13%
2024/03/06	9	47.83	3	48.47	48.35	6	11,790	0.05%
2024/03/05	24	48.71	2	48.43	48.20	22	11,802	0.19%
2024/03/04	12	50.63	0	0.00	50.20	12	11,705	0.10%
2024/03/01	12	51.02	1	52.70	51.00	11	11,795	0.09%
2024/02/29	5	52.28	5	52.20	52.30	0	11,842	0.00%
2024/02/27	9	51.68	6.5	51.83	51.60	2.5	11,936	0.02%
2024/02/26	6.1	51.87	17.1	52.39	52.30	-11	11,994	-0.09%
2024/02/23	14	51.11	7	50.70	50.50	7	12,209	0.06%
2024/02/22	16	51.24	0.1	51.60	51.70	15.9	12,938	0.12%
2024/02/21	4	51.65	5	51.40	50.80	-1	13,896	-0.01%
2024/02/20	12	51.24	11	51.34	51.10	1	14,376	0.01%
2024/02/19	44	52.54	20.2	52.38	52.00	23.8	14,854	0.16%
2024/02/16	6	49.52	17.1	50.47	51.40	-11.1	14,325	-0.08%
2024/02/15	11	46.55	8	46.53	46.80	3	14,148	0.02%
2024/02/05	1	44.50	4	44.61	45.20	-3	14,059	-0.02%
2024/02/02	2.1	45.51	1	45.60	45.50	1.1	14,031	0.01%
2024/02/01	1	45.20	12	45.56	45.00	-11	13,974	-0.08%
2024/01/31	18	45.16	5	44.75	44.75	13	13,959	0.09%
2024/01/30	1	44.00	2	45.10	45.50	-1	13,979	-0.01%
2024/01/29	10	44.27	13.1	45.02	44.60	-3.1	13,899	-0.02%
2024/01/26	0	0.00	10	43.79	43.75	-10	13,771	-0.07%
2024/01/24	7	44.58	7	44.19	44.00	0	13,743	0.00%
2024/01/23	10	44.44	0	0.00	44.35	10	13,745	0.07%
2024/01/22	1	43.70	1	43.40	43.70	0	13,685	0.00%
2024/01/19	0	0.00	1	42.70	43.10	-1	13,681	-0.01%
2024/01/18	0	0.00	2	42.75	42.95	-2	13,714	-0.01%
2024/01/17	2	44.48	23	43.99	43.35	-21	13,713	-0.15%
2024/01/16	21	44.47	1	44.15	44.70	20	13,685	0.15%
2024/01/15	2	44.45	0	0.00	44.40	2	13,656	0.01%
2024/01/12	3	44.63	31	44.63	44.20	-28	13,669	-0.20%
2024/01/11	0.1	45.20	2	44.70	45.00	-1.9	13,674	-0.01%
2024/01/10	0	0.00	2	45.50	45.30	-2	13,737	-0.01%
2024/01/09	37	46.09	1	45.85	45.85	36	13,815	0.26%
2024/01/08	3	46.77	1.6	46.50	46.40	1.4	13,847	0.01%
2024/01/05	3.3	47.20	1	46.95	46.90	2.3	13,924	0.02%
2024/01/04	5	48.04	3	48.15	47.65	2	13,902	0.01%
2024/01/03	2.5	48.36	0	0.00	48.70	2.5	13,911	0.02%
2024/01/02	2.2	50.32	0	51.00	49.80	2.2	13,883	0.02%
2023/12/29	18	50.15	13	50.42	50.30	5	13,958	0.04%
2023/12/28	0	0.00	2	50.10	49.60	-2	13,946	-0.01%
2023/12/27	0	0.00	5.2	50.56	50.40	-5.2	14,070	-0.04%
2023/12/26	3	50.13	1	49.90	49.85	2	14,362	0.01%
2023/12/25	1.2	49.01	3	49.22	49.05	-1.8	14,370	-0.01%
2023/12/22	15	50.36	11	50.88	49.70	4	14,455	0.03%
2023/12/21	10	49.23	5	49.41	49.60	5	14,389	0.03%
2023/12/20	2.3	49.32	0	0.00	49.10	2.3	14,551	0.02%
2023/12/19	5.2	49.24	6	48.55	49.55	-0.8	14,524	-0.01%
2023/12/18	2.2	49.55	2	49.30	49.50	0.2	14,412	0.00%
2023/12/15	7.1	51.42	1	52.80	51.10	6.1	14,355	0.04%
2023/12/14	3.1	52.66	3	52.57	52.30	0.1	14,397	0.00%
2023/12/13	4	53.38	8.2	53.54	53.00	-4.2	14,460	-0.03%
2023/12/12	7	52.94	6.3	52.90	53.00	0.7	14,353	0.00%
2023/12/11	52	53.57	52	53.92	53.20	0	14,348	0.00%
2023/12/08	12	54.10	1	54.30	54.10	11	14,584	0.08%
2023/12/07	7	55.30	54	55.77	54.10	-47	14,450	-0.33%
2023/12/06	106	54.92	135.4	55.60	55.10	-29.4	13,994	-0.21%	大買/大賣/
2023/12/05	80.3	53.04	39.1	53.64	53.20	41.2	12,995	0.32%
2023/12/04	58.5	54.02	28.3	53.38	54.60	30.2	12,527	0.24%
2023/12/01	23.8	49.83	21	50.09	51.20	2.8	11,455	0.02%
2023/11/30	15.3	49.33	9	49.22	48.90	6.3	11,019	0.06%
2023/11/29	2	49.23	7.1	48.91	48.85	-5.1	10,944	-0.05%
2023/11/28	16	49.05	9	49.41	49.55	7	10,975	0.06%
2023/11/27	9	48.64	7	48.51	48.05	2	11,017	0.02%
2023/11/24	7	50.16	7	49.72	49.80	0	11,266	0.00%
2023/11/22	44.1	50.98	58	51.10	50.90	-13.9	11,012	-0.13%
2023/11/21	264	51.36	259	51.47	51.00	5	10,722	0.05%	大買/大賣/
2023/11/20	11	49.40	52.1	49.16	51.30	-41.1	10,020	-0.41%
2023/11/17	6	45.17	107.2	45.35	46.65	-101.2	9,205	-1.10%	大賣/鉅額交易
2023/11/16	101	42.45	28.2	42.43	42.45	72.8	8,739	0.83%	大買/
2023/11/15	10.1	38.91	10	39.00	39.00	0.1	8,096	0.00%
2023/11/14	17	38.81	8	38.92	39.00	9	8,106	0.11%
2023/11/13	0.1	37.00	2	36.95	37.10	-1.9	8,076	-0.02%
2023/11/09	0	0.00	140	36.07	36.05	-140	8,170	-1.71%	大賣/鉅額交易
2023/11/08	82	36.59	0	0.00	36.60	82	8,222	1.00%
2023/11/07	5	37.15	7	37.21	37.15	-2	8,319	-0.02%
2023/11/06	15	36.27	1	36.40	36.35	14	8,251	0.17%
2023/11/03	1	35.50	0	0.00	35.80	1	8,240	0.01%
2023/11/02	46	35.70	0	0.00	35.60	46	8,242	0.56%
2023/10/30	1	35.50	0	0.00	35.60	1	8,228	0.01%
2023/10/26	3	36.05	0	0.00	35.85	3	8,244	0.04%
2023/10/25	2	36.35	0	0.00	36.05	2	8,220	0.02%
2023/10/24	0	0.00	2	35.50	35.65	-2	8,229	-0.02%
2023/10/23	1	35.10	23	34.88	34.60	-22	8,273	-0.27%
2023/10/20	23	35.02	1	34.40	34.70	22	8,301	0.27%
2023/10/19	1.1	35.27	0	0.00	35.20	1.1	8,277	0.01%
2023/10/18	1	36.50	1	36.05	35.75	0	8,250	0.00%
2023/10/17	4	37.03	47	37.73	36.95	-43	8,149	-0.53%
2023/10/16	0	0.00	3	38.13	38.00	-3	8,081	-0.04%
2023/10/13	79	39.68	31	38.60	38.65	48	8,077	0.59%
2023/10/12	2.1	40.00	5	40.24	39.80	-2.9	8,106	-0.04%
2023/10/11	1.1	40.97	14	40.13	39.70	-12.9	8,162	-0.16%
2023/10/06	1	40.40	0	0.00	40.20	1	8,090	0.01%
2023/10/05	1	40.55	2	41.65	40.35	-1	8,033	-0.01%
2023/10/04	1	40.60	0	0.00	40.60	1	7,932	0.01%
2023/10/03	5	41.50	3	41.47	41.25	2	7,881	0.03%
2023/10/02	9	42.24	5	40.63	42.50	4	7,728	0.05%
2023/09/28	2	39.15	5	39.31	39.25	-3	7,412	-0.04%
2023/09/27	7	38.97	0	0.00	39.25	7	7,357	0.10%
2023/09/26	7	40.26	2	40.30	39.95	5	7,193	0.07%
2023/09/25	4.1	40.07	15	40.25	40.40	-10.9	7,002	-0.16%
2023/09/22	0	0.00	2	38.63	38.90	-2	6,750	-0.03%
2023/09/21	12	38.68	13	38.88	38.80	-1	6,693	-0.01%
2023/09/20	0	0.00	12	39.23	38.75	-12	6,610	-0.18%
2023/09/19	2	39.70	9	39.91	38.95	-7	6,505	-0.11%
2023/09/18	7	39.71	8	39.69	39.50	-1	6,313	-0.02%
2023/09/15	1	39.25	6.1	38.94	38.70	-5.1	6,107	-0.08%
2023/09/14	17	38.52	8	38.96	39.00	9	6,023	0.15%
2023/09/13	40	38.93	43	39.30	38.10	-3	5,870	-0.05%
2023/09/12	2	38.10	12	38.46	38.45	-10	5,420	-0.18%
2023/09/11	7	37.55	1	37.40	37.65	6	5,251	0.11%
2023/09/08	3	39.08	0	0.00	39.10	3	5,073	0.06%
2023/09/07	9	38.99	1	38.85	39.15	8	5,003	0.16%
2023/09/06	17	39.51	26	39.47	39.65	-9	4,912	-0.18%
2023/09/05	0	0.00	9	38.61	38.75	-9	4,783	-0.19%
2023/09/04	12	38.33	7	38.11	38.20	5	4,690	0.11%
2023/09/01	4	38.59	20	38.48	37.90	-16	4,600	-0.35%
2023/08/31	14	39.32	41.1	39.15	39.30	-27.1	4,441	-0.61%
2023/08/30	87.1	39.16	44	38.97	39.25	43.1	4,190	1.03%
2023/08/29	6	37.37	3	37.45	37.40	3	3,748	0.08%
2023/08/28	45	38.24	41	37.45	37.10	4	3,635	0.11%
2023/08/25	22	36.80	40	37.73	37.95	-18	3,477	-0.52%
2023/08/24	28	36.79	90.1	37.56	36.60	-62.1	3,256	-1.91%
2023/08/23	8	37.04	5	37.00	37.35	3	3,061	0.10%
2023/08/22	90	36.13	6	36.21	36.25	84	2,767	3.04%
2023/08/18	0	0.00	0.3	34.83	34.70	-0.3	2,518	-0.01%
2023/08/17	0	0.00	1	35.30	35.70	-1	2,361	-0.04%
2023/08/09	0.2	33.58	0	0.00	33.60	0.2	1,758	0.01%
2023/08/07	0	0.00	0.1	33.60	33.95	-0.1	1,747	-0.01%
2023/08/02	0.1	33.50	20	33.80	33.40	-19.9	1,715	-1.16%
2023/08/01	1.1	33.95	0	0.00	33.70	1.1	1,690	0.07%
2023/07/31	0.1	34.00	11	34.65	34.10	-10.9	1,653	-0.66%
2023/07/25	1	35.20	0	0.00	35.20	1	1,410	0.07%
2023/07/24	1	34.85	0	0.00	34.90	1	1,350	0.07%
2023/07/21	1	35.20	10	35.30	35.30	-9	1,318	-0.68%
2023/07/19	1	34.85	1	35.05	34.90	0	1,287	0.00%
2023/07/18	3	36.08	0	0.00	36.20	3	1,251	0.24%
2023/07/17	2	36.35	1	36.75	36.35	1	1,185	0.08%
2023/07/14	4	34.99	0	0.00	35.00	4	1,040	0.38%
2023/07/13	0	0.00	1	33.40	32.90	-1	935	-0.11%
2023/07/11	1	32.70	0	0.00	32.15	1	936	0.11%
2023/07/10	0	0.00	10	33.67	33.60	-10	924	-1.08%
2023/07/07	3	33.75	1	33.70	33.75	2	926	0.22%
2023/07/06	1	34.10	1	34.60	34.05	0	917	0.00%
2023/06/28	1	31.30	0	0.00	31.25	1	936	0.11%
2023/06/26	0	0.00	2	32.23	31.90	-2	944	-0.21%
2023/06/14	2	32.00	0	0.00	32.00	2	1,019	0.20%
2023/06/13	0	0.00	1	32.50	32.45	-1	1,024	-0.10%
2023/06/12	0	0.00	1	32.05	31.80	-1	1,020	-0.10%
2023/06/07	0	0.00	1	32.80	32.70	-1	1,032	-0.10%
2023/06/06	0	0.00	5	32.60	32.50	-5	1,026	-0.49%
2023/06/05	0	0.00	1	32.70	32.60	-1	1,017	-0.10%
2023/05/23	1	31.00	0	0.00	31.00	1	1,019	0.10%
2023/05/22	0	0.00	1	31.10	30.90	-1	1,035	-0.10%
2023/05/16	3	30.20	0	0.00	30.20	3	1,007	0.30%
2023/05/15	1	30.10	0	0.00	30.00	1	1,003	0.10%
2023/05/12	0	0.00	2.3	29.96	30.20	-2.3	1,001	-0.23%
2023/04/12	1	33.10	0	0.00	33.15	1	873	0.11%
2023/04/11	0	0.00	1	32.65	33.05	-1	853	-0.12%
2023/04/10	1	32.30	0	0.00	32.30	1	832	0.12%
2023/03/31	0	0.00	12	32.50	32.50	-12	760	-1.58%
2023/03/27	3	31.65	1	31.55	31.65	2	687	0.29%
2023/03/15	0	0.00	5	29.20	29.25	-5	591	-0.84%
2023/03/13	1	29.00	35	28.90	29.05	-34	607	-5.59%
2023/03/09	1	30.05	0	0.00	30.00	1	632	0.16%
2023/02/14	1	29.90	0	0.00	29.85	1	863	0.12%
2023/02/10	0	0.00	10	30.03	30.00	-10	863	-1.16%
2023/02/02	0	0.00	4	30.25	30.30	-4	884	-0.45%
2023/02/01	0	0.00	2	29.95	30.00	-2	875	-0.23%
2023/01/04	3	28.80	0	0.00	28.75	3	952	0.31%
2022/12/28	2	28.85	0	0.00	28.75	2	1,008	0.20%
2022/12/27	2	29.05	0	0.00	29.30	2	1,019	0.20%
2022/12/26	2	28.95	0	0.00	28.90	2	1,027	0.19%
2022/12/23	3	28.90	0	0.00	28.95	3	1,032	0.29%
2022/12/16	2	29.85	0	0.00	29.85	2	1,057	0.19%
2022/12/15	2	30.55	0	0.00	30.65	2	1,046	0.19%
2022/11/28	0	0.00	10	31.50	31.60	-10	978	-1.02%
2022/11/25	0	0.00	26	31.42	30.75	-26	985	-2.64%
2022/11/24	7	32.01	0	0.00	31.95	7	984	0.71%
2022/11/23	15	31.77	21	31.60	31.70	-6	1,021	-0.59%
2022/11/22	16	32.03	21	31.80	31.70	-5	1,023	-0.49%
2022/11/21	5	31.50	8	31.65	31.65	-3	1,030	-0.29%
2022/11/18	30	31.69	6	31.70	31.90	24	1,014	2.36%
2022/11/17	0	0.00	1	31.10	31.15	-1	987	-0.10%
2022/11/14	0	0.00	3	30.53	30.95	-3	932	-0.32%
2022/10/25	0	0.00	1	27.15	27.10	-1	814	-0.12%
2022/10/24	1	27.05	0	0.00	26.90	1	813	0.12%
2022/10/20	0	0.00	7	27.65	28.45	-7	791	-0.88%
2022/10/14	0	0.00	1	27.30	26.95	-1	782	-0.13%
2022/10/13	2	27.25	1	27.00	26.10	1	784	0.13%
2022/10/07	0	0.00	4	29.16	29.00	-4	809	-0.49%
2022/10/06	6	29.41	0	0.00	29.15	6	835	0.72%
2022/10/05	0	0.00	2	29.60	29.35	-2	833	-0.24%
2022/10/03	0	0.00	14	28.51	28.70	-14	849	-1.65%
2022/09/30	0	0.00	1	27.75	28.20	-1	849	-0.12%
2022/09/29	1	27.65	0	0.00	27.65	1	853	0.12%
2022/09/28	0	29.00	2	28.95	27.80	-2	852	-0.23%
2022/09/27	2	27.30	2	27.68	28.05	0	856	0.00%
2022/09/22	2	28.30	2	28.95	28.90	0	887	0.00%
2022/09/21	1	29.10	0	0.00	29.05	1	893	0.11%
2022/09/20	6	29.13	0	0.00	29.20	6	897	0.67%
2022/09/19	2	29.15	0	0.00	28.95	2	903	0.22%
2022/09/16	1	29.65	0	0.00	29.50	1	905	0.11%
2022/09/15	0	0.00	1	30.40	29.95	-1	907	-0.11%
2022/09/14	0	0.00	2	29.75	30.00	-2	912	-0.22%
2022/09/13	2	30.25	0	0.00	30.30	2	924	0.22%
2022/09/08	0	0.00	18	29.51	29.75	-18	960	-1.87%
2022/09/01	16	30.68	0	0.00	30.55	16	1,051	1.52%
2022/08/31	8	30.68	8	31.11	31.30	0	1,036	0.00%
2022/08/30	3	30.45	4	31.05	30.35	-1	1,014	-0.10%
2022/08/29	4	29.70	0	0.00	29.55	4	959	0.42%
2022/08/26	12	30.53	0	0.00	30.60	12	955	1.26%
2022/08/16	1	30.05	0	0.00	30.30	1	974	0.10%
2022/08/09	0	0.00	1	29.10	29.20	-1	984	-0.10%
2022/08/02	0	0.00	1	28.20	28.50	-1	1,075	-0.09%
2022/07/25	0	0.00	1	28.75	28.85	-1	1,099	-0.09%
2022/07/18	0	0.00	1	27.70	27.70	-1	1,146	-0.09%
2022/07/15	2	27.58	0	0.00	27.55	2	1,141	0.18%
2022/07/11	0	0.00	4	27.85	27.80	-4	1,084	-0.37%
2022/06/21	0	0.00	1	29.15	29.65	-1	1,206	-0.08%
2022/06/20	2	28.73	0	0.00	28.35	2	1,220	0.16%
2022/06/17	5	29.50	0	0.00	29.60	5	1,218	0.41%
2022/06/10	0	0.00	1	32.30	32.40	-1	1,319	-0.08%
2022/06/02	0	0.00	1	31.05	31.05	-1	1,453	-0.07%
2022/06/01	0	0.00	1	31.50	31.50	-1	1,564	-0.06%
2022/05/25	3	31.43	0	0.00	31.45	3	1,939	0.15%
2022/05/23	0	0.00	1	31.05	30.85	-1	2,064	-0.05%
2022/05/06	0	0.00	1	30.20	30.45	-1	2,483	-0.04%
2022/04/28	0	0.00	5	29.35	29.80	-5	2,703	-0.18%
2022/04/22	5	31.65	0.1	31.50	31.50	4.9	2,921	0.17%
2022/04/15	0	0.00	0.3	31.00	30.80	-0.3	3,732	-0.01%
2022/04/13	0	0.00	1.3	31.94	31.95	-1.3	4,327	-0.03%
2022/04/11	5	31.92	0	0.00	31.35	5	6,408	0.08%
2022/04/08	0	0.00	3	32.20	32.30	-3	6,737	-0.04%
2022/04/07	0	0.00	1	32.25	32.05	-1	6,780	-0.01%
2022/04/01	2	33.05	0	0.00	33.10	2	7,031	0.03%
2022/03/30	0	0.00	1.1	34.01	33.80	-1.1	7,733	-0.01%
2022/03/29	3	33.95	0	0.00	33.40	3	7,791	0.04%
2022/03/28	0	0.00	3	33.80	33.55	-3	7,838	-0.04%
2022/03/25	6	34.09	0	0.00	33.85	6	7,950	0.08%
2022/03/24	1	33.85	0	0.00	33.75	1	7,990	0.01%
2022/03/23	1	33.75	1	33.70	33.80	0	8,083	0.00%
2022/03/22	2	33.30	2	33.40	33.45	0	8,240	0.00%
2022/03/21	1.1	33.10	0	0.00	33.10	1.1	8,255	0.01%
2022/03/18	2	32.55	0	0.00	32.65	2	8,319	0.02%
2022/03/16	2	32.35	6	32.21	32.25	-4	8,411	-0.05%
2022/03/15	17	33.12	0	0.00	33.00	17	8,542	0.20%
2022/03/10	4	35.15	3	34.90	34.80	1	8,753	0.01%
2022/03/08	12	33.71	0.3	32.90	33.00	11.7	9,245	0.13%
2022/03/07	13.3	34.09	1	34.85	34.30	12.3	10,568	0.12%
2022/03/04	4	37.15	0	0.00	37.00	4	10,791	0.04%
2022/03/03	3	37.33	0	0.00	37.30	3	10,816	0.03%
2022/03/01	1.1	37.70	4	37.45	38.00	-3	10,894	-0.03%
2022/02/24	1.2	36.33	2	36.00	35.95	-0.8	10,870	-0.01%
2022/02/23	1	37.40	0	0.00	37.35	1	10,860	0.01%
2022/02/22	2.2	36.96	1	36.70	37.00	1.2	10,876	0.01%
2022/02/21	1.3	37.23	1	36.60	37.25	0.3	11,161	0.00%
2022/02/18	1	36.20	0	0.00	36.80	1	11,537	0.01%
2022/02/17	10	37.00	12	36.98	36.95	-2	11,564	-0.02%
2022/02/16	0	0.00	8	36.58	36.60	-8	11,472	-0.07%
2022/02/15	5	35.57	1	35.50	35.15	4	11,420	0.04%
2022/02/14	2	35.63	3	35.75	35.85	-1	11,389	-0.01%
2022/02/11	3	35.50	0	0.00	35.35	3	11,340	0.03%
2022/02/10	3	35.82	0	0.00	35.85	3	11,312	0.03%
2022/02/08	3	36.07	22	36.10	36.25	-19	11,237	-0.17%
2022/01/26	10	34.30	10	34.80	34.30	0	11,199	0.00%
2022/01/25	11	34.32	1	34.55	34.05	10	11,179	0.09%
2022/01/24	1	33.90	2	34.80	35.05	-1	11,147	-0.01%
2022/01/21	4	35.79	0	0.00	35.15	4	11,095	0.04%
2022/01/20	4	36.44	0	0.00	36.50	4	11,015	0.04%
2022/01/18	7	37.99	4	37.40	37.45	3	10,922	0.03%
2022/01/17	4	36.70	8	37.46	38.00	-4	10,841	-0.04%
2022/01/14	6	37.35	31	36.60	36.70	-25	10,743	-0.23%
2022/01/13	38	38.28	14	38.02	38.25	24	10,644	0.23%
2022/01/12	2	37.05	0	0.00	37.10	2	10,323	0.02%
2022/01/11	1	36.75	0	0.00	36.30	1	10,211	0.01%
2022/01/10	3	38.08	2	37.76	37.80	1	10,056	0.01%
2022/01/07	17	38.45	10	38.20	38.05	7	9,946	0.07%
2022/01/06	20	39.71	13	40.08	39.70	7	9,662	0.07%
2022/01/05	61	42.54	78	42.29	41.05	-17	9,337	-0.18%
2022/01/04	40	39.64	53	40.33	40.90	-13	8,049	-0.16%
2022/01/03	27	38.54	24	38.49	38.30	3	7,227	0.04%
2021/12/30	2	36.83	7	36.84	36.70	-5	6,869	-0.07%
2021/12/29	5	36.90	1	37.15	37.15	4	6,820	0.06%
2021/12/28	6	37.75	20	37.73	37.40	-14	6,730	-0.21%
2021/12/27	28	38.41	31	38.79	38.40	-3	6,548	-0.05%
2021/12/24	2	37.20	0	0.00	37.30	2	6,025	0.03%
2021/12/23	0	0.00	3	36.70	36.65	-3	5,825	-0.05%
2021/12/22	0	0.00	3	36.72	36.15	-3	5,748	-0.05%
2021/12/21	4	36.55	5	36.64	36.45	-1	5,694	-0.02%
2021/12/20	7	36.30	10.5	36.22	36.15	-3.5	5,572	-0.06%
2021/12/17	6	35.83	5	35.81	35.90	1	5,516	0.02%
2021/12/16	0	0.00	4	36.41	36.35	-4	5,417	-0.07%
2021/12/14	1	35.30	6	34.90	34.20	-5	5,221	-0.10%
2021/12/10	3	35.15	0	0.00	35.50	3	5,091	0.06%
2021/12/09	27	36.85	5	36.70	36.05	22	4,984	0.44%
2021/12/08	8	35.52	0	0.00	35.30	8	4,801	0.17%
2021/12/07	5	35.36	0	0.00	35.40	5	4,739	0.11%
2021/12/06	2	35.00	1	34.95	35.10	1	4,643	0.02%
2021/12/03	0	0.00	3	36.53	36.00	-3	4,528	-0.07%
2021/12/02	18	37.14	17	37.53	36.25	1	4,391	0.02%
2021/12/01	63	37.98	37	38.04	38.25	26	3,992	0.65%
2021/11/30	4	35.34	78	36.53	36.60	-74	2,608	-2.84%
2021/11/29	12	32.44	9	32.38	33.30	3	2,278	0.13%
2021/11/26	0	0.00	3	32.50	32.90	-3	2,146	-0.14%
2021/11/24	0	0.00	20	32.65	32.80	-20	1,949	-1.03%
2021/11/23	20	31.75	0	0.00	31.35	20	1,903	1.05%
2021/11/19	11	33.19	20	33.56	33.20	-9	1,799	-0.50%
2021/11/18	23	34.39	82	34.47	34.10	-59	1,717	-3.44%
2021/11/17	8	33.21	0	0.00	33.00	8	1,372	0.58%
2021/11/16	21.5	31.09	3	31.02	31.15	18.5	956	1.93%
2021/11/15	2	29.90	1	30.25	29.80	1	908	0.11%
2021/11/09	0	0.00	7	29.75	29.90	-7	924	-0.76%
2021/11/05	0	0.00	1	29.85	29.85	-1	950	-0.11%
2021/10/28	3	30.00	20	30.20	29.95	-17	936	-1.82%
2021/10/25	1	29.25	0	0.00	29.30	1	938	0.11%
2021/10/22	1	29.00	0	0.00	29.00	1	958	0.10%
2021/10/18	0	0.00	2	27.85	27.95	-2	1,005	-0.20%
2021/10/12	1	28.00	0	0.00	27.95	1	1,370	0.07%
2021/10/01	2	28.50	0	0.00	28.10	2	1,620	0.12%
2021/09/30	0	0.00	2	29.10	29.15	-2	1,658	-0.12%
2021/09/29	5	29.00	71	28.97	28.90	-66	1,686	-3.91%
2021/09/28	5	29.50	0	0.00	29.70	5	1,703	0.29%
2021/09/23	15	30.35	16	30.30	30.30	-1	1,764	-0.06%
2021/09/22	4	30.24	0	0.00	30.30	4	1,790	0.22%
2021/09/17	30	30.47	2	30.80	30.80	28	1,817	1.54%
2021/09/16	40	29.95	87	29.88	30.00	-47	1,865	-2.52%
2021/09/14	1	30.35	0	0.00	30.40	1	2,224	0.04%
2021/09/13	43	30.12	4	30.20	30.20	39	2,245	1.74%
2021/09/08	35	31.33	15	30.75	30.60	20	2,263	0.88%
2021/09/07	16	32.14	0	0.00	31.75	16	2,266	0.71%
2021/09/06	2	32.60	22	32.51	32.35	-20	2,289	-0.87%
2021/09/03	0	0.00	60	32.45	32.45	-60	2,295	-2.61%
2021/09/02	20	32.13	0	0.00	31.60	20	2,279	0.88%
2021/09/01	13	32.38	10	32.45	32.45	3	2,271	0.13%
2021/08/31	18	31.92	16	32.38	32.45	2	2,270	0.09%
2021/08/30	10	32.09	0	0.00	32.30	10	2,277	0.44%
2021/08/27	0	0.00	25	31.21	31.30	-25	2,274	-1.10%
2021/08/26	6	30.65	0	0.00	30.65	6	2,267	0.26%
2021/08/25	0	0.00	15	30.85	30.85	-15	2,282	-0.66%
2021/08/24	0	0.00	12	30.75	30.60	-12	2,307	-0.52%
2021/08/20	1	30.00	0	0.00	29.80	1	2,351	0.04%
2021/08/19	13	30.11	4	29.95	29.85	9	2,381	0.38%
2021/08/18	60	29.64	10	30.50	30.45	50	2,382	2.10%
2021/08/17	2	30.00	70	30.00	29.65	-68	2,404	-2.83%
2021/08/16	13	31.10	0	0.00	30.35	13	2,420	0.54%
2021/08/13	21	31.87	21	32.40	32.15	0	2,417	0.00%
2021/08/12	0	0.00	21	32.13	32.25	-21	2,430	-0.86%
2021/08/10	10	31.20	4	30.75	31.00	6	2,457	0.24%
2021/08/09	16	31.66	3	31.65	31.65	13	2,515	0.52%
2021/08/05	0	0.00	1	32.60	32.40	-1	2,692	-0.04%
2021/08/04	0	0.00	0.3	32.30	32.45	-0.3	2,797	-0.01%
2021/08/03	12	32.32	0	0.00	32.30	12	2,856	0.42%
2021/08/02	0	0.00	12	32.60	32.50	-12	2,869	-0.42%
2021/07/30	0	0.00	2	32.85	32.20	-2	2,889	-0.07%
2021/07/29	40	32.25	0	0.00	32.80	40	2,917	1.37%
2021/07/28	84	32.19	22	32.38	32.20	62	2,963	2.09%
2021/07/27	2	33.60	66	33.01	33.00	-64	3,009	-2.13%
2021/07/26	0	0.00	20	33.60	33.65	-20	3,102	-0.64%
2021/07/22	2	33.40	0	0.00	33.25	2	3,228	0.06%
2021/07/21	25	34.02	22	32.98	32.85	3	3,229	0.09%
2021/07/20	4	34.45	60	33.50	34.00	-56	3,227	-1.74%
2021/07/19	52	34.90	12	34.55	34.25	40	3,249	1.23%
2021/07/16	10	35.45	108	34.59	35.75	-98	3,231	-3.03%	大賣/
2021/07/15	4	33.90	0	0.00	33.85	4	3,141	0.13%
2021/07/14	10	33.40	14	33.72	33.90	-4	3,229	-0.12%
2021/07/13	23	34.15	2	33.65	33.40	21	3,315	0.63%
2021/07/12	27	33.92	25	33.95	33.95	2	3,286	0.06%
2021/07/09	3	33.15	3	33.65	33.80	0	3,356	0.00%
2021/07/08	58	33.57	20	33.85	33.50	38	3,378	1.12%
2021/07/07	0	0.00	54	33.59	33.55	-54	3,421	-1.58%
2021/07/06	11	33.10	13	33.43	32.70	-2	3,424	-0.06%
2021/07/05	1	32.95	3	33.30	33.00	-2	3,430	-0.06%
2021/07/01	10	32.68	9	32.52	32.30	1	3,442	0.03%
2021/06/30	4	32.69	0	0.00	32.60	4	3,467	0.12%
2021/06/29	20	32.84	15	32.90	32.70	5	3,465	0.14%
2021/06/28	20	33.00	20	33.40	33.25	0	3,450	0.00%
2021/06/25	50	33.39	43	33.84	33.05	7	3,431	0.20%
2021/06/24	61	33.27	21	33.32	33.55	40	3,394	1.18%
2021/06/23	76	33.28	22	34.10	34.20	54	3,192	1.69%
2021/06/22	1	31.00	0	0.00	31.10	1	3,046	0.03%
2021/06/15	1	29.80	0	0.00	30.20	1	3,126	0.03%
2021/06/07	0	0.00	6	29.40	29.35	-6	3,182	-0.19%
2021/06/04	5	29.50	0	0.00	29.65	5	3,206	0.16%
2021/06/03	6	29.65	15	29.95	29.70	-9	3,225	-0.28%
2021/06/02	15	29.30	0	0.00	29.50	15	3,234	0.46%
2021/05/31	0	0.00	60	29.35	28.90	-60	3,252	-1.84%
2021/05/28	10	28.80	20	29.13	29.05	-10	3,252	-0.31%
2021/05/27	28	28.25	28	28.60	28.30	0	3,277	0.00%
2021/05/26	9	27.65	19	28.39	28.40	-10	3,277	-0.31%
2021/05/25	69	28.04	9	28.15	27.80	60	3,291	1.82%
2021/05/24	0	0.00	15	27.23	28.10	-15	3,308	-0.45%
2021/05/21	30	26.38	0	0.00	26.55	30	3,338	0.90%
2021/05/20	5	26.30	0	0.00	26.05	5	3,412	0.15%
2021/05/19	15	26.05	18	26.62	26.60	-3	3,465	-0.09%
2021/05/18	3	24.60	0	0.00	26.25	3	3,505	0.09%
2021/05/17	9	24.64	0	0.00	24.00	9	3,501	0.26%
2021/05/14	4	26.29	2	25.78	26.50	2	3,456	0.06%
2021/05/13	0	0.00	3	24.55	25.25	-3	3,380	-0.09%
2021/05/12	8	28.06	2	27.28	26.95	6	3,294	0.18%
2021/05/11	15	30.47	0	0.00	29.60	15	3,214	0.47%
2021/05/10	13	31.52	0	0.00	31.25	13	3,191	0.41%
2021/05/06	11	31.27	149	31.01	31.15	-138	3,243	-4.26%	大賣/鉅額交易
2021/05/05	15	31.83	0	0.00	31.40	15	3,243	0.46%
2021/05/04	21	32.91	6	31.90	32.25	15	3,256	0.46%
2021/05/03	81	35.63	0	0.00	33.60	81	3,316	2.44%
2021/04/29	12	35.40	71	36.38	36.45	-59	3,274	-1.80%
2021/04/28	3	35.32	0	0.00	35.75	3	3,288	0.09%
2021/04/27	33	35.86	41	35.19	35.30	-8	3,467	-0.23%
2021/04/26	10	36.20	14	36.47	36.00	-4	4,181	-0.10%
2021/04/23	28	35.65	31	36.03	36.00	-3	4,615	-0.06%
2021/04/22	98	36.03	132	36.16	35.25	-34	4,700	-0.72%	大賣/
2021/04/21	76	36.49	1	36.40	36.25	75	4,661	1.61%
2021/04/20	41	35.65	84	36.71	36.90	-43	4,684	-0.92%
2021/04/19	4	35.65	46.3	35.50	36.00	-42.3	4,683	-0.90%
2021/04/16	75	34.67	1	34.80	34.65	74	4,675	1.58%
2021/04/15	2	34.90	72	34.97	34.90	-70	4,761	-1.47%
2021/04/14	74	33.60	60	33.30	33.90	14	4,862	0.29%
2021/04/13	52	34.29	0	0.00	33.85	52	5,104	1.02%
2021/04/12	5	34.05	5	34.25	34.30	0	5,543	0.00%
2021/04/09	10	33.45	10	33.80	33.65	0	5,732	0.00%
2021/04/08	32	33.31	0	0.00	33.40	32	5,740	0.56%
2021/04/07	53	33.47	23	33.85	33.45	30	5,873	0.51%
2021/04/06	0	0.00	31	33.50	33.60	-31	6,092	-0.51%
2021/04/01	35	32.59	1	32.70	32.70	34	6,059	0.56%
2021/03/30	18	32.65	0	0.00	32.60	18	6,075	0.30%
2021/03/29	0	0.00	1	32.70	32.60	-1	6,070	-0.02%
2021/03/26	2	32.63	1	32.65	32.65	1	6,096	0.02%
2021/03/25	1	32.50	0	0.00	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	20	33.00	123	32.47	32.45	-103	6,223	-1.66%	大賣/鉅額交易
2021/03/22	5	33.76	4	33.24	33.20	1	6,180	0.02%
2021/03/19	20	33.77	0	0.00	33.95	20	6,175	0.32%
2021/03/18	3	33.95	14	34.04	34.15	-11	6,207	-0.18%
2021/03/17	14	34.01	14	34.43	33.95	0	6,244	0.00%
2021/03/16	24	33.80	11	34.07	33.85	13	6,245	0.21%
2021/03/15	20	33.53	20	33.70	33.70	0	6,272	0.00%
2021/03/12	20	33.70	21	33.93	33.60	-1	6,293	-0.02%
2021/03/11	20	33.70	20	34.15	33.55	0	6,354	0.00%
2021/03/10	2	33.83	10	34.00	33.60	-8	6,380	-0.13%
2021/03/09	0	0.00	4	33.10	32.75	-4	6,416	-0.06%
2021/03/08	10	33.50	0	0.00	33.15	10	6,423	0.16%
2021/03/05	10	33.45	1	33.55	33.40	9	6,446	0.14%
2021/03/04	13	33.64	13	33.80	33.60	0	6,515	0.00%
2021/03/03	8	34.29	5	34.60	34.35	3	6,620	0.05%
2021/03/02	43	34.51	100	34.83	34.05	-57	6,742	-0.85%
2021/02/26	15	33.80	1	33.80	33.95	14	6,710	0.21%
2021/02/25	14	34.21	100	34.16	34.05	-86	6,719	-1.28%
2021/02/24	40	34.44	1	34.40	34.25	39	6,732	0.58%
2021/02/23	68	34.63	12	35.04	34.90	56	6,718	0.83%
2021/02/22	11	34.36	61	35.04	35.30	-50	6,683	-0.75%
2021/02/19	4	33.61	22	33.97	34.05	-18	6,639	-0.27%
2021/02/18	41	32.99	20	33.23	33.20	21	6,586	0.32%
2021/02/17	8	32.33	7	32.78	32.65	1	6,552	0.02%
2021/02/05	1	32.40	5	32.45	32.45	-4	6,541	-0.06%
2021/02/04	0	0.00	2	32.60	32.40	-2	6,563	-0.03%
2021/02/03	1	33.05	0	0.00	32.60	1	6,609	0.02%
2021/02/02	0	0.00	13	33.13	32.70	-13	6,673	-0.19%
2021/02/01	72	32.45	7	32.55	32.55	65	6,707	0.97%
2021/01/29	14	33.74	90	33.01	32.85	-76	6,708	-1.13%
2021/01/28	2	33.80	1	33.75	33.80	1	6,700	0.01%
2021/01/27	31	34.41	8	34.60	34.35	23	6,710	0.34%
2021/01/26	64	34.38	0	0.00	33.90	64	6,712	0.95%
2021/01/25	17	34.82	5	34.29	34.80	12	6,707	0.18%
2021/01/22	5	35.25	5	35.15	35.50	0	6,675	0.00%
2021/01/21	14	36.21	4	35.58	35.05	10	6,716	0.15%
2021/01/20	18	36.73	14	36.49	36.20	4	6,682	0.06%
2021/01/19	36	38.83	59	38.70	37.75	-23	6,638	-0.35%
2021/01/18	55	37.87	14	37.65	36.85	41	6,136	0.67%
2021/01/15	15	36.91	9	36.89	36.75	6	5,924	0.10%
2021/01/14	2	35.95	2	36.13	36.60	0	5,969	0.00%
2021/01/13	82	35.91	0	0.00	35.75	82	6,219	1.32%
2021/01/12	11	36.03	1	35.40	35.25	10	6,193	0.16%
2021/01/11	1	36.80	1	36.50	37.00	0	6,106	0.00%
2021/01/08	8	36.21	2	36.58	36.45	6	6,031	0.10%
2021/01/07	20	36.73	13	36.82	37.05	7	5,911	0.12%
2021/01/06	18	36.85	15	36.75	35.10	3	5,766	0.05%
2021/01/05	112	36.25	7	36.61	36.55	105	5,587	1.88%	大買/鉅額交易
2021/01/04	55	33.18	25	34.46	34.85	30	5,114	0.59%
2020/12/31	6	31.63	2	32.03	31.70	4	4,933	0.08%
2020/12/30	8	32.88	3	32.58	32.25	5	4,946	0.10%
2020/12/29	1	32.60	2	31.60	32.15	-1	4,847	-0.02%
2020/12/25	1	30.35	0	0.00	30.05	1	4,909	0.02%
2020/12/21	4	28.90	5	28.85	29.05	-1	4,883	-0.02%
2020/12/18	4	30.14	0	0.00	29.75	4	4,813	0.08%
2020/12/15	10	30.90	0	0.00	30.20	10	4,884	0.20%
2020/12/11	0	0.00	1	30.75	30.00	-1	4,822	-0.02%
2020/12/10	1	31.15	0	0.00	30.75	1	4,782	0.02%
2020/12/03	0	0.00	13	31.70	31.05	-13	4,602	-0.28%
2020/11/30	1	31.10	1	31.10	31.00	0	4,542	0.00%
2020/11/27	4	31.76	1	32.00	31.35	3	4,467	0.07%
2020/11/25	0	0.00	1	30.10	30.25	-1	4,190	-0.02%
2020/11/23	1	30.70	0	0.00	30.70	1	4,144	0.02%
2020/11/18	0	0.00	3	30.15	30.15	-3	4,067	-0.07%
2020/11/17	1	29.05	0	0.00	29.45	1	4,039	0.02%
2020/11/12	0	0.00	1	29.35	29.00	-1	4,037	-0.02%
2020/11/09	3	30.35	0	0.00	30.35	3	3,870	0.08%
2020/11/04	1	29.80	0	0.00	30.00	1	3,771	0.03%
2020/11/03	0	0.00	2	30.25	30.20	-2	3,734	-0.05%
2020/11/02	2	30.35	0	0.00	30.15	2	3,710	0.05%
2020/10/30	1	31.40	4	31.11	30.30	-3	3,667	-0.08%
2020/10/28	0	0.00	4	31.75	31.75	-4	3,478	-0.12%
2020/10/27	29	32.76	26	33.10	32.80	3	3,369	0.09%
2020/10/26	1	31.90	4	31.64	32.60	-3	3,212	-0.09%
2020/10/23	3	32.08	2	31.68	32.25	1	2,970	0.03%
2020/10/22	5	30.66	1	29.90	31.10	4	2,727	0.15%
2020/10/21	4	29.95	8	29.51	29.35	-4	2,551	-0.16%
2020/10/20	4	28.70	0	0.00	28.70	4	2,302	0.17%
2020/10/15	1	28.25	0	0.00	28.20	1	2,335	0.04%
2020/10/13	1	27.90	3	28.83	29.00	-2	2,536	-0.08%
2020/10/07	0	0.00	5	28.62	28.60	-5	2,335	-0.21%
2020/10/06	2	28.25	2	28.45	28.55	0	2,289	0.00%
2020/09/30	1	28.45	2	28.78	29.05	-1	2,102	-0.05%
2020/09/28	0	0.00	1	27.10	27.05	-1	1,943	-0.05%
2020/09/23	3	27.10	0	0.00	27.00	3	1,912	0.16%
2020/09/21	5	27.94	0	0.00	27.95	5	1,889	0.26%
2020/09/18	0	0.00	2	27.45	27.40	-2	1,837	-0.11%
2020/09/15	0	0.00	2	26.65	26.65	-2	1,790	-0.11%
2020/09/11	2	26.00	0	0.00	26.20	2	1,786	0.11%
2020/09/08	4	26.20	1	26.10	26.10	3	1,797	0.17%
2020/09/02	0	0.00	14	25.95	26.00	-14	1,948	-0.72%
2020/08/28	2	25.50	0	0.00	25.55	2	2,000	0.10%
2020/08/27	1	25.70	0	0.00	25.90	1	2,047	0.05%
2020/08/26	1	25.85	0	0.00	25.80	1	2,030	0.05%
2020/08/25	1	25.70	0	0.00	25.85	1	2,031	0.05%
2020/08/24	1	25.30	0	0.00	25.45	1	2,024	0.05%
2020/08/21	1	25.30	0	0.00	25.65	1	2,020	0.05%
2020/08/20	9	24.98	0	0.00	24.90	9	2,002	0.45%
2020/08/19	3	25.55	0	0.00	25.60	3	1,973	0.15%
2020/08/17	5	25.85	0	0.00	26.00	5	1,962	0.25%
2020/08/06	0	0.00	4	26.70	26.45	-4	2,218	-0.18%
2020/07/24	1	28.35	0	0.00	27.50	1	2,167	0.05%
2020/07/22	1	28.10	0	0.00	28.10	1	2,106	0.05%
2020/07/21	0	0.00	1	28.80	28.40	-1	2,076	-0.05%
2020/07/17	3	27.00	24	27.68	27.40	-21	1,849	-1.14%
2020/07/13	1	26.10	3	25.95	26.05	-2	1,759	-0.11%
2020/07/09	7	26.29	0	0.00	25.95	7	1,811	0.39%
2020/07/07	2	26.38	0	0.00	26.30	2	1,808	0.11%
2020/06/30	0	0.00	18	26.50	26.45	-18	1,858	-0.97%
2020/06/29	3	25.67	0	0.00	25.65	3	1,847	0.16%
2020/06/24	10	26.16	0	0.00	26.15	10	1,830	0.55%
2020/06/22	5	26.20	0	0.00	26.00	5	1,867	0.27%
2020/06/19	0	0.00	10	26.45	26.10	-10	1,903	-0.53%
2020/06/12	0	0.00	1	25.80	25.90	-1	1,957	-0.05%
2020/06/11	2	26.40	81	26.91	26.45	-79	1,960	-4.03%
2020/06/09	5	27.77	18	26.86	27.95	-13	1,923	-0.68%
2020/06/08	1	26.40	0	0.00	26.25	1	1,819	0.05%
2020/06/05	5	26.29	3	26.35	26.35	2	1,804	0.11%
2020/06/04	7	25.55	1	26.05	25.65	6	1,776	0.34%
2020/06/03	1	24.80	7	25.12	26.00	-6	1,776	-0.34%
2020/06/02	7	24.41	0	0.00	24.45	7	1,726	0.41%
2020/06/01	0	0.00	2	24.50	24.50	-2	1,730	-0.12%
2020/05/29	3	23.90	0	0.00	23.85	3	1,724	0.17%
2020/05/28	1	24.60	0	0.00	24.15	1	1,726	0.06%
2020/05/27	2	24.38	2	24.38	24.35	0	1,751	0.00%
2020/05/26	3	24.43	2	24.45	24.40	1	1,767	0.06%
2020/05/25	15	24.33	0	0.00	24.40	15	1,760	0.85%
2020/05/22	8	24.24	0	0.00	24.15	8	1,760	0.45%
2020/05/21	5	25.00	21	25.00	25.00	-16	1,743	-0.92%
2020/05/20	10	24.77	11	24.72	24.25	-1	1,704	-0.06%
2020/05/19	5	23.24	9	23.47	23.90	-4	1,614	-0.25%
2020/05/18	2	21.90	0	0.00	21.75	2	1,557	0.13%
2020/05/15	3	22.53	0	0.00	22.50	3	1,514	0.20%
2020/05/14	11	23.44	0	0.00	23.05	11	1,493	0.74%
2020/05/13	16	23.99	1	23.90	24.00	15	1,461	1.03%
2020/05/12	6	24.80	0	0.00	24.45	6	1,455	0.41%
2020/05/11	1	24.80	0	0.00	24.75	1	1,453	0.07%
2020/05/08	2	25.10	0	0.00	25.15	2	1,427	0.14%
2020/05/07	10	25.05	0	0.00	25.20	10	1,429	0.70%
2020/05/06	10	25.08	2	25.25	25.05	8	1,436	0.56%
2020/05/05	2	25.03	0	0.00	25.05	2	1,438	0.14%
2020/05/04	1	24.90	0	0.00	24.85	1	1,463	0.07%
2020/04/30	1	25.75	1	25.70	25.80	0	1,457	0.00%
2020/04/24	0	0.00	1	24.10	24.00	-1	1,525	-0.07%
2020/04/22	0	0.00	3	23.23	23.90	-3	1,534	-0.20%
2020/04/21	3	23.67	3	24.12	23.30	0	1,557	0.00%
2020/04/20	0	0.00	1	24.25	24.25	-1	1,594	-0.06%
2020/04/17	4	24.08	3	24.68	23.90	1	1,640	0.06%
2020/04/16	5	23.96	2	24.30	24.10	3	1,611	0.19%
2020/04/15	13	23.76	6	24.29	24.45	7	1,591	0.44%
2020/04/14	5	22.50	0	0.00	22.75	5	1,542	0.32%
2020/04/13	2	22.23	0	0.00	22.15	2	1,530	0.13%
2020/04/08	3	22.73	0	0.00	23.15	3	1,499	0.20%
2020/04/07	0	0.00	1	21.50	22.10	-1	1,473	-0.07%
2020/03/30	1	20.35	0	0.00	20.50	1	1,425	0.07%
2020/03/25	0	0.00	1	21.35	20.85	-1	1,467	-0.07%
2020/03/23	1	19.10	0	0.00	19.00	1	1,412	0.07%
2020/03/20	5	20.10	5	20.35	20.60	0	1,412	0.00%
2020/03/19	1	20.35	0	0.00	19.45	1	1,384	0.07%
2020/03/17	0	0.00	1	21.95	21.95	-1	1,356	-0.07%
2020/03/16	0	0.00	2	24.05	23.25	-2	1,331	-0.15%
2020/03/13	1	24.00	8	23.85	24.75	-7	1,314	-0.53%
2020/03/12	1	27.25	3	26.23	26.40	-2	1,268	-0.16%
2020/03/11	8	28.34	2	28.25	28.10	6	1,244	0.48%
2020/03/09	1	28.45	0	0.00	28.10	1	1,227	0.08%
2020/03/03	1	29.40	0	0.00	29.20	1	1,215	0.08%
2020/03/02	10	28.85	5	29.00	28.95	5	1,214	0.41%
2020/02/26	0	0.00	2	30.40	30.45	-2	1,164	-0.17%
2020/02/25	0	0.00	1	30.30	30.45	-1	1,165	-0.09%
2020/02/24	2	30.80	0	0.00	30.70	2	1,169	0.17%
2020/02/21	2	31.25	0	0.00	31.25	2	1,193	0.17%
2020/02/20	12	31.55	0	0.00	31.55	12	1,218	0.98%
2020/02/19	3	31.25	1	31.30	31.35	2	1,237	0.16%
2020/02/18	2	31.23	0	0.00	31.00	2	1,313	0.15%
2020/02/17	0	0.00	1	31.15	31.15	-1	1,410	-0.07%
2020/02/13	1	31.05	0	0.00	30.80	1	1,414	0.07%
2020/02/12	0	0.00	2	30.65	30.50	-2	1,416	-0.14%
2020/02/06	1	30.15	0	0.00	30.60	1	1,441	0.07%
2020/02/05	1	30.40	0	0.00	29.95	1	1,448	0.07%
2020/02/04	1	29.75	0	0.00	29.75	1	1,442	0.07%
2020/02/03	3	28.30	0	0.00	28.95	3	1,442	0.21%
2020/01/31	12	30.38	0	0.00	30.50	12	1,401	0.86%
2020/01/20	0	0.00	3	33.15	32.95	-3	1,332	-0.23%
2020/01/15	2	34.45	20	34.00	33.55	-18	1,318	-1.37%
2020/01/14	1	33.95	1	33.70	34.00	0	1,298	0.00%
2020/01/09	0	0.00	1	31.75	31.65	-1	1,248	-0.08%
2020/01/08	0	0.00	1	31.90	31.65	-1	1,263	-0.08%
2020/01/02	0	0.00	1	32.05	32.20	-1	1,269	-0.08%
2019/12/30	1	31.35	0	0.00	31.40	1	1,266	0.08%
2019/12/26	0	0.00	1	31.80	31.75	-1	1,249	-0.08%
2019/12/24	6	32.29	5	32.37	32.10	1	1,261	0.08%
2019/12/23	0	0.00	2	31.65	31.85	-2	1,231	-0.16%
2019/12/20	0	0.00	2	31.35	31.10	-2	1,205	-0.17%
2019/12/19	0	0.00	1	30.80	30.75	-1	1,189	-0.08%
2019/12/16	3	30.75	0	0.00	30.70	3	1,187	0.25%
2019/12/12	0	0.00	3	30.65	30.60	-3	1,175	-0.26%
2019/12/09	0	0.00	14	31.16	31.00	-14	1,200	-1.17%
2019/12/05	2	31.20	0	0.00	31.00	2	1,205	0.17%
2019/12/03	1	30.55	1	30.95	31.25	0	1,216	0.00%
2019/12/02	1	30.50	0	0.00	30.60	1	1,215	0.08%
2019/11/27	0	0.00	20	31.26	31.20	-20	1,198	-1.67%
2019/11/26	1	31.45	0	0.00	31.40	1	1,187	0.08%
2019/11/25	1	31.30	0	0.00	31.35	1	1,186	0.08%
2019/11/22	1	31.80	1	31.60	31.55	0	1,179	0.00%
2019/11/21	6	31.68	0	31.70	31.60	6	1,179	0.51%
2019/11/20	3	32.22	10	32.10	32.15	-7	1,172	-0.60%
2019/11/19	10	32.80	5	32.81	33.00	5	1,152	0.43%
2019/11/18	2	32.38	6	32.59	32.55	-4	1,127	-0.35%
2019/11/15	15	32.46	15	33.00	32.05	0	1,105	0.00%
2019/11/14	15	32.03	21	32.18	32.15	-6	1,019	-0.59%
2019/11/13	7	30.85	0	0.00	30.85	7	928	0.75%
2019/11/08	1	30.30	0	0.00	30.20	1	910	0.11%
2019/11/04	20	30.60	0	0.00	30.70	20	857	2.33%
2019/11/01	2	30.10	0	0.00	30.30	2	848	0.24%
2019/10/18	0	0.00	1	30.50	30.80	-1	810	-0.12%
2019/10/14	1	30.00	0	0.00	30.05	1	727	0.14%
2019/10/08	1	30.00	0	0.00	30.35	1	707	0.14%
2019/10/01	3	31.12	0	0.00	31.00	3	675	0.44%
2019/09/25	0	0.00	6	33.17	33.30	-6	645	-0.93%
2019/09/24	16	33.84	2	33.50	33.70	14	642	2.18%
2019/09/23	11	33.66	1	33.45	33.70	10	614	1.63%
2019/09/20	0	0.00	1	32.35	32.40	-1	584	-0.17%
2019/09/19	0	0.00	10	32.20	32.25	-10	590	-1.69%
2019/09/18	0	0.00	1	32.10	32.15	-1	594	-0.17%
2019/09/11	12	31.99	0	0.00	32.15	12	602	1.99%
2019/09/10	0	0.00	1	32.60	32.55	-1	586	-0.17%
2019/09/04	1	32.05	3	32.15	32.15	-2	599	-0.33%
2019/09/03	2	32.30	1	32.05	32.05	1	607	0.16%
2019/08/28	1	30.70	1	31.15	30.95	0	591	0.00%
2019/08/20	2	31.05	0	0.00	31.10	2	594	0.34%
2019/08/15	1	29.75	1	30.25	29.90	0	598	0.00%
2019/08/13	6	30.65	6	30.80	30.65	0	587	0.00%
2019/08/05	1	31.60	0	0.00	31.30	1	678	0.15%
2019/07/29	6	33.65	0	0.00	33.75	6	684	0.88%
2019/07/26	4	33.99	0	0.00	33.60	4	686	0.58%
2019/07/23	0	0.00	1	34.85	34.90	-1	697	-0.14%
2019/07/18	1	34.00	0	0.00	33.85	1	707	0.14%
2019/06/21	20	35.80	0	0.00	35.60	20	829	2.41%
2019/06/13	0	0.00	1	33.95	33.90	-1	914	-0.11%
2019/06/12	6	33.99	1	33.70	34.40	5	920	0.54%
2019/06/11	0	0.00	11	32.84	32.95	-11	898	-1.22%
2019/06/06	1	32.00	0	0.00	31.65	1	893	0.11%
2019/05/28	1	31.70	0	0.00	31.00	1	929	0.11%
2019/05/23	1	31.95	0	0.00	31.40	1	1,010	0.10%
2019/05/22	10	32.45	0	0.00	32.40	10	1,025	0.98%
2019/05/17	1	32.85	0	0.00	32.45	1	1,070	0.09%
2019/05/14	1	35.80	0	0.00	35.80	1	1,265	0.08%
2019/05/10	2	37.05	2	37.30	37.40	0	1,417	0.00%
2019/05/09	2	38.35	0	0.00	38.10	2	1,421	0.14%
2019/05/06	0	0.00	3	39.50	39.30	-3	1,435	-0.21%
2019/05/02	1	39.80	2	39.63	39.80	-1	1,430	-0.07%
2019/04/29	0	0.00	3	38.48	38.45	-3	1,435	-0.21%
2019/04/26	0	0.00	2	38.98	39.00	-2	1,437	-0.14%
2019/04/25	0	0.00	3	38.60	38.65	-3	1,435	-0.21%
2019/04/24	3	39.30	0	0.00	39.10	3	1,426	0.21%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	0	0.00	4	39.53	39.45	-4	1,373	-0.29%
2019/04/03	1	38.80	0	0.00	38.70	1	1,353	0.07%
2019/04/01	0	0.00	2	38.00	37.95	-2	1,335	-0.15%
2019/03/29	1	38.10	1	38.15	38.10	0	1,325	0.00%
2019/03/28	3	37.85	0	0.00	37.55	3	1,319	0.23%
2019/03/27	1	38.35	0	0.00	38.35	1	1,307	0.08%
2019/03/26	3	38.65	7	38.76	38.80	-4	1,301	-0.31%
2019/03/25	2	38.30	2	38.65	38.60	0	1,301	0.00%
2019/03/22	6	39.68	0	0.00	39.45	6	1,288	0.47%
2019/03/20	2	41.05	0	0.00	40.90	2	1,206	0.17%
2019/03/18	0	0.00	5	40.05	40.95	-5	1,198	-0.42%
2019/03/12	6	41.05	0	0.00	40.70	6	1,189	0.50%
2019/03/11	0	0.00	6	41.25	40.95	-6	1,195	-0.50%
2019/03/08	7	40.76	0	0.00	41.35	7	1,204	0.58%
2019/03/05	2	41.65	0	0.00	41.65	2	1,231	0.16%
2019/03/04	0	0.00	5	40.80	40.95	-5	1,230	-0.41%
2019/02/27	1	40.70	0	0.00	41.20	1	1,229	0.08%
2019/02/26	1	40.70	1	41.65	41.30	0	1,228	0.00%
2019/02/20	0	0.00	1	42.60	42.75	-1	1,169	-0.09%
2019/02/19	0	0.00	2	42.48	42.55	-2	1,183	-0.17%
2019/02/15	5	42.90	0	0.00	42.65	5	1,156	0.43%
2019/02/14	5	42.70	0	0.00	43.60	5	1,136	0.44%
2019/02/13	4	42.40	11	42.31	43.20	-7	1,068	-0.65%
2019/02/12	8	40.63	37	40.34	41.00	-29	886	-3.27%
2019/02/11	0	0.00	1	37.25	37.30	-1	718	-0.14%
2019/01/29	0	0.00	2	37.55	37.35	-2	700	-0.29%
2019/01/21	0	0.00	4	38.36	38.40	-4	667	-0.60%
2019/01/03	1	36.35	0	0.00	36.55	1	767	0.13%
2018/12/19	0	0.00	0	36.30	36.30	0	859	0.00%
2018/12/05	11	37.85	0	0.00	37.75	11	1,064	1.03%
2018/11/28	0	0.00	35	38.76	39.00	-35	1,097	-3.19%
2018/11/26	0	0.00	2	38.00	38.45	-2	1,112	-0.18%
2018/11/23	0	0.00	4	37.55	37.40	-4	1,110	-0.36%
2018/11/22	23	38.24	2	38.10	38.10	21	1,111	1.89%
2018/11/19	5	38.78	0	0.00	37.65	5	1,128	0.44%
2018/11/16	0	0.00	18	36.95	37.90	-18	1,147	-1.57%
2018/11/15	2	36.50	0	0.00	36.50	2	1,121	0.18%
2018/11/08	3	36.40	0	0.00	36.30	3	1,185	0.25%
2018/11/07	10	35.80	0	0.00	36.00	10	1,196	0.84%
2018/11/06	5	36.10	0	0.00	35.95	5	1,227	0.41%
2018/10/19	1	34.05	1	33.95	35.70	0	1,448	0.00%
2018/10/12	10	33.00	0	0.00	33.15	10	1,505	0.66%
2018/10/05	1	36.15	0	0.00	36.70	1	1,528	0.07%
2018/10/04	2	36.75	3	36.88	37.00	-1	1,509	-0.07%
2018/10/01	2	37.65	2	37.90	38.00	0	1,580	0.00%
2018/09/21	0	0.00	33	38.65	38.65	-33	1,634	-2.02%
2018/09/18	0	0.00	4	39.90	39.85	-4	1,589	-0.25%
2018/09/17	13	38.80	48	39.34	39.10	-35	1,524	-2.30%
2018/09/06	0	0.00	1	38.30	37.80	-1	1,603	-0.06%
2018/08/31	1	37.90	1	37.95	37.95	0	1,667	0.00%
2018/08/28	0	0.00	4	37.85	38.00	-4	1,856	-0.22%
2018/08/21	15	35.93	12	36.00	35.85	3	1,883	0.16%
2018/08/20	4	36.20	0	0.00	36.05	4	1,970	0.20%
2018/08/17	2	36.90	0	0.00	36.95	2	1,965	0.10%
2018/08/16	3	36.50	0	0.00	36.40	3	1,967	0.15%
2018/08/14	0	0.00	30	35.90	36.35	-30	1,941	-1.55%
2018/07/30	5	39.52	0	0.00	39.90	5	2,255	0.22%
2018/07/24	0	0.00	1	38.75	38.85	-1	2,625	-0.04%
2018/07/23	0	0.00	1	38.95	38.55	-1	2,642	-0.04%
2018/07/19	1	38.70	0	0.00	38.25	1	2,616	0.04%
2018/07/17	4	38.53	7	38.45	38.00	-3	2,593	-0.12%
2018/07/16	13	38.43	43	37.31	38.35	-30	2,576	-1.16%
2018/07/13	0	0.00	2	35.90	35.95	-2	2,536	-0.08%
2018/07/12	5	35.78	1	35.90	35.65	4	2,542	0.16%
2018/07/10	11	35.80	0	0.00	35.80	11	2,565	0.43%
2018/07/06	3	35.62	2	35.45	35.50	1	2,501	0.04%
2018/07/05	0	0.00	4	37.54	37.35	-4	2,458	-0.16%
2018/07/03	0	0.00	2	38.75	38.15	-2	2,455	-0.08%
2018/06/28	0	0.00	2	38.28	38.20	-2	2,448	-0.08%
2018/06/27	1	38.75	0	0.00	38.55	1	2,444	0.04%
2018/06/26	0	0.00	1	38.45	38.55	-1	2,465	-0.04%
2018/06/25	2	38.95	5	39.02	38.80	-3	2,459	-0.12%
2018/06/22	8	38.39	0	0.00	39.10	8	2,450	0.33%
2018/06/21	3	39.30	2	39.35	39.25	1	2,383	0.04%
2018/06/20	6	39.97	1	40.05	39.75	5	2,351	0.21%
2018/06/19	1	40.35	3	40.27	40.00	-2	2,336	-0.09%
2018/06/15	1	40.00	0	0.00	40.90	1	2,324	0.04%
2018/06/14	11	39.85	0	0.00	39.90	11	2,308	0.48%
2018/06/13	2	40.10	0	0.00	40.15	2	2,276	0.09%
2018/06/08	1	41.35	2	42.00	41.30	-1	2,175	-0.05%
2018/06/07	2	42.55	6	43.18	42.15	-4	2,129	-0.19%
2018/06/06	2	42.23	7	42.09	43.00	-5	2,070	-0.24%
2018/06/05	7	41.01	4	41.23	41.00	3	2,006	0.15%
2018/06/04	3	40.12	1	40.00	40.10	2	1,982	0.10%
2018/05/31	3	39.95	1	39.80	39.70	2	1,960	0.10%
2018/05/30	5	40.05	2	39.95	39.90	3	1,931	0.16%
2018/05/29	2	41.00	4	40.53	40.65	-2	1,922	-0.10%
2018/05/28	7	41.03	2	41.78	40.95	5	1,931	0.26%
2018/05/23	2	39.70	0	0.00	39.60	2	1,842	0.11%
2018/05/22	1	39.55	1	39.50	39.50	0	1,842	0.00%
2018/05/21	2	39.50	0	0.00	39.55	2	1,836	0.11%
2018/05/16	1	39.55	0	0.00	39.15	1	1,836	0.05%
2018/05/15	1	39.75	1	39.70	39.75	0	1,828	0.00%
2018/05/14	1	40.35	8	40.00	40.35	-7	1,840	-0.38%
2018/05/11	1	39.55	2	40.60	40.70	-1	1,800	-0.06%
2018/05/10	4	39.08	0	0.00	38.85	4	1,731	0.23%
2018/05/09	4	39.48	6	38.98	38.85	-2	1,670	-0.12%
2018/05/08	4	39.15	2	39.10	39.25	2	1,612	0.12%
2018/05/07	12	39.25	0	0.00	38.70	12	1,546	0.78%
2018/05/04	4	39.88	0	0.00	39.30	4	1,490	0.27%
2018/05/03	2	40.00	2	40.00	40.00	0	1,432	0.00%
2018/05/02	8	40.16	9	40.38	42.00	-1	1,352	-0.07%
2018/04/24	3	47.00	3	46.28	46.10	0	1,094	0.00%
2018/04/23	1	48.10	0	0.00	47.60	1	1,120	0.09%
2018/04/20	1	48.35	0	0.00	48.00	1	1,135	0.09%
2018/04/19	2	48.35	1	48.00	48.00	1	1,154	0.09%
2018/04/10	7	53.10	0	0.00	53.90	7	1,218	0.57%
2018/03/30	1	51.50	0	0.00	51.50	1	1,197	0.08%
2018/03/27	1	53.00	0	0.00	52.90	1	1,190	0.08%
2018/03/26	1	53.00	0	0.00	52.70	1	1,200	0.08%
2018/03/01	1	54.80	5	56.02	56.40	-4	1,400	-0.29%
2018/02/22	1	54.10	0	0.00	54.10	1	1,398	0.07%
2018/02/06	0	0.00	1	51.30	51.20	-1	1,475	-0.07%
2018/02/05	0	0.00	10	53.90	53.80	-10	1,448	-0.69%
2018/02/01	5	54.20	0	0.00	54.30	5	1,477	0.34%
2018/01/31	0	0.00	1	53.90	54.20	-1	1,489	-0.07%
2018/01/30	1	54.50	0	0.00	54.20	1	1,483	0.07%
2018/01/26	11	54.99	6	55.00	54.80	5	1,520	0.33%
2018/01/24	0	0.00	1	55.00	55.00	-1	1,581	-0.06%
2018/01/22	1	54.30	1	54.30	54.40	0	1,562	0.00%
2018/01/18	2	54.60	0	0.00	54.30	2	1,592	0.13%
2018/01/17	4	54.45	2	54.55	54.50	2	1,629	0.12%
2018/01/16	1	55.10	0	0.00	55.20	1	1,632	0.06%
2018/01/15	4	55.03	0	0.00	55.10	4	1,631	0.25%
2018/01/12	1	56.30	0	0.00	56.10	1	1,624	0.06%
2018/01/11	1	55.80	0	0.00	55.70	1	1,652	0.06%
2018/01/10	2	55.35	1	55.30	55.30	1	1,668	0.06%
2018/01/09	2	55.10	1	55.40	55.40	1	1,668	0.06%
2018/01/08	2	56.85	0	0.00	56.80	2	1,724	0.12%
2018/01/05	1	58.80	2	59.10	58.10	-1	1,721	-0.06%