敬鵬 (2355)-國泰-新莊券商分點個股進出

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
40.90
漲跌
▼0.05
漲幅
-0.12%
成交量
1,741張
產業
上市電子零組件類股
523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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	11	41.09	0	0.00	40.90	11	6,792	0.16%
2024/05/03	1	40.95	0	0.00	40.95	1	6,797	0.01%
2024/05/02	5.1	40.95	0	0.00	40.95	5.1	6,811	0.07%
2024/04/30	2.1	41.65	0	0.00	41.30	2.1	6,815	0.03%
2024/04/29	0	0.00	5	40.80	41.15	-5	6,816	-0.07%
2024/04/26	0	0.00	1	40.35	40.25	-1	6,837	-0.01%
2024/04/25	1.1	40.25	0	0.00	40.20	1.1	6,857	0.02%
2024/04/24	1	41.00	1	40.95	41.10	0	6,902	0.00%
2024/04/23	1	40.10	0.6	40.05	40.25	0.4	6,951	0.01%
2024/04/22	0.1	40.00	1	40.20	39.50	-0.9	6,992	-0.01%
2024/04/19	27.2	41.09	1	40.85	41.05	26.2	6,989	0.37%
2024/04/18	4	41.83	2	41.50	41.75	2	6,988	0.03%
2024/04/17	2.1	41.58	2	41.80	41.50	0.1	7,020	0.00%
2024/04/16	6.1	41.31	4.1	41.56	41.25	2	7,030	0.03%
2024/04/15	2.1	42.80	7	43.46	42.65	-4.9	6,996	-0.07%
2024/04/12	5	43.75	22.3	43.56	44.10	-17.3	6,961	-0.25%
2024/04/11	11.1	44.09	12	44.56	43.60	-0.9	6,959	-0.01%
2024/04/10	9	47.40	1	47.90	46.80	8	6,852	0.12%
2024/04/09	7	47.65	0	0.00	47.65	7	6,889	0.10%
2024/04/08	15	48.21	3	47.67	47.45	12	6,901	0.17%
2024/04/03	6	47.73	1	47.76	47.70	5	6,914	0.07%
2024/04/02	5	47.19	0	0.00	47.35	5	6,891	0.07%
2024/04/01	1	47.50	0	0.00	47.55	1	6,970	0.01%
2024/03/29	0	0.00	1	46.00	46.10	-1	6,988	-0.01%
2024/03/28	2	46.90	5	46.54	46.45	-3	7,042	-0.04%
2024/03/27	0	46.15	1	46.40	46.45	-1	7,265	-0.01%
2024/03/26	2	46.72	0	0.00	46.85	2	7,320	0.03%
2024/03/25	3	47.77	0	0.00	47.35	3	7,341	0.04%
2024/03/22	5	47.20	0.3	47.45	47.30	4.7	7,469	0.06%
2024/03/21	18.2	47.17	5	47.06	47.20	13.2	7,598	0.17%
2024/03/20	7	47.55	6	47.93	47.15	1	7,699	0.01%
2024/03/19	2.5	47.22	7.1	47.55	47.70	-4.6	7,774	-0.06%
2024/03/18	5.3	46.14	7	46.24	46.50	-1.7	7,825	-0.02%
2024/03/15	1	45.25	1	45.65	45.50	0	7,922	0.00%
2024/03/14	2.5	45.63	1	45.95	45.65	1.5	8,084	0.02%
2024/03/13	4	45.68	10	45.55	45.45	-6	8,346	-0.07%
2024/03/12	21	47.28	13	47.54	46.80	8	8,887	0.09%
2024/03/11	15	46.76	4	46.91	46.90	11	9,852	0.11%
2024/03/08	4.7	46.80	4	46.41	46.25	0.7	10,342	0.01%
2024/03/07	6.7	47.74	2.2	48.02	46.90	4.5	11,429	0.04%
2024/03/06	2.1	48.44	2	47.65	48.35	0.1	11,790	0.00%
2024/03/05	22.1	48.91	12.1	48.80	48.20	10	11,802	0.08%
2024/03/04	5.6	50.68	11	50.93	50.20	-5.4	11,705	-0.05%
2024/03/01	13	51.63	7	51.24	51.00	6	11,795	0.05%
2024/02/29	5.3	52.16	6	52.35	52.30	-0.8	11,842	-0.01%
2024/02/27	16	51.81	20.7	51.51	51.60	-4.7	11,936	-0.04%
2024/02/26	37.5	52.68	27	52.60	52.30	10.5	11,994	0.09%
2024/02/23	23.5	51.06	55	50.61	50.50	-31.6	12,209	-0.26%
2024/02/22	4	51.13	11.5	51.33	51.70	-7.5	12,938	-0.06%
2024/02/21	17	51.22	6	51.52	50.80	11	13,896	0.08%
2024/02/20	9.5	51.15	18	51.50	51.10	-8.5	14,376	-0.06%
2024/02/19	121.7	52.56	73.1	52.47	52.00	48.6	14,854	0.33%	大買/
2024/02/16	62.1	49.66	52	49.99	51.40	10.1	14,325	0.07%
2024/02/15	12	46.13	9.2	46.51	46.80	2.8	14,148	0.02%
2024/02/05	21.1	45.07	8	44.73	45.20	13.1	14,059	0.09%
2024/02/02	1	45.20	5	45.47	45.50	-4	14,031	-0.03%
2024/02/01	5	45.10	4	45.16	45.00	1	13,974	0.01%
2024/01/31	1	44.95	3	45.22	44.75	-2	13,959	-0.01%
2024/01/30	16.2	45.13	11	45.43	45.50	5.2	13,979	0.04%
2024/01/29	12	44.57	4	44.60	44.60	8	13,899	0.06%
2024/01/26	0	0.00	5	43.30	43.75	-5	13,771	-0.04%
2024/01/25	4	43.64	2	44.10	43.25	2	13,765	0.01%
2024/01/24	5.2	44.41	20	44.65	44.00	-14.8	13,743	-0.11%
2024/01/23	8.2	44.21	2	44.45	44.35	6.2	13,745	0.05%
2024/01/22	9.2	43.56	9	43.64	43.70	0.2	13,685	0.00%
2024/01/19	0.2	42.90	0.3	42.85	43.10	-0.1	13,681	0.00%
2024/01/18	1	43.20	17	42.79	42.95	-16	13,714	-0.12%
2024/01/17	5.2	43.90	3	43.53	43.35	2.2	13,713	0.02%
2024/01/16	4.3	44.52	2	43.93	44.70	2.3	13,685	0.02%
2024/01/15	2	44.43	2	44.43	44.40	0	13,656	0.00%
2024/01/12	1.2	44.96	6	44.29	44.20	-4.8	13,669	-0.04%
2024/01/11	1.1	45.06	7.3	44.97	45.00	-6.2	13,674	-0.05%
2024/01/10	27.1	45.55	6	45.99	45.30	21.1	13,737	0.15%
2024/01/09	3	45.95	0	0.00	45.85	3	13,815	0.02%
2024/01/08	1.2	46.62	3	46.65	46.40	-1.8	13,847	-0.01%
2024/01/05	3.3	47.23	2.5	47.04	46.90	0.9	13,924	0.01%
2024/01/04	2.1	48.33	11	47.96	47.65	-8.9	13,902	-0.06%
2024/01/03	5.3	48.62	13	48.37	48.70	-7.7	13,911	-0.06%
2024/01/02	1	50.20	2	50.35	49.80	-1	13,883	-0.01%
2023/12/29	5	50.20	12	50.40	50.30	-7	13,958	-0.05%
2023/12/28	0.3	50.25	1	49.95	49.60	-0.7	13,946	-0.01%
2023/12/27	10.2	50.80	10	50.41	50.40	0.2	14,070	0.00%
2023/12/26	1.2	50.07	8	49.74	49.85	-6.8	14,362	-0.05%
2023/12/25	5.2	48.99	6	49.08	49.05	-0.8	14,370	-0.01%
2023/12/22	20.2	49.92	8	49.81	49.70	12.2	14,455	0.08%
2023/12/21	1	49.35	1	48.95	49.60	0	14,389	0.00%
2023/12/20	0.2	49.53	1	49.25	49.10	-0.8	14,551	-0.01%
2023/12/19	5.1	49.55	15	48.83	49.55	-9.9	14,524	-0.07%
2023/12/18	23.4	49.74	19	49.82	49.50	4.4	14,412	0.03%
2023/12/15	10	52.08	10	51.62	51.10	0	14,355	0.00%
2023/12/14	5.2	52.69	10	52.45	52.30	-4.8	14,397	-0.03%
2023/12/13	22.1	53.59	18.1	53.15	53.00	4	14,460	0.03%
2023/12/12	19	53.14	16.2	53.09	53.00	2.8	14,353	0.02%
2023/12/11	7.2	53.48	10	53.50	53.20	-2.8	14,348	-0.02%
2023/12/08	23	54.52	25	54.48	54.10	-2	14,584	-0.01%
2023/12/07	75.1	54.98	64	55.09	54.10	11	14,450	0.08%
2023/12/06	80.1	55.92	70	55.63	55.10	10.1	13,994	0.07%
2023/12/05	42.6	53.06	41	53.19	53.20	1.6	12,995	0.01%
2023/12/04	96.2	53.43	57.3	54.19	54.60	38.9	12,527	0.31%
2023/12/01	45.3	50.57	31	50.49	51.20	14.3	11,455	0.12%
2023/11/30	18	49.20	27	49.13	48.90	-9	11,019	-0.08%
2023/11/29	21	49.30	23	48.99	48.85	-2	10,944	-0.02%
2023/11/28	12	48.83	13	49.23	49.55	-1	10,975	-0.01%
2023/11/27	1	49.90	12	48.63	48.05	-11	11,017	-0.10%
2023/11/24	20	49.91	24	49.80	49.80	-4	11,266	-0.04%
2023/11/22	31	50.88	28	50.29	50.90	3	11,012	0.03%
2023/11/21	125	51.88	95	51.85	51.00	30	10,722	0.28%	大買/
2023/11/20	104	49.11	88	49.49	51.30	16	10,020	0.16%	大買/
2023/11/17	32	44.77	56	45.72	46.65	-24	9,205	-0.26%
2023/11/16	39	42.64	82	42.65	42.45	-43	8,739	-0.49%
2023/11/15	17	38.98	9	38.94	39.00	8	8,096	0.10%
2023/11/14	14	38.63	3	38.55	39.00	11	8,106	0.14%
2023/11/13	1	36.90	1	37.15	37.10	0	8,076	0.00%
2023/11/10	1	36.05	1	36.55	36.45	0	8,103	0.00%
2023/11/09	1	36.35	1	35.85	36.05	0	8,170	0.00%
2023/11/08	1	36.85	3	36.68	36.60	-2	8,222	-0.02%
2023/11/07	4	37.15	4	36.98	37.15	0	8,319	0.00%
2023/11/06	4	36.38	1	36.35	36.35	3	8,251	0.04%
2023/11/03	1	35.60	0	0.00	35.80	1	8,240	0.01%
2023/11/01	0	0.00	1	35.25	35.20	-1	8,244	-0.01%
2023/10/31	0	0.00	1	36.00	34.75	-1	8,240	-0.01%
2023/10/30	0	0.00	2	35.65	35.60	-2	8,228	-0.02%
2023/10/27	2	36.30	0	0.00	35.85	2	8,241	0.02%
2023/10/26	1	36.10	1	36.40	35.85	0	8,244	0.00%
2023/10/25	1	36.75	3	36.20	36.05	-2	8,220	-0.02%
2023/10/24	3	35.63	2	35.00	35.65	1	8,229	0.01%
2023/10/23	2	35.45	0	0.00	34.60	2	8,273	0.02%
2023/10/20	0	0.00	3	34.58	34.70	-3	8,301	-0.04%
2023/10/19	3	35.37	8	35.61	35.20	-5	8,277	-0.06%
2023/10/18	3	35.82	19	35.95	35.75	-16	8,250	-0.19%
2023/10/17	5	37.56	9	36.99	36.95	-4	8,149	-0.05%
2023/10/16	4	38.23	4	38.35	38.00	0	8,081	0.00%
2023/10/13	12	39.51	29.1	39.50	38.65	-17.1	8,077	-0.21%
2023/10/12	8	40.08	2	40.45	39.80	6	8,106	0.07%
2023/10/11	19	40.42	19	40.70	39.70	0	8,162	0.00%
2023/10/06	5	40.47	4	40.50	40.20	1	8,090	0.01%
2023/10/05	20.1	41.26	17	40.79	40.35	3.1	8,033	0.04%
2023/10/04	10	40.64	8	40.56	40.60	2	7,932	0.03%
2023/10/03	20	41.67	29	41.33	41.25	-9	7,881	-0.11%
2023/10/02	36	41.59	40.1	42.11	42.50	-4.1	7,728	-0.05%
2023/09/28	6	39.29	2.3	39.63	39.25	3.8	7,412	0.05%
2023/09/27	21	39.22	19.1	39.06	39.25	1.9	7,357	0.03%
2023/09/26	24.1	40.31	27	40.25	39.95	-2.9	7,193	-0.04%
2023/09/25	11	40.09	44.1	40.20	40.40	-33.1	7,002	-0.47%
2023/09/22	1	39.25	2	38.80	38.90	-1	6,750	-0.01%
2023/09/21	3	38.80	4	38.78	38.80	-1	6,693	-0.01%
2023/09/20	1.1	39.25	16	39.34	38.75	-14.9	6,610	-0.23%
2023/09/19	37	39.75	28	39.32	38.95	9	6,505	0.14%
2023/09/18	27	39.80	74.6	39.83	39.50	-47.6	6,313	-0.75%
2023/09/15	16	39.14	6	39.08	38.70	10	6,107	0.16%
2023/09/14	10	38.78	19	38.64	39.00	-9	6,023	-0.15%
2023/09/13	70.3	39.51	143	39.63	38.10	-72.7	5,870	-1.24%	大賣/
2023/09/12	22	38.25	23	38.18	38.45	-1	5,420	-0.02%
2023/09/11	10	37.84	11	37.23	37.65	-1	5,251	-0.02%
2023/09/08	3	39.05	5	39.24	39.10	-2	5,073	-0.04%
2023/09/07	5	39.15	3	39.00	39.15	2	5,003	0.04%
2023/09/06	5	39.10	11	39.19	39.65	-6	4,912	-0.12%
2023/09/05	4	38.54	4	38.73	38.75	0	4,783	0.00%
2023/09/04	11	38.05	13	38.00	38.20	-2	4,690	-0.04%
2023/09/01	11	38.49	0	0.00	37.90	11	4,600	0.24%
2023/08/31	31	39.53	27	39.48	39.30	4	4,441	0.09%
2023/08/30	52	38.85	33	39.21	39.25	19	4,190	0.45%
2023/08/29	11	37.33	16	37.20	37.40	-5	3,748	-0.13%
2023/08/28	21	37.50	13	37.42	37.10	8	3,635	0.22%
2023/08/25	25	37.30	25	37.52	37.95	0	3,477	0.00%
2023/08/24	9	37.51	17.6	36.73	36.60	-8.6	3,256	-0.26%
2023/08/23	20	36.94	19	37.09	37.35	1	3,061	0.03%
2023/08/22	17	35.96	28	35.97	36.25	-11	2,767	-0.40%
2023/08/21	21	34.64	19	34.57	35.00	2	2,605	0.08%
2023/08/18	22	35.38	18.1	35.52	34.70	3.9	2,518	0.15%
2023/08/17	4	34.37	1.3	35.09	35.70	2.7	2,361	0.11%
2023/08/16	0.1	34.20	0	0.00	34.40	0.1	2,184	0.01%
2023/08/15	7	34.00	1	34.35	34.30	6	2,097	0.29%
2023/08/14	3.1	34.19	1	34.15	34.30	2.1	2,005	0.10%
2023/08/11	3	33.93	6.8	34.34	34.50	-3.8	1,924	-0.20%
2023/08/10	3.1	32.64	0	0.00	32.70	3.1	1,788	0.17%
2023/08/09	3	33.65	0	0.00	33.60	3	1,758	0.17%
2023/08/07	1	33.80	0	0.00	33.95	1	1,747	0.06%
2023/08/02	0	0.00	6	33.75	33.40	-6	1,715	-0.35%
2023/08/01	0.1	33.60	10	34.13	33.70	-9.9	1,690	-0.59%
2023/07/31	1	34.70	0	0.00	34.10	1	1,653	0.06%
2023/07/28	1	34.80	1	34.55	34.65	0	1,613	0.00%
2023/07/27	4	35.35	1	35.70	35.30	3	1,559	0.19%
2023/07/26	17	35.29	2	35.40	34.50	15	1,491	1.01%
2023/07/25	3	35.45	1	35.50	35.20	2	1,410	0.14%
2023/07/24	1	34.70	5	34.75	34.90	-4	1,350	-0.30%
2023/07/21	1	35.25	2	35.35	35.30	-1	1,318	-0.08%
2023/07/20	4	35.18	1	35.00	35.20	3	1,301	0.23%
2023/07/19	9	35.17	1	34.60	34.90	8	1,287	0.62%
2023/07/18	34	36.00	11	35.61	36.20	23	1,251	1.84%
2023/07/17	23	36.41	10	36.28	36.35	13	1,185	1.10%
2023/07/14	2	35.23	6	35.09	35.00	-4	1,040	-0.38%
2023/07/13	0	0.00	2	33.10	32.90	-2	935	-0.21%
2023/07/11	0	0.00	1	32.80	32.15	-1	936	-0.11%
2023/07/10	2	34.00	0	0.00	33.60	2	924	0.22%
2023/07/07	9	33.72	6	33.40	33.75	3	926	0.32%
2023/07/06	0	0.00	15	34.19	34.05	-15	917	-1.64%
2023/07/05	2	32.95	2	32.90	32.90	0	844	0.00%
2023/07/04	2	32.35	0	0.00	32.05	2	833	0.24%
2023/07/03	2	31.90	0	0.00	31.95	2	867	0.23%
2023/06/29	0	0.00	1	31.55	31.55	-1	910	-0.11%
2023/06/26	4	32.08	2	32.20	31.90	2	944	0.21%
2023/06/21	0	0.00	2	32.50	32.50	-2	962	-0.21%
2023/06/16	1	32.20	0	0.00	32.05	1	1,023	0.10%
2023/06/15	4	31.80	0	0.00	32.35	4	1,023	0.39%
2023/06/13	5	32.50	0	0.00	32.45	5	1,024	0.49%
2023/06/08	0	0.00	0	32.10	32.05	0	1,030	0.00%
2023/06/07	1	32.65	0	0.00	32.70	1	1,032	0.10%
2023/06/06	6	32.78	6	32.65	32.50	0	1,026	0.00%
2023/06/02	1	32.35	0	0.00	31.85	1	1,005	0.10%
2023/05/31	0	31.60	0	0.00	31.60	0	1,000	0.00%
2023/05/26	0	0.00	2	30.90	30.80	-2	1,013	-0.20%
2023/05/08	0	0.00	0.1	31.70	31.90	-0.1	1,002	0.00%
2023/05/04	0	0.00	2	31.70	31.65	-2	1,023	-0.20%
2023/04/28	1	32.10	0	0.00	32.15	1	1,039	0.10%
2023/04/21	0	0.00	2	31.70	31.55	-2	991	-0.20%
2023/04/18	0	0.00	1	32.70	32.60	-1	952	-0.11%
2023/04/12	1	33.15	0	0.00	33.15	1	873	0.11%
2023/04/10	0	0.00	1	32.30	32.30	-1	832	-0.12%
2023/04/07	2	32.50	0	0.00	32.65	2	818	0.24%
2023/04/06	0	0.00	1	33.10	33.10	-1	797	-0.13%
2023/03/30	0	0.00	4	32.20	32.65	-4	745	-0.54%
2023/03/27	0	0.00	2	31.60	31.65	-2	687	-0.29%
2023/03/24	1	31.40	0	0.00	31.35	1	687	0.15%
2023/03/23	1	30.75	1	30.95	31.00	0	661	0.00%
2023/03/21	0	0.00	2	30.25	30.20	-2	593	-0.34%
2023/03/14	0	0.00	1	29.45	29.15	-1	598	-0.17%
2023/03/13	2	28.90	0	0.00	29.05	2	607	0.33%
2023/03/10	2	29.50	0	0.00	29.55	2	608	0.33%
2023/03/07	0	0.00	10	30.15	30.15	-10	635	-1.57%
2023/03/06	5	29.70	0	0.00	29.65	5	638	0.78%
2023/03/02	5	29.30	0	0.00	29.35	5	682	0.73%
2023/02/23	0	0.00	2	30.05	30.00	-2	686	-0.29%
2023/02/15	1	29.85	1	29.95	29.85	0	866	0.00%
2023/02/08	20	30.15	20	30.14	30.15	0	878	0.00%
2023/02/06	10	30.25	11	30.34	30.15	-1	861	-0.12%
2023/01/16	0	0.00	1	29.00	29.00	-1	870	-0.11%
2023/01/11	1	29.35	0	0.00	29.35	1	910	0.11%
2023/01/09	1	29.25	0	0.00	29.20	1	923	0.11%
2023/01/05	0	0.00	1	28.90	28.85	-1	943	-0.11%
2023/01/04	1	28.90	0	0.00	28.75	1	952	0.10%
2022/12/30	1	28.75	0	0.00	28.75	1	975	0.10%
2022/12/21	1	28.80	0	0.00	28.80	1	1,052	0.09%
2022/12/13	0	0.00	1	30.70	30.50	-1	1,049	-0.10%
2022/12/12	1	30.70	0	0.00	30.55	1	1,056	0.09%
2022/12/05	1	32.75	1	32.65	32.45	0	1,032	0.00%
2022/12/01	1	32.20	0	0.00	32.60	1	1,013	0.10%
2022/11/29	1	31.70	0	31.70	31.80	1	982	0.10%
2022/11/25	20	31.10	20	30.80	30.75	0	985	0.00%
2022/11/24	0	0.00	0.1	31.93	31.95	-0.1	984	-0.01%
2022/11/22	0	0.00	1	31.80	31.70	-1	1,023	-0.10%
2022/11/21	2	31.60	0	0.00	31.65	2	1,030	0.19%
2022/11/15	1	30.80	1	31.15	31.10	0	960	0.00%
2022/11/14	5	30.60	6	30.74	30.95	-1	932	-0.11%
2022/11/11	0	0.00	1	28.50	28.80	-1	845	-0.12%
2022/11/08	1	27.90	0	0.00	27.90	1	845	0.12%
2022/11/07	0	0.00	1	28.40	28.15	-1	848	-0.12%
2022/10/31	1	28.00	0	0.00	27.50	1	858	0.12%
2022/10/26	0	0.00	1	26.90	26.90	-1	818	-0.12%
2022/10/25	0	0.00	9	27.09	27.10	-9	814	-1.10%
2022/10/21	8	26.84	0	0.00	26.75	8	809	0.99%
2022/10/12	0	0.00	3	27.55	27.60	-3	787	-0.38%
2022/10/06	0	0.00	1	29.55	29.15	-1	835	-0.12%
2022/10/05	0	0.00	1	29.55	29.35	-1	833	-0.12%
2022/10/03	0	0.00	1	28.70	28.70	-1	849	-0.12%
2022/09/21	2	29.00	0	0.00	29.05	2	893	0.22%
2022/09/20	0	0.00	1	29.35	29.20	-1	897	-0.11%
2022/09/12	1	30.25	0	0.00	30.25	1	943	0.11%
2022/08/30	0	0.00	3	31.37	30.35	-3	1,014	-0.30%
2022/08/29	2	29.70	0	0.00	29.55	2	959	0.21%
2022/08/26	0	0.00	10	30.80	30.60	-10	955	-1.05%
2022/08/22	0	0.00	2	30.05	30.10	-2	958	-0.21%
2022/08/18	1	29.90	0	0.00	29.90	1	959	0.10%
2022/08/12	2	29.35	0	0.00	29.30	2	994	0.20%
2022/08/02	0	0.00	2	28.30	28.50	-2	1,075	-0.19%
2022/07/28	1	28.10	0	0.00	27.90	1	1,086	0.09%
2022/07/26	0	0.00	2	28.35	28.00	-2	1,090	-0.18%
2022/07/19	1.2	28.19	0	0.00	28.40	1.2	1,156	0.10%
2022/07/13	1	26.95	0	0.00	26.55	1	1,098	0.09%
2022/07/04	0	27.35	0	0.00	27.55	0	1,120	0.00%
2022/07/01	0	0.00	2	28.00	27.60	-2	1,133	-0.18%
2022/06/30	1	29.50	1	29.20	29.25	0	1,113	0.00%
2022/06/22	1	29.10	0	0.00	29.10	1	1,200	0.08%
2022/06/17	0	0.00	3	29.97	29.60	-3	1,218	-0.25%
2022/06/16	6	31.73	0	0.00	30.70	6	1,215	0.49%
2022/06/15	0	0.00	1	32.35	32.50	-1	1,209	-0.08%
2022/06/10	0	0.00	1	32.20	32.40	-1	1,319	-0.08%
2022/06/01	2	31.50	0	0.00	31.50	2	1,564	0.13%
2022/05/30	0	0.00	1	31.85	31.60	-1	1,742	-0.06%
2022/05/27	3	31.30	0	0.00	31.30	3	1,797	0.17%
2022/05/25	0	0.00	1	31.35	31.45	-1	1,939	-0.05%
2022/05/24	3	30.83	0	0.00	31.05	3	2,006	0.15%
2022/05/23	0	0.00	1	31.10	30.85	-1	2,064	-0.05%
2022/05/18	0	0.00	1	30.40	30.35	-1	2,175	-0.05%
2022/05/12	1	29.00	0	0.00	28.00	1	2,407	0.04%
2022/04/27	0.1	28.70	0	0.00	29.55	0.1	2,741	0.00%
2022/04/25	1	30.00	2	30.05	30.05	-1	2,847	-0.04%
2022/04/22	1	31.55	0	0.00	31.50	1	2,921	0.03%
2022/04/21	0.1	31.55	0	0.00	31.80	0.1	3,049	0.00%
2022/04/20	0.1	31.70	0	0.00	31.50	0.1	3,366	0.00%
2022/04/15	1.1	30.81	7	30.84	30.80	-6	3,732	-0.16%
2022/04/14	2	31.50	0	0.00	31.50	2	4,004	0.05%
2022/04/13	1	31.85	1	32.05	31.95	0	4,327	0.00%
2022/04/12	0	0.00	11	31.48	31.55	-11	5,608	-0.20%
2022/04/11	2	31.50	0	0.00	31.35	2	6,408	0.03%
2022/04/08	2	32.45	1	32.45	32.30	1	6,737	0.01%
2022/04/07	2	32.25	1	32.85	32.05	1	6,780	0.01%
2022/04/06	0	0.00	1	32.70	32.85	-1	6,853	-0.01%
2022/03/31	2	33.33	0	0.00	33.25	2	7,561	0.03%
2022/03/30	2	33.70	20	34.00	33.80	-18	7,733	-0.23%
2022/03/29	20	33.83	2	34.15	33.40	18	7,791	0.23%
2022/03/28	5	33.25	5	33.65	33.55	0	7,838	0.00%
2022/03/25	11	33.70	12	33.90	33.85	-1	7,950	-0.01%
2022/03/24	3	33.82	6	33.96	33.75	-3	7,990	-0.04%
2022/03/23	6	33.66	1	33.65	33.80	5	8,083	0.06%
2022/03/17	1	32.65	1	32.85	32.85	0	8,351	0.00%
2022/03/16	11.1	32.95	0	0.00	32.25	11.1	8,411	0.13%
2022/03/15	0.1	33.30	0	0.00	33.00	0.1	8,542	0.00%
2022/03/14	0	0.00	1	34.40	34.65	-1	8,549	-0.01%
2022/03/11	1	34.80	1	34.50	34.45	0	8,639	0.00%
2022/03/10	0.1	34.90	0	0.00	34.80	0.1	8,753	0.00%
2022/03/08	2.1	33.05	0	0.00	33.00	2.1	9,245	0.02%
2022/03/07	10.1	35.49	2	34.82	34.30	8	10,568	0.08%
2022/03/04	7	37.41	1	36.95	37.00	6	10,791	0.06%
2022/03/03	5	37.35	19	37.84	37.30	-14	10,816	-0.13%
2022/03/02	11	37.48	2	37.58	37.70	9	10,883	0.08%
2022/03/01	1	37.70	9	37.71	38.00	-8	10,894	-0.07%
2022/02/25	0	0.00	7	36.08	36.05	-7	10,840	-0.06%
2022/02/24	0.2	36.00	13	36.55	35.95	-12.9	10,870	-0.12%
2022/02/23	2	37.33	2	37.28	37.35	0	10,860	0.00%
2022/02/22	1	36.80	0	0.00	37.00	1	10,876	0.01%
2022/02/21	8	36.98	2	37.25	37.25	6	11,161	0.05%
2022/02/18	2	36.43	0	0.00	36.80	2	11,537	0.02%
2022/02/17	3	36.68	6	36.82	36.95	-3	11,564	-0.03%
2022/02/16	1	36.50	5	36.27	36.60	-4	11,472	-0.03%
2022/02/15	0	0.00	1	35.05	35.15	-1	11,420	-0.01%
2022/02/14	6	35.59	4	35.61	35.85	2	11,389	0.02%
2022/02/11	0	0.00	2	35.35	35.35	-2	11,340	-0.02%
2022/02/10	0	0.00	2	35.85	35.85	-2	11,312	-0.02%
2022/02/09	4	36.31	2	36.70	36.65	2	11,277	0.02%
2022/02/08	2	35.85	3	35.95	36.25	-1	11,237	-0.01%
2022/02/07	4	35.00	4	35.24	35.40	0	11,214	0.00%
2022/01/26	12	34.46	1	34.45	34.30	11	11,199	0.10%
2022/01/25	3	34.55	0	0.00	34.05	3	11,179	0.03%
2022/01/24	2.1	34.88	11	34.60	35.05	-9	11,147	-0.08%
2022/01/21	1	35.80	0	0.00	35.15	1	11,095	0.01%
2022/01/20	1	36.40	5.1	36.51	36.50	-4.1	11,015	-0.04%
2022/01/19	5	36.82	0	0.00	36.80	5	10,972	0.05%
2022/01/18	3	37.90	3.1	37.64	37.45	-0.1	10,922	0.00%
2022/01/17	7	37.14	7.1	37.48	38.00	-0.1	10,841	0.00%
2022/01/14	6	36.63	7	37.11	36.70	-1	10,743	-0.01%
2022/01/13	21	38.34	43.5	38.03	38.25	-22.5	10,644	-0.21%
2022/01/12	47	37.01	13	36.88	37.10	34	10,323	0.33%
2022/01/11	6.1	36.32	6	36.49	36.30	0.1	10,211	0.00%
2022/01/10	10	38.10	5	38.14	37.80	5	10,056	0.05%
2022/01/07	29.3	38.23	47	38.42	38.05	-17.7	9,946	-0.18%
2022/01/06	24.2	40.02	16	40.15	39.70	8.2	9,662	0.08%
2022/01/05	146.3	42.75	119.5	42.83	41.05	26.8	9,337	0.29%	大買/大賣/
2022/01/04	100.4	40.34	94	40.54	40.90	6.4	8,049	0.08%
2022/01/03	21.5	38.58	37.8	38.45	38.30	-16.3	7,227	-0.23%
2021/12/30	2.2	36.91	0	0.00	36.70	2.2	6,869	0.03%
2021/12/29	7	37.01	5	37.04	37.15	2	6,820	0.03%
2021/12/28	12	37.75	16	37.92	37.40	-4	6,730	-0.06%
2021/12/27	31	38.59	52	38.85	38.40	-21	6,548	-0.32%
2021/12/24	7	37.43	4	37.21	37.30	3	6,025	0.05%
2021/12/23	0	0.00	5	36.68	36.65	-5	5,825	-0.09%
2021/12/22	6	36.62	0	0.00	36.15	6	5,748	0.10%
2021/12/21	2	36.00	13	36.48	36.45	-11	5,694	-0.19%
2021/12/20	1	36.25	7	35.86	36.15	-6	5,572	-0.11%
2021/12/17	19	35.76	3	35.67	35.90	16	5,516	0.29%
2021/12/16	11	36.00	2.3	36.19	36.35	8.7	5,417	0.16%
2021/12/15	0	0.00	0.3	34.50	34.55	-0.3	5,246	-0.01%
2021/12/14	2.1	35.05	2	34.60	34.20	0.1	5,221	0.00%
2021/12/13	0	0.00	9	35.65	35.90	-9	5,149	-0.17%
2021/12/10	3	35.35	4	35.49	35.50	-1	5,091	-0.02%
2021/12/09	13	36.57	2	36.73	36.05	11	4,984	0.22%
2021/12/08	1.1	35.30	31	35.30	35.30	-29.9	4,801	-0.62%
2021/12/07	4	35.29	2	35.35	35.40	2	4,739	0.04%
2021/12/06	13	35.14	44	35.03	35.10	-31	4,643	-0.67%
2021/12/03	22.3	36.41	10	36.46	36.00	12.3	4,528	0.27%
2021/12/02	43.4	37.21	57	37.14	36.25	-13.6	4,391	-0.31%
2021/12/01	153.6	38.01	72.2	37.85	38.25	81.4	3,992	2.04%	大買/
2021/11/30	12	35.84	24	35.69	36.60	-12	2,608	-0.46%
2021/11/29	24	32.39	28	32.92	33.30	-4	2,278	-0.18%
2021/11/26	2	32.95	4	32.94	32.90	-2	2,146	-0.09%
2021/11/25	12	32.27	0	0.00	32.15	12	2,010	0.60%
2021/11/24	2	31.55	2	32.10	32.80	0	1,949	0.00%
2021/11/23	2	31.60	2	31.83	31.35	0	1,903	0.00%
2021/11/22	2	32.63	3	32.70	32.45	-1	1,855	-0.05%
2021/11/19	2	33.60	2	33.18	33.20	0	1,799	0.00%
2021/11/18	23.2	34.61	85	34.48	34.10	-61.8	1,717	-3.60%
2021/11/17	152	33.06	55	33.35	33.00	97	1,372	7.07%	大買/
2021/11/16	9	30.77	2	30.30	31.15	7	956	0.73%
2021/11/15	3	29.83	1	29.85	29.80	2	908	0.22%
2021/10/08	1	28.45	0	0.00	28.40	1	1,397	0.07%
2021/09/30	0	0.00	2	28.80	29.15	-2	1,658	-0.12%
2021/09/08	3	31.05	2	31.05	30.60	1	2,263	0.04%
2021/09/07	0	0.00	1	31.85	31.75	-1	2,266	-0.04%
2021/09/03	0	0.00	1	32.10	32.45	-1	2,295	-0.04%
2021/09/02	1	32.00	0	0.00	31.60	1	2,279	0.04%
2021/09/01	0	0.00	5	32.40	32.45	-5	2,271	-0.22%
2021/08/30	5	32.05	2	31.85	32.30	3	2,277	0.13%
2021/08/25	0	0.00	1	30.85	30.85	-1	2,282	-0.04%
2021/08/20	0	0.00	1	30.20	29.80	-1	2,351	-0.04%
2021/08/17	2	29.90	1	30.35	29.65	1	2,404	0.04%
2021/08/16	1	31.80	1	31.00	30.35	0	2,420	0.00%
2021/08/12	0	32.25	0	0.00	32.25	0	2,430	0.00%
2021/08/02	1	32.45	0	0.00	32.50	1	2,869	0.03%
2021/07/30	1	32.20	2	32.40	32.20	-1	2,889	-0.03%
2021/07/28	2	32.25	0	0.00	32.20	2	2,963	0.07%
2021/07/23	0	0.00	2	33.65	33.25	-2	3,218	-0.06%
2021/07/22	0	0.00	4	33.33	33.25	-4	3,228	-0.12%
2021/07/21	0	0.00	1	33.80	32.85	-1	3,229	-0.03%
2021/07/20	5	34.27	6	33.98	34.00	-1	3,227	-0.03%
2021/07/19	4	34.59	4	34.55	34.25	0	3,249	0.00%
2021/07/16	2	35.30	6	35.22	35.75	-4	3,231	-0.12%
2021/07/15	0	0.00	3	33.80	33.85	-3	3,141	-0.10%
2021/07/14	1	33.40	0	0.00	33.90	1	3,229	0.03%
2021/07/13	4	34.70	5	34.10	33.40	-1	3,315	-0.03%
2021/07/12	2.1	33.73	2	33.88	33.95	0.1	3,286	0.00%
2021/07/08	3	33.48	0	0.00	33.50	3	3,378	0.09%
2021/07/07	5	33.60	1	33.00	33.55	4	3,421	0.12%
2021/07/06	4	32.89	2	33.10	32.70	2	3,424	0.06%
2021/07/05	2	33.05	0	0.00	33.00	2	3,430	0.06%
2021/07/02	2	32.88	1	32.10	32.80	1	3,423	0.03%
2021/07/01	1	32.30	1	32.50	32.30	0	3,442	0.00%
2021/06/30	2	32.50	3	32.67	32.60	-1	3,467	-0.03%
2021/06/29	2	32.90	0	0.00	32.70	2	3,465	0.06%
2021/06/28	3	33.35	5	33.28	33.25	-2	3,450	-0.06%
2021/06/25	5	33.06	3	33.15	33.05	2	3,431	0.06%
2021/06/24	24	33.96	13	33.42	33.55	11	3,394	0.32%
2021/06/23	8	32.89	5	32.43	34.20	3	3,192	0.09%
2021/06/22	1	30.80	0	0.00	31.10	1	3,046	0.03%
2021/06/21	2	30.23	0	0.00	30.40	2	3,044	0.07%
2021/06/18	1	31.10	1	31.10	31.10	0	3,095	0.00%
2021/06/16	0	0.00	1	30.50	30.35	-1	3,125	-0.03%
2021/06/11	0	0.00	10	30.25	29.35	-10	3,131	-0.32%
2021/06/07	1	29.00	1	29.55	29.35	0	3,182	0.00%
2021/06/02	6	29.71	5	29.40	29.50	1	3,234	0.03%
2021/06/01	1	29.75	0	0.00	30.15	1	3,224	0.03%
2021/05/31	10	29.40	1	29.60	28.90	9	3,252	0.28%
2021/05/28	1	28.80	0	0.00	29.05	1	3,252	0.03%
2021/05/26	20	28.20	21	28.35	28.40	-1	3,277	-0.03%
2021/05/25	3	27.88	0	0.00	27.80	3	3,291	0.09%
2021/05/17	1	25.00	0	0.00	24.00	1	3,501	0.03%
2021/05/14	24	26.30	22	26.06	26.50	2	3,456	0.06%
2021/05/13	0	0.00	2	25.10	25.25	-2	3,380	-0.06%
2021/05/11	1	30.35	0	0.00	29.60	1	3,214	0.03%
2021/05/06	2	31.50	2	31.88	31.15	0	3,243	0.00%
2021/05/05	1	31.50	0	0.00	31.40	1	3,243	0.03%
2021/05/04	3	32.00	2	32.25	32.25	1	3,256	0.03%
2021/05/03	6	34.27	0	0.00	33.60	6	3,316	0.18%
2021/04/29	1	35.95	0	0.00	36.45	1	3,274	0.03%
2021/04/28	0	0.00	3	35.63	35.75	-3	3,288	-0.09%
2021/04/27	1	35.10	4	35.33	35.30	-3	3,467	-0.09%
2021/04/26	3	36.65	3	36.35	36.00	0	4,181	0.00%
2021/04/23	3	35.83	0	0.00	36.00	3	4,615	0.06%
2021/04/22	1	36.35	10	35.36	35.25	-9	4,700	-0.19%
2021/04/21	0	0.00	3	36.40	36.25	-3	4,661	-0.06%
2021/04/20	23	36.09	24	35.76	36.90	-1	4,684	-0.02%
2021/04/19	3	35.80	17	35.86	36.00	-14	4,683	-0.30%
2021/04/15	5	35.16	0	0.00	34.90	5	4,761	0.11%
2021/04/14	3	33.40	0	0.00	33.90	3	4,862	0.06%
2021/04/13	6	34.21	0	0.00	33.85	6	5,104	0.12%
2021/04/12	6	34.19	0	0.00	34.30	6	5,543	0.11%
2021/04/08	0	0.00	1	33.30	33.40	-1	5,740	-0.02%
2021/04/07	2	33.60	0	0.00	33.45	2	5,873	0.03%
2021/04/01	3	32.80	0	0.00	32.70	3	6,059	0.05%
2021/03/25	0	0.00	1	32.50	32.50	-1	6,184	-0.02%
2021/03/24	1	32.50	0	0.00	32.55	1	6,226	0.02%
2021/03/17	2	34.20	0	0.00	33.95	2	6,244	0.03%
2021/03/11	1	33.60	0	0.00	33.55	1	6,354	0.02%
2021/03/09	2	32.40	0	0.00	32.75	2	6,416	0.03%
2021/03/08	12	33.08	0	0.00	33.15	12	6,423	0.19%
2021/03/05	6	33.40	0	0.00	33.40	6	6,446	0.09%
2021/03/04	14	33.86	0	0.00	33.60	14	6,515	0.21%
2021/03/03	2	34.13	0	0.00	34.35	2	6,620	0.03%
2021/03/02	4	34.39	0	0.00	34.05	4	6,742	0.06%
2021/02/26	14	33.75	15	33.75	33.95	-1	6,710	-0.01%
2021/02/24	5	34.30	0	0.00	34.25	5	6,732	0.07%
2021/02/23	3	34.88	2	34.70	34.90	1	6,718	0.01%
2021/02/22	3	34.80	0	0.00	35.30	3	6,683	0.04%
2021/02/19	3	33.53	2	33.80	34.05	1	6,639	0.02%
2021/02/18	1	33.50	0	0.00	33.20	1	6,586	0.02%
2021/02/05	0	0.00	16	32.41	32.45	-16	6,541	-0.24%
2021/02/04	1	32.30	0	0.00	32.40	1	6,563	0.02%
2021/02/03	16	33.14	0	0.00	32.60	16	6,609	0.24%
2021/02/02	2	33.00	1	33.10	32.70	1	6,673	0.01%
2021/01/25	1	34.00	0	0.00	34.80	1	6,707	0.01%
2021/01/22	2	35.35	4	35.40	35.50	-2	6,675	-0.03%
2021/01/21	2	35.35	2	36.50	35.05	0	6,716	0.00%
2021/01/20	0	0.00	12	37.43	36.20	-12	6,682	-0.18%
2021/01/19	28	38.75	26	39.05	37.75	2	6,638	0.03%
2021/01/18	14	37.65	7	38.05	36.85	7	6,136	0.11%
2021/01/15	6	36.50	0.1	37.20	36.75	5.9	5,924	0.10%
2021/01/14	3	36.00	5	36.23	36.60	-2	5,969	-0.03%
2021/01/13	0	0.00	5	35.85	35.75	-5	6,219	-0.08%
2021/01/12	5	35.49	1	35.05	35.25	4	6,193	0.06%
2021/01/11	0	0.00	2	36.50	37.00	-2	6,106	-0.03%
2021/01/08	4	36.64	4	36.08	36.45	0	6,031	0.00%
2021/01/07	8.1	36.43	6	36.96	37.05	2.1	5,911	0.04%
2021/01/06	7	36.43	19	35.93	35.10	-12	5,766	-0.21%
2021/01/05	17	36.37	15	36.69	36.55	2	5,587	0.04%
2021/01/04	21	33.91	7	34.45	34.85	14	5,114	0.27%
2020/12/31	4	31.63	6	32.00	31.70	-2	4,933	-0.04%
2020/12/30	12	32.50	7	32.35	32.25	5	4,946	0.10%
2020/12/29	6	31.58	1	33.15	32.15	5	4,847	0.10%
2020/12/28	1	30.00	0	0.00	30.30	1	4,754	0.02%
2020/12/22	3	29.15	0	0.00	28.75	3	4,900	0.06%
2020/12/21	0	0.00	1	29.00	29.05	-1	4,883	-0.02%
2020/12/18	0	0.00	3	29.82	29.75	-3	4,813	-0.06%
2020/12/16	1	30.80	0	0.00	30.55	1	4,855	0.02%
2020/12/15	11	30.35	0	0.00	30.20	11	4,884	0.23%
2020/12/14	5	30.81	0	0.00	30.70	5	4,858	0.10%
2020/12/09	2	31.20	0	0.00	31.30	2	4,758	0.04%
2020/12/08	2	30.68	3	30.80	30.80	-1	4,720	-0.02%
2020/12/07	2	30.73	2	31.00	31.05	0	4,696	0.00%
2020/12/04	6	31.47	7	31.26	31.15	-1	4,639	-0.02%
2020/12/03	2	31.13	7	31.19	31.05	-5	4,602	-0.11%
2020/12/02	3	31.00	3	31.30	30.90	0	4,563	0.00%
2020/12/01	4	30.81	1	30.95	31.10	3	4,547	0.07%
2020/11/30	9	31.14	15	31.41	31.00	-6	4,542	-0.13%
2020/11/27	5	31.40	17	31.53	31.35	-12	4,467	-0.27%
2020/11/26	13	31.30	6	31.22	31.30	7	4,328	0.16%
2020/11/25	0	0.00	3	30.70	30.25	-3	4,190	-0.07%
2020/11/24	8	30.36	1	30.30	30.20	7	4,168	0.17%
2020/11/23	2	30.70	0	0.00	30.70	2	4,144	0.05%
2020/11/16	0	0.00	2	28.98	29.05	-2	4,049	-0.05%
2020/11/12	0	0.00	11	29.56	29.00	-11	4,037	-0.27%
2020/11/11	0	0.00	1	29.90	29.55	-1	4,004	-0.02%
2020/11/10	0	0.00	1	29.90	30.10	-1	3,955	-0.03%
2020/11/09	1	30.25	1	30.10	30.35	0	3,870	0.00%
2020/11/04	3	30.10	4	29.66	30.00	-1	3,771	-0.03%
2020/11/03	0	0.00	6	30.25	30.20	-6	3,734	-0.16%
2020/11/02	0	0.00	6	29.96	30.15	-6	3,710	-0.16%
2020/10/30	6	30.86	2	31.40	30.30	4	3,667	0.11%
2020/10/29	11	31.74	2	31.45	31.35	9	3,583	0.25%
2020/10/28	5	31.87	1	31.75	31.75	4	3,478	0.12%
2020/10/27	11	32.81	13	32.95	32.80	-2	3,369	-0.06%
2020/10/26	40	32.58	45	32.32	32.60	-5	3,212	-0.16%
2020/10/23	63	31.55	61	31.37	32.25	2	2,970	0.07%
2020/10/22	9	30.08	9	29.93	31.10	0	2,727	0.00%
2020/10/21	9	30.21	1	29.25	29.35	8	2,551	0.31%
2020/10/20	0	0.00	5	28.65	28.70	-5	2,302	-0.22%
2020/10/16	0	0.00	1	28.50	28.00	-1	2,283	-0.04%
2020/10/13	0	0.00	4	27.80	29.00	-4	2,536	-0.16%
2020/10/12	0	0.00	2	28.45	28.10	-2	2,429	-0.08%
2020/10/08	1	28.30	2	28.15	28.60	-1	2,395	-0.04%
2020/10/07	3	28.40	0	0.00	28.60	3	2,335	0.13%
2020/10/06	4	28.40	1	28.45	28.55	3	2,289	0.13%
2020/10/05	23	28.44	15	28.41	28.40	8	2,246	0.36%
2020/09/30	15	28.87	4	28.90	29.05	11	2,102	0.52%
2020/09/28	2	27.05	0	0.00	27.05	2	1,943	0.10%
2020/09/23	2	27.00	9	27.03	27.00	-7	1,912	-0.37%
2020/09/21	2	28.25	2	28.15	27.95	0	1,889	0.00%
2020/09/11	2	26.20	0	0.00	26.20	2	1,786	0.11%
2020/08/13	2	26.20	0	0.00	25.95	2	2,074	0.10%
2020/08/12	0	0.00	4	25.70	26.00	-4	2,139	-0.19%
2020/08/11	0	0.00	16	25.95	25.70	-16	2,172	-0.74%
2020/08/06	4	26.60	0	0.00	26.45	4	2,218	0.18%
2020/08/04	1	26.30	0	0.00	26.30	1	2,226	0.04%
2020/07/30	5	25.57	0	0.00	25.55	5	2,210	0.23%
2020/07/29	13	25.72	0	0.00	25.55	13	2,203	0.59%
2020/07/28	1	25.50	0	0.00	25.05	1	2,210	0.05%
2020/07/24	1	27.85	3	28.35	27.50	-2	2,167	-0.09%
2020/07/23	5	28.00	4	28.05	27.95	1	2,116	0.05%
2020/07/22	5	28.50	10	28.35	28.10	-5	2,106	-0.24%
2020/07/21	1	28.40	0	0.00	28.40	1	2,076	0.05%
2020/07/20	8	28.30	5	28.02	28.80	3	1,992	0.15%
2020/07/17	4	27.40	3	27.87	27.40	1	1,849	0.05%
2020/07/14	1	26.00	0	0.00	25.75	1	1,746	0.06%
2020/07/10	1	25.55	0	0.00	25.55	1	1,801	0.06%
2020/07/09	1	26.00	0	0.00	25.95	1	1,811	0.06%
2020/07/07	2	26.35	2	26.60	26.30	0	1,808	0.00%
2020/07/03	1	26.70	0	0.00	26.50	1	1,833	0.05%
2020/07/02	0	0.00	5	26.68	26.70	-5	1,848	-0.27%
2020/06/30	1	26.40	0	0.00	26.45	1	1,858	0.05%
2020/06/29	1	25.60	0	0.00	25.65	1	1,847	0.05%
2020/06/23	2	26.20	0	0.00	26.15	2	1,847	0.11%
2020/06/15	7	25.76	0	0.00	25.40	7	1,959	0.36%
2020/06/09	14	28.05	12	28.70	27.95	2	1,923	0.10%
2020/06/04	1	25.40	0	0.00	25.65	1	1,776	0.06%
2020/05/22	0	0.00	10	24.30	24.15	-10	1,760	-0.57%
2020/05/20	11	25.00	1	25.20	24.25	10	1,704	0.59%
2020/05/08	0	0.00	1	25.10	25.15	-1	1,427	-0.07%
2020/04/30	0	0.00	1	25.70	25.80	-1	1,457	-0.07%
2020/04/16	0	0.00	1	24.15	24.10	-1	1,611	-0.06%
2020/04/15	1	23.30	0	0.00	24.45	1	1,591	0.06%
2020/03/16	1	23.85	0	0.00	23.25	1	1,331	0.08%
2020/03/12	0	0.00	19	27.20	26.40	-19	1,268	-1.50%
2020/03/05	0	0.00	2	29.45	29.45	-2	1,210	-0.17%
2020/03/03	0	0.00	4	29.20	29.20	-4	1,215	-0.33%
2020/01/31	0	0.00	2	30.30	30.50	-2	1,401	-0.14%
2019/10/30	0	0.00	1	31.35	31.45	-1	829	-0.12%
2019/10/08	2	30.00	3	30.08	30.35	-1	707	-0.14%
2019/10/03	1	30.95	0	0.00	30.95	1	674	0.15%
2019/10/01	2	31.08	2	31.00	31.00	0	675	0.00%
2019/09/20	0	0.00	5	32.35	32.40	-5	584	-0.86%
2019/08/28	1	30.75	1	30.95	30.95	0	591	0.00%
2019/08/21	5	31.10	0	0.00	31.30	5	595	0.84%
2019/08/20	1	31.15	0	0.00	31.10	1	594	0.17%
2019/08/15	0	0.00	1	29.95	29.90	-1	598	-0.17%
2019/06/11	0	0.00	1	32.85	32.95	-1	898	-0.11%
2019/06/03	16	31.73	0	0.00	32.10	16	910	1.76%
2019/05/31	1	31.35	5	31.10	32.20	-4	916	-0.44%
2019/05/30	18	31.53	10	31.35	31.60	8	924	0.87%
2019/05/17	0	0.00	1	32.35	32.45	-1	1,070	-0.09%
2019/05/16	2	33.85	2	34.35	33.65	0	1,071	0.00%
2019/05/14	3	35.72	0	0.00	35.80	3	1,265	0.24%
2019/05/10	1	37.50	0	0.00	37.40	1	1,417	0.07%
2019/05/09	3	38.37	0	0.00	38.10	3	1,421	0.21%
2019/05/08	1	38.80	0	0.00	38.90	1	1,421	0.07%
2019/05/07	3	39.35	0	0.00	39.30	3	1,426	0.21%
2019/05/06	1	39.00	1	39.15	39.30	0	1,435	0.00%
2019/05/02	2	39.28	0	0.00	39.80	2	1,430	0.14%
2019/04/29	1	38.55	0	0.00	38.45	1	1,435	0.07%
2019/04/24	1	39.20	0	0.00	39.10	1	1,426	0.07%
2019/04/23	5	39.71	0	0.00	39.40	5	1,422	0.35%
2019/04/10	0	0.00	4	39.25	39.35	-4	1,390	-0.29%
2019/04/08	4	39.55	0	0.00	39.45	4	1,373	0.29%
2019/03/28	0	0.00	1	38.00	37.55	-1	1,319	-0.08%
2019/03/22	3	39.97	0	0.00	39.45	3	1,288	0.23%
2019/03/05	0	0.00	1	41.60	41.65	-1	1,231	-0.08%
2019/02/25	3	41.27	3	41.07	41.15	0	1,211	0.00%
2019/02/20	1	42.60	0	0.00	42.75	1	1,169	0.09%
2019/02/19	1	41.95	1	42.55	42.55	0	1,183	0.00%
2019/02/15	0	0.00	1	43.35	42.65	-1	1,156	-0.09%
2019/02/14	2	43.15	0	0.00	43.60	2	1,136	0.18%
2019/02/13	1	42.30	0	0.00	43.20	1	1,068	0.09%
2019/02/12	0	0.00	15	40.90	41.00	-15	886	-1.69%
2019/01/30	1	37.00	0	0.00	37.30	1	716	0.14%
2019/01/28	0	0.00	2	38.60	38.10	-2	693	-0.29%
2019/01/23	1	38.30	0	0.00	38.50	1	674	0.15%
2019/01/22	1	38.40	0	0.00	38.30	1	672	0.15%
2019/01/09	0	0.00	2	37.50	37.40	-2	701	-0.29%
2018/12/18	0	0.00	5	36.39	36.40	-5	875	-0.57%
2018/12/14	5	37.20	0	0.00	36.95	5	898	0.56%
2018/12/03	0	0.00	3	38.87	38.60	-3	1,077	-0.28%
2018/11/30	1	38.90	0	0.00	38.55	1	1,084	0.09%
2018/11/27	0	0.00	1	38.60	38.60	-1	1,121	-0.09%
2018/11/26	2	38.35	0	0.00	38.45	2	1,112	0.18%
2018/10/25	4	35.15	4	35.45	35.35	0	1,308	0.00%
2018/10/03	0	0.00	1	37.35	37.30	-1	1,508	-0.07%
2018/10/02	1	38.30	0	0.00	37.85	1	1,531	0.07%
2018/09/28	1	37.65	0	0.00	37.65	1	1,631	0.06%
2018/09/20	0	0.00	3	38.60	38.75	-3	1,624	-0.18%
2018/09/19	3	40.35	0	0.00	39.35	3	1,615	0.19%
2018/09/11	2	37.25	0	0.00	38.30	2	1,581	0.13%
2018/09/05	1	38.75	0	0.00	38.70	1	1,618	0.06%
2018/08/24	0	0.00	1	37.65	37.65	-1	1,872	-0.05%
2018/08/23	1	37.20	0	0.00	37.35	1	1,884	0.05%
2018/07/27	0	0.00	2	39.95	39.50	-2	2,264	-0.09%
2018/07/26	0	0.00	13	39.75	39.75	-13	2,344	-0.55%
2018/07/20	0	0.00	1	38.45	38.75	-1	2,629	-0.04%
2018/07/19	2	38.23	1	38.65	38.25	1	2,616	0.04%
2018/07/18	1	38.00	1	38.35	38.20	0	2,600	0.00%
2018/07/17	2	38.08	1	38.75	38.00	1	2,593	0.04%
2018/07/16	2	37.98	1	38.35	38.35	1	2,576	0.04%
2018/06/25	15	38.95	0	0.00	38.80	15	2,459	0.61%
2018/06/21	1	39.30	0	0.00	39.25	1	2,383	0.04%
2018/06/14	1	39.80	0	0.00	39.90	1	2,308	0.04%
2018/06/13	8	40.05	0	0.00	40.15	8	2,276	0.35%
2018/06/12	5	40.15	0	0.00	40.15	5	2,259	0.22%
2018/06/11	25	40.40	0	0.00	40.45	25	2,225	1.12%
2018/06/08	6	41.29	1	41.65	41.30	5	2,175	0.23%
2018/06/06	0	0.00	1	42.00	43.00	-1	2,070	-0.05%
2018/06/05	0	0.00	5	41.25	41.00	-5	2,006	-0.25%
2018/06/04	5	39.95	0	0.00	40.10	5	1,982	0.25%
2018/05/30	40	39.90	0	0.00	39.90	40	1,931	2.07%
2018/05/29	1	40.65	36	40.61	40.65	-35	1,922	-1.82%
2018/05/28	2	40.73	1	41.15	40.95	1	1,931	0.05%
2018/05/23	0	0.00	15	39.70	39.60	-15	1,842	-0.81%
2018/05/22	0	0.00	1	39.70	39.50	-1	1,842	-0.05%
2018/05/16	5	39.15	0	0.00	39.15	5	1,836	0.27%
2018/05/15	5	39.95	0	0.00	39.75	5	1,828	0.27%
2018/05/14	25	40.25	30	40.20	40.35	-5	1,840	-0.27%
2018/05/11	5	40.80	5	40.10	40.70	0	1,800	0.00%
2018/05/10	30	39.00	0	0.00	38.85	30	1,731	1.73%
2018/05/09	10	39.18	0	0.00	38.85	10	1,670	0.60%
2018/05/08	4	38.80	0	0.00	39.25	4	1,612	0.25%
2018/05/07	25	38.87	0	0.00	38.70	25	1,546	1.62%
2018/05/04	15	39.34	3	39.30	39.30	12	1,490	0.81%
2018/05/03	58	40.17	7	40.06	40.00	51	1,432	3.56%
2018/05/02	1	39.20	0	0.00	42.00	1	1,352	0.07%
2018/04/09	1	51.60	0	0.00	53.10	1	1,218	0.08%
2018/04/03	0	0.00	1	51.20	51.80	-1	1,212	-0.08%
2018/03/26	0	0.00	3	52.80	52.70	-3	1,200	-0.25%
2018/03/23	0	0.00	3	53.10	53.10	-3	1,201	-0.25%
2018/03/16	2	54.20	0	0.00	54.30	2	1,238	0.16%
2018/03/13	1	54.40	0	0.00	54.30	1	1,266	0.08%
2018/03/09	0	0.00	1	54.40	54.40	-1	1,291	-0.08%
2018/03/08	15	55.13	10	54.90	54.90	5	1,295	0.39%
2018/03/07	0	0.00	2	56.30	56.00	-2	1,287	-0.16%
2018/03/02	1	56.00	0	0.00	56.00	1	1,401	0.07%
2018/03/01	0	0.00	1	55.70	56.40	-1	1,400	-0.07%
2018/02/27	0	0.00	4	55.03	55.00	-4	1,389	-0.29%
2018/02/26	1	54.80	0	0.00	54.80	1	1,395	0.07%
2018/02/12	1	53.60	0	0.00	53.60	1	1,405	0.07%
2018/02/02	1	54.00	0	0.00	54.30	1	1,465	0.07%
2018/01/29	1	54.90	0	0.00	54.90	1	1,503	0.07%
2018/01/18	1	54.30	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.50	0	0.00	54.50	1	1,629	0.06%
2018/01/15	1	55.20	0	0.00	55.10	1	1,631	0.06%
2018/01/10	2	55.15	0	0.00	55.30	2	1,668	0.12%
2018/01/05	1	58.00	0	0.00	58.10	1	1,721	0.06%