敬鵬 (2355)-國泰-忠孝券商分點個股進出

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
40.25
漲跌
▲0.05
漲幅
+0.12%
成交量
1,727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－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/04/26	1.1	40.36	0.3	40.40	40.25	0.8	6,837	0.01%
2024/04/25	0	0.00	1	40.20	40.20	-1	6,857	-0.01%
2024/04/23	0.1	40.25	0	0.00	40.25	0.1	6,951	0.00%
2024/04/22	8.4	40.00	0	0.00	39.50	8.4	6,992	0.12%
2024/04/19	5	40.20	0	0.00	41.05	5	6,989	0.07%
2024/04/18	0	0.00	2	42.00	41.75	-2	6,988	-0.03%
2024/04/17	1.1	41.51	7	41.80	41.50	-5.9	7,020	-0.08%
2024/04/16	2.1	41.25	0	0.00	41.25	2.1	7,030	0.03%
2024/04/15	6.1	43.24	4	42.80	42.65	2.1	6,996	0.03%
2024/04/12	3	43.83	15	43.62	44.10	-12	6,961	-0.17%
2024/04/11	17.4	44.05	21	44.02	43.60	-3.6	6,959	-0.05%
2024/04/09	5	47.70	1	47.25	47.65	4	6,889	0.06%
2024/04/08	1	48.10	1	48.40	47.45	0	6,901	0.00%
2024/04/03	14	47.80	8.1	48.06	47.70	5.9	6,914	0.09%
2024/04/02	0.1	47.45	0	0.00	47.35	0.1	6,891	0.00%
2024/04/01	1	47.40	6	46.91	47.55	-5	6,970	-0.07%
2024/03/29	1	45.95	1	46.10	46.10	0	6,988	0.00%
2024/03/27	1	46.30	0	0.00	46.45	1	7,265	0.01%
2024/03/26	2	47.10	3	47.15	46.85	-1	7,320	-0.01%
2024/03/25	1	48.05	0	0.00	47.35	1	7,341	0.01%
2024/03/22	5	47.13	5	47.14	47.30	0	7,469	0.00%
2024/03/21	3	47.00	1	47.50	47.20	2	7,598	0.03%
2024/03/20	0	0.00	3	47.80	47.15	-3	7,699	-0.04%
2024/03/19	8.5	47.21	4	47.56	47.70	4.5	7,774	0.06%
2024/03/18	15	46.16	4	46.08	46.50	11	7,825	0.14%
2024/03/15	2.2	45.67	0	0.00	45.50	2.2	7,922	0.03%
2024/03/13	3	45.78	5	45.45	45.45	-2	8,346	-0.02%
2024/03/12	5.1	47.67	1	47.10	46.80	4.1	8,887	0.05%
2024/03/11	2	46.90	0.3	46.65	46.90	1.7	9,852	0.02%
2024/03/08	4.1	47.08	4.4	46.87	46.25	-0.3	10,342	0.00%
2024/03/07	6.6	49.17	12	47.23	46.90	-5.4	11,429	-0.05%
2024/03/06	3.1	47.98	2	47.68	48.35	1.1	11,790	0.01%
2024/03/05	3.3	48.95	25.3	48.49	48.20	-22	11,802	-0.19%
2024/03/04	1	50.00	7	51.09	50.20	-6	11,705	-0.05%
2024/03/01	16	52.08	18.1	51.47	51.00	-2.1	11,795	-0.02%
2024/02/29	10	52.51	5	52.34	52.30	5	11,842	0.04%
2024/02/27	24.1	52.54	6	52.38	51.60	18.1	11,936	0.15%
2024/02/26	16.1	52.36	29.2	52.67	52.30	-13	11,994	-0.11%
2024/02/23	1.1	51.48	2	50.50	50.50	-1	12,209	-0.01%
2024/02/22	20	51.15	1.9	51.19	51.70	18.1	12,938	0.14%
2024/02/21	3.3	51.65	2	51.05	50.80	1.3	13,896	0.01%
2024/02/20	5.8	51.23	8	51.16	51.10	-2.3	14,376	-0.02%
2024/02/19	40.7	52.60	22	52.46	52.00	18.7	14,854	0.13%
2024/02/16	11	49.88	7.3	50.67	51.40	3.8	14,325	0.03%
2024/02/15	1.6	46.25	0	0.00	46.80	1.6	14,148	0.01%
2024/02/05	0	0.00	1	45.10	45.20	-1	14,059	-0.01%
2024/02/02	0	0.00	2	45.20	45.50	-2	14,031	-0.01%
2024/02/01	1	45.05	0	0.00	45.00	1	13,974	0.01%
2024/01/31	7	44.96	0.1	45.05	44.75	7	13,959	0.05%
2024/01/30	1	44.20	2	44.85	45.50	-1	13,979	-0.01%
2024/01/29	4	44.76	5	44.30	44.60	-1	13,899	-0.01%
2024/01/26	3	43.75	10	43.81	43.75	-7	13,771	-0.05%
2024/01/25	5.1	43.46	3.1	43.67	43.25	1.9	13,765	0.01%
2024/01/24	0	44.60	0	0.00	44.00	0	13,743	0.00%
2024/01/23	3	44.10	0	0.00	44.35	3	13,745	0.02%
2024/01/22	0	43.40	1	43.55	43.70	-1	13,685	-0.01%
2024/01/18	0.2	42.87	5.1	42.80	42.95	-4.9	13,714	-0.04%
2024/01/17	0.1	43.88	4	43.63	43.35	-3.9	13,713	-0.03%
2024/01/16	2	44.20	1	44.10	44.70	1	13,685	0.01%
2024/01/15	13	44.51	4	44.38	44.40	9	13,656	0.07%
2024/01/11	5	44.89	4	45.00	45.00	1	13,674	0.01%
2024/01/10	1	45.65	3	45.42	45.30	-2	13,737	-0.01%
2024/01/09	1	45.90	0	0.00	45.85	1	13,815	0.01%
2024/01/08	0	0.00	15	46.45	46.40	-15	13,847	-0.11%
2024/01/05	3	46.95	1.4	47.21	46.90	1.6	13,924	0.01%
2024/01/04	2	48.60	21	47.85	47.65	-19	13,902	-0.14%
2024/01/03	14	48.83	0	0.00	48.70	14	13,911	0.10%
2024/01/02	0	0.00	2	50.70	49.80	-2	13,883	-0.01%
2023/12/29	3	50.10	11	50.32	50.30	-8	13,958	-0.06%
2023/12/28	4	49.83	3	50.57	49.60	1	13,946	0.01%
2023/12/27	7	50.39	8	50.48	50.40	-1	14,070	-0.01%
2023/12/26	17	49.91	10	50.02	49.85	7	14,362	0.05%
2023/12/25	4	48.88	0	0.00	49.05	4	14,370	0.03%
2023/12/22	18.2	50.12	1	50.80	49.70	17.2	14,455	0.12%
2023/12/21	1.2	49.53	0	0.00	49.60	1.2	14,389	0.01%
2023/12/20	2	49.23	13	49.11	49.10	-11	14,551	-0.08%
2023/12/19	3	49.47	1	48.85	49.55	2	14,524	0.01%
2023/12/18	4	50.48	25.4	49.88	49.50	-21.4	14,412	-0.15%
2023/12/15	14.2	51.93	10.2	51.84	51.10	4	14,355	0.03%
2023/12/14	5	52.64	12	52.95	52.30	-7	14,397	-0.05%
2023/12/13	33	53.11	22	53.32	53.00	11	14,460	0.08%
2023/12/12	5	52.90	15	53.03	53.00	-10	14,353	-0.07%
2023/12/11	1	53.40	2	53.35	53.20	-1	14,348	-0.01%
2023/12/08	5.8	54.57	6	54.32	54.10	-0.2	14,584	0.00%
2023/12/07	7	54.54	39	55.00	54.10	-32	14,450	-0.22%
2023/12/06	82.5	55.29	57.2	55.43	55.10	25.4	13,994	0.18%
2023/12/05	23.7	52.90	8	52.98	53.20	15.7	12,995	0.12%
2023/12/04	77.3	53.19	31.1	54.42	54.60	46.2	12,527	0.37%
2023/12/01	86	50.42	83	50.75	51.20	3	11,455	0.03%
2023/11/30	17	48.97	2	49.30	48.90	15	11,019	0.14%
2023/11/29	11.2	48.86	71	49.53	48.85	-59.8	10,944	-0.55%
2023/11/28	52.5	49.32	8	49.56	49.55	44.5	10,975	0.41%
2023/11/27	33.3	48.82	3.2	48.99	48.05	30.1	11,017	0.27%
2023/11/24	2	50.00	43	48.97	49.80	-41	11,266	-0.36%
2023/11/22	15.2	49.96	14	50.31	50.90	1.2	11,012	0.01%
2023/11/21	34	51.91	18.1	51.60	51.00	16	10,722	0.15%
2023/11/20	60.1	49.08	64.3	49.49	51.30	-4.2	10,020	-0.04%
2023/11/17	7	45.00	22.2	45.91	46.65	-15.2	9,205	-0.17%
2023/11/16	70	42.17	44	42.27	42.45	26	8,739	0.30%
2023/11/15	3	38.80	2	38.95	39.00	1	8,096	0.01%
2023/11/14	13	38.78	1	37.55	39.00	12	8,106	0.15%
2023/11/13	0	0.00	3	37.38	37.10	-3	8,076	-0.04%
2023/11/10	0	0.00	2	36.73	36.45	-2	8,103	-0.02%
2023/11/09	4	36.13	0	0.00	36.05	4	8,170	0.05%
2023/11/07	3	37.17	0	0.00	37.15	3	8,319	0.04%
2023/10/30	0	0.00	3	35.95	35.60	-3	8,228	-0.04%
2023/10/27	3	35.70	0	0.00	35.85	3	8,241	0.04%
2023/10/25	3.4	36.18	0	0.00	36.05	3.4	8,220	0.04%
2023/10/24	1	35.65	0	0.00	35.65	1	8,229	0.01%
2023/10/23	1	34.90	1	34.70	34.60	0	8,273	0.00%
2023/10/20	2	34.70	10	34.72	34.70	-8	8,301	-0.10%
2023/10/18	0	0.00	33	36.00	35.75	-33	8,250	-0.40%
2023/10/17	8	37.90	6	37.14	36.95	2	8,149	0.02%
2023/10/16	4	38.00	1	38.40	38.00	3	8,081	0.04%
2023/10/13	5	38.94	10	38.90	38.65	-5	8,077	-0.06%
2023/10/12	3	40.08	3	40.05	39.80	0	8,106	0.00%
2023/10/11	3	40.05	1	40.15	39.70	2	8,162	0.02%
2023/10/06	0	0.00	9	40.41	40.20	-9	8,090	-0.11%
2023/10/05	5.6	40.88	6	40.47	40.35	-0.4	8,033	0.00%
2023/10/04	3	40.62	1	40.55	40.60	2	7,932	0.03%
2023/10/03	8	41.20	4	41.88	41.25	4	7,881	0.05%
2023/10/02	27	41.40	23.6	42.31	42.50	3.4	7,728	0.04%
2023/09/28	1	39.20	0.1	39.45	39.25	0.9	7,412	0.01%
2023/09/27	5.1	39.07	1	39.40	39.25	4.1	7,357	0.06%
2023/09/26	13	40.60	8	40.76	39.95	5	7,193	0.07%
2023/09/25	16	40.12	20	40.21	40.40	-4	7,002	-0.06%
2023/09/22	6	38.81	0	0.00	38.90	6	6,750	0.09%
2023/09/20	1.1	39.35	4	38.65	38.75	-2.9	6,610	-0.04%
2023/09/19	4	39.56	4	38.95	38.95	0	6,505	0.00%
2023/09/18	2.5	39.35	6	39.63	39.50	-3.5	6,313	-0.06%
2023/09/15	4	38.74	3	38.92	38.70	1	6,107	0.02%
2023/09/14	5	39.09	10.8	38.51	39.00	-5.8	6,023	-0.10%
2023/09/13	12.2	39.60	52	38.97	38.10	-39.8	5,870	-0.68%
2023/09/12	41	38.19	6	38.53	38.45	35	5,420	0.65%
2023/09/11	3.6	37.19	6	37.58	37.65	-2.5	5,251	-0.05%
2023/09/08	4	39.23	4	39.38	39.10	0	5,073	0.00%
2023/09/07	0	0.00	0.7	39.10	39.15	-0.7	5,003	-0.01%
2023/09/06	1	39.35	17	39.44	39.65	-16	4,912	-0.33%
2023/09/05	4	39.00	5.5	38.52	38.75	-1.5	4,783	-0.03%
2023/09/04	5	38.25	15	38.31	38.20	-10	4,690	-0.21%
2023/09/01	27.3	38.11	12	38.25	37.90	15.3	4,600	0.33%
2023/08/31	24	39.28	8	39.31	39.30	16	4,441	0.36%
2023/08/30	16.2	39.11	4	38.98	39.25	12.2	4,190	0.29%
2023/08/29	0	0.00	4.3	37.42	37.40	-4.3	3,748	-0.11%
2023/08/28	0.2	37.40	4	37.25	37.10	-3.8	3,635	-0.10%
2023/08/25	15.3	37.65	6	37.80	37.95	9.3	3,477	0.27%
2023/08/24	12.7	37.44	8	37.11	36.60	4.7	3,256	0.14%
2023/08/23	1.8	36.86	5	36.92	37.35	-3.2	3,061	-0.10%
2023/08/22	7	36.06	11	36.06	36.25	-4	2,767	-0.14%
2023/08/21	1	34.65	0	0.00	35.00	1	2,605	0.04%
2023/08/18	12	35.45	0	0.00	34.70	12	2,518	0.48%
2023/08/17	5	34.80	3	34.73	35.70	2	2,361	0.08%
2023/08/16	1	34.10	1	34.30	34.40	0	2,184	0.00%
2023/08/15	5	34.54	9	34.44	34.30	-4	2,097	-0.19%
2023/08/14	6	34.05	0	0.00	34.30	6	2,005	0.30%
2023/08/11	2	34.25	8	34.09	34.50	-6	1,924	-0.31%
2023/08/10	3.1	32.46	0	0.00	32.70	3.1	1,788	0.17%
2023/08/09	2	33.50	0	0.00	33.60	2	1,758	0.11%
2023/08/07	7	33.81	0	0.00	33.95	7	1,747	0.40%
2023/08/04	0	0.00	1	33.05	33.60	-1	1,726	-0.06%
2023/08/02	0.1	33.85	1	33.40	33.40	-0.9	1,715	-0.05%
2023/08/01	0	0.00	7	33.69	33.70	-7	1,690	-0.41%
2023/07/31	1	34.60	0	0.00	34.10	1	1,653	0.06%
2023/07/26	2	35.80	0	0.00	34.50	2	1,491	0.13%
2023/07/25	1	35.20	2.1	35.46	35.20	-1.1	1,410	-0.08%
2023/07/24	9	34.83	12	34.72	34.90	-3	1,350	-0.22%
2023/07/21	0.1	35.30	0	0.00	35.30	0.1	1,318	0.01%
2023/07/20	0	0.00	0.1	35.65	35.20	-0.1	1,301	-0.01%
2023/07/19	5	35.59	0.5	34.90	34.90	4.5	1,287	0.35%
2023/07/18	10	36.35	1	35.65	36.20	9	1,251	0.72%
2023/07/17	11.3	36.62	2	36.40	36.35	9.3	1,185	0.78%
2023/07/14	1.2	34.73	1	35.20	35.00	0.2	1,040	0.02%
2023/07/12	0	0.00	0.3	33.40	32.20	-0.3	914	-0.03%
2023/07/11	0	0.00	1	32.60	32.15	-1	936	-0.11%
2023/07/07	2.3	33.77	0	0.00	33.75	2.3	926	0.25%
2023/07/06	0	0.00	3	33.52	34.05	-3	917	-0.33%
2023/07/05	1	32.95	0	0.00	32.90	1	844	0.12%
2023/06/30	0	0.00	2	31.30	31.40	-2	876	-0.23%
2023/06/14	2	32.05	4	32.08	32.00	-2	1,019	-0.20%
2023/06/13	0	0.00	2	32.50	32.45	-2	1,024	-0.20%
2023/06/06	3	32.73	1	32.85	32.50	2	1,026	0.19%
2023/06/05	0	0.00	1	32.55	32.60	-1	1,017	-0.10%
2023/06/02	0	0.00	1	32.20	31.85	-1	1,005	-0.10%
2023/05/31	1	31.45	1	31.55	31.60	0	1,000	0.00%
2023/05/30	2	31.43	0	0.00	31.55	2	997	0.20%
2023/05/29	3	31.35	1	31.50	31.45	2	999	0.20%
2023/05/24	0	0.00	1	30.90	30.85	-1	1,017	-0.10%
2023/05/23	0	0.00	2	30.95	31.00	-2	1,019	-0.20%
2023/05/18	1	30.20	0	0.00	30.55	1	1,028	0.10%
2023/05/16	1	30.15	0	0.00	30.20	1	1,007	0.10%
2023/05/11	2	29.95	0	0.00	29.90	2	1,002	0.20%
2023/04/27	0.1	32.00	0	0.00	31.85	0.1	1,032	0.01%
2023/04/21	0	0.00	16	31.65	31.55	-16	991	-1.61%
2023/04/20	1	32.25	0	0.00	32.25	1	970	0.10%
2023/04/19	0	0.00	1	32.80	32.80	-1	960	-0.10%
2023/04/17	16	32.70	0	0.00	32.55	16	943	1.70%
2023/04/14	1	32.75	0	0.00	32.85	1	927	0.11%
2023/04/07	1	32.90	0	0.00	32.65	1	818	0.12%
2023/03/29	0	0.00	4	32.05	32.00	-4	710	-0.56%
2023/03/23	0	0.00	10	30.90	31.00	-10	661	-1.51%
2023/03/22	10	30.55	0	0.00	30.65	10	629	1.59%
2023/03/21	0	0.00	10	30.20	30.20	-10	593	-1.69%
2023/03/15	5	29.20	0	0.00	29.25	5	591	0.84%
2023/03/13	0	0.00	6	29.08	29.05	-6	607	-0.99%
2023/03/10	0	0.00	4	29.60	29.55	-4	608	-0.66%
2023/03/09	5	30.10	0	0.00	30.00	5	632	0.79%
2023/03/08	1	30.25	7	30.30	30.40	-6	635	-0.94%
2023/03/07	7	30.11	0	0.00	30.15	7	635	1.10%
2023/03/03	3	29.55	0	0.00	29.60	3	662	0.45%
2023/02/22	0	0.00	2	29.95	29.95	-2	715	-0.28%
2023/02/03	0	0.00	5	30.20	30.50	-5	848	-0.59%
2023/02/02	5	30.30	0	0.00	30.30	5	884	0.57%
2023/01/16	0	0.00	1	29.00	29.00	-1	870	-0.11%
2023/01/04	1	28.90	0	0.00	28.75	1	952	0.10%
2022/12/14	0	0.00	2	30.73	30.85	-2	1,046	-0.19%
2022/12/12	0	0.00	23	30.33	30.55	-23	1,056	-2.18%
2022/12/08	10	31.15	0	0.00	30.90	10	1,059	0.94%
2022/12/06	2	31.85	1	32.05	31.60	1	1,040	0.10%
2022/12/05	6	32.65	0	0.00	32.45	6	1,032	0.58%
2022/12/01	4	32.55	0	0.00	32.60	4	1,013	0.39%
2022/11/30	4	32.00	0	0.00	31.85	4	984	0.41%
2022/11/29	1	31.75	0	0.00	31.80	1	982	0.10%
2022/11/25	3	31.85	5	31.10	30.75	-2	985	-0.20%
2022/11/24	0	0.00	40	32.08	31.95	-40	984	-4.06%
2022/11/18	0	0.00	2	31.75	31.90	-2	1,014	-0.20%
2022/11/15	0	0.00	5	31.15	31.10	-5	960	-0.52%
2022/11/14	7	29.75	0	0.00	30.95	7	932	0.75%
2022/10/25	10	27.00	0	0.00	27.10	10	814	1.23%
2022/10/18	30	28.00	0	0.00	27.95	30	784	3.83%
2022/10/06	1	29.60	1	29.70	29.15	0	835	0.00%
2022/10/05	0	0.00	1	29.30	29.35	-1	833	-0.12%
2022/09/30	0	0.00	1	28.20	28.20	-1	849	-0.12%
2022/09/23	0	0.00	2	29.05	28.60	-2	878	-0.23%
2022/09/21	0	0.00	4	28.95	29.05	-4	893	-0.45%
2022/09/14	1	29.80	0	0.00	30.00	1	912	0.11%
2022/09/06	0	0.00	2	29.15	29.15	-2	1,021	-0.20%
2022/09/05	0	0.00	1	29.70	29.60	-1	1,036	-0.10%
2022/08/31	0	0.00	1	30.75	31.30	-1	1,036	-0.10%
2022/08/30	1	31.95	0	0.00	30.35	1	1,014	0.10%
2022/08/29	6	29.71	0	0.00	29.55	6	959	0.63%
2022/08/26	3	30.65	0	0.00	30.60	3	955	0.31%
2022/08/25	3	30.15	0	0.00	30.15	3	948	0.32%
2022/08/24	0	0.00	2	29.90	29.85	-2	955	-0.21%
2022/08/23	0	0.00	1	29.75	29.85	-1	954	-0.10%
2022/08/17	0	0.00	10	30.28	29.85	-10	968	-1.03%
2022/08/15	0	0.00	0.2	29.95	29.85	-0.2	972	-0.02%
2022/08/12	0	0.00	1	29.35	29.30	-1	994	-0.10%
2022/08/11	1	29.00	2	29.65	29.00	-1	998	-0.10%
2022/08/10	5	29.20	5	29.45	29.45	0	982	0.00%
2022/08/09	10	29.05	0	0.00	29.20	10	984	1.02%
2022/08/03	0	0.00	1	28.50	28.50	-1	1,068	-0.09%
2022/08/02	1	28.30	1	28.30	28.50	0	1,075	0.00%
2022/07/22	1	28.70	0	0.00	28.80	1	1,106	0.09%
2022/07/21	0	0.00	1	28.60	28.80	-1	1,136	-0.09%
2022/07/18	0	0.00	1	27.90	27.70	-1	1,146	-0.09%
2022/07/15	2	27.55	0	0.00	27.55	2	1,141	0.18%
2022/07/14	1	25.80	1	26.95	26.80	0	1,122	0.00%
2022/07/13	0	0.00	1	27.00	26.55	-1	1,098	-0.09%
2022/07/11	1	27.90	0	0.00	27.80	1	1,084	0.09%
2022/07/08	1	28.20	0	0.00	28.40	1	1,081	0.09%
2022/07/01	0	0.00	1	28.70	27.60	-1	1,133	-0.09%
2022/06/23	0	0.00	1	28.90	29.20	-1	1,189	-0.08%
2022/06/22	0	0.00	3	29.00	29.10	-3	1,200	-0.25%
2022/06/21	0	0.00	1	28.70	29.65	-1	1,206	-0.08%
2022/06/20	0	0.00	1	29.45	28.35	-1	1,220	-0.08%
2022/06/17	0	0.00	2	30.00	29.60	-2	1,218	-0.16%
2022/06/16	1	31.55	0	0.00	30.70	1	1,215	0.08%
2022/06/15	1	32.30	0	0.00	32.50	1	1,209	0.08%
2022/05/31	0	0.00	1	31.60	31.55	-1	1,668	-0.06%
2022/05/25	1	31.40	1	31.50	31.45	0	1,939	0.00%
2022/05/24	0	0.00	1	31.15	31.05	-1	2,006	-0.05%
2022/05/20	1	31.05	0	0.00	31.00	1	2,130	0.05%
2022/05/16	0	0.00	1	29.30	29.30	-1	2,344	-0.04%
2022/05/13	0	0.00	1	28.70	28.75	-1	2,375	-0.04%
2022/05/12	1	28.70	1	28.50	28.00	0	2,407	0.00%
2022/05/05	0	0.00	2	30.85	30.80	-2	2,504	-0.08%
2022/04/28	1	29.50	0	0.00	29.80	1	2,703	0.04%
2022/04/25	0	0.00	0.2	30.15	30.05	-0.2	2,847	-0.01%
2022/04/22	0	0.00	1	31.55	31.50	-1	2,921	-0.03%
2022/04/20	0	0.00	1	31.50	31.50	-1	3,366	-0.03%
2022/04/18	1	30.80	5	30.60	30.85	-4	3,628	-0.11%
2022/04/13	0	0.00	10	31.70	31.95	-10	4,327	-0.23%
2022/04/12	10	31.55	1	31.50	31.55	9	5,608	0.16%
2022/04/11	1	32.00	32	31.50	31.35	-31	6,408	-0.48%
2022/04/07	0.3	32.40	4	32.05	32.05	-3.7	6,780	-0.05%
2022/04/06	0.6	32.90	0	0.00	32.85	0.6	6,853	0.01%
2022/03/30	0	0.00	1	34.00	33.80	-1	7,733	-0.01%
2022/03/24	0	0.00	2	33.85	33.75	-2	7,990	-0.03%
2022/03/23	0	0.00	1	33.65	33.80	-1	8,083	-0.01%
2022/03/22	1	33.40	0	0.00	33.45	1	8,240	0.01%
2022/03/18	1	32.50	1	32.85	32.65	0	8,319	0.00%
2022/03/17	0	0.00	1	32.70	32.85	-1	8,351	-0.01%
2022/03/16	0	0.00	3	32.47	32.25	-3	8,411	-0.04%
2022/03/15	1	33.35	1	33.15	33.00	0	8,542	0.00%
2022/03/11	0.1	34.30	2	34.78	34.45	-1.9	8,639	-0.02%
2022/03/08	2	33.70	4	34.13	33.00	-2	9,245	-0.02%
2022/03/07	7	34.69	0	0.00	34.30	7	10,568	0.07%
2022/03/04	0	0.00	16.2	37.63	37.00	-16.2	10,791	-0.15%
2022/03/03	1	37.40	2	37.88	37.30	-1	10,816	-0.01%
2022/03/02	9	37.41	11	37.67	37.70	-2	10,883	-0.02%
2022/03/01	19	37.78	7	37.69	38.00	12	10,894	0.11%
2022/02/25	1	36.50	6	36.58	36.05	-5	10,840	-0.05%
2022/02/24	6	36.29	12	36.26	35.95	-6	10,870	-0.06%
2022/02/23	3	37.35	1	37.65	37.35	2	10,860	0.02%
2022/02/22	2	37.08	2	36.78	37.00	0	10,876	0.00%
2022/02/21	1	37.05	0	0.00	37.25	1	11,161	0.01%
2022/02/18	5.2	36.41	1	36.60	36.80	4.2	11,537	0.04%
2022/02/17	10	36.73	1	37.40	36.95	9	11,564	0.08%
2022/02/16	16	36.60	1	36.60	36.60	15	11,472	0.13%
2022/02/15	3	35.55	0	0.00	35.15	3	11,420	0.03%
2022/02/14	0	0.00	1	35.55	35.85	-1	11,389	-0.01%
2022/02/11	4	35.50	0	0.00	35.35	4	11,340	0.04%
2022/02/10	0	0.00	3	36.85	35.85	-3	11,312	-0.03%
2022/02/09	0	0.00	2	36.35	36.65	-2	11,277	-0.02%
2022/02/08	1	36.25	0	0.00	36.25	1	11,237	0.01%
2022/02/07	0	0.00	1	35.35	35.40	-1	11,214	-0.01%
2022/01/26	1	34.70	1	34.15	34.30	0	11,199	0.00%
2022/01/25	3	34.47	0	0.00	34.05	3	11,179	0.03%
2022/01/24	0	0.00	1	34.30	35.05	-1	11,147	-0.01%
2022/01/21	2	35.55	4	35.79	35.15	-2	11,095	-0.02%
2022/01/20	1	36.50	11	36.49	36.50	-10	11,015	-0.09%
2022/01/19	0	0.00	3	36.90	36.80	-3	10,972	-0.03%
2022/01/17	0	0.00	3	37.90	38.00	-3	10,841	-0.03%
2022/01/14	31	36.98	30.1	36.55	36.70	0.9	10,743	0.01%
2022/01/13	26	37.88	46	38.17	38.25	-20	10,644	-0.19%
2022/01/12	35	37.07	7	36.86	37.10	28	10,323	0.27%
2022/01/11	3	36.53	0	0.00	36.30	3	10,211	0.03%
2022/01/10	6	37.99	2	38.40	37.80	4	10,056	0.04%
2022/01/07	13	38.45	35	38.95	38.05	-22	9,946	-0.22%
2022/01/06	21.2	39.87	24	40.01	39.70	-2.8	9,662	-0.03%
2022/01/05	89.2	42.84	65	42.38	41.05	24.2	9,337	0.26%
2022/01/04	49	40.70	62	40.13	40.90	-13	8,049	-0.16%
2022/01/03	28	38.26	13	38.70	38.30	15	7,227	0.21%
2021/12/30	1	37.00	1	36.65	36.70	0	6,869	0.00%
2021/12/29	1	37.05	4	36.88	37.15	-3	6,820	-0.04%
2021/12/28	4	37.66	6	38.21	37.40	-2	6,730	-0.03%
2021/12/27	28	38.47	49	38.54	38.40	-21	6,548	-0.32%
2021/12/24	48	37.38	3	37.10	37.30	45	6,025	0.75%
2021/12/23	0	0.00	0.1	36.70	36.65	-0.1	5,825	0.00%
2021/12/22	0	0.00	3	36.45	36.15	-3	5,748	-0.05%
2021/12/21	0	0.00	4	36.43	36.45	-4	5,694	-0.07%
2021/12/17	0	35.80	30	35.98	35.90	-30	5,516	-0.54%
2021/12/16	32.1	36.32	0.3	35.72	36.35	31.8	5,417	0.59%
2021/12/15	0	0.00	10.1	34.25	34.55	-10.1	5,246	-0.19%
2021/12/14	0	0.00	1	34.40	34.20	-1	5,221	-0.02%
2021/12/13	0.1	35.00	0	0.00	35.90	0.1	5,149	0.00%
2021/12/10	20.1	35.15	20	35.60	35.50	0.1	5,091	0.00%
2021/12/09	32.2	36.51	40	36.75	36.05	-7.8	4,984	-0.16%
2021/12/08	17	35.58	15	35.47	35.30	2	4,801	0.04%
2021/12/07	1	35.20	12	34.99	35.40	-11	4,739	-0.23%
2021/12/06	0	0.00	7	34.97	35.10	-7	4,643	-0.15%
2021/12/03	25	36.57	18	36.21	36.00	7	4,528	0.15%
2021/12/02	51	37.65	58.5	36.87	36.25	-7.5	4,391	-0.17%
2021/12/01	92.5	37.89	63	37.86	38.25	29.5	3,992	0.74%
2021/11/30	13	34.93	12	36.28	36.60	1	2,608	0.04%
2021/11/29	5	32.32	9	32.23	33.30	-4	2,278	-0.18%
2021/11/26	7	32.81	3	32.95	32.90	4	2,146	0.19%
2021/11/25	4	32.30	0	0.00	32.15	4	2,010	0.20%
2021/11/24	0	0.00	2	31.50	32.80	-2	1,949	-0.10%
2021/11/23	0	0.00	5	31.72	31.35	-5	1,903	-0.26%
2021/11/22	0	0.00	2	32.50	32.45	-2	1,855	-0.11%
2021/11/19	5	33.37	2	33.05	33.20	3	1,799	0.17%
2021/11/18	24	34.46	45	34.54	34.10	-21	1,717	-1.22%
2021/11/17	51	33.30	8	33.74	33.00	43	1,372	3.13%
2021/11/16	1	31.00	0	0.00	31.15	1	956	0.10%
2021/11/05	0.1	29.90	0	0.00	29.85	0.1	950	0.01%
2021/11/02	1	29.25	0	0.00	29.05	1	954	0.10%
2021/10/21	1	28.60	1	29.40	28.55	0	974	0.00%
2021/10/14	0	0.00	4	27.50	27.50	-4	1,120	-0.36%
2021/10/01	1	28.30	0	0.00	28.10	1	1,620	0.06%
2021/09/22	0	0.00	1	30.30	30.30	-1	1,790	-0.06%
2021/09/16	0	0.00	1	30.25	30.00	-1	1,865	-0.05%
2021/09/13	1	30.25	0	0.00	30.20	1	2,245	0.04%
2021/09/08	1	30.70	2	31.50	30.60	-1	2,263	-0.04%
2021/09/07	0	0.00	1	31.80	31.75	-1	2,266	-0.04%
2021/09/06	4.1	32.60	0	0.00	32.35	4.1	2,289	0.18%
2021/08/27	2	31.30	0	0.00	31.30	2	2,274	0.09%
2021/08/18	0	0.00	1	29.90	30.45	-1	2,382	-0.04%
2021/08/16	0	0.00	0.1	30.71	30.35	-0.1	2,420	0.00%
2021/07/26	0	0.00	3	33.40	33.65	-3	3,102	-0.10%
2021/07/22	0	0.00	1	33.75	33.25	-1	3,228	-0.03%
2021/07/21	4	34.30	1	33.85	32.85	3	3,229	0.09%
2021/07/20	0	0.00	2	34.60	34.00	-2	3,227	-0.06%
2021/07/19	2	34.15	3	34.75	34.25	-1	3,249	-0.03%
2021/07/16	4	34.19	1	34.65	35.75	3	3,231	0.09%
2021/07/14	2	33.68	0	0.00	33.90	2	3,229	0.06%
2021/07/13	0	0.00	1	35.00	33.40	-1	3,315	-0.03%
2021/07/12	1	33.90	0.2	33.65	33.95	0.8	3,286	0.02%
2021/07/09	5.2	33.65	0	0.00	33.80	5.2	3,356	0.15%
2021/07/07	0	0.00	1	33.15	33.55	-1	3,421	-0.03%
2021/07/05	1	32.85	3	33.08	33.00	-2	3,430	-0.06%
2021/07/01	4	32.88	1	32.95	32.30	3	3,442	0.09%
2021/06/29	0	0.00	1	33.00	32.70	-1	3,465	-0.03%
2021/06/28	1	33.25	1	33.35	33.25	0	3,450	0.00%
2021/06/25	0	0.00	6	33.33	33.05	-6	3,431	-0.17%
2021/06/24	7	33.94	3.1	33.57	33.55	3.9	3,394	0.11%
2021/06/23	6	32.56	5	33.97	34.20	1	3,192	0.03%
2021/06/22	2	30.70	0	0.00	31.10	2	3,046	0.07%
2021/06/21	1	30.70	0	0.00	30.40	1	3,044	0.03%
2021/06/15	1	30.30	0	0.00	30.20	1	3,126	0.03%
2021/06/11	11	30.10	11	29.50	29.35	0	3,131	0.00%
2021/06/10	0	0.00	2	29.45	29.50	-2	3,133	-0.06%
2021/06/09	1	29.75	0	0.00	29.10	1	3,142	0.03%
2021/06/03	1	29.75	0	0.00	29.70	1	3,225	0.03%
2021/05/31	0	0.00	1	29.50	28.90	-1	3,252	-0.03%
2021/05/28	1	29.10	0	0.00	29.05	1	3,252	0.03%
2021/05/26	0	28.35	1	28.35	28.40	-1	3,277	-0.03%
2021/05/24	1	28.10	3	28.15	28.10	-2	3,308	-0.06%
2021/05/20	3	27.18	0	0.00	26.05	3	3,412	0.09%
2021/05/19	1	26.45	0	0.00	26.60	1	3,465	0.03%
2021/05/18	4	25.90	0	0.00	26.25	4	3,505	0.11%
2021/05/14	0	0.00	7	26.19	26.50	-7	3,456	-0.20%
2021/05/12	2	27.80	1	27.05	26.95	1	3,294	0.03%
2021/05/11	1	30.05	0	0.00	29.60	1	3,214	0.03%
2021/05/07	0	0.00	1	31.65	31.80	-1	3,225	-0.03%
2021/05/04	3	32.27	0	0.00	32.25	3	3,256	0.09%
2021/05/03	6	34.96	8	34.46	33.60	-2	3,316	-0.06%
2021/04/29	2	35.80	10	35.86	36.45	-8	3,274	-0.24%
2021/04/28	4	35.33	0	0.00	35.75	4	3,288	0.12%
2021/04/27	10	35.60	0	0.00	35.30	10	3,467	0.29%
2021/04/26	3	36.03	2	36.60	36.00	1	4,181	0.02%
2021/04/23	2	36.00	4	35.90	36.00	-2	4,615	-0.04%
2021/04/22	3	35.47	7.1	36.63	35.25	-4.1	4,700	-0.09%
2021/04/21	3	36.27	4.2	36.51	36.25	-1.2	4,661	-0.02%
2021/04/20	8	35.70	13	36.46	36.90	-5	4,684	-0.11%
2021/04/19	3	36.10	3	35.40	36.00	0	4,683	0.00%
2021/04/16	0	0.00	1	35.05	34.65	-1	4,675	-0.02%
2021/04/15	8	35.13	9	35.09	34.90	-1	4,761	-0.02%
2021/04/14	2	33.68	2	33.65	33.90	0	4,862	0.00%
2021/04/13	0	0.00	1	33.85	33.85	-1	5,104	-0.02%
2021/04/12	0.2	34.10	0	0.00	34.30	0.2	5,543	0.00%
2021/04/08	1	33.30	0	0.00	33.40	1	5,740	0.02%
2021/04/07	3	33.42	0	0.00	33.45	3	5,873	0.05%
2021/04/06	1	33.50	0	0.00	33.60	1	6,092	0.02%
2021/03/31	0	0.00	1	32.75	32.85	-1	6,065	-0.02%
2021/03/30	1	32.60	1	32.60	32.60	0	6,075	0.00%
2021/03/29	2	32.73	10	32.65	32.60	-8	6,070	-0.13%
2021/03/26	1.2	32.65	1	32.60	32.65	0.2	6,096	0.00%
2021/03/24	0	0.00	0.2	32.70	32.55	-0.2	6,226	0.00%
2021/03/23	6	32.71	1	32.50	32.45	5	6,223	0.08%
2021/03/22	3	33.33	0	0.00	33.20	3	6,180	0.05%
2021/03/19	2	33.75	0	0.00	33.95	2	6,175	0.03%
2021/03/18	2	34.00	0	0.00	34.15	2	6,207	0.03%
2021/03/12	0	0.00	0.3	33.70	33.60	-0.3	6,293	0.00%
2021/03/11	0	0.00	0.1	33.80	33.55	-0.1	6,354	0.00%
2021/03/09	2	32.75	1	32.55	32.75	1	6,416	0.02%
2021/03/08	1	33.20	1	33.15	33.15	0	6,423	0.00%
2021/03/05	1	33.40	0	0.00	33.40	1	6,446	0.02%
2021/03/04	1	33.65	0	0.00	33.60	1	6,515	0.02%
2021/03/02	2	34.05	2	35.10	34.05	0	6,742	0.00%
2021/02/25	1	34.50	0	0.00	34.05	1	6,719	0.01%
2021/02/24	5	34.50	1	34.40	34.25	4	6,732	0.06%
2021/02/23	5.1	34.80	2	35.00	34.90	3.1	6,718	0.05%
2021/02/22	5.1	34.93	5	34.96	35.30	0.1	6,683	0.00%
2021/02/19	3.1	33.48	1	34.05	34.05	2.1	6,639	0.03%
2021/02/18	1.2	33.16	1	32.90	33.20	0.2	6,586	0.00%
2021/02/17	5	32.66	0	0.00	32.65	5	6,552	0.08%
2021/02/05	2	32.35	2	32.40	32.45	0	6,541	0.00%
2021/02/04	1	32.35	2	32.30	32.40	-1	6,563	-0.02%
2021/02/03	1	32.90	0	0.00	32.60	1	6,609	0.02%
2021/02/02	1	32.95	0	0.00	32.70	1	6,673	0.02%
2021/02/01	1	32.20	1	32.15	32.55	0	6,707	0.00%
2021/01/29	2	33.43	5	34.10	32.85	-3	6,708	-0.04%
2021/01/28	0	0.00	4	33.70	33.80	-4	6,700	-0.06%
2021/01/27	9	34.17	2	34.50	34.35	7	6,710	0.10%
2021/01/26	2	34.03	0	0.00	33.90	2	6,712	0.03%
2021/01/25	4.2	34.26	2	34.70	34.80	2.2	6,707	0.03%
2021/01/22	2	35.25	2	35.45	35.50	0	6,675	0.00%
2021/01/21	4	35.95	1	35.11	35.05	3	6,716	0.04%
2021/01/20	1	36.70	2	38.10	36.20	-1	6,682	-0.01%
2021/01/19	36	38.93	20.1	38.94	37.75	15.9	6,638	0.24%
2021/01/18	14.1	37.56	15	38.59	36.85	-0.9	6,136	-0.01%
2021/01/15	14	36.50	8.1	36.45	36.75	5.9	5,924	0.10%
2021/01/14	0	0.00	2	36.55	36.60	-2	5,969	-0.03%
2021/01/13	1	35.75	2	36.07	35.75	-1	6,219	-0.02%
2021/01/12	5.1	35.56	1	36.05	35.25	4.1	6,193	0.07%
2021/01/11	3	36.48	6.2	36.59	37.00	-3.2	6,106	-0.05%
2021/01/08	3.1	36.80	7.1	36.34	36.45	-4	6,031	-0.07%
2021/01/07	4.2	35.81	2.1	36.80	37.05	2.1	5,911	0.04%
2021/01/06	9.1	36.22	21.3	36.12	35.10	-12.2	5,766	-0.21%
2021/01/05	67.7	36.30	52.5	36.44	36.55	15.2	5,587	0.27%
2021/01/04	6.3	33.08	50.1	34.55	34.85	-43.9	5,114	-0.86%
2020/12/31	5.1	31.75	0	0.00	31.70	5.1	4,933	0.10%
2020/12/30	5.3	32.53	9	32.47	32.25	-3.7	4,946	-0.07%
2020/12/29	1	32.40	4.1	31.74	32.15	-3.1	4,847	-0.06%
2020/12/28	0.1	30.21	1	30.05	30.30	-0.9	4,754	-0.02%
2020/12/25	2	30.23	0	0.00	30.05	2	4,909	0.04%
2020/12/24	4	29.61	1	29.70	29.85	3	4,891	0.06%
2020/12/22	1	29.10	0	0.00	28.75	1	4,900	0.02%
2020/12/21	7	28.79	8	28.85	29.05	-1	4,883	-0.02%
2020/12/18	1	29.90	0	0.00	29.75	1	4,813	0.02%
2020/12/16	1	30.35	1	30.50	30.55	0	4,855	0.00%
2020/12/15	2	30.38	1	30.15	30.20	1	4,884	0.02%
2020/12/14	2	30.43	1	31.00	30.70	1	4,858	0.02%
2020/12/11	2	29.90	0	0.00	30.00	2	4,822	0.04%
2020/12/09	0	0.00	4	31.00	31.30	-4	4,758	-0.08%
2020/12/04	1.1	31.40	0	0.00	31.15	1.1	4,639	0.02%
2020/12/03	1	30.75	0	0.00	31.05	1	4,602	0.02%
2020/12/02	1.1	30.95	0	0.00	30.90	1.1	4,563	0.02%
2020/12/01	1.2	30.71	2	30.80	31.10	-0.8	4,547	-0.02%
2020/11/30	3	30.97	1	31.35	31.00	2	4,542	0.04%
2020/11/27	4	31.90	1	31.35	31.35	3	4,467	0.07%
2020/11/26	4.1	31.21	0	0.00	31.30	4.1	4,328	0.10%
2020/11/25	1	30.35	2	30.10	30.25	-1	4,190	-0.02%
2020/11/24	1	30.35	0	0.00	30.20	1	4,168	0.02%
2020/11/23	1	30.75	1	30.60	30.70	0	4,144	0.00%
2020/11/20	1	30.30	2	30.40	30.05	-1	4,103	-0.02%
2020/11/13	0	0.00	12	29.12	29.15	-12	4,043	-0.30%
2020/11/10	6	29.58	9	30.00	30.10	-3	3,955	-0.08%
2020/11/09	3	30.25	2	29.95	30.35	1	3,870	0.03%
2020/11/06	10	29.55	8	29.92	29.65	2	3,825	0.05%
2020/11/05	1	30.00	0	30.00	29.45	1	3,806	0.03%
2020/11/04	0	0.00	1	29.80	30.00	-1	3,771	-0.03%
2020/11/02	2	30.15	7	30.14	30.15	-5	3,710	-0.13%
2020/10/30	10	30.67	4	30.60	30.30	6	3,667	0.16%
2020/10/29	2	31.75	3	31.50	31.35	-1	3,583	-0.03%
2020/10/28	2	32.05	11	32.36	31.75	-9	3,478	-0.26%
2020/10/27	4	32.86	1	32.15	32.80	3	3,369	0.09%
2020/10/26	7	32.26	4	32.08	32.60	3	3,212	0.09%
2020/10/23	6	31.19	7	31.68	32.25	-1	2,970	-0.03%
2020/10/22	4	29.71	2	30.25	31.10	2	2,727	0.07%
2020/10/21	0	0.00	2	29.28	29.35	-2	2,551	-0.08%
2020/10/19	0	0.00	3	28.40	28.40	-3	2,282	-0.13%
2020/10/16	6	28.22	2	28.48	28.00	4	2,283	0.18%
2020/10/15	0	0.00	3	28.15	28.20	-3	2,335	-0.13%
2020/10/14	5	28.73	1	28.90	28.35	4	2,469	0.16%
2020/10/13	3	28.52	1	28.90	29.00	2	2,536	0.08%
2020/10/12	0	0.00	1	28.40	28.10	-1	2,429	-0.04%
2020/10/08	1	28.15	0	0.00	28.60	1	2,395	0.04%
2020/10/07	0	0.00	5	28.73	28.60	-5	2,335	-0.21%
2020/10/06	1	28.45	0	0.00	28.55	1	2,289	0.04%
2020/10/05	13	28.36	1	29.60	28.40	12	2,246	0.53%
2020/09/30	2	28.05	3	28.48	29.05	-1	2,102	-0.05%
2020/09/28	0	0.00	2	27.20	27.05	-2	1,943	-0.10%
2020/09/25	2	26.50	4	26.25	26.40	-2	1,944	-0.10%
2020/09/24	0	0.00	1	26.65	26.20	-1	1,929	-0.05%
2020/09/22	2	27.70	0	0.00	27.55	2	1,895	0.11%
2020/09/21	2	28.05	0	0.00	27.95	2	1,889	0.11%
2020/09/18	0	0.00	4	27.54	27.40	-4	1,837	-0.22%
2020/09/17	1	26.60	0	0.00	26.80	1	1,791	0.06%
2020/09/16	1	26.60	0	0.00	26.65	1	1,790	0.06%
2020/09/14	0	0.00	1	26.20	26.15	-1	1,789	-0.06%
2020/09/09	0	0.00	1	26.40	26.55	-1	1,799	-0.06%
2020/09/08	2	26.40	0	0.00	26.10	2	1,797	0.11%
2020/09/03	2	26.48	0	0.00	26.45	2	1,853	0.11%
2020/08/25	1	25.90	1	26.00	25.85	0	2,031	0.00%
2020/08/20	1	25.00	0	0.00	24.90	1	2,002	0.05%
2020/08/18	2	25.80	0	0.00	25.85	2	1,957	0.10%
2020/08/06	1	26.70	0	0.00	26.45	1	2,218	0.05%
2020/08/04	7	26.33	1	26.40	26.30	6	2,226	0.27%
2020/08/03	1	25.70	0	0.00	25.80	1	2,212	0.05%
2020/07/30	3	25.55	0	0.00	25.55	3	2,210	0.14%
2020/07/23	4	28.05	1	28.00	27.95	3	2,116	0.14%
2020/07/22	4	28.18	0	0.00	28.10	4	2,106	0.19%
2020/07/21	5	28.17	3	28.55	28.40	2	2,076	0.10%
2020/07/20	0	0.00	2	28.80	28.80	-2	1,992	-0.10%
2020/07/17	0	0.00	1	27.40	27.40	-1	1,849	-0.05%
2020/07/09	1	26.00	0	0.00	25.95	1	1,811	0.06%
2020/07/08	0	0.00	1	26.40	26.50	-1	1,805	-0.06%
2020/07/03	0	0.00	1	26.50	26.50	-1	1,833	-0.05%
2020/07/01	1	26.65	0	0.00	26.50	1	1,858	0.05%
2020/06/30	0	0.00	1	26.40	26.45	-1	1,858	-0.05%
2020/06/29	0	0.00	1	25.70	25.65	-1	1,847	-0.05%
2020/06/24	1	26.20	0	0.00	26.15	1	1,830	0.05%
2020/06/22	1	26.00	0	0.00	26.00	1	1,867	0.05%
2020/06/19	0	0.00	2	26.40	26.10	-2	1,903	-0.11%
2020/06/18	2	26.35	0	0.00	26.60	2	1,912	0.10%
2020/06/12	1	26.05	112	25.86	25.90	-111	1,957	-5.67%	大賣/鉅額交易
2020/06/09	1	28.15	12	28.51	27.95	-11	1,923	-0.57%
2020/06/08	1	26.35	15	26.38	26.25	-14	1,819	-0.77%
2020/06/05	5	26.57	2	26.65	26.35	3	1,804	0.17%
2020/06/03	0	0.00	11	25.93	26.00	-11	1,776	-0.62%
2020/05/27	1	24.40	0	0.00	24.35	1	1,751	0.06%
2020/05/25	0	0.00	2	24.35	24.40	-2	1,760	-0.11%
2020/05/22	1	24.50	1	24.40	24.15	0	1,760	0.00%
2020/05/19	1	23.70	1	23.90	23.90	0	1,614	0.00%
2020/05/15	1	22.70	0	0.00	22.50	1	1,514	0.07%
2020/05/14	2	23.10	0	0.00	23.05	2	1,493	0.13%
2020/05/11	2	24.75	0	0.00	24.75	2	1,453	0.14%
2020/05/05	1	25.05	0	0.00	25.05	1	1,438	0.07%
2020/04/17	0	0.00	1	24.60	23.90	-1	1,640	-0.06%
2020/04/16	0	0.00	2	23.65	24.10	-2	1,611	-0.12%
2020/04/06	0	0.00	1	21.00	21.05	-1	1,455	-0.07%
2020/03/27	0	0.00	1	20.85	20.80	-1	1,448	-0.07%
2020/03/26	10	20.45	0	0.00	20.40	10	1,456	0.69%
2020/03/25	1	21.50	1	21.30	20.85	0	1,467	0.00%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/17	30	21.40	0	0.00	21.95	30	1,356	2.21%
2020/03/13	21	23.90	1	24.45	24.75	20	1,314	1.52%
2020/03/12	15	26.65	0	0.00	26.40	15	1,268	1.18%
2020/03/09	2	28.05	0	0.00	28.10	2	1,227	0.16%
2020/03/02	11	28.81	0	0.00	28.95	11	1,214	0.91%
2020/02/27	1	29.50	0	0.00	29.95	1	1,179	0.08%
2020/02/14	0	0.00	1	31.25	31.15	-1	1,413	-0.07%
2020/02/13	0	0.00	1	31.05	30.80	-1	1,414	-0.07%
2020/02/11	1	30.10	0	0.00	30.05	1	1,429	0.07%
2020/02/05	0	0.00	1	30.40	29.95	-1	1,448	-0.07%
2020/02/04	2	29.50	1	29.70	29.75	1	1,442	0.07%
2020/02/03	57	28.98	2	28.63	28.95	55	1,442	3.81%
2020/01/30	1	30.90	0	0.00	30.25	1	1,383	0.07%
2020/01/15	1	33.50	0	0.00	33.55	1	1,318	0.08%
2020/01/14	1	33.75	2	33.75	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	1	33.05	33.25	-1	1,245	-0.08%
2020/01/07	0	0.00	1	32.35	32.30	-1	1,267	-0.08%
2019/12/27	0	0.00	1	31.75	31.60	-1	1,254	-0.08%
2019/12/25	2	32.00	0	0.00	32.00	2	1,258	0.16%
2019/12/24	1	32.10	0	0.00	32.10	1	1,261	0.08%
2019/11/29	1	31.05	0	0.00	31.05	1	1,198	0.08%
2019/11/25	1	31.30	0	0.00	31.35	1	1,186	0.08%
2019/11/19	0	0.00	1	32.40	33.00	-1	1,152	-0.09%
2019/11/15	1	33.00	0	0.00	32.05	1	1,105	0.09%
2019/11/14	2	32.65	6	32.43	32.15	-4	1,019	-0.39%
2019/11/11	1	30.40	0	0.00	30.15	1	932	0.11%
2019/10/30	0	0.00	1	31.40	31.45	-1	829	-0.12%
2019/10/21	0	0.00	1	31.20	31.05	-1	817	-0.12%
2019/10/08	1	30.05	0	0.00	30.35	1	707	0.14%
2019/10/07	2	30.58	0	0.00	30.40	2	684	0.29%
2019/10/04	2	30.90	0	0.00	30.85	2	675	0.30%
2019/10/01	1	31.10	0	0.00	31.00	1	675	0.15%
2019/09/26	2	32.70	0	0.00	32.70	2	649	0.31%
2019/09/23	0	0.00	1	33.30	33.70	-1	614	-0.16%
2019/09/11	0	0.00	1	31.90	32.15	-1	602	-0.17%
2019/09/09	0	0.00	1	32.85	33.20	-1	585	-0.17%
2019/08/23	0	0.00	5	32.05	32.00	-5	597	-0.84%
2019/08/20	0	0.00	1	31.20	31.10	-1	594	-0.17%
2019/08/19	1	30.60	0	0.00	30.60	1	597	0.17%
2019/08/08	0	0.00	1	31.45	31.60	-1	626	-0.16%
2019/08/06	1	30.50	0	0.00	31.20	1	676	0.15%
2019/08/05	1	31.40	0	0.00	31.30	1	678	0.15%
2019/08/02	1	31.80	0	0.00	32.00	1	686	0.15%
2019/07/30	1	33.00	0	0.00	33.45	1	682	0.15%
2019/07/23	0	0.00	1	35.00	34.90	-1	697	-0.14%
2019/07/12	0	0.00	1	33.70	34.20	-1	728	-0.14%
2019/07/08	1	34.05	0	0.00	34.10	1	745	0.13%
2019/06/19	0	0.00	2	35.68	35.95	-2	912	-0.22%
2019/06/18	0	0.00	1	34.45	34.40	-1	901	-0.11%
2019/06/12	0	0.00	1	34.30	34.40	-1	920	-0.11%
2019/06/11	1	32.70	0	0.00	32.95	1	898	0.11%
2019/05/31	0	0.00	1	32.40	32.20	-1	916	-0.11%
2019/05/30	1	31.15	0	0.00	31.60	1	924	0.11%
2019/05/28	1	31.95	0	0.00	31.00	1	929	0.11%
2019/05/23	1	31.60	0	0.00	31.40	1	1,010	0.10%
2019/05/17	1	32.50	0	0.00	32.45	1	1,070	0.09%
2019/05/16	1	34.20	0	0.00	33.65	1	1,071	0.09%
2019/05/15	0	0.00	2	34.35	34.45	-2	1,118	-0.18%
2019/05/14	1	35.80	0	0.00	35.80	1	1,265	0.08%
2019/05/13	2	36.75	0	0.00	37.10	2	1,421	0.14%
2019/05/10	1	37.55	0	0.00	37.40	1	1,417	0.07%
2019/05/03	2	39.80	0	0.00	39.70	2	1,437	0.14%
2019/05/02	0	0.00	2	39.73	39.80	-2	1,430	-0.14%
2019/04/01	1	38.00	0	0.00	37.95	1	1,335	0.07%
2019/03/29	1	38.20	0	0.00	38.10	1	1,325	0.08%
2019/03/22	4	39.78	4	40.70	39.45	0	1,288	0.00%
2019/03/18	0	0.00	1	40.35	40.95	-1	1,198	-0.08%
2019/03/14	1	40.60	0	0.00	40.60	1	1,173	0.09%
2019/03/07	0	0.00	8	41.08	40.95	-8	1,213	-0.66%
2019/03/05	6	41.65	0	0.00	41.65	6	1,231	0.49%
2019/02/27	0	0.00	8	40.88	41.20	-8	1,229	-0.65%
2019/02/25	8	41.16	0	0.00	41.15	8	1,211	0.66%
2019/02/22	2	42.75	0	0.00	42.85	2	1,172	0.17%
2019/02/15	4	42.80	0	0.00	42.65	4	1,156	0.35%
2019/02/14	1	43.15	0	0.00	43.60	1	1,136	0.09%
2019/02/13	1	42.00	0	0.00	43.20	1	1,068	0.09%
2019/02/12	0	0.00	2	41.00	41.00	-2	886	-0.23%
2018/11/29	12	39.20	12	39.40	39.15	0	1,088	0.00%
2018/11/16	0	0.00	1	37.75	37.90	-1	1,147	-0.09%
2018/11/13	0	0.00	1	35.65	36.25	-1	1,132	-0.09%
2018/11/05	1	35.70	0	0.00	35.70	1	1,237	0.08%
2018/10/19	0	0.00	1	34.70	35.70	-1	1,448	-0.07%
2018/10/17	1	34.70	0	0.00	34.05	1	1,466	0.07%
2018/10/15	1	33.80	0	0.00	33.70	1	1,490	0.07%
2018/09/27	0	0.00	2	38.63	38.10	-2	1,641	-0.12%
2018/09/18	0	0.00	2	40.15	39.85	-2	1,589	-0.13%
2018/09/17	2	39.05	0	0.00	39.10	2	1,524	0.13%
2018/09/14	0	0.00	9	38.12	38.10	-9	1,488	-0.60%
2018/09/11	1	38.10	0	0.00	38.30	1	1,581	0.06%
2018/09/04	0	0.00	2	38.80	38.65	-2	1,634	-0.12%
2018/08/24	0	0.00	20	37.30	37.65	-20	1,872	-1.07%
2018/08/23	0	0.00	1	36.85	37.35	-1	1,884	-0.05%
2018/08/20	1	36.05	0	0.00	36.05	1	1,970	0.05%
2018/08/15	1	37.00	1	37.00	36.90	0	1,957	0.00%
2018/08/14	1	36.20	0	0.00	36.35	1	1,941	0.05%
2018/08/13	1	35.45	0	0.00	35.90	1	1,944	0.05%
2018/08/07	1	38.00	0	0.00	38.20	1	1,962	0.05%
2018/08/06	0	0.00	5	37.60	37.95	-5	1,997	-0.25%
2018/08/01	2	37.93	0	0.00	37.85	2	2,166	0.09%
2018/07/25	0	0.00	1	39.30	39.30	-1	2,629	-0.04%
2018/07/19	20	38.40	0	0.00	38.25	20	2,616	0.76%
2018/07/06	1	35.25	0	0.00	35.50	1	2,501	0.04%
2018/07/04	1	38.30	0	0.00	38.35	1	2,451	0.04%
2018/06/21	3	39.28	0	0.00	39.25	3	2,383	0.13%
2018/06/19	1	40.05	0	0.00	40.00	1	2,336	0.04%
2018/06/13	5	40.10	0	0.00	40.15	5	2,276	0.22%
2018/06/06	0	0.00	1	41.95	43.00	-1	2,070	-0.05%
2018/06/05	0	0.00	1	40.95	41.00	-1	2,006	-0.05%
2018/05/29	0	0.00	2	41.10	40.65	-2	1,922	-0.10%
2018/05/28	4	41.68	0	0.00	40.95	4	1,931	0.21%
2018/05/24	0	0.00	3	39.60	39.60	-3	1,839	-0.16%
2018/05/23	0	0.00	3	39.55	39.60	-3	1,842	-0.16%
2018/05/22	1	39.30	0	0.00	39.50	1	1,842	0.05%
2018/05/21	6	39.51	0	0.00	39.55	6	1,836	0.33%
2018/05/15	1	39.75	0	0.00	39.75	1	1,828	0.05%
2018/05/14	0	0.00	1	39.95	40.35	-1	1,840	-0.05%
2018/05/11	0	0.00	1	40.05	40.70	-1	1,800	-0.06%
2018/05/10	2	39.03	0	0.00	38.85	2	1,731	0.12%
2018/05/09	1	39.70	0	0.00	38.85	1	1,670	0.06%
2018/05/04	5	40.00	0	0.00	39.30	5	1,490	0.34%
2018/05/02	7	39.15	9	39.32	42.00	-2	1,352	-0.15%
2018/04/27	3	43.15	0	0.00	43.50	3	1,078	0.28%
2018/04/26	1	46.05	0	0.00	45.60	1	1,061	0.09%
2018/04/19	3	47.95	0	0.00	48.00	3	1,154	0.26%
2018/04/17	1	50.00	0	0.00	49.00	1	1,143	0.09%
2018/04/16	1	50.40	0	0.00	49.80	1	1,149	0.09%
2018/03/30	1	51.70	0	0.00	51.50	1	1,197	0.08%
2018/03/12	1	53.80	5	54.14	54.20	-4	1,283	-0.31%
2018/03/09	4	54.60	6	54.40	54.40	-2	1,291	-0.15%
2018/03/08	7	55.16	4	54.90	54.90	3	1,295	0.23%
2018/03/07	4	56.30	0	0.00	56.00	4	1,287	0.31%
2018/03/02	0	0.00	2	56.20	56.00	-2	1,401	-0.14%
2018/03/01	0	0.00	6	55.97	56.40	-6	1,400	-0.43%
2018/02/27	0	0.00	1	54.70	55.00	-1	1,389	-0.07%
2018/02/21	1	54.30	0	0.00	54.30	1	1,400	0.07%
2018/02/08	1	53.40	0	0.00	53.50	1	1,474	0.07%
2018/02/07	2	52.00	0	0.00	52.30	2	1,472	0.14%
2018/02/06	2	50.50	1	51.20	51.20	1	1,475	0.07%
2018/02/05	2	53.60	0	0.00	53.80	2	1,448	0.14%
2018/01/18	1	54.40	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/11	3	55.70	0	0.00	55.70	3	1,652	0.18%
2018/01/10	5	55.16	1	55.30	55.30	4	1,668	0.24%
2018/01/09	2	55.00	1	54.90	55.40	1	1,668	0.06%