敬鵬 (2355)-凱基-中港券商分點個股進出

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
▼0.70
漲幅
-1.68%
成交量
1,456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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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	1	40.90	0	0.00	40.90	1	6,792	0.01%
2024/05/03	1	41.40	0	0.00	40.95	1	6,797	0.01%
2024/05/02	1	40.95	0	0.00	40.95	1	6,811	0.01%
2024/04/30	5	41.65	2	42.50	41.30	3	6,815	0.04%
2024/04/29	0	0.00	2	40.70	41.15	-2	6,816	-0.03%
2024/04/26	1	40.25	0	0.00	40.25	1	6,837	0.01%
2024/04/25	1.6	40.20	0	0.00	40.20	1.6	6,857	0.02%
2024/04/24	13	40.94	0	0.00	41.10	13	6,902	0.19%
2024/04/22	2	40.15	0	0.00	39.50	2	6,992	0.03%
2024/04/19	4	40.93	0	0.00	41.05	4	6,989	0.06%
2024/04/18	2	41.85	0	0.00	41.75	2	6,988	0.03%
2024/04/17	1.2	41.58	1	41.50	41.50	0.2	7,020	0.00%
2024/04/16	1.1	40.93	10	41.35	41.25	-8.9	7,030	-0.13%
2024/04/15	7.1	42.79	0	0.00	42.65	7.1	6,996	0.10%
2024/04/12	11	43.85	0	0.00	44.10	11	6,961	0.16%
2024/04/11	29.6	43.99	3	44.27	43.60	26.6	6,959	0.38%
2024/04/10	10	47.33	2	47.68	46.80	8	6,852	0.12%
2024/04/09	6	47.70	1	47.70	47.65	5	6,889	0.07%
2024/04/08	21	47.88	10.2	48.49	47.45	10.8	6,901	0.16%
2024/04/03	24	47.44	1	47.30	47.70	23	6,914	0.33%
2024/04/02	2	47.48	0	0.00	47.35	2	6,891	0.03%
2024/04/01	3	46.85	3	47.27	47.55	0	6,970	0.00%
2024/03/29	5	45.99	0	0.00	46.10	5	6,988	0.07%
2024/03/28	2	46.73	2	46.83	46.45	0	7,042	0.00%
2024/03/27	7	46.49	1	46.45	46.45	6	7,265	0.08%
2024/03/26	11.4	46.01	2	46.98	46.85	9.4	7,320	0.13%
2024/03/25	28	47.83	0	0.00	47.35	28	7,341	0.38%
2024/03/22	0	0.00	2	47.35	47.30	-2	7,469	-0.03%
2024/03/21	5	47.04	2	47.00	47.20	3	7,598	0.04%
2024/03/20	1	47.95	0	0.00	47.15	1	7,699	0.01%
2024/03/19	10.1	47.27	0	0.00	47.70	10.1	7,774	0.13%
2024/03/18	2	46.15	0	0.00	46.50	2	7,825	0.03%
2024/03/15	0.1	45.34	0	45.50	45.50	0.1	7,922	0.00%
2024/03/14	2	46.00	4	45.73	45.65	-2	8,084	-0.02%
2024/03/13	2	46.38	5	45.84	45.45	-3	8,346	-0.04%
2024/03/12	2.2	47.20	11	47.34	46.80	-8.8	8,887	-0.10%
2024/03/11	3.1	46.71	1	46.70	46.90	2.1	9,852	0.02%
2024/03/08	4	46.64	2	47.23	46.25	2	10,342	0.02%
2024/03/07	17	47.98	8	48.01	46.90	9	11,429	0.08%
2024/03/06	5	48.10	9	48.23	48.35	-4	11,790	-0.03%
2024/03/05	11.5	48.82	10.1	49.14	48.20	1.4	11,802	0.01%
2024/03/04	10	50.75	3	51.47	50.20	7	11,705	0.06%
2024/03/01	7.1	51.26	4	52.00	51.00	3.1	11,795	0.03%
2024/02/29	8	52.66	12.2	52.22	52.30	-4.2	11,842	-0.04%
2024/02/27	4.1	51.69	22.7	52.35	51.60	-18.6	11,936	-0.16%
2024/02/26	5	52.40	2	52.75	52.30	3	11,994	0.03%
2024/02/23	0.2	50.50	1	51.40	50.50	-0.8	12,209	-0.01%
2024/02/22	2	51.05	0	51.30	51.70	2	12,938	0.02%
2024/02/21	1.1	51.34	5	51.10	50.80	-3.9	13,896	-0.03%
2024/02/20	3.3	51.51	12	51.20	51.10	-8.8	14,376	-0.06%
2024/02/19	23.3	52.64	20	52.90	52.00	3.3	14,854	0.02%
2024/02/16	33.1	49.28	6	50.80	51.40	27.1	14,325	0.19%
2024/02/15	0	0.00	4	46.50	46.80	-4	14,148	-0.03%
2024/02/05	4	44.98	0	0.00	45.20	4	14,059	0.03%
2024/02/02	10	45.30	1	45.95	45.50	9	14,031	0.06%
2024/02/01	2	45.10	4	45.25	45.00	-2	13,974	-0.01%
2024/01/31	14	44.92	0	0.00	44.75	14	13,959	0.10%
2024/01/30	2	45.50	0	0.00	45.50	2	13,979	0.01%
2024/01/29	5	45.14	0	0.00	44.60	5	13,899	0.04%
2024/01/25	0	0.00	3	43.55	43.25	-3	13,765	-0.02%
2024/01/24	0.1	44.00	0	0.00	44.00	0.1	13,743	0.00%
2024/01/23	1	44.70	0	0.00	44.35	1	13,745	0.01%
2024/01/22	0	0.00	15	43.31	43.70	-15	13,685	-0.11%
2024/01/19	6	42.93	1	42.80	43.10	5	13,681	0.04%
2024/01/18	6	42.79	0	0.00	42.95	6	13,714	0.04%
2024/01/17	16	43.62	0	0.00	43.35	16	13,713	0.12%
2024/01/15	1.1	44.41	1	44.65	44.40	0.1	13,656	0.00%
2024/01/12	4	44.58	2	44.60	44.20	2	13,669	0.01%
2024/01/11	0	0.00	6	44.76	45.00	-6	13,674	-0.04%
2024/01/10	0	0.00	1	45.35	45.30	-1	13,737	-0.01%
2024/01/09	1	46.20	0	0.00	45.85	1	13,815	0.01%
2024/01/08	0	0.00	5	46.55	46.40	-5	13,847	-0.04%
2024/01/05	4	47.19	4	46.95	46.90	0	13,924	0.00%
2024/01/04	6	47.93	0	0.00	47.65	6	13,902	0.04%
2024/01/03	1	48.50	0	0.00	48.70	1	13,911	0.01%
2024/01/02	1	50.60	0	0.00	49.80	1	13,883	0.01%
2023/12/29	5	50.22	0	0.00	50.30	5	13,958	0.04%
2023/12/28	11	49.60	8	50.50	49.60	3	13,946	0.02%
2023/12/27	39	50.58	9	50.02	50.40	30	14,070	0.21%
2023/12/26	2	49.58	1	49.70	49.85	1	14,362	0.01%
2023/12/25	1	49.10	4	48.85	49.05	-3	14,370	-0.02%
2023/12/22	23	49.91	9	50.00	49.70	14	14,455	0.10%
2023/12/19	5	49.28	0	0.00	49.55	5	14,524	0.03%
2023/12/18	3	49.90	13	49.66	49.50	-10	14,412	-0.07%
2023/12/15	3	52.20	79	51.64	51.10	-76	14,355	-0.53%
2023/12/14	16	52.34	35	53.05	52.30	-19	14,397	-0.13%
2023/12/13	28	53.45	40	53.47	53.00	-12	14,460	-0.08%
2023/12/12	5	52.58	11	53.00	53.00	-6	14,353	-0.04%
2023/12/11	5	53.50	1	53.40	53.20	4	14,348	0.03%
2023/12/08	28	54.34	22	54.71	54.10	6	14,584	0.04%
2023/12/07	51	54.35	61	55.17	54.10	-10	14,450	-0.07%
2023/12/06	79	55.30	52	56.39	55.10	27	13,994	0.19%
2023/12/05	71.1	52.99	50	53.38	53.20	21.1	12,995	0.16%
2023/12/04	64	52.57	73	53.92	54.60	-9	12,527	-0.07%
2023/12/01	68	50.93	17	50.74	51.20	51	11,455	0.45%
2023/11/30	6	48.96	2	49.50	48.90	4	11,019	0.04%
2023/11/28	1	48.65	1	49.00	49.55	0	10,975	0.00%
2023/11/27	2.2	48.50	12	48.86	48.05	-9.8	11,017	-0.09%
2023/11/24	11	50.42	10	49.40	49.80	1	11,266	0.01%
2023/11/22	7	51.39	37	50.12	50.90	-30	11,012	-0.27%
2023/11/21	24	51.94	22	51.75	51.00	2	10,722	0.02%
2023/11/20	94	49.59	65.2	50.00	51.30	28.9	10,020	0.29%
2023/11/17	38	45.73	79.6	45.92	46.65	-41.6	9,205	-0.45%
2023/11/16	37.1	42.45	26	42.53	42.45	11.1	8,739	0.13%
2023/11/15	5	38.87	3	39.03	39.00	2	8,096	0.02%
2023/11/14	11	38.88	8	38.87	39.00	3	8,106	0.04%
2023/11/13	4	37.15	0	0.00	37.10	4	8,076	0.05%
2023/11/10	1	36.65	0	0.00	36.45	1	8,103	0.01%
2023/11/07	1	37.20	1	37.35	37.15	0	8,319	0.00%
2023/11/02	1	35.80	1	35.80	35.60	0	8,242	0.00%
2023/10/26	1.2	36.38	0	0.00	35.85	1.2	8,244	0.01%
2023/10/20	2	34.90	0	0.00	34.70	2	8,301	0.02%
2023/10/19	0	0.00	10	35.28	35.20	-10	8,277	-0.12%
2023/10/18	1	35.50	1	35.80	35.75	0	8,250	0.00%
2023/10/17	2	37.50	2	36.98	36.95	0	8,149	0.00%
2023/10/13	3	39.63	10	39.34	38.65	-7	8,077	-0.09%
2023/10/12	12	39.81	0	0.00	39.80	12	8,106	0.15%
2023/10/11	13	40.05	0	0.00	39.70	13	8,162	0.16%
2023/10/06	0	0.00	11	40.36	40.20	-11	8,090	-0.14%
2023/10/05	1.5	40.92	0	0.00	40.35	1.5	8,033	0.02%
2023/10/03	1.5	41.22	0	0.00	41.25	1.5	7,881	0.02%
2023/10/02	20.1	42.45	13	42.20	42.50	7.1	7,728	0.09%
2023/09/28	0	0.00	1	39.50	39.25	-1	7,412	-0.01%
2023/09/27	2	39.00	0	0.00	39.25	2	7,357	0.03%
2023/09/26	4	40.46	8	40.20	39.95	-4	7,193	-0.06%
2023/09/25	4.3	40.30	22	40.14	40.40	-17.8	7,002	-0.25%
2023/09/20	19	39.24	8	39.10	38.75	11	6,610	0.17%
2023/09/19	31	38.93	13	39.58	38.95	18	6,505	0.28%
2023/09/18	23.1	39.52	14	39.65	39.50	9.1	6,313	0.14%
2023/09/15	5	38.77	1	39.15	38.70	4	6,107	0.07%
2023/09/14	3	38.62	9	38.96	39.00	-6	6,023	-0.10%
2023/09/13	13.5	39.47	15	39.74	38.10	-1.5	5,870	-0.03%
2023/09/12	3	38.40	0	0.00	38.45	3	5,420	0.06%
2023/09/11	4	37.41	4	37.00	37.65	0	5,251	0.00%
2023/09/08	0	0.00	2	39.30	39.10	-2	5,073	-0.04%
2023/09/07	1	39.15	0	0.00	39.15	1	5,003	0.02%
2023/09/05	5	38.85	2	38.85	38.75	3	4,783	0.06%
2023/09/04	2	38.10	1	38.00	38.20	1	4,690	0.02%
2023/09/01	3	39.07	1	38.70	37.90	2	4,600	0.04%
2023/08/31	42	39.29	47	39.68	39.30	-5	4,441	-0.11%
2023/08/30	139.1	39.39	117	39.25	39.25	22.1	4,190	0.53%	大買/大賣/
2023/08/29	1	37.35	7	37.10	37.40	-6	3,748	-0.16%
2023/08/28	10	37.37	7	37.07	37.10	3	3,635	0.08%
2023/08/25	3	38.00	0	0.00	37.95	3	3,477	0.09%
2023/08/24	5	37.50	4	37.48	36.60	1	3,256	0.03%
2023/08/23	4	37.03	2	36.95	37.35	2	3,061	0.07%
2023/08/22	5	35.97	1	36.00	36.25	4	2,767	0.14%
2023/08/18	1	34.75	9	34.97	34.70	-8	2,518	-0.32%
2023/08/17	9	34.16	0	0.00	35.70	9	2,361	0.38%
2023/08/16	2	34.18	0	0.00	34.40	2	2,184	0.09%
2023/08/14	4	34.60	6	33.92	34.30	-2	2,005	-0.10%
2023/08/11	4	34.05	3	33.92	34.50	1	1,924	0.05%
2023/08/10	1	32.60	1	33.00	32.70	0	1,788	0.00%
2023/08/09	1	33.65	2.4	33.59	33.60	-1.4	1,758	-0.08%
2023/08/08	2	33.55	0	0.00	33.70	2	1,743	0.11%
2023/08/02	1	33.70	0	0.00	33.40	1	1,715	0.06%
2023/08/01	0	0.00	16	33.95	33.70	-16	1,690	-0.95%
2023/07/31	0	0.00	2	34.18	34.10	-2	1,653	-0.12%
2023/07/28	11	34.33	0	0.00	34.65	11	1,613	0.68%
2023/07/27	12	35.70	1	35.45	35.30	11	1,559	0.71%
2023/07/26	1	35.20	3	35.93	34.50	-2	1,491	-0.13%
2023/07/25	4	35.26	10	34.46	35.20	-6	1,410	-0.43%
2023/07/24	9	34.90	0	0.00	34.90	9	1,350	0.67%
2023/07/20	6	35.68	0	0.00	35.20	6	1,301	0.46%
2023/07/19	2	35.40	24	34.66	34.90	-22	1,287	-1.71%
2023/07/18	2	35.93	0	0.00	36.20	2	1,251	0.16%
2023/07/17	4	36.16	1	36.90	36.35	3	1,185	0.25%
2023/07/14	11	35.29	11	34.95	35.00	0	1,040	0.00%
2023/07/13	0	0.00	2	33.50	32.90	-2	935	-0.21%
2023/07/12	3	32.55	0	0.00	32.20	3	914	0.33%
2023/07/06	12	34.21	4	34.39	34.05	8	917	0.87%
2023/06/07	3	32.75	0	0.00	32.70	3	1,032	0.29%
2023/05/08	6	31.97	0	0.00	31.90	6	1,002	0.60%
2023/05/03	1	31.90	0	0.00	31.80	1	1,026	0.10%
2023/04/21	0	0.00	1	31.55	31.55	-1	991	-0.10%
2023/04/20	0	0.00	4	32.16	32.25	-4	970	-0.41%
2023/04/17	2	32.50	0	0.00	32.55	2	943	0.21%
2023/04/14	0	0.00	3	33.05	32.85	-3	927	-0.32%
2023/04/13	1	33.15	3	33.15	32.75	-2	898	-0.22%
2023/04/11	0	0.00	1	33.20	33.05	-1	853	-0.12%
2023/04/07	6	33.30	2	32.80	32.65	4	818	0.49%
2023/04/06	5	32.99	5	33.02	33.10	0	797	0.00%
2023/03/31	0	0.00	0	32.70	32.50	0	760	-0.01%
2023/03/30	0.2	32.67	10.2	32.35	32.65	-10	745	-1.34%
2023/03/29	0.5	31.96	0	0.00	32.00	0.5	710	0.07%
2023/03/27	0.7	31.63	0	0.00	31.65	0.7	687	0.09%
2023/03/14	1.4	29.10	0	0.00	29.15	1.4	598	0.23%
2023/03/07	0	0.00	2	30.20	30.15	-2	635	-0.31%
2023/03/06	1	29.70	0	0.00	29.65	1	638	0.16%
2023/02/21	1	30.35	0	0.00	30.50	1	719	0.14%
2023/02/07	0	0.00	1	30.20	30.15	-1	869	-0.12%
2023/01/06	0	0.00	3	29.13	29.00	-3	930	-0.32%
2022/12/22	3	29.20	0	0.00	29.05	3	1,036	0.29%
2022/12/20	1	29.00	0	0.00	29.00	1	1,053	0.09%
2022/12/05	0	0.00	1	32.85	32.45	-1	1,032	-0.10%
2022/12/01	0	0.00	1	32.75	32.60	-1	1,013	-0.10%
2022/11/30	0	0.00	1	32.00	31.85	-1	984	-0.10%
2022/11/24	0	0.00	2	32.10	31.95	-2	984	-0.20%
2022/11/23	0	0.00	1	31.70	31.70	-1	1,021	-0.10%
2022/11/18	0	0.00	5	31.65	31.90	-5	1,014	-0.49%
2022/11/16	0	0.00	1	31.20	30.85	-1	977	-0.10%
2022/11/15	0	0.00	2	31.13	31.10	-2	960	-0.21%
2022/11/14	1	30.80	11	30.83	30.95	-10	932	-1.07%
2022/11/09	0	0.00	1	28.10	28.00	-1	835	-0.12%
2022/10/18	0	0.00	1	27.70	27.95	-1	784	-0.13%
2022/10/17	2	26.30	0	0.00	27.45	2	783	0.26%
2022/10/13	2	26.35	0	0.00	26.10	2	784	0.25%
2022/10/12	1	27.25	0	0.00	27.60	1	787	0.13%
2022/09/19	1	29.45	0	0.00	28.95	1	903	0.11%
2022/09/13	0	0.00	3	30.30	30.30	-3	924	-0.32%
2022/09/07	1	28.95	1	28.90	28.95	0	989	0.00%
2022/09/02	0	0.00	2	30.25	30.20	-2	1,042	-0.19%
2022/09/01	1	30.65	1	30.55	30.55	0	1,051	0.00%
2022/08/31	5	30.85	0	0.00	31.30	5	1,036	0.48%
2022/08/30	2	30.45	0	0.00	30.35	2	1,014	0.20%
2022/08/26	0	0.00	2	30.85	30.60	-2	955	-0.21%
2022/08/17	0	0.00	2	29.90	29.85	-2	968	-0.21%
2022/08/11	0	0.00	1	29.10	29.00	-1	998	-0.10%
2022/07/28	0	0.00	1	28.00	27.90	-1	1,086	-0.09%
2022/07/20	5	28.45	0	0.00	28.45	5	1,141	0.44%
2022/07/14	0	0.00	2	26.50	26.80	-2	1,122	-0.18%
2022/07/13	2	26.80	0	0.00	26.55	2	1,098	0.18%
2022/07/12	0	0.00	1	26.35	26.20	-1	1,098	-0.09%
2022/07/11	1	27.80	1	28.50	27.80	0	1,084	0.00%
2022/07/08	1	28.20	1	28.60	28.40	0	1,081	0.00%
2022/07/06	1	27.65	0	0.00	27.35	1	1,102	0.09%
2022/06/30	0	0.00	1	29.25	29.25	-1	1,113	-0.09%
2022/06/22	0	0.00	1	29.10	29.10	-1	1,200	-0.08%
2022/06/21	6	29.40	37	28.44	29.65	-31	1,206	-2.57%
2022/06/17	1	29.60	2	30.10	29.60	-1	1,218	-0.08%
2022/06/16	1	32.20	1	31.50	30.70	0	1,215	0.00%
2022/06/15	36	32.40	4	32.60	32.50	32	1,209	2.65%
2022/06/09	0	0.00	4	31.50	31.70	-4	1,316	-0.30%
2022/06/08	0	0.00	1	31.55	31.40	-1	1,326	-0.08%
2022/06/07	1	30.85	0	0.00	31.00	1	1,348	0.07%
2022/06/06	0	0.00	2	31.00	30.85	-2	1,378	-0.15%
2022/05/20	6	30.95	6	30.83	31.00	0	2,130	0.00%
2022/05/19	6	30.40	6	30.20	30.40	0	2,141	0.00%
2022/05/17	0	0.00	2	29.80	29.95	-2	2,272	-0.09%
2022/05/16	0	0.00	4	29.20	29.30	-4	2,344	-0.17%
2022/05/13	10	28.70	10	28.49	28.75	0	2,375	0.00%
2022/05/12	5	28.33	0	0.00	28.00	5	2,407	0.21%
2022/05/11	3	29.80	7	30.06	29.80	-4	2,386	-0.17%
2022/05/10	0	0.00	6	30.00	30.65	-6	2,417	-0.25%
2022/05/04	0	0.00	0	30.30	30.40	0	2,538	0.00%
2022/04/29	0	0.00	4	30.50	30.25	-4	2,630	-0.15%
2022/04/25	1	30.00	6	30.05	30.05	-5	2,847	-0.18%
2022/04/15	1	31.00	0	0.00	30.80	1	3,732	0.03%
2022/04/12	9	31.55	9	31.45	31.55	0	5,608	0.00%
2022/04/08	0	0.00	6	32.48	32.30	-6	6,737	-0.09%
2022/04/07	3	32.35	0	0.00	32.05	3	6,780	0.04%
2022/03/31	0.2	33.38	0	0.00	33.25	0.2	7,561	0.00%
2022/03/30	2	33.85	2	33.80	33.80	0	7,733	0.00%
2022/03/28	2.1	33.42	10	33.78	33.55	-7.9	7,838	-0.10%
2022/03/25	0	0.00	2	33.90	33.85	-2	7,950	-0.03%
2022/03/24	6	33.77	0	0.00	33.75	6	7,990	0.08%
2022/03/23	0.4	33.65	0	0.00	33.80	0.4	8,083	0.00%
2022/03/22	2	33.45	3	33.40	33.45	-1	8,240	-0.01%
2022/03/21	0.3	32.95	2	33.15	33.10	-1.7	8,255	-0.02%
2022/03/17	5	32.60	0	0.00	32.85	5	8,351	0.06%
2022/03/16	0	0.00	1	32.36	32.25	-1	8,411	-0.01%
2022/03/15	10	33.31	70	33.58	33.00	-60	8,542	-0.70%
2022/03/11	0	0.00	2	34.70	34.45	-2	8,639	-0.02%
2022/03/10	0	34.95	0	0.00	34.80	0	8,753	0.00%
2022/03/09	5	34.20	9	33.91	34.20	-4	8,865	-0.05%
2022/03/08	11	33.26	8	33.46	33.00	3	9,245	0.03%
2022/03/07	15	34.68	45	34.33	34.30	-30	10,568	-0.28%
2022/03/04	29	37.49	15	37.39	37.00	14	10,791	0.13%
2022/03/03	13	37.47	10	37.25	37.30	3	10,816	0.03%
2022/03/02	3	37.50	1	37.40	37.70	2	10,883	0.02%
2022/03/01	41	37.61	18	37.62	38.00	23	10,894	0.21%
2022/02/25	7	36.37	0	0.00	36.05	7	10,840	0.06%
2022/02/24	11	36.49	8	36.85	35.95	3	10,870	0.03%
2022/02/23	28	37.29	18	37.57	37.35	10	10,860	0.09%
2022/02/22	12	36.90	6	37.03	37.00	6	10,876	0.06%
2022/02/21	4	37.08	5	37.11	37.25	-1	11,161	-0.01%
2022/02/18	7	36.53	5	36.59	36.80	2	11,537	0.02%
2022/02/17	15	36.96	8	37.27	36.95	7	11,564	0.06%
2022/02/16	15	36.23	1	36.65	36.60	14	11,472	0.12%
2022/02/15	2	35.45	0	0.00	35.15	2	11,420	0.02%
2022/02/14	0	0.00	3	34.90	35.85	-3	11,389	-0.03%
2022/02/11	0	0.00	4	35.61	35.35	-4	11,340	-0.04%
2022/02/10	2	35.90	6	36.56	35.85	-4	11,312	-0.04%
2022/02/09	2	36.50	5	36.10	36.65	-3	11,277	-0.03%
2022/02/07	0	0.00	3	35.37	35.40	-3	11,214	-0.03%
2022/01/26	0	34.56	0	0.00	34.30	0	11,199	0.00%
2022/01/25	3	34.15	0	0.00	34.05	3	11,179	0.03%
2022/01/21	4	35.25	11	35.53	35.15	-7	11,095	-0.06%
2022/01/20	6	36.37	2	36.35	36.50	4	11,015	0.04%
2022/01/19	3	36.75	3	37.20	36.80	0	10,972	0.00%
2022/01/18	4	38.20	0	0.00	37.45	4	10,922	0.04%
2022/01/17	0	0.00	4	37.00	38.00	-4	10,841	-0.04%
2022/01/14	12	36.71	113	37.04	36.70	-101	10,743	-0.94%	大賣/鉅額交易
2022/01/13	33	38.29	18	38.17	38.25	15	10,644	0.14%
2022/01/12	2	37.15	1	37.10	37.10	1	10,323	0.01%
2022/01/11	22	36.39	21	37.49	36.30	1	10,211	0.01%
2022/01/10	3	38.03	5	37.81	37.80	-2	10,056	-0.02%
2022/01/07	16	38.97	13.1	38.86	38.05	3	9,946	0.03%
2022/01/06	48	40.01	10	40.18	39.70	38	9,662	0.39%
2022/01/05	30	42.42	88.1	43.30	41.05	-58	9,337	-0.62%
2022/01/04	167	39.95	128	40.55	40.90	39	8,049	0.48%	大買/大賣/
2022/01/03	8	38.36	5	38.29	38.30	3	7,227	0.04%
2021/12/30	1	36.85	16	36.69	36.70	-15	6,869	-0.22%
2021/12/29	7	37.05	3	37.03	37.15	4	6,820	0.06%
2021/12/28	9	37.84	0	0.00	37.40	9	6,730	0.13%
2021/12/27	33	38.77	27	38.75	38.40	6	6,548	0.09%
2021/12/24	5	37.22	2	37.43	37.30	3	6,025	0.05%
2021/12/23	4	36.65	20	36.55	36.65	-16	5,825	-0.27%
2021/12/22	1	36.55	1	36.35	36.15	0	5,748	0.00%
2021/12/21	5	36.20	12	36.42	36.45	-7	5,694	-0.12%
2021/12/17	13	35.68	4	35.73	35.90	9	5,516	0.16%
2021/12/16	10	35.78	24	36.28	36.35	-14	5,417	-0.26%
2021/12/15	5	34.60	1	35.00	34.55	4	5,246	0.08%
2021/12/14	3	34.90	13	34.52	34.20	-10	5,221	-0.19%
2021/12/13	1	35.10	1	35.90	35.90	0	5,149	0.00%
2021/12/10	5	35.53	5	35.43	35.50	0	5,091	0.00%
2021/12/09	96.1	36.95	20	36.63	36.05	76.1	4,984	1.53%
2021/12/07	4	35.13	2	35.45	35.40	2	4,739	0.04%
2021/12/06	6	35.16	0	0.00	35.10	6	4,643	0.13%
2021/12/03	14	36.34	2	36.00	36.00	12	4,528	0.26%
2021/12/02	10	37.53	205.1	37.14	36.25	-195.1	4,391	-4.44%	大賣/鉅額交易
2021/12/01	193.1	37.75	157.1	37.87	38.25	36	3,992	0.90%	大買/大賣/
2021/11/30	15	35.55	15	36.39	36.60	0	2,608	0.00%
2021/11/29	3	31.50	1	33.20	33.30	2	2,278	0.09%
2021/11/26	4	33.16	2	32.70	32.90	2	2,146	0.09%
2021/11/25	0	0.00	2	32.85	32.15	-2	2,010	-0.10%
2021/11/24	22	32.71	13	32.76	32.80	9	1,949	0.46%
2021/11/23	1	32.00	0	0.00	31.35	1	1,903	0.05%
2021/11/22	3	32.48	0	0.00	32.45	3	1,855	0.16%
2021/11/19	1	33.10	2	33.10	33.20	-1	1,799	-0.06%
2021/11/18	13	34.43	8	34.44	34.10	5	1,717	0.29%
2021/11/17	19	33.29	6	33.10	33.00	13	1,372	0.95%
2021/11/16	2	30.83	3	30.15	31.15	-1	956	-0.10%
2021/11/15	1	29.85	0	0.00	29.80	1	908	0.11%
2021/11/12	3	29.85	0	0.00	29.75	3	910	0.33%
2021/11/11	0	0.00	0.2	29.40	29.20	-0.2	897	-0.02%
2021/10/27	0	0.00	1	29.75	29.80	-1	934	-0.11%
2021/10/22	1	29.00	0	0.00	29.00	1	958	0.10%
2021/10/15	5	28.10	0	0.00	28.05	5	1,066	0.47%
2021/10/12	1	27.90	0	0.00	27.95	1	1,370	0.07%
2021/09/29	0	0.00	1	28.95	28.90	-1	1,686	-0.06%
2021/09/10	0	0.00	2	30.55	30.55	-2	2,246	-0.09%
2021/08/30	0	0.00	1	32.10	32.30	-1	2,277	-0.04%
2021/08/26	0	0.00	20	30.65	30.65	-20	2,267	-0.88%
2021/08/24	24	30.99	0	0.00	30.60	24	2,307	1.04%
2021/08/23	1	30.35	11	30.80	30.95	-10	2,328	-0.43%
2021/08/20	10	30.10	1	30.05	29.80	9	2,351	0.38%
2021/08/19	2	30.45	2	29.90	29.85	0	2,381	0.00%
2021/08/16	0	0.00	1	30.35	30.35	-1	2,420	-0.04%
2021/08/12	0	0.00	3	32.12	32.25	-3	2,430	-0.12%
2021/08/11	1.1	30.93	0	0.00	30.65	1.1	2,426	0.05%
2021/08/09	2	32.10	0	0.00	31.65	2	2,515	0.08%
2021/08/06	0	0.00	2	32.20	32.10	-2	2,590	-0.08%
2021/08/02	0	0.00	1	32.40	32.50	-1	2,869	-0.03%
2021/07/30	0	0.00	6	33.05	32.20	-6	2,889	-0.21%
2021/07/28	0	0.00	1	31.70	32.20	-1	2,963	-0.03%
2021/07/27	1	33.50	0	0.00	33.00	1	3,009	0.03%
2021/07/26	0	0.00	7	33.25	33.65	-7	3,102	-0.23%
2021/07/22	1	33.60	1	33.90	33.25	0	3,228	0.00%
2021/07/21	3	32.95	4	32.89	32.85	-1	3,229	-0.03%
2021/07/20	12	34.44	4	34.39	34.00	8	3,227	0.25%
2021/07/19	6	34.46	1	34.50	34.25	5	3,249	0.15%
2021/07/16	5	34.45	11	34.78	35.75	-6	3,231	-0.19%
2021/07/15	2	34.08	0	0.00	33.85	2	3,141	0.06%
2021/07/13	2	34.48	3	34.35	33.40	-1	3,315	-0.03%
2021/07/12	7.1	33.69	1	33.95	33.95	6.1	3,286	0.18%
2021/07/09	1	33.60	12	33.43	33.80	-11	3,356	-0.33%
2021/07/08	0	0.00	1	33.40	33.50	-1	3,378	-0.03%
2021/07/07	0	0.00	4	33.30	33.55	-4	3,421	-0.12%
2021/07/06	5	32.99	1	33.45	32.70	4	3,424	0.12%
2021/07/05	3	32.97	7	33.04	33.00	-4	3,430	-0.12%
2021/07/02	11	32.74	6	32.28	32.80	5	3,423	0.15%
2021/07/01	1	32.90	1	32.60	32.30	0	3,442	0.00%
2021/06/30	11	32.60	2	32.55	32.60	9	3,467	0.26%
2021/06/28	1	33.20	0	0.00	33.25	1	3,450	0.03%
2021/06/25	14	33.17	1	34.10	33.05	13	3,431	0.38%
2021/06/24	11.1	33.50	9	33.47	33.55	2.1	3,394	0.06%
2021/06/23	9	33.56	7	33.29	34.20	2	3,192	0.06%
2021/06/18	1	30.95	1.2	30.81	31.10	-0.2	3,095	0.00%
2021/06/10	0	0.00	2	29.40	29.50	-2	3,133	-0.06%
2021/06/04	1	29.60	1	29.65	29.65	0	3,206	0.00%
2021/06/02	1	29.70	0	0.00	29.50	1	3,234	0.03%
2021/06/01	2	30.30	2	29.53	30.15	0	3,224	0.00%
2021/05/28	1	28.85	0	0.00	29.05	1	3,252	0.03%
2021/05/27	0	0.00	2	28.45	28.30	-2	3,277	-0.06%
2021/05/25	1	27.90	0	0.00	27.80	1	3,291	0.03%
2021/05/24	0	0.00	2	26.83	28.10	-2	3,308	-0.06%
2021/05/18	2	25.60	0	0.00	26.25	2	3,505	0.06%
2021/05/17	2	24.40	1	25.35	24.00	1	3,501	0.03%
2021/05/14	2	25.50	1	25.65	26.50	1	3,456	0.03%
2021/05/13	3	25.23	10	25.61	25.25	-7	3,380	-0.21%
2021/05/12	1.1	27.91	2	28.50	26.95	-0.9	3,294	-0.03%
2021/05/10	0	0.00	2	31.25	31.25	-2	3,191	-0.06%
2021/05/07	0	0.00	5	31.71	31.80	-5	3,225	-0.16%
2021/05/06	3	31.20	0	0.00	31.15	3	3,243	0.09%
2021/05/05	0	0.00	4	31.40	31.40	-4	3,243	-0.12%
2021/05/04	2	31.90	7	31.93	32.25	-5	3,256	-0.15%
2021/05/03	8	34.47	3	34.63	33.60	5	3,316	0.15%
2021/04/29	27	36.06	9	35.39	36.45	18	3,274	0.55%
2021/04/27	0	0.00	3	35.43	35.30	-3	3,467	-0.09%
2021/04/26	0	0.00	1	36.25	36.00	-1	4,181	-0.02%
2021/04/23	5.1	35.33	3	36.00	36.00	2.1	4,615	0.04%
2021/04/22	0	0.00	1	36.70	35.25	-1	4,700	-0.02%
2021/04/21	2	36.68	5	36.73	36.25	-3	4,661	-0.06%
2021/04/20	8	35.91	14	36.74	36.90	-6	4,684	-0.13%
2021/04/19	1	35.05	2	35.80	36.00	-1	4,683	-0.02%
2021/04/16	4	34.90	0	0.00	34.65	4	4,675	0.09%
2021/04/15	3	34.83	5	34.80	34.90	-2	4,761	-0.04%
2021/04/14	1	33.65	2	33.45	33.90	-1	4,862	-0.02%
2021/04/13	8	34.52	9	34.24	33.85	-1	5,104	-0.02%
2021/04/12	3	34.17	5	34.28	34.30	-2	5,543	-0.04%
2021/04/09	0	0.00	1	33.55	33.65	-1	5,732	-0.02%
2021/04/08	0	0.00	2	33.55	33.40	-2	5,740	-0.03%
2021/04/07	3	33.40	31	33.41	33.45	-28	5,873	-0.48%
2021/04/06	4	33.31	1	33.45	33.60	3	6,092	0.05%
2021/04/01	2	32.60	1	32.60	32.70	1	6,059	0.02%
2021/03/31	0	0.00	1	32.60	32.85	-1	6,065	-0.02%
2021/03/26	2	32.65	0	0.00	32.65	2	6,096	0.03%
2021/03/24	1	32.70	0	0.00	32.55	1	6,226	0.02%
2021/03/23	0	0.00	10	32.50	32.45	-10	6,223	-0.16%
2021/03/22	2	33.23	0	0.00	33.20	2	6,180	0.03%
2021/03/17	1	34.25	1	33.95	33.95	0	6,244	0.00%
2021/03/15	1	33.60	8	33.74	33.70	-7	6,272	-0.11%
2021/03/12	1	33.55	20	34.00	33.60	-19	6,293	-0.30%
2021/03/11	1	33.75	0	0.00	33.55	1	6,354	0.02%
2021/03/10	1	33.40	1	33.60	33.60	0	6,380	0.00%
2021/03/09	0	0.00	2	32.70	32.75	-2	6,416	-0.03%
2021/03/08	10	33.15	20	33.20	33.15	-10	6,423	-0.16%
2021/03/05	5	33.40	10	33.40	33.40	-5	6,446	-0.08%
2021/03/04	16	33.72	0	0.00	33.60	16	6,515	0.25%
2021/03/03	0	0.00	6	34.30	34.35	-6	6,620	-0.09%
2021/03/02	1	34.40	20	34.56	34.05	-19	6,742	-0.28%
2021/02/26	30	33.87	0	0.00	33.95	30	6,710	0.45%
2021/02/25	11	34.23	1	34.05	34.05	10	6,719	0.15%
2021/02/24	5	34.55	10	34.20	34.25	-5	6,732	-0.07%
2021/02/23	15	34.60	15	34.51	34.90	0	6,718	0.00%
2021/02/22	6	34.90	3	35.20	35.30	3	6,683	0.04%
2021/02/19	10	33.70	2	34.15	34.05	8	6,639	0.12%
2021/02/18	3	33.10	0	0.00	33.20	3	6,586	0.05%
2021/02/02	1	32.85	0	0.00	32.70	1	6,673	0.01%
2021/01/28	2	33.78	0	0.00	33.80	2	6,700	0.03%
2021/01/27	1	34.45	2	34.25	34.35	-1	6,710	-0.01%
2021/01/26	0	0.00	2	34.05	33.90	-2	6,712	-0.03%
2021/01/25	32	33.94	0	0.00	34.80	32	6,707	0.48%
2021/01/22	1	35.15	11	35.10	35.50	-10	6,675	-0.15%
2021/01/21	65	36.07	1	35.37	35.05	64	6,716	0.95%
2021/01/20	2	36.40	27	36.68	36.20	-25	6,682	-0.37%
2021/01/19	103	39.25	74	39.30	37.75	29	6,638	0.44%	大買/
2021/01/18	30	37.79	30	37.19	36.85	0	6,136	0.00%
2021/01/15	17	36.63	14	36.76	36.75	3	5,924	0.05%
2021/01/14	11	36.36	1	36.50	36.60	10	5,969	0.17%
2021/01/13	1	36.15	2	36.00	35.75	-1	6,219	-0.02%
2021/01/11	10	36.65	5	36.65	37.00	5	6,106	0.08%
2021/01/08	14	36.11	4	36.15	36.45	10	6,031	0.17%
2021/01/07	24	37.01	34	36.90	37.05	-10	5,911	-0.17%
2021/01/06	21	36.05	4	35.69	35.10	17	5,766	0.29%
2021/01/05	33	36.03	33	36.86	36.55	0	5,587	0.00%
2021/01/04	0	0.00	25	34.34	34.85	-25	5,114	-0.49%
2020/12/31	4	31.76	2	31.70	31.70	2	4,933	0.04%
2020/12/30	20	32.46	10	32.76	32.25	10	4,946	0.20%
2020/12/29	50	32.24	42	31.92	32.15	8	4,847	0.17%
2020/12/28	0	0.00	1	30.35	30.30	-1	4,754	-0.02%
2020/12/25	0	0.00	13	30.24	30.05	-13	4,909	-0.26%
2020/12/24	2	29.73	2	29.90	29.85	0	4,891	0.00%
2020/12/23	0	0.00	1	29.00	29.00	-1	4,883	-0.02%
2020/12/21	15	28.94	0	0.00	29.05	15	4,883	0.31%
2020/12/18	7	30.23	0	0.00	29.75	7	4,813	0.15%
2020/12/16	2	30.70	0	0.00	30.55	2	4,855	0.04%
2020/12/15	0	0.00	2	30.53	30.20	-2	4,884	-0.04%
2020/12/14	0	0.00	7	30.80	30.70	-7	4,858	-0.14%
2020/12/11	1	30.30	0	0.00	30.00	1	4,822	0.02%
2020/12/10	0	0.00	1	31.05	30.75	-1	4,782	-0.02%
2020/12/09	0	0.00	5	31.25	31.30	-5	4,758	-0.11%
2020/12/08	4	30.75	3	30.80	30.80	1	4,720	0.02%
2020/12/07	0	0.00	1	30.80	31.05	-1	4,696	-0.02%
2020/12/04	6	31.53	2	31.35	31.15	4	4,639	0.09%
2020/12/03	1	31.75	1	31.55	31.05	0	4,602	0.00%
2020/12/02	2	30.88	0	0.00	30.90	2	4,563	0.04%
2020/12/01	0	0.00	3	30.65	31.10	-3	4,547	-0.07%
2020/11/30	1	31.15	0	0.00	31.00	1	4,542	0.02%
2020/11/27	10	31.75	6	31.65	31.35	4	4,467	0.09%
2020/11/26	17	31.19	16	31.35	31.30	1	4,328	0.02%
2020/11/25	3	30.53	3	30.30	30.25	0	4,190	0.00%
2020/11/20	3	30.05	0	0.00	30.05	3	4,103	0.07%
2020/11/18	0	0.00	25	30.12	30.15	-25	4,067	-0.61%
2020/11/17	1	28.95	2	29.60	29.45	-1	4,039	-0.02%
2020/11/16	3	29.20	6	29.00	29.05	-3	4,049	-0.07%
2020/11/13	4	29.13	0	0.00	29.15	4	4,043	0.10%
2020/11/12	3	29.38	0	0.00	29.00	3	4,037	0.07%
2020/11/11	1	29.60	0	0.00	29.55	1	4,004	0.02%
2020/11/10	7	30.25	2	30.50	30.10	5	3,955	0.13%
2020/11/09	5	29.95	2	30.05	30.35	3	3,870	0.08%
2020/11/06	1	29.50	0	0.00	29.65	1	3,825	0.03%
2020/11/05	1	29.55	1	29.70	29.45	0	3,806	0.00%
2020/11/04	1	29.80	0	0.00	30.00	1	3,771	0.03%
2020/11/03	1	30.25	4	30.58	30.20	-3	3,734	-0.08%
2020/11/02	3	30.40	0	0.00	30.15	3	3,710	0.08%
2020/10/30	2	30.95	11	30.83	30.30	-9	3,667	-0.25%
2020/10/29	1	31.15	1	31.75	31.35	0	3,583	0.00%
2020/10/28	1	32.20	5	32.00	31.75	-4	3,478	-0.12%
2020/10/27	1	31.80	19	33.12	32.80	-18	3,369	-0.53%
2020/10/26	4	31.98	21	32.09	32.60	-17	3,212	-0.53%
2020/10/23	15	31.41	13	31.89	32.25	2	2,970	0.07%
2020/10/22	0	0.00	30	29.93	31.10	-30	2,727	-1.10%
2020/10/21	31	29.75	24	30.13	29.35	7	2,551	0.27%
2020/10/20	1	28.75	0	0.00	28.70	1	2,302	0.04%
2020/10/16	1	28.20	0	0.00	28.00	1	2,283	0.04%
2020/10/15	0	0.00	1	28.15	28.20	-1	2,335	-0.04%
2020/10/14	4	28.79	1	28.20	28.35	3	2,469	0.12%
2020/10/13	0	0.00	4	28.83	29.00	-4	2,536	-0.16%
2020/10/12	4	28.50	5	28.11	28.10	-1	2,429	-0.04%
2020/10/08	2	28.15	3	28.15	28.60	-1	2,395	-0.04%
2020/10/07	7	28.59	10	28.55	28.60	-3	2,335	-0.13%
2020/10/06	9	28.33	0	0.00	28.55	9	2,289	0.39%
2020/09/30	19	28.77	38	28.92	29.05	-19	2,102	-0.90%
2020/09/29	0	0.00	1	27.20	27.40	-1	1,935	-0.05%
2020/09/28	2	27.20	3	27.05	27.05	-1	1,943	-0.05%
2020/09/25	0	0.00	1	26.30	26.40	-1	1,944	-0.05%
2020/09/24	0	0.00	2	26.35	26.20	-2	1,929	-0.10%
2020/09/21	3	27.85	2	28.05	27.95	1	1,889	0.05%
2020/09/16	1	26.60	0	0.00	26.65	1	1,790	0.06%
2020/09/07	5	26.69	0	0.00	26.60	5	1,797	0.28%
2020/09/03	4	26.50	0	0.00	26.45	4	1,853	0.22%
2020/08/31	3	25.53	0	0.00	25.45	3	1,973	0.15%
2020/08/13	1	25.90	0	0.00	25.95	1	2,074	0.05%
2020/08/11	2	25.70	0	0.00	25.70	2	2,172	0.09%
2020/07/31	2	25.65	2	25.70	25.65	0	2,211	0.00%
2020/07/30	1	25.60	0	0.00	25.55	1	2,210	0.05%
2020/07/27	1	27.50	0	0.00	27.20	1	2,190	0.05%
2020/07/24	10	27.60	0	0.00	27.50	10	2,167	0.46%
2020/07/23	27	27.99	2	28.10	27.95	25	2,116	1.18%
2020/07/22	15	28.37	0	0.00	28.10	15	2,106	0.71%
2020/07/21	20	28.50	5	28.60	28.40	15	2,076	0.72%
2020/07/20	18	28.08	24	28.01	28.80	-6	1,992	-0.30%
2020/07/17	14	27.32	16	27.40	27.40	-2	1,849	-0.11%
2020/07/09	0	0.00	3	26.00	25.95	-3	1,811	-0.17%
2020/07/07	3	26.55	3	26.60	26.30	0	1,808	0.00%
2020/07/02	2	26.65	0.1	26.70	26.70	1.9	1,848	0.10%
2020/06/30	0	0.00	1	26.60	26.45	-1	1,858	-0.05%
2020/06/29	1	25.60	0	0.00	25.65	1	1,847	0.05%
2020/06/24	0	0.00	1	26.15	26.15	-1	1,830	-0.05%
2020/06/17	5	26.46	2	26.40	26.40	3	1,924	0.16%
2020/06/12	5	25.60	20	25.73	25.90	-15	1,957	-0.77%
2020/06/11	9	26.84	23	26.97	26.45	-14	1,960	-0.71%
2020/06/10	1	27.80	0	0.00	27.65	1	1,931	0.05%
2020/06/09	44	28.02	5	28.05	27.95	39	1,923	2.03%
2020/06/05	2	26.55	0	0.00	26.35	2	1,804	0.11%
2020/06/04	1	25.80	0	0.00	25.65	1	1,776	0.06%
2020/06/03	1	24.75	3	26.00	26.00	-2	1,776	-0.11%
2020/05/29	2	23.95	1	23.95	23.85	1	1,724	0.06%
2020/05/28	4	24.45	0	0.00	24.15	4	1,726	0.23%
2020/05/26	1	24.40	0	0.00	24.40	1	1,767	0.06%
2020/05/21	1	25.20	2	25.05	25.00	-1	1,743	-0.06%
2020/05/20	3	24.85	1	25.00	24.25	2	1,704	0.12%
2020/05/19	1	23.45	1	23.40	23.90	0	1,614	0.00%
2020/05/18	1	21.80	0	0.00	21.75	1	1,557	0.06%
2020/05/15	2	23.05	0	0.00	22.50	2	1,514	0.13%
2020/05/14	1	23.15	0	0.00	23.05	1	1,493	0.07%
2020/05/13	1	24.00	0	0.00	24.00	1	1,461	0.07%
2020/05/12	0	0.00	2	24.43	24.45	-2	1,455	-0.14%
2020/05/05	1	25.05	0	0.00	25.05	1	1,438	0.07%
2020/04/23	3	24.00	0	0.00	24.10	3	1,528	0.20%
2020/04/20	1	24.20	1	24.15	24.25	0	1,594	0.00%
2020/04/17	0	0.00	4	24.60	23.90	-4	1,640	-0.24%
2020/04/15	1	24.45	0	0.00	24.45	1	1,591	0.06%
2020/03/25	1	20.90	0	0.00	20.85	1	1,467	0.07%
2020/03/23	1	19.00	0	0.00	19.00	1	1,412	0.07%
2020/03/19	5	20.00	0	0.00	19.45	5	1,384	0.36%
2020/03/17	1	22.00	0	0.00	21.95	1	1,356	0.07%
2020/03/13	2	23.90	0	0.00	24.75	2	1,314	0.15%
2020/03/12	2	26.68	0	0.00	26.40	2	1,268	0.16%
2020/03/10	1	28.05	2	27.60	28.25	-1	1,239	-0.08%
2020/03/06	1	29.05	0	0.00	29.10	1	1,196	0.08%
2020/03/02	5	28.92	4	29.00	28.95	1	1,214	0.08%
2020/02/27	1	30.15	0	0.00	29.95	1	1,179	0.08%
2020/02/21	2	31.70	2	31.50	31.25	0	1,193	0.00%
2020/02/20	1	31.75	0	0.00	31.55	1	1,218	0.08%
2020/02/13	0	0.00	1	31.10	30.80	-1	1,414	-0.07%
2020/02/03	1	29.20	0	0.00	28.95	1	1,442	0.07%
2020/01/31	1	30.25	0	0.00	30.50	1	1,401	0.07%
2020/01/30	2	30.90	4	30.50	30.25	-2	1,383	-0.14%
2020/01/20	2	32.90	0	0.00	32.95	2	1,332	0.15%
2020/01/17	2	33.15	0	0.00	33.15	2	1,320	0.15%
2020/01/16	0	0.00	1	33.70	33.40	-1	1,319	-0.08%
2020/01/15	8	33.94	0	0.00	33.55	8	1,318	0.61%
2020/01/13	0	0.00	6	32.97	33.25	-6	1,245	-0.48%
2020/01/10	1	31.80	0	0.00	31.90	1	1,242	0.08%
2020/01/09	0	0.00	1	32.00	31.65	-1	1,248	-0.08%
2020/01/08	1	31.70	0	0.00	31.65	1	1,263	0.08%
2020/01/06	1	31.65	1	32.25	32.25	0	1,266	0.00%
2020/01/02	3	32.10	2	32.20	32.20	1	1,269	0.08%
2019/12/30	1	31.45	0	0.00	31.40	1	1,266	0.08%
2019/12/27	1	31.70	0	0.00	31.60	1	1,254	0.08%
2019/12/26	0	0.00	12	31.65	31.75	-12	1,249	-0.96%
2019/12/25	1	32.10	0	0.00	32.00	1	1,258	0.08%
2019/12/23	0	0.00	1	31.80	31.85	-1	1,231	-0.08%
2019/12/17	60	30.55	0	0.00	30.65	60	1,205	4.98%
2019/12/13	0	0.00	2	30.45	30.50	-2	1,184	-0.17%
2019/12/10	1	30.75	0	0.00	30.65	1	1,190	0.08%
2019/12/05	3	31.15	0	0.00	31.00	3	1,205	0.25%
2019/11/29	2	31.05	0	0.00	31.05	2	1,198	0.17%
2019/11/27	0	0.00	1	31.25	31.20	-1	1,198	-0.08%
2019/11/26	1	31.70	0	0.00	31.40	1	1,187	0.08%
2019/11/19	4	32.80	0	0.00	33.00	4	1,152	0.35%
2019/11/15	6	32.33	0	0.00	32.05	6	1,105	0.54%
2019/11/14	5	32.10	2	32.00	32.15	3	1,019	0.29%
2019/11/12	1	30.30	0	0.00	30.50	1	938	0.11%
2019/11/08	1	30.20	0	0.00	30.20	1	910	0.11%
2019/11/06	1	31.10	0	0.00	30.80	1	878	0.11%
2019/11/04	1	30.35	0	0.00	30.70	1	857	0.12%
2019/11/01	2	30.30	2	30.10	30.30	0	848	0.00%
2019/10/31	1	31.10	0	0.00	30.85	1	838	0.12%
2019/10/22	0	0.00	1	31.70	31.70	-1	834	-0.12%
2019/10/16	1	30.35	0	0.00	30.70	1	758	0.13%
2019/10/15	2	29.98	0	0.00	30.00	2	741	0.27%
2019/10/01	1	31.00	0.4	31.05	31.00	0.6	675	0.08%
2019/09/27	0	0.00	1	32.10	31.65	-1	659	-0.15%
2019/09/24	1	33.40	0	0.00	33.70	1	642	0.16%
2019/09/20	1	32.35	1	32.35	32.40	0	584	0.00%
2019/09/18	10	32.27	0	0.00	32.15	10	594	1.68%
2019/09/06	0	0.00	2	32.75	32.70	-2	583	-0.34%
2019/09/05	2	32.25	0	0.00	32.20	2	582	0.34%
2019/08/29	0	0.00	10	31.25	31.30	-10	591	-1.69%
2019/08/21	0	0.00	1	31.05	31.30	-1	595	-0.17%
2019/08/19	0	0.00	1	30.45	30.60	-1	597	-0.17%
2019/08/16	3	30.08	2	30.25	30.05	1	605	0.17%
2019/08/15	1	30.00	0	0.00	29.90	1	598	0.17%
2019/07/11	2	33.45	2	33.65	33.65	0	735	0.00%
2019/07/10	2	33.50	2	33.75	33.75	0	743	0.00%
2019/06/21	1	36.00	0.4	35.40	35.60	0.6	829	0.07%
2019/06/19	10	35.70	11	35.87	35.95	-1	912	-0.11%
2019/06/04	1	31.90	0	0.00	31.80	1	902	0.11%
2019/05/16	1	33.70	0	0.00	33.65	1	1,071	0.09%
2019/05/15	1	34.50	0	0.00	34.45	1	1,118	0.09%
2019/05/08	1	38.90	0	0.00	38.90	1	1,421	0.07%
2019/04/18	0	0.00	2	39.55	39.25	-2	1,415	-0.14%
2019/04/16	12	39.68	0	0.00	39.60	12	1,405	0.85%
2019/04/12	0	0.00	1	39.40	39.05	-1	1,399	-0.07%
2019/04/09	0	0.00	0.1	39.70	39.65	-0.1	1,381	-0.01%
2019/04/08	1	39.70	0	0.00	39.45	1	1,373	0.07%
2019/04/01	10	37.95	0	0.00	37.95	10	1,335	0.75%
2019/03/27	0.1	38.50	0	0.00	38.35	0.1	1,307	0.01%
2019/03/26	10	38.80	0	0.00	38.80	10	1,301	0.77%
2019/03/22	64	40.31	0	0.00	39.45	64	1,288	4.97%
2019/03/21	5	40.95	0	0.00	41.45	5	1,213	0.41%
2019/03/20	0	0.00	5	40.75	40.90	-5	1,206	-0.41%
2019/03/19	0	0.00	1	41.05	40.75	-1	1,207	-0.08%
2019/03/18	10	40.10	0	0.00	40.95	10	1,198	0.83%
2019/03/15	10	40.25	0	0.00	40.25	10	1,189	0.84%
2019/03/05	14	41.55	0	0.00	41.65	14	1,231	1.14%
2019/03/04	4	40.85	0	0.00	40.95	4	1,230	0.33%
2019/02/27	3	41.05	0	0.00	41.20	3	1,229	0.24%
2019/02/26	12	41.45	2	40.80	41.30	10	1,228	0.81%
2019/02/25	4	41.33	3	41.97	41.15	1	1,211	0.08%
2019/02/21	2	42.35	0	0.00	42.45	2	1,162	0.17%
2019/02/19	2	41.83	3	43.05	42.55	-1	1,183	-0.08%
2019/02/18	0	0.00	10	42.20	42.20	-10	1,170	-0.85%
2019/02/13	7	42.18	25.5	42.36	43.20	-18.5	1,068	-1.73%
2019/02/12	1	40.15	42	40.63	41.00	-41	886	-4.62%
2019/02/11	10	37.20	0	0.00	37.30	10	718	1.39%
2019/01/30	2	37.25	0	0.00	37.30	2	716	0.28%
2019/01/28	2	38.55	0	0.00	38.10	2	693	0.29%
2019/01/22	0	0.00	21	38.30	38.30	-21	672	-3.12%
2019/01/21	1	38.40	0	0.00	38.40	1	667	0.15%
2019/01/18	2	37.15	3	37.70	37.50	-1	660	-0.15%
2019/01/17	1	37.25	0	0.00	37.15	1	666	0.15%
2019/01/10	0	0.00	1	37.60	37.70	-1	699	-0.14%
2019/01/03	0	0.00	1	36.65	36.55	-1	767	-0.13%
2018/12/28	1	35.85	0	0.00	36.05	1	782	0.13%
2018/12/26	0.1	35.65	0	0.00	35.65	0.1	832	0.01%
2018/12/19	0.1	36.30	0	0.00	36.30	0.1	859	0.01%
2018/12/18	0.1	36.40	0	0.00	36.40	0.1	875	0.01%
2018/12/17	0.1	36.60	0	0.00	36.60	0.1	883	0.01%
2018/12/13	0.1	37.55	0	0.00	37.35	0.1	927	0.01%
2018/12/12	1	37.85	0	0.00	37.80	1	988	0.10%
2018/12/06	0	0.00	2	36.70	36.60	-2	1,061	-0.19%
2018/12/03	5	39.00	1	38.60	38.60	4	1,077	0.37%
2018/11/28	0	0.00	1	38.95	39.00	-1	1,097	-0.09%
2018/11/27	0	0.00	5	38.50	38.60	-5	1,121	-0.45%
2018/11/26	0	0.00	0	38.25	38.45	0	1,112	0.00%
2018/11/23	0	0.00	2	37.40	37.40	-2	1,110	-0.18%
2018/11/21	0	0.00	1	38.30	38.25	-1	1,110	-0.09%
2018/11/20	1	37.40	0	0.00	37.90	1	1,115	0.09%
2018/11/16	0	0.00	5.3	37.84	37.90	-5.3	1,147	-0.46%
2018/11/15	5	36.05	0	0.00	36.50	5	1,121	0.45%
2018/11/09	0	0.00	4	36.10	36.05	-4	1,155	-0.35%
2018/11/08	3	36.37	0	0.00	36.30	3	1,185	0.25%
2018/11/02	1	35.50	0	0.00	35.45	1	1,244	0.08%
2018/10/30	2	33.78	0	0.00	33.80	2	1,273	0.16%
2018/10/29	2	34.00	0	0.00	33.60	2	1,290	0.16%
2018/10/25	0	0.00	2	35.48	35.35	-2	1,308	-0.15%
2018/10/18	3	34.00	0	0.00	34.10	3	1,446	0.21%
2018/10/17	5	34.40	0	0.00	34.05	5	1,466	0.34%
2018/10/16	10	34.05	0	0.00	34.20	10	1,480	0.68%
2018/10/12	0.1	33.30	12	32.55	33.15	-11.9	1,505	-0.79%
2018/10/11	0	0.00	10	34.00	32.70	-10	1,504	-0.66%
2018/10/09	1	36.00	0	0.00	36.25	1	1,479	0.07%
2018/10/08	1	36.40	0	0.00	36.30	1	1,520	0.07%
2018/10/05	1	36.45	0	0.00	36.70	1	1,528	0.07%
2018/10/04	0	0.00	7	36.84	37.00	-7	1,509	-0.46%
2018/09/28	0	0.00	1	37.70	37.65	-1	1,631	-0.06%
2018/09/27	0	0.00	3	38.25	38.10	-3	1,641	-0.18%
2018/09/25	11	38.80	6	39.17	38.40	5	1,645	0.30%
2018/09/21	6	38.65	0	0.00	38.65	6	1,634	0.37%
2018/09/20	4	38.99	1	38.70	38.75	3	1,624	0.18%
2018/09/19	8	39.98	1	39.60	39.35	7	1,615	0.43%
2018/09/18	1	39.70	1.2	39.72	39.85	-0.2	1,589	-0.01%
2018/09/17	7	39.13	10	38.99	39.10	-3	1,524	-0.20%
2018/09/14	5	38.43	0	0.00	38.10	5	1,488	0.34%
2018/09/12	1	38.20	0	0.00	37.80	1	1,571	0.06%
2018/09/04	1	39.00	1	39.35	38.65	0	1,634	0.00%
2018/09/03	0	0.00	2	38.78	38.70	-2	1,656	-0.12%
2018/08/29	5	37.80	0	0.00	37.65	5	1,803	0.28%
2018/08/28	0	0.00	1	38.00	38.00	-1	1,856	-0.05%
2018/08/24	0	0.00	1	37.10	37.65	-1	1,872	-0.05%
2018/08/21	1	35.80	1	36.05	35.85	0	1,883	0.00%
2018/08/17	0	0.00	1	36.95	36.95	-1	1,965	-0.05%
2018/08/14	0	0.00	1	35.60	36.35	-1	1,941	-0.05%
2018/08/13	1	36.00	0	0.00	35.90	1	1,944	0.05%
2018/08/07	0	0.00	3	38.10	38.20	-3	1,962	-0.15%
2018/08/06	1	37.30	0	0.00	37.95	1	1,997	0.05%
2018/08/02	1	37.10	0	0.00	37.10	1	2,105	0.05%
2018/07/31	1	38.05	2	37.80	38.05	-1	2,226	-0.04%
2018/07/30	2	39.50	20	39.72	39.90	-18	2,255	-0.80%
2018/07/27	2	39.53	0	0.00	39.50	2	2,264	0.09%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	1	39.40	39.30	-1	2,629	-0.04%
2018/07/23	5	38.75	0	0.00	38.55	5	2,642	0.19%
2018/07/17	0	0.00	1	38.65	38.00	-1	2,593	-0.04%
2018/07/16	4	38.33	2	38.35	38.35	2	2,576	0.08%
2018/07/13	0	0.00	1	36.00	35.95	-1	2,536	-0.04%
2018/07/10	1	35.50	1	35.60	35.80	0	2,565	0.00%
2018/07/04	0	0.00	1	38.35	38.35	-1	2,451	-0.04%
2018/07/03	0	0.00	10	38.20	38.15	-10	2,455	-0.41%
2018/07/02	0	0.00	1	38.60	38.80	-1	2,454	-0.04%
2018/06/26	0	0.00	2	38.40	38.55	-2	2,465	-0.08%
2018/06/25	1	39.05	0	0.00	38.80	1	2,459	0.04%
2018/06/22	1	38.35	6	38.81	39.10	-5	2,450	-0.20%
2018/06/21	2	39.40	1	39.80	39.25	1	2,383	0.04%
2018/06/20	0.1	39.95	0	0.00	39.75	0.1	2,351	0.00%
2018/06/15	0	0.00	1	40.20	40.90	-1	2,324	-0.04%
2018/06/14	4	39.91	0	0.00	39.90	4	2,308	0.17%
2018/06/13	1	40.15	4	40.10	40.15	-3	2,276	-0.13%
2018/06/12	2.2	40.38	6	40.53	40.15	-3.8	2,259	-0.17%
2018/06/11	3	40.65	37	40.36	40.45	-34	2,225	-1.53%
2018/06/08	12	41.73	8	41.48	41.30	4	2,175	0.18%
2018/06/07	21	42.50	2	42.55	42.15	19	2,129	0.89%
2018/06/06	25	41.70	3.2	42.36	43.00	21.8	2,070	1.05%
2018/06/05	4	40.98	3	40.90	41.00	1	2,006	0.05%
2018/06/01	5	39.80	0	0.00	40.20	5	1,966	0.25%
2018/05/31	3	40.03	3	39.70	39.70	0	1,960	0.00%
2018/05/30	61	39.90	20	40.20	39.90	41	1,931	2.12%
2018/05/29	2	41.05	0	0.00	40.65	2	1,922	0.10%
2018/05/28	3	41.50	9	40.66	40.95	-6	1,931	-0.31%
2018/05/24	0	0.00	1	39.80	39.60	-1	1,839	-0.05%
2018/05/21	1	39.70	1	39.80	39.55	0	1,836	0.00%
2018/05/18	7	39.50	1	39.40	39.20	6	1,832	0.33%
2018/05/17	4	39.35	4	39.33	39.50	0	1,840	0.00%
2018/05/16	12	39.16	0	0.00	39.15	12	1,836	0.65%
2018/05/15	1	40.00	0	0.00	39.75	1	1,828	0.05%
2018/05/14	1.2	40.33	8	40.17	40.35	-6.8	1,840	-0.37%
2018/05/11	7	39.66	9	40.57	40.70	-2	1,800	-0.11%
2018/05/09	1	38.75	0	0.00	38.85	1	1,670	0.06%
2018/05/08	24	38.88	1	39.00	39.25	23	1,612	1.43%
2018/05/07	3	39.27	0	0.00	38.70	3	1,546	0.19%
2018/05/04	19	40.14	1	40.30	39.30	18	1,490	1.21%
2018/05/03	10	40.04	0	0.00	40.00	10	1,432	0.70%
2018/05/02	18	39.72	92	38.24	42.00	-74	1,352	-5.47%
2018/04/30	0	0.00	1	39.15	39.15	-1	1,052	-0.09%
2018/04/27	2	43.50	5	43.25	43.50	-3	1,078	-0.28%
2018/04/25	15	45.83	0	0.00	45.65	15	1,073	1.40%
2018/04/23	0	0.00	29	48.21	47.60	-29	1,120	-2.59%
2018/04/19	1	48.00	0	0.00	48.00	1	1,154	0.09%
2018/04/17	0	0.00	4	49.20	49.00	-4	1,143	-0.35%
2018/04/16	1	49.65	2	49.35	49.80	-1	1,149	-0.09%
2018/04/11	28	52.97	0	0.00	52.80	28	1,216	2.30%
2018/03/29	0	0.00	10	51.50	52.20	-10	1,194	-0.84%
2018/03/16	1	54.00	2	54.10	54.30	-1	1,238	-0.08%
2018/03/15	1	54.20	0	0.00	54.10	1	1,233	0.08%
2018/03/12	0	54.50	0	0.00	54.20	0	1,283	0.00%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/03/01	0	0.00	1	56.00	56.40	-1	1,400	-0.07%
2018/02/27	3	54.90	15	54.77	55.00	-12	1,389	-0.86%
2018/02/12	10	52.83	0	0.00	53.60	10	1,405	0.71%
2018/02/09	0	52.60	0	0.00	52.30	0	1,490	0.00%
2018/02/07	0	0.00	1	52.50	52.30	-1	1,472	-0.07%
2018/02/06	0	0.00	11	50.65	51.20	-11	1,475	-0.75%
2018/02/02	1	54.00	0	0.00	54.30	1	1,465	0.07%
2018/01/30	2	54.30	0	0.00	54.20	2	1,483	0.13%
2018/01/29	0	0.00	2	54.90	54.90	-2	1,503	-0.13%
2018/01/26	5	55.10	0	0.00	54.80	5	1,520	0.33%
2018/01/24	0	0.00	2	54.95	55.00	-2	1,581	-0.13%
2018/01/23	1	54.70	0	0.00	54.80	1	1,586	0.06%
2018/01/22	1	54.70	0	0.00	54.40	1	1,562	0.06%
2018/01/17	0	0.00	2	54.60	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	2	54.95	0	0.00	55.10	2	1,631	0.12%
2018/01/12	1	56.20	1	56.10	56.10	0	1,624	0.00%
2018/01/11	1	55.60	0	0.00	55.70	1	1,652	0.06%
2018/01/10	1	55.30	0	0.00	55.30	1	1,668	0.06%
2018/01/09	7	55.10	1	55.80	55.40	6	1,668	0.36%
2018/01/05	2	58.55	0	0.00	58.10	2	1,721	0.12%
2018/01/04	0	0.00	1	57.80	57.80	-1	1,714	-0.06%