敬鵬 (2355)-永豐金-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
41.30
漲跌
▲0.50
漲幅
+1.23%
成交量
1,801張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敬鵬 (2355)籌碼相關－永豐金-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

永豐金-忠孝券商分點個股進出
永豐金-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
2024/05/13	0	0.00	1	41.00	41.30	-1	6,388	-0.02%
2024/05/10	1	40.45	0	0.00	40.80	1	6,462	0.02%
2024/05/09	0.1	41.15	0	0.00	40.95	0.1	6,501	0.00%
2024/05/03	2	41.30	0	0.00	40.95	2	6,797	0.03%
2024/05/02	1	40.95	0	0.00	40.95	1	6,811	0.01%
2024/04/30	1	41.40	4	42.03	41.30	-3	6,815	-0.04%
2024/04/29	0	0.00	2	41.08	41.15	-2	6,816	-0.03%
2024/04/26	4	40.43	0	0.00	40.25	4	6,837	0.06%
2024/04/25	1	40.40	0	0.00	40.20	1	6,857	0.01%
2024/04/23	1	40.30	0	0.00	40.25	1	6,951	0.01%
2024/04/19	1	40.95	1	40.70	41.05	0	6,989	0.00%
2024/04/18	1	41.95	1	42.15	41.75	0	6,988	0.00%
2024/04/16	3	41.58	6	41.58	41.25	-3	7,030	-0.04%
2024/04/15	8	43.41	1	42.75	42.65	7	6,996	0.10%
2024/04/12	22	44.10	49.3	43.72	44.10	-27.3	6,961	-0.39%
2024/04/11	30.2	44.67	10	43.93	43.60	20.2	6,959	0.29%
2024/04/10	2	47.28	2	47.85	46.80	0	6,852	0.00%
2024/04/08	36	48.26	0	0.00	47.45	36	6,901	0.52%
2024/04/03	3	47.53	2	47.83	47.70	1	6,914	0.01%
2024/04/02	1	47.35	0	0.00	47.35	1	6,891	0.01%
2024/04/01	2	47.08	2	46.68	47.55	0	6,970	0.00%
2024/03/29	2	45.93	0	0.00	46.10	2	6,988	0.03%
2024/03/27	0	0.00	3	46.42	46.45	-3	7,265	-0.04%
2024/03/26	13	46.40	1	46.40	46.85	12	7,320	0.16%
2024/03/22	0.3	47.30	0	0.00	47.30	0.3	7,469	0.00%
2024/03/21	1	47.10	0	0.00	47.20	1	7,598	0.01%
2024/03/20	3.1	47.56	2	47.60	47.15	1.1	7,699	0.01%
2024/03/19	26	46.92	26	47.47	47.70	0	7,774	0.00%
2024/03/18	1	45.85	0	0.00	46.50	1	7,825	0.01%
2024/03/15	0	0.00	4	45.20	45.50	-4	7,922	-0.05%
2024/03/14	2	46.10	0	0.00	45.65	2	8,084	0.02%
2024/03/13	12.1	46.22	1	45.50	45.45	11.1	8,346	0.13%
2024/03/12	147	47.24	10	47.26	46.80	137	8,887	1.54%	大買/鉅額交易
2024/03/11	2	47.13	1	47.00	46.90	1	9,852	0.01%
2024/03/08	5.1	46.79	5	46.43	46.25	0.1	10,342	0.00%
2024/03/07	19.4	47.60	8	47.44	46.90	11.4	11,429	0.10%
2024/03/06	44	48.37	8	48.25	48.35	36	11,790	0.31%
2024/03/05	225.9	49.12	8	48.79	48.20	217.9	11,802	1.85%	大買/鉅額交易
2024/03/04	85.6	50.79	5	50.58	50.20	80.6	11,705	0.69%
2024/03/01	274	51.64	3	51.13	51.00	271	11,795	2.30%	大買/鉅額交易
2024/02/29	103	52.48	12.1	52.49	52.30	91	11,842	0.77%	大買/
2024/02/27	30	51.99	41	52.12	51.60	-11	11,936	-0.09%
2024/02/26	44	52.48	74.5	52.63	52.30	-30.5	11,994	-0.25%
2024/02/23	49	51.35	9	51.74	50.50	40	12,209	0.33%
2024/02/22	69	51.22	92	51.21	51.70	-23	12,938	-0.18%
2024/02/21	39	51.05	36	51.11	50.80	3	13,896	0.02%
2024/02/20	44	51.04	33	52.00	51.10	11	14,376	0.08%
2024/02/19	98.1	52.35	70.1	52.31	52.00	28	14,854	0.19%
2024/02/16	9	49.50	13.3	50.91	51.40	-4.3	14,325	-0.03%
2024/02/15	4	46.50	1	46.90	46.80	3	14,148	0.02%
2024/02/05	0	0.00	2	45.25	45.20	-2	14,059	-0.01%
2024/02/02	8	45.24	4	45.63	45.50	4	14,031	0.03%
2024/02/01	2	45.33	1	45.45	45.00	1	13,974	0.01%
2024/01/31	1	44.80	0	0.00	44.75	1	13,959	0.01%
2024/01/30	3	45.33	0	0.00	45.50	3	13,979	0.02%
2024/01/29	11	44.80	8	45.29	44.60	3	13,899	0.02%
2024/01/26	2	43.75	2	43.83	43.75	0	13,771	0.00%
2024/01/23	21	44.41	20	43.82	44.35	1	13,745	0.01%
2024/01/22	18	43.70	18	43.10	43.70	0	13,685	0.00%
2024/01/19	2	43.30	0	0.00	43.10	2	13,681	0.01%
2024/01/18	1	43.35	0	0.00	42.95	1	13,714	0.01%
2024/01/17	1	43.45	2	43.55	43.35	-1	13,713	-0.01%
2024/01/16	26	44.68	26	44.06	44.70	0	13,685	0.00%
2024/01/15	1	44.55	2	44.43	44.40	-1	13,656	-0.01%
2024/01/12	3	44.65	0	0.00	44.20	3	13,669	0.02%
2024/01/11	0.1	44.95	7	44.94	45.00	-6.9	13,674	-0.05%
2024/01/10	0	0.00	6	45.63	45.30	-6	13,737	-0.04%
2024/01/09	11	45.95	0	0.00	45.85	11	13,815	0.08%
2024/01/08	1.2	46.49	19	46.58	46.40	-17.9	13,847	-0.13%
2024/01/05	0	0.00	4	46.90	46.90	-4	13,924	-0.03%
2024/01/04	1.1	47.79	0	0.00	47.65	1.1	13,902	0.01%
2024/01/03	3.1	48.96	5	48.58	48.70	-1.9	13,911	-0.01%
2024/01/02	11	49.80	11	50.20	49.80	0	13,883	0.00%
2023/12/29	6	50.20	6	50.28	50.30	0	13,958	0.00%
2023/12/28	1	49.60	5	49.75	49.60	-4	13,946	-0.03%
2023/12/27	2	50.80	14	50.79	50.40	-12	14,070	-0.09%
2023/12/26	16	49.87	8	49.96	49.85	8	14,362	0.06%
2023/12/25	0.1	48.90	0	0.00	49.05	0.1	14,370	0.00%
2023/12/22	26	50.38	23	50.67	49.70	3	14,455	0.02%
2023/12/21	4	49.61	3	49.52	49.60	1	14,389	0.01%
2023/12/20	0.5	49.51	27	49.59	49.10	-26.6	14,551	-0.18%
2023/12/19	3	48.83	4	49.33	49.55	-1	14,524	-0.01%
2023/12/18	4.3	49.86	34	50.01	49.50	-29.7	14,412	-0.21%
2023/12/15	9.3	51.42	23	51.28	51.10	-13.7	14,355	-0.10%
2023/12/14	2	53.05	3	52.37	52.30	-1	14,397	-0.01%
2023/12/13	6	53.12	2	53.00	53.00	4	14,460	0.03%
2023/12/12	3	53.07	63	53.18	53.00	-60	14,353	-0.42%
2023/12/11	16	53.26	17	53.39	53.20	-1	14,348	-0.01%
2023/12/08	30	54.30	36	54.79	54.10	-6	14,584	-0.04%
2023/12/07	88	54.45	88	55.04	54.10	0	14,450	0.00%
2023/12/06	162.1	56.18	423.1	55.98	55.10	-261	13,994	-1.87%	大買/大賣/鉅額交易
2023/12/05	108.2	53.01	89	53.24	53.20	19.2	12,995	0.15%	大買/
2023/12/04	135.5	53.79	123	53.60	54.60	12.5	12,527	0.10%	大買/大賣/
2023/12/01	80	51.13	10.1	50.92	51.20	69.9	11,455	0.61%
2023/11/30	2	49.77	2	49.43	48.90	0	11,019	0.00%
2023/11/29	18	49.10	12	49.04	48.85	6	10,944	0.05%
2023/11/28	42	49.02	51	49.46	49.55	-9	10,975	-0.08%
2023/11/27	84	48.83	52	48.13	48.05	32	11,017	0.29%
2023/11/24	65	49.75	47.1	50.52	49.80	17.9	11,266	0.16%
2023/11/22	86.1	50.57	114	50.43	50.90	-27.9	11,012	-0.25%	大賣/
2023/11/21	152.2	51.44	212	52.06	51.00	-59.9	10,722	-0.56%	大買/大賣/
2023/11/20	231	48.96	289.3	49.29	51.30	-58.3	10,020	-0.58%	大買/大賣/
2023/11/17	73	45.95	140.4	44.91	46.65	-67.4	9,205	-0.73%	大賣/
2023/11/16	291.1	42.27	209.1	42.05	42.45	82.1	8,739	0.94%	大買/大賣/
2023/11/15	74	38.95	87	39.05	39.00	-13	8,096	-0.16%
2023/11/14	76	38.61	14.1	38.55	39.00	62	8,106	0.76%
2023/11/13	0	0.00	2	37.33	37.10	-2	8,076	-0.02%
2023/11/09	1.1	36.00	0	0.00	36.05	1.1	8,170	0.01%
2023/11/08	0	0.00	27	36.84	36.60	-27	8,222	-0.33%
2023/11/07	48	37.27	19.1	37.18	37.15	29	8,319	0.35%
2023/11/02	0	0.00	1	35.65	35.60	-1	8,242	-0.01%
2023/11/01	2	34.95	0	0.00	35.20	2	8,244	0.02%
2023/10/27	1	36.20	0	0.00	35.85	1	8,241	0.01%
2023/10/25	16	36.00	0	0.00	36.05	16	8,220	0.19%
2023/10/24	10	35.50	0	0.00	35.65	10	8,229	0.12%
2023/10/23	3.1	34.71	0	0.00	34.60	3.1	8,273	0.04%
2023/10/20	17	34.70	19	34.51	34.70	-2	8,301	-0.02%
2023/10/19	7	35.31	0	0.00	35.20	7	8,277	0.08%
2023/10/18	16	36.08	2	35.90	35.75	14	8,250	0.17%
2023/10/17	24	37.06	2	37.60	36.95	22	8,149	0.27%
2023/10/16	29.1	38.15	0	0.00	38.00	29.1	8,081	0.36%
2023/10/13	61	39.16	2	40.33	38.65	59	8,077	0.73%
2023/10/12	1	39.85	0	0.00	39.80	1	8,106	0.01%
2023/10/11	15	39.71	15.3	40.48	39.70	-0.3	8,162	0.00%
2023/10/06	2	40.30	3	40.48	40.20	-1	8,090	-0.01%
2023/10/05	66	40.52	63.1	41.09	40.35	3	8,033	0.04%
2023/10/04	54	40.57	59	40.54	40.60	-5	7,932	-0.06%
2023/10/03	76	41.52	122	41.78	41.25	-46	7,881	-0.58%	大賣/
2023/10/02	58	42.41	54.1	42.47	42.50	3.9	7,728	0.05%
2023/09/28	0	0.00	1	39.35	39.25	-1	7,412	-0.01%
2023/09/27	97.2	39.12	103	39.52	39.25	-5.8	7,357	-0.08%	大賣/
2023/09/26	88	40.74	132	40.29	39.95	-44	7,193	-0.61%	大賣/
2023/09/25	63	40.33	31.2	40.28	40.40	31.9	7,002	0.45%
2023/09/22	2	38.83	2	38.73	38.90	0	6,750	0.00%
2023/09/20	70.1	38.69	74	39.04	38.75	-3.9	6,610	-0.06%
2023/09/19	91	39.24	88.1	39.52	38.95	3	6,505	0.05%
2023/09/18	45	39.89	63.1	39.28	39.50	-18.1	6,313	-0.29%
2023/09/15	56	38.83	55	39.24	38.70	1	6,107	0.02%
2023/09/14	21	38.04	26	38.53	39.00	-5	6,023	-0.08%
2023/09/13	65.1	39.16	59	39.26	38.10	6.1	5,870	0.10%
2023/09/12	11	38.38	7	38.55	38.45	4	5,420	0.07%
2023/09/11	29	37.62	29	38.85	37.65	0	5,251	0.00%
2023/09/08	46	39.12	46	38.98	39.10	0	5,073	0.00%
2023/09/07	48	39.03	43	39.52	39.15	5	5,003	0.10%
2023/09/06	56	39.59	74.1	39.07	39.65	-18.1	4,912	-0.37%
2023/09/05	10	38.23	1	38.55	38.75	9	4,783	0.19%
2023/09/04	3.2	38.10	6	38.75	38.20	-2.8	4,690	-0.06%
2023/09/01	81	38.19	76	39.15	37.90	5	4,600	0.11%
2023/08/31	94	39.39	85	39.63	39.30	9	4,441	0.20%
2023/08/30	133	39.15	126.1	38.74	39.25	6.9	4,190	0.16%	大買/大賣/
2023/08/29	96	37.63	131	37.16	37.40	-35	3,748	-0.93%	大賣/
2023/08/28	70	37.18	68.1	38.01	37.10	2	3,635	0.05%
2023/08/25	69	37.89	116.1	37.28	37.95	-47.1	3,477	-1.35%	大賣/
2023/08/24	71.3	37.22	44	36.88	36.60	27.3	3,256	0.84%
2023/08/23	25	37.08	11.1	37.12	37.35	14	3,061	0.46%
2023/08/22	51	36.04	16.1	36.08	36.25	35	2,767	1.26%
2023/08/21	1	34.25	1	34.80	35.00	0	2,605	0.00%
2023/08/18	9	35.51	15	35.83	34.70	-6	2,518	-0.24%
2023/08/17	28	35.27	28.1	35.13	35.70	-0.1	2,361	0.00%
2023/08/16	3	33.90	0	0.00	34.40	3	2,184	0.14%
2023/08/15	5	34.05	0	0.00	34.30	5	2,097	0.24%
2023/08/14	43	34.02	21	33.89	34.30	22	2,005	1.10%
2023/08/11	11	33.65	11	34.39	34.50	0	1,924	0.00%
2023/08/10	3	32.50	45	32.80	32.70	-42	1,788	-2.35%
2023/08/08	1	33.80	0	0.00	33.70	1	1,743	0.06%
2023/08/07	4	33.51	2	33.83	33.95	2	1,747	0.11%
2023/08/04	0	0.00	1	33.45	33.60	-1	1,726	-0.06%
2023/08/02	6.1	33.40	0	0.00	33.40	6.1	1,715	0.36%
2023/08/01	20	33.70	17	33.70	33.70	3	1,690	0.18%
2023/07/31	46.1	34.69	3	34.58	34.10	43.1	1,653	2.61%
2023/07/28	6	34.35	0	0.00	34.65	6	1,613	0.37%
2023/07/27	25	35.26	1	35.70	35.30	24	1,559	1.54%
2023/07/26	5	34.70	2	36.65	34.50	3	1,491	0.20%
2023/07/25	0	0.00	1	35.00	35.20	-1	1,410	-0.07%
2023/07/24	0.1	34.75	0	0.00	34.90	0.1	1,350	0.01%
2023/07/20	7	35.31	8	35.79	35.20	-1	1,301	-0.08%
2023/07/19	12	35.56	1	34.90	34.90	11	1,287	0.86%
2023/07/18	50	36.20	49	36.17	36.20	1	1,251	0.08%
2023/07/17	13	36.62	11.1	36.57	36.35	2	1,185	0.16%
2023/07/14	1	35.10	17	35.09	35.00	-16	1,040	-1.54%
2023/07/13	1	33.35	0	0.00	32.90	1	935	0.11%
2023/07/11	2.1	32.32	7	32.70	32.15	-4.9	936	-0.52%
2023/07/07	18	33.75	18	33.30	33.75	0	926	0.00%
2023/07/06	2	33.95	2.1	33.80	34.05	-0.1	917	-0.01%
2023/07/05	9	32.92	1	32.90	32.90	8	844	0.95%
2023/07/04	0	0.00	2	32.30	32.05	-2	833	-0.24%
2023/06/28	0	0.00	3	31.40	31.25	-3	936	-0.32%
2023/06/15	0	0.00	0	32.40	32.35	0	1,023	0.00%
2023/06/13	0	0.00	4	32.31	32.45	-4	1,024	-0.39%
2023/06/09	0	0.00	0.1	32.45	32.35	-0.1	1,019	-0.01%
2023/06/08	0	0.00	1	32.30	32.05	-1	1,030	-0.10%
2023/06/06	0	0.00	3	32.60	32.50	-3	1,026	-0.29%
2023/06/05	0	0.00	0	32.75	32.60	0	1,017	0.00%
2023/06/01	0.4	31.60	0	0.00	31.65	0.4	999	0.04%
2023/05/29	3	31.45	0	0.00	31.45	3	999	0.30%
2023/05/25	0.5	32.35	0	0.00	30.90	0.5	1,010	0.05%
2023/05/23	0.1	30.90	1.5	30.90	31.00	-1.4	1,019	-0.13%
2023/05/17	0	0.00	14	30.20	30.10	-14	1,020	-1.37%
2023/05/08	0	0.00	2	31.95	31.90	-2	1,002	-0.20%
2023/05/04	0.5	31.75	0	0.00	31.65	0.5	1,023	0.05%
2023/04/20	0	0.00	1	32.25	32.25	-1	970	-0.10%
2023/04/19	1	32.85	0	0.00	32.80	1	960	0.10%
2023/04/17	1	32.45	0	0.00	32.55	1	943	0.11%
2023/04/14	1	33.10	0	0.00	32.85	1	927	0.11%
2023/04/13	4	33.11	0	0.00	32.75	4	898	0.45%
2023/04/10	2	32.65	10	32.54	32.30	-8	832	-0.96%
2023/04/07	1	32.50	0	0.00	32.65	1	818	0.12%
2023/04/06	0	0.00	0	33.25	33.10	0	797	-0.01%
2023/03/31	12	32.69	0	0.00	32.50	12	760	1.58%
2023/03/30	4	32.75	0	0.00	32.65	4	745	0.54%
2023/03/29	4	32.10	1	32.00	32.00	3	710	0.42%
2023/03/24	4	31.38	2	31.35	31.35	2	687	0.29%
2023/03/15	0	0.00	1	29.20	29.25	-1	591	-0.17%
2023/03/13	1	29.20	0	0.00	29.05	1	607	0.16%
2023/03/01	0.1	29.25	0	0.00	29.30	0.1	685	0.01%
2023/02/24	0	0.00	2	29.75	29.50	-2	690	-0.29%
2023/02/20	0	0.00	4	30.45	30.35	-4	733	-0.55%
2023/02/14	1	29.90	0	0.00	29.85	1	863	0.12%
2023/01/30	1	29.80	0	0.00	29.55	1	872	0.11%
2023/01/09	1	29.25	0	0.00	29.20	1	923	0.11%
2023/01/03	0	0.00	1	28.55	28.85	-1	970	-0.10%
2022/12/09	0.1	30.80	0	0.00	30.95	0.1	1,059	0.00%
2022/12/02	1	32.50	2	32.60	32.60	-1	1,022	-0.10%
2022/12/01	0	0.00	1	32.50	32.60	-1	1,013	-0.10%
2022/11/24	0	0.00	0.1	32.00	31.95	-0.1	984	-0.01%
2022/11/16	10	30.93	0	0.00	30.85	10	977	1.02%
2022/11/14	1	29.95	2	30.18	30.95	-1	932	-0.11%
2022/11/11	0	0.00	3	29.00	28.80	-3	845	-0.35%
2022/11/09	0	0.00	2	28.25	28.00	-2	835	-0.24%
2022/11/08	3	27.80	0	0.00	27.90	3	845	0.35%
2022/11/07	3	28.00	0	0.00	28.15	3	848	0.35%
2022/10/24	1	27.25	0	0.00	26.90	1	813	0.12%
2022/10/21	0	0.00	1	26.75	26.75	-1	809	-0.12%
2022/10/12	0	0.00	1	27.45	27.60	-1	787	-0.13%
2022/09/15	1	30.20	0	0.00	29.95	1	907	0.11%
2022/09/13	1	30.25	0	0.00	30.30	1	924	0.11%
2022/09/01	0	0.00	2	30.75	30.55	-2	1,051	-0.19%
2022/08/31	2	30.70	2.1	31.24	31.30	-0.1	1,036	0.00%
2022/08/30	4	30.84	2	30.50	30.35	2	1,014	0.20%
2022/08/29	0.1	29.65	0	0.00	29.55	0.1	959	0.01%
2022/08/26	1	30.60	0	0.00	30.60	1	955	0.10%
2022/08/19	1	29.90	1	30.20	30.40	0	959	0.00%
2022/08/16	1	30.20	1	30.05	30.30	0	974	0.00%
2022/08/15	0.1	29.95	0	0.00	29.85	0.1	972	0.01%
2022/07/05	2	27.80	2	28.20	28.00	0	1,128	0.00%
2022/07/01	3	28.53	2	28.70	27.60	1	1,133	0.09%
2022/06/27	0	0.00	2	30.40	30.15	-2	1,169	-0.17%
2022/06/21	0	0.00	1	28.60	29.65	-1	1,206	-0.08%
2022/06/20	0	0.00	47	28.42	28.35	-47	1,220	-3.85%
2022/06/02	0.1	31.05	0	0.00	31.05	0.1	1,453	0.01%
2022/05/30	0	0.00	1	31.70	31.60	-1	1,742	-0.06%
2022/05/12	2	28.80	2	28.95	28.00	0	2,407	0.00%
2022/05/04	0	0.00	6	30.66	30.40	-6	2,538	-0.24%
2022/05/03	1	30.20	0	0.00	30.55	1	2,579	0.04%
2022/04/26	0	0.00	1	30.00	30.00	-1	2,764	-0.04%
2022/04/19	1	31.25	1	31.00	30.95	0	3,478	0.00%
2022/04/14	1	31.75	3	31.63	31.50	-2	4,004	-0.05%
2022/04/11	3	31.48	2	31.35	31.35	1	6,408	0.02%
2022/04/07	0	0.00	4	32.58	32.05	-4	6,780	-0.06%
2022/04/06	2	32.80	0	0.00	32.85	2	6,853	0.03%
2022/04/01	0	0.00	1	33.10	33.10	-1	7,031	-0.01%
2022/03/31	0	0.00	3	33.30	33.25	-3	7,561	-0.04%
2022/03/30	2	34.00	2	33.80	33.80	0	7,733	0.00%
2022/03/25	1	33.85	0	0.00	33.85	1	7,950	0.01%
2022/03/23	8	33.72	2	34.00	33.80	6	8,083	0.07%
2022/03/22	3	33.45	0	0.00	33.45	3	8,240	0.04%
2022/03/18	0.1	32.60	0	0.00	32.65	0.1	8,319	0.00%
2022/03/15	2	33.25	0	0.00	33.00	2	8,542	0.02%
2022/03/14	1	34.65	0	0.00	34.65	1	8,549	0.01%
2022/03/11	1	34.30	0	0.00	34.45	1	8,639	0.01%
2022/03/10	2	35.00	6	35.14	34.80	-4	8,753	-0.05%
2022/03/09	1	34.20	3	33.98	34.20	-2	8,865	-0.02%
2022/03/08	9	33.52	0	0.00	33.00	9	9,245	0.10%
2022/03/07	6	34.53	1	35.00	34.30	5	10,568	0.05%
2022/03/04	11	37.16	5	37.38	37.00	6	10,791	0.06%
2022/03/02	103	37.70	102	37.30	37.70	1	10,883	0.01%	大買/大賣/
2022/03/01	10	37.67	2	37.48	38.00	8	10,894	0.07%
2022/02/25	1	36.05	0	0.00	36.05	1	10,840	0.01%
2022/02/24	3	36.32	1	36.30	35.95	2	10,870	0.02%
2022/02/23	1	37.55	1	37.30	37.35	0	10,860	0.00%
2022/02/22	2	36.70	0	0.00	37.00	2	10,876	0.02%
2022/02/21	0	0.00	3	37.30	37.25	-3	11,161	-0.03%
2022/02/17	2	36.75	10	36.92	36.95	-8	11,564	-0.07%
2022/02/16	5	36.60	7	36.34	36.60	-2	11,472	-0.02%
2022/02/15	3	35.80	2	35.55	35.15	1	11,420	0.01%
2022/02/14	1	35.00	2	35.90	35.85	-1	11,389	-0.01%
2022/02/11	6	35.43	0	0.00	35.35	6	11,340	0.05%
2022/02/10	2	36.10	0	0.00	35.85	2	11,312	0.02%
2022/02/09	1	36.30	2	36.60	36.65	-1	11,277	-0.01%
2022/02/08	1	35.95	1	36.05	36.25	0	11,237	0.00%
2022/02/07	1	35.25	4	35.24	35.40	-3	11,214	-0.03%
2022/01/26	1	34.60	3	34.63	34.30	-2	11,199	-0.02%
2022/01/25	5	34.27	120	34.33	34.05	-115	11,179	-1.03%	大賣/鉅額交易
2022/01/24	4	34.05	36	34.68	35.05	-32	11,147	-0.29%
2022/01/21	41	35.55	0	0.00	35.15	41	11,095	0.37%
2022/01/20	1	36.60	1	36.50	36.50	0	11,015	0.00%
2022/01/19	16	37.00	0	0.00	36.80	16	10,972	0.15%
2022/01/18	5	37.90	5	37.52	37.45	0	10,922	0.00%
2022/01/17	2	37.95	29	37.52	38.00	-27	10,841	-0.25%
2022/01/14	21	36.77	10	37.00	36.70	11	10,743	0.10%
2022/01/13	6	38.48	21	38.46	38.25	-15	10,644	-0.14%
2022/01/12	0	0.00	15	37.05	37.10	-15	10,323	-0.15%
2022/01/11	24	36.68	4	36.95	36.30	20	10,211	0.20%
2022/01/10	6	38.12	8	37.68	37.80	-2	10,056	-0.02%
2022/01/07	138	38.30	85	38.63	38.05	53	9,946	0.53%	大買/
2022/01/06	66.2	39.89	12	40.22	39.70	54.2	9,662	0.56%
2022/01/05	170.2	41.94	231.2	42.93	41.05	-61	9,337	-0.65%	大買/大賣/
2022/01/04	167.1	40.49	105	40.04	40.90	62.1	8,049	0.77%	大買/大賣/
2022/01/03	47	38.34	16	38.41	38.30	31	7,227	0.43%
2021/12/30	6	36.79	5	36.75	36.70	1	6,869	0.01%
2021/12/29	6	37.08	6	37.18	37.15	0	6,820	0.00%
2021/12/28	16.1	37.61	8	38.59	37.40	8.1	6,730	0.12%
2021/12/27	13	38.48	63.1	38.69	38.40	-50.1	6,548	-0.77%
2021/12/24	43	37.29	13	37.09	37.30	30	6,025	0.50%
2021/12/23	0	0.00	2	36.40	36.65	-2	5,825	-0.03%
2021/12/22	11	36.41	9	36.66	36.15	2	5,748	0.03%
2021/12/21	9	36.52	22	36.51	36.45	-13	5,694	-0.23%
2021/12/20	7	36.13	12	35.71	36.15	-5	5,572	-0.09%
2021/12/17	18	35.74	18	35.62	35.90	0	5,516	0.00%
2021/12/16	31	36.27	12	36.48	36.35	19	5,417	0.35%
2021/12/14	7	34.33	7	35.58	34.20	0	5,221	0.00%
2021/12/13	2	35.75	2	35.50	35.90	0	5,149	0.00%
2021/12/10	8	35.23	7	35.44	35.50	1	5,091	0.02%
2021/12/09	15	36.72	3	36.80	36.05	12	4,984	0.24%
2021/12/08	0.2	35.30	0	0.00	35.30	0.2	4,801	0.00%
2021/12/07	6	35.42	7	35.31	35.40	-1	4,739	-0.02%
2021/12/06	5	35.07	36	35.05	35.10	-31	4,643	-0.67%
2021/12/03	7	35.96	7	36.64	36.00	0	4,528	0.00%
2021/12/02	13.2	37.00	27	37.91	36.25	-13.8	4,391	-0.31%
2021/12/01	203	37.93	176	37.95	38.25	27	3,992	0.68%	大買/大賣/
2021/11/30	24	35.19	24	34.91	36.60	0	2,608	0.00%
2021/11/29	19	32.20	19	32.42	33.30	0	2,278	0.00%
2021/11/25	9	32.14	9	32.73	32.15	0	2,010	0.00%
2021/11/24	1	31.55	6	32.20	32.80	-5	1,949	-0.26%
2021/11/23	13	31.36	9	32.06	31.35	4	1,903	0.21%
2021/11/22	9	32.43	8	33.34	32.45	1	1,855	0.05%
2021/11/19	17	33.25	9	33.56	33.20	8	1,799	0.44%
2021/11/18	48	34.42	16	34.47	34.10	32	1,717	1.86%
2021/11/17	17	33.55	1	33.90	33.00	16	1,372	1.17%
2021/11/16	15	29.95	16	30.64	31.15	-1	956	-0.10%
2021/11/12	1	29.80	0	0.00	29.75	1	910	0.11%
2021/11/09	0	0.00	1	29.85	29.90	-1	924	-0.11%
2021/11/04	0	0.00	0	29.80	29.85	0	957	0.00%
2021/11/03	1	29.60	0	0.00	29.65	1	956	0.10%
2021/10/12	5	27.85	0	0.00	27.95	5	1,370	0.36%
2021/10/06	0	0.00	1	28.00	27.60	-1	1,519	-0.07%
2021/09/28	0	0.00	1	29.65	29.70	-1	1,703	-0.06%
2021/09/24	1	30.60	0	0.00	30.60	1	1,740	0.06%
2021/09/22	1	30.25	0	0.00	30.30	1	1,790	0.06%
2021/09/10	0	0.00	1	30.55	30.55	-1	2,246	-0.04%
2021/08/27	0	0.00	5	31.15	31.30	-5	2,274	-0.22%
2021/08/13	1	32.25	1	32.15	32.15	0	2,417	0.00%
2021/08/09	0	0.00	20	31.68	31.65	-20	2,515	-0.80%
2021/08/06	0	0.00	5	32.10	32.10	-5	2,590	-0.19%
2021/08/05	0	0.00	10	32.45	32.40	-10	2,692	-0.37%
2021/08/03	0	0.00	1	32.30	32.30	-1	2,856	-0.04%
2021/08/02	0	0.00	5	32.55	32.50	-5	2,869	-0.17%
2021/07/29	0	0.00	25	32.26	32.80	-25	2,917	-0.86%
2021/07/26	2	33.30	1	33.30	33.65	1	3,102	0.03%
2021/07/22	0	0.00	3	33.72	33.25	-3	3,228	-0.09%
2021/07/21	2	33.65	0	0.00	32.85	2	3,229	0.06%
2021/07/20	18	34.21	22	34.71	34.00	-4	3,227	-0.12%
2021/07/19	51	34.64	11	34.61	34.25	40	3,249	1.23%
2021/07/16	1	35.60	7	34.63	35.75	-6	3,231	-0.19%
2021/07/14	3	33.70	0	0.00	33.90	3	3,229	0.09%
2021/07/13	31	34.70	0	0.00	33.40	31	3,315	0.94%
2021/07/12	1	33.95	0	0.00	33.95	1	3,286	0.03%
2021/07/09	1	33.70	0	0.00	33.80	1	3,356	0.03%
2021/07/08	2	33.50	0	0.00	33.50	2	3,378	0.06%
2021/07/07	0	0.00	1	33.70	33.55	-1	3,421	-0.03%
2021/07/02	0	0.00	1	33.00	32.80	-1	3,423	-0.03%
2021/07/01	1	32.75	0	0.00	32.30	1	3,442	0.03%
2021/06/30	5	32.85	1	32.55	32.60	4	3,467	0.12%
2021/06/29	6	33.05	0	0.00	32.70	6	3,465	0.17%
2021/06/28	25	33.44	0	0.00	33.25	25	3,450	0.72%
2021/06/25	1	33.10	4	33.40	33.05	-3	3,431	-0.09%
2021/06/24	54	33.54	52	34.60	33.55	2	3,394	0.06%
2021/06/23	0	0.00	28	33.81	34.20	-28	3,192	-0.88%
2021/06/21	2	30.30	0	0.00	30.40	2	3,044	0.07%
2021/06/15	1	30.30	0	0.00	30.20	1	3,126	0.03%
2021/06/11	2	30.25	2	29.80	29.35	0	3,131	0.00%
2021/05/28	0	0.00	1	28.70	29.05	-1	3,252	-0.03%
2021/05/25	2	27.98	0	0.00	27.80	2	3,291	0.06%
2021/05/24	0	0.00	2	27.05	28.10	-2	3,308	-0.06%
2021/05/17	1	25.00	0	0.00	24.00	1	3,501	0.03%
2021/05/14	3	26.85	3	26.45	26.50	0	3,456	0.00%
2021/05/12	1	27.15	0	0.00	26.95	1	3,294	0.03%
2021/05/06	0	0.00	2	31.80	31.15	-2	3,243	-0.06%
2021/05/04	10	32.65	0	0.00	32.25	10	3,256	0.31%
2021/05/03	1	34.85	0	0.00	33.60	1	3,316	0.03%
2021/04/29	5	36.40	0	0.00	36.45	5	3,274	0.15%
2021/04/27	4	35.18	0	0.00	35.30	4	3,467	0.12%
2021/04/26	3	37.00	0	0.00	36.00	3	4,181	0.07%
2021/04/23	6	35.95	0	0.00	36.00	6	4,615	0.13%
2021/04/22	0	0.00	4	35.28	35.25	-4	4,700	-0.09%
2021/04/21	2	36.40	0	0.00	36.25	2	4,661	0.04%
2021/04/20	2	35.60	0	0.00	36.90	2	4,684	0.04%
2021/04/15	0	0.00	1	34.50	34.90	-1	4,761	-0.02%
2021/04/07	0	0.00	2	33.60	33.45	-2	5,873	-0.03%
2021/04/06	1	33.40	0	0.00	33.60	1	6,092	0.02%
2021/04/01	0	0.00	1	32.70	32.70	-1	6,059	-0.02%
2021/03/30	0	0.00	2	32.80	32.60	-2	6,075	-0.03%
2021/03/24	0	0.00	5	32.55	32.55	-5	6,226	-0.08%
2021/03/18	1	34.05	0	0.00	34.15	1	6,207	0.02%
2021/03/08	0	0.00	1	33.05	33.15	-1	6,423	-0.02%
2021/03/04	2	34.25	2	33.95	33.60	0	6,515	0.00%
2021/02/26	0	0.00	2	33.73	33.95	-2	6,710	-0.03%
2021/02/24	1	34.50	0	0.00	34.25	1	6,732	0.01%
2021/02/23	2	34.90	0	0.00	34.90	2	6,718	0.03%
2021/02/22	0	0.00	2	35.40	35.30	-2	6,683	-0.03%
2021/02/18	1	33.00	0	0.00	33.20	1	6,586	0.02%
2021/02/05	0	0.00	1	32.40	32.45	-1	6,541	-0.02%
2021/02/04	1	32.45	1	32.40	32.40	0	6,563	0.00%
2021/02/03	1	32.65	0	0.00	32.60	1	6,609	0.02%
2021/02/02	5	33.00	0	0.00	32.70	5	6,673	0.07%
2021/01/25	1	34.60	0	0.00	34.80	1	6,707	0.01%
2021/01/22	1	35.10	0	0.00	35.50	1	6,675	0.01%
2021/01/21	0	0.00	0	36.25	35.05	0	6,716	0.00%
2021/01/20	0	0.00	5	37.00	36.20	-5	6,682	-0.07%
2021/01/19	23	39.03	77	38.85	37.75	-54	6,638	-0.81%
2021/01/18	73	37.73	7	37.72	36.85	66	6,136	1.08%
2021/01/15	27	37.05	23	36.83	36.75	4	5,924	0.07%
2021/01/14	0	0.00	1	35.90	36.60	-1	5,969	-0.02%
2021/01/13	3	36.23	1	36.00	35.75	2	6,219	0.03%
2021/01/12	7	36.84	15	35.28	35.25	-8	6,193	-0.13%
2021/01/11	3	36.73	9	36.62	37.00	-6	6,106	-0.10%
2021/01/08	1	36.35	5	36.18	36.45	-4	6,031	-0.07%
2021/01/07	14	37.34	11	36.90	37.05	3	5,911	0.05%
2021/01/06	12	37.60	21	36.25	35.10	-9	5,766	-0.16%
2021/01/05	50	36.80	54	37.25	36.55	-4	5,587	-0.07%
2021/01/04	14	34.28	9	33.57	34.85	5	5,114	0.10%
2020/12/31	1	31.70	12	31.62	31.70	-11	4,933	-0.22%
2020/12/30	44	32.79	23	32.55	32.25	21	4,946	0.42%
2020/12/29	29	32.78	22	32.38	32.15	7	4,847	0.14%
2020/12/25	0	0.00	2	30.35	30.05	-2	4,909	-0.04%
2020/12/24	1	30.00	0	0.00	29.85	1	4,891	0.02%
2020/12/22	53	29.02	6	29.20	28.75	47	4,900	0.96%
2020/12/21	3	28.97	0	0.00	29.05	3	4,883	0.06%
2020/12/18	12	29.93	19	29.79	29.75	-7	4,813	-0.15%
2020/12/16	5	30.65	0	0.00	30.55	5	4,855	0.10%
2020/12/15	4	30.25	0	0.00	30.20	4	4,884	0.08%
2020/12/09	2	31.30	1	30.90	31.30	1	4,758	0.02%
2020/12/04	7	31.67	0	0.00	31.15	7	4,639	0.15%
2020/12/03	0	0.00	1	31.80	31.05	-1	4,602	-0.02%
2020/11/30	0	0.00	1	31.50	31.00	-1	4,542	-0.02%
2020/11/27	0	0.00	18	31.64	31.35	-18	4,467	-0.40%
2020/11/26	7	31.30	0	0.00	31.30	7	4,328	0.16%
2020/11/25	1	30.05	1	30.00	30.25	0	4,190	0.00%
2020/11/24	5	30.30	5	30.20	30.20	0	4,168	0.00%
2020/11/23	6	30.71	0	0.00	30.70	6	4,144	0.14%
2020/11/20	0	0.00	3	30.25	30.05	-3	4,103	-0.07%
2020/11/19	3	29.95	3	29.92	29.80	0	4,080	0.00%
2020/11/18	0	0.00	8	30.09	30.15	-8	4,067	-0.20%
2020/11/16	0	0.00	1	29.35	29.05	-1	4,049	-0.02%
2020/11/13	1	29.10	0	0.00	29.15	1	4,043	0.02%
2020/11/12	1	29.00	8	28.95	29.00	-7	4,037	-0.17%
2020/11/11	6	29.78	4	29.86	29.55	2	4,004	0.05%
2020/11/10	13	30.23	10	30.60	30.10	3	3,955	0.08%
2020/11/09	1	30.25	5	29.98	30.35	-4	3,870	-0.10%
2020/11/06	3	29.65	9	30.04	29.65	-6	3,825	-0.16%
2020/11/05	4	29.63	4	29.60	29.45	0	3,806	0.00%
2020/11/04	29	30.13	21	30.36	30.00	8	3,771	0.21%
2020/11/03	11	30.41	0	0.00	30.20	11	3,734	0.29%
2020/11/02	1	30.20	1	30.15	30.15	0	3,710	0.00%
2020/10/30	3	30.90	2	30.30	30.30	1	3,667	0.03%
2020/10/29	4	31.40	0	0.00	31.35	4	3,583	0.11%
2020/10/28	3	32.42	4	32.80	31.75	-1	3,478	-0.03%
2020/10/27	11	32.87	2	32.65	32.80	9	3,369	0.27%
2020/10/26	0	0.00	57	31.75	32.60	-57	3,212	-1.77%
2020/10/23	58	31.41	6	31.45	32.25	52	2,970	1.75%
2020/10/22	1	29.90	0	0.00	31.10	1	2,727	0.04%
2020/10/21	22	30.08	22	30.83	29.35	0	2,551	0.00%
2020/10/20	3	28.80	1	28.70	28.70	2	2,302	0.09%
2020/10/19	5	28.40	5	28.48	28.40	0	2,282	0.00%
2020/10/13	10	27.60	10	27.66	29.00	0	2,536	0.00%
2020/10/08	0	0.00	1	28.25	28.60	-1	2,395	-0.04%
2020/10/06	0	0.00	2	28.43	28.55	-2	2,289	-0.09%
2020/09/30	11	28.78	6	28.86	29.05	5	2,102	0.24%
2020/09/25	0	0.00	2	26.30	26.40	-2	1,944	-0.10%
2020/09/23	0	0.00	20	27.05	27.00	-20	1,912	-1.05%
2020/09/22	1	27.65	3	27.60	27.55	-2	1,895	-0.11%
2020/09/21	6	28.12	5	27.99	27.95	1	1,889	0.05%
2020/09/18	24	27.51	4	27.59	27.40	20	1,837	1.09%
2020/09/17	0	0.00	1	26.80	26.80	-1	1,791	-0.06%
2020/09/15	10	26.55	0	0.00	26.65	10	1,790	0.56%
2020/09/07	3	26.95	0	0.00	26.60	3	1,797	0.17%
2020/08/26	0	0.00	10	25.86	25.80	-10	2,030	-0.49%
2020/08/18	0	0.00	10	25.85	25.85	-10	1,957	-0.51%
2020/08/17	50	25.80	0	0.00	26.00	50	1,962	2.55%
2020/08/13	0	0.00	1	26.00	25.95	-1	2,074	-0.05%
2020/08/07	0	0.00	2	26.20	26.25	-2	2,203	-0.09%
2020/08/05	2	26.75	0	0.00	26.75	2	2,214	0.09%
2020/08/03	1	25.65	0	0.00	25.80	1	2,212	0.05%
2020/07/30	50	25.70	0	0.00	25.55	50	2,210	2.26%
2020/07/28	10	25.70	0	0.00	25.05	10	2,210	0.45%
2020/07/27	0	0.00	4	27.30	27.20	-4	2,190	-0.18%
2020/07/21	1	28.85	5	28.64	28.40	-4	2,076	-0.19%
2020/07/20	2	28.45	8	28.06	28.80	-6	1,992	-0.30%
2020/07/17	23	27.25	27	27.33	27.40	-4	1,849	-0.22%
2020/07/14	0	0.00	3	25.70	25.75	-3	1,746	-0.17%
2020/07/08	0	0.00	20	26.35	26.50	-20	1,805	-1.11%
2020/07/07	10	26.30	10	26.70	26.30	0	1,808	0.00%
2020/07/01	0	0.00	11	26.51	26.50	-11	1,858	-0.59%
2020/06/30	0	0.00	10	26.50	26.45	-10	1,858	-0.54%
2020/06/29	0	0.00	0.2	25.80	25.65	-0.2	1,847	-0.01%
2020/06/19	5	26.35	0	0.00	26.10	5	1,903	0.26%
2020/06/18	10	26.40	0	0.00	26.60	10	1,912	0.52%
2020/06/17	20	26.58	0	0.00	26.40	20	1,924	1.04%
2020/06/12	0	0.00	15	25.90	25.90	-15	1,957	-0.77%
2020/06/11	0	0.00	40	26.98	26.45	-40	1,960	-2.04%
2020/06/10	40	28.10	14	27.73	27.65	26	1,931	1.35%
2020/06/09	37	27.19	37	27.99	27.95	0	1,923	0.00%
2020/05/28	5	24.58	5	24.15	24.15	0	1,726	0.00%
2020/05/21	20	24.83	10	25.10	25.00	10	1,743	0.57%
2020/05/20	20	24.28	16	24.48	24.25	4	1,704	0.23%
2020/05/19	6	23.27	50	23.61	23.90	-44	1,614	-2.73%
2020/05/15	40	22.80	0	0.00	22.50	40	1,514	2.64%
2020/05/13	1	24.00	0	0.00	24.00	1	1,461	0.07%
2020/05/12	1	24.40	0	0.00	24.45	1	1,455	0.07%
2020/04/27	9	24.35	0	0.00	24.95	9	1,534	0.59%
2020/04/23	0	0.00	9	24.00	24.10	-9	1,528	-0.59%
2020/04/15	1	24.40	1	24.35	24.45	0	1,591	0.00%
2020/04/13	1	22.30	0	0.00	22.15	1	1,530	0.07%
2020/04/09	0	0.00	1	23.35	23.10	-1	1,521	-0.07%
2020/04/01	1	20.80	0	0.00	20.65	1	1,438	0.07%
2020/03/19	1	19.45	1	20.30	19.45	0	1,384	0.00%
2020/03/16	11	23.77	0	0.00	23.25	11	1,331	0.83%
2020/03/13	1	23.80	0	0.00	24.75	1	1,314	0.08%
2020/03/11	4	27.96	0	0.00	28.10	4	1,244	0.32%
2020/03/09	1	28.70	0	0.00	28.10	1	1,227	0.08%
2020/03/05	30	29.49	0	0.00	29.45	30	1,210	2.48%
2020/02/20	0	0.00	10	31.60	31.55	-10	1,218	-0.82%
2020/02/13	0	0.00	6	31.17	30.80	-6	1,414	-0.42%
2020/02/12	0	0.00	2	30.65	30.50	-2	1,416	-0.14%
2020/02/11	1	30.00	0	0.00	30.05	1	1,429	0.07%
2020/02/06	0	0.00	4	30.30	30.60	-4	1,441	-0.28%
2020/02/05	14.2	30.30	0	0.00	29.95	14.2	1,448	0.98%
2020/02/03	2	29.00	0	0.00	28.95	2	1,442	0.14%
2020/01/31	0	0.00	1	30.50	30.50	-1	1,401	-0.07%
2020/01/30	4	30.43	1	30.30	30.25	3	1,383	0.22%
2020/01/17	1	33.20	0	0.00	33.15	1	1,320	0.08%
2020/01/16	0	0.00	5	33.62	33.40	-5	1,319	-0.38%
2020/01/14	1	34.10	4	33.79	34.00	-3	1,298	-0.23%
2020/01/13	3	33.07	3	32.90	33.25	0	1,245	0.00%
2020/01/10	1	31.90	1	31.80	31.90	0	1,242	0.00%
2020/01/06	1	32.25	0	0.00	32.25	1	1,266	0.08%
2020/01/02	0	0.00	1	32.20	32.20	-1	1,269	-0.08%
2019/12/31	0	0.00	0	31.90	31.95	0	1,273	0.00%
2019/12/30	2	31.45	0	0.00	31.40	2	1,266	0.16%
2019/12/25	1	32.05	2	32.05	32.00	-1	1,258	-0.08%
2019/12/24	0	0.00	1	32.35	32.10	-1	1,261	-0.08%
2019/12/23	4	31.70	2	31.68	31.85	2	1,231	0.16%
2019/12/12	1	30.60	0	0.00	30.60	1	1,175	0.09%
2019/12/02	4	30.54	0	0.00	30.60	4	1,215	0.33%
2019/11/29	1	31.05	0	0.00	31.05	1	1,198	0.08%
2019/11/27	1	31.30	0	0.00	31.20	1	1,198	0.08%
2019/11/25	1	31.20	0	0.00	31.35	1	1,186	0.08%
2019/11/22	1	31.60	0	0.00	31.55	1	1,179	0.08%
2019/11/19	0	0.00	2	32.83	33.00	-2	1,152	-0.17%
2019/11/18	0	0.00	4	32.48	32.55	-4	1,127	-0.35%
2019/11/15	2	32.48	1	32.45	32.05	1	1,105	0.09%
2019/11/14	2	32.55	3	31.55	32.15	-1	1,019	-0.10%
2019/11/01	2	30.18	0	0.00	30.30	2	848	0.24%
2019/10/22	0	0.00	4	31.40	31.70	-4	834	-0.48%
2019/10/17	3	30.80	0	0.00	30.85	3	766	0.39%
2019/10/16	0	0.00	1	30.40	30.70	-1	758	-0.13%
2019/10/14	4	30.04	0	0.00	30.05	4	727	0.55%
2019/10/01	3	31.05	0	0.00	31.00	3	675	0.44%
2019/09/24	2	34.10	0	0.00	33.70	2	642	0.31%
2019/09/18	1	32.00	0	0.00	32.15	1	594	0.17%
2019/09/17	2	32.00	0	0.00	31.95	2	591	0.34%
2019/09/09	0	0.00	2	33.10	33.20	-2	585	-0.34%
2019/09/02	0	0.00	1	32.65	32.10	-1	604	-0.17%
2019/08/30	1	32.00	0	0.00	31.95	1	598	0.17%
2019/08/19	2	30.50	2	30.40	30.60	0	597	0.00%
2019/08/14	1	30.80	0	0.00	30.70	1	583	0.17%
2019/07/25	1	33.90	0	0.00	34.05	1	701	0.14%
2019/07/19	0	0.00	5	34.30	34.45	-5	707	-0.71%
2019/06/28	0	0.00	1	34.75	34.75	-1	794	-0.13%
2019/06/19	0	0.00	1	35.20	35.95	-1	912	-0.11%
2019/06/14	0	0.00	2	33.75	34.00	-2	911	-0.22%
2019/06/13	1	34.50	0	0.00	33.90	1	914	0.11%
2019/05/23	1	31.45	0	0.00	31.40	1	1,010	0.10%
2019/05/10	3	37.45	0	0.00	37.40	3	1,417	0.21%
2019/05/09	0	0.00	1	38.20	38.10	-1	1,421	-0.07%
2019/05/08	0	0.00	9	38.73	38.90	-9	1,421	-0.63%
2019/05/02	0	0.00	3	39.00	39.80	-3	1,430	-0.21%
2019/04/12	2	39.00	0	0.00	39.05	2	1,399	0.14%
2019/04/11	3	39.20	0	0.00	39.40	3	1,397	0.21%
2019/04/10	0	0.00	4	39.23	39.35	-4	1,390	-0.29%
2019/04/09	4	39.84	0	0.00	39.65	4	1,381	0.29%
2019/03/26	1	38.75	2	38.75	38.80	-1	1,301	-0.08%
2019/03/25	0	0.00	1	38.05	38.60	-1	1,301	-0.08%
2019/03/22	2	39.90	6	39.75	39.45	-4	1,288	-0.31%
2019/03/21	6	41.55	3	41.45	41.45	3	1,213	0.25%
2019/03/18	0	0.00	3	40.10	40.95	-3	1,198	-0.25%
2019/03/15	0	0.00	5	40.38	40.25	-5	1,189	-0.42%
2019/03/08	5	41.22	0	0.00	41.35	5	1,204	0.42%
2019/03/04	1	40.85	0	0.00	40.95	1	1,230	0.08%
2019/02/27	0	0.00	3	41.33	41.20	-3	1,229	-0.24%
2019/02/26	2	41.35	0	0.00	41.30	2	1,228	0.16%
2019/02/25	4	41.15	3	41.03	41.15	1	1,211	0.08%
2019/02/22	2	41.88	3	42.15	42.85	-1	1,172	-0.09%
2019/02/21	4	42.25	0	0.00	42.45	4	1,162	0.34%
2019/02/19	0	0.00	12	42.05	42.55	-12	1,183	-1.01%
2019/02/18	0	0.00	4	42.70	42.20	-4	1,170	-0.34%
2019/02/15	0	0.00	1	42.75	42.65	-1	1,156	-0.09%
2019/02/14	2	42.73	0	0.00	43.60	2	1,136	0.18%
2019/02/13	16	42.44	9	42.19	43.20	7	1,068	0.65%
2019/02/12	7	40.84	5	40.30	41.00	2	886	0.23%
2019/01/30	1	37.05	0	0.00	37.30	1	716	0.14%
2019/01/28	2	38.18	0	0.00	38.10	2	693	0.29%
2019/01/18	1	37.20	1	37.50	37.50	0	660	0.00%
2019/01/15	1	37.60	0	0.00	37.75	1	679	0.15%
2018/12/06	5	37.00	0	0.00	36.60	5	1,061	0.47%
2018/12/05	0	0.00	4	37.85	37.75	-4	1,064	-0.38%
2018/12/03	0	0.00	2	38.78	38.60	-2	1,077	-0.19%
2018/11/30	2	38.80	0	0.00	38.55	2	1,084	0.18%
2018/11/29	0	0.00	5	39.10	39.15	-5	1,088	-0.46%
2018/11/28	0	0.00	1	38.35	39.00	-1	1,097	-0.09%
2018/11/27	1	38.80	0	0.00	38.60	1	1,121	0.09%
2018/11/26	4	38.10	1	38.10	38.45	3	1,112	0.27%
2018/11/19	1	38.65	1	38.80	37.65	0	1,128	0.00%
2018/11/16	1	37.90	0	0.00	37.90	1	1,147	0.09%
2018/11/14	0	0.00	20	35.50	35.50	-20	1,124	-1.78%
2018/11/13	0	0.00	2	35.55	36.25	-2	1,132	-0.18%
2018/11/12	0	0.00	3	36.20	36.20	-3	1,135	-0.26%
2018/11/09	0	0.00	1	36.00	36.05	-1	1,155	-0.09%
2018/11/08	0	0.00	1	36.40	36.30	-1	1,185	-0.08%
2018/10/26	2	35.35	2	34.65	34.00	0	1,301	0.00%
2018/10/25	0	0.00	35	35.35	35.35	-35	1,308	-2.67%
2018/10/19	0	0.00	22	34.19	35.70	-22	1,448	-1.52%
2018/10/18	0	0.00	4	34.13	34.10	-4	1,446	-0.28%
2018/10/12	15	32.82	20	32.93	33.15	-5	1,505	-0.33%
2018/10/11	21	33.00	20	32.70	32.70	1	1,504	0.07%
2018/10/05	26	36.25	26	36.27	36.70	0	1,528	0.00%
2018/10/02	10	37.85	0	0.00	37.85	10	1,531	0.65%
2018/09/27	10	38.10	0	0.00	38.10	10	1,641	0.61%
2018/09/25	0	0.00	1	38.55	38.40	-1	1,645	-0.06%
2018/09/21	0	0.00	1	38.65	38.65	-1	1,634	-0.06%
2018/09/20	23	38.79	2	38.60	38.75	21	1,624	1.29%
2018/09/19	24	39.71	5	39.49	39.35	19	1,615	1.18%
2018/09/18	5	39.84	2	40.05	39.85	3	1,589	0.19%
2018/09/17	0	0.00	9	38.97	39.10	-9	1,524	-0.59%
2018/09/14	2	38.45	0	0.00	38.10	2	1,488	0.13%
2018/09/11	2	38.35	3	37.87	38.30	-1	1,581	-0.06%
2018/09/07	8	38.10	8	37.85	37.85	0	1,585	0.00%
2018/09/05	0	0.00	5	38.78	38.70	-5	1,618	-0.31%
2018/09/04	5	39.24	2	39.08	38.65	3	1,634	0.18%
2018/09/03	2	38.70	10	38.65	38.70	-8	1,656	-0.48%
2018/08/30	0	0.00	10	37.75	37.85	-10	1,733	-0.58%
2018/08/29	1	37.95	2	38.00	37.65	-1	1,803	-0.06%
2018/08/28	0	0.00	4	37.90	38.00	-4	1,856	-0.22%
2018/08/27	0	0.00	5	37.70	37.90	-5	1,872	-0.27%
2018/08/24	9	36.96	18	36.58	37.65	-9	1,872	-0.48%
2018/08/23	4	37.06	0	0.00	37.35	4	1,884	0.21%
2018/08/22	0	0.00	12	36.00	35.80	-12	1,860	-0.64%
2018/08/21	2	35.80	0	0.00	35.85	2	1,883	0.11%
2018/08/20	5	36.20	0	0.00	36.05	5	1,970	0.25%
2018/08/17	2	37.00	8	36.87	36.95	-6	1,965	-0.31%
2018/08/16	4	36.25	8	36.83	36.40	-4	1,967	-0.20%
2018/08/15	0	0.00	10	36.68	36.90	-10	1,957	-0.51%
2018/08/14	0	0.00	5	36.05	36.35	-5	1,941	-0.26%
2018/08/13	10	35.78	5	35.40	35.90	5	1,944	0.26%
2018/08/06	0	0.00	5	37.50	37.95	-5	1,997	-0.25%
2018/08/03	6	37.12	6	37.30	37.20	0	2,054	0.00%
2018/08/02	6	37.13	0	0.00	37.10	6	2,105	0.29%
2018/08/01	6	37.90	0	0.00	37.85	6	2,166	0.28%
2018/07/31	9	38.08	0	0.00	38.05	9	2,226	0.40%
2018/07/30	10	39.53	0	0.00	39.90	10	2,255	0.44%
2018/07/27	2	39.58	0	0.00	39.50	2	2,264	0.09%
2018/07/26	1	39.50	1	39.75	39.75	0	2,344	0.00%
2018/07/24	5	38.63	11	38.74	38.85	-6	2,625	-0.23%
2018/07/23	6	38.93	9	38.84	38.55	-3	2,642	-0.11%
2018/07/20	6	38.58	2	38.70	38.75	4	2,629	0.15%
2018/07/19	7	38.36	5	38.65	38.25	2	2,616	0.08%
2018/07/18	10	38.30	5	38.03	38.20	5	2,600	0.19%
2018/07/17	14	38.11	1	39.25	38.00	13	2,593	0.50%
2018/07/16	21	38.46	0	0.00	38.35	21	2,576	0.81%
2018/07/13	5	35.95	0	0.00	35.95	5	2,536	0.20%
2018/07/12	1	35.85	0	0.00	35.65	1	2,542	0.04%
2018/07/06	0	0.00	10	35.45	35.50	-10	2,501	-0.40%
2018/07/05	1	37.35	0	0.00	37.35	1	2,458	0.04%
2018/07/03	4	38.65	0	0.00	38.15	4	2,455	0.16%
2018/06/27	0	0.00	4	38.70	38.55	-4	2,444	-0.16%
2018/06/25	1	38.90	0	0.00	38.80	1	2,459	0.04%
2018/06/22	5	38.36	0	0.00	39.10	5	2,450	0.20%
2018/06/21	3	39.55	0	0.00	39.25	3	2,383	0.13%
2018/06/20	0	0.00	1	40.00	39.75	-1	2,351	-0.04%
2018/06/14	3	40.00	0	0.00	39.90	3	2,308	0.13%
2018/06/11	1	40.30	0	0.00	40.45	1	2,225	0.04%
2018/06/08	0	0.00	13	41.93	41.30	-13	2,175	-0.60%
2018/06/07	10	42.61	1	42.75	42.15	9	2,129	0.42%
2018/06/06	17	42.28	2	42.35	43.00	15	2,070	0.72%
2018/06/05	0	0.00	4	40.96	41.00	-4	2,006	-0.20%
2018/05/31	3	39.85	2	39.70	39.70	1	1,960	0.05%
2018/05/28	12	41.98	39	40.23	40.95	-27	1,931	-1.40%
2018/05/25	0	0.00	9	39.52	39.50	-9	1,842	-0.49%
2018/05/24	1	39.80	6	39.77	39.60	-5	1,839	-0.27%
2018/05/23	0	0.00	3	39.65	39.60	-3	1,842	-0.16%
2018/05/22	0	0.00	3	39.68	39.50	-3	1,842	-0.16%
2018/05/21	0	0.00	10	39.50	39.55	-10	1,836	-0.54%
2018/05/18	1	39.20	5	39.40	39.20	-4	1,832	-0.22%
2018/05/17	0	0.00	5	39.45	39.50	-5	1,840	-0.27%
2018/05/16	5	39.19	0	0.00	39.15	5	1,836	0.27%
2018/05/15	43	39.91	0	0.00	39.75	43	1,828	2.35%
2018/05/14	20	40.52	0	0.00	40.35	20	1,840	1.09%
2018/05/11	0	0.00	4	40.44	40.70	-4	1,800	-0.22%
2018/05/09	4	39.50	0	0.00	38.85	4	1,670	0.24%
2018/05/08	3	38.80	0	0.00	39.25	3	1,612	0.19%
2018/05/07	0	0.00	11	38.92	38.70	-11	1,546	-0.71%
2018/05/04	7	39.10	5	39.05	39.30	2	1,490	0.13%
2018/05/03	13	40.14	3	39.97	40.00	10	1,432	0.70%
2018/05/02	42	39.78	18	39.23	42.00	24	1,352	1.78%
2018/04/27	1	44.15	0	0.00	43.50	1	1,078	0.09%
2018/04/20	1	47.95	0	0.00	48.00	1	1,135	0.09%
2018/04/16	2	49.65	1	49.45	49.80	1	1,149	0.09%
2018/04/13	1	51.50	0	0.00	51.00	1	1,166	0.09%
2018/04/03	2	51.00	0	0.00	51.80	2	1,212	0.16%
2018/03/12	0	0.00	2	53.90	54.20	-2	1,283	-0.16%
2018/03/08	0	0.00	4	55.35	54.90	-4	1,295	-0.31%
2018/03/07	0	0.00	6	56.23	56.00	-6	1,287	-0.47%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/03/05	2	56.10	0	0.00	55.70	2	1,330	0.15%
2018/03/01	3	56.00	0	0.00	56.40	3	1,400	0.21%
2018/02/27	3	54.90	0	0.00	55.00	3	1,389	0.22%
2018/02/06	0	0.00	1	52.50	51.20	-1	1,475	-0.07%
2018/02/01	2	54.25	0	0.00	54.30	2	1,477	0.14%
2018/01/31	1	53.80	1	53.90	54.20	0	1,489	0.00%
2018/01/25	1	54.50	0	0.00	54.40	1	1,574	0.06%
2018/01/22	1	54.30	0	0.00	54.40	1	1,562	0.06%
2018/01/16	1	54.90	0	0.00	55.20	1	1,632	0.06%
2018/01/09	2	55.20	0	0.00	55.40	2	1,668	0.12%
2018/01/08	1	56.90	0	0.00	56.80	1	1,724	0.06%
2018/01/05	1	58.90	3	58.63	58.10	-2	1,721	-0.12%
2018/01/02	6	57.62	0	0.00	57.70	6	1,742	0.34%