敬鵬 (2355)-永豐金-南京券商分點個股進出

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
44.00
漲跌
▲0.35
漲幅
+0.80%
成交量
3,249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

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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/17	3	44.00	3	43.80	44.00	0	5,629	0.00%
2024/05/16	0	0.00	1	44.00	43.65	-1	6,255	-0.02%
2024/05/15	23	43.49	22.3	43.10	43.45	0.7	6,533	0.01%
2024/05/14	10.3	43.40	2	42.70	43.00	8.3	6,537	0.13%
2024/05/13	3	41.00	0	0.00	41.30	3	6,388	0.05%
2024/05/10	1	40.40	0	0.00	40.80	1	6,462	0.02%
2024/05/09	2	41.15	0	0.00	40.95	2	6,501	0.03%
2024/05/08	4	41.15	1	41.65	41.65	3	6,566	0.05%
2024/04/30	1	41.35	2	42.18	41.30	-1	6,815	-0.01%
2024/04/29	0	0.00	1	41.10	41.15	-1	6,816	-0.01%
2024/04/26	2	40.60	24	40.52	40.25	-22	6,837	-0.32%
2024/04/25	1	40.20	16	40.26	40.20	-15	6,857	-0.22%
2024/04/24	1	40.80	3	41.07	41.10	-2	6,902	-0.03%
2024/04/23	0	0.00	2	40.33	40.25	-2	6,951	-0.03%
2024/04/17	0	0.00	1	41.50	41.50	-1	7,020	-0.01%
2024/04/15	2	43.00	0	0.00	42.65	2	6,996	0.03%
2024/04/12	1	44.05	0	0.00	44.10	1	6,961	0.01%
2024/04/11	1	44.15	14	43.81	43.60	-13	6,959	-0.19%
2024/04/10	17	46.99	12	46.83	46.80	5	6,852	0.07%
2024/04/09	3	47.32	1	47.50	47.65	2	6,889	0.03%
2024/04/08	7	48.10	1	48.55	47.45	6	6,901	0.09%
2024/04/03	4	47.71	19	47.56	47.70	-15	6,914	-0.22%
2024/04/02	0	0.00	8	47.18	47.35	-8	6,891	-0.12%
2024/04/01	1	47.40	3	47.07	47.55	-2	6,970	-0.03%
2024/03/29	1	46.00	0	0.00	46.10	1	6,988	0.01%
2024/03/28	0.2	46.55	0	0.00	46.45	0.2	7,042	0.00%
2024/03/27	1	46.50	0	0.00	46.45	1	7,265	0.01%
2024/03/26	14	47.00	1	46.85	46.85	13	7,320	0.18%
2024/03/21	1	47.15	0	0.00	47.20	1	7,598	0.01%
2024/03/20	1	47.55	2	47.70	47.15	-1	7,699	-0.01%
2024/03/19	2	47.38	1	47.80	47.70	1	7,774	0.01%
2024/03/15	4	45.50	4	45.35	45.50	0	7,922	0.00%
2024/03/13	2	46.18	2	45.35	45.45	0	8,346	0.00%
2024/03/11	1	46.25	1	46.95	46.90	0	9,852	0.00%
2024/03/08	1	47.00	4	46.24	46.25	-3	10,342	-0.03%
2024/03/07	12	48.14	4	48.85	46.90	8	11,429	0.07%
2024/03/06	8	48.21	5	47.93	48.35	3	11,790	0.03%
2024/03/05	8	48.95	17	49.30	48.20	-9	11,802	-0.08%
2024/03/04	3	50.23	3	51.13	50.20	0	11,705	0.00%
2024/03/01	34	51.11	23	52.54	51.00	11	11,795	0.09%
2024/02/29	46	52.35	36	52.01	52.30	10	11,842	0.08%
2024/02/27	15	51.78	22	52.34	51.60	-7	11,936	-0.06%
2024/02/26	12	51.44	14	52.21	52.30	-2	11,994	-0.02%
2024/02/23	31	50.44	34	51.73	50.50	-3	12,209	-0.02%
2024/02/22	23	51.39	22	50.96	51.70	1	12,938	0.01%
2024/02/21	2	51.40	2	51.30	50.80	0	13,896	0.00%
2024/02/20	28	51.00	19	52.26	51.10	9	14,376	0.06%
2024/02/19	22	52.00	32	52.60	52.00	-10	14,854	-0.07%
2024/02/16	16	50.21	14	50.24	51.40	2	14,325	0.01%
2024/02/15	1	46.05	0	0.00	46.80	1	14,148	0.01%
2024/02/05	20	45.08	0	0.00	45.20	20	14,059	0.14%
2024/01/31	0	0.00	1	44.90	44.75	-1	13,959	-0.01%
2024/01/30	22	45.27	24	45.54	45.50	-2	13,979	-0.01%
2024/01/29	4	45.16	1	44.60	44.60	3	13,899	0.02%
2024/01/26	6	43.80	6	43.75	43.75	0	13,771	0.00%
2024/01/23	1	44.15	2	44.30	44.35	-1	13,745	-0.01%
2024/01/19	2	43.05	0	0.00	43.10	2	13,681	0.01%
2024/01/18	11	43.14	11	43.11	42.95	0	13,714	0.00%
2024/01/17	18	43.68	8	44.30	43.35	10	13,713	0.07%
2024/01/16	8	44.70	8	44.05	44.70	0	13,685	0.00%
2024/01/12	0	0.00	15	44.35	44.20	-15	13,669	-0.11%
2024/01/11	6	45.00	10	45.02	45.00	-4	13,674	-0.03%
2024/01/10	1	45.60	5	45.50	45.30	-4	13,737	-0.03%
2024/01/08	0	0.00	1	47.20	46.40	-1	13,847	-0.01%
2024/01/05	0	0.00	1	46.85	46.90	-1	13,924	-0.01%
2024/01/04	4	47.76	4	48.84	47.65	0	13,902	0.00%
2024/01/03	2	48.73	2	48.73	48.70	0	13,911	0.00%
2024/01/02	2	50.35	2	49.80	49.80	0	13,883	0.00%
2023/12/29	3.5	50.11	1	50.30	50.30	2.5	13,958	0.02%
2023/12/28	0	0.00	2	49.78	49.60	-2	13,946	-0.01%
2023/12/27	8.1	50.35	0	0.00	50.40	8.1	14,070	0.06%
2023/12/22	37	50.30	0	0.00	49.70	37	14,455	0.26%
2023/12/21	1	49.70	0	0.00	49.60	1	14,389	0.01%
2023/12/20	19	49.10	20	49.54	49.10	-1	14,551	-0.01%
2023/12/19	5.1	49.57	3	50.00	49.55	2.1	14,524	0.01%
2023/12/18	1.1	49.53	0.1	50.00	49.50	1	14,412	0.01%
2023/12/15	3.5	52.03	6	51.10	51.10	-2.5	14,355	-0.02%
2023/12/14	3	52.77	1.2	52.70	52.30	1.8	14,397	0.01%
2023/12/13	4	53.25	2	52.90	53.00	2	14,460	0.01%
2023/12/12	2	52.55	1	52.90	53.00	1	14,353	0.01%
2023/12/11	3	53.27	2	53.15	53.20	1	14,348	0.01%
2023/12/08	1	55.10	1	54.60	54.10	0	14,584	0.00%
2023/12/07	36	54.14	44.3	54.56	54.10	-8.3	14,450	-0.06%
2023/12/06	48	55.71	35	55.52	55.10	13	13,994	0.09%
2023/12/05	41	52.62	9	53.28	53.20	32	12,995	0.25%
2023/12/04	25.5	54.29	32	52.98	54.60	-6.5	12,527	-0.05%
2023/12/01	11	50.52	10	51.31	51.20	1	11,455	0.01%
2023/11/30	3	49.63	1	49.40	48.90	2	11,019	0.02%
2023/11/29	1	49.00	0	0.00	48.85	1	10,944	0.01%
2023/11/28	31	49.41	22	48.74	49.55	9	10,975	0.08%
2023/11/27	1	49.92	0	0.00	48.05	1	11,017	0.01%
2023/11/24	7	49.74	8	50.18	49.80	-1	11,266	-0.01%
2023/11/22	30.1	50.62	46	50.30	50.90	-15.9	11,012	-0.14%
2023/11/21	27.2	52.07	23	51.16	51.00	4.2	10,722	0.04%
2023/11/20	54	49.03	64	49.65	51.30	-10	10,020	-0.10%
2023/11/17	124	46.47	138	43.00	46.65	-14	9,205	-0.15%	大買/大賣/
2023/11/16	8	42.81	17	42.23	42.45	-9	8,739	-0.10%
2023/11/15	141	38.98	144	38.94	39.00	-3	8,096	-0.04%	大買/大賣/
2023/11/14	57	38.48	39	38.84	39.00	18	8,106	0.22%
2023/11/13	0	0.00	1	37.15	37.10	-1	8,076	-0.01%
2023/11/08	3	36.57	3	36.75	36.60	0	8,222	0.00%
2023/11/07	4	37.15	5.1	36.93	37.15	-1.1	8,319	-0.01%
2023/11/06	0	0.00	0	36.50	36.35	0	8,251	0.00%
2023/11/03	2	35.80	2	35.68	35.80	0	8,240	0.00%
2023/11/02	5	35.60	5	35.65	35.60	0	8,242	0.00%
2023/11/01	4	35.20	4	34.95	35.20	0	8,244	0.00%
2023/10/31	0	0.00	2	34.95	34.75	-2	8,240	-0.02%
2023/10/30	5	35.60	5	35.65	35.60	0	8,228	0.00%
2023/10/27	4	36.03	2	36.05	35.85	2	8,241	0.02%
2023/10/24	0.1	36.00	11	35.36	35.65	-10.9	8,229	-0.13%
2023/10/23	1	35.25	0	0.00	34.60	1	8,273	0.01%
2023/10/20	0	0.00	1	34.80	34.70	-1	8,301	-0.01%
2023/10/18	7	35.75	14	36.33	35.75	-7	8,250	-0.08%
2023/10/17	9	36.98	8	38.30	36.95	1	8,149	0.01%
2023/10/13	6	39.14	10	38.90	38.65	-4	8,077	-0.05%
2023/10/12	0	0.00	1	40.10	39.80	-1	8,106	-0.01%
2023/10/11	4	40.10	1	39.85	39.70	3	8,162	0.04%
2023/10/06	0	0.00	2	40.45	40.20	-2	8,090	-0.02%
2023/10/05	15	40.46	36	41.15	40.35	-21	8,033	-0.26%
2023/10/04	1	40.50	0	0.00	40.60	1	7,932	0.01%
2023/10/03	11	41.24	10	41.70	41.25	1	7,881	0.01%
2023/10/02	33	42.45	11.1	42.03	42.50	21.9	7,728	0.28%
2023/09/27	7	39.21	4	39.90	39.25	3	7,357	0.04%
2023/09/26	1	40.35	2	40.00	39.95	-1	7,193	-0.01%
2023/09/25	16.1	40.26	17.2	39.55	40.40	-1.1	7,002	-0.02%
2023/09/22	11	38.90	11	38.60	38.90	0	6,750	0.00%
2023/09/21	13	38.80	13	38.70	38.80	0	6,693	0.00%
2023/09/20	29	38.74	28	39.08	38.75	1	6,610	0.02%
2023/09/19	30	38.98	28	39.54	38.95	2	6,505	0.03%
2023/09/18	5	39.70	10	39.63	39.50	-5	6,313	-0.08%
2023/09/15	1	38.65	0	0.00	38.70	1	6,107	0.02%
2023/09/14	1	39.05	1	39.10	39.00	0	6,023	0.00%
2023/09/13	67	38.52	62	38.92	38.10	5	5,870	0.09%
2023/09/12	41	38.42	37	38.25	38.45	4	5,420	0.07%
2023/09/11	18.1	37.77	21.9	38.54	37.65	-3.8	5,251	-0.07%
2023/09/08	37	39.09	39	38.91	39.10	-2	5,073	-0.04%
2023/09/07	5	39.04	7.5	38.96	39.15	-2.5	5,003	-0.05%
2023/09/06	7.6	39.47	0	0.00	39.65	7.6	4,912	0.15%
2023/09/05	10.4	38.82	11	38.45	38.75	-0.6	4,783	-0.01%
2023/09/04	8.5	38.04	14	38.31	38.20	-5.5	4,690	-0.12%
2023/09/01	5	38.86	3	38.45	37.90	2	4,600	0.04%
2023/08/31	19	39.13	14	39.75	39.30	5	4,441	0.11%
2023/08/30	8	39.24	8	38.96	39.25	0	4,190	0.00%
2023/08/29	4	36.88	3	37.50	37.40	1	3,748	0.03%
2023/08/28	75	37.17	71	38.22	37.10	4	3,635	0.11%
2023/08/25	7	37.89	7	36.79	37.95	0	3,477	0.00%
2023/08/24	13	37.18	16	37.39	36.60	-3	3,256	-0.09%
2023/08/23	13	37.28	7	36.71	37.35	6	3,061	0.20%
2023/08/22	18	36.22	17	35.61	36.25	1	2,767	0.04%
2023/08/17	10	35.70	14	34.77	35.70	-4	2,361	-0.17%
2023/08/16	14	34.32	14	33.90	34.40	0	2,184	0.00%
2023/08/15	21	34.25	16	34.75	34.30	5	2,097	0.24%
2023/08/14	1	34.25	0	0.00	34.30	1	2,005	0.05%
2023/08/11	1	34.10	0	0.00	34.50	1	1,924	0.05%
2023/08/09	2	33.55	0	0.00	33.60	2	1,758	0.11%
2023/08/01	0	0.00	0.1	33.80	33.70	-0.1	1,690	0.00%
2023/07/28	3	34.40	0	0.00	34.65	3	1,613	0.19%
2023/07/27	3	35.30	0	0.00	35.30	3	1,559	0.19%
2023/07/26	3	35.58	6	36.18	34.50	-3	1,491	-0.20%
2023/07/25	3	35.20	3	34.30	35.20	0	1,410	0.00%
2023/07/24	0	0.00	2	35.50	34.90	-2	1,350	-0.15%
2023/07/21	2	35.30	2	35.15	35.30	0	1,318	0.00%
2023/07/20	2	35.20	2	35.00	35.20	0	1,301	0.00%
2023/07/19	2	34.90	0	0.00	34.90	2	1,287	0.16%
2023/07/18	8	36.38	2	36.55	36.20	6	1,251	0.48%
2023/07/17	0	0.00	1	36.65	36.35	-1	1,185	-0.08%
2023/07/14	0	0.00	1	35.20	35.00	-1	1,040	-0.10%
2023/07/13	0	0.00	1	33.40	32.90	-1	935	-0.11%
2023/07/11	1	32.20	0	0.00	32.15	1	936	0.11%
2023/07/10	0	0.00	5	33.75	33.60	-5	924	-0.54%
2023/07/06	1	34.00	1	34.50	34.05	0	917	0.00%
2023/07/04	0	0.00	2	32.28	32.05	-2	833	-0.24%
2023/07/03	0	0.00	2	31.95	31.95	-2	867	-0.23%
2023/06/27	4	31.50	0	0.00	31.25	4	943	0.42%
2023/06/21	5	32.50	0	0.00	32.50	5	962	0.52%
2023/06/13	0	0.00	1	32.65	32.45	-1	1,024	-0.10%
2023/06/12	3	32.00	0	0.00	31.80	3	1,020	0.29%
2023/06/08	3	32.20	1	32.30	32.05	2	1,030	0.19%
2023/06/05	0	0.00	1	32.70	32.60	-1	1,017	-0.10%
2023/05/31	1	31.45	0	0.00	31.60	1	1,000	0.10%
2023/05/11	0	0.00	5	30.67	29.90	-5	1,002	-0.50%
2023/05/09	0	0.00	1	31.75	31.60	-1	990	-0.10%
2023/05/02	1	32.10	0	0.00	32.10	1	1,032	0.10%
2023/04/20	0	0.00	5	32.05	32.25	-5	970	-0.52%
2023/04/19	0	0.00	1	32.80	32.80	-1	960	-0.10%
2023/04/14	1	32.90	0	0.00	32.85	1	927	0.11%
2023/04/13	2	33.13	1	33.15	32.75	1	898	0.11%
2023/04/11	1	33.00	1	33.05	33.05	0	853	0.00%
2023/04/10	1	32.20	0	0.00	32.30	1	832	0.12%
2023/04/07	8	32.72	0	0.00	32.65	8	818	0.98%
2023/04/06	3	33.15	2	33.20	33.10	1	797	0.13%
2023/03/31	1	32.65	4	32.45	32.50	-3	760	-0.39%
2023/03/30	1	32.25	0	0.00	32.65	1	745	0.13%
2023/03/29	1	32.10	0	0.00	32.00	1	710	0.14%
2023/03/27	4	31.65	0	0.00	31.65	4	687	0.58%
2023/03/24	1	31.45	0	0.00	31.35	1	687	0.15%
2023/03/14	1	29.25	0	0.00	29.15	1	598	0.17%
2023/03/08	0	0.00	1	30.20	30.40	-1	635	-0.16%
2023/03/03	0	0.00	1	29.45	29.60	-1	662	-0.15%
2023/02/24	2	29.45	0	0.00	29.50	2	690	0.29%
2023/02/03	1	30.40	5	30.36	30.50	-4	848	-0.47%
2023/01/17	0	0.00	14	29.02	29.20	-14	866	-1.61%
2022/12/28	1	28.90	0	0.00	28.75	1	1,008	0.10%
2022/12/16	1	29.95	0	0.00	29.85	1	1,057	0.09%
2022/12/14	0	0.00	0.3	30.70	30.85	-0.3	1,046	-0.03%
2022/12/07	3	30.93	0	0.00	30.90	3	1,054	0.28%
2022/12/06	2	31.98	0	0.00	31.60	2	1,040	0.19%
2022/12/02	0	0.00	1	32.75	32.60	-1	1,022	-0.10%
2022/12/01	0	0.00	4	32.54	32.60	-4	1,013	-0.39%
2022/11/30	0	0.00	4	31.99	31.85	-4	984	-0.41%
2022/11/29	1	31.40	0	0.00	31.80	1	982	0.10%
2022/11/28	1	30.70	1	31.20	31.60	0	978	0.00%
2022/11/24	0	0.00	3	32.02	31.95	-3	984	-0.30%
2022/11/23	0	0.00	1	31.80	31.70	-1	1,021	-0.10%
2022/11/21	0	0.00	2	32.10	31.65	-2	1,030	-0.19%
2022/11/18	0	0.00	2	31.80	31.90	-2	1,014	-0.20%
2022/11/17	0	0.00	1	31.25	31.15	-1	987	-0.10%
2022/11/16	0	0.00	1	31.20	30.85	-1	977	-0.10%
2022/11/15	0	0.00	3	31.10	31.10	-3	960	-0.31%
2022/11/14	0	0.00	2	30.48	30.95	-2	932	-0.21%
2022/11/10	0	0.00	1	28.10	28.05	-1	826	-0.12%
2022/11/09	0	0.00	1	28.15	28.00	-1	835	-0.12%
2022/11/07	0	0.00	1	28.30	28.15	-1	848	-0.12%
2022/10/31	1	27.55	1	27.60	27.50	0	858	0.00%
2022/10/24	0	0.00	1	27.15	26.90	-1	813	-0.12%
2022/10/21	1	27.00	0	0.00	26.75	1	809	0.12%
2022/10/18	0	0.00	1	28.10	27.95	-1	784	-0.13%
2022/10/13	0	0.00	1	26.50	26.10	-1	784	-0.13%
2022/10/12	0	0.00	5	27.45	27.60	-5	787	-0.63%
2022/10/11	1	27.70	0	0.00	27.70	1	794	0.13%
2022/10/07	1	29.05	0	0.00	29.00	1	809	0.12%
2022/10/06	4	29.16	0	0.00	29.15	4	835	0.48%
2022/10/04	0	0.00	1	28.85	28.90	-1	846	-0.12%
2022/10/03	1	28.85	0	0.00	28.70	1	849	0.12%
2022/09/22	0	0.00	10	28.85	28.90	-10	887	-1.13%
2022/09/21	5	28.90	0	0.00	29.05	5	893	0.56%
2022/09/12	1	30.35	2	30.28	30.25	-1	943	-0.11%
2022/09/06	2	29.25	0	0.00	29.15	2	1,021	0.20%
2022/09/01	10	30.56	0	0.00	30.55	10	1,051	0.95%
2022/08/31	0	0.00	0.9	30.80	31.30	-0.9	1,036	-0.09%
2022/08/30	3	31.57	4	30.83	30.35	-1	1,014	-0.10%
2022/08/29	4	29.58	0	0.00	29.55	4	959	0.42%
2022/08/23	1	29.50	0	0.00	29.85	1	954	0.10%
2022/08/22	3	30.13	0	0.00	30.10	3	958	0.31%
2022/08/18	1	29.90	0	0.00	29.90	1	959	0.10%
2022/08/17	3	30.10	0	0.00	29.85	3	968	0.31%
2022/08/12	0	0.00	1	29.35	29.30	-1	994	-0.10%
2022/08/09	0	0.00	2	28.90	29.20	-2	984	-0.20%
2022/08/08	2	28.38	0	0.00	28.70	2	990	0.20%
2022/08/05	1	28.65	1	28.80	28.65	0	1,009	0.00%
2022/08/04	0	0.00	2	28.25	28.15	-2	1,062	-0.19%
2022/08/03	0	0.00	4	28.46	28.50	-4	1,068	-0.37%
2022/08/01	5	28.50	0	0.00	28.65	5	1,079	0.46%
2022/07/26	1	28.05	0	0.00	28.00	1	1,090	0.09%
2022/07/20	1	28.70	1	28.65	28.45	0	1,141	0.00%
2022/07/15	0	0.00	1	28.30	27.55	-1	1,141	-0.09%
2022/07/12	1	27.10	0	0.00	26.20	1	1,098	0.09%
2022/07/08	0	0.00	2	28.60	28.40	-2	1,081	-0.18%
2022/07/06	1	27.70	0	0.00	27.35	1	1,102	0.09%
2022/06/30	1	29.40	0	0.00	29.25	1	1,113	0.09%
2022/06/29	0	0.00	1	30.10	29.85	-1	1,114	-0.09%
2022/06/28	2	29.80	0	0.00	29.55	2	1,139	0.18%
2022/06/27	0	0.00	1	30.55	30.15	-1	1,169	-0.09%
2022/06/24	0	0.00	1	30.15	30.00	-1	1,183	-0.08%
2022/06/21	9	29.65	11	28.56	29.65	-2	1,206	-0.17%
2022/06/17	1	29.80	0	0.00	29.60	1	1,218	0.08%
2022/06/16	4	31.83	0	0.00	30.70	4	1,215	0.33%
2022/06/15	1	32.50	3	32.43	32.50	-2	1,209	-0.17%
2022/06/14	2	31.60	0	0.00	31.65	2	1,223	0.16%
2022/06/13	11	31.80	9	31.86	31.80	2	1,273	0.16%
2022/06/10	0	0.00	4	32.03	32.40	-4	1,319	-0.30%
2022/06/08	0	0.00	2	31.75	31.40	-2	1,326	-0.15%
2022/06/02	4	31.10	0	0.00	31.05	4	1,453	0.28%
2022/05/30	0	0.00	2	31.90	31.60	-2	1,742	-0.11%
2022/05/25	0	0.00	3	31.48	31.45	-3	1,939	-0.15%
2022/05/24	4	30.85	2	31.30	31.05	2	2,006	0.10%
2022/05/20	0	0.00	2	31.00	31.00	-2	2,130	-0.09%
2022/05/19	1	29.80	0	0.00	30.40	1	2,141	0.05%
2022/05/18	0	0.00	4	30.29	30.35	-4	2,175	-0.18%
2022/05/17	0	0.00	4	29.70	29.95	-4	2,272	-0.18%
2022/05/13	0	0.00	1	28.50	28.75	-1	2,375	-0.04%
2022/05/12	1	28.90	1	28.10	28.00	0	2,407	0.00%
2022/05/10	0	0.00	0.8	30.00	30.65	-0.8	2,417	-0.03%
2022/05/09	0	0.00	14	29.96	30.00	-14	2,451	-0.57%
2022/04/22	1	31.65	0	0.00	31.50	1	2,921	0.03%
2022/04/20	0	0.00	1	31.40	31.50	-1	3,366	-0.03%
2022/04/18	8	30.60	0	0.00	30.85	8	3,628	0.22%
2022/04/13	0	0.00	1	32.10	31.95	-1	4,327	-0.02%
2022/04/12	1	31.45	0.9	31.50	31.55	0.1	5,608	0.00%
2022/03/31	1	33.25	0	0.00	33.25	1	7,561	0.01%
2022/03/30	0	0.00	5	33.85	33.80	-5	7,733	-0.06%
2022/03/29	2	33.65	1	34.29	33.40	1	7,791	0.01%
2022/03/23	0	0.00	1	33.80	33.80	-1	8,083	-0.01%
2022/03/16	3	32.57	1	32.35	32.25	2	8,411	0.02%
2022/03/15	5	33.15	0	0.00	33.00	5	8,542	0.06%
2022/03/10	0	0.00	6	34.90	34.80	-6	8,753	-0.07%
2022/03/09	0	0.00	14	33.87	34.20	-14	8,865	-0.16%
2022/03/08	7	33.86	6	33.14	33.00	1	9,245	0.01%
2022/03/07	14	34.66	1	34.55	34.30	13	10,568	0.12%
2022/03/04	12	36.99	51	37.57	37.00	-39	10,791	-0.36%
2022/03/03	5	37.26	0	0.00	37.30	5	10,816	0.05%
2022/03/02	11	37.55	9	37.31	37.70	2	10,883	0.02%
2022/03/01	45	37.73	6	37.52	38.00	39	10,894	0.36%
2022/02/25	8	36.13	1	36.40	36.05	7	10,840	0.06%
2022/02/24	1	36.00	0	0.00	35.95	1	10,870	0.01%
2022/02/23	1	37.15	1	37.75	37.35	0	10,860	0.00%
2022/02/22	1	37.35	10	37.09	37.00	-9	10,876	-0.08%
2022/02/21	1	37.20	2	37.25	37.25	-1	11,161	-0.01%
2022/02/18	10	36.49	4	36.41	36.80	6	11,537	0.05%
2022/02/17	15	36.95	19	36.89	36.95	-4	11,564	-0.03%
2022/02/16	1	36.50	2	36.28	36.60	-1	11,472	-0.01%
2022/02/15	0.1	35.40	0	0.00	35.15	0.1	11,420	0.00%
2022/02/11	4	35.48	2	35.60	35.35	2	11,340	0.02%
2022/02/10	4	36.25	0	0.00	35.85	4	11,312	0.04%
2022/02/09	2	36.43	1	36.55	36.65	1	11,277	0.01%
2022/02/08	1	35.95	2	36.08	36.25	-1	11,237	-0.01%
2022/02/07	1	34.60	0	0.00	35.40	1	11,214	0.01%
2022/01/25	6	34.48	1	34.15	34.05	5	11,179	0.04%
2022/01/24	0	0.00	2	34.35	35.05	-2	11,147	-0.02%
2022/01/21	3	35.83	0	0.00	35.15	3	11,095	0.03%
2022/01/20	4	36.48	0	0.00	36.50	4	11,015	0.04%
2022/01/19	9	36.97	5	36.84	36.80	4	10,972	0.04%
2022/01/18	2	38.20	0	0.00	37.45	2	10,922	0.02%
2022/01/17	0	0.00	13	37.77	38.00	-13	10,841	-0.12%
2022/01/14	19	36.83	19	37.34	36.70	0	10,743	0.00%
2022/01/13	25	38.26	15	38.08	38.25	10	10,644	0.09%
2022/01/12	1	37.05	1	37.25	37.10	0	10,323	0.00%
2022/01/11	22	36.46	29	37.13	36.30	-7	10,211	-0.07%
2022/01/07	11	38.19	1	38.55	38.05	10	9,946	0.10%
2022/01/06	37	39.81	5	40.26	39.70	32	9,662	0.33%
2022/01/05	137	41.24	136	42.75	41.05	1	9,337	0.01%	大買/大賣/
2022/01/04	134	40.69	276	39.14	40.90	-142	8,049	-1.76%	大買/大賣/鉅額交易
2022/01/03	125	38.25	36	38.63	38.30	89	7,227	1.23%	大買/
2021/12/29	0	0.00	9	37.03	37.15	-9	6,820	-0.13%
2021/12/28	29	37.61	19	38.45	37.40	10	6,730	0.15%
2021/12/27	53.1	38.46	169	38.40	38.40	-115.9	6,548	-1.77%	大賣/鉅額交易
2021/12/24	85	37.27	12	37.03	37.30	73	6,025	1.21%
2021/12/23	0	0.00	1	36.75	36.65	-1	5,825	-0.02%
2021/12/22	0	0.00	3	36.70	36.15	-3	5,748	-0.05%
2021/12/21	23	36.48	12	36.37	36.45	11	5,694	0.19%
2021/12/17	1.1	35.78	85	35.95	35.90	-83.9	5,516	-1.52%
2021/12/16	101	36.23	0	0.00	36.35	101	5,417	1.86%	大買/鉅額交易
2021/12/14	1	34.80	0	0.00	34.20	1	5,221	0.02%
2021/12/13	0	0.00	1	35.75	35.90	-1	5,149	-0.02%
2021/12/10	0	0.00	1	35.05	35.50	-1	5,091	-0.02%
2021/12/09	7	36.20	11	36.21	36.05	-4	4,984	-0.08%
2021/12/08	1	35.30	0	0.00	35.30	1	4,801	0.02%
2021/12/07	25	35.10	15	35.19	35.40	10	4,739	0.21%
2021/12/06	2	34.83	2	35.10	35.10	0	4,643	0.00%
2021/12/03	8	36.15	4	36.50	36.00	4	4,528	0.09%
2021/12/02	17	37.21	32	37.23	36.25	-15	4,391	-0.34%
2021/12/01	102	37.96	66	37.83	38.25	36	3,992	0.90%	大買/
2021/11/30	1	36.05	11	36.15	36.60	-10	2,608	-0.38%
2021/11/29	1	33.30	0	0.00	33.30	1	2,278	0.04%
2021/11/26	1	33.05	0	0.00	32.90	1	2,146	0.05%
2021/11/23	0	0.00	2	31.65	31.35	-2	1,903	-0.11%
2021/11/22	0	0.00	3	32.70	32.45	-3	1,855	-0.16%
2021/11/19	4	33.18	0	0.00	33.20	4	1,799	0.22%
2021/11/18	70	34.32	36	34.57	34.10	34	1,717	1.98%
2021/11/17	19	33.28	18	32.08	33.00	1	1,372	0.07%
2021/11/16	57	30.26	40	31.19	31.15	17	956	1.78%
2021/11/15	0	0.00	1	29.85	29.80	-1	908	-0.11%
2021/11/10	4	29.90	4	29.65	29.65	0	912	0.00%
2021/11/08	0	0.00	0.3	29.85	29.90	-0.3	946	-0.03%
2021/11/05	5	30.01	4	29.85	29.85	1	950	0.11%
2021/10/13	0	0.00	2	27.60	27.50	-2	1,235	-0.16%
2021/10/04	0	0.00	10	28.30	28.20	-10	1,593	-0.63%
2021/09/30	0	0.00	2	29.00	29.15	-2	1,658	-0.12%
2021/09/29	0	0.00	5	29.20	28.90	-5	1,686	-0.30%
2021/09/28	0	0.00	15	29.55	29.70	-15	1,703	-0.88%
2021/09/13	1	30.40	0	0.00	30.20	1	2,245	0.04%
2021/09/08	0	0.00	1	30.70	30.60	-1	2,263	-0.04%
2021/09/06	0	0.00	3	32.75	32.35	-3	2,289	-0.13%
2021/09/02	3	32.05	0	0.00	31.60	3	2,279	0.13%
2021/08/27	0	0.00	2	31.25	31.30	-2	2,274	-0.09%
2021/08/25	1	30.60	0	0.00	30.85	1	2,282	0.04%
2021/08/24	0	0.00	8	30.72	30.60	-8	2,307	-0.35%
2021/08/17	4	30.10	0	0.00	29.65	4	2,404	0.17%
2021/08/16	0	0.00	4	30.55	30.35	-4	2,420	-0.17%
2021/08/13	4	32.53	4	32.13	32.15	0	2,417	0.00%
2021/08/12	0	0.00	13	32.12	32.25	-13	2,430	-0.53%
2021/08/11	0	0.00	3	30.50	30.65	-3	2,426	-0.12%
2021/08/09	2	31.60	0	0.00	31.65	2	2,515	0.08%
2021/08/03	1	32.30	0	0.00	32.30	1	2,856	0.04%
2021/07/30	2	32.15	0	0.00	32.20	2	2,889	0.07%
2021/07/28	1	32.65	14	31.67	32.20	-13	2,963	-0.44%
2021/07/27	2	33.25	1	34.00	33.00	1	3,009	0.03%
2021/07/26	0	0.00	2	33.73	33.65	-2	3,102	-0.06%
2021/07/23	10	33.72	0	0.00	33.25	10	3,218	0.31%
2021/07/22	2	33.30	2	33.98	33.25	0	3,228	0.00%
2021/07/21	4	33.43	2	33.55	32.85	2	3,229	0.06%
2021/07/20	5	34.20	1	34.70	34.00	4	3,227	0.12%
2021/07/19	15	35.06	8	34.30	34.25	7	3,249	0.22%
2021/07/16	0	0.00	10	35.21	35.75	-10	3,231	-0.31%
2021/07/15	2	33.85	2	34.50	33.85	0	3,141	0.00%
2021/07/14	2	33.05	0	0.00	33.90	2	3,229	0.06%
2021/07/13	1	34.10	2	34.23	33.40	-1	3,315	-0.03%
2021/07/12	10	33.74	1	33.95	33.95	9	3,286	0.27%
2021/07/09	2	33.30	0	0.00	33.80	2	3,356	0.06%
2021/07/07	0	0.00	7	34.00	33.55	-7	3,421	-0.20%
2021/07/06	0	0.00	1	33.10	32.70	-1	3,424	-0.03%
2021/06/29	3	32.75	0	0.00	32.70	3	3,465	0.09%
2021/06/24	52	33.90	15	33.68	33.55	37	3,394	1.09%
2021/06/23	0	0.00	16	33.79	34.20	-16	3,192	-0.50%
2021/06/17	1	30.10	0	0.00	30.50	1	3,119	0.03%
2021/06/16	0	0.00	2	30.68	30.35	-2	3,125	-0.06%
2021/06/15	0	0.00	3	30.00	30.20	-3	3,126	-0.10%
2021/06/10	0	0.00	2	29.50	29.50	-2	3,133	-0.06%
2021/06/07	2	29.40	0	0.00	29.35	2	3,182	0.06%
2021/06/04	1	29.50	0	0.00	29.65	1	3,206	0.03%
2021/06/02	7	29.69	0	0.00	29.50	7	3,234	0.22%
2021/06/01	0	0.00	7	29.94	30.15	-7	3,224	-0.22%
2021/05/31	2	29.23	0	0.00	28.90	2	3,252	0.06%
2021/05/28	0	0.00	2	29.20	29.05	-2	3,252	-0.06%
2021/05/27	1	28.20	0	0.00	28.30	1	3,277	0.03%
2021/05/26	2	27.80	0	0.00	28.40	2	3,277	0.06%
2021/05/25	2	27.95	0	0.00	27.80	2	3,291	0.06%
2021/05/24	0	0.00	6	27.77	28.10	-6	3,308	-0.18%
2021/05/21	2	26.50	2	26.70	26.55	0	3,338	0.00%
2021/05/18	10	25.55	0	0.00	26.25	10	3,505	0.29%
2021/05/14	0	0.00	38	26.09	26.50	-38	3,456	-1.10%
2021/05/10	2	31.55	0	0.00	31.25	2	3,191	0.06%
2021/05/07	0	0.00	1	31.75	31.80	-1	3,225	-0.03%
2021/05/06	1	31.00	0	0.00	31.15	1	3,243	0.03%
2021/05/04	2	32.85	0	0.00	32.25	2	3,256	0.06%
2021/05/03	3	34.28	2	35.00	33.60	1	3,316	0.03%
2021/04/29	2	35.25	17	36.43	36.45	-15	3,274	-0.46%
2021/04/27	17	35.51	0	0.00	35.30	17	3,467	0.49%
2021/04/26	30	36.04	25	36.34	36.00	5	4,181	0.12%
2021/04/23	5	35.99	1	35.20	36.00	4	4,615	0.09%
2021/04/22	12	36.10	43	36.44	35.25	-31	4,700	-0.66%
2021/04/21	20	36.49	1	36.25	36.25	19	4,661	0.41%
2021/04/20	26	36.80	6	36.91	36.90	20	4,684	0.43%
2021/04/19	0	0.00	10	35.80	36.00	-10	4,683	-0.21%
2021/04/16	16	34.72	2	35.33	34.65	14	4,675	0.30%
2021/04/15	0	0.00	10	35.02	34.90	-10	4,761	-0.21%
2021/04/13	4	34.20	5	34.48	33.85	-1	5,104	-0.02%
2021/04/12	0	0.00	6	34.23	34.30	-6	5,543	-0.11%
2021/04/09	0	0.00	10	33.61	33.65	-10	5,732	-0.17%
2021/04/08	1	33.30	0	0.00	33.40	1	5,740	0.02%
2021/04/07	1	33.50	0	0.00	33.45	1	5,873	0.02%
2021/03/26	2	32.60	0	0.00	32.65	2	6,096	0.03%
2021/03/23	3	32.78	0	0.00	32.45	3	6,223	0.05%
2021/03/19	1	33.70	10	33.75	33.95	-9	6,175	-0.15%
2021/03/18	1	34.20	3	34.05	34.15	-2	6,207	-0.03%
2021/03/17	2	34.40	1	34.15	33.95	1	6,244	0.02%
2021/03/16	1	33.65	0	0.00	33.85	1	6,245	0.02%
2021/03/11	0	0.00	1	33.75	33.55	-1	6,354	-0.02%
2021/03/10	0	0.00	1	33.85	33.60	-1	6,380	-0.02%
2021/03/05	3	33.37	1	33.60	33.40	2	6,446	0.03%
2021/03/04	1	34.30	0	0.00	33.60	1	6,515	0.02%
2021/03/03	0	0.00	1	34.60	34.35	-1	6,620	-0.02%
2021/03/02	0	0.00	1	34.70	34.05	-1	6,742	-0.01%
2021/02/26	0	0.00	10	33.70	33.95	-10	6,710	-0.15%
2021/02/25	1	34.15	0	0.00	34.05	1	6,719	0.01%
2021/02/23	4	34.70	0	0.00	34.90	4	6,718	0.06%
2021/02/22	0	0.00	2	35.25	35.30	-2	6,683	-0.03%
2021/02/19	1	33.30	1	33.80	34.05	0	6,639	0.00%
2021/02/17	6	32.60	0	0.00	32.65	6	6,552	0.09%
2021/02/03	0	0.00	3	32.95	32.60	-3	6,609	-0.05%
2021/01/29	2	32.98	0	0.00	32.85	2	6,708	0.03%
2021/01/28	20	33.65	0	0.00	33.80	20	6,700	0.30%
2021/01/27	2	34.05	0	0.00	34.35	2	6,710	0.03%
2021/01/26	2	33.95	10	33.92	33.90	-8	6,712	-0.12%
2021/01/25	12	34.54	29	34.95	34.80	-17	6,707	-0.25%
2021/01/22	0	0.00	10	35.71	35.50	-10	6,675	-0.15%
2021/01/21	42	35.24	0	0.00	35.05	42	6,716	0.63%
2021/01/20	10	36.39	38	36.93	36.20	-28	6,682	-0.42%
2021/01/19	14	38.31	13	37.88	37.75	1	6,638	0.02%
2021/01/18	22	38.15	23	36.83	36.85	-1	6,136	-0.02%
2021/01/15	41	36.61	33	37.25	36.75	8	5,924	0.14%
2021/01/14	3	36.60	7	36.10	36.60	-4	5,969	-0.07%
2021/01/13	0	0.00	5	36.25	35.75	-5	6,219	-0.08%
2021/01/12	8	36.01	0	0.00	35.25	8	6,193	0.13%
2021/01/11	8	36.44	5	36.60	37.00	3	6,106	0.05%
2021/01/08	83	36.42	139	37.06	36.45	-56	6,031	-0.93%	大賣/
2021/01/07	81	36.90	19	37.06	37.05	62	5,911	1.05%
2021/01/06	4	36.86	31	35.59	35.10	-27	5,766	-0.47%
2021/01/05	30	36.26	16	36.74	36.55	14	5,587	0.25%
2021/01/04	22	33.82	54	34.28	34.85	-32	5,114	-0.63%
2020/12/31	5	31.65	0	0.00	31.70	5	4,933	0.10%
2020/12/30	22	33.04	25	32.36	32.25	-3	4,946	-0.06%
2020/12/29	10	31.00	22	31.98	32.15	-12	4,847	-0.25%
2020/12/25	0	0.00	1	30.10	30.05	-1	4,909	-0.02%
2020/12/24	0	0.00	11	29.82	29.85	-11	4,891	-0.22%
2020/12/22	0	0.00	5	29.36	28.75	-5	4,900	-0.10%
2020/12/21	2	28.85	2	28.85	29.05	0	4,883	0.00%
2020/12/18	8	29.93	0	0.00	29.75	8	4,813	0.17%
2020/12/17	5	30.33	0	0.00	30.30	5	4,791	0.10%
2020/12/16	0	0.00	1	30.80	30.55	-1	4,855	-0.02%
2020/12/14	1	29.75	1	30.35	30.70	0	4,858	0.00%
2020/12/10	8	30.89	1	31.05	30.75	7	4,782	0.15%
2020/12/09	1	30.90	9	31.26	31.30	-8	4,758	-0.17%
2020/12/08	8	30.78	2	30.80	30.80	6	4,720	0.13%
2020/12/07	6	30.92	1	31.70	31.05	5	4,696	0.11%
2020/12/04	4	31.15	1	31.70	31.15	3	4,639	0.06%
2020/12/03	0	0.00	1	31.30	31.05	-1	4,602	-0.02%
2020/12/02	4	30.95	10	31.20	30.90	-6	4,563	-0.13%
2020/12/01	5	31.00	0	0.00	31.10	5	4,547	0.11%
2020/11/30	15	31.06	3	31.65	31.00	12	4,542	0.26%
2020/11/27	9	31.37	22	31.68	31.35	-13	4,467	-0.29%
2020/11/26	2	31.55	24	31.12	31.30	-22	4,328	-0.51%
2020/11/25	0	0.00	3	30.00	30.25	-3	4,190	-0.07%
2020/11/24	9	30.32	0	0.00	30.20	9	4,168	0.22%
2020/11/23	7	30.68	0	0.00	30.70	7	4,144	0.17%
2020/11/20	0	0.00	10	30.25	30.05	-10	4,103	-0.24%
2020/11/19	10	29.95	0	0.00	29.80	10	4,080	0.25%
2020/11/18	1	30.15	10	30.15	30.15	-9	4,067	-0.22%
2020/11/17	2	29.10	0	0.00	29.45	2	4,039	0.05%
2020/11/16	5	29.00	0	0.00	29.05	5	4,049	0.12%
2020/11/13	5	29.15	0	0.00	29.15	5	4,043	0.12%
2020/11/12	20	29.66	10	29.10	29.00	10	4,037	0.25%
2020/11/11	1	29.50	0	0.00	29.55	1	4,004	0.02%
2020/11/10	13	29.58	2	30.20	30.10	11	3,955	0.28%
2020/11/09	12	29.87	10	30.09	30.35	2	3,870	0.05%
2020/11/06	0	0.00	1	30.00	29.65	-1	3,825	-0.03%
2020/11/05	6	29.69	0	0.00	29.45	6	3,806	0.16%
2020/11/04	1	29.85	0	0.00	30.00	1	3,771	0.03%
2020/11/03	0	0.00	1	30.25	30.20	-1	3,734	-0.03%
2020/11/02	3	30.37	0	0.00	30.15	3	3,710	0.08%
2020/10/30	2	30.78	0	0.00	30.30	2	3,667	0.05%
2020/10/29	2	31.80	0	0.00	31.35	2	3,583	0.06%
2020/10/28	91	31.80	79	32.77	31.75	12	3,478	0.35%
2020/10/27	7	32.77	16	32.73	32.80	-9	3,369	-0.27%
2020/10/26	70	32.52	64	32.35	32.60	6	3,212	0.19%
2020/10/23	48	32.17	60	31.29	32.25	-12	2,970	-0.40%
2020/10/22	12	31.10	27	30.31	31.10	-15	2,727	-0.55%
2020/10/21	18	29.77	23	30.03	29.35	-5	2,551	-0.20%
2020/10/20	2	28.70	2	28.40	28.70	0	2,302	0.00%
2020/10/19	2	28.45	0	0.00	28.40	2	2,282	0.09%
2020/10/14	6	28.45	2	29.00	28.35	4	2,469	0.16%
2020/10/13	0	0.00	2	27.88	29.00	-2	2,536	-0.08%
2020/10/12	10	28.40	1	28.45	28.10	9	2,429	0.37%
2020/10/08	21	28.53	21	28.55	28.60	0	2,395	0.00%
2020/10/07	2	28.40	0	0.00	28.60	2	2,335	0.09%
2020/10/06	3	28.17	0	0.00	28.55	3	2,289	0.13%
2020/10/05	39	29.03	30	28.34	28.40	9	2,246	0.40%
2020/09/30	10	28.32	7	28.11	29.05	3	2,102	0.14%
2020/09/29	0	0.00	5	27.20	27.40	-5	1,935	-0.26%
2020/09/25	0	0.00	10	26.43	26.40	-10	1,944	-0.51%
2020/09/23	1	27.30	0	0.00	27.00	1	1,912	0.05%
2020/09/22	4	27.74	0	0.00	27.55	4	1,895	0.21%
2020/09/21	1	27.95	4	28.30	27.95	-3	1,889	-0.16%
2020/09/18	0	0.00	2	27.10	27.40	-2	1,837	-0.11%
2020/09/16	8	26.68	0	0.00	26.65	8	1,790	0.45%
2020/09/11	1	26.10	0	0.00	26.20	1	1,786	0.06%
2020/09/10	5	26.55	0	0.00	26.50	5	1,790	0.28%
2020/09/09	0	0.00	1	25.75	26.55	-1	1,799	-0.06%
2020/09/07	0	0.00	1	26.75	26.60	-1	1,797	-0.06%
2020/09/04	0	0.00	10	26.18	26.25	-10	1,818	-0.55%
2020/09/03	0	0.00	1	26.75	26.45	-1	1,853	-0.05%
2020/09/01	2	25.95	0	0.00	25.90	2	1,960	0.10%
2020/08/26	11	25.79	0	0.00	25.80	11	2,030	0.54%
2020/08/06	7	26.56	0	0.00	26.45	7	2,218	0.32%
2020/08/05	2	26.18	7	26.75	26.75	-5	2,214	-0.23%
2020/08/04	3	26.15	7	26.32	26.30	-4	2,226	-0.18%
2020/07/28	1	25.20	0	0.00	25.05	1	2,210	0.05%
2020/07/27	3	27.30	0	0.00	27.20	3	2,190	0.14%
2020/07/24	1	27.90	0	0.00	27.50	1	2,167	0.05%
2020/07/23	1	28.00	0	0.00	27.95	1	2,116	0.05%
2020/07/22	4	28.33	0	0.00	28.10	4	2,106	0.19%
2020/07/21	12	28.47	0	0.00	28.40	12	2,076	0.58%
2020/07/20	5	28.10	2	28.38	28.80	3	1,992	0.15%
2020/07/17	15	27.95	15	26.70	27.40	0	1,849	0.00%
2020/07/15	1	25.65	0	0.00	25.60	1	1,723	0.06%
2020/07/10	1	25.60	0	0.00	25.55	1	1,801	0.06%
2020/07/08	1	26.20	0	0.00	26.50	1	1,805	0.06%
2020/07/07	1	26.30	0	0.00	26.30	1	1,808	0.06%
2020/06/16	1	25.75	0	0.00	26.20	1	1,939	0.05%
2020/06/10	10	27.67	0	0.00	27.65	10	1,931	0.52%
2020/06/09	0	0.00	22	28.15	27.95	-22	1,923	-1.14%
2020/06/08	2	26.28	0	0.00	26.25	2	1,819	0.11%
2020/06/03	0	0.00	3	24.85	26.00	-3	1,776	-0.17%
2020/06/01	0	0.00	2	24.58	24.50	-2	1,730	-0.12%
2020/05/28	3	24.35	3	24.62	24.15	0	1,726	0.00%
2020/05/22	3	24.58	0	0.00	24.15	3	1,760	0.17%
2020/05/21	2	25.15	3	25.08	25.00	-1	1,743	-0.06%
2020/05/20	9	24.32	7	24.59	24.25	2	1,704	0.12%
2020/05/19	4	23.60	2	23.28	23.90	2	1,614	0.12%
2020/05/15	0	0.00	2	23.05	22.50	-2	1,514	-0.13%
2020/05/14	10	23.45	0	0.00	23.05	10	1,493	0.67%
2020/05/13	0	0.00	3	24.00	24.00	-3	1,461	-0.21%
2020/05/11	10	24.85	0	0.00	24.75	10	1,453	0.69%
2020/05/06	1	25.00	1	25.50	25.05	0	1,436	0.00%
2020/05/04	4	24.91	0	0.00	24.85	4	1,463	0.27%
2020/04/30	0	0.00	2	25.80	25.80	-2	1,457	-0.14%
2020/04/29	2	25.30	2	25.58	25.25	0	1,484	0.00%
2020/04/28	0	0.00	1	25.05	25.20	-1	1,493	-0.07%
2020/04/27	0	0.00	5	24.69	24.95	-5	1,534	-0.33%
2020/04/23	0	0.00	2	24.33	24.10	-2	1,528	-0.13%
2020/04/22	0	0.00	2	23.85	23.90	-2	1,534	-0.13%
2020/04/21	1	23.85	0	0.00	23.30	1	1,557	0.06%
2020/04/20	0	0.00	1	24.25	24.25	-1	1,594	-0.06%
2020/04/17	7	24.26	1	24.90	23.90	6	1,640	0.37%
2020/04/16	2	23.90	0	0.00	24.10	2	1,611	0.12%
2020/04/15	0	0.00	5	24.05	24.45	-5	1,591	-0.31%
2020/04/13	2	22.40	0	0.00	22.15	2	1,530	0.13%
2020/04/10	2	22.80	0	0.00	23.00	2	1,517	0.13%
2020/04/09	1	22.95	0	0.00	23.10	1	1,521	0.07%
2020/04/08	0	0.00	2	22.63	23.15	-2	1,499	-0.13%
2020/04/07	5	21.75	0	0.00	22.10	5	1,473	0.34%
2020/03/31	0	0.00	2	20.90	20.80	-2	1,429	-0.14%
2020/03/30	2	20.20	1	20.60	20.50	1	1,425	0.07%
2020/03/27	10	21.10	12	20.83	20.80	-2	1,448	-0.14%
2020/03/25	1	21.20	2	20.88	20.85	-1	1,467	-0.07%
2020/03/12	3	26.98	0	0.00	26.40	3	1,268	0.24%
2020/03/09	5	28.25	0	0.00	28.10	5	1,227	0.41%
2020/03/06	1	29.10	0	0.00	29.10	1	1,196	0.08%
2020/03/02	3	28.87	0	0.00	28.95	3	1,214	0.25%
2020/02/27	2	29.75	0	0.00	29.95	2	1,179	0.17%
2020/02/26	2	30.30	1	30.65	30.45	1	1,164	0.09%
2020/02/25	1	30.25	0	0.00	30.45	1	1,165	0.09%
2020/02/24	3	30.73	0	0.00	30.70	3	1,169	0.26%
2020/02/21	4	31.33	0	0.00	31.25	4	1,193	0.34%
2020/02/19	0	0.00	2	31.40	31.35	-2	1,237	-0.16%
2020/02/14	0	0.00	2	31.20	31.15	-2	1,413	-0.14%
2020/02/12	0	0.00	2	30.58	30.50	-2	1,416	-0.14%
2020/02/05	2	30.20	0	0.00	29.95	2	1,448	0.14%
2020/02/03	3	28.97	6	28.10	28.95	-3	1,442	-0.21%
2020/01/30	1	30.50	0	0.00	30.25	1	1,383	0.07%
2020/01/17	2	33.20	0	0.00	33.15	2	1,320	0.15%
2020/01/16	2	33.13	0	0.00	33.40	2	1,319	0.15%
2020/01/15	1	33.80	1	34.50	33.55	0	1,318	0.00%
2020/01/14	0	0.00	4	34.00	34.00	-4	1,298	-0.31%
2020/01/13	0	0.00	2	33.25	33.25	-2	1,245	-0.16%
2019/12/26	1	31.75	0	0.00	31.75	1	1,249	0.08%
2019/12/19	1	30.75	0	0.00	30.75	1	1,189	0.08%
2019/12/10	2	30.70	0	0.00	30.65	2	1,190	0.17%
2019/11/29	2	31.05	0	0.00	31.05	2	1,198	0.17%
2019/11/27	2	31.25	0	0.00	31.20	2	1,198	0.17%
2019/11/25	4	31.30	0	0.00	31.35	4	1,186	0.34%
2019/10/16	0	0.00	4	30.70	30.70	-4	758	-0.53%
2019/10/14	2	30.00	0	0.00	30.05	2	727	0.27%
2019/10/02	6	31.20	0	0.00	31.20	6	677	0.89%
2019/10/01	2	31.05	0	0.00	31.00	2	675	0.30%
2019/09/24	0	0.00	1	33.90	33.70	-1	642	-0.16%
2019/09/23	1	33.65	0	0.00	33.70	1	614	0.16%
2019/09/06	0	0.00	3	32.40	32.70	-3	583	-0.51%
2019/08/22	3	32.00	0	0.00	32.10	3	599	0.50%
2019/08/02	2	31.80	5	32.03	32.00	-3	686	-0.44%
2019/07/04	0	0.00	2	35.10	35.25	-2	754	-0.26%
2019/07/01	1	35.35	0	0.00	34.90	1	791	0.13%
2019/06/25	2	35.00	0	0.00	34.65	2	820	0.24%
2019/06/21	0	0.00	5	35.30	35.60	-5	829	-0.60%
2019/05/15	0	0.00	5	34.35	34.45	-5	1,118	-0.45%
2019/05/02	0	0.00	6	39.27	39.80	-6	1,430	-0.42%
2019/04/25	1	38.60	0	0.00	38.65	1	1,435	0.07%
2019/04/12	0	0.00	5	39.05	39.05	-5	1,399	-0.36%
2019/04/11	0	0.00	10	39.25	39.40	-10	1,397	-0.72%
2019/04/09	5	39.65	1	39.85	39.65	4	1,381	0.29%
2019/04/08	0	0.00	2	39.45	39.45	-2	1,373	-0.15%
2019/04/03	1	38.80	0	0.00	38.70	1	1,353	0.07%
2019/03/25	1	38.70	0	38.60	38.60	1	1,301	0.08%
2019/03/22	8	39.49	0	0.00	39.45	8	1,288	0.62%
2019/03/21	0	0.00	1	41.60	41.45	-1	1,213	-0.08%
2019/03/19	0	0.00	5	41.07	40.75	-5	1,207	-0.41%
2019/03/18	0	40.90	1	40.95	40.95	-1	1,198	-0.08%
2019/02/25	7	41.89	3	41.30	41.15	4	1,211	0.33%
2019/02/22	0	0.00	1	41.90	42.85	-1	1,172	-0.09%
2019/02/21	10	42.21	0	0.00	42.45	10	1,162	0.86%
2019/02/18	1	42.60	2	43.20	42.20	-1	1,170	-0.09%
2019/02/13	4	41.88	6	42.67	43.20	-2	1,068	-0.19%
2019/02/12	0	0.00	6	40.20	41.00	-6	886	-0.68%
2019/01/30	2	37.03	0	0.00	37.30	2	716	0.28%
2019/01/29	4	37.40	0	0.00	37.35	4	700	0.57%
2019/01/22	1	38.50	0	0.00	38.30	1	672	0.15%
2019/01/21	0	0.00	2	38.20	38.40	-2	667	-0.30%
2019/01/18	0	0.00	0	37.45	37.50	0	660	0.00%
2019/01/10	0	37.60	0	0.00	37.70	0	699	0.00%
2018/12/22	2	36.20	2	36.80	36.20	0	848	0.00%
2018/12/21	0	0.00	6	36.00	36.50	-6	862	-0.70%
2018/11/30	1	38.65	0	0.00	38.55	1	1,084	0.09%
2018/11/27	0	0.00	2	38.70	38.60	-2	1,121	-0.18%
2018/11/19	0	0.00	1	38.40	37.65	-1	1,128	-0.09%
2018/11/16	6	37.76	3	37.37	37.90	3	1,147	0.26%
2018/10/19	0	0.00	1	33.50	35.70	-1	1,448	-0.07%
2018/10/11	1	32.65	0	0.00	32.70	1	1,504	0.07%
2018/10/08	1	36.40	0	0.00	36.30	1	1,520	0.07%
2018/09/21	2	38.30	2	38.55	38.65	0	1,634	0.00%
2018/09/20	1	38.70	0	0.00	38.75	1	1,624	0.06%
2018/09/19	2	39.38	1	40.45	39.35	1	1,615	0.06%
2018/09/18	4	39.63	5	39.75	39.85	-1	1,589	-0.06%
2018/09/17	0	0.00	2	38.98	39.10	-2	1,524	-0.13%
2018/09/14	2	38.18	0	0.00	38.10	2	1,488	0.13%
2018/09/11	0	0.00	1	38.25	38.30	-1	1,581	-0.06%
2018/09/03	0	0.00	2	38.70	38.70	-2	1,656	-0.12%
2018/08/29	0	0.00	1	37.70	37.65	-1	1,803	-0.06%
2018/08/27	0	0.00	1	38.10	37.90	-1	1,872	-0.05%
2018/08/24	2	36.98	2	37.43	37.65	0	1,872	0.00%
2018/08/23	1	36.95	3	37.10	37.35	-2	1,884	-0.11%
2018/08/20	0	0.00	2	36.10	36.05	-2	1,970	-0.10%
2018/08/15	0	0.00	7	36.86	36.90	-7	1,957	-0.36%
2018/08/08	0	0.00	1	38.40	38.20	-1	1,941	-0.05%
2018/08/06	2	37.55	0	0.00	37.95	2	1,997	0.10%
2018/08/01	0	0.00	1	38.10	37.85	-1	2,166	-0.05%
2018/07/31	1	37.95	0	0.00	38.05	1	2,226	0.04%
2018/07/27	0	0.00	2	39.50	39.50	-2	2,264	-0.09%
2018/07/26	2	39.50	0	0.00	39.75	2	2,344	0.09%
2018/07/23	0	0.00	1	38.70	38.55	-1	2,642	-0.04%
2018/07/17	2	38.35	2	39.13	38.00	0	2,593	0.00%
2018/07/16	0	0.00	5	37.77	38.35	-5	2,576	-0.19%
2018/07/06	0	0.00	1	36.60	35.50	-1	2,501	-0.04%
2018/07/03	0	0.00	3	38.25	38.15	-3	2,455	-0.12%
2018/06/28	1	38.25	6	38.35	38.20	-5	2,448	-0.20%
2018/06/22	3	38.37	0	0.00	39.10	3	2,450	0.12%
2018/06/21	0	0.00	2	39.55	39.25	-2	2,383	-0.08%
2018/06/20	2	39.80	2	39.95	39.75	0	2,351	0.00%
2018/06/14	1	40.00	0	0.00	39.90	1	2,308	0.04%
2018/06/12	1	40.10	0	0.00	40.15	1	2,259	0.04%
2018/06/11	2	40.40	0	0.00	40.45	2	2,225	0.09%
2018/06/08	0	0.00	1	41.35	41.30	-1	2,175	-0.05%
2018/06/07	5	42.33	2	43.05	42.15	3	2,129	0.14%
2018/06/06	4	41.94	3	42.33	43.00	1	2,070	0.05%
2018/06/05	3	40.52	9	40.99	41.00	-6	2,006	-0.30%
2018/06/04	1	40.10	0	0.00	40.10	1	1,982	0.05%
2018/06/01	0	0.00	2	40.28	40.20	-2	1,966	-0.10%
2018/05/31	2	39.80	0	0.00	39.70	2	1,960	0.10%
2018/05/30	1	39.90	1	40.00	39.90	0	1,931	0.00%
2018/05/29	2	40.28	0	0.00	40.65	2	1,922	0.10%
2018/05/28	1	41.00	6	41.38	40.95	-5	1,931	-0.26%
2018/05/24	0	0.00	18	39.52	39.60	-18	1,839	-0.98%
2018/05/22	1	39.30	0	0.00	39.50	1	1,842	0.05%
2018/05/21	0	0.00	1	39.85	39.55	-1	1,836	-0.05%
2018/05/17	9	39.57	8	39.45	39.50	1	1,840	0.05%
2018/05/16	1	39.40	0	0.00	39.15	1	1,836	0.05%
2018/05/15	1	39.70	0	0.00	39.75	1	1,828	0.05%
2018/05/14	6	40.18	2	40.30	40.35	4	1,840	0.22%
2018/05/11	12.3	40.20	2	40.25	40.70	10.3	1,800	0.57%
2018/05/09	2	39.63	0	0.00	38.85	2	1,670	0.12%
2018/05/02	24	39.32	20	40.19	42.00	4	1,352	0.30%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/04/27	3	43.17	0	0.00	43.50	3	1,078	0.28%
2018/04/24	2	46.13	0	0.00	46.10	2	1,094	0.18%
2018/04/19	1	48.00	0	0.00	48.00	1	1,154	0.09%
2018/04/17	2	48.78	0	0.00	49.00	2	1,143	0.17%
2018/04/16	4	50.03	0	0.00	49.80	4	1,149	0.35%
2018/04/13	1	51.30	0	0.00	51.00	1	1,166	0.09%
2018/04/11	2	53.00	0	0.00	52.80	2	1,216	0.16%
2018/04/10	0	0.00	1	53.80	53.90	-1	1,218	-0.08%
2018/04/09	0	0.00	2	52.55	53.10	-2	1,218	-0.16%
2018/04/03	0	0.00	1	51.80	51.80	-1	1,212	-0.08%
2018/03/30	1	51.60	0	0.00	51.50	1	1,197	0.08%
2018/03/29	1	51.50	1	52.30	52.20	0	1,194	0.00%
2018/03/26	1	52.90	0	0.00	52.70	1	1,200	0.08%
2018/03/12	2	54.10	0	0.00	54.20	2	1,283	0.16%
2018/03/08	3	55.10	0	0.00	54.90	3	1,295	0.23%
2018/03/01	1	56.00	1	55.60	56.40	0	1,400	0.00%
2018/02/26	1	54.80	1	55.40	54.80	0	1,395	0.00%
2018/01/31	2	54.10	1	55.00	54.20	1	1,489	0.07%
2018/01/26	0	0.00	1	55.00	54.80	-1	1,520	-0.07%
2018/01/15	2	55.15	0	0.00	55.10	2	1,631	0.12%
2018/01/10	1	55.20	1	56.00	55.30	0	1,668	0.00%
2018/01/09	5	55.12	3	55.70	55.40	2	1,668	0.12%
2018/01/08	3	57.33	0	0.00	56.80	3	1,724	0.17%