敬鵬 (2355)-統一-敦南券商分點個股進出

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
44.30
漲跌
▲1.10
漲幅
+2.55%
成交量
3,348張
產業
上市電子零組件類股
527人加入追蹤

立即追蹤
本地時間:13:35(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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/28	0.1	44.03	15	44.07	44.30	-15	4,596	-0.33%
2024/05/27	10	43.29	1	43.40	43.20	9	4,730	0.19%
2024/05/24	5	43.30	0	43.00	43.60	5	4,882	0.10%
2024/05/23	9	43.83	0	0.00	43.55	9	5,153	0.17%
2024/05/22	60	44.48	0	44.80	44.15	60	5,283	1.14%
2024/05/21	0	44.40	1	44.25	44.50	-1	5,350	-0.02%
2024/05/20	7	43.65	7	44.70	43.65	0	5,442	0.00%
2024/05/17	0	0.00	0	43.65	44.00	0	5,629	0.00%
2024/05/16	0	43.74	1	44.10	43.65	-1	6,255	-0.02%
2024/05/15	3	43.60	0	0.00	43.45	3	6,533	0.05%
2024/04/30	3	41.45	0	0.00	41.30	3	6,815	0.04%
2024/04/25	10	40.10	1	40.30	40.20	9	6,857	0.13%
2024/04/24	1	41.00	1	41.00	41.10	0	6,902	0.00%
2024/04/22	1	39.55	4	39.85	39.50	-3	6,992	-0.04%
2024/04/19	0	0.00	1	40.30	41.05	-1	6,989	-0.01%
2024/04/17	2	41.55	1	41.35	41.50	1	7,020	0.01%
2024/04/16	1	41.25	1	41.15	41.25	0	7,030	0.00%
2024/04/15	3	42.92	1	43.85	42.65	2	6,996	0.03%
2024/04/12	6	43.36	12	44.05	44.10	-6	6,961	-0.09%
2024/04/11	10.5	44.11	5	44.22	43.60	5.5	6,959	0.08%
2024/04/10	4	47.10	0	0.00	46.80	4	6,852	0.06%
2024/04/09	1	47.70	0	0.00	47.65	1	6,889	0.01%
2024/04/08	0	0.00	1	48.50	47.45	-1	6,901	-0.01%
2024/04/03	0.2	48.25	0	0.00	47.70	0.2	6,914	0.00%
2024/04/01	0	0.00	37	47.65	47.55	-37	6,970	-0.53%
2024/03/28	2	46.80	0	0.00	46.45	2	7,042	0.03%
2024/03/27	4	46.25	0	0.00	46.45	4	7,265	0.06%
2024/03/26	13	46.97	0	0.00	46.85	13	7,320	0.18%
2024/03/21	1.1	47.05	0	0.00	47.20	1.1	7,598	0.01%
2024/03/20	4	47.45	1	47.70	47.15	3	7,699	0.04%
2024/03/19	2	47.40	0	0.00	47.70	2	7,774	0.03%
2024/03/18	1.3	45.94	1	46.35	46.50	0.3	7,825	0.00%
2024/03/14	1	45.80	0	0.00	45.65	1	8,084	0.01%
2024/03/13	2	45.55	0	0.00	45.45	2	8,346	0.02%
2024/03/12	3	47.10	0	0.00	46.80	3	8,887	0.03%
2024/03/11	3	46.95	9	46.53	46.90	-6	9,852	-0.06%
2024/03/07	11	47.63	9	49.05	46.90	2	11,429	0.02%
2024/03/06	5	48.02	0	0.00	48.35	5	11,790	0.04%
2024/03/05	12	48.80	3	49.17	48.20	9	11,802	0.08%
2024/03/04	0	0.00	1	50.10	50.20	-1	11,705	-0.01%
2024/03/01	4	51.13	3	51.63	51.00	1	11,795	0.01%
2024/02/29	10	52.50	9	52.63	52.30	1	11,842	0.01%
2024/02/27	4	52.15	0	0.00	51.60	4	11,936	0.03%
2024/02/26	6	52.50	20	52.47	52.30	-14	11,994	-0.12%
2024/02/23	2	50.80	4.2	50.51	50.50	-2.2	12,209	-0.02%
2024/02/22	4.2	51.35	5	51.02	51.70	-0.8	12,938	-0.01%
2024/02/21	6.1	51.42	3	51.90	50.80	3.1	13,896	0.02%
2024/02/20	7.5	51.07	2	50.85	51.10	5.5	14,376	0.04%
2024/02/19	25	52.04	16	52.28	52.00	9	14,854	0.06%
2024/02/16	8	50.08	44	50.01	51.40	-36	14,325	-0.25%
2024/02/15	3	46.58	1	46.80	46.80	2	14,148	0.01%
2024/02/05	10	45.15	3	45.30	45.20	7	14,059	0.05%
2024/02/02	1	45.30	2	45.88	45.50	-1	14,031	-0.01%
2024/02/01	1	45.00	2	45.35	45.00	-1	13,974	-0.01%
2024/01/31	21	44.98	2	45.05	44.75	19	13,959	0.14%
2024/01/30	0	0.00	2	45.18	45.50	-2	13,979	-0.01%
2024/01/29	4	44.64	0	0.00	44.60	4	13,899	0.03%
2024/01/23	0	0.00	1	44.15	44.35	-1	13,745	-0.01%
2024/01/22	1	43.50	0	0.00	43.70	1	13,685	0.01%
2024/01/15	1	44.50	0	0.00	44.40	1	13,656	0.01%
2024/01/11	0	0.00	1	45.05	45.00	-1	13,674	-0.01%
2024/01/09	2	45.85	0	0.00	45.85	2	13,815	0.01%
2024/01/08	1	47.20	6	46.71	46.40	-5	13,847	-0.04%
2024/01/05	7	47.09	2	47.00	46.90	5	13,924	0.04%
2024/01/04	0	0.00	2	47.80	47.65	-2	13,902	-0.01%
2024/01/03	2	48.53	1	48.65	48.70	1	13,911	0.01%
2023/12/29	2	49.78	10.1	50.22	50.30	-8.1	13,958	-0.06%
2023/12/28	6	49.59	10	50.26	49.60	-4	13,946	-0.03%
2023/12/27	6	50.33	24	50.46	50.40	-18	14,070	-0.13%
2023/12/26	11	49.75	20.1	49.95	49.85	-9.1	14,362	-0.06%
2023/12/25	4	48.88	1	48.85	49.05	3	14,370	0.02%
2023/12/22	27	50.03	7	50.66	49.70	20	14,455	0.14%
2023/12/21	0	0.00	4	49.05	49.60	-4	14,389	-0.03%
2023/12/20	12	49.27	0	0.00	49.10	12	14,551	0.08%
2023/12/19	4	48.83	0	0.00	49.55	4	14,524	0.03%
2023/12/18	8	49.93	2	50.10	49.50	6	14,412	0.04%
2023/12/15	6	51.83	12	51.57	51.10	-6	14,355	-0.04%
2023/12/14	1	53.00	8	52.96	52.30	-7	14,397	-0.05%
2023/12/13	10	53.66	2	54.00	53.00	8	14,460	0.06%
2023/12/12	6	52.97	1	52.60	53.00	5	14,353	0.03%
2023/12/11	17	53.44	4	53.70	53.20	13	14,348	0.09%
2023/12/08	13	54.49	14	54.34	54.10	-1	14,584	-0.01%
2023/12/07	44	54.82	34	55.89	54.10	10	14,450	0.07%
2023/12/06	129	55.46	139.1	56.15	55.10	-10.1	13,994	-0.07%	大買/大賣/
2023/12/05	85	52.46	11	53.15	53.20	74	12,995	0.57%
2023/12/04	56	53.24	103.1	53.49	54.60	-47.1	12,527	-0.38%	大賣/
2023/12/01	5	51.12	10	51.06	51.20	-5	11,455	-0.04%
2023/11/30	1	49.00	3	49.63	48.90	-2	11,019	-0.02%
2023/11/29	6	49.03	3	48.85	48.85	3	10,944	0.03%
2023/11/27	1	49.05	2	48.85	48.05	-1	11,017	-0.01%
2023/11/24	4	49.58	2	49.63	49.80	2	11,266	0.02%
2023/11/22	111	49.83	117.1	50.28	50.90	-6.1	11,012	-0.06%	大買/大賣/
2023/11/21	9	51.54	15.1	51.51	51.00	-6.1	10,722	-0.06%
2023/11/20	6	49.41	12.1	49.19	51.30	-6.1	10,020	-0.06%
2023/11/17	9	44.84	29	45.06	46.65	-20	9,205	-0.22%
2023/11/16	107	41.40	106	42.85	42.45	1	8,739	0.01%	大買/大賣/
2023/11/15	2	39.08	1	38.80	39.00	1	8,096	0.01%
2023/11/14	15	37.76	7	38.44	39.00	8	8,106	0.10%
2023/11/10	1	36.55	5	36.64	36.45	-4	8,103	-0.05%
2023/11/09	3	35.80	0	0.00	36.05	3	8,170	0.04%
2023/11/08	0	0.00	1	36.70	36.60	-1	8,222	-0.01%
2023/11/07	0	0.00	15	37.20	37.15	-15	8,319	-0.18%
2023/11/06	2	36.35	64	36.10	36.35	-62	8,251	-0.75%
2023/11/03	12	35.52	0	0.00	35.80	12	8,240	0.15%
2023/11/02	10	35.65	10	35.95	35.60	0	8,242	0.00%
2023/11/01	2	35.15	0	0.00	35.20	2	8,244	0.02%
2023/10/31	6	35.10	2	35.60	34.75	4	8,240	0.05%
2023/10/30	16	35.70	0	0.00	35.60	16	8,228	0.19%
2023/10/27	30	35.82	8	36.50	35.85	22	8,241	0.27%
2023/10/26	13	35.82	5	36.25	35.85	8	8,244	0.10%
2023/10/23	1	34.70	0	0.00	34.60	1	8,273	0.01%
2023/10/19	0	0.00	1	35.20	35.20	-1	8,277	-0.01%
2023/10/18	0.1	36.00	0	0.00	35.75	0.1	8,250	0.00%
2023/10/17	2.1	36.98	0	0.00	36.95	2.1	8,149	0.03%
2023/10/16	1.1	37.85	5	38.09	38.00	-3.9	8,081	-0.05%
2023/10/13	2.1	39.28	4	40.25	38.65	-1.9	8,077	-0.02%
2023/10/12	2.1	40.10	0	0.00	39.80	2.1	8,106	0.03%
2023/10/11	6.1	40.33	0	0.00	39.70	6.1	8,162	0.07%
2023/10/05	0.1	40.73	2	41.20	40.35	-1.9	8,033	-0.02%
2023/10/04	3	40.57	1.3	40.61	40.60	1.7	7,932	0.02%
2023/10/03	1	41.50	0	0.00	41.25	1	7,881	0.01%
2023/10/02	7	41.69	9	42.19	42.50	-2	7,728	-0.03%
2023/09/28	2	39.30	0	0.00	39.25	2	7,412	0.03%
2023/09/27	3	39.30	2	39.05	39.25	1	7,357	0.01%
2023/09/26	0	0.00	5	40.34	39.95	-5	7,193	-0.07%
2023/09/25	3	39.87	4	39.91	40.40	-1	7,002	-0.01%
2023/09/21	2	38.90	0	0.00	38.80	2	6,693	0.03%
2023/09/20	7	39.42	6	38.95	38.75	1	6,610	0.02%
2023/09/19	4	39.20	9	39.03	38.95	-5	6,505	-0.08%
2023/09/18	3	39.52	6	39.95	39.50	-3	6,313	-0.05%
2023/09/15	1	38.85	0	0.00	38.70	1	6,107	0.02%
2023/09/13	6	39.20	5	39.90	38.10	1	5,870	0.02%
2023/09/12	2	38.50	2	38.50	38.45	0	5,420	0.00%
2023/09/11	0	0.00	10	37.50	37.65	-10	5,251	-0.19%
2023/09/08	3	39.20	3	39.43	39.10	0	5,073	0.00%
2023/09/06	0	0.00	9	39.26	39.65	-9	4,912	-0.18%
2023/09/05	0	0.00	1	39.00	38.75	-1	4,783	-0.02%
2023/09/04	1	38.30	0	0.00	38.20	1	4,690	0.02%
2023/09/01	4	38.36	0	0.00	37.90	4	4,600	0.09%
2023/08/31	31	39.88	43	39.77	39.30	-12	4,441	-0.27%
2023/08/30	34	39.29	24	38.58	39.25	10	4,190	0.24%
2023/08/29	11	37.53	4	37.25	37.40	7	3,748	0.19%
2023/08/28	0	0.00	24	38.08	37.10	-24	3,635	-0.66%
2023/08/25	28	37.92	7	37.84	37.95	21	3,477	0.60%
2023/08/24	5	37.28	1	36.60	36.60	4	3,256	0.12%
2023/08/23	3	37.30	6	36.73	37.35	-3	3,061	-0.10%
2023/08/22	0	0.00	2	35.95	36.25	-2	2,767	-0.07%
2023/08/18	14	35.70	14	34.70	34.70	0	2,518	0.00%
2023/08/17	0	0.00	3	35.23	35.70	-3	2,361	-0.13%
2023/08/15	0	0.00	0.2	34.30	34.30	-0.2	2,097	-0.01%
2023/08/14	0.2	34.30	0	0.00	34.30	0.2	2,005	0.01%
2023/08/11	4	33.90	0	0.00	34.50	4	1,924	0.21%
2023/08/10	4	32.83	0	0.00	32.70	4	1,788	0.22%
2023/08/09	1	33.40	0	0.00	33.60	1	1,758	0.06%
2023/08/08	0	0.00	5	33.65	33.70	-5	1,743	-0.29%
2023/08/07	5	34.00	6	33.82	33.95	-1	1,747	-0.06%
2023/08/04	5	33.25	1	33.70	33.60	4	1,726	0.23%
2023/08/02	5	33.32	2	34.08	33.40	3	1,715	0.17%
2023/08/01	6	33.72	0	0.00	33.70	6	1,690	0.35%
2023/07/31	3	34.20	0	0.00	34.10	3	1,653	0.18%
2023/07/28	0	0.00	6	34.40	34.65	-6	1,613	-0.37%
2023/07/26	2	34.55	9	36.15	34.50	-7	1,491	-0.47%
2023/07/24	3	34.97	0	0.00	34.90	3	1,350	0.22%
2023/07/21	3	35.35	0	0.00	35.30	3	1,318	0.23%
2023/07/20	10	35.59	11	35.57	35.20	-1	1,301	-0.08%
2023/07/19	3	34.72	0	0.00	34.90	3	1,287	0.23%
2023/07/18	0	0.00	1	35.65	36.20	-1	1,251	-0.08%
2023/07/17	14	36.32	13	36.66	36.35	1	1,185	0.08%
2023/07/14	5	35.26	3	34.77	35.00	2	1,040	0.19%
2023/07/13	0	0.00	2	33.00	32.90	-2	935	-0.21%
2023/07/11	2	32.45	0	0.00	32.15	2	936	0.21%
2023/07/10	2	34.00	2	33.80	33.60	0	924	0.00%
2023/07/07	2	33.83	6	33.94	33.75	-4	926	-0.43%
2023/07/06	10	34.26	6	34.39	34.05	4	917	0.44%
2023/06/27	2	31.40	5	31.40	31.25	-3	943	-0.32%
2023/06/21	5	32.40	0	0.00	32.50	5	962	0.52%
2023/06/15	2	32.00	0	0.00	32.35	2	1,023	0.20%
2023/06/06	3	32.67	0	0.00	32.50	3	1,026	0.29%
2023/05/15	0	0.00	5	30.20	30.00	-5	1,003	-0.50%
2023/04/10	5	32.55	2	32.65	32.30	3	832	0.36%
2023/04/07	0	0.00	3	32.77	32.65	-3	818	-0.37%
2023/04/06	2	33.15	0	0.00	33.10	2	797	0.25%
2023/03/30	0	0.00	5	32.65	32.65	-5	745	-0.67%
2023/03/27	0	0.00	5	31.64	31.65	-5	687	-0.73%
2023/03/24	2	31.60	10	31.17	31.35	-8	687	-1.16%
2023/03/23	2	30.90	3	30.88	31.00	-1	661	-0.15%
2023/03/22	15	30.60	0	0.00	30.65	15	629	2.38%
2023/03/14	2	29.40	2	29.25	29.15	0	598	0.00%
2023/03/07	0	0.00	5	30.11	30.15	-5	635	-0.79%
2023/03/03	5	29.47	0	0.00	29.60	5	662	0.75%
2023/02/22	0	0.00	5	30.00	29.95	-5	715	-0.70%
2023/02/21	5	30.50	10	30.48	30.50	-5	719	-0.70%
2023/02/20	10	30.40	0	0.00	30.35	10	733	1.36%
2023/02/10	1	30.00	0	0.00	30.00	1	863	0.12%
2023/02/08	0	0.00	2	30.05	30.15	-2	878	-0.23%
2023/02/03	0	0.00	1	30.40	30.50	-1	848	-0.12%
2023/02/02	1	30.25	3	30.30	30.30	-2	884	-0.23%
2023/02/01	3	29.90	1	29.95	30.00	2	875	0.23%
2022/12/29	0	0.00	5	28.40	28.75	-5	991	-0.50%
2022/12/20	5	29.50	0	0.00	29.00	5	1,053	0.47%
2022/12/19	1	29.60	0	0.00	29.65	1	1,058	0.09%
2022/12/12	5	30.55	0	0.00	30.55	5	1,056	0.47%
2022/11/29	2	31.90	0	0.00	31.80	2	982	0.20%
2022/11/15	1	31.05	2	31.13	31.10	-1	960	-0.10%
2022/11/14	0	0.00	2	30.08	30.95	-2	932	-0.21%
2022/11/11	0	0.00	5	28.90	28.80	-5	845	-0.59%
2022/11/07	6	28.28	0	0.00	28.15	6	848	0.71%
2022/10/21	6	27.74	6	26.85	26.75	0	809	0.00%
2022/10/20	0	0.00	4	27.05	28.45	-4	791	-0.51%
2022/10/18	0	0.00	3	27.90	27.95	-3	784	-0.38%
2022/10/14	0	0.00	10	27.17	26.95	-10	782	-1.28%
2022/10/13	0	0.00	3	26.45	26.10	-3	784	-0.38%
2022/10/12	0	0.00	5	27.10	27.60	-5	787	-0.63%
2022/10/06	5	29.67	0	0.00	29.15	5	835	0.60%
2022/10/04	10	29.01	0	0.00	28.90	10	846	1.18%
2022/09/30	5	27.80	5	28.15	28.20	0	849	0.00%
2022/09/28	1	27.80	0	0.00	27.80	1	852	0.12%
2022/09/26	1	27.30	0	0.00	27.30	1	862	0.12%
2022/09/22	2	28.30	2	28.70	28.90	0	887	0.00%
2022/09/19	1	29.00	0	0.00	28.95	1	903	0.11%
2022/09/16	10	29.54	0	0.00	29.50	10	905	1.10%
2022/09/13	0	0.00	8	30.40	30.30	-8	924	-0.87%
2022/09/12	0	0.00	2	30.05	30.25	-2	943	-0.21%
2022/09/08	0	0.00	1	29.90	29.75	-1	960	-0.10%
2022/09/06	1	29.50	0	0.00	29.15	1	1,021	0.10%
2022/09/05	2	29.60	0	0.00	29.60	2	1,036	0.19%
2022/09/01	8	30.86	26	30.57	30.55	-18	1,051	-1.71%
2022/08/31	20	30.88	0	0.00	31.30	20	1,036	1.93%
2022/08/30	1	30.65	20	31.00	30.35	-19	1,014	-1.87%
2022/08/26	20	30.87	0	0.00	30.60	20	955	2.09%
2022/08/12	0	0.00	10	29.15	29.30	-10	994	-1.01%
2022/08/04	1	27.80	1	28.30	28.15	0	1,062	0.00%
2022/08/03	1	28.50	1	28.80	28.50	0	1,068	0.00%
2022/07/26	2	28.13	0	0.00	28.00	2	1,090	0.18%
2022/07/08	5	28.20	0	0.00	28.40	5	1,081	0.46%
2022/07/01	1	27.60	0	0.00	27.60	1	1,133	0.09%
2022/06/30	0	0.00	15	29.35	29.25	-15	1,113	-1.35%
2022/06/29	0	0.00	1	30.10	29.85	-1	1,114	-0.09%
2022/06/22	0	0.00	4	28.85	29.10	-4	1,200	-0.33%
2022/06/17	5	29.75	0	0.00	29.60	5	1,218	0.41%
2022/06/16	1	30.70	5	32.10	30.70	-4	1,215	-0.33%
2022/06/15	3	32.55	3	32.20	32.50	0	1,209	0.00%
2022/06/07	10	31.10	0	0.00	31.00	10	1,348	0.74%
2022/06/02	1	31.10	0	0.00	31.05	1	1,453	0.07%
2022/05/27	1	31.30	0	0.00	31.30	1	1,797	0.06%
2022/05/25	2	31.45	4	31.50	31.45	-2	1,939	-0.10%
2022/05/17	0.3	29.80	0	0.00	29.95	0.3	2,272	0.01%
2022/05/12	0	0.00	3	28.00	28.00	-3	2,407	-0.12%
2022/05/10	2	29.40	0	0.00	30.65	2	2,417	0.08%
2022/05/05	4	31.00	0	0.00	30.80	4	2,504	0.16%
2022/04/27	1	29.10	0	0.00	29.55	1	2,741	0.04%
2022/04/13	0	0.00	5	32.00	31.95	-5	4,327	-0.12%
2022/04/12	5	31.55	0.1	31.53	31.55	4.9	5,608	0.09%
2022/04/11	0	0.00	1.1	31.36	31.35	-1.1	6,408	-0.02%
2022/03/31	0	0.00	70	33.39	33.25	-70	7,561	-0.93%
2022/03/28	0	0.00	50	33.51	33.55	-50	7,838	-0.64%
2022/03/25	5	34.18	10	33.90	33.85	-5	7,950	-0.06%
2022/03/24	0	0.00	30	33.60	33.75	-30	7,990	-0.38%
2022/03/23	1	33.75	0	0.00	33.80	1	8,083	0.01%
2022/03/21	0	0.00	7	33.05	33.10	-7	8,255	-0.08%
2022/03/17	0	0.00	5	32.81	32.85	-5	8,351	-0.06%
2022/03/16	23	32.70	40	32.27	32.25	-17	8,411	-0.20%
2022/03/15	0	0.00	30	33.20	33.00	-30	8,542	-0.35%
2022/03/14	20	34.55	20	34.64	34.65	0	8,549	0.00%
2022/03/09	20	33.65	0	0.00	34.20	20	8,865	0.23%
2022/03/08	24	33.07	0	0.00	33.00	24	9,245	0.26%
2022/03/07	22	34.80	0	0.00	34.30	22	10,568	0.21%
2022/03/04	46	37.33	0	0.00	37.00	46	10,791	0.43%
2022/03/02	0	0.00	1	37.60	37.70	-1	10,883	-0.01%
2022/03/01	1	37.50	1	36.60	38.00	0	10,894	0.00%
2022/02/25	21	36.07	1	36.55	36.05	20	10,840	0.18%
2022/02/24	1	36.00	3	36.05	35.95	-2	10,870	-0.02%
2022/02/23	0	0.00	16	37.46	37.35	-16	10,860	-0.15%
2022/02/21	0	0.00	1	37.35	37.25	-1	11,161	-0.01%
2022/02/18	15	36.42	10	36.75	36.80	5	11,537	0.04%
2022/02/17	1	36.75	6	36.92	36.95	-5	11,564	-0.04%
2022/02/16	41	36.58	3	36.47	36.60	38	11,472	0.33%
2022/02/14	3	34.60	8	35.38	35.85	-5	11,389	-0.04%
2022/02/11	3	35.60	3	35.90	35.35	0	11,340	0.00%
2022/02/10	0	0.00	1	36.40	35.85	-1	11,312	-0.01%
2022/02/09	0	0.00	1	36.25	36.65	-1	11,277	-0.01%
2022/02/07	0	0.00	12	35.24	35.40	-12	11,214	-0.11%
2022/01/26	8	34.14	9	34.48	34.30	-1	11,199	-0.01%
2022/01/25	4	34.43	40	34.35	34.05	-36	11,179	-0.32%
2022/01/24	10	34.60	0	0.00	35.05	10	11,147	0.09%
2022/01/21	10	35.45	21	35.25	35.15	-11	11,095	-0.10%
2022/01/20	6	36.48	0	0.00	36.50	6	11,015	0.05%
2022/01/19	11	36.79	6	37.28	36.80	5	10,972	0.05%
2022/01/18	21	37.68	7	37.94	37.45	14	10,922	0.13%
2022/01/17	26	37.48	8	37.39	38.00	18	10,841	0.17%
2022/01/14	17	36.71	1	36.75	36.70	16	10,743	0.15%
2022/01/13	3.3	38.25	9	38.64	38.25	-5.7	10,644	-0.05%
2022/01/12	4	36.74	6	36.99	37.10	-2	10,323	-0.02%
2022/01/11	17	37.26	13	36.50	36.30	4	10,211	0.04%
2022/01/10	13	37.21	11	38.09	37.80	2	10,056	0.02%
2022/01/07	21	38.83	17	38.81	38.05	4	9,946	0.04%
2022/01/06	48	39.80	8	39.79	39.70	40	9,662	0.41%
2022/01/05	141.3	42.35	123	43.15	41.05	18.3	9,337	0.20%	大買/大賣/
2022/01/04	18	40.99	27	40.12	40.90	-9	8,049	-0.11%
2022/01/03	0	0.00	6	38.90	38.30	-6	7,227	-0.08%
2021/12/29	0	0.00	5	36.86	37.15	-5	6,820	-0.07%
2021/12/28	32	37.72	1	38.10	37.40	31	6,730	0.46%
2021/12/27	58	38.71	24.5	38.86	38.40	33.5	6,548	0.51%
2021/12/24	17.5	37.11	5	37.40	37.30	12.5	6,025	0.21%
2021/12/23	6	36.63	2	36.65	36.65	4	5,825	0.07%
2021/12/22	5	37.10	0	0.00	36.15	5	5,748	0.09%
2021/12/21	0	0.00	4	36.48	36.45	-4	5,694	-0.07%
2021/12/20	0	0.00	20	36.10	36.15	-20	5,572	-0.36%
2021/12/17	3	35.63	4	35.75	35.90	-1	5,516	-0.02%
2021/12/16	4	36.33	9	36.46	36.35	-5	5,417	-0.09%
2021/12/14	4	35.06	32	34.35	34.20	-28	5,221	-0.54%
2021/12/13	11	35.82	7	35.50	35.90	4	5,149	0.08%
2021/12/10	13	35.50	30	35.28	35.50	-17	5,091	-0.33%
2021/12/09	38	36.73	1.1	36.81	36.05	36.9	4,984	0.74%
2021/12/08	5	35.42	3	35.90	35.30	2	4,801	0.04%
2021/12/07	20	35.38	20	35.10	35.40	0	4,739	0.00%
2021/12/06	5	35.09	0	0.00	35.10	5	4,643	0.11%
2021/12/03	7.1	36.44	7	36.71	36.00	0.1	4,528	0.00%
2021/12/02	14	37.41	3	37.82	36.25	11	4,391	0.25%
2021/12/01	174	38.12	167	37.76	38.25	7	3,992	0.18%	大買/大賣/
2021/11/30	130	36.23	12	35.33	36.60	118	2,608	4.52%	大買/鉅額交易
2021/11/29	6	33.27	0	0.00	33.30	6	2,278	0.26%
2021/11/24	0	0.00	1	31.90	32.80	-1	1,949	-0.05%
2021/11/22	5	32.60	0	0.00	32.45	5	1,855	0.27%
2021/11/19	0	0.00	1	33.20	33.20	-1	1,799	-0.06%
2021/11/18	22	34.35	12	34.46	34.10	10	1,717	0.58%
2021/11/17	6	33.00	1	32.95	33.00	5	1,372	0.36%
2021/11/16	5	31.10	5	31.32	31.15	0	956	0.00%
2021/11/12	1	29.80	1	29.80	29.75	0	910	0.00%
2021/11/09	0	0.00	20	29.84	29.90	-20	924	-2.16%
2021/10/27	0	0.00	5	29.50	29.80	-5	934	-0.53%
2021/10/26	5	29.65	0	0.00	29.65	5	939	0.53%
2021/10/07	0	0.00	1	28.45	28.40	-1	1,432	-0.07%
2021/09/24	5	30.40	5	30.50	30.60	0	1,740	0.00%
2021/09/07	0	0.00	2	31.90	31.75	-2	2,266	-0.09%
2021/08/27	0	0.00	14	30.81	31.30	-14	2,274	-0.62%
2021/08/25	0	0.00	13	30.71	30.85	-13	2,282	-0.57%
2021/08/18	0	0.00	1	29.65	30.45	-1	2,382	-0.04%
2021/08/12	0	0.00	1	32.10	32.25	-1	2,430	-0.04%
2021/08/09	1	31.45	0	0.00	31.65	1	2,515	0.04%
2021/07/28	13	32.03	2	32.43	32.20	11	2,963	0.37%
2021/07/22	10	33.38	0	0.00	33.25	10	3,228	0.31%
2021/07/21	2	32.80	0	0.00	32.85	2	3,229	0.06%
2021/07/19	3	34.18	1	34.60	34.25	2	3,249	0.06%
2021/07/14	0	0.00	3	33.10	33.90	-3	3,229	-0.09%
2021/07/13	3	33.75	3	34.28	33.40	0	3,315	0.00%
2021/07/12	1	33.95	6	33.93	33.95	-5	3,286	-0.15%
2021/07/09	0	0.00	3	33.70	33.80	-3	3,356	-0.09%
2021/07/08	2	33.55	0	0.00	33.50	2	3,378	0.06%
2021/07/06	0	0.00	1	33.05	32.70	-1	3,424	-0.03%
2021/07/05	3	33.25	0	0.00	33.00	3	3,430	0.09%
2021/06/25	0	0.00	1	33.90	33.05	-1	3,431	-0.03%
2021/06/24	5	33.68	2	33.48	33.55	3	3,394	0.09%
2021/06/23	2	33.00	0	0.00	34.20	2	3,192	0.06%
2021/05/04	0	0.00	10	31.70	32.25	-10	3,256	-0.31%
2021/04/29	18	36.10	0	0.00	36.45	18	3,274	0.55%
2021/04/19	0	0.00	4	36.05	36.00	-4	4,683	-0.09%
2021/04/16	2	34.80	0	0.00	34.65	2	4,675	0.04%
2021/04/14	0	0.00	4	33.80	33.90	-4	4,862	-0.08%
2021/04/13	4	34.65	5	34.25	33.85	-1	5,104	-0.02%
2021/04/12	2	34.15	2	34.23	34.30	0	5,543	0.00%
2021/04/07	1	33.40	5	33.45	33.45	-4	5,873	-0.07%
2021/04/06	1	33.45	0	0.00	33.60	1	6,092	0.02%
2021/04/01	0	0.00	1	32.65	32.70	-1	6,059	-0.02%
2021/03/31	0	0.00	0.7	32.60	32.85	-0.7	6,065	-0.01%
2021/03/24	5	32.80	0	0.00	32.55	5	6,226	0.08%
2021/03/23	1	32.45	0	0.00	32.45	1	6,223	0.02%
2021/03/22	0	0.00	1	33.30	33.20	-1	6,180	-0.02%
2021/03/17	1	34.20	0	0.00	33.95	1	6,244	0.02%
2021/03/11	0	0.00	24	33.68	33.55	-24	6,354	-0.38%
2021/03/10	9	33.89	0	0.00	33.60	9	6,380	0.14%
2021/03/08	0	0.00	15	33.55	33.15	-15	6,423	-0.23%
2021/03/03	0	0.00	4	34.40	34.35	-4	6,620	-0.06%
2021/03/02	9	34.46	0	0.00	34.05	9	6,742	0.13%
2021/02/25	10	34.10	0	0.00	34.05	10	6,719	0.15%
2021/02/24	30	34.63	14	34.26	34.25	16	6,732	0.24%
2021/02/23	12	34.82	0	0.00	34.90	12	6,718	0.18%
2021/02/22	12	35.23	4	34.46	35.30	8	6,683	0.12%
2021/02/19	0	0.00	5	33.95	34.05	-5	6,639	-0.08%
2021/02/18	6	32.89	12	33.08	33.20	-6	6,586	-0.09%
2021/02/05	10	32.50	0	0.00	32.45	10	6,541	0.15%
2021/02/04	4	32.51	0	0.00	32.40	4	6,563	0.06%
2021/02/02	3	32.90	1	33.30	32.70	2	6,673	0.03%
2021/01/29	1	33.45	2	33.30	32.85	-1	6,708	-0.01%
2021/01/28	5	33.47	5	34.35	33.80	0	6,700	0.00%
2021/01/27	0	0.00	4	34.09	34.35	-4	6,710	-0.06%
2021/01/26	0	0.00	5	34.80	33.90	-5	6,712	-0.07%
2021/01/25	3	33.95	0	0.00	34.80	3	6,707	0.04%
2021/01/21	2	35.18	6	35.95	35.05	-4	6,716	-0.06%
2021/01/20	1	36.35	6	36.68	36.20	-5	6,682	-0.07%
2021/01/19	36	38.28	24	39.38	37.75	12	6,638	0.18%
2021/01/18	19	37.63	13	37.66	36.85	6	6,136	0.10%
2021/01/15	8	36.83	6	36.58	36.75	2	5,924	0.03%
2021/01/14	2	36.10	2	36.25	36.60	0	5,969	0.00%
2021/01/13	1	35.95	2	36.50	35.75	-1	6,219	-0.02%
2021/01/12	4	35.40	11	35.35	35.25	-7	6,193	-0.11%
2021/01/11	1	36.75	1	37.00	37.00	0	6,106	0.00%
2021/01/08	16	36.39	1	36.35	36.45	15	6,031	0.25%
2021/01/07	12	37.07	4	36.59	37.05	8	5,911	0.14%
2021/01/06	4	35.18	6.2	36.54	35.10	-2.2	5,766	-0.04%
2021/01/05	6.2	35.82	7	36.56	36.55	-0.8	5,587	-0.01%
2021/01/04	0	0.00	5	32.93	34.85	-5	5,114	-0.10%
2020/12/31	2	31.70	0	0.00	31.70	2	4,933	0.04%
2020/12/30	4	32.51	2	33.33	32.25	2	4,946	0.04%
2020/12/29	6	32.41	47	31.92	32.15	-41	4,847	-0.85%
2020/12/28	1	30.30	1	30.05	30.30	0	4,754	0.00%
2020/12/24	1	29.65	4	29.81	29.85	-3	4,891	-0.06%
2020/12/21	3	29.15	0	0.00	29.05	3	4,883	0.06%
2020/12/18	4	29.90	0	0.00	29.75	4	4,813	0.08%
2020/12/17	2	30.20	0	0.00	30.30	2	4,791	0.04%
2020/12/16	1	30.35	0	0.00	30.55	1	4,855	0.02%
2020/12/15	0	0.00	1	30.35	30.20	-1	4,884	-0.02%
2020/12/10	1	30.90	0	0.00	30.75	1	4,782	0.02%
2020/12/08	2	30.65	0	0.00	30.80	2	4,720	0.04%
2020/12/07	7	30.81	0	0.00	31.05	7	4,696	0.15%
2020/12/04	0	0.00	2	31.25	31.15	-2	4,639	-0.04%
2020/12/03	5	31.70	7	31.26	31.05	-2	4,602	-0.04%
2020/12/02	0	0.00	3	30.90	30.90	-3	4,563	-0.07%
2020/12/01	1	30.60	0	0.00	31.10	1	4,547	0.02%
2020/11/30	1	31.00	0	0.00	31.00	1	4,542	0.02%
2020/11/27	8	31.68	14	31.94	31.35	-6	4,467	-0.13%
2020/11/26	53	31.11	8	31.31	31.30	45	4,328	1.04%
2020/11/25	0	0.00	3	30.20	30.25	-3	4,190	-0.07%
2020/11/23	1	30.75	8	30.45	30.70	-7	4,144	-0.17%
2020/11/20	0	0.00	2	30.05	30.05	-2	4,103	-0.05%
2020/11/16	2	29.00	0	0.00	29.05	2	4,049	0.05%
2020/11/12	0	0.00	50	29.03	29.00	-50	4,037	-1.24%
2020/11/10	20	29.96	0	0.00	30.10	20	3,955	0.51%
2020/11/09	31	30.22	3	30.15	30.35	28	3,870	0.72%
2020/11/06	1	29.90	0	0.00	29.65	1	3,825	0.03%
2020/11/04	0	0.00	2	29.70	30.00	-2	3,771	-0.05%
2020/11/02	2	30.40	0	0.00	30.15	2	3,710	0.05%
2020/10/30	3	30.50	5	30.60	30.30	-2	3,667	-0.05%
2020/10/27	2	32.85	4	32.91	32.80	-2	3,369	-0.06%
2020/10/26	2	32.05	12	32.63	32.60	-10	3,212	-0.31%
2020/10/23	20	31.59	21	31.70	32.25	-1	2,970	-0.03%
2020/10/22	12	30.78	0	0.00	31.10	12	2,727	0.44%
2020/10/21	4	29.59	1	29.20	29.35	3	2,551	0.12%
2020/10/19	1	28.70	0	0.00	28.40	1	2,282	0.04%
2020/10/16	3	28.00	0	0.00	28.00	3	2,283	0.13%
2020/10/15	0	0.00	1	28.15	28.20	-1	2,335	-0.04%
2020/10/14	3	28.30	2	28.75	28.35	1	2,469	0.04%
2020/10/13	1	28.85	0	0.00	29.00	1	2,536	0.04%
2020/10/12	6	28.38	0	0.00	28.10	6	2,429	0.25%
2020/10/08	0	0.00	2	28.20	28.60	-2	2,395	-0.08%
2020/10/07	1	28.65	0	0.00	28.60	1	2,335	0.04%
2020/10/06	2	28.45	0	0.00	28.55	2	2,289	0.09%
2020/09/29	0	0.00	1	27.40	27.40	-1	1,935	-0.05%
2020/09/22	1	27.55	0	0.00	27.55	1	1,895	0.05%
2020/09/21	0	0.00	1	28.05	27.95	-1	1,889	-0.05%
2020/09/18	5	27.63	0	0.00	27.40	5	1,837	0.27%
2020/09/03	1	26.60	0	0.00	26.45	1	1,853	0.05%
2020/07/29	0	0.00	3	25.55	25.55	-3	2,203	-0.14%
2020/07/27	0	0.00	4	27.50	27.20	-4	2,190	-0.18%
2020/07/21	0	0.00	4	28.85	28.40	-4	2,076	-0.19%
2020/07/03	0	0.00	10	26.50	26.50	-10	1,833	-0.55%
2020/06/11	0	0.00	3	26.47	26.45	-3	1,960	-0.15%
2020/06/10	0	0.00	5	27.95	27.65	-5	1,931	-0.26%
2020/06/09	3	27.60	5	27.46	27.95	-2	1,923	-0.10%
2020/06/08	6	26.43	3	26.60	26.25	3	1,819	0.16%
2020/06/04	2	25.43	2	25.90	25.65	0	1,776	0.00%
2020/06/03	2	25.53	6	25.28	26.00	-4	1,776	-0.23%
2020/06/01	0	0.00	2	24.35	24.50	-2	1,730	-0.12%
2020/05/28	1	24.45	1	24.55	24.15	0	1,726	0.00%
2020/05/26	1	24.55	2	24.45	24.40	-1	1,767	-0.06%
2020/05/25	1	24.30	1	24.30	24.40	0	1,760	0.00%
2020/05/22	9	24.37	1	25.00	24.15	8	1,760	0.45%
2020/05/21	13	25.19	1	25.15	25.00	12	1,743	0.69%
2020/05/20	1	24.85	3	24.33	24.25	-2	1,704	-0.12%
2020/05/19	2	23.90	0	0.00	23.90	2	1,614	0.12%
2020/05/18	1	21.85	1	21.75	21.75	0	1,557	0.00%
2020/05/11	1	24.80	1	24.75	24.75	0	1,453	0.00%
2020/05/06	1	25.05	1	25.10	25.05	0	1,436	0.00%
2020/04/27	0	0.00	5	25.14	24.95	-5	1,534	-0.33%
2020/04/17	5	24.50	0	0.00	23.90	5	1,640	0.30%
2020/04/16	0	0.00	1	23.95	24.10	-1	1,611	-0.06%
2020/04/15	1	24.45	0	0.00	24.45	1	1,591	0.06%
2020/04/10	0	0.00	1	23.10	23.00	-1	1,517	-0.07%
2020/04/09	1	23.10	1	23.15	23.10	0	1,521	0.00%
2020/04/08	1	23.15	0	0.00	23.15	1	1,499	0.07%
2020/04/07	2	21.75	0	0.00	22.10	2	1,473	0.14%
2020/03/31	1	20.70	1	21.00	20.80	0	1,429	0.00%
2020/03/30	1	20.35	1	20.50	20.50	0	1,425	0.00%
2020/03/27	3	20.82	3	20.80	20.80	0	1,448	0.00%
2020/03/26	1	20.45	1	20.40	20.40	0	1,456	0.00%
2020/03/20	0	0.00	1	20.60	20.60	-1	1,412	-0.07%
2020/03/19	1	20.75	0	0.00	19.45	1	1,384	0.07%
2020/03/16	2	24.00	0	0.00	23.25	2	1,331	0.15%
2020/03/12	1	27.05	10	26.70	26.40	-9	1,268	-0.71%
2020/03/09	4	28.10	0	0.00	28.10	4	1,227	0.33%
2020/03/05	0	0.00	7	29.63	29.45	-7	1,210	-0.58%
2020/03/02	2	28.95	0	0.00	28.95	2	1,214	0.16%
2020/02/26	1	30.40	0	0.00	30.45	1	1,164	0.09%
2020/02/25	2	30.20	0	0.00	30.45	2	1,165	0.17%
2020/02/14	2	31.05	1	31.20	31.15	1	1,413	0.07%
2020/02/12	1	30.45	1	30.50	30.50	0	1,416	0.00%
2020/01/30	0	0.00	1	30.55	30.25	-1	1,383	-0.07%
2020/01/20	0	0.00	1	32.85	32.95	-1	1,332	-0.08%
2020/01/16	1	33.60	1	33.25	33.40	0	1,319	0.00%
2020/01/14	1	34.10	17	33.47	34.00	-16	1,298	-1.23%
2020/01/13	1	32.90	3	32.73	33.25	-2	1,245	-0.16%
2020/01/09	0	0.00	5	31.65	31.65	-5	1,248	-0.40%
2020/01/08	5	32.00	0	0.00	31.65	5	1,263	0.40%
2020/01/07	0	0.00	2	32.43	32.30	-2	1,267	-0.16%
2019/12/20	1	31.45	0	0.00	31.10	1	1,205	0.08%
2019/12/13	1	30.50	0	0.00	30.50	1	1,184	0.08%
2019/12/11	1	30.60	12	30.65	30.65	-11	1,188	-0.93%
2019/12/10	5	30.75	13	30.89	30.65	-8	1,190	-0.67%
2019/12/06	5	30.98	0	0.00	31.05	5	1,203	0.42%
2019/11/29	7	31.09	10	31.16	31.05	-3	1,198	-0.25%
2019/11/28	15	31.25	0	0.00	31.25	15	1,196	1.25%
2019/11/27	1	31.25	0	0.00	31.20	1	1,198	0.08%
2019/11/25	0	0.00	1	31.30	31.35	-1	1,186	-0.08%
2019/11/19	1	32.90	0	0.00	33.00	1	1,152	0.09%
2019/11/18	20	32.39	0	0.00	32.55	20	1,127	1.77%
2019/11/15	0	0.00	5	33.05	32.05	-5	1,105	-0.45%
2019/11/14	6	31.39	6	31.97	32.15	0	1,019	0.00%
2019/11/12	2	30.50	0	0.00	30.50	2	938	0.21%
2019/11/01	1	30.25	0	0.00	30.30	1	848	0.12%
2019/10/07	1	30.45	0	0.00	30.40	1	684	0.15%
2019/10/04	1	30.80	0	0.00	30.85	1	675	0.15%
2019/09/23	0	0.00	5	33.32	33.70	-5	614	-0.81%
2019/09/11	1	31.50	0	0.00	32.15	1	602	0.17%
2019/09/06	0	0.00	1	32.45	32.70	-1	583	-0.17%
2019/09/05	1	32.45	0	0.00	32.20	1	582	0.17%
2019/08/20	0	0.00	2	31.13	31.10	-2	594	-0.34%
2019/08/15	5	29.96	2	29.95	29.90	3	598	0.50%
2019/08/07	1	30.90	0	0.00	31.00	1	662	0.15%
2019/08/05	1	31.35	0	0.00	31.30	1	678	0.15%
2019/08/02	2	31.93	0	0.00	32.00	2	686	0.29%
2019/06/19	0	0.00	1	36.00	35.95	-1	912	-0.11%
2019/05/29	1	30.90	0	0.00	30.55	1	930	0.11%
2019/05/28	1	31.85	0	0.00	31.00	1	929	0.11%
2019/05/23	0	0.00	1	31.65	31.40	-1	1,010	-0.10%
2019/05/17	2	32.48	0	0.00	32.45	2	1,070	0.19%
2019/05/16	1	33.70	0	0.00	33.65	1	1,071	0.09%
2019/05/15	1	34.60	0	0.00	34.45	1	1,118	0.09%
2019/05/14	1	35.85	0	0.00	35.80	1	1,265	0.08%
2019/05/03	0	0.00	1	39.85	39.70	-1	1,437	-0.07%
2019/04/18	1	39.30	0	0.00	39.25	1	1,415	0.07%
2019/04/16	2	39.50	0	0.00	39.60	2	1,405	0.14%
2019/04/08	1	39.40	0	0.00	39.45	1	1,373	0.07%
2019/03/11	1	40.80	0	0.00	40.95	1	1,195	0.08%
2019/03/08	0	0.00	1	41.20	41.35	-1	1,204	-0.08%
2019/02/22	1	42.65	0	0.00	42.85	1	1,172	0.09%
2019/02/20	0	0.00	3	42.60	42.75	-3	1,169	-0.26%
2019/02/15	0	0.00	1	43.30	42.65	-1	1,156	-0.09%
2019/02/13	1	42.35	2	42.58	43.20	-1	1,068	-0.09%
2019/01/21	1	37.90	0	0.00	38.40	1	667	0.15%
2019/01/10	0	0.00	1	37.70	37.70	-1	699	-0.14%
2018/12/27	0	0.00	4	36.05	36.15	-4	813	-0.49%
2018/12/22	2	36.15	0	0.00	36.20	2	848	0.24%
2018/12/21	2	36.48	0	0.00	36.50	2	862	0.23%
2018/12/19	4	36.71	4	36.50	36.30	0	859	0.00%
2018/12/06	0	0.00	2	36.93	36.60	-2	1,061	-0.19%
2018/12/04	1	38.95	1	39.05	38.65	0	1,070	0.00%
2018/11/30	0	0.00	1	38.75	38.55	-1	1,084	-0.09%
2018/11/23	0	0.00	1	37.75	37.40	-1	1,110	-0.09%
2018/11/21	0	0.00	2	38.25	38.25	-2	1,110	-0.18%
2018/11/19	0	0.00	1	37.65	37.65	-1	1,128	-0.09%
2018/10/30	0	0.00	6	33.68	33.80	-6	1,273	-0.47%
2018/10/23	5	35.10	5	35.00	35.60	0	1,393	0.00%
2018/10/17	1	34.55	1	34.45	34.05	0	1,466	0.00%
2018/10/16	2	33.95	2	34.00	34.20	0	1,480	0.00%
2018/10/15	1	33.75	2	33.70	33.70	-1	1,490	-0.07%
2018/10/11	4	32.70	1	32.90	32.70	3	1,504	0.20%
2018/10/09	0	0.00	4	36.05	36.25	-4	1,479	-0.27%
2018/09/19	1	40.25	0	0.00	39.35	1	1,615	0.06%
2018/09/18	5	40.20	1	39.95	39.85	4	1,589	0.25%
2018/09/17	0	0.00	1	39.15	39.10	-1	1,524	-0.07%
2018/09/07	0	0.00	1	38.10	37.85	-1	1,585	-0.06%
2018/08/23	0	0.00	2	37.35	37.35	-2	1,884	-0.11%
2018/08/20	1	36.10	0	0.00	36.05	1	1,970	0.05%
2018/08/15	0	0.00	4	37.00	36.90	-4	1,957	-0.20%
2018/08/13	1	35.90	0	0.00	35.90	1	1,944	0.05%
2018/08/08	2	38.45	0	0.00	38.20	2	1,941	0.10%
2018/08/03	0	0.00	2	37.45	37.20	-2	2,054	-0.10%
2018/07/30	0	0.00	10	39.70	39.90	-10	2,255	-0.44%
2018/07/25	0	0.00	1	39.15	39.30	-1	2,629	-0.04%
2018/07/24	1	38.90	0	0.00	38.85	1	2,625	0.04%
2018/07/16	3	38.35	1	38.20	38.35	2	2,576	0.08%
2018/07/12	2	35.60	0	0.00	35.65	2	2,542	0.08%
2018/07/10	1	35.60	0	0.00	35.80	1	2,565	0.04%
2018/07/09	1	36.60	3	35.80	36.75	-2	2,543	-0.08%
2018/07/06	8	35.50	8	36.40	35.50	0	2,501	0.00%
2018/06/26	2	38.55	0	0.00	38.55	2	2,465	0.08%
2018/06/25	2	38.95	0	0.00	38.80	2	2,459	0.08%
2018/06/22	6	38.96	4	38.46	39.10	2	2,450	0.08%
2018/06/20	1	39.80	0	0.00	39.75	1	2,351	0.04%
2018/06/19	1	40.45	0	0.00	40.00	1	2,336	0.04%
2018/06/14	2	39.83	0	0.00	39.90	2	2,308	0.09%
2018/06/12	2	40.43	1	40.15	40.15	1	2,259	0.04%
2018/06/01	0	0.00	2	39.95	40.20	-2	1,966	-0.10%
2018/05/31	0	0.00	1	39.90	39.70	-1	1,960	-0.05%
2018/05/29	2	40.60	0	0.00	40.65	2	1,922	0.10%
2018/05/28	1	41.05	0	0.00	40.95	1	1,931	0.05%
2018/05/22	1	39.65	0	0.00	39.50	1	1,842	0.05%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/15	0	0.00	10	39.95	39.75	-10	1,828	-0.55%
2018/05/10	10	38.95	0	0.00	38.85	10	1,731	0.58%
2018/05/04	6	39.89	0	0.00	39.30	6	1,490	0.40%
2018/05/03	1	39.90	5	40.00	40.00	-4	1,432	-0.28%
2018/05/02	3	40.63	0	0.00	42.00	3	1,352	0.22%
2018/04/16	0	0.00	2	49.70	49.80	-2	1,149	-0.17%
2018/03/21	0	0.00	34	54.19	54.10	-34	1,209	-2.81%
2018/03/06	5	56.00	5	56.00	56.00	0	1,299	0.00%
2018/02/27	0	0.00	2	54.70	55.00	-2	1,389	-0.14%
2018/02/22	2	54.25	0	0.00	54.10	2	1,398	0.14%
2018/02/07	0	0.00	3	52.50	52.30	-3	1,472	-0.20%
2018/02/02	1	54.10	1	54.00	54.30	0	1,465	0.00%
2018/02/01	1	54.20	0	0.00	54.30	1	1,477	0.07%
2018/01/25	1	54.50	0	0.00	54.40	1	1,574	0.06%
2018/01/18	1	54.40	0	0.00	54.30	1	1,592	0.06%