敬鵬 (2355)-統一-士林券商分點個股進出

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
45.45
漲跌
▲0.05
漲幅
+0.11%
成交量
3,398張
產業
上市電子零組件類股
530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－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/06/12	6	45.60	0	0.00	45.40	6	4,043	0.15%
2024/06/11	5	47.08	5	47.62	45.95	0	4,044	0.00%
2024/06/07	1	45.80	0	0.00	46.10	1	4,013	0.02%
2024/06/05	5	46.18	4	46.69	45.05	1	4,033	0.02%
2024/06/04	0	0.00	4	45.15	45.60	-4	4,030	-0.10%
2024/06/03	6	45.48	10	45.45	45.20	-4	4,120	-0.10%
2024/05/31	0	0.00	1	44.70	44.25	-1	4,145	-0.02%
2024/05/30	2	43.90	0	0.00	43.50	2	4,346	0.05%
2024/05/28	1	43.90	4	44.11	44.30	-3	4,596	-0.07%
2024/05/27	1	43.50	1	43.40	43.20	0	4,730	0.00%
2024/05/24	6	43.30	0	0.00	43.60	6	4,882	0.12%
2024/05/22	0	0.00	1	44.50	44.15	-1	5,283	-0.02%
2024/05/21	1	44.25	0	0.00	44.50	1	5,350	0.02%
2024/05/17	4	44.16	3	44.07	44.00	1	5,629	0.02%
2024/05/16	4	43.94	3	43.87	43.65	1	6,255	0.02%
2024/05/15	7	44.33	8	44.39	43.45	-1	6,533	-0.02%
2024/05/14	4	43.40	5	43.67	43.00	-1	6,537	-0.02%
2024/05/13	0	0.00	1	41.05	41.30	-1	6,388	-0.02%
2024/05/09	1	41.50	0	0.00	40.95	1	6,501	0.02%
2024/05/08	0	0.00	2	41.28	41.65	-2	6,566	-0.03%
2024/05/07	1	40.90	1	40.95	41.05	0	6,655	0.00%
2024/05/06	0	0.00	1	40.90	40.90	-1	6,792	-0.01%
2024/04/30	3	41.50	2	41.45	41.30	1	6,815	0.01%
2024/04/23	1	40.55	1	40.25	40.25	0	6,951	0.00%
2024/04/18	0	0.00	1	41.45	41.75	-1	6,988	-0.01%
2024/04/17	1	41.70	1	41.55	41.50	0	7,020	0.00%
2024/04/15	0	0.00	1	42.75	42.65	-1	6,996	-0.01%
2024/04/12	1	43.80	0	0.00	44.10	1	6,961	0.01%
2024/04/11	5	44.44	10	43.70	43.60	-5	6,959	-0.07%
2024/04/10	4	46.80	4	46.95	46.80	0	6,852	0.00%
2024/04/03	3	47.92	3	47.72	47.70	0	6,914	0.00%
2024/04/02	4	47.49	0	0.00	47.35	4	6,891	0.06%
2024/04/01	6	47.59	3	47.08	47.55	3	6,970	0.04%
2024/03/28	2	46.60	0	0.00	46.45	2	7,042	0.03%
2024/03/26	1	47.00	0	0.00	46.85	1	7,320	0.01%
2024/03/25	3	47.68	1	48.00	47.35	2	7,341	0.03%
2024/03/21	1	47.00	0	0.00	47.20	1	7,598	0.01%
2024/03/19	1	46.95	6	47.57	47.70	-5	7,774	-0.06%
2024/03/18	1	46.40	1	46.50	46.50	0	7,825	0.00%
2024/03/15	1	45.75	0	0.00	45.50	1	7,922	0.01%
2024/03/14	2	45.60	1	45.75	45.65	1	8,084	0.01%
2024/03/13	1	46.50	3	45.53	45.45	-2	8,346	-0.02%
2024/03/12	1	48.00	1	47.30	46.80	0	8,887	0.00%
2024/03/11	1	47.05	4	46.40	46.90	-3	9,852	-0.03%
2024/03/08	5	46.96	15	46.73	46.25	-10	10,342	-0.10%
2024/03/07	1	48.75	1	49.10	46.90	0	11,429	0.00%
2024/03/06	5	48.03	3	48.20	48.35	2	11,790	0.02%
2024/03/05	2	48.63	1	48.15	48.20	1	11,802	0.01%
2024/03/04	5.2	50.76	3	50.97	50.20	2.2	11,705	0.02%
2024/03/01	8	51.18	2	50.90	51.00	6	11,795	0.05%
2024/02/29	4	52.60	10	52.84	52.30	-6	11,842	-0.05%
2024/02/27	5	52.20	2	51.80	51.60	3	11,936	0.03%
2024/02/26	21	52.15	36	52.54	52.30	-15	11,994	-0.13%
2024/02/23	7	50.77	17	51.27	50.50	-10	12,209	-0.08%
2024/02/22	8	51.09	17	51.46	51.70	-9	12,938	-0.07%
2024/02/21	7	51.31	6	51.55	50.80	1	13,896	0.01%
2024/02/20	53	51.42	19	51.89	51.10	34	14,376	0.24%
2024/02/19	39	52.70	47	52.16	52.00	-8	14,854	-0.05%
2024/02/16	21	50.05	11	50.53	51.40	10	14,325	0.07%
2024/02/15	7	46.67	7.3	46.49	46.80	-0.3	14,148	0.00%
2024/02/02	11	45.25	11	45.72	45.50	0	14,031	0.00%
2024/02/01	3	45.07	3	45.33	45.00	0	13,974	0.00%
2024/01/31	14	44.81	9	45.44	44.75	5	13,959	0.04%
2024/01/30	8.3	45.24	12	45.48	45.50	-3.8	13,979	-0.03%
2024/01/29	7.3	44.77	2	45.15	44.60	5.3	13,899	0.04%
2024/01/26	0	0.00	0.1	43.85	43.75	-0.1	13,771	0.00%
2024/01/25	2.1	43.74	0	0.00	43.25	2.1	13,765	0.02%
2024/01/24	6	44.55	6	44.00	44.00	0	13,743	0.00%
2024/01/23	4	44.35	2	44.20	44.35	2	13,745	0.01%
2024/01/19	0	0.00	12	42.93	43.10	-12	13,681	-0.09%
2024/01/18	7	42.72	7	42.81	42.95	0	13,714	0.00%
2024/01/17	2	43.35	2	43.35	43.35	0	13,713	0.00%
2024/01/16	1	44.00	0	0.00	44.70	1	13,685	0.01%
2024/01/15	3	44.53	0	0.00	44.40	3	13,656	0.02%
2024/01/11	4	45.13	0	0.00	45.00	4	13,674	0.03%
2024/01/09	1	46.50	0	0.00	45.85	1	13,815	0.01%
2024/01/08	2	46.75	0	0.00	46.40	2	13,847	0.01%
2024/01/05	6	46.93	1	46.85	46.90	5	13,924	0.04%
2024/01/04	0	0.00	1	47.65	47.65	-1	13,902	-0.01%
2024/01/03	4	48.53	4	48.68	48.70	0	13,911	0.00%
2024/01/02	4	50.05	0	0.00	49.80	4	13,883	0.03%
2023/12/29	11	50.28	5	50.28	50.30	6	13,958	0.04%
2023/12/28	5	50.04	3	49.78	49.60	2	13,946	0.01%
2023/12/27	5	50.78	6	50.87	50.40	-1	14,070	-0.01%
2023/12/26	4	49.85	2	50.50	49.85	2	14,362	0.01%
2023/12/25	3	49.05	2	49.05	49.05	1	14,370	0.01%
2023/12/22	22	49.90	22.1	49.80	49.70	-0.1	14,455	0.00%
2023/12/21	3	49.00	2	49.70	49.60	1	14,389	0.01%
2023/12/20	4	49.45	0	0.00	49.10	4	14,551	0.03%
2023/12/19	1	48.55	1	49.55	49.55	0	14,524	0.00%
2023/12/18	18	49.67	14.2	49.60	49.50	3.8	14,412	0.03%
2023/12/15	3	51.50	9.1	51.08	51.10	-6.1	14,355	-0.04%
2023/12/14	2	52.90	1	53.10	52.30	1	14,397	0.01%
2023/12/13	4	53.50	1	54.00	53.00	3	14,460	0.02%
2023/12/12	4	52.93	1	53.40	53.00	3	14,353	0.02%
2023/12/11	12	53.23	11.1	53.93	53.20	1	14,348	0.01%
2023/12/08	32.2	54.80	23	54.20	54.10	9.2	14,584	0.06%
2023/12/07	49	55.09	38.1	55.37	54.10	11	14,450	0.08%
2023/12/06	72	55.69	62.1	55.91	55.10	10	13,994	0.07%
2023/12/05	61	53.01	43	53.48	53.20	18	12,995	0.14%
2023/12/04	104	52.54	101	52.56	54.60	3	12,527	0.02%	大買/大賣/
2023/12/01	27	50.67	24	51.04	51.20	3	11,455	0.03%
2023/11/30	11	49.29	4	49.51	48.90	7	11,019	0.06%
2023/11/29	24	49.07	31	48.90	48.85	-7	10,944	-0.06%
2023/11/28	11	49.33	7	49.12	49.55	4	10,975	0.04%
2023/11/27	3	48.93	0	0.00	48.05	3	11,017	0.03%
2023/11/24	21.2	49.68	25	50.37	49.80	-3.8	11,266	-0.03%
2023/11/22	62	50.20	64	50.28	50.90	-2	11,012	-0.02%
2023/11/21	95	51.58	73	52.00	51.00	22	10,722	0.21%
2023/11/20	114	48.80	116	48.58	51.30	-2	10,020	-0.02%	大買/大賣/
2023/11/17	62	46.08	80	45.42	46.65	-18	9,205	-0.20%
2023/11/16	25	42.14	43	42.08	42.45	-18	8,739	-0.21%
2023/11/15	43	39.10	33	39.19	39.00	10	8,096	0.12%
2023/11/14	8	38.84	8.1	38.57	39.00	-0.1	8,106	0.00%
2023/11/13	1	36.90	2	37.30	37.10	-1	8,076	-0.01%
2023/11/08	1	36.60	1	36.85	36.60	0	8,222	0.00%
2023/11/07	6	37.09	8	37.12	37.15	-2	8,319	-0.02%
2023/11/06	0	0.00	20	36.08	36.35	-20	8,251	-0.24%
2023/11/02	3	35.80	3	35.60	35.60	0	8,242	0.00%
2023/10/31	1	35.70	1	35.85	34.75	0	8,240	0.00%
2023/10/27	5	35.95	0	0.00	35.85	5	8,241	0.06%
2023/10/25	5	36.18	0	0.00	36.05	5	8,220	0.06%
2023/10/24	6	34.88	6	35.43	35.65	0	8,229	0.00%
2023/10/20	0	0.00	12	34.40	34.70	-12	8,301	-0.14%
2023/10/18	5	35.80	4	35.48	35.75	1	8,250	0.01%
2023/10/17	2	37.62	2	37.43	36.95	0	8,149	0.00%
2023/10/16	1	38.00	2	38.25	38.00	-1	8,081	-0.01%
2023/10/13	3	40.07	35	39.22	38.65	-32	8,077	-0.40%
2023/10/12	3	40.28	1	39.90	39.80	2	8,106	0.02%
2023/10/11	2	40.10	2	41.45	39.70	0	8,162	0.00%
2023/10/06	1	40.40	1	40.20	40.20	0	8,090	0.00%
2023/10/05	31	40.90	31	40.80	40.35	0	8,033	0.00%
2023/10/04	2	40.55	18	40.46	40.60	-16	7,932	-0.20%
2023/10/03	6	41.59	1	41.10	41.25	5	7,881	0.06%
2023/10/02	22	42.02	55	41.87	42.50	-33	7,728	-0.43%
2023/09/28	3	39.15	1	39.30	39.25	2	7,412	0.03%
2023/09/27	2	39.28	11	39.44	39.25	-9	7,357	-0.12%
2023/09/26	19	40.40	19	40.43	39.95	0	7,193	0.00%
2023/09/25	12	40.30	12	39.93	40.40	0	7,002	0.00%
2023/09/22	4	39.01	2	39.28	38.90	2	6,750	0.03%
2023/09/21	4	38.69	0	0.00	38.80	4	6,693	0.06%
2023/09/20	5	38.79	9	39.23	38.75	-4	6,610	-0.06%
2023/09/19	8	39.03	3	39.15	38.95	5	6,505	0.08%
2023/09/18	7	39.71	13	39.76	39.50	-6	6,313	-0.10%
2023/09/15	4	38.65	1	39.30	38.70	3	6,107	0.05%
2023/09/14	2	38.88	2	38.58	39.00	0	6,023	0.00%
2023/09/13	114	39.68	108	39.02	38.10	6	5,870	0.10%	大買/大賣/
2023/09/12	13	38.37	11	38.27	38.45	2	5,420	0.04%
2023/09/11	13	37.85	18	37.26	37.65	-5	5,251	-0.10%
2023/09/08	0	0.00	4	39.40	39.10	-4	5,073	-0.08%
2023/09/06	2	39.35	1	39.30	39.65	1	4,912	0.02%
2023/09/05	23	38.92	3	38.87	38.75	20	4,783	0.42%
2023/09/04	3	38.23	5	38.07	38.20	-2	4,690	-0.04%
2023/09/01	13	38.27	21	38.64	37.90	-8	4,600	-0.17%
2023/08/31	25	39.24	22	39.54	39.30	3	4,441	0.07%
2023/08/30	67	39.33	68	39.17	39.25	-1	4,190	-0.02%
2023/08/29	20	37.32	12	37.56	37.40	8	3,748	0.21%
2023/08/28	8	37.44	0	0.00	37.10	8	3,635	0.22%
2023/08/25	19	37.85	26	37.43	37.95	-7	3,477	-0.20%
2023/08/24	54	36.96	51	37.02	36.60	3	3,256	0.09%
2023/08/23	4	36.83	15	36.66	37.35	-11	3,061	-0.36%
2023/08/22	6	35.90	8	36.11	36.25	-2	2,767	-0.07%
2023/08/21	11	34.56	1	34.30	35.00	10	2,605	0.38%
2023/08/18	7	35.73	0	0.00	34.70	7	2,518	0.28%
2023/08/17	0	0.00	2	35.20	35.70	-2	2,361	-0.08%
2023/08/14	4	34.13	3	33.92	34.30	1	2,005	0.05%
2023/08/11	5	34.15	6	34.46	34.50	-1	1,924	-0.05%
2023/08/10	1	33.25	1	32.45	32.70	0	1,788	0.00%
2023/08/08	1	33.65	0	0.00	33.70	1	1,743	0.06%
2023/08/07	1	33.95	0	0.00	33.95	1	1,747	0.06%
2023/08/02	2	33.53	0	0.00	33.40	2	1,715	0.12%
2023/07/31	0	0.00	3	34.60	34.10	-3	1,653	-0.18%
2023/07/28	11	34.47	0	0.00	34.65	11	1,613	0.68%
2023/07/27	33	35.54	30	34.98	35.30	3	1,559	0.19%
2023/07/26	5	35.58	1	36.55	34.50	4	1,491	0.27%
2023/07/25	3	34.93	2	35.25	35.20	1	1,410	0.07%
2023/07/24	1	34.65	0	0.00	34.90	1	1,350	0.07%
2023/07/20	1	36.00	1	35.30	35.20	0	1,301	0.00%
2023/07/19	1	35.05	0	0.00	34.90	1	1,287	0.08%
2023/07/18	11	36.22	9	36.40	36.20	2	1,251	0.16%
2023/07/17	16	36.37	1	36.30	36.35	15	1,185	1.27%
2023/07/14	48	33.87	7	35.59	35.00	41	1,040	3.94%
2023/07/13	1	33.10	0	0.00	32.90	1	935	0.11%
2023/07/12	0	0.00	1	32.65	32.20	-1	914	-0.11%
2023/07/11	6	32.58	26	32.33	32.15	-20	936	-2.14%
2023/07/10	26	33.86	0	0.00	33.60	26	924	2.81%
2023/07/07	0	0.00	1	33.30	33.75	-1	926	-0.11%
2023/07/06	8	34.01	6	34.37	34.05	2	917	0.22%
2023/07/05	0	0.00	6	32.99	32.90	-6	844	-0.71%
2023/07/04	0	0.00	2	32.28	32.05	-2	833	-0.24%
2023/07/03	1	31.90	6	31.90	31.95	-5	867	-0.58%
2023/06/29	0	0.00	4	31.35	31.55	-4	910	-0.44%
2023/06/28	1	31.45	0	0.00	31.25	1	936	0.11%
2023/06/26	1	32.15	0	0.00	31.90	1	944	0.11%
2023/06/21	0	0.00	1	32.50	32.50	-1	962	-0.10%
2023/06/19	1	32.10	0	0.00	31.90	1	1,019	0.10%
2023/06/13	5	32.30	0	0.00	32.45	5	1,024	0.49%
2023/06/12	0	31.85	0	0.00	31.80	0	1,020	0.00%
2023/06/09	0	0.00	1	32.45	32.35	-1	1,019	-0.10%
2023/06/08	0	32.25	0	0.00	32.05	0	1,030	0.00%
2023/06/07	0	32.75	1	32.95	32.70	-1	1,032	-0.10%
2023/06/05	0	0.00	1	32.50	32.60	-1	1,017	-0.10%
2023/06/02	0	0.00	1	31.90	31.85	-1	1,005	-0.10%
2023/05/25	1	31.05	0	0.00	30.90	1	1,010	0.10%
2023/05/19	0	0.00	1	31.00	30.90	-1	1,033	-0.10%
2023/05/11	0	0.00	1	30.05	29.90	-1	1,002	-0.10%
2023/04/18	0	0.00	1	32.70	32.60	-1	952	-0.11%
2023/04/17	1	32.85	0	0.00	32.55	1	943	0.11%
2023/04/14	4	32.73	0	0.00	32.85	4	927	0.43%
2023/04/07	1	33.20	1	32.45	32.65	0	818	0.00%
2023/04/06	5	33.01	5	33.10	33.10	0	797	0.00%
2023/03/30	0	0.00	1	32.55	32.65	-1	745	-0.13%
2023/03/27	0	0.00	1	31.65	31.65	-1	687	-0.15%
2023/03/24	0	0.00	7	31.40	31.35	-7	687	-1.02%
2023/03/22	7	30.53	0	0.00	30.65	7	629	1.11%
2023/03/17	0	0.00	2	29.65	29.60	-2	586	-0.34%
2023/03/08	0	0.00	5	30.16	30.40	-5	635	-0.79%
2023/03/06	0	0.00	3	29.78	29.65	-3	638	-0.47%
2023/02/24	1	29.60	6	29.78	29.50	-5	690	-0.72%
2023/02/20	3	30.50	0	0.00	30.35	3	733	0.41%
2023/02/17	1	29.85	0	0.00	29.95	1	753	0.13%
2023/02/15	0	0.00	0.5	29.85	29.85	-0.5	866	-0.06%
2023/02/10	0	0.00	1	30.10	30.00	-1	863	-0.12%
2023/02/09	0	0.00	1	30.15	30.15	-1	883	-0.11%
2023/02/02	0	0.00	13	30.10	30.30	-13	884	-1.47%
2023/01/13	1	29.00	0	0.00	29.00	1	892	0.11%
2023/01/12	1	29.10	0	0.00	29.10	1	908	0.11%
2023/01/11	1	29.30	0	0.00	29.35	1	910	0.11%
2023/01/09	0	0.00	1	29.25	29.20	-1	923	-0.11%
2023/01/04	1	28.75	0	0.00	28.75	1	952	0.10%
2022/12/28	1	28.80	0	0.00	28.75	1	1,008	0.10%
2022/12/20	2	29.18	0	0.00	29.00	2	1,053	0.19%
2022/12/19	1	29.70	0	0.00	29.65	1	1,058	0.09%
2022/12/16	2	29.98	0	0.00	29.85	2	1,057	0.19%
2022/12/15	1	30.55	0	0.00	30.65	1	1,046	0.10%
2022/12/13	11	30.78	0	0.00	30.50	11	1,049	1.05%
2022/12/12	1	30.60	0	0.00	30.55	1	1,056	0.09%
2022/12/05	0	0.00	2	32.75	32.45	-2	1,032	-0.19%
2022/12/01	2	32.50	0	0.00	32.60	2	1,013	0.20%
2022/11/29	0	0.00	10	31.85	31.80	-10	982	-1.02%
2022/11/28	11	31.40	1	31.05	31.60	10	978	1.02%
2022/11/25	1	30.90	1	31.05	30.75	0	985	0.00%
2022/11/09	0	0.00	1	28.15	28.00	-1	835	-0.12%
2022/11/04	0	0.00	2	27.65	27.75	-2	846	-0.24%
2022/10/25	0	0.00	1	27.00	27.10	-1	814	-0.12%
2022/10/24	0	0.00	1	27.15	26.90	-1	813	-0.12%
2022/10/20	0	0.00	6	26.95	28.45	-6	791	-0.76%
2022/10/05	0	0.00	15	29.50	29.35	-15	833	-1.80%
2022/09/12	0	0.00	1	30.10	30.25	-1	943	-0.11%
2022/09/08	0	0.00	1	29.50	29.75	-1	960	-0.10%
2022/09/07	1	28.85	0	0.00	28.95	1	989	0.10%
2022/09/06	0	0.00	1	29.15	29.15	-1	1,021	-0.10%
2022/09/05	1	30.15	0	0.00	29.60	1	1,036	0.10%
2022/09/02	1	30.20	0	0.00	30.20	1	1,042	0.10%
2022/09/01	4	30.88	0	0.00	30.55	4	1,051	0.38%
2022/08/31	18	31.30	0	0.00	31.30	18	1,036	1.74%
2022/08/30	23	31.40	23	30.49	30.35	0	1,014	0.00%
2022/08/24	0	0.00	1	30.00	29.85	-1	955	-0.10%
2022/08/17	1	30.35	1	29.85	29.85	0	968	0.00%
2022/08/11	0	0.00	1	29.00	29.00	-1	998	-0.10%
2022/08/10	0	0.00	10	29.36	29.45	-10	982	-1.02%
2022/08/09	10	29.10	0	0.00	29.20	10	984	1.02%
2022/07/13	0	0.00	1	26.95	26.55	-1	1,098	-0.09%
2022/07/12	1	26.15	0	0.00	26.20	1	1,098	0.09%
2022/07/11	5	27.80	5	28.05	27.80	0	1,084	0.00%
2022/07/08	0	0.00	1	28.40	28.40	-1	1,081	-0.09%
2022/07/06	0	0.00	1	27.95	27.35	-1	1,102	-0.09%
2022/07/01	2	27.60	0	0.00	27.60	2	1,133	0.18%
2022/06/15	0	0.00	4	32.46	32.50	-4	1,209	-0.33%
2022/06/14	0	0.00	1	31.75	31.65	-1	1,223	-0.08%
2022/06/09	1	31.60	0	0.00	31.70	1	1,316	0.08%
2022/05/30	0	0.00	3	31.77	31.60	-3	1,742	-0.17%
2022/05/25	4	31.51	0	0.00	31.45	4	1,939	0.21%
2022/05/12	2	28.45	0	0.00	28.00	2	2,407	0.08%
2022/05/06	0	0.00	3	30.32	30.45	-3	2,483	-0.12%
2022/04/29	0	0.00	8	30.41	30.25	-8	2,630	-0.30%
2022/04/27	3	28.85	0	0.00	29.55	3	2,741	0.11%
2022/04/25	6	30.00	0	0.00	30.05	6	2,847	0.21%
2022/04/21	0	0.00	1	31.80	31.80	-1	3,049	-0.03%
2022/04/20	1	31.50	0	0.00	31.50	1	3,366	0.03%
2022/04/18	1	31.10	0	0.00	30.85	1	3,628	0.03%
2022/04/15	0	0.00	2	30.80	30.80	-2	3,732	-0.05%
2022/04/14	3	31.53	1	31.50	31.50	2	4,004	0.05%
2022/04/13	0	0.00	1	31.80	31.95	-1	4,327	-0.02%
2022/04/12	1	31.15	3	31.38	31.55	-2	5,608	-0.04%
2022/04/11	1	32.05	0	0.00	31.35	1	6,408	0.02%
2022/04/01	0	0.00	2	33.05	33.10	-2	7,031	-0.03%
2022/03/31	1	33.35	0	0.00	33.25	1	7,561	0.01%
2022/03/29	1	34.00	1	33.40	33.40	0	7,791	0.00%
2022/03/21	2	33.00	0	0.00	33.10	2	8,255	0.02%
2022/03/18	0	0.00	1	32.85	32.65	-1	8,319	-0.01%
2022/03/16	2	32.45	4	32.41	32.25	-2	8,411	-0.02%
2022/03/15	2	33.33	3	33.45	33.00	-1	8,542	-0.01%
2022/03/14	1	34.40	0	0.00	34.65	1	8,549	0.01%
2022/03/11	1	34.40	1	34.40	34.45	0	8,639	0.00%
2022/03/10	2	35.15	2	35.23	34.80	0	8,753	0.00%
2022/03/07	1	34.80	6	35.55	34.30	-5	10,568	-0.05%
2022/03/04	1	36.95	4	37.46	37.00	-3	10,791	-0.03%
2022/03/03	4	37.78	6	37.49	37.30	-2	10,816	-0.02%
2022/03/01	8	37.89	3	37.75	38.00	5	10,894	0.05%
2022/02/25	0	0.00	1	36.50	36.05	-1	10,840	-0.01%
2022/02/24	1	36.75	0	0.00	35.95	1	10,870	0.01%
2022/02/23	6	37.46	1	37.40	37.35	5	10,860	0.05%
2022/02/22	0	0.00	1	36.35	37.00	-1	10,876	-0.01%
2022/02/18	1	36.65	0	0.00	36.80	1	11,537	0.01%
2022/02/17	3	37.02	1	37.35	36.95	2	11,564	0.02%
2022/02/15	0	0.00	1	35.15	35.15	-1	11,420	-0.01%
2022/02/14	0	0.00	3	35.47	35.85	-3	11,389	-0.03%
2022/02/10	1	36.25	0	0.00	35.85	1	11,312	0.01%
2022/02/07	1	34.75	1	35.50	35.40	0	11,214	0.00%
2022/01/21	0	0.00	12	35.32	35.15	-12	11,095	-0.11%
2022/01/18	7	37.82	4	37.85	37.45	3	10,922	0.03%
2022/01/17	7	37.40	7	36.86	38.00	0	10,841	0.00%
2022/01/14	7	36.63	6	37.05	36.70	1	10,743	0.01%
2022/01/13	63	38.36	134	38.23	38.25	-71	10,644	-0.67%	大賣/
2022/01/12	95	37.22	25	37.10	37.10	70	10,323	0.68%
2022/01/11	6	37.15	11	36.76	36.30	-5	10,211	-0.05%
2022/01/10	4	38.14	1	37.80	37.80	3	10,056	0.03%
2022/01/07	4	38.29	0	0.00	38.05	4	9,946	0.04%
2022/01/06	10	40.14	7	40.28	39.70	3	9,662	0.03%
2022/01/05	371	41.79	358	42.19	41.05	13	9,337	0.14%	大買/大賣/
2022/01/04	39	40.72	49	40.65	40.90	-10	8,049	-0.12%
2022/01/03	4	38.71	17	38.54	38.30	-13	7,227	-0.18%
2021/12/30	2	36.63	0	0.00	36.70	2	6,869	0.03%
2021/12/29	1	36.85	0	0.00	37.15	1	6,820	0.01%
2021/12/28	27	37.44	38	38.48	37.40	-11	6,730	-0.16%
2021/12/27	31	38.41	51	39.28	38.40	-20	6,548	-0.31%
2021/12/24	33	37.29	6	37.33	37.30	27	6,025	0.45%
2021/12/23	2	36.75	2	36.53	36.65	0	5,825	0.00%
2021/12/22	1	36.35	1	36.40	36.15	0	5,748	0.00%
2021/12/21	2	36.20	7	36.75	36.45	-5	5,694	-0.09%
2021/12/20	5	36.15	2	35.80	36.15	3	5,572	0.05%
2021/12/17	1	35.55	0	0.00	35.90	1	5,516	0.02%
2021/12/16	0	0.00	2	36.15	36.35	-2	5,417	-0.04%
2021/12/14	6	35.15	4	34.71	34.20	2	5,221	0.04%
2021/12/13	2	35.73	0	0.00	35.90	2	5,149	0.04%
2021/12/10	0	0.00	1	35.00	35.50	-1	5,091	-0.02%
2021/12/09	15	36.21	12	36.89	36.05	3	4,984	0.06%
2021/12/08	0	0.00	1	35.60	35.30	-1	4,801	-0.02%
2021/12/07	4	35.20	1	35.10	35.40	3	4,739	0.06%
2021/12/06	2	34.83	6	34.93	35.10	-4	4,643	-0.09%
2021/12/03	6	36.58	4	36.88	36.00	2	4,528	0.04%
2021/12/02	106	37.31	79	37.69	36.25	27	4,391	0.61%	大買/
2021/12/01	510	38.01	505	37.90	38.25	5	3,992	0.13%	大買/大賣/
2021/11/30	8	36.45	13	35.92	36.60	-5	2,608	-0.19%
2021/11/29	5	32.50	1	32.75	33.30	4	2,278	0.18%
2021/11/26	0	0.00	1	32.70	32.90	-1	2,146	-0.05%
2021/11/24	0	0.00	40	31.70	32.80	-40	1,949	-2.05%
2021/11/23	0	0.00	1	31.46	31.35	-1	1,903	-0.05%
2021/11/19	1	33.20	1	33.40	33.20	0	1,799	0.00%
2021/11/18	94	34.26	56.1	34.47	34.10	37.9	1,717	2.21%
2021/11/17	55	33.18	52	33.07	33.00	3	1,372	0.22%
2021/11/16	2	30.68	1	31.45	31.15	1	956	0.10%
2021/11/04	0.1	30.00	0	0.00	29.85	0.1	957	0.01%
2021/10/19	0	0.00	1	28.40	28.80	-1	978	-0.10%
2021/10/15	0	0.00	1	27.90	28.05	-1	1,066	-0.09%
2021/10/13	1	27.40	0	0.00	27.50	1	1,235	0.08%
2021/10/08	1	28.20	0	0.00	28.40	1	1,397	0.07%
2021/09/29	0	0.00	0.1	29.10	28.90	-0.1	1,686	-0.01%
2021/09/10	1	30.55	0	0.00	30.55	1	2,246	0.04%
2021/09/09	0.1	30.65	0	0.00	30.50	0.1	2,262	0.00%
2021/09/06	0.1	32.70	0	0.00	32.35	0.1	2,289	0.00%
2021/09/03	0	0.00	8	32.20	32.45	-8	2,295	-0.35%
2021/08/30	0	0.00	1	32.00	32.30	-1	2,277	-0.04%
2021/08/24	0.1	30.76	0	0.00	30.60	0.1	2,307	0.00%
2021/08/20	0	0.00	1	29.95	29.80	-1	2,351	-0.04%
2021/08/19	0.4	30.35	0	0.00	29.85	0.4	2,381	0.01%
2021/08/18	2	29.50	2	29.20	30.45	0	2,382	0.00%
2021/08/17	2	30.50	1	29.65	29.65	1	2,404	0.04%
2021/08/12	0	0.00	10	32.00	32.25	-10	2,430	-0.41%
2021/08/05	0	0.00	4	32.45	32.40	-4	2,692	-0.15%
2021/08/02	0	0.00	5	32.47	32.50	-5	2,869	-0.17%
2021/07/29	0	0.00	6	32.56	32.80	-6	2,917	-0.21%
2021/07/28	9	31.75	6	31.98	32.20	3	2,963	0.10%
2021/07/27	3	34.00	3	33.10	33.00	0	3,009	0.00%
2021/07/26	9	33.70	0	0.00	33.65	9	3,102	0.29%
2021/07/22	0	0.00	4	33.51	33.25	-4	3,228	-0.12%
2021/07/21	2	33.05	2	32.88	32.85	0	3,229	0.00%
2021/07/20	17	33.87	6.2	34.54	34.00	10.8	3,227	0.33%
2021/07/19	6	34.89	22	34.61	34.25	-16	3,249	-0.49%
2021/07/16	36	35.34	9	34.92	35.75	27	3,231	0.84%
2021/07/15	1	33.75	0	0.00	33.85	1	3,141	0.03%
2021/07/14	2	33.53	0	0.00	33.90	2	3,229	0.06%
2021/07/13	5	34.03	5	33.80	33.40	0	3,315	0.00%
2021/07/12	3	33.85	1	33.90	33.95	2	3,286	0.06%
2021/07/09	1	33.70	0	0.00	33.80	1	3,356	0.03%
2021/07/08	0	0.00	1	33.50	33.50	-1	3,378	-0.03%
2021/07/07	1	33.80	1	33.65	33.55	0	3,421	0.00%
2021/07/06	1	33.25	0	0.00	32.70	1	3,424	0.03%
2021/07/02	1	32.45	0	0.00	32.80	1	3,423	0.03%
2021/07/01	1	32.30	1	32.35	32.30	0	3,442	0.00%
2021/06/29	2	32.95	0	0.00	32.70	2	3,465	0.06%
2021/06/28	0	0.00	2	33.05	33.25	-2	3,450	-0.06%
2021/06/25	2.2	33.20	7	33.23	33.05	-4.8	3,431	-0.14%
2021/06/24	53	33.59	49	33.59	33.55	4	3,394	0.12%
2021/06/23	5	33.18	1	33.50	34.20	4	3,192	0.13%
2021/06/22	1	30.80	2	30.90	31.10	-1	3,046	-0.03%
2021/06/21	1	30.25	0	0.00	30.40	1	3,044	0.03%
2021/06/18	2	30.90	0	0.00	31.10	2	3,095	0.06%
2021/06/11	0	0.00	1	29.80	29.35	-1	3,131	-0.03%
2021/06/02	2	29.50	0	0.00	29.50	2	3,234	0.06%
2021/06/01	1	29.70	1	29.90	30.15	0	3,224	0.00%
2021/05/28	1	29.10	80	28.98	29.05	-79	3,252	-2.43%
2021/05/27	80	28.70	0	0.00	28.30	80	3,277	2.44%
2021/05/17	0	0.00	1	24.35	24.00	-1	3,501	-0.03%
2021/05/14	2	25.65	2	26.45	26.50	0	3,456	0.00%
2021/05/13	0	0.00	1	25.00	25.25	-1	3,380	-0.03%
2021/05/12	0	0.00	1	28.70	26.95	-1	3,294	-0.03%
2021/05/11	1	29.25	0	0.00	29.60	1	3,214	0.03%
2021/05/05	1	31.60	1	31.60	31.40	0	3,243	0.00%
2021/05/04	1	33.50	4	32.35	32.25	-3	3,256	-0.09%
2021/05/03	2	35.05	0	0.00	33.60	2	3,316	0.06%
2021/04/26	11	36.04	10.1	36.25	36.00	1	4,181	0.02%
2021/04/23	0	0.00	1	36.00	36.00	-1	4,615	-0.02%
2021/04/22	0	0.00	7	36.14	35.25	-7	4,700	-0.15%
2021/04/21	2	36.38	10	36.54	36.25	-8	4,661	-0.17%
2021/04/19	7	35.91	1.1	36.04	36.00	6	4,683	0.13%
2021/04/15	3	34.80	5.1	34.96	34.90	-2.1	4,761	-0.04%
2021/04/14	0	0.00	4.1	33.84	33.90	-4.1	4,862	-0.08%
2021/04/13	4	34.53	0	0.00	33.85	4	5,104	0.08%
2021/04/12	7	34.21	2	34.15	34.30	5	5,543	0.09%
2021/04/09	2	33.65	0.1	33.95	33.65	2	5,732	0.03%
2021/04/08	0	0.00	6	33.55	33.40	-6	5,740	-0.10%
2021/04/06	3	33.45	0.1	33.50	33.60	2.9	6,092	0.05%
2021/03/25	6	32.50	0.3	32.42	32.50	5.7	6,184	0.09%
2021/03/24	0	0.00	0.4	32.60	32.55	-0.4	6,226	-0.01%
2021/03/23	1	32.40	11.7	32.49	32.45	-10.7	6,223	-0.17%
2021/03/22	3	33.95	0.3	33.40	33.20	2.7	6,180	0.04%
2021/03/18	1	34.05	0	0.00	34.15	1	6,207	0.02%
2021/03/17	0	0.00	3	34.00	33.95	-3	6,244	-0.05%
2021/03/12	2	33.60	0	0.00	33.60	2	6,293	0.03%
2021/03/05	0	0.00	8	33.49	33.40	-8	6,446	-0.12%
2021/03/04	2	33.65	0	0.00	33.60	2	6,515	0.03%
2021/03/03	0	0.00	2	34.05	34.35	-2	6,620	-0.03%
2021/03/02	1	34.70	5	34.30	34.05	-4	6,742	-0.06%
2021/02/26	5	33.75	0	0.00	33.95	5	6,710	0.07%
2021/02/22	4	35.30	11	34.36	35.30	-7	6,683	-0.10%
2021/02/19	2	33.90	0	0.00	34.05	2	6,639	0.03%
2021/02/18	6	33.11	0	0.00	33.20	6	6,586	0.09%
2021/02/17	6	32.58	0	0.00	32.65	6	6,552	0.09%
2021/02/05	1	32.40	0	0.00	32.45	1	6,541	0.02%
2021/01/29	0	0.00	2	33.45	32.85	-2	6,708	-0.03%
2021/01/28	0	0.00	13	33.78	33.80	-13	6,700	-0.19%
2021/01/27	3	34.20	4	34.33	34.35	-1	6,710	-0.01%
2021/01/26	6	34.50	22	34.20	33.90	-16	6,712	-0.24%
2021/01/25	4.1	34.50	3	34.30	34.80	1.1	6,707	0.02%
2021/01/22	0	0.00	1	35.30	35.50	-1	6,675	-0.01%
2021/01/21	1	36.00	0	0.00	35.05	1	6,716	0.01%
2021/01/20	2	36.78	4	36.66	36.20	-2	6,682	-0.03%
2021/01/19	58	38.74	49	39.10	37.75	9	6,638	0.14%
2021/01/18	52	37.76	24	38.08	36.85	28	6,136	0.46%
2021/01/15	1	36.80	4	36.78	36.75	-3	5,924	-0.05%
2021/01/14	5	35.60	0	0.00	36.60	5	5,969	0.08%
2021/01/13	1	36.55	4	35.96	35.75	-3	6,219	-0.05%
2021/01/12	0	0.00	2	35.75	35.25	-2	6,193	-0.03%
2021/01/11	1	37.00	0	36.45	37.00	1	6,106	0.02%
2021/01/08	10	36.26	10	36.40	36.45	0	6,031	0.00%
2021/01/07	13	36.74	12	36.90	37.05	1	5,911	0.02%
2021/01/06	43	35.43	42	36.40	35.10	1	5,766	0.02%
2021/01/05	121	36.53	122	36.26	36.55	-1	5,587	-0.02%	大買/大賣/
2021/01/04	13	33.90	18	34.06	34.85	-5	5,114	-0.10%
2020/12/31	0	0.00	3	31.83	31.70	-3	4,933	-0.06%
2020/12/30	21	32.35	26	32.54	32.25	-5	4,946	-0.10%
2020/12/29	17	32.16	120.3	31.99	32.15	-103.3	4,847	-2.13%	大賣/鉅額交易
2020/12/25	0	0.00	2	30.23	30.05	-2	4,909	-0.04%
2020/12/24	0	29.75	0	0.00	29.85	0	4,891	0.00%
2020/12/22	3.1	29.14	6	28.92	28.75	-2.9	4,900	-0.06%
2020/12/21	3	28.88	5.3	28.85	29.05	-2.3	4,883	-0.05%
2020/12/18	6	29.88	0	0.00	29.75	6	4,813	0.12%
2020/12/16	0.1	30.46	5	30.80	30.55	-4.9	4,855	-0.10%
2020/12/15	5	30.35	3	30.72	30.20	2	4,884	0.04%
2020/12/14	6	30.98	5	31.10	30.70	1	4,858	0.02%
2020/12/11	0	0.00	2	29.95	30.00	-2	4,822	-0.04%
2020/12/09	0	31.05	2	31.00	31.30	-2	4,758	-0.04%
2020/12/08	1	30.85	0	0.00	30.80	1	4,720	0.02%
2020/12/07	1.2	30.83	8	31.45	31.05	-6.8	4,696	-0.14%
2020/12/04	4	31.23	6	31.67	31.15	-2	4,639	-0.04%
2020/12/03	27	31.16	23	31.56	31.05	4	4,602	0.09%
2020/12/01	20	30.66	9	30.73	31.10	11	4,547	0.24%
2020/11/30	7	31.00	11	31.15	31.00	-4	4,542	-0.09%
2020/11/27	98	31.46	84	31.40	31.35	14	4,467	0.31%
2020/11/26	115.3	31.15	6	31.25	31.30	109.3	4,328	2.52%	大買/鉅額交易
2020/11/24	0	0.00	2	30.20	30.20	-2	4,168	-0.05%
2020/11/23	3	30.35	0	0.00	30.70	3	4,144	0.07%
2020/11/18	0	0.00	8	30.00	30.15	-8	4,067	-0.20%
2020/11/12	1	29.35	2	29.15	29.00	-1	4,037	-0.02%
2020/11/11	4	29.64	2	29.60	29.55	2	4,004	0.05%
2020/11/10	1	29.90	1	30.50	30.10	0	3,955	0.00%
2020/11/09	5	29.95	1	30.00	30.35	4	3,870	0.10%
2020/11/06	5	29.69	4	29.79	29.65	1	3,825	0.03%
2020/11/05	1	29.60	3	29.55	29.45	-2	3,806	-0.05%
2020/11/04	3	29.93	2	29.83	30.00	1	3,771	0.03%
2020/11/03	2	30.38	0	0.00	30.20	2	3,734	0.05%
2020/11/02	1	30.25	0	0.00	30.15	1	3,710	0.03%
2020/10/30	7	31.28	0	0.00	30.30	7	3,667	0.19%
2020/10/29	0	0.00	4	31.10	31.35	-4	3,583	-0.11%
2020/10/28	1	31.85	1	31.75	31.75	0	3,478	0.00%
2020/10/27	17	32.95	21	32.68	32.80	-4	3,369	-0.12%
2020/10/26	330	32.08	320	32.13	32.60	10	3,212	0.31%	大買/大賣/
2020/10/23	31	31.65	30.1	31.09	32.25	0.9	2,970	0.03%
2020/10/22	61	29.80	62	29.83	31.10	-1	2,727	-0.04%
2020/10/21	17	29.47	14	29.79	29.35	3	2,551	0.12%
2020/10/16	2	28.20	2	28.35	28.00	0	2,283	0.00%
2020/10/15	2	28.10	2	28.30	28.20	0	2,335	0.00%
2020/10/14	3	28.55	0	0.00	28.35	3	2,469	0.12%
2020/10/13	4	28.93	4	28.90	29.00	0	2,536	0.00%
2020/10/12	1	28.15	10	28.10	28.10	-9	2,429	-0.37%
2020/10/08	1	28.30	0	0.00	28.60	1	2,395	0.04%
2020/10/07	2	28.50	4	28.43	28.60	-2	2,335	-0.09%
2020/10/06	3	28.27	0	0.00	28.55	3	2,289	0.13%
2020/10/05	86	28.31	87.1	28.72	28.40	-1.1	2,246	-0.05%
2020/09/30	24	28.85	13	28.87	29.05	11	2,102	0.52%
2020/09/24	0	0.00	15	26.32	26.20	-15	1,929	-0.78%
2020/09/22	3	27.85	0	0.00	27.55	3	1,895	0.16%
2020/09/21	13	28.02	1	28.05	27.95	12	1,889	0.64%
2020/09/03	0	0.00	10	26.35	26.45	-10	1,853	-0.54%
2020/09/02	10	25.90	0	0.00	26.00	10	1,948	0.51%
2020/08/11	0	0.00	0.2	26.20	25.70	-0.2	2,172	-0.01%
2020/08/05	0	0.00	0.1	26.80	26.75	-0.1	2,214	0.00%
2020/08/04	0	0.00	0.1	26.30	26.30	-0.1	2,226	0.00%
2020/07/27	0	0.00	0.2	27.25	27.20	-0.2	2,190	-0.01%
2020/07/24	0	0.00	0.3	27.50	27.50	-0.3	2,167	-0.01%
2020/07/20	4	28.05	4	28.09	28.80	0	1,992	0.00%
2020/07/17	3	27.72	3	27.55	27.40	0	1,849	0.00%
2020/06/30	1	26.35	0	0.00	26.45	1	1,858	0.05%
2020/06/17	0.1	26.40	0	0.00	26.40	0.1	1,924	0.01%
2020/06/12	1	25.80	0	0.00	25.90	1	1,957	0.05%
2020/06/05	9	26.42	9	26.36	26.35	0	1,804	0.00%
2020/05/20	11	24.88	12	24.93	24.25	-1	1,704	-0.06%
2020/05/19	5	23.06	4	23.36	23.90	1	1,614	0.06%
2020/05/11	0	0.00	1	24.85	24.75	-1	1,453	-0.07%
2020/05/05	1	25.25	0	0.00	25.05	1	1,438	0.07%
2020/05/04	0	0.00	4	25.10	24.85	-4	1,463	-0.27%
2020/04/15	15	24.41	15	24.36	24.45	0	1,591	0.00%
2020/04/08	4	22.68	0	0.00	23.15	4	1,499	0.27%
2020/04/07	0	0.00	2	21.48	22.10	-2	1,473	-0.14%
2020/04/01	1	20.90	0	0.00	20.65	1	1,438	0.07%
2020/03/30	1	20.35	0	0.00	20.50	1	1,425	0.07%
2020/03/09	0	0.00	2	28.28	28.10	-2	1,227	-0.16%
2020/02/25	1	30.40	0	0.00	30.45	1	1,165	0.09%
2020/02/10	1	29.90	0	0.00	29.70	1	1,435	0.07%
2020/02/05	1	30.50	0	0.00	29.95	1	1,448	0.07%
2020/01/16	0	0.00	5	33.40	33.40	-5	1,319	-0.38%
2020/01/14	2	33.75	2	33.80	34.00	0	1,298	0.00%
2019/11/15	1	33.10	1	32.20	32.05	0	1,105	0.00%
2019/11/14	3	32.27	3	32.45	32.15	0	1,019	0.00%
2019/10/16	0	0.00	7	30.60	30.70	-7	758	-0.92%
2019/10/14	0	0.00	3	30.15	30.05	-3	727	-0.41%
2019/09/23	5	33.30	0	0.00	33.70	5	614	0.81%
2019/07/23	0	0.00	1	34.70	34.90	-1	697	-0.14%
2019/07/19	1	34.85	0	0.00	34.45	1	707	0.14%
2019/04/29	1	38.65	0	0.00	38.45	1	1,435	0.07%
2019/03/14	0	0.00	2	40.80	40.60	-2	1,173	-0.17%
2019/03/12	1	40.85	0	0.00	40.70	1	1,189	0.08%
2019/03/11	1	41.00	0	0.00	40.95	1	1,195	0.08%
2019/02/14	0	0.00	5	42.80	43.60	-5	1,136	-0.44%
2019/02/13	27	42.26	32	42.15	43.20	-5	1,068	-0.47%
2019/02/12	169	41.00	161	40.57	41.00	8	886	0.90%	大買/大賣/
2019/01/30	0	0.00	1	37.05	37.30	-1	716	-0.14%
2019/01/25	2	38.55	0	0.00	38.55	2	689	0.29%
2019/01/14	0	0.00	6	37.20	37.40	-6	678	-0.88%
2018/12/27	0	0.00	1	36.35	36.15	-1	813	-0.12%
2018/12/21	0	0.00	5	35.75	36.50	-5	862	-0.58%
2018/10/24	0	0.00	1	35.80	35.85	-1	1,334	-0.07%
2018/09/28	0	0.00	20	37.75	37.65	-20	1,631	-1.23%
2018/09/25	0	0.00	1	38.90	38.40	-1	1,645	-0.06%
2018/09/20	1	38.60	0	0.00	38.75	1	1,624	0.06%
2018/09/17	2	39.00	2	39.05	39.10	0	1,524	0.00%
2018/08/23	1	37.30	1	37.35	37.35	0	1,884	0.00%
2018/08/08	1	38.20	0	0.00	38.20	1	1,941	0.05%
2018/08/02	0	0.00	1	37.30	37.10	-1	2,105	-0.05%
2018/07/30	1	40.00	0	0.00	39.90	1	2,255	0.04%
2018/07/27	0	0.00	1	39.70	39.50	-1	2,264	-0.04%
2018/07/26	20	39.40	3	39.70	39.75	17	2,344	0.73%
2018/07/25	4	39.41	1	39.15	39.30	3	2,629	0.11%
2018/07/20	1	38.50	0	0.00	38.75	1	2,629	0.04%
2018/07/17	1	38.00	0	0.00	38.00	1	2,593	0.04%
2018/07/16	0	0.00	1	38.50	38.35	-1	2,576	-0.04%
2018/06/25	1	38.90	0	0.00	38.80	1	2,459	0.04%
2018/06/12	5	40.20	0	0.00	40.15	5	2,259	0.22%
2018/06/11	0	0.00	3	40.35	40.45	-3	2,225	-0.13%
2018/05/30	3	40.00	0	0.00	39.90	3	1,931	0.16%
2018/05/08	1	39.00	0	0.00	39.25	1	1,612	0.06%
2018/05/03	2	40.20	0	0.00	40.00	2	1,432	0.14%
2018/05/02	2	38.78	1	40.50	42.00	1	1,352	0.07%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/27	2	43.20	5	42.95	43.50	-3	1,078	-0.28%
2018/04/24	4	46.18	0	0.00	46.10	4	1,094	0.37%
2018/04/20	1	47.95	0	0.00	48.00	1	1,135	0.09%
2018/04/18	1	47.90	0	0.00	48.35	1	1,155	0.09%
2018/04/17	1	48.60	0	0.00	49.00	1	1,143	0.09%
2018/04/16	3	49.48	0	0.00	49.80	3	1,149	0.26%
2018/04/13	2	51.00	0	0.00	51.00	2	1,166	0.17%
2018/03/15	0	0.00	50	54.20	54.10	-50	1,233	-4.05%
2018/02/08	2	53.40	0	0.00	53.50	2	1,474	0.14%
2018/01/25	10	54.40	0	0.00	54.40	10	1,574	0.64%
2018/01/23	40	55.10	0	0.00	54.80	40	1,586	2.52%