敬鵬 (2355)-凱基-林口券商分點個股進出

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
43.55
漲跌
▼0.60
漲幅
-1.36%
成交量
2,877張
產業
上市電子零組件類股
526人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－凱基-林口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-林口券商分點個股進出
凱基-林口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
2024/05/23	1	44.00	5	43.70	43.55	-4	5,153	-0.08%
2024/05/22	0	0.00	2	45.00	44.15	-2	5,283	-0.04%
2024/05/21	1	44.35	0	0.00	44.50	1	5,350	0.02%
2024/05/20	2	44.70	0	0.00	43.65	2	5,442	0.04%
2024/05/16	12	44.16	16	44.29	43.65	-4	6,255	-0.06%
2024/05/15	4	43.88	0	0.00	43.45	4	6,533	0.06%
2024/05/14	25	43.10	17	43.28	43.00	8	6,537	0.12%
2024/05/13	3	41.30	0	0.00	41.30	3	6,388	0.05%
2024/05/10	0	40.45	4	40.40	40.80	-4	6,462	-0.06%
2024/05/09	0	41.25	2	41.15	40.95	-2	6,501	-0.03%
2024/05/08	0	41.05	2	41.40	41.65	-2	6,566	-0.03%
2024/05/07	0	0.00	2	41.00	41.05	-2	6,655	-0.03%
2024/05/06	0	0.00	1	40.95	40.90	-1	6,792	-0.01%
2024/05/03	0	0.00	4	41.40	40.95	-4	6,797	-0.06%
2024/05/02	4	40.93	0	0.00	40.95	4	6,811	0.06%
2024/04/30	1	41.50	1	42.45	41.30	0	6,815	0.00%
2024/04/26	0	0.00	1	40.35	40.25	-1	6,837	-0.01%
2024/04/25	1	40.20	0	0.00	40.20	1	6,857	0.01%
2024/04/23	3	40.40	0.1	40.20	40.25	2.9	6,951	0.04%
2024/04/22	2	40.60	0	0.00	39.50	2	6,992	0.03%
2024/04/19	0	0.00	3	41.03	41.05	-3	6,989	-0.04%
2024/04/18	127	41.87	10	41.62	41.75	117	6,988	1.67%	大買/鉅額交易
2024/04/17	1	41.50	1	41.75	41.50	0	7,020	0.00%
2024/04/16	1	41.30	2	40.95	41.25	-1	7,030	-0.01%
2024/04/15	3	43.73	0	0.00	42.65	3	6,996	0.04%
2024/04/12	2	44.15	0	0.00	44.10	2	6,961	0.03%
2024/04/11	14	43.78	1	43.60	43.60	13	6,959	0.19%
2024/04/08	0	0.00	2	47.60	47.45	-2	6,901	-0.03%
2024/04/03	7	47.10	5	47.34	47.70	2	6,914	0.03%
2024/04/02	2	47.75	0	0.00	47.35	2	6,891	0.03%
2024/03/29	1	45.95	0	0.00	46.10	1	6,988	0.01%
2024/03/22	0	0.00	2	47.45	47.30	-2	7,469	-0.03%
2024/03/21	1	47.00	0	0.00	47.20	1	7,598	0.01%
2024/03/19	1	47.60	0	0.00	47.70	1	7,774	0.01%
2024/03/14	0	0.00	6	46.00	45.65	-6	8,084	-0.07%
2024/03/13	2	45.90	0	0.00	45.45	2	8,346	0.02%
2024/03/12	1	46.90	0	0.00	46.80	1	8,887	0.01%
2024/03/11	2	46.45	0	0.00	46.90	2	9,852	0.02%
2024/03/08	3	47.17	1	46.15	46.25	2	10,342	0.02%
2024/03/07	3	48.20	3	48.57	46.90	0	11,429	0.00%
2024/03/06	1	47.40	2	48.35	48.35	-1	11,790	-0.01%
2024/03/05	11	48.85	2	48.20	48.20	9	11,802	0.08%
2024/03/04	2	50.70	2	50.60	50.20	0	11,705	0.00%
2024/03/01	2	51.00	3	51.97	51.00	-1	11,795	-0.01%
2024/02/27	1	51.20	4	52.43	51.60	-3	11,936	-0.03%
2024/02/26	0	0.00	6	52.70	52.30	-6	11,994	-0.05%
2024/02/23	0	0.00	1	50.50	50.50	-1	12,209	-0.01%
2024/02/22	2	51.40	0	0.00	51.70	2	12,938	0.02%
2024/02/21	3	51.83	7	51.86	50.80	-4	13,896	-0.03%
2024/02/20	2	51.30	22	52.15	51.10	-20	14,376	-0.14%
2024/02/19	12	52.05	8	52.08	52.00	4	14,854	0.03%
2024/02/16	1	49.70	1	51.40	51.40	0	14,325	0.00%
2024/02/15	2	46.15	0	0.00	46.80	2	14,148	0.01%
2024/02/05	2	45.03	1	45.20	45.20	1	14,059	0.01%
2024/02/02	1	45.30	0	0.00	45.50	1	14,031	0.01%
2024/01/31	0	0.00	2	44.90	44.75	-2	13,959	-0.01%
2024/01/29	3	44.73	3	45.03	44.60	0	13,899	0.00%
2024/01/24	1	44.30	0	0.00	44.00	1	13,743	0.01%
2024/01/23	2	44.50	0	0.00	44.35	2	13,745	0.01%
2024/01/19	0	0.00	3	42.90	43.10	-3	13,681	-0.02%
2024/01/17	20	44.48	0	0.00	43.35	20	13,713	0.15%
2024/01/11	0	0.00	1	44.70	45.00	-1	13,674	-0.01%
2024/01/10	0	0.00	2	45.40	45.30	-2	13,737	-0.01%
2024/01/08	0	0.00	3	46.93	46.40	-3	13,847	-0.02%
2024/01/05	3	46.93	1	46.90	46.90	2	13,924	0.01%
2024/01/04	1	47.50	0	0.00	47.65	1	13,902	0.01%
2024/01/03	1	48.50	1	48.70	48.70	0	13,911	0.00%
2023/12/29	0	0.00	2	50.30	50.30	-2	13,958	-0.01%
2023/12/27	11	50.38	3	50.67	50.40	8	14,070	0.06%
2023/12/26	4	49.90	0	0.00	49.85	4	14,362	0.03%
2023/12/22	6	50.34	3	49.60	49.70	3	14,455	0.02%
2023/12/21	1	49.60	1	49.80	49.60	0	14,389	0.00%
2023/12/20	1	49.35	1	49.10	49.10	0	14,551	0.00%
2023/12/19	7	49.07	6	48.78	49.55	1	14,524	0.01%
2023/12/18	1	49.35	0	0.00	49.50	1	14,412	0.01%
2023/12/15	5	51.92	5	52.36	51.10	0	14,355	0.00%
2023/12/14	2	52.45	1	52.30	52.30	1	14,397	0.01%
2023/12/13	1	52.90	1	53.00	53.00	0	14,460	0.00%
2023/12/12	3	52.70	2	53.20	53.00	1	14,353	0.01%
2023/12/11	1.6	53.14	3	53.47	53.20	-1.4	14,348	-0.01%
2023/12/08	8.1	54.41	7	54.41	54.10	1.1	14,584	0.01%
2023/12/07	10.3	54.79	12	54.92	54.10	-1.7	14,450	-0.01%
2023/12/06	16	54.80	12	55.50	55.10	4	13,994	0.03%
2023/12/05	15	52.90	10	53.06	53.20	5	12,995	0.04%
2023/12/04	30	52.92	25	53.46	54.60	5	12,527	0.04%
2023/12/01	19	50.17	17	50.48	51.20	2	11,455	0.02%
2023/11/30	0	0.00	1	49.10	48.90	-1	11,019	-0.01%
2023/11/29	1	49.30	0	0.00	48.85	1	10,944	0.01%
2023/11/28	1	49.45	1	49.60	49.55	0	10,975	0.00%
2023/11/27	2	49.15	8	48.53	48.05	-6	11,017	-0.05%
2023/11/24	3	49.62	1	49.80	49.80	2	11,266	0.02%
2023/11/22	13	49.89	17	50.52	50.90	-4	11,012	-0.04%
2023/11/21	15	51.58	24	51.56	51.00	-9	10,722	-0.08%
2023/11/20	15	48.41	40	50.28	51.30	-25	10,020	-0.25%
2023/11/17	11	46.24	11	46.37	46.65	0	9,205	0.00%
2023/11/16	4	42.75	52	42.51	42.45	-48	8,739	-0.55%
2023/11/15	1	38.80	3	39.10	39.00	-2	8,096	-0.02%
2023/11/14	41	38.82	0	0.00	39.00	41	8,106	0.51%
2023/11/13	0	0.00	1	37.00	37.10	-1	8,076	-0.01%
2023/11/09	1	36.00	1	36.05	36.05	0	8,170	0.00%
2023/11/08	1	36.70	1	36.60	36.60	0	8,222	0.00%
2023/11/07	5	37.05	1	37.00	37.15	4	8,319	0.05%
2023/10/30	0	0.00	2	35.50	35.60	-2	8,228	-0.02%
2023/10/27	3	35.85	0	0.00	35.85	3	8,241	0.04%
2023/10/26	2	35.90	1	36.00	35.85	1	8,244	0.01%
2023/10/25	4	36.58	4	36.15	36.05	0	8,220	0.00%
2023/10/24	2	35.50	2	35.20	35.65	0	8,229	0.00%
2023/10/23	1	35.05	0	0.00	34.60	1	8,273	0.01%
2023/10/19	5	35.30	0	0.00	35.20	5	8,277	0.06%
2023/10/18	2	35.80	7	36.04	35.75	-5	8,250	-0.06%
2023/10/17	2	37.60	1	37.05	36.95	1	8,149	0.01%
2023/10/16	0	0.00	2	38.30	38.00	-2	8,081	-0.02%
2023/10/13	1	38.60	0	0.00	38.65	1	8,077	0.01%
2023/10/12	2	40.40	0	0.00	39.80	2	8,106	0.02%
2023/10/11	8	40.83	6	40.65	39.70	2	8,162	0.02%
2023/10/06	1	40.35	4	40.50	40.20	-3	8,090	-0.04%
2023/10/05	4	40.63	4	41.65	40.35	0	8,033	0.00%
2023/10/04	3	40.63	0	0.00	40.60	3	7,932	0.04%
2023/10/03	3	41.55	5	41.49	41.25	-2	7,881	-0.03%
2023/10/02	40	41.29	22	42.08	42.50	18	7,728	0.23%
2023/09/28	4	39.55	63	39.40	39.25	-59	7,412	-0.80%
2023/09/27	10	39.20	0	0.00	39.25	10	7,357	0.14%
2023/09/26	6	40.28	7	40.41	39.95	-1	7,193	-0.01%
2023/09/25	7	40.30	21	39.99	40.40	-14	7,002	-0.20%
2023/09/22	3	39.20	0	0.00	38.90	3	6,750	0.04%
2023/09/21	2	38.80	1	38.30	38.80	1	6,693	0.01%
2023/09/20	7	38.91	0	0.00	38.75	7	6,610	0.11%
2023/09/19	3	39.37	27	39.37	38.95	-24	6,505	-0.37%
2023/09/18	0	0.00	6	39.83	39.50	-6	6,313	-0.10%
2023/09/15	8	38.72	0	0.00	38.70	8	6,107	0.13%
2023/09/14	2	38.50	5	38.88	39.00	-3	6,023	-0.05%
2023/09/13	3	39.42	1	39.80	38.10	2	5,870	0.03%
2023/09/12	2	38.58	3	38.35	38.45	-1	5,420	-0.02%
2023/09/11	43	37.70	3	36.90	37.65	40	5,251	0.76%
2023/09/08	23	39.39	0	0.00	39.10	23	5,073	0.45%
2023/09/07	13	38.76	10	39.10	39.15	3	5,003	0.06%
2023/09/06	20	39.65	0	0.00	39.65	20	4,912	0.41%
2023/09/05	4	39.00	182	38.60	38.75	-178	4,783	-3.72%	大賣/鉅額交易
2023/09/04	1	37.95	2	37.80	38.20	-1	4,690	-0.02%
2023/09/01	2	38.25	0	0.00	37.90	2	4,600	0.04%
2023/08/31	39	38.89	259	39.12	39.30	-220	4,441	-4.95%	大賣/鉅額交易
2023/08/30	2	39.30	50	39.36	39.25	-48	4,190	-1.15%
2023/08/29	51	37.27	10	37.25	37.40	41	3,748	1.09%
2023/08/28	91	37.29	18	37.24	37.10	73	3,635	2.01%
2023/08/25	183	37.80	1	38.00	37.95	182	3,477	5.23%	大買/鉅額交易
2023/08/24	53	37.70	29	36.97	36.60	24	3,256	0.74%
2023/08/23	71	36.54	1	37.45	37.35	70	3,061	2.29%
2023/08/22	55	35.91	7	36.04	36.25	48	2,767	1.73%
2023/08/21	1	34.95	0	0.00	35.00	1	2,605	0.04%
2023/08/14	0	0.00	5	34.65	34.30	-5	2,005	-0.25%
2023/08/10	1	32.50	0	0.00	32.70	1	1,788	0.06%
2023/08/02	1	33.40	1	33.75	33.40	0	1,715	0.00%
2023/08/01	4	33.89	2	33.73	33.70	2	1,690	0.12%
2023/07/28	2	34.50	0	0.00	34.65	2	1,613	0.12%
2023/07/27	1	35.20	1	35.45	35.30	0	1,559	0.00%
2023/07/26	14	35.58	2	36.45	34.50	12	1,491	0.80%
2023/07/25	0	0.00	12	35.49	35.20	-12	1,410	-0.85%
2023/07/24	0	0.00	0.2	34.85	34.90	-0.2	1,350	-0.01%
2023/07/21	0	0.00	9	35.12	35.30	-9	1,318	-0.68%
2023/07/20	0	0.00	2	35.65	35.20	-2	1,301	-0.15%
2023/07/19	0	0.00	2	35.00	34.90	-2	1,287	-0.16%
2023/07/18	3	35.95	1	36.20	36.20	2	1,251	0.16%
2023/07/17	5	35.20	8	35.84	36.35	-3	1,185	-0.25%
2023/07/14	0	0.00	8	34.46	35.00	-8	1,040	-0.77%
2023/07/13	0	0.00	2	33.05	32.90	-2	935	-0.21%
2023/07/12	0	0.00	5	32.51	32.20	-5	914	-0.55%
2023/07/11	2	32.05	2	32.45	32.15	0	936	0.00%
2023/07/10	0	0.00	4	33.76	33.60	-4	924	-0.43%
2023/07/07	3	33.45	3	33.20	33.75	0	926	0.00%
2023/07/06	5	34.35	7	34.16	34.05	-2	917	-0.22%
2023/07/05	0	0.00	5	32.92	32.90	-5	844	-0.59%
2023/07/04	3	32.30	0	0.00	32.05	3	833	0.36%
2023/06/30	2	31.20	0	0.00	31.40	2	876	0.23%
2023/06/27	4	31.48	3	31.70	31.25	1	943	0.11%
2023/06/20	0	0.00	3	31.95	31.85	-3	986	-0.30%
2023/06/19	1	31.90	0	0.00	31.90	1	1,019	0.10%
2023/06/13	0	0.00	9	32.46	32.45	-9	1,024	-0.88%
2023/06/12	5	31.85	0	0.00	31.80	5	1,020	0.49%
2023/06/07	0	0.00	1	32.85	32.70	-1	1,032	-0.10%
2023/06/06	0	0.00	1	32.95	32.50	-1	1,026	-0.10%
2023/06/05	0	0.00	11	32.59	32.60	-11	1,017	-1.08%
2023/06/02	1	32.00	0	0.00	31.85	1	1,005	0.10%
2023/05/29	1	31.40	0.1	31.35	31.45	1	999	0.10%
2023/05/19	1	31.00	1	30.95	30.90	0	1,033	0.00%
2023/05/18	1	30.75	0	0.00	30.55	1	1,028	0.10%
2023/05/16	3	30.22	0	0.00	30.20	3	1,007	0.30%
2023/05/12	3	29.90	0	0.00	30.20	3	1,001	0.30%
2023/05/11	5.1	30.05	0	0.00	29.90	5.1	1,002	0.50%
2023/05/10	10	31.30	4	31.10	31.15	6	983	0.61%
2023/05/08	0	0.00	1	31.75	31.90	-1	1,002	-0.10%
2023/05/03	0	0.00	1	31.80	31.80	-1	1,026	-0.10%
2023/04/28	0	0.00	10	32.30	32.15	-10	1,039	-0.96%
2023/04/25	10	31.35	4	31.60	31.30	6	1,020	0.59%
2023/04/24	8	31.85	11	31.96	32.10	-3	1,007	-0.30%
2023/04/21	2	31.70	0	0.00	31.55	2	991	0.20%
2023/04/20	1	32.65	2	32.28	32.25	-1	970	-0.10%
2023/04/19	2	32.65	2	32.65	32.80	0	960	0.00%
2023/04/18	3	32.68	3	32.50	32.60	0	952	0.00%
2023/04/17	1	32.65	2	32.58	32.55	-1	943	-0.11%
2023/04/12	0	0.00	2	33.15	33.15	-2	873	-0.23%
2023/04/11	0	0.00	1	33.00	33.05	-1	853	-0.12%
2023/04/07	8	32.80	4	32.31	32.65	4	818	0.49%
2023/03/30	7	32.90	12	32.67	32.65	-5	745	-0.67%
2023/03/21	0	0.00	0.1	30.15	30.20	-0.1	593	-0.02%
2023/03/13	0.1	28.95	0	0.00	29.05	0.1	607	0.02%
2023/02/24	3	29.50	0	0.00	29.50	3	690	0.43%
2023/02/21	0	0.00	5	30.45	30.50	-5	719	-0.70%
2023/01/16	0	0.00	3	29.05	29.00	-3	870	-0.34%
2022/12/27	0	0.00	2	29.10	29.30	-2	1,019	-0.20%
2022/12/16	5	29.90	0	0.00	29.85	5	1,057	0.47%
2022/12/12	0	0.00	1	30.45	30.55	-1	1,056	-0.09%
2022/12/06	5	31.95	0	0.00	31.60	5	1,040	0.48%
2022/12/01	0	0.00	32	32.51	32.60	-32	1,013	-3.16%
2022/11/29	0	0.00	1	31.95	31.80	-1	982	-0.10%
2022/11/28	5	31.45	1	31.50	31.60	4	978	0.41%
2022/11/24	0	0.00	1	31.95	31.95	-1	984	-0.10%
2022/11/22	0	0.00	1	31.95	31.70	-1	1,023	-0.10%
2022/11/18	0	0.00	3	31.85	31.90	-3	1,014	-0.30%
2022/11/11	0	0.00	1	28.55	28.80	-1	845	-0.12%
2022/11/08	0	0.00	0.1	28.15	27.90	-0.1	845	-0.01%
2022/11/07	1	28.10	0	0.00	28.15	1	848	0.12%
2022/10/21	3	27.10	0	0.00	26.75	3	809	0.37%
2022/10/13	2	26.90	0	0.00	26.10	2	784	0.25%
2022/09/26	5	27.84	11	27.45	27.30	-6	862	-0.69%
2022/09/16	0	29.65	0	0.00	29.50	0	905	0.00%
2022/09/07	2	28.95	0	0.00	28.95	2	989	0.20%
2022/08/30	0	0.00	5	31.50	30.35	-5	1,014	-0.49%
2022/08/29	0.1	29.75	0	0.00	29.55	0.1	959	0.01%
2022/08/25	0	0.00	1	30.15	30.15	-1	948	-0.11%
2022/08/19	0	0.00	1	30.15	30.40	-1	959	-0.10%
2022/08/15	0	0.00	0.3	29.80	29.85	-0.3	972	-0.03%
2022/08/03	1	28.60	1	28.40	28.50	0	1,068	0.00%
2022/07/27	0.1	27.90	0	0.00	28.05	0.1	1,087	0.00%
2022/07/25	0.1	28.65	0	0.00	28.85	0.1	1,099	0.00%
2022/07/22	0	0.00	2	28.95	28.80	-2	1,106	-0.18%
2022/07/20	2	28.65	0	0.00	28.45	2	1,141	0.18%
2022/07/13	1	26.90	0	0.00	26.55	1	1,098	0.09%
2022/07/12	1	26.80	0	0.00	26.20	1	1,098	0.09%
2022/07/07	1	27.20	0	0.00	27.90	1	1,087	0.09%
2022/07/06	0	27.80	0	0.00	27.35	0	1,102	0.00%
2022/07/04	0	27.40	0	0.00	27.55	0	1,120	0.00%
2022/07/01	3	28.07	0	0.00	27.60	3	1,133	0.26%
2022/06/22	0	28.95	0	0.00	29.10	0	1,200	0.00%
2022/06/20	2	28.93	0	0.00	28.35	2	1,220	0.16%
2022/06/17	6	29.78	0	0.00	29.60	6	1,218	0.49%
2022/05/23	0	0.00	5	31.00	30.85	-5	2,064	-0.24%
2022/05/12	5	28.59	0	0.00	28.00	5	2,407	0.21%
2022/05/06	1	30.05	0	0.00	30.45	1	2,483	0.04%
2022/04/27	3.1	28.66	0	0.00	29.55	3.1	2,741	0.11%
2022/04/25	7	30.20	0	0.00	30.05	7	2,847	0.25%
2022/04/22	4	31.51	1	31.55	31.50	3	2,921	0.10%
2022/04/20	2	31.35	0	0.00	31.50	2	3,366	0.06%
2022/04/19	2	30.98	0	0.00	30.95	2	3,478	0.06%
2022/04/18	5	30.65	0	0.00	30.85	5	3,628	0.14%
2022/04/15	2	30.85	0	0.00	30.80	2	3,732	0.05%
2022/04/14	2	31.55	0	0.00	31.50	2	4,004	0.05%
2022/04/11	5	31.50	0	0.00	31.35	5	6,408	0.08%
2022/03/25	5	33.90	0	0.00	33.85	5	7,950	0.06%
2022/03/22	1	33.40	1	33.45	33.45	0	8,240	0.00%
2022/03/17	0.1	32.80	1	32.55	32.85	-1	8,351	-0.01%
2022/03/16	5	32.50	0	0.00	32.25	5	8,411	0.06%
2022/03/15	1	33.25	0	0.00	33.00	1	8,542	0.01%
2022/03/10	1	35.30	0	0.00	34.80	1	8,753	0.01%
2022/03/09	2	34.25	2	33.75	34.20	0	8,865	0.00%
2022/03/07	5	34.55	0	0.00	34.30	5	10,568	0.05%
2022/03/04	5	37.06	2	37.53	37.00	3	10,791	0.03%
2022/03/02	0	0.00	3	37.32	37.70	-3	10,883	-0.03%
2022/03/01	7	37.74	6	37.10	38.00	1	10,894	0.01%
2022/02/24	3	36.83	5	36.32	35.95	-2	10,870	-0.02%
2022/02/23	2	37.30	2	37.48	37.35	0	10,860	0.00%
2022/02/21	2	37.05	2	37.30	37.25	0	11,161	0.00%
2022/02/18	1	36.50	2	36.45	36.80	-1	11,537	-0.01%
2022/02/16	3	36.45	2	36.63	36.60	1	11,472	0.01%
2022/02/11	1	35.50	0	0.00	35.35	1	11,340	0.01%
2022/01/21	0	0.00	2	35.20	35.15	-2	11,095	-0.02%
2022/01/20	6	36.38	0	0.00	36.50	6	11,015	0.05%
2022/01/19	1	37.10	0	0.00	36.80	1	10,972	0.01%
2022/01/17	0	0.00	2	37.90	38.00	-2	10,841	-0.02%
2022/01/14	2	36.50	0	0.00	36.70	2	10,743	0.02%
2022/01/13	51	38.06	50	38.35	38.25	1	10,644	0.01%
2022/01/12	4	36.65	4	36.86	37.10	0	10,323	0.00%
2022/01/11	0	0.00	2	36.63	36.30	-2	10,211	-0.02%
2022/01/10	3	37.98	2	38.38	37.80	1	10,056	0.01%
2022/01/07	0	0.00	3	38.50	38.05	-3	9,946	-0.03%
2022/01/06	2	40.05	4	39.99	39.70	-2	9,662	-0.02%
2022/01/05	7	41.56	19	42.15	41.05	-12	9,337	-0.13%
2022/01/04	7	40.11	20.1	40.34	40.90	-13.1	8,049	-0.16%
2022/01/03	7	38.68	3	38.67	38.30	4	7,227	0.06%
2021/12/29	1.1	36.99	6	37.07	37.15	-4.9	6,820	-0.07%
2021/12/28	0	0.00	1	37.60	37.40	-1	6,730	-0.01%
2021/12/27	25	39.00	8.1	38.16	38.40	16.9	6,548	0.26%
2021/12/24	6	37.28	13	37.37	37.30	-7	6,025	-0.12%
2021/12/21	0	0.00	105	36.34	36.45	-105	5,694	-1.84%	大賣/鉅額交易
2021/12/20	0	0.00	2	36.15	36.15	-2	5,572	-0.04%
2021/12/17	104	35.82	1	36.00	35.90	103	5,516	1.87%	大買/鉅額交易
2021/12/16	2	35.65	2	35.65	36.35	0	5,417	0.00%
2021/12/14	0	0.00	10	34.58	34.20	-10	5,221	-0.19%
2021/12/13	5	35.95	1	35.80	35.90	4	5,149	0.08%
2021/12/10	4	35.50	5	35.03	35.50	-1	5,091	-0.02%
2021/12/09	0	0.00	9	36.74	36.05	-9	4,984	-0.18%
2021/12/08	0	0.00	13	35.52	35.30	-13	4,801	-0.27%
2021/12/07	2	35.00	2	35.35	35.40	0	4,739	0.00%
2021/12/06	12	35.08	0	0.00	35.10	12	4,643	0.26%
2021/12/03	7	36.51	1	36.00	36.00	6	4,528	0.13%
2021/12/02	25.1	37.40	8	37.77	36.25	17.1	4,391	0.39%
2021/12/01	40	37.95	51	37.95	38.25	-11	3,992	-0.28%
2021/11/30	0	0.00	95	36.54	36.60	-95	2,608	-3.64%
2021/11/29	4	31.85	0	0.00	33.30	4	2,278	0.18%
2021/11/26	10	32.73	1.6	32.94	32.90	8.5	2,146	0.39%
2021/11/24	0	0.00	1	32.00	32.80	-1	1,949	-0.05%
2021/11/23	1	31.55	0	0.00	31.35	1	1,903	0.05%
2021/11/22	1	32.50	1	32.65	32.45	0	1,855	0.00%
2021/11/19	6	33.35	5	33.30	33.20	1	1,799	0.06%
2021/11/18	16	34.27	5	34.31	34.10	11	1,717	0.64%
2021/11/17	21	33.28	15	33.38	33.00	6	1,372	0.44%
2021/11/15	10	29.75	0	0.00	29.80	10	908	1.10%
2021/11/11	1	29.30	4	29.30	29.20	-3	897	-0.33%
2021/10/28	0	0.00	1	30.00	29.95	-1	936	-0.11%
2021/10/27	1	29.65	0	0.00	29.80	1	934	0.11%
2021/10/26	1	29.50	0	0.00	29.65	1	939	0.11%
2021/10/25	1	29.25	0	0.00	29.30	1	938	0.11%
2021/10/21	10	29.25	0	0.00	28.55	10	974	1.03%
2021/10/13	1.1	27.42	0	0.00	27.50	1.1	1,235	0.09%
2021/10/01	0.3	28.52	0	0.00	28.10	0.3	1,620	0.02%
2021/09/30	0	0.00	1	29.00	29.15	-1	1,658	-0.06%
2021/09/29	5.2	28.96	0	0.00	28.90	5.2	1,686	0.31%
2021/09/28	0.1	29.55	0	0.00	29.70	0.1	1,703	0.01%
2021/09/24	0	0.00	1	30.50	30.60	-1	1,740	-0.06%
2021/09/06	1	32.70	0	0.00	32.35	1	2,289	0.04%
2021/09/03	0	0.00	0	32.35	32.45	0	2,295	0.00%
2021/08/31	1	32.15	0	0.00	32.45	1	2,270	0.04%
2021/08/30	0	0.00	0	32.05	32.30	0	2,277	0.00%
2021/08/27	0	0.00	0.1	31.20	31.30	-0.1	2,274	0.00%
2021/08/23	1	30.60	0	0.00	30.95	1	2,328	0.04%
2021/08/17	0.1	30.00	10	30.45	29.65	-9.9	2,404	-0.41%
2021/08/12	1	32.05	0.2	32.10	32.25	0.8	2,430	0.03%
2021/08/11	0.1	30.70	3	31.10	30.65	-2.9	2,426	-0.12%
2021/08/10	0.1	31.00	0	0.00	31.00	0.1	2,457	0.00%
2021/07/30	0	0.00	0.1	32.85	32.20	-0.1	2,889	0.00%
2021/07/19	0	0.00	10	34.30	34.25	-10	3,249	-0.31%
2021/07/16	0	0.00	5	35.50	35.75	-5	3,231	-0.15%
2021/07/13	0	0.00	2	34.40	33.40	-2	3,315	-0.06%
2021/07/09	0	0.00	5	33.84	33.80	-5	3,356	-0.15%
2021/07/08	0	0.00	3	34.00	33.50	-3	3,378	-0.09%
2021/07/06	0	0.00	4	32.85	32.70	-4	3,424	-0.12%
2021/07/05	6	33.00	0	0.00	33.00	6	3,430	0.17%
2021/07/01	3	32.80	56	32.43	32.30	-53	3,442	-1.54%
2021/06/30	5	32.85	0	0.00	32.60	5	3,467	0.14%
2021/06/28	1	33.25	1	33.30	33.25	0	3,450	0.00%
2021/06/25	5	33.20	0	0.00	33.05	5	3,431	0.15%
2021/06/24	52	33.64	0	0.00	33.55	52	3,394	1.53%
2021/06/23	0	0.00	4	34.01	34.20	-4	3,192	-0.13%
2021/06/15	0	0.00	2	29.90	30.20	-2	3,126	-0.06%
2021/06/11	0	0.00	10	29.90	29.35	-10	3,131	-0.32%
2021/06/01	6	29.85	1	29.70	30.15	5	3,224	0.16%
2021/05/31	8	29.56	0	0.00	28.90	8	3,252	0.25%
2021/05/28	11	29.05	0	0.00	29.05	11	3,252	0.34%
2021/05/25	1	27.95	0	0.00	27.80	1	3,291	0.03%
2021/05/21	1	26.60	1	26.60	26.55	0	3,338	0.00%
2021/05/20	1	25.80	0	0.00	26.05	1	3,412	0.03%
2021/05/14	1	26.05	0	0.00	26.50	1	3,456	0.03%
2021/05/13	5	25.80	4	26.00	25.25	1	3,380	0.03%
2021/05/12	1	27.00	0	0.00	26.95	1	3,294	0.03%
2021/05/11	13	29.91	20	30.25	29.60	-7	3,214	-0.22%
2021/05/10	0	0.00	1	31.55	31.25	-1	3,191	-0.03%
2021/05/07	1	31.75	0	0.00	31.80	1	3,225	0.03%
2021/05/06	7	31.00	0	0.00	31.15	7	3,243	0.22%
2021/05/05	6	31.53	0	0.00	31.40	6	3,243	0.18%
2021/05/04	3	32.50	0	0.00	32.25	3	3,256	0.09%
2021/05/03	2	34.28	4	35.00	33.60	-2	3,316	-0.06%
2021/04/29	8	35.73	0	0.00	36.45	8	3,274	0.24%
2021/04/26	4	36.24	0	0.00	36.00	4	4,181	0.10%
2021/04/21	0	0.00	6	36.53	36.25	-6	4,661	-0.13%
2021/04/20	2	36.30	1	37.05	36.90	1	4,684	0.02%
2021/04/19	0	0.00	15	35.99	36.00	-15	4,683	-0.32%
2021/04/15	0	0.00	10	34.94	34.90	-10	4,761	-0.21%
2021/04/12	0	0.00	1	34.20	34.30	-1	5,543	-0.02%
2021/04/09	0	0.00	1	33.55	33.65	-1	5,732	-0.02%
2021/04/08	5	33.35	3	33.45	33.40	2	5,740	0.03%
2021/04/07	1	33.40	2	33.95	33.45	-1	5,873	-0.02%
2021/03/31	0	0.00	5	32.60	32.85	-5	6,065	-0.08%
2021/03/30	2	32.83	0	0.00	32.60	2	6,075	0.03%
2021/03/29	0	0.00	1	32.70	32.60	-1	6,070	-0.02%
2021/03/23	2	32.40	0	0.00	32.45	2	6,223	0.03%
2021/03/22	0	0.00	5	33.83	33.20	-5	6,180	-0.08%
2021/03/19	1	33.70	3	33.70	33.95	-2	6,175	-0.03%
2021/03/18	0	0.00	2	33.95	34.15	-2	6,207	-0.03%
2021/03/17	7	34.05	0	0.00	33.95	7	6,244	0.11%
2021/03/16	5	33.76	0	0.00	33.85	5	6,245	0.08%
2021/03/11	2	33.85	3	34.20	33.55	-1	6,354	-0.02%
2021/03/10	0	0.00	1	33.80	33.60	-1	6,380	-0.02%
2021/03/08	1	33.00	0	0.00	33.15	1	6,423	0.02%
2021/03/04	6	33.93	0	0.00	33.60	6	6,515	0.09%
2021/03/02	1	34.55	3.3	34.65	34.05	-2.3	6,742	-0.03%
2021/02/26	5	33.80	0	0.00	33.95	5	6,710	0.07%
2021/02/24	0	0.00	2	34.65	34.25	-2	6,732	-0.03%
2021/02/23	1	34.55	0	0.00	34.90	1	6,718	0.01%
2021/02/22	3	34.50	6.4	35.21	35.30	-3.4	6,683	-0.05%
2021/02/19	4	33.28	2	34.03	34.05	2	6,639	0.03%
2021/02/18	0	0.00	1	33.10	33.20	-1	6,586	-0.02%
2021/02/17	6	32.70	0	0.00	32.65	6	6,552	0.09%
2021/02/04	2	32.33	0	0.00	32.40	2	6,563	0.03%
2021/02/03	1	32.70	0	0.00	32.60	1	6,609	0.02%
2021/01/29	1	33.50	0	0.00	32.85	1	6,708	0.01%
2021/01/28	11.4	33.78	0	0.00	33.80	11.4	6,700	0.17%
2021/01/27	2	34.40	0	0.00	34.35	2	6,710	0.03%
2021/01/26	3	33.80	0	0.00	33.90	3	6,712	0.04%
2021/01/25	1	34.10	20	33.88	34.80	-19	6,707	-0.28%
2021/01/22	5	35.10	0	0.00	35.50	5	6,675	0.07%
2021/01/21	1	35.80	7	35.88	35.05	-6	6,716	-0.09%
2021/01/20	13.1	36.73	1	36.85	36.20	12.1	6,682	0.18%
2021/01/19	25	40.03	7	39.32	37.75	18	6,638	0.27%
2021/01/18	55.3	37.41	60	37.60	36.85	-4.7	6,136	-0.08%
2021/01/15	1	37.15	0	0.00	36.75	1	5,924	0.02%
2021/01/14	23	36.50	1	36.60	36.60	22	5,969	0.37%
2021/01/13	0	0.00	1	36.30	35.75	-1	6,219	-0.02%
2021/01/12	22	35.99	22	35.92	35.25	0	6,193	0.00%
2021/01/11	5	36.35	8	36.74	37.00	-3	6,106	-0.05%
2021/01/08	14	36.29	31	36.42	36.45	-17	6,031	-0.28%
2021/01/06	3	35.70	0	0.00	35.10	3	5,766	0.05%
2021/01/05	26	36.71	25	36.62	36.55	1	5,587	0.02%
2021/01/04	18	34.42	6	34.85	34.85	12	5,114	0.23%
2020/12/31	1	31.70	0	0.00	31.70	1	4,933	0.02%
2020/12/29	2	31.40	4	32.50	32.15	-2	4,847	-0.04%
2020/12/28	1	30.25	0	0.00	30.30	1	4,754	0.02%
2020/12/24	1	29.65	0	0.00	29.85	1	4,891	0.02%
2020/12/22	1	28.90	0	0.00	28.75	1	4,900	0.02%
2020/12/17	1	30.40	0	0.00	30.30	1	4,791	0.02%
2020/12/16	2.3	30.49	0	0.00	30.55	2.3	4,855	0.05%
2020/12/10	1	30.95	2	30.65	30.75	-1	4,782	-0.02%
2020/12/09	2	31.20	0	0.00	31.30	2	4,758	0.04%
2020/12/07	1	31.00	6	31.25	31.05	-5	4,696	-0.11%
2020/12/02	0	0.00	4	31.00	30.90	-4	4,563	-0.09%
2020/12/01	6	30.75	1	30.65	31.10	5	4,547	0.11%
2020/11/27	0	0.00	5	31.45	31.35	-5	4,467	-0.11%
2020/11/26	5	31.35	7	30.96	31.30	-2	4,328	-0.05%
2020/11/25	3	30.15	4	30.25	30.25	-1	4,190	-0.02%
2020/11/24	2	30.20	0	0.00	30.20	2	4,168	0.05%
2020/11/23	0	0.00	2	30.35	30.70	-2	4,144	-0.05%
2020/11/20	5	30.15	4	30.30	30.05	1	4,103	0.02%
2020/11/19	1	29.85	0	0.00	29.80	1	4,080	0.02%
2020/11/18	0	0.00	5	30.09	30.15	-5	4,067	-0.12%
2020/11/17	0.3	29.00	0	0.00	29.45	0.3	4,039	0.01%
2020/11/13	4	29.05	0	0.00	29.15	4	4,043	0.10%
2020/11/12	6	29.15	0	0.00	29.00	6	4,037	0.15%
2020/11/11	1	29.75	3	29.55	29.55	-2	4,004	-0.05%
2020/11/10	4	29.45	2	30.13	30.10	2	3,955	0.05%
2020/11/09	0	0.00	4	30.16	30.35	-4	3,870	-0.10%
2020/11/06	5	29.52	0	0.00	29.65	5	3,825	0.13%
2020/11/05	0	0.00	15	29.60	29.45	-15	3,806	-0.39%
2020/11/02	5	30.15	0	0.00	30.15	5	3,710	0.13%
2020/10/30	0	0.00	1	30.30	30.30	-1	3,667	-0.03%
2020/10/28	0	0.00	5	32.35	31.75	-5	3,478	-0.14%
2020/10/27	1	32.80	3	33.03	32.80	-2	3,369	-0.06%
2020/10/26	28	32.41	43	31.85	32.60	-15	3,212	-0.47%
2020/10/23	19	31.41	21	31.42	32.25	-2	2,970	-0.07%
2020/10/22	3	30.45	10	30.13	31.10	-7	2,727	-0.26%
2020/10/21	12	29.64	6	30.03	29.35	6	2,551	0.24%
2020/10/16	0.4	28.00	10	27.90	28.00	-9.6	2,283	-0.42%
2020/10/15	6	28.32	0	0.00	28.20	6	2,335	0.26%
2020/10/14	15	28.78	0	0.00	28.35	15	2,469	0.61%
2020/10/13	0	0.00	15	28.52	29.00	-15	2,536	-0.59%
2020/10/12	4	28.39	0	0.00	28.10	4	2,429	0.16%
2020/10/08	0	0.00	5	28.35	28.60	-5	2,395	-0.21%
2020/10/07	8	28.70	0	0.00	28.60	8	2,335	0.34%
2020/10/05	5	28.52	0	0.00	28.40	5	2,246	0.22%
2020/09/25	0	0.00	10	26.30	26.40	-10	1,944	-0.51%
2020/09/22	3	27.80	7	27.63	27.55	-4	1,895	-0.21%
2020/09/21	17	28.21	2	27.95	27.95	15	1,889	0.79%
2020/09/16	2	26.75	0	0.00	26.65	2	1,790	0.11%
2020/09/08	0	0.00	2	26.20	26.10	-2	1,797	-0.11%
2020/09/02	0	0.00	3	26.00	26.00	-3	1,948	-0.15%
2020/08/05	4	26.33	1	26.70	26.75	3	2,214	0.14%
2020/07/24	9	28.26	9	27.94	27.50	0	2,167	0.00%
2020/07/23	0	0.00	1	28.10	27.95	-1	2,116	-0.05%
2020/07/22	0	0.00	13	28.35	28.10	-13	2,106	-0.62%
2020/07/21	3	28.35	1	28.40	28.40	2	2,076	0.10%
2020/07/20	11	28.26	0	0.00	28.80	11	1,992	0.55%
2020/07/17	0	0.00	5	27.40	27.40	-5	1,849	-0.27%
2020/07/07	3	26.65	0	0.00	26.30	3	1,808	0.17%
2020/07/03	0	0.00	11	26.66	26.50	-11	1,833	-0.60%
2020/07/01	0	0.00	50	26.53	26.50	-50	1,858	-2.69%
2020/06/17	1	25.90	0	0.00	26.40	1	1,924	0.05%
2020/06/12	10	25.70	0	0.00	25.90	10	1,957	0.51%
2020/06/11	1	26.90	0	0.00	26.45	1	1,960	0.05%
2020/06/09	5	28.77	1	28.50	27.95	4	1,923	0.21%
2020/06/05	11	26.49	2	26.45	26.35	9	1,804	0.50%
2020/06/04	1	25.40	0	0.00	25.65	1	1,776	0.06%
2020/06/01	0	0.00	1	24.45	24.50	-1	1,730	-0.06%
2020/05/29	10	23.90	0	0.00	23.85	10	1,724	0.58%
2020/05/27	22	24.49	0	0.00	24.35	22	1,751	1.26%
2020/05/20	0	0.00	1	24.55	24.25	-1	1,704	-0.06%
2020/05/19	1	23.90	0	0.00	23.90	1	1,614	0.06%
2020/05/15	0	0.00	3	22.75	22.50	-3	1,514	-0.20%
2020/05/14	0	0.00	3	23.15	23.05	-3	1,493	-0.20%
2020/05/13	5	24.00	0	0.00	24.00	5	1,461	0.34%
2020/05/11	5	24.75	1	25.00	24.75	4	1,453	0.28%
2020/05/06	0	0.00	1	24.95	25.05	-1	1,436	-0.07%
2020/05/04	1	24.85	0	0.00	24.85	1	1,463	0.07%
2020/04/30	10	25.75	0	0.00	25.80	10	1,457	0.69%
2020/04/28	2	25.15	0	0.00	25.20	2	1,493	0.13%
2020/04/27	1	25.00	0	0.00	24.95	1	1,534	0.07%
2020/04/22	0	0.00	1	23.65	23.90	-1	1,534	-0.07%
2020/04/21	1	24.20	0	0.00	23.30	1	1,557	0.06%
2020/04/20	0	0.00	4	24.10	24.25	-4	1,594	-0.25%
2020/04/17	1	24.60	12	24.58	23.90	-11	1,640	-0.67%
2020/04/08	10	23.10	0	0.00	23.15	10	1,499	0.67%
2020/04/01	1	20.80	0	0.00	20.65	1	1,438	0.07%
2020/03/19	7	19.78	0	0.00	19.45	7	1,384	0.51%
2020/03/17	2	22.05	0	0.00	21.95	2	1,356	0.15%
2020/03/13	2	23.95	120	23.82	24.75	-118	1,314	-8.97%	大賣/鉅額交易
2020/03/10	2	27.75	0	0.00	28.25	2	1,239	0.16%
2020/03/09	1	28.50	30	28.30	28.10	-29	1,227	-2.36%
2020/03/06	1	29.05	0	0.00	29.10	1	1,196	0.08%
2020/03/02	2	28.95	0	0.00	28.95	2	1,214	0.16%
2020/02/25	10	30.35	0	0.00	30.45	10	1,165	0.86%
2020/02/20	4	31.45	0	0.00	31.55	4	1,218	0.33%
2020/02/11	2	29.95	0	0.00	30.05	2	1,429	0.14%
2020/01/30	7	30.58	0	0.00	30.25	7	1,383	0.51%
2020/01/17	30	33.10	0	0.00	33.15	30	1,320	2.27%
2020/01/15	0	0.00	18	34.27	33.55	-18	1,318	-1.37%
2020/01/08	0	0.00	5	31.95	31.65	-5	1,263	-0.40%
2020/01/03	0	0.00	10	32.00	32.05	-10	1,261	-0.79%
2020/01/02	0	0.00	5	32.15	32.20	-5	1,269	-0.39%
2019/12/27	0	0.00	1	31.70	31.60	-1	1,254	-0.08%
2019/12/23	1	31.80	0	0.00	31.85	1	1,231	0.08%
2019/12/16	0	0.00	0.2	30.70	30.70	-0.2	1,187	-0.02%
2019/12/11	0	0.00	1	30.60	30.65	-1	1,188	-0.08%
2019/11/27	5	31.20	0	0.00	31.20	5	1,198	0.42%
2019/11/25	0	0.00	2	31.15	31.35	-2	1,186	-0.17%
2019/11/20	0	0.00	8	32.59	32.15	-8	1,172	-0.68%
2019/11/19	2	32.50	0	0.00	33.00	2	1,152	0.17%
2019/11/15	13	33.00	0	0.00	32.05	13	1,105	1.18%
2019/11/14	11	32.56	0	0.00	32.15	11	1,019	1.08%
2019/11/13	2	30.80	0	0.00	30.85	2	928	0.22%
2019/11/12	3	30.35	0	0.00	30.50	3	938	0.32%
2019/11/07	20	30.50	0	0.00	30.40	20	888	2.25%
2019/11/04	2	30.70	0	0.00	30.70	2	857	0.23%
2019/10/30	0	0.00	10	31.25	31.45	-10	829	-1.21%
2019/10/15	5	29.95	0	0.00	30.00	5	741	0.67%
2019/10/14	10	30.15	0	0.00	30.05	10	727	1.37%
2019/10/07	5	30.50	0	0.00	30.40	5	684	0.73%
2019/09/09	0	0.00	3	33.10	33.20	-3	585	-0.51%
2019/09/06	0	0.00	11	32.60	32.70	-11	583	-1.89%
2019/09/04	0	0.00	1	32.20	32.15	-1	599	-0.17%
2019/09/03	0	0.00	10	32.15	32.05	-10	607	-1.64%
2019/08/28	1	30.80	0	0.00	30.95	1	591	0.17%
2019/08/16	4	30.00	0	0.00	30.05	4	605	0.66%
2019/08/12	5	31.00	0	0.00	31.05	5	609	0.82%
2019/08/08	10	31.60	0	0.00	31.60	10	626	1.60%
2019/08/05	5	31.50	0	0.00	31.30	5	678	0.74%
2019/08/02	7	32.07	0	0.00	32.00	7	686	1.02%
2019/08/01	1	33.10	0	0.00	33.05	1	681	0.15%
2019/07/18	5	33.80	0	0.00	33.85	5	707	0.71%
2019/07/10	5	33.50	0	0.00	33.75	5	743	0.67%
2019/07/08	15	34.20	5	34.05	34.10	10	745	1.34%
2019/07/04	0	0.00	12	35.00	35.25	-12	754	-1.59%
2019/06/26	5	34.65	0	0.00	34.65	5	809	0.62%
2019/05/28	5	31.00	0	0.00	31.00	5	929	0.54%
2019/05/20	2	32.40	0	0.00	32.15	2	1,058	0.19%
2019/05/16	0	0.00	15	33.80	33.65	-15	1,071	-1.40%
2019/05/15	5	34.60	0	0.00	34.45	5	1,118	0.45%
2019/05/14	20	35.95	0	0.00	35.80	20	1,265	1.58%
2019/05/13	5	37.00	0	0.00	37.10	5	1,421	0.35%
2019/05/10	5	37.50	0	0.00	37.40	5	1,417	0.35%
2019/04/17	0	0.00	2	39.55	39.75	-2	1,413	-0.14%
2019/04/16	0	0.00	1	39.50	39.60	-1	1,405	-0.07%
2019/04/11	1	39.35	0	0.00	39.40	1	1,397	0.07%
2019/04/08	0	0.00	3	39.48	39.45	-3	1,373	-0.22%
2019/04/02	0	0.00	40	38.31	38.35	-40	1,342	-2.98%
2019/04/01	0	0.00	4	38.24	37.95	-4	1,335	-0.30%
2019/03/28	9	37.76	0	0.00	37.55	9	1,319	0.68%
2019/03/27	1	38.35	3	38.35	38.35	-2	1,307	-0.15%
2019/03/25	10	38.08	0	0.00	38.60	10	1,301	0.77%
2019/03/22	30	39.32	14	39.39	39.45	16	1,288	1.24%
2019/03/20	3	40.85	0	0.00	40.90	3	1,206	0.25%
2019/03/19	0	0.00	2	41.05	40.75	-2	1,207	-0.17%
2019/03/15	1	40.75	0	0.00	40.25	1	1,189	0.08%
2019/03/13	1	40.90	0	0.00	40.70	1	1,183	0.08%
2019/03/08	4	41.15	0	0.00	41.35	4	1,204	0.33%
2019/02/19	2	42.00	12	41.75	42.55	-10	1,183	-0.85%
2019/02/15	2	42.90	0	0.00	42.65	2	1,156	0.17%
2019/02/13	0	0.00	7	42.44	43.20	-7	1,068	-0.65%
2019/02/12	6	40.99	8	40.52	41.00	-2	886	-0.23%
2019/01/30	10	37.13	0	0.00	37.30	10	716	1.40%
2019/01/29	0	0.00	2	37.70	37.35	-2	700	-0.29%
2019/01/28	0	0.00	4	38.05	38.10	-4	693	-0.58%
2019/01/25	0	0.00	10	38.45	38.55	-10	689	-1.45%
2019/01/23	0	0.00	1	37.90	38.50	-1	674	-0.15%
2019/01/22	25	38.38	0	0.00	38.30	25	672	3.72%
2019/01/21	2	38.35	1	38.10	38.40	1	667	0.15%
2019/01/16	2	37.50	0	0.00	37.30	2	675	0.30%
2019/01/14	1	37.30	0	0.00	37.40	1	678	0.15%
2019/01/07	5	37.05	0	0.00	37.10	5	708	0.71%
2018/12/18	0	0.00	3	36.40	36.40	-3	875	-0.34%
2018/12/07	0	0.00	1	36.95	37.20	-1	1,051	-0.10%
2018/12/06	5	36.85	0	0.00	36.60	5	1,061	0.47%
2018/12/05	1	37.80	0	0.00	37.75	1	1,064	0.09%
2018/11/30	85	39.09	0	0.00	38.55	85	1,084	7.83%
2018/11/29	0	0.00	1	39.30	39.15	-1	1,088	-0.09%
2018/11/21	1	38.20	1	38.20	38.25	0	1,110	0.00%
2018/11/16	0	0.00	51	37.47	37.90	-51	1,147	-4.44%
2018/11/14	2	36.03	0	0.00	35.50	2	1,124	0.18%
2018/11/07	1	35.85	0	0.00	36.00	1	1,196	0.08%
2018/10/26	0	0.00	1	35.25	34.00	-1	1,301	-0.08%
2018/10/24	1	35.60	11	35.54	35.85	-10	1,334	-0.75%
2018/10/23	1	35.10	0	0.00	35.60	1	1,393	0.07%
2018/10/16	10	34.00	0	0.00	34.20	10	1,480	0.68%
2018/10/12	1	33.10	0	0.00	33.15	1	1,505	0.07%
2018/10/11	1	32.90	0	0.00	32.70	1	1,504	0.07%
2018/10/05	2	36.25	1	36.40	36.70	1	1,528	0.07%
2018/10/04	0	0.00	3	36.75	37.00	-3	1,509	-0.20%
2018/10/03	0	0.00	1	37.65	37.30	-1	1,508	-0.07%
2018/09/28	0	0.00	5	37.75	37.65	-5	1,631	-0.31%
2018/09/19	30	39.68	20	40.40	39.35	10	1,615	0.62%
2018/09/18	1	40.00	4	39.75	39.85	-3	1,589	-0.19%
2018/09/17	4	39.16	2	39.05	39.10	2	1,524	0.13%
2018/09/13	0	0.00	0	37.70	37.70	0	1,539	0.00%
2018/09/07	1	37.45	5	38.35	37.85	-4	1,585	-0.25%
2018/09/06	1	37.75	1	38.25	37.80	0	1,603	0.00%
2018/09/05	0	0.00	4	38.88	38.70	-4	1,618	-0.25%
2018/09/04	3	38.75	0	0.00	38.65	3	1,634	0.18%
2018/09/03	0	0.00	2	38.48	38.70	-2	1,656	-0.12%
2018/08/27	0	0.00	1	37.70	37.90	-1	1,872	-0.05%
2018/08/24	1	37.10	0	0.00	37.65	1	1,872	0.05%
2018/08/23	1	36.40	0	0.00	37.35	1	1,884	0.05%
2018/08/20	1	36.40	0	0.00	36.05	1	1,970	0.05%
2018/08/15	5	37.00	0	0.00	36.90	5	1,957	0.26%
2018/08/14	5	36.00	0	0.00	36.35	5	1,941	0.26%
2018/08/13	4	35.70	0	0.00	35.90	4	1,944	0.21%
2018/08/10	5	37.85	0	0.00	37.30	5	1,924	0.26%
2018/08/07	0	0.00	1	38.00	38.20	-1	1,962	-0.05%
2018/08/06	1	37.30	0	0.00	37.95	1	1,997	0.05%
2018/08/03	1	37.25	0	0.00	37.20	1	2,054	0.05%
2018/08/02	1	37.65	0	0.00	37.10	1	2,105	0.05%
2018/08/01	3	37.93	0	0.00	37.85	3	2,166	0.14%
2018/07/31	10	37.70	0	0.00	38.05	10	2,226	0.45%
2018/07/30	4	39.55	4	39.45	39.90	0	2,255	0.00%
2018/07/27	1	39.65	0	0.00	39.50	1	2,264	0.04%
2018/07/26	1	39.35	0	0.00	39.75	1	2,344	0.04%
2018/07/23	1	39.00	0	0.00	38.55	1	2,642	0.04%
2018/07/20	0	0.00	2	38.50	38.75	-2	2,629	-0.08%
2018/07/16	1	38.15	0	0.00	38.35	1	2,576	0.04%
2018/07/10	1	35.50	0	0.00	35.80	1	2,565	0.04%
2018/07/06	1	36.00	0	0.00	35.50	1	2,501	0.04%
2018/06/29	1	38.60	0	0.00	38.60	1	2,453	0.04%
2018/06/28	0	0.00	3	38.20	38.20	-3	2,448	-0.12%
2018/06/26	2	38.45	0	0.00	38.55	2	2,465	0.08%
2018/06/22	10	38.70	0	0.00	39.10	10	2,450	0.41%
2018/06/21	4	39.49	2	39.25	39.25	2	2,383	0.08%
2018/06/19	2	40.15	0	0.00	40.00	2	2,336	0.09%
2018/06/14	0	0.00	1	39.90	39.90	-1	2,308	-0.04%
2018/06/11	1	40.65	1	40.45	40.45	0	2,225	0.00%
2018/06/08	2	41.58	3	41.30	41.30	-1	2,175	-0.05%
2018/06/07	18	42.74	5	42.15	42.15	13	2,129	0.61%
2018/06/06	1	42.00	0	0.00	43.00	1	2,070	0.05%
2018/06/01	0	0.00	3	39.75	40.20	-3	1,966	-0.15%
2018/05/31	2	39.85	7	39.84	39.70	-5	1,960	-0.25%
2018/05/29	1	40.60	0	0.00	40.65	1	1,922	0.05%
2018/05/28	20	41.50	21	41.66	40.95	-1	1,931	-0.05%
2018/05/24	2	39.70	0	0.00	39.60	2	1,839	0.11%
2018/05/23	13	39.58	0	0.00	39.60	13	1,842	0.71%
2018/05/22	0	0.00	2	39.50	39.50	-2	1,842	-0.11%
2018/05/21	0	0.00	84	39.70	39.55	-84	1,836	-4.58%
2018/05/18	0	0.00	6	39.30	39.20	-6	1,832	-0.33%
2018/05/16	1	39.50	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	1	39.60	1	40.55	40.35	0	1,840	0.00%
2018/05/11	91	40.18	1	40.35	40.70	90	1,800	5.00%
2018/05/10	5	38.87	0	0.00	38.85	5	1,731	0.29%
2018/05/09	3	39.10	0	0.00	38.85	3	1,670	0.18%
2018/05/08	1	38.70	0	0.00	39.25	1	1,612	0.06%
2018/05/07	1	38.85	0	0.00	38.70	1	1,546	0.06%
2018/05/04	8	40.07	1	39.35	39.30	7	1,490	0.47%
2018/05/03	0	0.00	1	40.25	40.00	-1	1,432	-0.07%
2018/05/02	17	39.70	14	40.16	42.00	3	1,352	0.22%
2018/04/27	1	43.10	0	0.00	43.50	1	1,078	0.09%
2018/04/18	0	0.00	2	48.55	48.35	-2	1,155	-0.17%
2018/04/17	2	48.38	0	0.00	49.00	2	1,143	0.17%
2018/04/16	0	0.00	1	50.80	49.80	-1	1,149	-0.09%
2018/04/13	1	50.90	1	51.70	51.00	0	1,166	0.00%
2018/04/12	10	51.80	0	0.00	52.00	10	1,188	0.84%
2018/04/11	1	52.80	0	0.00	52.80	1	1,216	0.08%
2018/04/10	6	53.10	0	0.00	53.90	6	1,218	0.49%
2018/03/23	2	53.10	0	0.00	53.10	2	1,201	0.17%
2018/03/22	1	53.80	0	0.00	53.80	1	1,205	0.08%
2018/03/21	0	0.00	1	54.10	54.10	-1	1,209	-0.08%
2018/03/20	1	53.70	0	0.00	53.70	1	1,230	0.08%
2018/03/09	0	0.00	1	54.80	54.40	-1	1,291	-0.08%
2018/03/08	1	55.00	0	0.00	54.90	1	1,295	0.08%
2018/03/01	0	0.00	1	55.50	56.40	-1	1,400	-0.07%
2018/02/26	0	0.00	1	55.30	54.80	-1	1,395	-0.07%
2018/02/12	2	52.70	0	0.00	53.60	2	1,405	0.14%
2018/02/05	0	0.00	4	53.80	53.80	-4	1,448	-0.28%
2018/01/31	0	0.00	2	54.10	54.20	-2	1,489	-0.13%
2018/01/10	4	55.20	0	0.00	55.30	4	1,668	0.24%
2018/01/09	0	0.00	3	55.40	55.40	-3	1,668	-0.18%