敬鵬 (2355)-日盛-台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
41.05
漲跌
▼0.70
漲幅
-1.68%
成交量
3,449張
產業
上市電子零組件類股
522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－日盛-台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

日盛-台南券商分點個股進出
日盛-台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
2023/04/06	0	0.00	10	32.95	33.10	-10	797	-1.25%
2023/03/30	5	32.65	1	32.50	32.65	4	745	0.54%
2023/03/24	3	31.40	0	0.00	31.35	3	687	0.44%
2023/03/23	2	30.95	0	0.00	31.00	2	661	0.30%
2023/03/22	0.2	30.55	0	0.00	30.65	0.2	629	0.03%
2023/02/20	6	30.40	0	0.00	30.35	6	733	0.82%
2023/02/07	5	30.10	0	0.00	30.15	5	869	0.58%
2022/12/22	2	29.10	0	0.00	29.05	2	1,036	0.19%
2022/12/09	0	0.00	2	30.70	30.95	-2	1,059	-0.19%
2022/12/08	0	0.00	15	30.97	30.90	-15	1,059	-1.42%
2022/12/07	12	31.00	0	0.00	30.90	12	1,054	1.14%
2022/12/06	3	31.50	0	0.00	31.60	3	1,040	0.29%
2022/11/30	0	0.00	1	31.95	31.85	-1	984	-0.10%
2022/11/25	0	0.00	3	31.20	30.75	-3	985	-0.30%
2022/11/22	0	0.00	1	32.10	31.70	-1	1,023	-0.10%
2022/11/18	4	31.86	0	0.00	31.90	4	1,014	0.39%
2022/11/15	0	0.00	1	31.25	31.10	-1	960	-0.10%
2022/11/14	1	30.15	1	30.95	30.95	0	932	0.00%
2022/11/11	0	0.00	1	28.85	28.80	-1	845	-0.12%
2022/11/03	4	27.73	2	27.65	27.65	2	854	0.23%
2022/10/11	1	28.10	0	0.00	27.70	1	794	0.13%
2022/10/04	1	29.00	0	0.00	28.90	1	846	0.12%
2022/09/28	2	28.78	0	0.00	27.80	2	852	0.23%
2022/09/16	6	29.60	0	0.00	29.50	6	905	0.66%
2022/09/12	0	0.00	1	30.35	30.25	-1	943	-0.11%
2022/09/06	1	29.55	0	0.00	29.15	1	1,021	0.10%
2022/08/30	12	30.69	0	0.00	30.35	12	1,014	1.18%
2022/08/19	0	0.00	44	30.20	30.40	-44	959	-4.58%
2022/08/17	1	29.95	0	0.00	29.85	1	968	0.10%
2022/08/16	1	30.25	0	0.00	30.30	1	974	0.10%
2022/08/08	0	0.00	1	28.70	28.70	-1	990	-0.10%
2022/08/01	0	0.00	3	28.68	28.65	-3	1,079	-0.28%
2022/07/26	9	28.16	0	0.00	28.00	9	1,090	0.83%
2022/07/25	3	28.75	1	28.80	28.85	2	1,099	0.18%
2022/07/20	1	28.65	1	28.50	28.45	0	1,141	0.00%
2022/07/19	0	0.00	1	27.80	28.40	-1	1,156	-0.09%
2022/07/15	0	0.00	2	27.98	27.55	-2	1,141	-0.18%
2022/07/14	20	26.00	0	0.00	26.80	20	1,122	1.78%
2022/07/05	0	0.00	1	28.40	28.00	-1	1,128	-0.09%
2022/06/30	1	29.30	0	0.00	29.25	1	1,113	0.09%
2022/06/27	0	0.00	1	30.55	30.15	-1	1,169	-0.09%
2022/06/24	0	0.00	2	30.00	30.00	-2	1,183	-0.17%
2022/06/21	2	28.65	1	29.55	29.65	1	1,206	0.08%
2022/06/17	2	29.90	0	0.00	29.60	2	1,218	0.16%
2022/06/16	1	31.50	0	0.00	30.70	1	1,215	0.08%
2022/06/15	0	0.00	2	32.40	32.50	-2	1,209	-0.17%
2022/06/14	2	31.53	0	0.00	31.65	2	1,223	0.16%
2022/06/02	3	31.05	0	0.00	31.05	3	1,453	0.21%
2022/06/01	0	0.00	1	31.85	31.50	-1	1,564	-0.06%
2022/05/27	2	31.35	0	0.00	31.30	2	1,797	0.11%
2022/05/26	4	31.25	0	0.00	31.20	4	1,913	0.21%
2022/05/25	7	31.14	0	0.00	31.45	7	1,939	0.36%
2022/05/24	0	0.00	1	30.95	31.05	-1	2,006	-0.05%
2022/05/20	1	30.80	0	0.00	31.00	1	2,130	0.05%
2022/05/16	0	0.00	1	29.05	29.30	-1	2,344	-0.04%
2022/05/12	2	28.75	0	0.00	28.00	2	2,407	0.08%
2022/05/03	1	30.15	1	30.45	30.55	0	2,579	0.00%
2022/04/28	0	0.00	0	29.95	29.80	0	2,703	0.00%
2022/04/27	8	28.96	0	0.00	29.55	8	2,741	0.29%
2022/04/26	0	0.00	1	30.00	30.00	-1	2,764	-0.04%
2022/04/25	20	30.10	10	30.05	30.05	10	2,847	0.35%
2022/04/21	2	31.85	0	0.00	31.80	2	3,049	0.07%
2022/04/20	1	31.40	1	31.45	31.50	0	3,366	0.00%
2022/04/19	0	0.00	0.1	31.10	30.95	-0.1	3,478	0.00%
2022/04/15	20	31.00	3	31.02	30.80	17	3,732	0.46%
2022/04/14	1	31.50	0	0.00	31.50	1	4,004	0.02%
2022/04/13	6	31.91	0	0.00	31.95	6	4,327	0.14%
2022/04/12	0	0.00	0.3	31.55	31.55	-0.3	5,608	-0.01%
2022/04/11	1	31.35	1	31.35	31.35	0	6,408	0.00%
2022/04/07	10	32.65	5	32.25	32.05	5	6,780	0.07%
2022/04/01	0	0.00	2	32.78	33.10	-2	7,031	-0.03%
2022/03/30	6	33.68	0.2	33.85	33.80	5.9	7,733	0.08%
2022/03/29	0	0.00	1	33.65	33.40	-1	7,791	-0.01%
2022/03/28	3	33.20	0	0.00	33.55	3	7,838	0.04%
2022/03/25	6	33.88	1.1	34.04	33.85	4.9	7,950	0.06%
2022/03/24	1	33.90	0.1	33.70	33.75	0.9	7,990	0.01%
2022/03/23	0	0.00	3	33.65	33.80	-3	8,083	-0.04%
2022/03/22	1	33.35	10	33.30	33.45	-9	8,240	-0.11%
2022/03/21	5	33.05	0	0.00	33.10	5	8,255	0.06%
2022/03/18	0	0.00	5	32.56	32.65	-5	8,319	-0.06%
2022/03/17	10	32.67	6	32.81	32.85	4	8,351	0.05%
2022/03/16	17	32.57	1	32.40	32.25	16	8,411	0.19%
2022/03/15	1	33.15	0	0.00	33.00	1	8,542	0.01%
2022/03/14	1	34.50	0	0.00	34.65	1	8,549	0.01%
2022/03/10	3	35.18	2	34.80	34.80	1	8,753	0.01%
2022/03/09	0	0.00	1	34.20	34.20	-1	8,865	-0.01%
2022/03/08	26	33.16	2	33.38	33.00	24	9,245	0.26%
2022/03/07	25	34.89	1	34.30	34.30	24	10,568	0.23%
2022/03/04	9	37.34	2	37.33	37.00	7	10,791	0.06%
2022/03/03	1	37.30	0	0.00	37.30	1	10,816	0.01%
2022/03/02	1	37.35	0	0.00	37.70	1	10,883	0.01%
2022/03/01	2	37.13	7	37.66	38.00	-5	10,894	-0.05%
2022/02/25	13	36.37	1	36.70	36.05	12	10,840	0.11%
2022/02/24	1	36.35	7	36.35	35.95	-6	10,870	-0.06%
2022/02/23	4	37.34	0	0.00	37.35	4	10,860	0.04%
2022/02/22	0	0.00	3	37.00	37.00	-3	10,876	-0.03%
2022/02/21	0	0.00	2	37.15	37.25	-2	11,161	-0.02%
2022/02/18	2	36.63	0	0.00	36.80	2	11,537	0.02%
2022/02/17	7.3	37.05	1	37.25	36.95	6.3	11,564	0.05%
2022/02/16	2	36.18	2	36.58	36.60	0	11,472	0.00%
2022/02/15	2	35.38	0	0.00	35.15	2	11,420	0.02%
2022/02/14	0	0.00	4	35.39	35.85	-4	11,389	-0.04%
2022/02/11	1	35.45	3	35.48	35.35	-2	11,340	-0.02%
2022/02/10	4	35.98	1	35.85	35.85	3	11,312	0.03%
2022/02/09	4	36.29	2	36.50	36.65	2	11,277	0.02%
2022/02/08	3	35.97	36	36.19	36.25	-33	11,237	-0.29%
2022/02/07	5	34.98	5	35.00	35.40	0	11,214	0.00%
2022/01/26	10	34.25	1	34.50	34.30	9	11,199	0.08%
2022/01/25	15	34.38	2	34.58	34.05	13	11,179	0.12%
2022/01/24	3	34.37	2	34.88	35.05	1	11,147	0.01%
2022/01/21	25	35.42	2	35.40	35.15	23	11,095	0.21%
2022/01/20	11	36.47	0	0.00	36.50	11	11,015	0.10%
2022/01/19	3	36.83	0	0.00	36.80	3	10,972	0.03%
2022/01/18	1	38.00	0	0.00	37.45	1	10,922	0.01%
2022/01/17	1	37.00	3	37.48	38.00	-2	10,841	-0.02%
2022/01/14	26.1	37.02	0	0.00	36.70	26.1	10,743	0.24%
2022/01/13	7	37.88	8	37.95	38.25	-1	10,644	-0.01%
2022/01/12	5	36.89	3	37.05	37.10	2	10,323	0.02%
2022/01/11	13	36.95	1	37.00	36.30	12	10,211	0.12%
2022/01/10	12	37.79	1.1	37.75	37.80	10.9	10,056	0.11%
2022/01/07	34	38.46	11	38.45	38.05	23	9,946	0.23%
2022/01/06	37.1	40.15	24	40.27	39.70	13.1	9,662	0.14%
2022/01/05	127.4	41.97	133	41.87	41.05	-5.6	9,337	-0.06%	大買/大賣/
2022/01/04	25	40.65	100	40.72	40.90	-75	8,049	-0.93%
2022/01/03	5	38.64	16	38.26	38.30	-11	7,227	-0.15%
2021/12/30	1	36.80	0	0.00	36.70	1	6,869	0.01%
2021/12/29	10	37.12	2	37.05	37.15	8	6,820	0.12%
2021/12/28	14	37.66	2	37.55	37.40	12	6,730	0.18%
2021/12/27	13	38.64	20	38.76	38.40	-7	6,548	-0.11%
2021/12/24	10	36.70	8	37.19	37.30	2	6,025	0.03%
2021/12/23	1	36.50	24	36.96	36.65	-23	5,825	-0.39%
2021/12/22	11	36.50	3	36.52	36.15	8	5,748	0.14%
2021/12/21	0	0.00	6	36.14	36.45	-6	5,694	-0.11%
2021/12/20	13	35.98	5	35.69	36.15	8	5,572	0.14%
2021/12/17	12	35.74	0	0.00	35.90	12	5,516	0.22%
2021/12/16	10	36.03	52	36.25	36.35	-42	5,417	-0.78%
2021/12/15	8	34.51	31	34.52	34.55	-23	5,246	-0.44%
2021/12/14	17	34.89	1	34.85	34.20	16	5,221	0.31%
2021/12/13	10	35.15	9	35.59	35.90	1	5,149	0.02%
2021/12/10	26	35.20	0	0.00	35.50	26	5,091	0.51%
2021/12/09	11	36.81	15	36.67	36.05	-4	4,984	-0.08%
2021/12/08	0	0.00	2	35.40	35.30	-2	4,801	-0.04%
2021/12/07	53	35.02	6	35.15	35.40	47	4,739	0.99%
2021/12/06	14	35.00	1	34.90	35.10	13	4,643	0.28%
2021/12/03	19	36.17	1	36.25	36.00	18	4,528	0.40%
2021/12/02	35	37.28	80	37.01	36.25	-45	4,391	-1.02%
2021/12/01	71	38.06	71	37.93	38.25	0	3,992	0.00%
2021/11/30	0	0.00	85	35.89	36.60	-85	2,608	-3.26%
2021/11/29	10	32.06	7	32.78	33.30	3	2,278	0.13%
2021/11/26	0	0.00	12	32.94	32.90	-12	2,146	-0.56%
2021/11/25	3	32.12	0	0.00	32.15	3	2,010	0.15%
2021/11/24	5	32.80	1	32.75	32.80	4	1,949	0.21%
2021/11/23	18	31.74	0	0.00	31.35	18	1,903	0.95%
2021/11/22	13	32.63	0	0.00	32.45	13	1,855	0.70%
2021/11/19	18	33.23	0	0.00	33.20	18	1,799	1.00%
2021/11/18	8	34.53	37	34.55	34.10	-29	1,717	-1.69%
2021/11/17	27	33.74	41	33.54	33.00	-14	1,372	-1.02%
2021/11/16	0	0.00	2	30.00	31.15	-2	956	-0.21%
2021/11/15	2	29.75	0	0.00	29.80	2	908	0.22%
2021/11/12	15	29.95	0	0.00	29.75	15	910	1.65%
2021/11/08	1	29.85	0	0.00	29.90	1	946	0.11%
2021/11/05	0	0.00	1	29.70	29.85	-1	950	-0.11%
2021/11/04	0	0.00	1	29.85	29.85	-1	957	-0.10%
2021/11/01	0	0.00	1	29.85	29.95	-1	935	-0.11%
2021/10/25	0	0.00	20	29.28	29.30	-20	938	-2.13%
2021/10/22	0	0.00	1	29.00	29.00	-1	958	-0.10%
2021/10/21	0	0.00	1	28.70	28.55	-1	974	-0.10%
2021/10/13	1	27.40	0	0.00	27.50	1	1,235	0.08%
2021/10/05	1	28.20	0	0.00	28.10	1	1,566	0.06%
2021/10/01	20	28.15	0	0.00	28.10	20	1,620	1.23%
2021/09/29	0	0.00	2	28.90	28.90	-2	1,686	-0.12%
2021/09/17	0	0.00	1	30.80	30.80	-1	1,817	-0.06%
2021/09/13	1	30.10	0	0.00	30.20	1	2,245	0.04%
2021/09/09	1	30.50	0	0.00	30.50	1	2,262	0.04%
2021/09/08	3	31.00	1	31.20	30.60	2	2,263	0.09%
2021/09/07	2	31.83	0	0.00	31.75	2	2,266	0.09%
2021/09/06	0	0.00	5	32.37	32.35	-5	2,289	-0.22%
2021/09/02	9	32.14	0	0.00	31.60	9	2,279	0.39%
2021/08/31	1	31.90	1	32.10	32.45	0	2,270	0.00%
2021/08/30	0	0.00	1	32.30	32.30	-1	2,277	-0.04%
2021/08/27	10	30.55	0	0.00	31.30	10	2,274	0.44%
2021/08/20	4	30.10	0	0.00	29.80	4	2,351	0.17%
2021/08/19	5	30.00	0	0.00	29.85	5	2,381	0.21%
2021/08/18	1	29.90	0	0.00	30.45	1	2,382	0.04%
2021/08/17	1	29.80	0	0.00	29.65	1	2,404	0.04%
2021/08/16	2	30.65	0	0.00	30.35	2	2,420	0.08%
2021/08/12	0	0.00	2	31.60	32.25	-2	2,430	-0.08%
2021/08/10	0	0.00	3	30.90	31.00	-3	2,457	-0.12%
2021/08/09	0	0.00	2	31.50	31.65	-2	2,515	-0.08%
2021/07/30	2	32.45	0	0.00	32.20	2	2,889	0.07%
2021/07/29	0	0.00	1	32.45	32.80	-1	2,917	-0.03%
2021/07/28	14	31.65	12	32.38	32.20	2	2,963	0.07%
2021/07/27	4	33.75	5	33.68	33.00	-1	3,009	-0.03%
2021/07/26	10	33.52	6	33.35	33.65	4	3,102	0.13%
2021/07/23	0	0.00	5	33.53	33.25	-5	3,218	-0.16%
2021/07/21	21	33.73	0	0.00	32.85	21	3,229	0.65%
2021/07/20	10	34.03	9	34.09	34.00	1	3,227	0.03%
2021/07/19	17	34.54	11	34.75	34.25	6	3,249	0.18%
2021/07/16	1	34.75	9	35.06	35.75	-8	3,231	-0.25%
2021/07/15	0	0.00	1	34.15	33.85	-1	3,141	-0.03%
2021/07/14	1	33.45	3	33.90	33.90	-2	3,229	-0.06%
2021/07/13	0	0.00	4	33.90	33.40	-4	3,315	-0.12%
2021/07/12	4	33.70	0	0.00	33.95	4	3,286	0.12%
2021/07/09	0	0.00	4	33.36	33.80	-4	3,356	-0.12%
2021/07/08	0	0.00	1	33.95	33.50	-1	3,378	-0.03%
2021/07/07	3	33.38	0	0.00	33.55	3	3,421	0.09%
2021/07/06	1	32.80	1	33.70	32.70	0	3,424	0.00%
2021/07/05	4	33.08	0	0.00	33.00	4	3,430	0.12%
2021/07/02	4	32.43	2	32.15	32.80	2	3,423	0.06%
2021/07/01	0	0.00	1	32.30	32.30	-1	3,442	-0.03%
2021/06/30	7	32.62	0	0.00	32.60	7	3,467	0.20%
2021/06/29	1	32.90	0	0.00	32.70	1	3,465	0.03%
2021/06/28	2	33.53	1	33.30	33.25	1	3,450	0.03%
2021/06/25	1	33.40	1	33.20	33.05	0	3,431	0.00%
2021/06/24	35	33.28	6	33.40	33.55	29	3,394	0.85%
2021/06/23	10	32.41	7	34.07	34.20	3	3,192	0.09%
2021/06/22	12	31.04	3	31.05	31.10	9	3,046	0.30%
2021/06/21	1	30.35	0	0.00	30.40	1	3,044	0.03%
2021/06/18	12	31.07	0	0.00	31.10	12	3,095	0.39%
2021/06/17	7	30.14	0	0.00	30.50	7	3,119	0.22%
2021/06/16	0	0.00	19	30.50	30.35	-19	3,125	-0.61%
2021/06/11	4	29.50	0	0.00	29.35	4	3,131	0.13%
2021/06/08	10	29.58	0	0.00	29.50	10	3,152	0.32%
2021/06/02	7	29.61	0	0.00	29.50	7	3,234	0.22%
2021/05/26	0	0.00	1	28.35	28.40	-1	3,277	-0.03%
2021/05/25	8	28.01	0	0.00	27.80	8	3,291	0.24%
2021/05/21	0	0.00	1	26.60	26.55	-1	3,338	-0.03%
2021/05/18	0	0.00	1	25.85	26.25	-1	3,505	-0.03%
2021/05/14	3	25.90	1	25.10	26.50	2	3,456	0.06%
2021/05/13	2	25.10	0	0.00	25.25	2	3,380	0.06%
2021/05/12	4	26.80	1	28.50	26.95	3	3,294	0.09%
2021/05/11	9	30.06	0	0.00	29.60	9	3,214	0.28%
2021/05/10	1	31.80	0	0.00	31.25	1	3,191	0.03%
2021/05/06	2	31.10	0	0.00	31.15	2	3,243	0.06%
2021/05/05	4	31.65	0	0.00	31.40	4	3,243	0.12%
2021/05/04	11	32.39	0	0.00	32.25	11	3,256	0.34%
2021/05/03	6	34.39	2	33.60	33.60	4	3,316	0.12%
2021/04/29	11	35.94	1	36.50	36.45	10	3,274	0.31%
2021/04/28	5	35.40	10	35.33	35.75	-5	3,288	-0.15%
2021/04/27	1	35.60	0	0.00	35.30	1	3,467	0.03%
2021/04/26	3	36.10	1	36.20	36.00	2	4,181	0.05%
2021/04/23	2	35.95	0	0.00	36.00	2	4,615	0.04%
2021/04/22	1	36.20	1	36.55	35.25	0	4,700	0.00%
2021/04/21	1	36.20	0	0.00	36.25	1	4,661	0.02%
2021/04/20	1	35.90	4	36.68	36.90	-3	4,684	-0.06%
2021/04/19	1	35.05	21	35.74	36.00	-20	4,683	-0.43%
2021/04/16	1	34.90	0	34.65	34.65	1	4,675	0.02%
2021/04/15	8	35.16	6	34.83	34.90	2	4,761	0.04%
2021/04/14	0	0.00	1	33.60	33.90	-1	4,862	-0.02%
2021/04/13	9	34.57	0	0.00	33.85	9	5,104	0.18%
2021/04/12	2	34.30	1	34.25	34.30	1	5,543	0.02%
2021/04/07	4	33.50	0	0.00	33.45	4	5,873	0.07%
2021/04/01	0	0.00	2	32.60	32.70	-2	6,059	-0.03%
2021/03/30	13	32.81	1	32.65	32.60	12	6,075	0.20%
2021/03/29	1	32.45	3	32.62	32.60	-2	6,070	-0.03%
2021/03/23	2	32.43	0	0.00	32.45	2	6,223	0.03%
2021/03/22	0	0.00	0.3	33.40	33.20	-0.3	6,180	0.00%
2021/03/19	0	0.00	1	33.75	33.95	-1	6,175	-0.02%
2021/03/17	1	34.00	0	0.00	33.95	1	6,244	0.02%
2021/03/16	1	33.70	0	0.00	33.85	1	6,245	0.02%
2021/03/15	7	33.60	0	0.00	33.70	7	6,272	0.11%
2021/03/12	2	33.65	0	0.00	33.60	2	6,293	0.03%
2021/03/08	1	33.45	0	0.00	33.15	1	6,423	0.02%
2021/03/05	1	33.55	1	33.80	33.40	0	6,446	0.00%
2021/03/04	0	0.00	2	34.73	33.60	-2	6,515	-0.03%
2021/03/03	0	0.00	1	34.35	34.35	-1	6,620	-0.02%
2021/03/02	4	34.71	10	34.85	34.05	-6	6,742	-0.09%
2021/02/26	1	33.80	0	0.00	33.95	1	6,710	0.01%
2021/02/25	1	34.05	0	0.00	34.05	1	6,719	0.01%
2021/02/24	5	34.50	1	34.35	34.25	4	6,732	0.06%
2021/02/23	6	34.60	0	0.00	34.90	6	6,718	0.09%
2021/02/22	11	34.95	1	34.90	35.30	10	6,683	0.15%
2021/02/19	1	34.15	0	0.00	34.05	1	6,639	0.02%
2021/02/18	1	33.20	0	0.00	33.20	1	6,586	0.02%
2021/02/17	2	32.50	2	32.75	32.65	0	6,552	0.00%
2021/02/05	0	0.00	1	32.60	32.45	-1	6,541	-0.02%
2021/02/01	1	32.15	0	0.00	32.55	1	6,707	0.01%
2021/01/29	7	33.02	0	0.00	32.85	7	6,708	0.10%
2021/01/28	2	33.70	2	34.05	33.80	0	6,700	0.00%
2021/01/26	7	34.39	0	0.00	33.90	7	6,712	0.10%
2021/01/25	8	34.34	0	0.00	34.80	8	6,707	0.12%
2021/01/22	1	35.25	4	35.25	35.50	-3	6,675	-0.04%
2021/01/21	9	35.32	0	0.00	35.05	9	6,716	0.13%
2021/01/20	9	36.75	1	36.85	36.20	8	6,682	0.12%
2021/01/19	18	38.60	16	38.79	37.75	2	6,638	0.03%
2021/01/18	17	37.94	5	37.54	36.85	12	6,136	0.20%
2021/01/15	0	0.00	2	36.73	36.75	-2	5,924	-0.03%
2021/01/13	8	35.87	2	36.28	35.75	6	6,219	0.10%
2021/01/12	21	35.49	0	0.00	35.25	21	6,193	0.34%
2021/01/11	1	36.40	0	0.00	37.00	1	6,106	0.02%
2021/01/08	12	36.22	1	36.60	36.45	11	6,031	0.18%
2021/01/07	4	36.95	8	37.01	37.05	-4	5,911	-0.07%
2021/01/06	8	35.65	20	37.19	35.10	-12	5,766	-0.21%
2021/01/05	2	36.33	51	36.93	36.55	-49	5,587	-0.88%
2021/01/04	1	33.10	7	34.09	34.85	-6	5,114	-0.12%
2020/12/31	2	31.68	0	0.00	31.70	2	4,933	0.04%
2020/12/30	9	32.36	9	32.83	32.25	0	4,946	0.00%
2020/12/29	5	32.48	7	32.18	32.15	-2	4,847	-0.04%
2020/12/28	0	0.00	1	30.40	30.30	-1	4,754	-0.02%
2020/12/25	0	0.00	1	30.25	30.05	-1	4,909	-0.02%
2020/12/22	4	29.08	0	0.00	28.75	4	4,900	0.08%
2020/12/21	2	28.93	0	0.00	29.05	2	4,883	0.04%
2020/12/17	6	30.43	0	0.00	30.30	6	4,791	0.13%
2020/12/15	2	30.65	0	0.00	30.20	2	4,884	0.04%
2020/12/14	5	30.75	0	0.00	30.70	5	4,858	0.10%
2020/12/11	3	30.55	0	0.00	30.00	3	4,822	0.06%
2020/12/10	1	30.80	2	31.08	30.75	-1	4,782	-0.02%
2020/12/08	6	30.80	0	0.00	30.80	6	4,720	0.13%
2020/12/07	13	31.06	10	31.45	31.05	3	4,696	0.06%
2020/12/04	0	0.00	1	31.75	31.15	-1	4,639	-0.02%
2020/12/03	50	31.27	1	31.80	31.05	49	4,602	1.06%
2020/12/02	2	31.00	1	30.95	30.90	1	4,563	0.02%
2020/12/01	0	0.00	3	30.87	31.10	-3	4,547	-0.07%
2020/11/30	2	30.95	0	0.00	31.00	2	4,542	0.04%
2020/11/27	6	31.78	10	31.55	31.35	-4	4,467	-0.09%
2020/11/26	3	31.25	12	30.96	31.30	-9	4,328	-0.21%
2020/11/24	5	30.30	5	30.30	30.20	0	4,168	0.00%
2020/11/23	5	30.75	10	30.52	30.70	-5	4,144	-0.12%
2020/11/18	1	30.20	0	0.00	30.15	1	4,067	0.02%
2020/11/17	3	29.05	1	29.45	29.45	2	4,039	0.05%
2020/11/12	0	0.00	12	29.46	29.00	-12	4,037	-0.30%
2020/11/10	3	30.42	5	30.50	30.10	-2	3,955	-0.05%
2020/11/09	2	30.15	0	0.00	30.35	2	3,870	0.05%
2020/11/05	2	30.00	0	0.00	29.45	2	3,806	0.05%
2020/11/04	2	30.70	0	0.00	30.00	2	3,771	0.05%
2020/11/03	7	30.29	0	0.00	30.20	7	3,734	0.19%
2020/11/02	5	30.60	0	0.00	30.15	5	3,710	0.13%
2020/10/30	2	31.00	2	30.30	30.30	0	3,667	0.00%
2020/10/29	1	32.20	3	31.53	31.35	-2	3,583	-0.06%
2020/10/28	2	32.95	0	0.00	31.75	2	3,478	0.06%
2020/10/27	4	32.84	5	32.87	32.80	-1	3,369	-0.03%
2020/10/26	19	32.10	9	32.28	32.60	10	3,212	0.31%
2020/10/23	5	31.40	4	32.18	32.25	1	2,970	0.03%
2020/10/22	7	30.01	7	30.35	31.10	0	2,727	0.00%
2020/10/21	9	30.30	5	29.97	29.35	4	2,551	0.16%
2020/10/20	0	0.00	5	28.80	28.70	-5	2,302	-0.22%
2020/10/19	1	28.40	0	0.00	28.40	1	2,282	0.04%
2020/10/13	1	29.00	5	28.27	29.00	-4	2,536	-0.16%
2020/10/06	3	28.50	0	0.00	28.55	3	2,289	0.13%
2020/10/05	13	28.56	1	29.80	28.40	12	2,246	0.53%
2020/09/30	2	29.05	5	28.10	29.05	-3	2,102	-0.14%
2020/09/29	0	0.00	1	27.25	27.40	-1	1,935	-0.05%
2020/09/25	5	26.60	1	26.40	26.40	4	1,944	0.21%
2020/09/24	2	26.28	0	0.00	26.20	2	1,929	0.10%
2020/09/23	5	27.00	0	0.00	27.00	5	1,912	0.26%
2020/09/22	0	0.00	1	27.30	27.55	-1	1,895	-0.05%
2020/09/21	1	28.05	8	28.24	27.95	-7	1,889	-0.37%
2020/09/18	0	0.00	4	27.54	27.40	-4	1,837	-0.22%
2020/09/08	0	0.00	1	26.15	26.10	-1	1,797	-0.06%
2020/09/04	1	25.85	0	0.00	26.25	1	1,818	0.05%
2020/09/01	0.3	25.90	0	0.00	25.90	0.3	1,960	0.01%
2020/08/21	0	0.00	1	25.45	25.65	-1	2,020	-0.05%
2020/08/20	1	25.25	0	0.00	24.90	1	2,002	0.05%
2020/08/19	2	25.78	0	0.00	25.60	2	1,973	0.10%
2020/08/11	2	25.75	0	0.00	25.70	2	2,172	0.09%
2020/08/06	0	0.00	5	26.70	26.45	-5	2,218	-0.23%
2020/08/05	6	26.42	0	0.00	26.75	6	2,214	0.27%
2020/08/04	5	26.35	0	0.00	26.30	5	2,226	0.22%
2020/07/27	0	0.00	2	27.20	27.20	-2	2,190	-0.09%
2020/07/23	1	27.90	2	27.90	27.95	-1	2,116	-0.05%
2020/07/22	1	28.30	0	0.00	28.10	1	2,106	0.05%
2020/07/20	10	27.76	10	28.40	28.80	0	1,992	0.00%
2020/07/17	4	27.36	4.3	27.73	27.40	-0.3	1,849	-0.01%
2020/07/16	0.3	26.00	0	0.00	26.05	0.3	1,725	0.01%
2020/07/14	1	25.75	0	0.00	25.75	1	1,746	0.06%
2020/07/09	1	25.70	3	26.40	25.95	-2	1,811	-0.11%
2020/07/03	0	0.00	20	26.50	26.50	-20	1,833	-1.09%
2020/06/24	3	26.05	2	26.10	26.15	1	1,830	0.05%
2020/06/11	0	0.00	3	26.90	26.45	-3	1,960	-0.15%
2020/06/10	0	0.00	4	27.94	27.65	-4	1,931	-0.21%
2020/06/09	3	28.78	2	28.05	27.95	1	1,923	0.05%
2020/06/08	0	0.00	2	26.13	26.25	-2	1,819	-0.11%
2020/06/05	0	0.00	1	26.30	26.35	-1	1,804	-0.06%
2020/06/03	5	25.38	0	26.00	26.00	5	1,776	0.28%
2020/06/01	1	24.35	0	0.00	24.50	1	1,730	0.06%
2020/05/28	0	0.00	2	24.63	24.15	-2	1,726	-0.12%
2020/05/22	11	24.64	10	25.00	24.15	1	1,760	0.06%
2020/05/21	2	24.75	1	25.20	25.00	1	1,743	0.06%
2020/05/20	1	25.05	37	24.37	24.25	-36	1,704	-2.11%
2020/05/19	2	23.90	3	23.90	23.90	-1	1,614	-0.06%
2020/05/18	20	22.25	5	21.75	21.75	15	1,557	0.96%
2020/05/15	22	22.73	0	0.00	22.50	22	1,514	1.45%
2020/05/05	0	0.00	1	25.10	25.05	-1	1,438	-0.07%
2020/04/28	1	25.05	3	25.05	25.20	-2	1,493	-0.13%
2020/04/24	1	24.00	0	0.00	24.00	1	1,525	0.07%
2020/04/23	1	24.10	0	0.00	24.10	1	1,528	0.07%
2020/04/22	0	0.00	1	23.85	23.90	-1	1,534	-0.07%
2020/04/17	3	23.90	0	0.00	23.90	3	1,640	0.18%
2020/04/16	1	23.95	1	24.10	24.10	0	1,611	0.00%
2020/04/15	0	0.00	2	24.23	24.45	-2	1,591	-0.13%
2020/04/14	0	0.00	15	22.47	22.75	-15	1,542	-0.97%
2020/04/10	0	0.00	1	23.10	23.00	-1	1,517	-0.07%
2020/03/27	1	20.75	3	20.87	20.80	-2	1,448	-0.14%
2020/03/26	1	20.35	0	0.00	20.40	1	1,456	0.07%
2020/03/17	0	0.00	2	22.00	21.95	-2	1,356	-0.15%
2020/03/13	3	23.85	0	0.00	24.75	3	1,314	0.23%
2020/03/10	2	27.65	0	0.00	28.25	2	1,239	0.16%
2020/03/02	1	28.70	0	0.00	28.95	1	1,214	0.08%
2020/02/24	0	0.00	1	30.80	30.70	-1	1,169	-0.09%
2020/02/13	0	0.00	0.2	30.80	30.80	-0.2	1,414	-0.01%
2020/02/11	3	29.95	0	0.00	30.05	3	1,429	0.21%
2020/02/05	0	0.00	1	30.45	29.95	-1	1,448	-0.07%
2020/02/04	0.2	29.80	5	29.72	29.75	-4.8	1,442	-0.33%
2020/02/03	5	29.45	10	29.10	28.95	-5	1,442	-0.35%
2020/01/31	1	30.10	0	0.00	30.50	1	1,401	0.07%
2020/01/30	9	30.82	0	0.00	30.25	9	1,383	0.65%
2020/01/20	1	32.90	0	0.00	32.95	1	1,332	0.08%
2020/01/17	2	33.25	1	33.15	33.15	1	1,320	0.08%
2020/01/15	0	0.00	1	34.45	33.55	-1	1,318	-0.08%
2020/01/14	0	0.00	2	34.08	34.00	-2	1,298	-0.15%
2020/01/13	6	33.13	7	32.97	33.25	-1	1,245	-0.08%
2020/01/09	0	0.00	0.3	31.65	31.65	-0.3	1,248	-0.02%
2020/01/07	0	0.00	1	31.95	32.30	-1	1,267	-0.08%
2020/01/02	1	32.15	0	0.00	32.20	1	1,269	0.08%
2019/12/31	3	31.87	0	0.00	31.95	3	1,273	0.24%
2019/12/30	0	0.00	2	31.35	31.40	-2	1,266	-0.16%
2019/12/26	1	31.80	0	0.00	31.75	1	1,249	0.08%
2019/12/24	1	32.25	2.2	32.12	32.10	-1.2	1,261	-0.10%
2019/12/20	2	31.40	0	0.00	31.10	2	1,205	0.17%
2019/12/16	0.2	30.70	0	0.00	30.70	0.2	1,187	0.02%
2019/12/12	0	0.00	1	30.65	30.60	-1	1,175	-0.09%
2019/12/05	1	30.95	0	0.00	31.00	1	1,205	0.08%
2019/11/25	0	0.00	1	31.35	31.35	-1	1,186	-0.08%
2019/11/21	1.2	31.70	0	0.00	31.60	1.2	1,179	0.10%
2019/11/20	1	32.25	0	0.00	32.15	1	1,172	0.09%
2019/11/18	0	0.00	1	32.60	32.55	-1	1,127	-0.09%
2019/11/15	34	32.30	5	32.37	32.05	29	1,105	2.62%
2019/11/14	6	32.24	4	32.08	32.15	2	1,019	0.20%
2019/11/11	3	30.30	0	0.00	30.15	3	932	0.32%
2019/11/08	2	30.20	0	0.00	30.20	2	910	0.22%
2019/11/07	3	30.40	0	0.00	30.40	3	888	0.34%
2019/11/05	0	0.00	1	31.35	31.25	-1	878	-0.11%
2019/10/31	1	30.70	0	0.00	30.85	1	838	0.12%
2019/10/29	1	31.30	0	0.00	31.40	1	826	0.12%
2019/10/23	0	0.00	1.2	32.00	31.85	-1.2	845	-0.14%
2019/10/18	0	0.00	1	30.55	30.80	-1	810	-0.12%
2019/10/16	1	30.70	0	0.00	30.70	1	758	0.13%
2019/10/09	1	30.00	0	0.00	30.00	1	713	0.14%
2019/10/08	1	30.25	0	0.00	30.35	1	707	0.14%
2019/10/03	1	30.95	0	0.00	30.95	1	674	0.15%
2019/10/01	1	30.95	1	31.00	31.00	0	675	0.00%
2019/09/27	1	31.80	0	0.00	31.65	1	659	0.15%
2019/09/24	3	33.50	3	34.13	33.70	0	642	0.00%
2019/09/23	0	0.00	1.1	33.05	33.70	-1.1	614	-0.17%
2019/09/17	0	0.00	5	32.00	31.95	-5	591	-0.84%
2019/09/16	4	31.80	4	32.24	32.00	0	598	0.00%
2019/09/11	1	31.80	0	0.00	32.15	1	602	0.17%
2019/09/03	1	32.05	0	0.00	32.05	1	607	0.16%
2019/08/26	1	31.10	0	0.00	31.00	1	596	0.17%
2019/08/16	4	30.05	0	0.00	30.05	4	605	0.66%
2019/08/15	1	29.95	0	0.00	29.90	1	598	0.17%
2019/08/13	1.2	30.83	0	0.00	30.65	1.2	587	0.20%
2019/08/07	1	31.00	0	0.00	31.00	1	662	0.15%
2019/08/06	1	30.50	0	0.00	31.20	1	676	0.15%
2019/08/02	2	32.15	1	32.05	32.00	1	686	0.15%
2019/07/30	6	33.00	0	0.00	33.45	6	682	0.88%
2019/07/29	3	33.65	1	33.75	33.75	2	684	0.29%
2019/07/26	1	33.65	0	0.00	33.60	1	686	0.15%
2019/07/25	1	34.35	0	0.00	34.05	1	701	0.14%
2019/07/09	2	33.58	0	0.00	33.60	2	744	0.27%
2019/07/08	2	34.30	0	0.00	34.10	2	745	0.27%
2019/07/05	1	34.90	0	0.00	35.00	1	747	0.13%
2019/06/19	0	0.00	3	35.48	35.95	-3	912	-0.33%
2019/06/18	0	0.00	3	34.28	34.40	-3	901	-0.33%
2019/06/12	1	33.50	1	34.25	34.40	0	920	0.00%
2019/06/05	0	0.00	1	32.45	32.35	-1	895	-0.11%
2019/05/29	2	30.80	0	0.00	30.55	2	930	0.21%
2019/05/23	2	31.63	0	0.00	31.40	2	1,010	0.20%
2019/05/22	5	32.65	0	0.00	32.40	5	1,025	0.49%
2019/05/20	5	32.51	0	0.00	32.15	5	1,058	0.47%
2019/05/16	0	0.00	1	34.10	33.65	-1	1,071	-0.09%
2019/05/15	3	34.55	0	0.00	34.45	3	1,118	0.27%
2019/05/14	2	35.85	0	0.00	35.80	2	1,265	0.16%
2019/05/13	5	37.40	0	0.00	37.10	5	1,421	0.35%
2019/05/10	4	37.60	0	0.00	37.40	4	1,417	0.28%
2019/05/09	0.2	38.40	0	0.00	38.10	0.2	1,421	0.01%
2019/05/02	0	0.00	2	39.25	39.80	-2	1,430	-0.14%
2019/04/30	1	38.15	0	0.00	38.40	1	1,420	0.07%
2019/04/17	0	0.00	2	39.65	39.75	-2	1,413	-0.14%
2019/04/16	4	39.60	0	0.00	39.60	4	1,405	0.28%
2019/04/10	1	39.25	1	39.35	39.35	0	1,390	0.00%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	2	39.08	6	39.58	39.45	-4	1,373	-0.29%
2019/04/03	5	38.80	0	0.00	38.70	5	1,353	0.37%
2019/04/01	5	38.10	0	0.00	37.95	5	1,335	0.37%
2019/03/28	3	37.73	0	0.00	37.55	3	1,319	0.23%
2019/03/26	2	38.75	0	0.00	38.80	2	1,301	0.15%
2019/03/25	3	38.10	3	38.60	38.60	0	1,301	0.00%
2019/03/22	11	40.27	253	39.70	39.45	-242	1,288	-18.78%	大賣/鉅額交易
2019/03/21	230	41.42	1	41.60	41.45	229	1,213	18.87%	大買/鉅額交易
2019/03/19	3	41.02	0	0.00	40.75	3	1,207	0.25%
2019/03/18	8	40.08	0	0.00	40.95	8	1,198	0.67%
2019/03/15	1	40.50	1	40.20	40.25	0	1,189	0.00%
2019/03/13	0	0.00	2	40.78	40.70	-2	1,183	-0.17%
2019/03/08	2	41.23	0	0.00	41.35	2	1,204	0.17%
2019/03/06	6	41.08	0	0.00	41.20	6	1,225	0.49%
2019/02/27	4	41.00	0	0.00	41.20	4	1,229	0.33%
2019/02/26	2	40.70	2	41.30	41.30	0	1,228	0.00%
2019/02/25	2	40.98	17	41.52	41.15	-15	1,211	-1.24%
2019/02/22	0	0.00	1.9	42.30	42.85	-1.9	1,172	-0.16%
2019/02/21	1	42.15	1	43.05	42.45	0	1,162	0.00%
2019/02/20	1	42.65	0	0.00	42.75	1	1,169	0.09%
2019/02/19	1	42.00	1	42.15	42.55	0	1,183	0.00%
2019/02/18	0	0.00	4	42.18	42.20	-4	1,170	-0.34%
2019/02/15	2	42.85	2	42.65	42.65	0	1,156	0.00%
2019/02/14	4	42.71	4	42.79	43.60	0	1,136	0.00%
2019/02/13	3	41.87	7.2	42.12	43.20	-4.2	1,068	-0.39%
2019/02/12	15	41.00	17.2	40.40	41.00	-2.2	886	-0.25%
2019/02/11	0	0.00	1	37.30	37.30	-1	718	-0.14%
2019/01/28	5	38.55	0	0.00	38.10	5	693	0.72%
2019/01/24	0	0.00	1	38.75	38.60	-1	684	-0.15%
2019/01/23	5	38.00	0	0.00	38.50	5	674	0.74%
2019/01/22	7	38.44	0	0.00	38.30	7	672	1.04%
2019/01/21	1	38.35	0	0.00	38.40	1	667	0.15%
2019/01/07	3	37.10	0	0.00	37.10	3	708	0.42%
2018/12/17	0	0.00	2	36.60	36.60	-2	883	-0.23%
2018/12/14	2	37.25	0	0.00	36.95	2	898	0.22%
2018/12/04	0	0.00	4	39.00	38.65	-4	1,070	-0.37%
2018/11/29	0	0.00	1	39.15	39.15	-1	1,088	-0.09%
2018/11/27	1	38.50	0	0.00	38.60	1	1,121	0.09%
2018/11/21	2	38.10	0	0.00	38.25	2	1,110	0.18%
2018/11/15	0	0.00	1	36.30	36.50	-1	1,121	-0.09%
2018/11/14	0	0.00	2	36.40	35.50	-2	1,124	-0.18%
2018/11/02	3	35.70	0	0.00	35.45	3	1,244	0.24%
2018/11/01	0	0.00	0.2	35.05	35.05	-0.2	1,246	-0.02%
2018/10/31	0	0.00	1	34.50	34.50	-1	1,255	-0.08%
2018/10/29	0	0.00	2	34.70	33.60	-2	1,290	-0.16%
2018/10/26	0.2	34.00	0	0.00	34.00	0.2	1,301	0.02%
2018/10/15	3	33.60	0	0.00	33.70	3	1,490	0.20%
2018/10/12	2	32.40	0	0.00	33.15	2	1,505	0.13%
2018/10/03	1	37.50	0	0.00	37.30	1	1,508	0.07%
2018/10/02	0.2	37.90	0	0.00	37.85	0.2	1,531	0.01%
2018/09/21	11	38.62	2	38.60	38.65	9	1,634	0.55%
2018/09/20	1	38.50	0	0.00	38.75	1	1,624	0.06%
2018/09/18	3	39.73	6	39.98	39.85	-3	1,589	-0.19%
2018/09/17	4	38.99	0	0.00	39.10	4	1,524	0.26%
2018/09/13	0.2	37.70	0	0.00	37.70	0.2	1,539	0.01%
2018/09/11	0	0.00	1	37.40	38.30	-1	1,581	-0.06%
2018/09/10	0	0.00	1	37.40	37.45	-1	1,578	-0.06%
2018/09/06	1	37.85	1	38.50	37.80	0	1,603	0.00%
2018/09/04	2	38.95	0	0.00	38.65	2	1,634	0.12%
2018/08/30	0	0.00	10	38.05	37.85	-10	1,733	-0.58%
2018/08/28	0	0.00	1	38.00	38.00	-1	1,856	-0.05%
2018/08/27	0	0.00	3	37.80	37.90	-3	1,872	-0.16%
2018/08/24	6	37.10	5	37.25	37.65	1	1,872	0.05%
2018/08/23	3	37.30	3	36.88	37.35	0	1,884	0.00%
2018/08/21	2	35.83	1	36.05	35.85	1	1,883	0.05%
2018/08/17	0	0.00	1	36.90	36.95	-1	1,965	-0.05%
2018/08/16	1	36.45	1	36.95	36.40	0	1,967	0.00%
2018/08/15	0	0.00	1	36.60	36.90	-1	1,957	-0.05%
2018/08/13	1	36.30	0	0.00	35.90	1	1,944	0.05%
2018/08/09	5	37.65	0	0.00	37.65	5	1,926	0.26%
2018/08/06	0	0.00	2	37.68	37.95	-2	1,997	-0.10%
2018/07/31	1	37.70	0	0.00	38.05	1	2,226	0.04%
2018/07/30	0	0.00	2	39.78	39.90	-2	2,255	-0.09%
2018/07/27	1	39.50	0	0.00	39.50	1	2,264	0.04%
2018/07/26	2	39.78	0	0.00	39.75	2	2,344	0.09%
2018/07/19	12	38.60	3	38.67	38.25	9	2,616	0.34%
2018/07/18	0	0.00	0.2	38.20	38.20	-0.2	2,600	-0.01%
2018/07/17	3	38.42	0	0.00	38.00	3	2,593	0.12%
2018/07/09	0	0.00	1	36.25	36.75	-1	2,543	-0.04%
2018/07/06	2	36.00	2	36.20	35.50	0	2,501	0.00%
2018/07/05	1	38.35	6	38.10	37.35	-5	2,458	-0.20%
2018/07/03	1	38.90	0	0.00	38.15	1	2,455	0.04%
2018/07/02	0	0.00	1	38.65	38.80	-1	2,454	-0.04%
2018/06/25	0	0.00	1	38.90	38.80	-1	2,459	-0.04%
2018/06/22	10	38.37	0	0.00	39.10	10	2,450	0.41%
2018/06/19	0	0.00	3	40.12	40.00	-3	2,336	-0.13%
2018/06/14	0.2	40.00	0	0.00	39.90	0.2	2,308	0.01%
2018/06/13	1	40.10	0	0.00	40.15	1	2,276	0.04%
2018/06/12	3.3	40.67	0	0.00	40.15	3.3	2,259	0.14%
2018/06/08	1.4	41.43	2	41.63	41.30	-0.6	2,175	-0.03%
2018/06/07	2	42.18	2	43.08	42.15	0	2,129	0.00%
2018/06/06	1	42.50	1	42.10	43.00	0	2,070	0.00%
2018/06/05	1	41.40	1	40.95	41.00	0	2,006	0.00%
2018/05/31	2	39.85	0	0.00	39.70	2	1,960	0.10%
2018/05/29	2	40.60	0	0.00	40.65	2	1,922	0.10%
2018/05/28	0	0.00	1	41.30	40.95	-1	1,931	-0.05%
2018/05/25	0	0.00	1	39.55	39.50	-1	1,842	-0.05%
2018/05/24	1	39.65	0	0.00	39.60	1	1,839	0.05%
2018/05/23	5	39.50	0	0.00	39.60	5	1,842	0.27%
2018/05/22	0	0.00	0.2	39.60	39.50	-0.2	1,842	-0.01%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/11	0	0.00	6	40.02	40.70	-6	1,800	-0.33%
2018/05/10	2	39.25	0	0.00	38.85	2	1,731	0.12%
2018/05/09	3	38.88	0	0.00	38.85	3	1,670	0.18%
2018/05/08	5	38.50	0	0.00	39.25	5	1,612	0.31%
2018/05/07	5	39.21	0	0.00	38.70	5	1,546	0.32%
2018/05/04	1.2	40.14	0	0.00	39.30	1.2	1,490	0.08%
2018/05/03	2	40.08	2	40.38	40.00	0	1,432	0.00%
2018/05/02	4	40.05	3.4	40.55	42.00	0.6	1,352	0.04%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/26	3	46.15	0	0.00	45.60	3	1,061	0.28%
2018/04/23	2	48.00	0	0.00	47.60	2	1,120	0.18%
2018/04/18	2	48.35	2	49.35	48.35	0	1,155	0.00%
2018/04/11	2	52.70	0	0.00	52.80	2	1,216	0.16%
2018/03/21	0	0.00	1	54.00	54.10	-1	1,209	-0.08%
2018/03/13	0.2	54.50	0	0.00	54.30	0.2	1,266	0.02%
2018/03/12	3	53.97	0	0.00	54.20	3	1,283	0.23%
2018/03/09	1	54.40	0	0.00	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	56.40	56.40	-1	1,400	-0.07%
2018/02/23	0	0.00	1	54.70	54.70	-1	1,395	-0.07%
2018/02/09	8	51.81	0	0.00	52.30	8	1,490	0.54%
2018/02/08	3	52.93	0	0.00	53.50	3	1,474	0.20%
2018/02/02	1	54.30	0	0.00	54.30	1	1,465	0.07%
2018/01/29	1	54.80	0	0.00	54.90	1	1,503	0.07%
2018/01/25	2	54.65	0	0.00	54.40	2	1,574	0.13%
2018/01/16	6	55.00	0	0.00	55.20	6	1,632	0.37%
2018/01/15	1	54.90	0	0.00	55.10	1	1,631	0.06%
2018/01/08	1	58.30	0	0.00	56.80	1	1,724	0.06%