敬鵬 (2355)-元富-世貿券商分點個股進出

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
45.20
漲跌
▲0.95
漲幅
+2.15%
成交量
8,685張
產業
上市電子零組件類股
531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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/06/03	24	45.15	30	45.42	45.20	-6	4,120	-0.15%
2024/05/31	6	44.43	11	44.30	44.25	-5	4,145	-0.12%
2024/05/30	21.1	43.56	20	43.90	43.50	1.1	4,346	0.03%
2024/05/29	5	44.05	10	44.16	44.00	-5	4,464	-0.11%
2024/05/28	5	44.05	10	44.16	44.30	-5	4,596	-0.11%
2024/05/27	5.1	43.30	7	43.28	43.20	-1.9	4,730	-0.04%
2024/05/24	10	43.35	12	43.28	43.60	-2	4,882	-0.04%
2024/05/23	27.1	43.75	23.7	43.86	43.55	3.4	5,153	0.07%
2024/05/22	7.3	44.73	10	44.75	44.15	-2.7	5,283	-0.05%
2024/05/21	11	43.96	8	44.28	44.50	3	5,350	0.06%
2024/05/20	12	44.24	4	43.98	43.65	8	5,442	0.15%
2024/05/17	0	0.00	10	43.55	44.00	-10	5,629	-0.18%
2024/05/16	12	43.99	0	0.00	43.65	12	6,255	0.19%
2024/05/15	32	43.74	32	43.85	43.45	0	6,533	0.00%
2024/05/14	20	43.20	10	43.85	43.00	10	6,537	0.15%
2024/05/13	11	40.48	20	40.60	41.30	-9	6,388	-0.14%
2024/05/10	30	40.47	30	40.52	40.80	0	6,462	0.00%
2024/05/09	10	41.50	0	0.00	40.95	10	6,501	0.15%
2024/05/02	0	0.00	35	41.00	40.95	-35	6,811	-0.51%
2024/04/30	10	41.40	10	41.80	41.30	0	6,815	0.00%
2024/04/24	10	40.85	10	41.01	41.10	0	6,902	0.00%
2024/04/22	0	0.00	10	40.35	39.50	-10	6,992	-0.14%
2024/04/19	32	40.83	31	40.82	41.05	1	6,989	0.01%
2024/04/18	8	41.70	9	41.97	41.75	-1	6,988	-0.01%
2024/04/17	10	41.30	12	41.58	41.50	-2	7,020	-0.03%
2024/04/16	30	41.23	30	41.46	41.25	0	7,030	0.00%
2024/04/15	5	42.70	0	0.00	42.65	5	6,996	0.07%
2024/04/12	5	44.20	5.1	43.86	44.10	-0.1	6,961	0.00%
2024/04/11	1	44.05	1	44.65	43.60	0	6,959	0.00%
2024/04/03	0.3	47.85	10	47.70	47.70	-9.7	6,914	-0.14%
2024/04/02	0	0.00	0.7	47.50	47.35	-0.7	6,891	-0.01%
2024/04/01	1	47.50	0	0.00	47.55	1	6,970	0.01%
2024/03/29	0	0.00	10.1	46.10	46.10	-10.1	6,988	-0.14%
2024/03/28	0	0.00	0.3	46.71	46.45	-0.3	7,042	0.00%
2024/03/27	0.1	46.25	0	0.00	46.45	0.1	7,265	0.00%
2024/03/26	0	0.00	35	46.94	46.85	-35	7,320	-0.48%
2024/03/22	0.1	47.30	0.2	47.35	47.30	-0.1	7,469	0.00%
2024/03/21	115	46.94	15.3	47.00	47.20	99.7	7,598	1.31%	大買/
2024/03/20	55.5	47.54	10	47.70	47.15	45.5	7,699	0.59%
2024/03/19	0	0.00	0.2	47.10	47.70	-0.2	7,774	0.00%
2024/03/15	0.2	45.30	0	0.00	45.50	0.2	7,922	0.00%
2024/03/14	0.1	45.90	0	0.00	45.65	0.1	8,084	0.00%
2024/03/13	1	45.30	0	0.00	45.45	1	8,346	0.01%
2024/03/12	10	47.50	20	47.35	46.80	-10	8,887	-0.11%
2024/03/11	20	46.90	15	46.50	46.90	5	9,852	0.05%
2024/03/08	20	46.45	20.1	46.35	46.25	-0.1	10,342	0.00%
2024/03/07	15.6	49.13	15	47.78	46.90	0.6	11,429	0.01%
2024/03/06	13	47.84	10.1	47.58	48.35	2.9	11,790	0.02%
2024/03/05	15.3	48.71	3	49.55	48.20	12.3	11,802	0.10%
2024/03/04	11.1	51.12	2	50.85	50.20	9.1	11,705	0.08%
2024/03/01	5.1	50.90	7	51.04	51.00	-2	11,795	-0.02%
2024/02/29	8.1	52.82	1	52.50	52.30	7.1	11,842	0.06%
2024/02/27	5.1	51.11	11	51.75	51.60	-6	11,936	-0.05%
2024/02/26	18.1	52.19	91	52.35	52.30	-72.9	11,994	-0.61%
2024/02/23	24.7	51.04	14	50.63	50.50	10.7	12,209	0.09%
2024/02/22	4	51.40	1	50.60	51.70	3	12,938	0.02%
2024/02/21	25	51.50	28	50.82	50.80	-3	13,896	-0.02%
2024/02/20	27.1	51.45	22.4	51.13	51.10	4.7	14,376	0.03%
2024/02/19	23.3	52.57	21	52.79	52.00	2.3	14,854	0.02%
2024/02/16	50.1	51.20	28	50.71	51.40	22.1	14,325	0.15%
2024/02/15	17	45.99	10	46.10	46.80	7	14,148	0.05%
2024/02/05	5	45.20	0	0.00	45.20	5	14,059	0.04%
2024/02/02	10.1	45.53	24	45.49	45.50	-14	14,031	-0.10%
2024/02/01	10	45.21	19	45.39	45.00	-9	13,974	-0.06%
2024/01/31	5	44.85	11	45.19	44.75	-6	13,959	-0.04%
2024/01/30	11.1	45.02	2	44.85	45.50	9.1	13,979	0.06%
2024/01/29	2	45.20	38	45.39	44.60	-36	13,899	-0.26%
2024/01/25	7.1	43.96	5	43.30	43.25	2.1	13,765	0.02%
2024/01/24	0.3	44.50	0	0.00	44.00	0.3	13,743	0.00%
2024/01/23	5.1	44.02	12	44.44	44.35	-6.9	13,745	-0.05%
2024/01/19	4	43.05	0	0.00	43.10	4	13,681	0.03%
2024/01/18	2	42.58	5	42.83	42.95	-3	13,714	-0.02%
2024/01/17	9	43.41	0	0.00	43.35	9	13,713	0.07%
2024/01/16	2	44.00	6	44.30	44.70	-4	13,685	-0.03%
2024/01/15	5	44.20	10	44.49	44.40	-5	13,656	-0.04%
2024/01/11	0	0.00	1	45.05	45.00	-1	13,674	-0.01%
2024/01/10	4	45.46	4	45.55	45.30	0	13,737	0.00%
2024/01/08	2	46.50	3	46.98	46.40	-1	13,847	-0.01%
2024/01/05	1	47.10	30	46.95	46.90	-29	13,924	-0.21%
2024/01/04	2	48.35	0	0.00	47.65	2	13,902	0.01%
2024/01/03	2	48.88	0	0.00	48.70	2	13,911	0.01%
2024/01/02	10	50.03	12	50.55	49.80	-2	13,883	-0.01%
2023/12/29	1	50.30	0	0.00	50.30	1	13,958	0.01%
2023/12/28	2	50.50	3	50.00	49.60	-1	13,946	-0.01%
2023/12/27	8.3	50.78	60	50.55	50.40	-51.7	14,070	-0.37%
2023/12/26	0	0.00	3	49.60	49.85	-3	14,362	-0.02%
2023/12/25	5	49.39	4	48.98	49.05	1	14,370	0.01%
2023/12/22	16	49.78	17	49.70	49.70	-1	14,455	-0.01%
2023/12/21	3	49.32	7	49.37	49.60	-4	14,389	-0.03%
2023/12/20	11	49.49	5	49.80	49.10	6	14,551	0.04%
2023/12/19	28	49.04	11.2	49.51	49.55	16.8	14,524	0.12%
2023/12/18	23	49.82	2.1	49.64	49.50	21	14,412	0.15%
2023/12/15	15	51.67	0	0.00	51.10	15	14,355	0.10%
2023/12/14	10	52.64	10	53.00	52.30	0	14,397	0.00%
2023/12/13	3	53.33	6	53.88	53.00	-3	14,460	-0.02%
2023/12/12	5	52.54	74	53.11	53.00	-69	14,353	-0.48%
2023/12/11	21	53.58	200	53.32	53.20	-179	14,348	-1.25%	大賣/鉅額交易
2023/12/08	16	54.22	102	54.63	54.10	-86	14,584	-0.59%	大賣/
2023/12/07	82	54.57	84	55.53	54.10	-2	14,450	-0.01%
2023/12/06	99	55.67	152	56.25	55.10	-53	13,994	-0.38%	大賣/
2023/12/05	314	52.82	222	53.12	53.20	92	12,995	0.71%	大買/大賣/
2023/12/04	1,138.2	53.09	623	54.36	54.60	515.2	12,527	4.11%	大買/大賣/鉅額交易
2023/12/01	6	51.00	5	51.44	51.20	1	11,455	0.01%
2023/11/30	2	49.30	5	49.85	48.90	-3	11,019	-0.03%
2023/11/29	0	0.00	12	49.00	48.85	-12	10,944	-0.11%
2023/11/28	5	49.15	55	49.20	49.55	-50	10,975	-0.46%
2023/11/27	75	48.63	0.1	49.35	48.05	74.9	11,017	0.68%
2023/11/24	23	50.22	21	49.78	49.80	2	11,266	0.02%
2023/11/22	32	49.78	26	50.80	50.90	6	11,012	0.05%
2023/11/21	32	51.55	25.1	51.02	51.00	6.9	10,722	0.06%
2023/11/20	2	48.75	8.2	50.43	51.30	-6.2	10,020	-0.06%
2023/11/17	1	45.85	10	46.40	46.65	-9	9,205	-0.10%
2023/11/16	2	42.73	26	42.16	42.45	-24	8,739	-0.27%
2023/11/15	3	38.95	1	38.80	39.00	2	8,096	0.02%
2023/11/14	17	39.11	1	38.40	39.00	16	8,106	0.20%
2023/11/13	2	37.00	0	0.00	37.10	2	8,076	0.02%
2023/11/10	1	36.55	0	0.00	36.45	1	8,103	0.01%
2023/11/07	1	37.15	0	0.00	37.15	1	8,319	0.01%
2023/10/26	17	36.34	17.1	36.27	35.85	-0.1	8,244	0.00%
2023/10/25	0	0.00	1	36.70	36.05	-1	8,220	-0.01%
2023/10/24	1.1	35.62	0	0.00	35.65	1.1	8,229	0.01%
2023/10/18	0.1	36.30	38	35.78	35.75	-38	8,250	-0.46%
2023/10/17	0.2	37.60	18	36.95	36.95	-17.8	8,149	-0.22%
2023/10/13	8	39.71	8	39.86	38.65	0	8,077	0.00%
2023/10/12	0	0.00	2	39.80	39.80	-2	8,106	-0.02%
2023/10/11	0	0.00	1	41.00	39.70	-1	8,162	-0.01%
2023/10/06	1	40.40	0	0.00	40.20	1	8,090	0.01%
2023/10/05	0	0.00	4	40.50	40.35	-4	8,033	-0.05%
2023/10/04	0	0.00	6	40.45	40.60	-6	7,932	-0.08%
2023/10/02	3	41.67	5	42.06	42.50	-2	7,728	-0.03%
2023/09/28	0	0.00	1	39.45	39.25	-1	7,412	-0.01%
2023/09/27	3	39.03	0	0.00	39.25	3	7,357	0.04%
2023/09/26	4	40.20	5	40.34	39.95	-1	7,193	-0.01%
2023/09/25	36	40.27	30	40.32	40.40	6	7,002	0.09%
2023/09/22	1	38.90	0	0.00	38.90	1	6,750	0.01%
2023/09/21	10	38.80	22	38.62	38.80	-12	6,693	-0.18%
2023/09/20	10	39.09	9	39.09	38.75	1	6,610	0.02%
2023/09/19	19	39.47	10	39.13	38.95	9	6,505	0.14%
2023/09/18	8	39.83	15	39.79	39.50	-7	6,313	-0.11%
2023/09/15	29	38.94	5	38.70	38.70	24	6,107	0.39%
2023/09/14	17	38.77	21	39.18	39.00	-4	6,023	-0.07%
2023/09/13	25	39.27	24	39.47	38.10	1	5,870	0.02%
2023/09/12	2	38.00	7	38.49	38.45	-5	5,420	-0.09%
2023/09/11	6	37.58	4.1	37.54	37.65	1.9	5,251	0.04%
2023/09/08	3	39.18	0	0.00	39.10	3	5,073	0.06%
2023/09/07	7	39.24	0	0.00	39.15	7	5,003	0.14%
2023/09/05	1	38.75	1	38.80	38.75	0	4,783	0.00%
2023/09/04	1	37.90	1	38.00	38.20	0	4,690	0.00%
2023/09/01	8	38.41	2	38.95	37.90	6	4,600	0.13%
2023/08/31	5.1	39.62	3	39.40	39.30	2.1	4,441	0.05%
2023/08/30	16	39.19	15	39.16	39.25	1	4,190	0.02%
2023/08/29	1	37.45	3	37.43	37.40	-2	3,748	-0.05%
2023/08/28	10	37.19	0	0.00	37.10	10	3,635	0.28%
2023/08/25	11	37.81	11	37.68	37.95	0	3,477	0.00%
2023/08/24	2	36.63	3	36.73	36.60	-1	3,256	-0.03%
2023/08/23	17	37.13	13	37.07	37.35	4	3,061	0.13%
2023/08/22	3	36.02	0	0.00	36.25	3	2,767	0.11%
2023/08/18	0	0.00	5	35.45	34.70	-5	2,518	-0.20%
2023/08/17	0	0.00	4	34.61	35.70	-4	2,361	-0.17%
2023/08/16	1	34.10	14	34.32	34.40	-13	2,184	-0.59%
2023/08/15	19	34.15	10	34.35	34.30	9	2,097	0.43%
2023/08/11	2	33.70	0	0.00	34.50	2	1,924	0.10%
2023/08/07	0	0.00	0.2	33.60	33.95	-0.2	1,747	-0.01%
2023/08/04	1	33.20	0	0.00	33.60	1	1,726	0.06%
2023/08/02	1	33.55	0	0.00	33.40	1	1,715	0.06%
2023/08/01	2	33.83	0	0.00	33.70	2	1,690	0.12%
2023/07/31	0	0.00	2	34.10	34.10	-2	1,653	-0.12%
2023/07/28	3	34.35	0	0.00	34.65	3	1,613	0.19%
2023/07/27	1	35.00	3	35.30	35.30	-2	1,559	-0.13%
2023/07/25	5	35.40	0	0.00	35.20	5	1,410	0.35%
2023/07/20	1	36.00	0	0.00	35.20	1	1,301	0.08%
2023/07/18	0	0.00	8	36.23	36.20	-8	1,251	-0.64%
2023/07/17	4	36.70	4	36.51	36.35	0	1,185	0.00%
2023/07/14	6	34.87	3	35.13	35.00	3	1,040	0.29%
2023/07/06	2	34.05	0	0.00	34.05	2	917	0.22%
2023/07/05	0.2	32.80	0	0.00	32.90	0.2	844	0.02%
2023/06/01	0	0.00	2	31.55	31.65	-2	999	-0.20%
2023/05/11	2	29.90	0	0.00	29.90	2	1,002	0.20%
2023/05/05	5	31.60	0	0.00	31.65	5	1,012	0.49%
2023/04/19	2	32.50	0	0.00	32.80	2	960	0.21%
2023/04/17	3	32.60	3.1	32.70	32.55	-0.1	943	-0.01%
2023/04/14	0	0.00	0.3	33.01	32.85	-0.3	927	-0.03%
2023/04/13	0.4	33.15	0	0.00	32.75	0.4	898	0.04%
2023/03/31	0	0.00	2.1	32.45	32.50	-2.1	760	-0.27%
2023/03/30	4	32.78	0	0.00	32.65	4	745	0.54%
2023/03/23	0	0.00	0.2	30.65	31.00	-0.2	661	-0.03%
2023/03/13	1	29.00	0	0.00	29.05	1	607	0.16%
2023/03/03	1	29.60	0	0.00	29.60	1	662	0.15%
2023/02/15	0.1	30.00	0	0.00	29.85	0.1	866	0.01%
2023/02/01	0	0.00	10	30.00	30.00	-10	875	-1.14%
2022/12/19	0	0.00	1	29.75	29.65	-1	1,058	-0.09%
2022/12/02	1	32.60	0	0.00	32.60	1	1,022	0.10%
2022/11/29	0	0.00	4	31.80	31.80	-4	982	-0.41%
2022/11/25	4	30.85	0	0.00	30.75	4	985	0.41%
2022/11/15	0	0.00	1	31.10	31.10	-1	960	-0.10%
2022/11/14	1	30.85	2	30.35	30.95	-1	932	-0.11%
2022/11/07	2	28.35	0	0.00	28.15	2	848	0.24%
2022/10/31	1	27.65	1	27.60	27.50	0	858	0.00%
2022/10/27	1	27.40	1	27.40	27.30	0	819	0.00%
2022/10/21	2	27.00	1	27.05	26.75	1	809	0.12%
2022/10/20	0	0.00	1	27.80	28.45	-1	791	-0.13%
2022/10/14	0	0.00	3	27.23	26.95	-3	782	-0.38%
2022/10/07	0	0.00	43	29.03	29.00	-43	809	-5.31%
2022/10/06	11	29.63	0	0.00	29.15	11	835	1.32%
2022/10/04	3	29.30	2	29.25	28.90	1	846	0.12%
2022/10/03	2	28.93	0	0.00	28.70	2	849	0.24%
2022/09/30	0	0.00	1	28.15	28.20	-1	849	-0.12%
2022/09/29	0	0.00	2	27.65	27.65	-2	853	-0.23%
2022/09/12	1	30.10	1	30.05	30.25	0	943	0.00%
2022/09/05	0	0.00	2	29.60	29.60	-2	1,036	-0.19%
2022/09/02	1	30.40	0	0.00	30.20	1	1,042	0.10%
2022/08/30	38	31.11	7	30.52	30.35	31	1,014	3.06%
2022/08/26	3	30.70	0	0.00	30.60	3	955	0.31%
2022/08/10	5	29.55	5	29.35	29.45	0	982	0.00%
2022/08/09	0	0.00	1.1	29.22	29.20	-1.1	984	-0.11%
2022/08/01	1	28.65	0	0.00	28.65	1	1,079	0.09%
2022/07/22	2	28.80	2	28.80	28.80	0	1,106	0.00%
2022/07/21	10	28.73	0	0.00	28.80	10	1,136	0.88%
2022/07/20	1	28.65	6	28.63	28.45	-5	1,141	-0.44%
2022/07/19	6	28.08	1	28.50	28.40	5	1,156	0.43%
2022/07/15	5	27.55	0	0.00	27.55	5	1,141	0.44%
2022/07/12	0	0.00	101	26.23	26.20	-101	1,098	-9.20%	大賣/鉅額交易
2022/06/24	0	0.00	30	29.77	30.00	-30	1,183	-2.54%
2022/06/20	0	0.00	0	29.05	28.35	0	1,220	0.00%
2022/06/16	1	30.70	0	0.00	30.70	1	1,215	0.08%
2022/06/14	1	31.00	50	31.45	31.65	-49	1,223	-4.01%
2022/06/08	1	31.40	0	0.00	31.40	1	1,326	0.08%
2022/06/07	0	0.00	1	31.05	31.00	-1	1,348	-0.07%
2022/06/02	3	31.03	0	0.00	31.05	3	1,453	0.21%
2022/05/26	5	31.15	0	0.00	31.20	5	1,913	0.26%
2022/05/25	5	31.05	0	0.00	31.45	5	1,939	0.26%
2022/05/24	100	30.93	0	0.00	31.05	100	2,006	4.98%
2022/05/23	1	31.05	0	0.00	30.85	1	2,064	0.05%
2022/05/20	11	30.75	1	31.00	31.00	10	2,130	0.47%
2022/05/19	1	30.30	1	30.35	30.40	0	2,141	0.00%
2022/05/18	1	30.15	1	30.35	30.35	0	2,175	0.00%
2022/05/17	2	29.68	2	29.90	29.95	0	2,272	0.00%
2022/05/13	10	28.23	0	0.00	28.75	10	2,375	0.42%
2022/05/12	0	0.00	3	29.23	28.00	-3	2,407	-0.12%
2022/05/09	31	29.91	1	29.90	30.00	30	2,451	1.22%
2022/05/06	1	30.10	1	30.30	30.45	0	2,483	0.00%
2022/05/05	1	31.00	1	30.75	30.80	0	2,504	0.00%
2022/05/04	20	30.40	0	0.00	30.40	20	2,538	0.79%
2022/05/03	5	30.55	5	30.50	30.55	0	2,579	0.00%
2022/04/19	1	30.90	0	0.00	30.95	1	3,478	0.03%
2022/04/18	3	30.80	3	30.90	30.85	0	3,628	0.00%
2022/04/13	0	0.00	1	31.90	31.95	-1	4,327	-0.02%
2022/04/11	0	0.00	10	31.20	31.35	-10	6,408	-0.16%
2022/04/08	10	32.34	0	0.00	32.30	10	6,737	0.15%
2022/04/07	0	0.00	1	32.15	32.05	-1	6,780	-0.01%
2022/04/06	8	32.84	3	32.75	32.85	5	6,853	0.07%
2022/03/31	0	0.00	5	33.50	33.25	-5	7,561	-0.07%
2022/03/30	10	33.90	12	33.82	33.80	-2	7,733	-0.03%
2022/03/29	15	33.97	15	33.43	33.40	0	7,791	0.00%
2022/03/28	5	33.15	7	33.40	33.55	-2	7,838	-0.03%
2022/03/25	0	0.00	1	33.85	33.85	-1	7,950	-0.01%
2022/03/23	15	33.65	11	33.59	33.80	4	8,083	0.05%
2022/03/22	6	33.45	1	33.45	33.45	5	8,240	0.06%
2022/03/18	5	32.50	5	32.65	32.65	0	8,319	0.00%
2022/03/17	10	32.50	10	32.87	32.85	0	8,351	0.00%
2022/03/15	3	33.72	0	0.00	33.00	3	8,542	0.04%
2022/03/10	1	35.00	0	0.00	34.80	1	8,753	0.01%
2022/03/08	1	33.00	0	0.00	33.00	1	9,245	0.01%
2022/03/04	2	37.30	0	0.00	37.00	2	10,791	0.02%
2022/03/03	0	0.00	5	38.05	37.30	-5	10,816	-0.05%
2022/03/02	0	0.00	1	37.35	37.70	-1	10,883	-0.01%
2022/03/01	5	38.00	3	37.75	38.00	2	10,894	0.02%
2022/02/25	0	0.00	1	36.55	36.05	-1	10,840	-0.01%
2022/02/24	1	37.35	0	0.00	35.95	1	10,870	0.01%
2022/02/17	0	0.00	1	37.40	36.95	-1	11,564	-0.01%
2022/02/16	2	36.35	5	36.50	36.60	-3	11,472	-0.03%
2022/02/14	1	35.55	0	0.00	35.85	1	11,389	0.01%
2022/02/10	0	0.00	2	35.85	35.85	-2	11,312	-0.02%
2022/02/09	0	0.00	2	36.70	36.65	-2	11,277	-0.02%
2022/02/08	2	36.10	0	0.00	36.25	2	11,237	0.02%
2022/01/26	5	34.50	5	34.40	34.30	0	11,199	0.00%
2022/01/25	4	34.76	0	0.00	34.05	4	11,179	0.04%
2022/01/24	1	34.00	1	35.00	35.05	0	11,147	0.00%
2022/01/21	3	35.50	0	0.00	35.15	3	11,095	0.03%
2022/01/19	2	36.80	0	0.00	36.80	2	10,972	0.02%
2022/01/17	0	0.00	6	37.88	38.00	-6	10,841	-0.06%
2022/01/14	0	0.00	2	36.85	36.70	-2	10,743	-0.02%
2022/01/13	2	38.55	9	37.93	38.25	-7	10,644	-0.07%
2022/01/12	14	37.24	14	37.14	37.10	0	10,323	0.00%
2022/01/11	1	36.95	0	0.00	36.30	1	10,211	0.01%
2022/01/10	0	0.00	8	37.05	37.80	-8	10,056	-0.08%
2022/01/07	34	38.10	33	38.37	38.05	1	9,946	0.01%
2022/01/06	56	39.90	58	40.46	39.70	-2	9,662	-0.02%
2022/01/05	44	43.07	47	43.71	41.05	-3	9,337	-0.03%
2022/01/04	12	40.20	22	40.19	40.90	-10	8,049	-0.12%
2022/01/03	15	38.56	5	38.70	38.30	10	7,227	0.14%
2021/12/30	2	36.88	2	36.70	36.70	0	6,869	0.00%
2021/12/28	18	37.79	165	37.99	37.40	-147	6,730	-2.18%	大賣/鉅額交易
2021/12/27	168	38.42	15	39.05	38.40	153	6,548	2.34%	大買/鉅額交易
2021/12/24	1	37.40	16	37.20	37.30	-15	6,025	-0.25%
2021/12/23	10	36.53	15	36.65	36.65	-5	5,825	-0.09%
2021/12/22	23	36.48	5	36.15	36.15	18	5,748	0.31%
2021/12/21	7	36.59	14	36.51	36.45	-7	5,694	-0.12%
2021/12/20	1	36.15	0	0.00	36.15	1	5,572	0.02%
2021/12/17	3	35.85	0	0.00	35.90	3	5,516	0.05%
2021/12/16	12	36.08	2	35.78	36.35	10	5,417	0.18%
2021/12/15	3	34.40	0	0.00	34.55	3	5,246	0.06%
2021/12/14	0	0.00	3	35.15	34.20	-3	5,221	-0.06%
2021/12/13	1	36.00	0	0.00	35.90	1	5,149	0.02%
2021/12/10	0	0.00	1	35.50	35.50	-1	5,091	-0.02%
2021/12/09	5	36.49	1	36.65	36.05	4	4,984	0.08%
2021/12/07	0	0.00	11	35.15	35.40	-11	4,739	-0.23%
2021/12/03	4	36.21	5	36.50	36.00	-1	4,528	-0.02%
2021/12/02	26	38.20	2	37.38	36.25	24	4,391	0.55%
2021/12/01	51	37.58	52.7	37.93	38.25	-1.7	3,992	-0.04%
2021/11/30	6	36.00	13	35.91	36.60	-7	2,608	-0.27%
2021/11/29	1	32.50	1	31.50	33.30	0	2,278	0.00%
2021/11/26	8	33.03	2	32.90	32.90	6	2,146	0.28%
2021/11/25	0	0.00	10	32.10	32.15	-10	2,010	-0.50%
2021/11/24	10	32.39	3	32.32	32.80	7	1,949	0.36%
2021/11/22	4	32.49	0	0.00	32.45	4	1,855	0.22%
2021/11/19	2	33.05	5	33.24	33.20	-3	1,799	-0.17%
2021/11/18	13	34.33	0	0.00	34.10	13	1,717	0.76%
2021/11/17	7	33.44	5	33.20	33.00	2	1,372	0.15%
2021/10/08	0	0.00	3	28.25	28.40	-3	1,397	-0.21%
2021/09/06	0	0.00	0	32.45	32.35	0	2,289	0.00%
2021/09/03	5	32.40	5	32.48	32.45	0	2,295	0.00%
2021/08/30	5	31.75	5	32.05	32.30	0	2,277	0.00%
2021/08/25	10	30.73	10	30.88	30.85	0	2,282	0.00%
2021/08/16	3	31.22	0	0.00	30.35	3	2,420	0.12%
2021/08/13	1	31.95	0	0.00	32.15	1	2,417	0.04%
2021/08/12	3	31.05	1	31.55	32.25	2	2,430	0.08%
2021/08/03	2	32.65	5	32.55	32.30	-3	2,856	-0.11%
2021/08/02	0	32.60	0	0.00	32.50	0	2,869	0.00%
2021/07/28	0	0.00	1	32.20	32.20	-1	2,963	-0.03%
2021/07/27	0	33.35	3	33.13	33.00	-3	3,009	-0.10%
2021/07/26	0	0.00	2	33.40	33.65	-2	3,102	-0.06%
2021/07/23	0	0.00	3	33.63	33.25	-3	3,218	-0.09%
2021/07/22	0	0.00	9	33.78	33.25	-9	3,228	-0.28%
2021/07/21	1	33.50	1	33.65	32.85	0	3,229	0.00%
2021/07/20	4	34.50	3	33.80	34.00	1	3,227	0.03%
2021/07/19	9	34.60	11	34.34	34.25	-2	3,249	-0.06%
2021/07/16	11	35.31	12	34.77	35.75	-1	3,231	-0.03%
2021/07/15	2	34.25	10	33.75	33.85	-8	3,141	-0.25%
2021/07/14	2	33.85	0	0.00	33.90	2	3,229	0.06%
2021/07/13	15	34.40	6	34.58	33.40	9	3,315	0.27%
2021/07/12	0	0.00	2	34.15	33.95	-2	3,286	-0.06%
2021/07/09	1	33.60	0	0.00	33.80	1	3,356	0.03%
2021/07/08	0	0.00	1	33.70	33.50	-1	3,378	-0.03%
2021/07/07	0	0.00	1	34.00	33.55	-1	3,421	-0.03%
2021/07/05	6	32.90	5	33.05	33.00	1	3,430	0.03%
2021/07/02	0	0.00	1	32.90	32.80	-1	3,423	-0.03%
2021/06/29	0	0.00	1	33.00	32.70	-1	3,465	-0.03%
2021/06/28	0	0.00	1	33.35	33.25	-1	3,450	-0.03%
2021/06/25	1	33.30	2	33.30	33.05	-1	3,431	-0.03%
2021/06/24	28	33.72	25	33.29	33.55	3	3,394	0.09%
2021/06/23	1	33.40	0.2	34.20	34.20	0.8	3,192	0.03%
2021/06/22	0	0.00	2.3	30.74	31.10	-2.3	3,046	-0.08%
2021/06/21	1	30.70	0	0.00	30.40	1	3,044	0.03%
2021/06/17	1	30.20	10	30.11	30.50	-9	3,119	-0.29%
2021/06/15	0	0.00	2	29.90	30.20	-2	3,126	-0.06%
2021/06/08	1	29.75	0	0.00	29.50	1	3,152	0.03%
2021/06/07	1	29.35	0	0.00	29.35	1	3,182	0.03%
2021/06/04	0	0.00	2	29.58	29.65	-2	3,206	-0.06%
2021/05/28	11	29.09	3	29.02	29.05	8	3,252	0.25%
2021/05/27	0	0.00	4	28.43	28.30	-4	3,277	-0.12%
2021/05/26	0	0.00	1	28.25	28.40	-1	3,277	-0.03%
2021/05/24	1	28.10	0	0.00	28.10	1	3,308	0.03%
2021/05/21	4	26.26	1	26.20	26.55	3	3,338	0.09%
2021/05/20	3	26.27	0	0.00	26.05	3	3,412	0.09%
2021/05/17	0.3	24.20	0	0.00	24.00	0.3	3,501	0.01%
2021/05/14	1	26.20	0	0.00	26.50	1	3,456	0.03%
2021/05/06	1	31.00	2	31.15	31.15	-1	3,243	-0.03%
2021/04/29	2	36.45	0	0.00	36.45	2	3,274	0.06%
2021/04/28	0	0.00	0.1	35.45	35.75	-0.1	3,288	0.00%
2021/04/22	5	36.50	6	36.48	35.25	-1	4,700	-0.02%
2021/04/20	5	36.20	5	36.85	36.90	0	4,684	0.00%
2021/04/19	13	35.45	4	35.63	36.00	9	4,683	0.19%
2021/04/16	0	0.00	3	34.70	34.65	-3	4,675	-0.06%
2021/04/15	2	35.10	1	35.00	34.90	1	4,761	0.02%
2021/04/13	0	0.00	1	34.60	33.85	-1	5,104	-0.02%
2021/04/12	4.3	34.26	0	0.00	34.30	4.3	5,543	0.08%
2021/04/07	0	0.00	1	33.35	33.45	-1	5,873	-0.02%
2021/04/06	1	33.55	0	0.00	33.60	1	6,092	0.02%
2021/04/01	0	0.00	1	32.95	32.70	-1	6,059	-0.02%
2021/03/29	1	32.55	0	0.00	32.60	1	6,070	0.02%
2021/03/23	1	32.70	3	32.50	32.45	-2	6,223	-0.03%
2021/03/22	8	33.88	8	33.15	33.20	0	6,180	0.00%
2021/03/10	0	0.00	40	33.48	33.60	-40	6,380	-0.63%
2021/03/08	6	33.21	1	33.30	33.15	5	6,423	0.08%
2021/03/04	25	33.64	0	0.00	33.60	25	6,515	0.38%
2021/03/03	0	0.00	1	34.40	34.35	-1	6,620	-0.02%
2021/03/02	3	34.62	0	0.00	34.05	3	6,742	0.04%
2021/02/25	0	0.00	2	34.20	34.05	-2	6,719	-0.03%
2021/02/24	0	0.00	1	34.35	34.25	-1	6,732	-0.01%
2021/02/23	11	34.81	0	0.00	34.90	11	6,718	0.16%
2021/02/18	4	32.88	0	0.00	33.20	4	6,586	0.06%
2021/02/17	10	32.45	0	0.00	32.65	10	6,552	0.15%
2021/02/05	0	0.00	2	32.50	32.45	-2	6,541	-0.03%
2021/02/02	2	33.20	0	0.00	32.70	2	6,673	0.03%
2021/01/29	0	0.00	2.1	32.94	32.85	-2.1	6,708	-0.03%
2021/01/25	0	0.00	1	34.60	34.80	-1	6,707	-0.01%
2021/01/21	1	36.50	1	36.75	35.05	0	6,716	0.00%
2021/01/20	2	36.75	2	37.20	36.20	0	6,682	0.00%
2021/01/19	26	37.94	34	38.02	37.75	-8	6,638	-0.12%
2021/01/18	21.1	37.80	29	37.45	36.85	-7.9	6,136	-0.13%
2021/01/15	22	36.85	20	36.64	36.75	2	5,924	0.03%
2021/01/14	11	36.59	0	0.00	36.60	11	5,969	0.18%
2021/01/11	2	36.50	2	36.88	37.00	0	6,106	0.00%
2021/01/08	0	0.00	1	36.45	36.45	-1	6,031	-0.02%
2021/01/07	2	37.15	0	0.00	37.05	2	5,911	0.03%
2021/01/06	1	37.60	2	35.73	35.10	-1	5,766	-0.02%
2021/01/05	15	36.84	12	36.98	36.55	3	5,587	0.05%
2021/01/04	16	33.67	22.6	34.70	34.85	-6.6	5,114	-0.13%
2020/12/31	0	0.00	0	31.75	31.70	0	4,933	0.00%
2020/12/30	3	32.90	1	32.25	32.25	2	4,946	0.04%
2020/12/29	2	32.03	8	30.95	32.15	-6	4,847	-0.12%
2020/12/28	7	30.30	7	30.45	30.30	0	4,754	0.00%
2020/12/25	7	30.05	7	30.45	30.05	0	4,909	0.00%
2020/12/24	7	29.75	0	0.00	29.85	7	4,891	0.14%
2020/12/21	0	0.00	6	28.90	29.05	-6	4,883	-0.12%
2020/12/17	0	0.00	1	30.35	30.30	-1	4,791	-0.02%
2020/12/04	0	0.00	1	31.70	31.15	-1	4,639	-0.02%
2020/12/03	3	31.60	1	31.15	31.05	2	4,602	0.04%
2020/12/01	1	30.85	0	0.00	31.10	1	4,547	0.02%
2020/11/27	0	0.00	1	31.45	31.35	-1	4,467	-0.02%
2020/11/26	1	31.40	1	30.80	31.30	0	4,328	0.00%
2020/11/25	10	30.10	0	0.00	30.25	10	4,190	0.24%
2020/11/23	0	0.00	2	30.45	30.70	-2	4,144	-0.05%
2020/11/20	0	0.00	2	30.45	30.05	-2	4,103	-0.05%
2020/11/06	0.1	29.90	0	0.00	29.65	0.1	3,825	0.00%
2020/11/04	0	0.00	1	29.85	30.00	-1	3,771	-0.03%
2020/11/02	1	29.75	2	29.80	30.15	-1	3,710	-0.03%
2020/10/30	3	30.68	0	0.00	30.30	3	3,667	0.08%
2020/10/29	12	31.36	10	31.45	31.35	2	3,583	0.06%
2020/10/28	5	31.88	0	0.00	31.75	5	3,478	0.14%
2020/10/27	0	0.00	3	32.92	32.80	-3	3,369	-0.09%
2020/10/26	6	32.08	10	32.34	32.60	-4	3,212	-0.12%
2020/10/23	8	31.64	5	30.90	32.25	3	2,970	0.10%
2020/10/22	4	29.64	12	29.90	31.10	-8	2,727	-0.29%
2020/10/21	27	29.46	25	29.32	29.35	2	2,551	0.08%
2020/10/14	1	28.20	3	28.10	28.35	-2	2,469	-0.08%
2020/10/13	7	29.04	0	0.00	29.00	7	2,536	0.28%
2020/10/06	0	0.00	2	28.43	28.55	-2	2,289	-0.09%
2020/10/05	11	28.93	8	28.98	28.40	3	2,246	0.13%
2020/09/30	6	28.73	3	28.83	29.05	3	2,102	0.14%
2020/09/29	0	27.40	0	0.00	27.40	0	1,935	0.00%
2020/09/28	0.1	27.00	0	0.00	27.05	0.1	1,943	0.01%
2020/09/25	0	0.00	2	26.35	26.40	-2	1,944	-0.10%
2020/09/23	0	0.00	6	27.00	27.00	-6	1,912	-0.31%
2020/09/21	6	28.22	39	27.95	27.95	-33	1,889	-1.75%
2020/09/01	0	25.90	19	25.95	25.90	-19	1,960	-0.97%
2020/08/31	0	25.70	0	0.00	25.45	0	1,973	0.00%
2020/08/28	0.2	25.55	0.4	25.55	25.55	-0.2	2,000	-0.01%
2020/08/20	1	25.10	0	0.00	24.90	1	2,002	0.05%
2020/08/19	0	0.00	7	25.65	25.60	-7	1,973	-0.35%
2020/08/14	0.1	28.40	0	0.00	25.80	0.1	1,986	0.01%
2020/07/24	9	27.95	10	27.95	27.50	-1	2,167	-0.05%
2020/07/23	12	28.01	0	0.00	27.95	12	2,116	0.57%
2020/07/22	0	28.35	0	0.00	28.10	0	2,106	0.00%
2020/07/21	17.1	28.20	10	28.17	28.40	7.1	2,076	0.34%
2020/07/20	12	28.55	2	27.75	28.80	10	1,992	0.50%
2020/07/17	7	27.50	21	27.31	27.40	-14	1,849	-0.76%
2020/07/13	0	25.85	0	0.00	26.05	0	1,759	0.00%
2020/07/10	10	25.80	0	0.00	25.55	10	1,801	0.56%
2020/07/09	9.1	26.64	0	0.00	25.95	9.1	1,811	0.50%
2020/06/23	0	26.15	0	0.00	26.15	0	1,847	0.00%
2020/06/22	0.1	26.00	0	0.00	26.00	0.1	1,867	0.01%
2020/06/10	12	27.88	10	27.87	27.65	2	1,931	0.10%
2020/06/09	2	27.73	0	0.00	27.95	2	1,923	0.10%
2020/06/08	0	0.00	1	26.20	26.25	-1	1,819	-0.05%
2020/06/05	1	26.35	3	26.42	26.35	-2	1,804	-0.11%
2020/06/04	0	0.00	1	25.50	25.65	-1	1,776	-0.06%
2020/06/03	3	26.00	0	0.00	26.00	3	1,776	0.17%
2020/06/02	0	0.00	1	24.40	24.45	-1	1,726	-0.06%
2020/05/26	0.4	24.45	0	0.00	24.40	0.4	1,767	0.02%
2020/05/25	0	24.40	0	0.00	24.40	0	1,760	0.00%
2020/05/22	0	24.45	0	0.00	24.15	0	1,760	0.00%
2020/05/21	0.2	25.00	0	0.00	25.00	0.2	1,743	0.01%
2020/05/20	10	24.35	0	0.00	24.25	10	1,704	0.59%
2020/05/19	1	23.90	0	0.00	23.90	1	1,614	0.06%
2020/05/18	2	21.80	0	0.00	21.75	2	1,557	0.13%
2020/05/07	0.1	25.40	0	0.00	25.20	0.1	1,429	0.01%
2020/04/21	2	23.90	0	0.00	23.30	2	1,557	0.13%
2020/04/17	0	0.00	3	24.25	23.90	-3	1,640	-0.18%
2020/04/15	3	24.45	0	0.00	24.45	3	1,591	0.19%
2020/04/14	1.2	22.57	0	0.00	22.75	1.2	1,542	0.08%
2020/04/13	1	22.30	0	0.00	22.15	1	1,530	0.07%
2020/04/09	0	0.00	12	23.15	23.10	-12	1,521	-0.79%
2020/03/25	0.1	21.50	0	0.00	20.85	0.1	1,467	0.01%
2020/03/23	0	21.80	0	0.00	19.00	0	1,412	0.00%
2020/03/20	0	20.50	0	0.00	20.60	0	1,412	0.00%
2020/03/19	0.2	19.45	0	0.00	19.45	0.2	1,384	0.01%
2020/03/18	1	21.80	0	0.00	21.60	1	1,356	0.07%
2020/03/17	0	22.20	0	0.00	21.95	0	1,356	0.00%
2020/03/16	0	24.00	0	0.00	23.25	0	1,331	0.00%
2020/03/13	0.1	24.90	0	0.00	24.75	0.1	1,314	0.01%
2020/03/12	0.2	26.50	0	0.00	26.40	0.2	1,268	0.01%
2020/03/05	0	29.60	0	0.00	29.45	0	1,210	0.00%
2020/03/04	6	29.15	0	0.00	29.20	6	1,213	0.50%
2020/03/03	0.1	29.50	0	0.00	29.20	0.1	1,215	0.01%
2020/02/18	0	31.00	0	0.00	31.00	0	1,313	0.00%
2020/02/17	0	31.50	0	0.00	31.15	0	1,410	0.00%
2020/02/14	0.1	31.10	0	0.00	31.15	0.1	1,413	0.01%
2020/02/10	1	29.90	0	0.00	29.70	1	1,435	0.07%
2020/02/05	0	30.15	0	0.00	29.95	0	1,448	0.00%
2020/02/04	0	29.80	0	0.00	29.75	0	1,442	0.00%
2020/02/03	0.1	29.50	0	0.00	28.95	0.1	1,442	0.01%
2020/01/15	0	0.00	1	33.55	33.55	-1	1,318	-0.08%
2020/01/08	2	31.85	0	0.00	31.65	2	1,263	0.16%
2020/01/02	0	32.25	0	0.00	32.20	0	1,269	0.00%
2019/12/31	0	31.90	0	0.00	31.95	0	1,273	0.00%
2019/12/30	0.1	31.40	0	0.00	31.40	0.1	1,266	0.01%
2019/12/27	0.1	31.60	0	0.00	31.60	0.1	1,254	0.01%
2019/12/20	1	31.30	0	0.00	31.10	1	1,205	0.08%
2019/12/12	1	30.60	0	0.00	30.60	1	1,175	0.09%
2019/11/27	0	31.40	0	0.00	31.20	0	1,198	0.00%
2019/11/26	0.1	31.20	0	0.00	31.40	0.1	1,187	0.01%
2019/11/20	0	0.00	5	32.40	32.15	-5	1,172	-0.43%
2019/11/18	6	32.45	0	0.00	32.55	6	1,127	0.53%
2019/11/14	0	0.00	1	31.15	32.15	-1	1,019	-0.10%
2019/11/11	0	0.00	1	30.45	30.15	-1	932	-0.11%
2019/11/08	1.1	30.16	0	0.00	30.20	1.1	910	0.12%
2019/11/04	0	0.00	2	30.68	30.70	-2	857	-0.23%
2019/11/01	2	30.15	0	0.00	30.30	2	848	0.24%
2019/10/22	0	0.00	2	31.58	31.70	-2	834	-0.24%
2019/10/16	0	0.00	1	30.60	30.70	-1	758	-0.13%
2019/10/09	0.1	30.10	0	0.00	30.00	0.1	713	0.02%
2019/10/08	1	30.05	0	0.00	30.35	1	707	0.14%
2019/10/03	0.1	31.20	0	0.00	30.95	0.1	674	0.01%
2019/10/01	2	31.33	0	0.00	31.00	2	675	0.30%
2019/09/12	1	31.85	1	32.15	32.20	0	578	0.00%
2019/09/11	2	31.70	2	32.03	32.15	0	602	0.00%
2019/09/10	0	32.65	0	0.00	32.55	0	586	0.00%
2019/09/09	0.1	33.20	0	0.00	33.20	0.1	585	0.02%
2019/09/06	0	0.00	1	32.75	32.70	-1	583	-0.17%
2019/08/29	0	0.00	7	31.44	31.30	-7	591	-1.18%
2019/08/20	7	31.25	1	31.30	31.10	6	594	1.01%
2019/08/16	0	0.00	1	30.25	30.05	-1	605	-0.17%
2019/08/15	1	29.80	0	0.00	29.90	1	598	0.17%
2019/08/13	1	30.75	0	0.00	30.65	1	587	0.17%
2019/08/12	0	31.05	0	0.00	31.05	0	609	0.00%
2019/08/08	1.1	31.42	0	0.00	31.60	1.1	626	0.18%
2019/08/02	1	32.00	0	0.00	32.00	1	686	0.15%
2019/07/12	0.1	34.20	1	33.90	34.20	-0.9	728	-0.12%
2019/07/10	0	0.00	1	33.75	33.75	-1	743	-0.13%
2019/07/09	2	33.63	0	0.00	33.60	2	744	0.27%
2019/06/19	0	0.00	1	34.95	35.95	-1	912	-0.11%
2019/06/13	1	33.80	1	33.90	33.90	0	914	0.00%
2019/06/12	0	0.00	1	34.40	34.40	-1	920	-0.11%
2019/06/10	0.1	32.00	0	0.00	32.00	0.1	888	0.01%
2019/05/30	0	31.60	0	0.00	31.60	0	924	0.00%
2019/05/29	0.2	30.55	0	0.00	30.55	0.2	930	0.02%
2019/05/20	2	32.50	0	0.00	32.15	2	1,058	0.19%
2019/05/16	1	34.10	0	0.00	33.65	1	1,071	0.09%
2019/05/15	1	34.50	0	0.00	34.45	1	1,118	0.09%
2019/05/13	1	37.05	0	0.00	37.10	1	1,421	0.07%
2019/05/08	2	38.90	0	0.00	38.90	2	1,421	0.14%
2019/05/02	0	0.00	3	39.63	39.80	-3	1,430	-0.21%
2019/04/25	2	38.95	0	0.00	38.65	2	1,435	0.14%
2019/04/19	0	0.00	1	39.60	39.35	-1	1,415	-0.07%
2019/04/18	1	39.25	0	0.00	39.25	1	1,415	0.07%
2019/04/16	0	0.00	2	39.55	39.60	-2	1,405	-0.14%
2019/04/12	1	38.75	0	0.00	39.05	1	1,399	0.07%
2019/04/11	1	39.25	1	39.70	39.40	0	1,397	0.00%
2019/04/10	0	0.00	3	39.28	39.35	-3	1,390	-0.22%
2019/04/08	0	0.00	1	39.40	39.45	-1	1,373	-0.07%
2019/04/03	0	0.00	1	38.80	38.70	-1	1,353	-0.07%
2019/04/02	1	38.40	0	0.00	38.35	1	1,342	0.07%
2019/04/01	0	0.00	0	38.05	37.95	0	1,335	0.00%
2019/03/28	1	38.20	0	0.00	37.55	1	1,319	0.08%
2019/03/25	1	38.70	0	0.00	38.60	1	1,301	0.08%
2019/03/22	4	39.48	1	39.40	39.45	3	1,288	0.23%
2019/03/21	1	41.30	1	41.60	41.45	0	1,213	0.00%
2019/03/12	0	0.00	5	41.10	40.70	-5	1,189	-0.42%
2019/03/07	5	41.27	0	0.00	40.95	5	1,213	0.41%
2019/03/05	0	0.00	10	41.05	41.65	-10	1,231	-0.81%
2019/03/04	0	0.00	5	41.00	40.95	-5	1,230	-0.41%
2019/02/25	1	40.50	0	0.00	41.15	1	1,211	0.08%
2019/02/15	1	43.75	0	0.00	42.65	1	1,156	0.09%
2019/02/14	0	0.00	25	42.61	43.60	-25	1,136	-2.20%
2019/02/13	34	42.33	9.3	42.37	43.20	24.7	1,068	2.31%
2019/02/12	0	0.00	1	41.00	41.00	-1	886	-0.11%
2019/01/30	1	37.05	0	0.00	37.30	1	716	0.14%
2019/01/28	0.1	38.20	0	0.00	38.10	0.1	693	0.01%
2019/01/07	1	36.80	1	37.10	37.10	0	708	0.00%
2018/12/27	0	36.10	0	0.00	36.15	0	813	0.00%
2018/12/26	0.1	35.65	0	0.00	35.65	0.1	832	0.01%
2018/12/12	0	0.00	1	37.75	37.80	-1	988	-0.10%
2018/11/30	1	38.65	0	0.00	38.55	1	1,084	0.09%
2018/11/27	0	0.00	6	38.65	38.60	-6	1,121	-0.54%
2018/11/21	0	0.00	1	37.90	38.25	-1	1,110	-0.09%
2018/11/20	2	37.88	0	0.00	37.90	2	1,115	0.18%
2018/10/05	0	0.00	0.1	36.70	36.70	-0.1	1,528	-0.01%
2018/10/04	0	0.00	2	36.75	37.00	-2	1,509	-0.13%
2018/09/25	0.1	38.45	0	0.00	38.40	0.1	1,645	0.00%
2018/09/20	0	0.00	1	38.85	38.75	-1	1,624	-0.06%
2018/09/18	4	38.80	5	39.29	39.85	-1	1,589	-0.06%
2018/09/17	0	0.00	26	39.23	39.10	-26	1,524	-1.71%
2018/09/13	0.1	37.70	0	0.00	37.70	0.1	1,539	0.01%
2018/09/06	0	0.00	1	38.60	37.80	-1	1,603	-0.06%
2018/09/05	25.3	38.85	25	39.08	38.70	0.3	1,618	0.02%
2018/09/04	0	0.00	1	39.30	38.65	-1	1,634	-0.06%
2018/09/03	0.1	38.85	0	0.00	38.70	0.1	1,656	0.01%
2018/08/30	0.1	37.85	0	0.00	37.85	0.1	1,733	0.01%
2018/08/28	0.3	38.05	0	0.00	38.00	0.3	1,856	0.02%
2018/08/20	0	0.00	5	36.10	36.05	-5	1,970	-0.25%
2018/08/17	0	37.15	0	0.00	36.95	0	1,965	0.00%
2018/08/15	1	36.65	0	0.00	36.90	1	1,957	0.05%
2018/08/13	0	0.00	5	35.80	35.90	-5	1,944	-0.26%
2018/08/08	0	0.00	15	38.37	38.20	-15	1,941	-0.77%
2018/08/07	1	38.20	0	0.00	38.20	1	1,962	0.05%
2018/08/06	0.1	38.10	0	0.00	37.95	0.1	1,997	0.01%
2018/08/03	0	40.50	0	0.00	37.20	0	2,054	0.00%
2018/08/02	0.1	39.10	0	0.00	37.10	0.1	2,105	0.00%
2018/07/30	0.1	40.00	0	0.00	39.90	0.1	2,255	0.00%
2018/07/25	0	39.30	0	0.00	39.30	0	2,629	0.00%
2018/07/24	0.1	38.90	0	0.00	38.85	0.1	2,625	0.00%
2018/07/17	1	38.05	1	38.30	38.00	0	2,593	0.00%
2018/07/16	1.1	37.64	0	0.00	38.35	1.1	2,576	0.04%
2018/07/11	0	36.00	0	0.00	35.80	0	2,554	0.00%
2018/07/10	1	35.45	3	35.80	35.80	-2	2,565	-0.08%
2018/07/09	1	36.75	1	36.45	36.75	0	2,543	0.00%
2018/07/05	2	37.75	4	37.35	37.35	-2	2,458	-0.08%
2018/07/02	0.1	39.00	0	0.00	38.80	0.1	2,454	0.00%
2018/06/27	0	0.00	1	38.75	38.55	-1	2,444	-0.04%
2018/06/22	4	38.30	1	39.10	39.10	3	2,450	0.12%
2018/06/21	2	39.20	0	0.00	39.25	2	2,383	0.08%
2018/06/20	3	39.85	0	0.00	39.75	3	2,351	0.13%
2018/06/19	2	40.35	0	0.00	40.00	2	2,336	0.09%
2018/06/15	1	40.05	1	40.90	40.90	0	2,324	0.00%
2018/06/13	2	40.05	0	0.00	40.15	2	2,276	0.09%
2018/06/12	4	40.51	0	0.00	40.15	4	2,259	0.18%
2018/06/11	26	40.88	0	0.00	40.45	26	2,225	1.17%
2018/06/08	4	41.85	4	41.30	41.30	0	2,175	0.00%
2018/06/07	9	42.32	11	42.67	42.15	-2	2,129	-0.09%
2018/06/06	5	42.05	16	42.21	43.00	-11	2,070	-0.53%
2018/06/05	5	40.45	31	41.00	41.00	-26	2,006	-1.30%
2018/06/04	7	40.14	5	40.10	40.10	2	1,982	0.10%
2018/05/31	1	39.80	0	0.00	39.70	1	1,960	0.05%
2018/05/30	0.1	40.10	0	0.00	39.90	0.1	1,931	0.01%
2018/05/29	31	40.52	0	0.00	40.65	31	1,922	1.61%
2018/05/28	1	41.00	29	40.68	40.95	-28	1,931	-1.45%
2018/05/24	5.1	39.55	0	0.00	39.60	5.1	1,839	0.28%
2018/05/22	15	39.61	0	0.00	39.50	15	1,842	0.81%
2018/05/21	1	39.75	0	0.00	39.55	1	1,836	0.05%
2018/05/16	10	39.55	0	0.00	39.15	10	1,836	0.54%
2018/05/15	20	40.01	0	0.00	39.75	20	1,828	1.09%
2018/05/14	31	39.91	25	40.50	40.35	6	1,840	0.33%
2018/05/11	0	0.00	27	40.67	40.70	-27	1,800	-1.50%
2018/05/10	2	39.13	0	0.00	38.85	2	1,731	0.12%
2018/05/09	12	39.32	0	0.00	38.85	12	1,670	0.72%
2018/05/08	1	38.60	1	38.90	39.25	0	1,612	0.00%
2018/05/04	0	0.00	3	39.98	39.30	-3	1,490	-0.20%
2018/05/03	21	40.14	1	40.60	40.00	20	1,432	1.40%
2018/05/02	13	40.08	3	40.17	42.00	10	1,352	0.74%
2018/04/30	1	39.15	6	39.15	39.15	-5	1,052	-0.47%
2018/04/24	0	0.00	1	46.55	46.10	-1	1,094	-0.09%
2018/04/18	1	48.00	0	0.00	48.35	1	1,155	0.09%
2018/04/16	0	0.00	18	49.50	49.80	-18	1,149	-1.57%
2018/03/22	1	53.90	0	0.00	53.80	1	1,205	0.08%
2018/03/21	0	0.00	1	54.40	54.10	-1	1,209	-0.08%
2018/03/19	1	54.00	0	0.00	53.90	1	1,239	0.08%
2018/03/13	1	54.30	0	0.00	54.30	1	1,266	0.08%
2018/03/09	1	54.50	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%
2018/03/07	0	0.00	1	56.50	56.00	-1	1,287	-0.08%
2018/03/06	0	0.00	1	56.10	56.00	-1	1,299	-0.08%
2018/03/01	0	0.00	1	55.90	56.40	-1	1,400	-0.07%
2018/02/23	1	54.70	0	0.00	54.70	1	1,395	0.07%
2018/02/06	2	53.00	0	0.00	51.20	2	1,475	0.14%
2018/01/26	0	0.00	1	54.70	54.80	-1	1,520	-0.07%
2018/01/25	1	54.40	2	55.30	54.40	-1	1,574	-0.06%
2018/01/23	2	54.60	0	0.00	54.80	2	1,586	0.13%
2018/01/19	1	54.30	1	54.20	54.40	0	1,590	0.00%
2018/01/18	1	54.30	2	54.80	54.30	-1	1,592	-0.06%
2018/01/17	3	54.43	1	54.70	54.50	2	1,629	0.12%
2018/01/10	1	55.20	2	55.40	55.30	-1	1,668	-0.06%
2018/01/09	2	55.00	1	55.70	55.40	1	1,668	0.06%
2018/01/08	5	57.30	0	0.00	56.80	5	1,724	0.29%
2018/01/05	0	0.00	1	59.30	58.10	-1	1,721	-0.06%