敬鵬 (2355)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/19	11	41.51	0	0.00	41.05	11	6,989	0.16%
2024/04/17	2	41.50	0	0.00	41.50	2	7,020	0.03%
2024/04/16	1	41.05	0	0.00	41.25	1	7,030	0.01%
2024/04/12	1	43.95	2	44.05	44.10	-1	6,961	-0.01%
2024/04/11	2	44.55	0	0.00	43.60	2	6,959	0.03%
2024/04/08	20	48.24	14	47.74	47.45	6	6,901	0.09%
2024/04/01	3	47.63	1	47.50	47.55	2	6,970	0.03%
2024/03/28	0	0.00	1	46.55	46.45	-1	7,042	-0.01%
2024/03/26	3	46.70	0	0.00	46.85	3	7,320	0.04%
2024/03/22	1	47.20	2	47.38	47.30	-1	7,469	-0.01%
2024/03/21	0	0.00	2	47.35	47.20	-2	7,598	-0.03%
2024/03/20	0	0.00	5	47.59	47.15	-5	7,699	-0.06%
2024/03/19	11	47.40	0	0.00	47.70	11	7,774	0.14%
2024/03/18	5	45.68	6	45.98	46.50	-1	7,825	-0.01%
2024/03/15	1	45.45	0	0.00	45.50	1	7,922	0.01%
2024/03/14	1	45.45	2	45.85	45.65	-1	8,084	-0.01%
2024/03/13	1	46.00	1	45.40	45.45	0	8,346	0.00%
2024/03/12	3	47.10	0	0.00	46.80	3	8,887	0.03%
2024/03/07	2	46.90	2	47.50	46.90	0	11,429	0.00%
2024/03/06	8	48.38	4	47.93	48.35	4	11,790	0.03%
2024/03/05	6	48.68	13	48.40	48.20	-7	11,802	-0.06%
2024/03/04	5	51.00	5	51.10	50.20	0	11,705	0.00%
2024/03/01	10	51.27	5	51.06	51.00	5	11,795	0.04%
2024/02/29	9	52.76	6	52.88	52.30	3	11,842	0.03%
2024/02/27	2	51.80	8	52.31	51.60	-6	11,936	-0.05%
2024/02/26	5	52.12	8	53.29	52.30	-3	11,994	-0.03%
2024/02/23	20	50.50	1	50.60	50.50	19	12,209	0.16%
2024/02/22	10	51.24	2	50.95	51.70	8	12,938	0.06%
2024/02/21	2	51.40	15	51.87	50.80	-13	13,896	-0.09%
2024/02/20	5	51.52	7	51.41	51.10	-2	14,376	-0.01%
2024/02/19	30	52.37	37	52.54	52.00	-7	14,854	-0.05%
2024/02/16	20	49.81	8	50.07	51.40	12	14,325	0.08%
2024/02/15	18	45.96	18	46.42	46.80	0	14,148	0.00%
2024/02/05	33	45.14	26	45.20	45.20	7	14,059	0.05%
2024/02/02	2	45.20	0	0.00	45.50	2	14,031	0.01%
2024/01/30	1	45.15	0	0.00	45.50	1	13,979	0.01%
2024/01/29	5	45.50	0	0.00	44.60	5	13,899	0.04%
2024/01/25	0	0.00	10	43.65	43.25	-10	13,765	-0.07%
2024/01/23	2	44.70	0	0.00	44.35	2	13,745	0.01%
2024/01/22	0	0.00	20	43.60	43.70	-20	13,685	-0.15%
2024/01/19	20	43.20	0	0.00	43.10	20	13,681	0.15%
2024/01/16	0	0.00	1	44.30	44.70	-1	13,685	-0.01%
2024/01/15	1	44.45	0	0.00	44.40	1	13,656	0.01%
2024/01/12	1	44.35	2	44.65	44.20	-1	13,669	-0.01%
2024/01/09	0	0.00	2	45.85	45.85	-2	13,815	-0.01%
2024/01/08	0	0.00	1	46.75	46.40	-1	13,847	-0.01%
2024/01/05	10	47.45	4	47.19	46.90	6	13,924	0.04%
2024/01/04	2	48.00	5	47.50	47.65	-3	13,902	-0.02%
2024/01/03	3	48.63	0	0.00	48.70	3	13,911	0.02%
2024/01/02	1	49.80	3	50.00	49.80	-2	13,883	-0.01%
2023/12/29	10	50.40	13	50.32	50.30	-3	13,958	-0.02%
2023/12/28	1	49.60	2	50.10	49.60	-1	13,946	-0.01%
2023/12/27	4	50.38	2	50.75	50.40	2	14,070	0.01%
2023/12/26	1	49.80	0	0.00	49.85	1	14,362	0.01%
2023/12/25	2	49.03	6	49.26	49.05	-4	14,370	-0.03%
2023/12/22	12	49.90	1	50.60	49.70	11	14,455	0.08%
2023/12/21	0	0.00	2	49.65	49.60	-2	14,389	-0.01%
2023/12/20	11	49.75	7	49.41	49.10	4	14,551	0.03%
2023/12/19	8	48.81	2	49.25	49.55	6	14,524	0.04%
2023/12/18	6	49.87	17	49.61	49.50	-11	14,412	-0.08%
2023/12/15	2	51.75	8	51.39	51.10	-6	14,355	-0.04%
2023/12/14	17	52.91	1	52.50	52.30	16	14,397	0.11%
2023/12/13	5	53.36	31	53.05	53.00	-26	14,460	-0.18%
2023/12/12	5	52.70	4	53.05	53.00	1	14,353	0.01%
2023/12/11	8	53.63	7	53.23	53.20	1	14,348	0.01%
2023/12/08	6	54.52	5	54.48	54.10	1	14,584	0.01%
2023/12/07	24	54.31	80.2	55.83	54.10	-56.2	14,450	-0.39%
2023/12/06	83	55.50	43.1	55.68	55.10	39.9	13,994	0.29%
2023/12/05	26	52.84	12	52.88	53.20	14	12,995	0.11%
2023/12/04	37.3	52.81	26	54.13	54.60	11.3	12,527	0.09%
2023/12/01	63	51.47	16	51.11	51.20	47	11,455	0.41%
2023/11/30	8	49.36	6	48.98	48.90	2	11,019	0.02%
2023/11/29	20	49.22	10	49.02	48.85	10	10,944	0.09%
2023/11/28	7.8	48.88	6	49.29	49.55	1.8	10,975	0.02%
2023/11/27	7	48.67	8	48.57	48.05	-1	11,017	-0.01%
2023/11/24	54	49.63	67	49.94	49.80	-13	11,266	-0.12%
2023/11/22	9	50.46	11	50.61	50.90	-2	11,012	-0.02%
2023/11/21	47	51.83	21	51.36	51.00	26	10,722	0.24%
2023/11/20	43	49.35	54.3	49.58	51.30	-11.3	10,020	-0.11%
2023/11/17	15	45.27	72	45.70	46.65	-57	9,205	-0.62%
2023/11/16	19	42.27	21.7	42.72	42.45	-2.7	8,739	-0.03%
2023/11/15	1.5	38.99	2	39.20	39.00	-0.5	8,096	-0.01%
2023/11/14	16	38.85	16	38.51	39.00	0	8,106	0.00%
2023/11/13	5	36.90	9	36.84	37.10	-4	8,076	-0.05%
2023/11/10	2	36.50	2	36.60	36.45	0	8,103	0.00%
2023/11/08	1	36.50	0	0.00	36.60	1	8,222	0.01%
2023/11/07	2	37.30	2	37.05	37.15	0	8,319	0.00%
2023/11/06	1	36.30	0	0.00	36.35	1	8,251	0.01%
2023/11/03	0	35.45	0	0.00	35.80	0	8,240	0.00%
2023/10/27	0.2	36.65	0	0.00	35.85	0.2	8,241	0.00%
2023/10/26	5	36.50	0	0.00	35.85	5	8,244	0.06%
2023/10/25	3	36.07	0.5	36.00	36.05	2.5	8,220	0.03%
2023/10/20	1	34.50	0	0.00	34.70	1	8,301	0.01%
2023/10/19	5	35.70	13	35.23	35.20	-8	8,277	-0.10%
2023/10/18	22	36.26	18	36.06	35.75	4	8,250	0.05%
2023/10/17	17	37.49	18	37.04	36.95	-1	8,149	-0.01%
2023/10/16	0	0.00	2	38.00	38.00	-2	8,081	-0.02%
2023/10/13	2	38.95	6	38.73	38.65	-4	8,077	-0.05%
2023/10/12	0	0.00	6	40.13	39.80	-6	8,106	-0.07%
2023/10/11	6	40.18	3	39.90	39.70	3	8,162	0.04%
2023/10/06	9	40.40	8	40.45	40.20	1	8,090	0.01%
2023/10/05	3	40.56	5	41.80	40.35	-2	8,033	-0.02%
2023/10/04	21	40.60	10	40.58	40.60	11	7,932	0.14%
2023/10/03	19	41.39	0	0.00	41.25	19	7,881	0.24%
2023/10/02	16	42.36	13	42.34	42.50	3	7,728	0.04%
2023/09/28	0	0.00	1	39.25	39.25	-1	7,412	-0.01%
2023/09/27	10	39.20	11	38.95	39.25	-1	7,357	-0.01%
2023/09/26	10	40.41	5	40.83	39.95	5	7,193	0.07%
2023/09/25	2	39.88	12	40.10	40.40	-10	7,002	-0.14%
2023/09/21	10	38.80	1	39.20	38.80	9	6,693	0.13%
2023/09/20	7	39.21	4	38.86	38.75	3	6,610	0.05%
2023/09/19	3	39.37	0	0.00	38.95	3	6,505	0.05%
2023/09/18	3	39.65	6	39.58	39.50	-3	6,313	-0.05%
2023/09/15	3	38.62	0	0.00	38.70	3	6,107	0.05%
2023/09/14	10	38.32	10	38.85	39.00	0	6,023	0.00%
2023/09/13	26	38.48	23	38.56	38.10	3	5,870	0.05%
2023/09/12	20	37.80	2	37.73	38.45	18	5,420	0.33%
2023/09/11	4	38.01	2	37.78	37.65	2	5,251	0.04%
2023/09/08	1	39.30	0.1	39.30	39.10	0.9	5,073	0.02%
2023/09/07	8	38.87	8	39.25	39.15	0	5,003	0.00%
2023/09/06	1	39.20	3	39.52	39.65	-2	4,912	-0.04%
2023/09/05	1	38.85	3	38.75	38.75	-2	4,783	-0.04%
2023/09/04	4	38.01	0	0.00	38.20	4	4,690	0.09%
2023/08/31	12.1	39.24	31	39.68	39.30	-18.9	4,441	-0.43%
2023/08/30	13	38.90	41	39.47	39.25	-28	4,190	-0.67%
2023/08/28	1	37.10	0	0.00	37.10	1	3,635	0.03%
2023/08/25	0	0.00	3	37.70	37.95	-3	3,477	-0.09%
2023/08/24	4	37.10	3	37.77	36.60	1	3,256	0.03%
2023/08/23	55	37.36	24	37.38	37.35	31	3,061	1.01%
2023/08/22	3	36.15	6	36.00	36.25	-3	2,767	-0.11%
2023/08/18	21	35.98	6	35.69	34.70	15	2,518	0.60%
2023/08/17	4	34.96	2	35.20	35.70	2	2,361	0.08%
2023/08/15	18	33.96	17	34.24	34.30	1	2,097	0.05%
2023/08/14	1	34.20	0	0.00	34.30	1	2,005	0.05%
2023/08/11	0	0.00	63	34.30	34.50	-63	1,924	-3.27%
2023/08/10	1	32.40	0	0.00	32.70	1	1,788	0.06%
2023/08/07	9	33.96	0	0.00	33.95	9	1,747	0.51%
2023/08/02	0	0.00	6	33.48	33.40	-6	1,715	-0.35%
2023/07/31	1	34.25	1	34.55	34.10	0	1,653	0.00%
2023/07/28	13	34.43	0	0.00	34.65	13	1,613	0.81%
2023/07/27	0	0.00	2	35.50	35.30	-2	1,559	-0.13%
2023/07/26	58	35.11	15	35.90	34.50	43	1,491	2.88%
2023/07/25	0	0.00	25	35.51	35.20	-25	1,410	-1.77%
2023/07/24	0	0.00	2	34.70	34.90	-2	1,350	-0.15%
2023/07/21	0	0.00	5	35.30	35.30	-5	1,318	-0.38%
2023/07/19	50	35.17	0	0.00	34.90	50	1,287	3.88%
2023/07/17	0	0.00	3	35.97	36.35	-3	1,185	-0.25%
2023/07/14	1	34.65	2	35.25	35.00	-1	1,040	-0.10%
2023/07/11	0	0.00	2	32.35	32.15	-2	936	-0.21%
2023/07/06	1	34.20	1	34.10	34.05	0	917	0.00%
2023/06/28	1	31.40	0	0.00	31.25	1	936	0.11%
2023/06/21	0	0.00	1	32.45	32.50	-1	962	-0.10%
2023/06/20	0	0.00	2	32.05	31.85	-2	986	-0.20%
2023/06/19	0	0.00	4	32.05	31.90	-4	1,019	-0.39%
2023/06/08	1	32.20	0	0.00	32.05	1	1,030	0.10%
2023/06/06	0	0.00	2	32.85	32.50	-2	1,026	-0.19%
2023/06/05	2	32.60	0	0.00	32.60	2	1,017	0.20%
2023/06/02	0	0.00	12	32.08	31.85	-12	1,005	-1.19%
2023/06/01	1	31.60	0	0.00	31.65	1	999	0.10%
2023/05/26	1	30.80	0	0.00	30.80	1	1,013	0.10%
2023/05/18	2	30.65	0	0.00	30.55	2	1,028	0.19%
2023/05/17	0	0.00	1	30.25	30.10	-1	1,020	-0.10%
2023/05/15	1	30.00	0	0.00	30.00	1	1,003	0.10%
2023/05/11	2	29.90	0	0.00	29.90	2	1,002	0.20%
2023/05/10	4	31.30	0	0.00	31.15	4	983	0.41%
2023/05/05	3	31.65	0	0.00	31.65	3	1,012	0.30%
2023/05/04	1	31.85	0	0.00	31.65	1	1,023	0.10%
2023/04/07	0	0.00	1	32.40	32.65	-1	818	-0.12%
2023/03/17	0	0.00	1	29.65	29.60	-1	586	-0.17%
2023/03/06	0	0.00	1	29.65	29.65	-1	638	-0.16%
2023/03/03	1	29.50	0	0.00	29.60	1	662	0.15%
2023/02/22	2	29.95	0	0.00	29.95	2	715	0.28%
2023/02/16	2	30.00	0	0.00	30.00	2	842	0.24%
2023/02/13	0	0.00	1	29.85	29.95	-1	863	-0.12%
2023/02/02	0	0.00	3	30.20	30.30	-3	884	-0.34%
2023/02/01	0	0.00	13	30.10	30.00	-13	875	-1.48%
2023/01/30	0	0.00	40	29.66	29.55	-40	872	-4.58%
2023/01/12	2	29.20	0	0.00	29.10	2	908	0.22%
2022/12/28	20	28.80	0	0.00	28.75	20	1,008	1.98%
2022/12/23	5	28.80	0	0.00	28.95	5	1,032	0.48%
2022/12/20	19	29.22	0	0.00	29.00	19	1,053	1.80%
2022/12/19	7	29.68	0	0.00	29.65	7	1,058	0.66%
2022/12/16	5	29.85	0	0.00	29.85	5	1,057	0.47%
2022/12/07	0	0.00	5	31.25	30.90	-5	1,054	-0.47%
2022/12/06	0	0.00	5	31.50	31.60	-5	1,040	-0.48%
2022/12/02	5	32.65	0	0.00	32.60	5	1,022	0.49%
2022/12/01	0	0.00	1	32.40	32.60	-1	1,013	-0.10%
2022/11/29	0	0.00	2	31.75	31.80	-2	982	-0.20%
2022/11/28	1	31.50	0	0.00	31.60	1	978	0.10%
2022/11/24	0	0.00	1	32.00	31.95	-1	984	-0.10%
2022/11/23	5	31.85	0	0.00	31.70	5	1,021	0.49%
2022/11/21	0	0.00	10	31.75	31.65	-10	1,030	-0.97%
2022/11/15	1	31.10	0	0.00	31.10	1	960	0.10%
2022/11/11	0	0.00	4	28.50	28.80	-4	845	-0.48%
2022/11/07	10	28.10	0	0.00	28.15	10	848	1.18%
2022/10/28	1	27.05	0.1	27.05	27.10	0.9	814	0.12%
2022/10/25	1	27.25	1	27.10	27.10	0	814	0.00%
2022/10/20	1	27.05	0	0.00	28.45	1	791	0.13%
2022/10/17	0.1	27.55	0	0.00	27.45	0.1	783	0.01%
2022/10/05	3	29.20	6	29.43	29.35	-3	833	-0.36%
2022/10/04	6	29.10	6	28.92	28.90	0	846	0.00%
2022/09/29	1	27.90	0	0.00	27.65	1	853	0.12%
2022/09/28	1	28.25	1	27.95	27.80	0	852	0.00%
2022/09/26	3	27.80	0	0.00	27.30	3	862	0.35%
2022/09/21	0	0.00	2	29.05	29.05	-2	893	-0.22%
2022/09/19	1	29.50	0	0.00	28.95	1	903	0.11%
2022/09/05	0	0.00	2	29.85	29.60	-2	1,036	-0.19%
2022/08/30	3	29.95	0	0.00	30.35	3	1,014	0.30%
2022/08/03	0	0.00	1	28.50	28.50	-1	1,068	-0.09%
2022/07/27	2	27.98	0	0.00	28.05	2	1,087	0.18%
2022/07/13	0	0.00	2	26.90	26.55	-2	1,098	-0.18%
2022/07/12	2	26.30	0	0.00	26.20	2	1,098	0.18%
2022/06/23	0	0.00	2	29.50	29.20	-2	1,189	-0.17%
2022/06/22	0	0.00	1	29.30	29.10	-1	1,200	-0.08%
2022/06/20	0	0.00	4	28.91	28.35	-4	1,220	-0.33%
2022/06/17	2	30.10	0	0.00	29.60	2	1,218	0.16%
2022/06/15	5	32.40	0	0.00	32.50	5	1,209	0.41%
2022/05/23	0	0.00	4	30.90	30.85	-4	2,064	-0.19%
2022/05/20	35	30.90	35	31.02	31.00	0	2,130	0.00%
2022/05/17	0	0.00	2	29.80	29.95	-2	2,272	-0.09%
2022/05/12	2	28.75	0	0.00	28.00	2	2,407	0.08%
2022/05/11	1	29.80	0	0.00	29.80	1	2,386	0.04%
2022/04/27	1	28.60	0	0.00	29.55	1	2,741	0.04%
2022/04/25	0	0.00	1	30.05	30.05	-1	2,847	-0.04%
2022/04/18	0	0.00	1	30.80	30.85	-1	3,628	-0.03%
2022/04/11	0	0.00	3	31.50	31.35	-3	6,408	-0.05%
2022/03/24	1	33.90	0	0.00	33.75	1	7,990	0.01%
2022/03/17	1	32.50	0	0.00	32.85	1	8,351	0.01%
2022/03/09	0	0.00	1	34.20	34.20	-1	8,865	-0.01%
2022/03/08	3	34.30	14	33.51	33.00	-11	9,245	-0.12%
2022/03/07	2	34.70	0	0.00	34.30	2	10,568	0.02%
2022/03/04	11	37.29	0	0.00	37.00	11	10,791	0.10%
2022/03/03	1	37.20	2	38.00	37.30	-1	10,816	-0.01%
2022/03/01	2	37.40	11	37.32	38.00	-9	10,894	-0.08%
2022/02/25	20	36.65	10	36.55	36.05	10	10,840	0.09%
2022/02/24	1	37.00	0	0.00	35.95	1	10,870	0.01%
2022/02/23	1	37.35	1	37.15	37.35	0	10,860	0.00%
2022/02/21	1	36.65	4	36.73	37.25	-3	11,161	-0.03%
2022/02/18	0	0.00	2	36.50	36.80	-2	11,537	-0.02%
2022/02/17	4	36.94	4	37.18	36.95	0	11,564	0.00%
2022/02/16	0	0.00	4	36.55	36.60	-4	11,472	-0.03%
2022/02/15	1	35.85	3	35.15	35.15	-2	11,420	-0.02%
2022/02/14	0	0.00	3	35.90	35.85	-3	11,389	-0.03%
2022/02/11	2	35.43	0	0.00	35.35	2	11,340	0.02%
2022/02/10	3	36.05	2	35.85	35.85	1	11,312	0.01%
2022/02/09	5	36.40	9	36.52	36.65	-4	11,277	-0.04%
2022/01/24	0	0.00	5	34.80	35.05	-5	11,147	-0.04%
2022/01/21	1	35.55	0	0.00	35.15	1	11,095	0.01%
2022/01/18	2	37.73	1	38.10	37.45	1	10,922	0.01%
2022/01/17	1	36.80	2	37.43	38.00	-1	10,841	-0.01%
2022/01/14	1	36.65	14	37.24	36.70	-13	10,743	-0.12%
2022/01/13	40	38.54	13	38.83	38.25	27	10,644	0.25%
2022/01/12	1	36.70	0	0.00	37.10	1	10,323	0.01%
2022/01/11	2	36.70	0	0.00	36.30	2	10,211	0.02%
2022/01/10	5	37.91	0	0.00	37.80	5	10,056	0.05%
2022/01/07	10	38.67	1	38.05	38.05	9	9,946	0.09%
2022/01/06	5	39.80	9	40.16	39.70	-4	9,662	-0.04%
2022/01/05	43	42.05	20	41.40	41.05	23	9,337	0.25%
2022/01/04	32	40.11	46	40.49	40.90	-14	8,049	-0.17%
2022/01/03	15	38.72	6	38.78	38.30	9	7,227	0.12%
2021/12/30	1	36.70	0	0.00	36.70	1	6,869	0.01%
2021/12/29	0	0.00	6	36.90	37.15	-6	6,820	-0.09%
2021/12/28	16	38.03	65	37.50	37.40	-49	6,730	-0.73%
2021/12/27	26	38.64	25	38.77	38.40	1	6,548	0.02%
2021/12/24	0	0.00	6	36.66	37.30	-6	6,025	-0.10%
2021/12/23	21	36.55	33	36.62	36.65	-12	5,825	-0.21%
2021/12/22	37	36.78	37	36.24	36.15	0	5,748	0.00%
2021/12/21	22	36.20	21	36.60	36.45	1	5,694	0.02%
2021/12/17	1	35.60	0	0.00	35.90	1	5,516	0.02%
2021/12/16	8	36.01	2	35.95	36.35	6	5,417	0.11%
2021/12/14	0	0.00	2	34.38	34.20	-2	5,221	-0.04%
2021/12/13	1	35.85	0	0.00	35.90	1	5,149	0.02%
2021/12/10	8	35.53	0	0.00	35.50	8	5,091	0.16%
2021/12/09	1	36.65	4	36.60	36.05	-3	4,984	-0.06%
2021/12/08	30	35.90	30	35.30	35.30	0	4,801	0.00%
2021/12/07	26	35.33	26	35.04	35.40	0	4,739	0.00%
2021/12/06	5	35.08	0	0.00	35.10	5	4,643	0.11%
2021/12/03	2	36.40	0	0.00	36.00	2	4,528	0.04%
2021/12/02	2	38.40	12	37.15	36.25	-10	4,391	-0.23%
2021/12/01	41	37.99	41	38.13	38.25	0	3,992	0.00%
2021/11/30	30	34.15	37	36.24	36.60	-7	2,608	-0.27%
2021/11/29	3	32.30	21	31.87	33.30	-18	2,278	-0.79%
2021/11/26	1	32.85	1	32.50	32.90	0	2,146	0.00%
2021/11/24	20	31.68	20	31.98	32.80	0	1,949	0.00%
2021/11/22	1	32.55	0	0.00	32.45	1	1,855	0.05%
2021/11/19	11	33.21	1	33.10	33.20	10	1,799	0.56%
2021/11/18	48	34.50	30	34.41	34.10	18	1,717	1.05%
2021/11/17	35	32.58	22	33.07	33.00	13	1,372	0.95%
2021/11/16	1	31.20	0	0.00	31.15	1	956	0.10%
2021/11/11	1	29.25	0	0.00	29.20	1	897	0.11%
2021/10/25	1	29.20	0	0.00	29.30	1	938	0.11%
2021/10/21	1	29.40	1	28.80	28.55	0	974	0.00%
2021/09/29	0	0.00	1	28.95	28.90	-1	1,686	-0.06%
2021/09/28	1	29.70	0	0.00	29.70	1	1,703	0.06%
2021/09/23	1	30.50	1	30.30	30.30	0	1,764	0.00%
2021/09/01	0	0.00	2	32.35	32.45	-2	2,271	-0.09%
2021/08/30	0	0.00	1	31.40	32.30	-1	2,277	-0.04%
2021/08/27	2	30.45	1	31.20	31.30	1	2,274	0.04%
2021/08/17	0	0.00	30	29.80	29.65	-30	2,404	-1.25%
2021/08/10	4	31.30	0	0.00	31.00	4	2,457	0.16%
2021/08/09	1	31.45	0	0.00	31.65	1	2,515	0.04%
2021/08/06	5	32.15	0	0.00	32.10	5	2,590	0.19%
2021/07/19	30	35.00	1	34.90	34.25	29	3,249	0.89%
2021/07/16	1	34.90	13	34.83	35.75	-12	3,231	-0.37%
2021/07/14	1	33.80	0	0.00	33.90	1	3,229	0.03%
2021/07/13	3	34.48	3	34.30	33.40	0	3,315	0.00%
2021/07/08	0	0.00	10	33.55	33.50	-10	3,378	-0.30%
2021/07/06	0	0.00	10	32.75	32.70	-10	3,424	-0.29%
2021/07/02	1	32.90	1	32.70	32.80	0	3,423	0.00%
2021/06/28	1	33.00	0	0.00	33.25	1	3,450	0.03%
2021/06/24	5	34.12	1	33.30	33.55	4	3,394	0.12%
2021/06/23	0	0.00	6	32.97	34.20	-6	3,192	-0.19%
2021/06/15	0	0.00	3	30.10	30.20	-3	3,126	-0.10%
2021/06/10	0	0.00	1	29.55	29.50	-1	3,133	-0.03%
2021/06/09	1	29.00	0	0.00	29.10	1	3,142	0.03%
2021/06/07	1	29.00	1	29.40	29.35	0	3,182	0.00%
2021/06/03	0	0.00	1	29.70	29.70	-1	3,225	-0.03%
2021/06/02	1	29.40	0	0.00	29.50	1	3,234	0.03%
2021/06/01	0	0.00	1	29.80	30.15	-1	3,224	-0.03%
2021/05/31	1	29.50	0	0.00	28.90	1	3,252	0.03%
2021/05/26	0	0.00	3	28.25	28.40	-3	3,277	-0.09%
2021/05/24	3	27.10	9	27.17	28.10	-6	3,308	-0.18%
2021/05/21	1	25.90	0	0.00	26.55	1	3,338	0.03%
2021/05/19	0	0.00	4	25.95	26.60	-4	3,465	-0.12%
2021/05/14	1	26.05	1	26.45	26.50	0	3,456	0.00%
2021/05/12	10	27.95	6	26.72	26.95	4	3,294	0.12%
2021/05/11	1	29.80	0	0.00	29.60	1	3,214	0.03%
2021/05/10	1	32.00	1	31.30	31.25	0	3,191	0.00%
2021/05/06	1	31.80	0	0.00	31.15	1	3,243	0.03%
2021/05/05	7	31.89	0	0.00	31.40	7	3,243	0.22%
2021/05/04	2	31.70	3	31.50	32.25	-1	3,256	-0.03%
2021/05/03	3	34.85	0	0.00	33.60	3	3,316	0.09%
2021/04/29	8	35.86	14	36.15	36.45	-6	3,274	-0.18%
2021/04/26	8	36.26	4	36.59	36.00	4	4,181	0.10%
2021/04/23	4	36.04	4	36.18	36.00	0	4,615	0.00%
2021/04/22	0	0.00	5	36.60	35.25	-5	4,700	-0.11%
2021/04/20	25	36.21	33	36.59	36.90	-8	4,684	-0.17%
2021/04/19	11	35.99	10	36.09	36.00	1	4,683	0.02%
2021/04/16	5	34.80	0	0.00	34.65	5	4,675	0.11%
2021/04/15	2	34.75	2	34.85	34.90	0	4,761	0.00%
2021/04/14	7	33.27	1	34.10	33.90	6	4,862	0.12%
2021/04/13	0	0.00	1	34.70	33.85	-1	5,104	-0.02%
2021/04/12	10	34.25	4	34.30	34.30	6	5,543	0.11%
2021/04/09	7	33.67	0	0.00	33.65	7	5,732	0.12%
2021/04/08	0	0.00	23	33.42	33.40	-23	5,740	-0.40%
2021/04/07	3	33.67	2	33.38	33.45	1	5,873	0.02%
2021/04/06	16	33.39	1	33.40	33.60	15	6,092	0.25%
2021/03/30	19	32.85	0	0.00	32.60	19	6,075	0.31%
2021/03/26	1	32.65	0	0.00	32.65	1	6,096	0.02%
2021/03/24	0	0.00	43	32.46	32.55	-43	6,226	-0.69%
2021/03/17	0	0.00	1	34.50	33.95	-1	6,244	-0.02%
2021/03/15	0	0.00	1	33.60	33.70	-1	6,272	-0.02%
2021/03/11	2	34.15	0	0.00	33.55	2	6,354	0.03%
2021/03/10	0	0.00	2	33.60	33.60	-2	6,380	-0.03%
2021/03/03	1	34.40	0	0.00	34.35	1	6,620	0.02%
2021/03/02	10	34.30	5	34.60	34.05	5	6,742	0.07%
2021/02/26	2	33.80	2	33.85	33.95	0	6,710	0.00%
2021/02/25	3	34.20	0	0.00	34.05	3	6,719	0.04%
2021/02/24	2	34.20	10	34.75	34.25	-8	6,732	-0.12%
2021/02/23	1	34.90	0	0.00	34.90	1	6,718	0.01%
2021/02/22	3	34.75	1	35.15	35.30	2	6,683	0.03%
2021/02/19	11	33.94	0	0.00	34.05	11	6,639	0.17%
2021/02/17	0	0.00	5	33.00	32.65	-5	6,552	-0.08%
2021/02/01	15	32.52	5	32.40	32.55	10	6,707	0.15%
2021/01/29	7	33.61	14	33.47	32.85	-7	6,708	-0.10%
2021/01/28	9	33.93	7	34.06	33.80	2	6,700	0.03%
2021/01/26	7	34.14	5	34.35	33.90	2	6,712	0.03%
2021/01/25	29	34.27	29	34.58	34.80	0	6,707	0.00%
2021/01/22	4	35.30	0	0.00	35.50	4	6,675	0.06%
2021/01/21	10	35.67	4	35.30	35.05	6	6,716	0.09%
2021/01/20	11	36.63	7	36.70	36.20	4	6,682	0.06%
2021/01/19	70	38.10	23	38.70	37.75	47	6,638	0.71%
2021/01/18	6	37.89	0	0.00	36.85	6	6,136	0.10%
2021/01/15	13	36.68	5	36.90	36.75	8	5,924	0.14%
2021/01/14	12	35.75	15	36.10	36.60	-3	5,969	-0.05%
2021/01/12	1	35.00	0	0.00	35.25	1	6,193	0.02%
2021/01/11	1	36.60	4	36.45	37.00	-3	6,106	-0.05%
2021/01/08	9	36.79	4	36.05	36.45	5	6,031	0.08%
2021/01/07	15	36.57	11	36.76	37.05	4	5,911	0.07%
2021/01/06	1	36.45	12	36.46	35.10	-11	5,766	-0.19%
2021/01/05	17	36.72	15	36.67	36.55	2	5,587	0.04%
2021/01/04	2	34.25	7	33.34	34.85	-5	5,114	-0.10%
2020/12/30	6	32.45	3	33.28	32.25	3	4,946	0.06%
2020/12/29	4	32.35	8	32.05	32.15	-4	4,847	-0.08%
2020/12/24	0	0.00	1	29.70	29.85	-1	4,891	-0.02%
2020/12/22	1	29.00	0	0.00	28.75	1	4,900	0.02%
2020/12/18	2	29.85	0	0.00	29.75	2	4,813	0.04%
2020/12/17	0	0.00	1	30.10	30.30	-1	4,791	-0.02%
2020/12/16	0	0.00	9	30.55	30.55	-9	4,855	-0.19%
2020/12/11	2	30.00	0	0.00	30.00	2	4,822	0.04%
2020/12/07	2	30.90	0	0.00	31.05	2	4,696	0.04%
2020/12/04	10	31.28	0	0.00	31.15	10	4,639	0.22%
2020/12/03	5	31.55	0	0.00	31.05	5	4,602	0.11%
2020/12/01	1	31.05	3	30.72	31.10	-2	4,547	-0.04%
2020/11/30	0	0.00	2	31.25	31.00	-2	4,542	-0.04%
2020/11/27	19	31.66	4	31.84	31.35	15	4,467	0.34%
2020/11/26	7	31.21	7	31.47	31.30	0	4,328	0.00%
2020/11/17	10	29.05	0	0.00	29.45	10	4,039	0.25%
2020/11/12	2	29.60	2	29.15	29.00	0	4,037	0.00%
2020/11/11	5	29.85	7	29.61	29.55	-2	4,004	-0.05%
2020/11/10	1	30.60	2	30.10	30.10	-1	3,955	-0.03%
2020/11/09	1	30.05	0	0.00	30.35	1	3,870	0.03%
2020/11/06	0	0.00	3	29.63	29.65	-3	3,825	-0.08%
2020/11/05	0	0.00	1	29.55	29.45	-1	3,806	-0.03%
2020/11/03	1	30.35	0	0.00	30.20	1	3,734	0.03%
2020/11/02	1	30.40	1	30.15	30.15	0	3,710	0.00%
2020/10/30	1	30.20	5	30.36	30.30	-4	3,667	-0.11%
2020/10/29	14	31.90	18	31.76	31.35	-4	3,583	-0.11%
2020/10/28	7	32.11	1	31.80	31.75	6	3,478	0.17%
2020/10/27	5	32.79	6	32.51	32.80	-1	3,369	-0.03%
2020/10/26	1	31.80	11	32.31	32.60	-10	3,212	-0.31%
2020/10/23	2	30.93	7	31.61	32.25	-5	2,970	-0.17%
2020/10/22	6	30.58	4	30.60	31.10	2	2,727	0.07%
2020/10/21	21	29.47	21	29.68	29.35	0	2,551	0.00%
2020/10/20	2	28.65	0	0.00	28.70	2	2,302	0.09%
2020/10/19	5	28.30	0	0.00	28.40	5	2,282	0.22%
2020/10/13	0	0.00	1	29.10	29.00	-1	2,536	-0.04%
2020/09/30	0	0.00	6	28.58	29.05	-6	2,102	-0.29%
2020/09/09	0	0.00	1	26.40	26.55	-1	1,799	-0.06%
2020/09/02	0	0.00	5	25.90	26.00	-5	1,948	-0.26%
2020/08/31	5	25.56	0	0.00	25.45	5	1,973	0.25%
2020/08/28	1	25.75	0	0.00	25.55	1	2,000	0.05%
2020/07/28	2	25.00	0	0.00	25.05	2	2,210	0.09%
2020/07/27	0	0.00	1	27.30	27.20	-1	2,190	-0.05%
2020/07/24	0	0.00	5	28.54	27.50	-5	2,167	-0.23%
2020/07/23	1	27.95	4	28.08	27.95	-3	2,116	-0.14%
2020/07/22	0	0.00	20	28.40	28.10	-20	2,106	-0.95%
2020/07/21	2	28.88	2	28.85	28.40	0	2,076	0.00%
2020/07/20	63	27.81	40	28.25	28.80	23	1,992	1.15%
2020/07/17	7	27.39	15	27.08	27.40	-8	1,849	-0.43%
2020/07/08	0	0.00	3	26.35	26.50	-3	1,805	-0.17%
2020/07/07	2	26.30	0	0.00	26.30	2	1,808	0.11%
2020/06/17	10	26.50	4	26.11	26.40	6	1,924	0.31%
2020/06/12	2	25.85	1	25.50	25.90	1	1,957	0.05%
2020/06/11	3	27.00	11	27.10	26.45	-8	1,960	-0.41%
2020/06/10	10	27.75	2	27.78	27.65	8	1,931	0.41%
2020/06/09	15	28.26	3	27.83	27.95	12	1,923	0.62%
2020/06/03	0	0.00	1	26.00	26.00	-1	1,776	-0.06%
2020/06/02	0	0.00	3	24.35	24.45	-3	1,726	-0.17%
2020/05/26	2	24.40	0	0.00	24.40	2	1,767	0.11%
2020/05/20	8	24.62	8	24.93	24.25	0	1,704	0.00%
2020/05/19	1	23.90	1	23.90	23.90	0	1,614	0.00%
2020/05/14	2	23.30	0	0.00	23.05	2	1,493	0.13%
2020/05/12	5	24.60	0	0.00	24.45	5	1,455	0.34%
2020/04/22	0	0.00	20	23.85	23.90	-20	1,534	-1.30%
2020/04/21	10	23.60	0	0.00	23.30	10	1,557	0.64%
2020/04/20	0	0.00	10	24.20	24.25	-10	1,594	-0.63%
2020/04/17	2	24.05	0	0.00	23.90	2	1,640	0.12%
2020/04/15	14	23.76	3	24.23	24.45	11	1,591	0.69%
2020/04/08	10	22.18	1	22.90	23.15	9	1,499	0.60%
2020/03/31	1	21.00	10	21.00	20.80	-9	1,429	-0.63%
2020/03/30	10	20.50	0	0.00	20.50	10	1,425	0.70%
2020/03/16	3	24.10	0	0.00	23.25	3	1,331	0.23%
2020/03/13	4	24.00	5	24.58	24.75	-1	1,314	-0.08%
2020/03/03	4	29.25	0	0.00	29.20	4	1,215	0.33%
2020/03/02	1	28.70	0	0.00	28.95	1	1,214	0.08%
2020/02/27	1	29.95	0	0.00	29.95	1	1,179	0.08%
2020/02/05	0	0.00	2	30.65	29.95	-2	1,448	-0.14%
2020/02/04	3	29.65	1	29.75	29.75	2	1,442	0.14%
2020/02/03	1	28.80	0	0.00	28.95	1	1,442	0.07%
2020/01/15	3	34.25	5	33.67	33.55	-2	1,318	-0.15%
2020/01/14	0	0.00	2	33.70	34.00	-2	1,298	-0.15%
2019/12/25	0	0.00	10	32.15	32.00	-10	1,258	-0.79%
2019/12/24	0	0.00	3	32.20	32.10	-3	1,261	-0.24%
2019/12/23	0	0.00	3	31.75	31.85	-3	1,231	-0.24%
2019/12/20	0	0.00	4	31.35	31.10	-4	1,205	-0.33%
2019/12/16	0	0.00	21	30.75	30.70	-21	1,187	-1.77%
2019/12/13	0	0.00	13	30.41	30.50	-13	1,184	-1.10%
2019/12/12	0	0.00	2	30.65	30.60	-2	1,175	-0.17%
2019/12/11	0	0.00	11	30.71	30.65	-11	1,188	-0.93%
2019/12/10	2	30.65	0	0.00	30.65	2	1,190	0.17%
2019/12/05	3	31.20	0	0.00	31.00	3	1,205	0.25%
2019/11/29	1	31.10	0	0.00	31.05	1	1,198	0.08%
2019/11/28	3	31.08	0	0.00	31.25	3	1,196	0.25%
2019/11/19	0	0.00	2	32.95	33.00	-2	1,152	-0.17%
2019/11/15	2	32.18	6	32.75	32.05	-4	1,105	-0.36%
2019/11/14	50	32.54	1	32.50	32.15	49	1,019	4.81%
2019/11/13	0	0.00	4	30.85	30.85	-4	928	-0.43%
2019/11/07	4	30.40	0	0.00	30.40	4	888	0.45%
2019/11/06	0	0.00	2	31.10	30.80	-2	878	-0.23%
2019/11/01	2	30.30	0	0.00	30.30	2	848	0.24%
2019/10/30	2	31.25	0	0.00	31.45	2	829	0.24%
2019/10/22	10	31.45	2	31.55	31.70	8	834	0.96%
2019/10/18	4	30.60	0	0.00	30.80	4	810	0.49%
2019/10/17	0	0.00	4	30.83	30.85	-4	766	-0.52%
2019/10/16	1	30.25	2	30.65	30.70	-1	758	-0.13%
2019/10/15	3	29.98	0	0.00	30.00	3	741	0.40%
2019/10/14	2	30.15	0	0.00	30.05	2	727	0.27%
2019/10/08	4	30.15	0	0.00	30.35	4	707	0.57%
2019/10/04	3	31.02	0	0.00	30.85	3	675	0.44%
2019/10/02	1	30.90	0	0.00	31.20	1	677	0.15%
2019/10/01	7	31.09	0	0.00	31.00	7	675	1.04%
2019/09/27	2	31.88	0	0.00	31.65	2	659	0.30%
2019/09/26	5	33.14	0	0.00	32.70	5	649	0.77%
2019/09/25	5	33.11	0	0.00	33.30	5	645	0.77%
2019/09/24	0	0.00	1	34.20	33.70	-1	642	-0.16%
2019/09/23	0	0.00	4	33.43	33.70	-4	614	-0.65%
2019/09/16	1	32.20	0	0.00	32.00	1	598	0.17%
2019/09/12	1	32.15	0	0.00	32.20	1	578	0.17%
2019/09/10	1	32.65	0	0.00	32.55	1	586	0.17%
2019/09/04	0	0.00	2	32.25	32.15	-2	599	-0.33%
2019/08/27	2	30.95	0	0.00	31.15	2	592	0.34%
2019/08/08	0	0.00	0.9	31.60	31.60	-0.9	626	-0.15%
2019/07/24	0.3	34.60	0	0.00	34.50	0.3	696	0.05%
2019/07/10	2	33.50	2	33.75	33.75	0	743	0.00%
2019/06/19	0	0.00	1	35.30	35.95	-1	912	-0.11%
2019/06/13	2	33.38	2	33.88	33.90	0	914	0.00%
2019/06/12	0	0.00	2	33.93	34.40	-2	920	-0.22%
2019/06/05	0	0.00	1	32.40	32.35	-1	895	-0.11%
2019/05/30	2	31.00	0	0.00	31.60	2	924	0.22%
2019/05/23	0.3	32.00	0	0.00	31.40	0.3	1,010	0.03%
2019/05/15	2	34.55	0	0.00	34.45	2	1,118	0.18%
2019/05/06	0.1	39.10	0	0.00	39.30	0.1	1,435	0.01%
2019/05/03	1	39.80	1	39.70	39.70	0	1,437	0.00%
2019/04/29	0	0.00	1	38.45	38.45	-1	1,435	-0.07%
2019/04/26	1	38.60	0	0.00	39.00	1	1,437	0.07%
2019/04/25	2	38.90	0	0.00	38.65	2	1,435	0.14%
2019/04/24	0	0.00	7	39.31	39.10	-7	1,426	-0.49%
2019/04/16	0	0.00	5	39.59	39.60	-5	1,405	-0.36%
2019/04/11	2	39.20	0	0.00	39.40	2	1,397	0.14%
2019/04/10	0	0.00	29	39.33	39.35	-29	1,390	-2.09%
2019/04/09	0	0.00	4	39.90	39.65	-4	1,381	-0.29%
2019/04/08	0	0.00	5	39.55	39.45	-5	1,373	-0.36%
2019/04/03	0	0.00	2	38.85	38.70	-2	1,353	-0.15%
2019/04/02	0	0.00	2	38.55	38.35	-2	1,342	-0.15%
2019/04/01	6	38.15	0	0.00	37.95	6	1,335	0.45%
2019/03/29	0	0.00	5	38.22	38.10	-5	1,325	-0.38%
2019/03/28	13	37.80	0	0.00	37.55	13	1,319	0.99%
2019/03/27	0	0.00	68	38.30	38.35	-68	1,307	-5.20%
2019/03/25	5	38.05	5	38.69	38.60	0	1,301	0.00%
2019/03/22	17	40.26	0	0.00	39.45	17	1,288	1.32%
2019/03/19	0	0.00	1	41.00	40.75	-1	1,207	-0.08%
2019/03/04	0	0.00	4	41.20	40.95	-4	1,230	-0.33%
2019/02/26	1	41.60	2	41.70	41.30	-1	1,228	-0.08%
2019/02/25	6	40.93	0	0.00	41.15	6	1,211	0.50%
2019/02/20	3	42.55	0	0.00	42.75	3	1,169	0.26%
2019/02/19	6	42.85	0	0.00	42.55	6	1,183	0.51%
2019/02/15	0	0.00	4	42.65	42.65	-4	1,156	-0.35%
2019/02/14	2	43.35	20	42.95	43.60	-18	1,136	-1.58%
2019/02/13	1	41.75	6	42.53	43.20	-5	1,068	-0.47%
2019/02/12	0	0.00	3	40.15	41.00	-3	886	-0.34%
2019/01/30	5	37.05	0	0.00	37.30	5	716	0.70%
2019/01/24	2	38.70	5	38.70	38.60	-3	684	-0.44%
2019/01/09	0	0.00	1	37.45	37.40	-1	701	-0.14%
2019/01/07	77	36.68	0	0.00	37.10	77	708	10.87%
2018/12/17	0.1	36.60	0	0.00	36.60	0.1	883	0.01%
2018/12/14	0	0.00	0	37.20	36.95	0	898	0.00%
2018/12/13	1	37.25	0	0.00	37.35	1	927	0.11%
2018/12/06	20	37.05	0	0.00	36.60	20	1,061	1.88%
2018/11/30	0	38.90	0	0.00	38.55	0	1,084	0.00%
2018/11/29	0	0.00	1	39.30	39.15	-1	1,088	-0.09%
2018/11/27	2	38.63	0	0.00	38.60	2	1,121	0.18%
2018/11/22	0	0.00	5	38.40	38.10	-5	1,111	-0.45%
2018/11/21	0	0.00	2	37.45	38.25	-2	1,110	-0.18%
2018/11/19	1	37.71	2	37.50	37.65	-1	1,128	-0.09%
2018/11/16	0	0.00	67	37.15	37.90	-67	1,147	-5.84%
2018/11/15	1	36.10	0	0.00	36.50	1	1,121	0.09%
2018/11/14	1	35.50	0	0.00	35.50	1	1,124	0.09%
2018/11/07	0	0.00	1	36.10	36.00	-1	1,196	-0.08%
2018/11/06	0	36.05	1	35.95	35.95	-1	1,227	-0.08%
2018/10/16	7	34.35	3	34.50	34.20	4	1,480	0.27%
2018/10/12	31	32.40	0	0.00	33.15	31	1,505	2.06%
2018/10/11	0	0.00	128	32.70	32.70	-128	1,504	-8.51%	大賣/鉅額交易
2018/10/08	1	36.35	0	0.00	36.30	1	1,520	0.07%
2018/09/21	3	38.62	0	0.00	38.65	3	1,634	0.18%
2018/09/18	0	0.00	7	40.09	39.85	-7	1,589	-0.44%
2018/09/13	0	0.00	4	38.05	37.70	-4	1,539	-0.26%
2018/09/04	0	0.00	48	38.80	38.65	-48	1,634	-2.94%
2018/08/14	0	0.00	6	36.05	36.35	-6	1,941	-0.31%
2018/08/03	2	37.20	0	0.00	37.20	2	2,054	0.10%
2018/07/30	0	0.00	4	39.70	39.90	-4	2,255	-0.18%
2018/07/26	0	0.00	3	39.77	39.75	-3	2,344	-0.13%
2018/07/24	0	0.00	1	38.75	38.85	-1	2,625	-0.04%
2018/07/23	0	0.00	30	38.75	38.55	-30	2,642	-1.14%
2018/07/16	10	38.55	6	38.27	38.35	4	2,576	0.16%
2018/07/13	1	35.95	0	0.00	35.95	1	2,536	0.04%
2018/07/11	1	35.95	0	0.00	35.80	1	2,554	0.04%
2018/07/10	3	35.60	0	0.00	35.80	3	2,565	0.12%
2018/07/06	2	36.00	0	0.00	35.50	2	2,501	0.08%
2018/07/05	1	37.90	2	38.05	37.35	-1	2,458	-0.04%
2018/06/28	5	38.25	0	0.00	38.20	5	2,448	0.20%
2018/06/27	0	0.00	1	38.80	38.55	-1	2,444	-0.04%
2018/06/26	32	38.78	0	0.00	38.55	32	2,465	1.30%
2018/06/25	1	39.05	0	0.00	38.80	1	2,459	0.04%
2018/06/22	7	38.36	1	38.15	39.10	6	2,450	0.24%
2018/06/20	16	39.78	0	0.00	39.75	16	2,351	0.68%
2018/06/19	2	40.15	0	0.00	40.00	2	2,336	0.09%
2018/06/14	19	39.84	0	0.00	39.90	19	2,308	0.82%
2018/06/12	11	40.52	0	0.00	40.15	11	2,259	0.49%
2018/06/11	35	40.36	0	0.00	40.45	35	2,225	1.57%
2018/06/08	2	41.35	0	0.00	41.30	2	2,175	0.09%
2018/06/06	0	0.00	2	42.38	43.00	-2	2,070	-0.10%
2018/06/05	0	0.00	33	41.18	41.00	-33	2,006	-1.64%
2018/06/04	40	40.00	0	0.00	40.10	40	1,982	2.02%
2018/05/31	0	0.00	2	40.05	39.70	-2	1,960	-0.10%
2018/05/30	16	40.04	0	0.00	39.90	16	1,931	0.83%
2018/05/29	1	40.60	2	40.88	40.65	-1	1,922	-0.05%
2018/05/28	83	41.97	35	41.02	40.95	48	1,931	2.48%
2018/05/23	10	39.55	0	0.00	39.60	10	1,842	0.54%
2018/05/22	0	0.00	5	39.55	39.50	-5	1,842	-0.27%
2018/05/21	11	39.66	3	39.40	39.55	8	1,836	0.44%
2018/05/17	1	39.80	1	39.45	39.50	0	1,840	0.00%
2018/05/14	1	39.90	2	40.28	40.35	-1	1,840	-0.05%
2018/05/11	3	40.23	1	40.50	40.70	2	1,800	0.11%
2018/05/09	2	39.45	3	39.75	38.85	-1	1,670	-0.06%
2018/05/07	1	39.20	0	0.00	38.70	1	1,546	0.06%
2018/05/04	10	39.90	0	0.00	39.30	10	1,490	0.67%
2018/05/03	21	39.96	0	0.00	40.00	21	1,432	1.47%
2018/05/02	16	39.58	6	39.47	42.00	10	1,352	0.74%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/04/27	1	42.90	1	43.55	43.50	0	1,078	0.00%
2018/04/26	1	45.70	0	0.00	45.60	1	1,061	0.09%
2018/04/17	1	49.25	0	0.00	49.00	1	1,143	0.09%
2018/04/10	0	0.00	1	53.80	53.90	-1	1,218	-0.08%
2018/03/19	2	54.10	0	0.00	53.90	2	1,239	0.16%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/12	2	54.20	1	53.90	54.20	1	1,283	0.08%
2018/03/08	2	54.95	0	0.00	54.90	2	1,295	0.15%
2018/03/07	1	56.20	0	0.00	56.00	1	1,287	0.08%
2018/03/06	0	0.00	2	56.00	56.00	-2	1,299	-0.15%
2018/03/02	0	0.00	1	55.90	56.00	-1	1,401	-0.07%
2018/03/01	1	56.00	3	56.17	56.40	-2	1,400	-0.14%
2018/02/23	0	0.00	1	54.50	54.70	-1	1,395	-0.07%
2018/02/01	2	54.30	0	0.00	54.30	2	1,477	0.14%
2018/01/24	1	54.90	0	0.00	55.00	1	1,581	0.06%
2018/01/23	2	55.10	0	0.00	54.80	2	1,586	0.13%
2018/01/19	2	54.30	0	0.00	54.40	2	1,590	0.13%
2018/01/18	4	55.00	0	0.00	54.30	4	1,592	0.25%
2018/01/12	5	55.82	2	56.10	56.10	3	1,624	0.18%
2018/01/11	2	55.40	0	0.00	55.70	2	1,652	0.12%
2018/01/03	0	0.00	1	57.90	57.80	-1	1,736	-0.06%