敬鵬 (2355)-凱基-大直券商分點個股進出

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
39.80
漲跌
▲0.45
漲幅
+1.14%
成交量
4,395張
產業
上市電子零組件類股
530人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敬鵬 (2355)籌碼相關－凱基-大直券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大直券商分點個股進出
凱基-大直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
2024/12/11	0	0.00	33	39.61	39.35	-33	1,388	-2.38%
2024/12/09	4	39.30	4	39.40	39.10	0	1,396	0.00%
2024/12/04	0	0.00	6	38.69	38.90	-6	1,454	-0.41%
2024/12/02	0	0.00	1	38.30	38.30	-1	1,502	-0.07%
2024/11/27	26	38.98	0	0.00	38.60	26	1,578	1.65%
2024/11/26	0	0.00	9	40.00	39.70	-9	1,583	-0.57%
2024/11/25	0	0.00	31	39.90	39.85	-31	1,593	-1.95%
2024/11/14	3	38.68	0	0.00	38.55	3	1,773	0.17%
2024/11/08	5	39.30	6	39.38	39.30	-1	1,865	-0.05%
2024/11/07	0	0.00	15	39.95	39.90	-15	1,882	-0.80%
2024/11/04	3	38.55	0	0.00	38.40	3	2,015	0.15%
2024/10/30	2	38.70	0	0.00	38.25	2	2,110	0.09%
2024/10/28	13	39.32	0	0.00	39.30	13	2,145	0.61%
2024/10/23	0	0.00	13	40.42	40.00	-13	2,256	-0.58%
2024/10/21	5	39.10	11	39.72	39.70	-6	2,354	-0.25%
2024/10/18	16	39.26	4	39.45	39.00	12	2,432	0.49%
2024/10/17	0	0.00	7	40.03	39.75	-7	2,501	-0.28%
2024/10/16	4	39.36	0	0.00	39.35	4	2,558	0.16%
2024/10/15	0	0.00	22	39.99	39.60	-22	2,646	-0.83%
2024/10/11	22	39.50	0	0.00	39.40	22	2,792	0.79%
2024/10/09	15	39.72	20	40.18	39.65	-5	2,910	-0.17%
2024/10/08	37	39.85	0	0.00	39.80	37	2,935	1.26%
2024/10/07	0	0.00	4	41.00	40.55	-4	2,991	-0.13%
2024/10/04	11	40.10	0	0.00	40.15	11	3,126	0.35%
2024/10/01	10	41.04	0	0.00	41.00	10	3,199	0.31%
2024/09/30	14	41.14	0	0.00	41.10	14	3,254	0.43%
2024/09/25	5	43.41	4	43.25	42.95	1	3,475	0.03%
2024/09/23	0	0.00	2	41.75	41.75	-2	3,593	-0.06%
2024/09/18	2	41.35	0	0.00	41.20	2	3,913	0.05%
2024/09/13	0	0.00	22	41.02	41.10	-22	4,141	-0.53%
2024/09/12	0	0.00	5	40.91	40.70	-5	4,221	-0.12%
2024/09/09	6	39.80	0	0.00	40.65	6	4,506	0.13%
2024/09/06	6	40.08	0	0.00	40.40	6	4,546	0.13%
2024/09/05	8	40.40	0	0.00	40.20	8	4,563	0.18%
2024/09/04	16	40.86	0	0.00	40.65	16	4,658	0.34%
2024/08/30	0	0.00	8.5	43.20	43.25	-8.5	4,857	-0.17%
2024/08/23	6	41.33	7	41.96	42.30	-1	5,048	-0.02%
2024/08/22	0	0.00	3	42.40	42.30	-3	5,054	-0.06%
2024/08/20	3	42.25	10	42.95	42.25	-7	5,063	-0.14%
2024/08/16	0	0.00	14	42.96	42.45	-14	5,135	-0.27%
2024/08/15	12	42.26	0	0.00	42.10	12	5,138	0.23%
2024/08/13	2	41.60	0	0.00	42.15	2	5,176	0.04%
2024/08/12	1	41.55	0	0.00	41.75	1	5,241	0.02%
2024/08/08	1	41.10	1	41.50	41.00	0	5,547	0.00%
2024/08/07	0	0.00	1	40.90	41.80	-1	5,547	-0.02%
2024/08/06	2	38.30	0	0.00	39.65	2	5,525	0.04%
2024/08/05	15	40.55	0	0.00	40.50	15	5,448	0.28%
2024/08/02	8	45.37	0	0.00	44.95	8	5,394	0.15%
2024/08/01	1	46.20	45	46.26	46.65	-44	5,358	-0.82%
2024/07/30	5	43.10	14	43.96	44.90	-9	5,335	-0.17%
2024/07/29	41	44.09	0	0.00	43.50	41	5,332	0.77%
2024/07/23	0	0.00	4	46.65	46.60	-4	5,328	-0.08%
2024/07/22	5	46.60	6	46.70	46.70	-1	5,296	-0.02%
2024/07/19	7	48.01	3	49.00	47.85	4	5,246	0.08%
2024/07/18	7	48.74	1	48.60	48.70	6	5,180	0.12%
2024/07/17	0	0.00	5	49.85	49.85	-5	5,099	-0.10%
2024/07/16	0	0.00	4	50.00	49.40	-4	5,080	-0.08%
2024/07/15	0	0.00	8	49.09	49.00	-8	5,029	-0.16%
2024/07/12	2	49.30	2	49.65	49.45	0	4,981	0.00%
2024/07/09	1	50.00	2	49.45	49.70	-1	4,890	-0.02%
2024/07/08	0	0.00	1	50.90	50.40	-1	4,869	-0.02%
2024/07/04	5	49.66	3	49.40	49.40	2	4,860	0.04%
2024/07/03	7	49.61	3	50.20	49.35	4	4,835	0.08%
2024/07/01	11	49.26	1	49.50	48.80	10	4,782	0.21%
2024/06/28	10	49.00	25	48.83	49.00	-15	4,686	-0.32%
2024/06/27	22	47.47	1	47.60	47.40	21	4,582	0.46%
2024/06/26	1	47.90	0	0.00	47.75	1	4,560	0.02%
2024/06/25	8	47.98	0	0.00	48.65	8	4,515	0.18%
2024/06/24	5	48.15	15	48.75	48.50	-10	4,437	-0.23%
2024/06/21	0	0.00	8	48.05	47.75	-8	4,309	-0.19%
2024/06/20	16	48.43	3	48.73	48.10	13	4,284	0.30%
2024/06/19	3	47.28	0	0.00	46.75	3	4,119	0.07%
2024/06/18	4	47.83	1	47.10	47.25	3	4,087	0.07%
2024/06/17	0	0.00	1	46.90	46.65	-1	3,961	-0.03%
2024/06/13	1	45.65	0	0.00	45.45	1	4,040	0.02%
2024/06/11	1	46.50	1	46.90	45.95	0	4,044	0.00%
2024/05/27	1	43.50	0	0.00	43.20	1	4,730	0.02%
2024/05/24	0	0.00	5	43.35	43.60	-5	4,882	-0.10%
2024/05/23	1	43.80	0	0.00	43.55	1	5,153	0.02%
2024/05/20	5	44.70	0	0.00	43.65	5	5,442	0.09%
2024/05/15	0	0.00	1	44.00	43.45	-1	6,533	-0.02%
2024/05/14	2	43.88	4	43.33	43.00	-2	6,537	-0.03%
2024/05/13	0	40.60	0	0.00	41.30	0	6,388	0.00%
2024/05/09	2	41.05	0	0.00	40.95	2	6,501	0.03%
2024/05/08	0	0.00	3	41.15	41.65	-3	6,566	-0.05%
2024/05/07	0	0.00	5	41.00	41.05	-5	6,655	-0.08%
2024/04/30	5	41.65	0	0.00	41.30	5	6,815	0.07%
2024/04/25	3	40.60	0	0.00	40.20	3	6,857	0.04%
2024/04/24	0	0.00	1	40.95	41.10	-1	6,902	-0.01%
2024/04/22	4	40.05	0	0.00	39.50	4	6,992	0.06%
2024/04/18	0	0.00	1	42.05	41.75	-1	6,988	-0.01%
2024/04/17	7	41.64	0	0.00	41.50	7	7,020	0.10%
2024/04/16	1	41.40	10	41.30	41.25	-9	7,030	-0.13%
2024/04/15	6	43.38	0	0.00	42.65	6	6,996	0.09%
2024/04/12	9	43.88	1	44.15	44.10	8	6,961	0.11%
2024/04/11	11	43.55	0	0.00	43.60	11	6,959	0.16%
2024/04/08	0	0.00	10	47.67	47.45	-10	6,901	-0.14%
2024/03/26	5	46.55	0	0.00	46.85	5	7,320	0.07%
2024/03/25	2	47.85	0	0.00	47.35	2	7,341	0.03%
2024/03/20	3	47.80	3	47.50	47.15	0	7,699	0.00%
2024/03/19	5	46.75	5	47.35	47.70	0	7,774	0.00%
2024/03/14	11	45.68	0	0.00	45.65	11	8,084	0.14%
2024/03/13	5	45.66	0	0.00	45.45	5	8,346	0.06%
2024/03/08	16	46.48	0	0.00	46.25	16	10,342	0.15%
2024/03/07	19	47.55	21	47.88	46.90	-2	11,429	-0.02%
2024/03/06	0	0.00	3	47.60	48.35	-3	11,790	-0.03%
2024/03/05	1	48.55	0	0.00	48.20	1	11,802	0.01%
2024/03/04	0.5	51.00	0	0.00	50.20	0.5	11,705	0.00%
2024/03/01	7	51.01	1	51.00	51.00	6	11,795	0.05%
2024/02/29	18	52.41	0	0.00	52.30	18	11,842	0.15%
2024/02/27	0	0.00	2.1	52.47	51.60	-2.1	11,936	-0.02%
2024/02/26	6	52.38	3	52.53	52.30	3	11,994	0.03%
2024/02/23	3	51.10	0	0.00	50.50	3	12,209	0.02%
2024/02/22	0	0.00	1	50.90	51.70	-1	12,938	-0.01%
2024/02/21	8	51.15	7	51.26	50.80	1	13,896	0.01%
2024/02/20	5	51.70	7	51.73	51.10	-2	14,376	-0.01%
2024/02/19	49.1	52.33	38	52.63	52.00	11.1	14,854	0.07%
2024/02/16	3	49.75	4	50.75	51.40	-1	14,325	-0.01%
2024/02/15	1	46.25	0	0.00	46.80	1	14,148	0.01%
2024/01/29	0	0.00	2	44.35	44.60	-2	13,899	-0.01%
2024/01/26	0	0.00	4	43.70	43.75	-4	13,771	-0.03%
2024/01/25	0	0.00	1	43.80	43.25	-1	13,765	-0.01%
2024/01/17	1	43.85	0	0.00	43.35	1	13,713	0.01%
2024/01/16	3	44.70	0	0.00	44.70	3	13,685	0.02%
2024/01/15	2	44.55	0	0.00	44.40	2	13,656	0.01%
2024/01/04	1	47.50	0	0.00	47.65	1	13,902	0.01%
2023/12/29	0	0.00	10	50.10	50.30	-10	13,958	-0.07%
2023/12/27	1	50.20	0	0.00	50.40	1	14,070	0.01%
2023/12/22	17	50.53	0	0.00	49.70	17	14,455	0.12%
2023/12/21	1	49.10	2	49.45	49.60	-1	14,389	-0.01%
2023/12/20	1	49.30	2	49.83	49.10	-1	14,551	-0.01%
2023/12/19	1	49.70	2	48.90	49.55	-1	14,524	-0.01%
2023/12/18	0	0.00	1	51.10	49.50	-1	14,412	-0.01%
2023/12/15	2	51.65	2	51.90	51.10	0	14,355	0.00%
2023/12/14	2	52.70	12	52.82	52.30	-10	14,397	-0.07%
2023/12/13	16	54.23	18	53.16	53.00	-2	14,460	-0.01%
2023/12/12	2	52.90	0	0.00	53.00	2	14,353	0.01%
2023/12/08	2	54.10	0	0.00	54.10	2	14,584	0.01%
2023/12/07	10	55.62	517	55.62	54.10	-507	14,450	-3.51%	大賣/鉅額交易
2023/12/06	524	56.26	17	55.78	55.10	507	13,994	3.62%	大買/鉅額交易
2023/12/05	68	52.89	66.3	53.05	53.20	1.7	12,995	0.01%
2023/12/04	15	53.45	7	54.21	54.60	8	12,527	0.06%
2023/12/01	16.3	51.18	20	51.33	51.20	-3.7	11,455	-0.03%
2023/11/30	29	50.10	26	49.10	48.90	3	11,019	0.03%
2023/11/28	3	48.90	2	49.18	49.55	1	10,975	0.01%
2023/11/27	0	0.00	1	48.10	48.05	-1	11,017	-0.01%
2023/11/24	19	50.18	17	49.85	49.80	2	11,266	0.02%
2023/11/22	10	50.63	10	51.14	50.90	0	11,012	0.00%
2023/11/21	37.3	51.98	43	51.70	51.00	-5.7	10,722	-0.05%
2023/11/20	24	49.21	30	49.03	51.30	-6	10,020	-0.06%
2023/11/17	5	45.51	10	46.10	46.65	-5	9,205	-0.05%
2023/11/16	2	42.35	5	42.16	42.45	-3	8,739	-0.03%
2023/11/15	2	39.08	1	39.00	39.00	1	8,096	0.01%
2023/11/14	7	38.91	1	39.20	39.00	6	8,106	0.07%
2023/11/08	5	36.65	5	36.85	36.60	0	8,222	0.00%
2023/10/20	2	34.70	0	0.00	34.70	2	8,301	0.02%
2023/10/18	1	35.85	4	36.30	35.75	-3	8,250	-0.04%
2023/10/17	2	37.45	0	0.00	36.95	2	8,149	0.02%
2023/10/16	0	0.00	3	38.30	38.00	-3	8,081	-0.04%
2023/10/13	1	38.65	1	38.65	38.65	0	8,077	0.00%
2023/10/12	0	0.00	2	39.80	39.80	-2	8,106	-0.02%
2023/10/06	10	40.38	0	0.00	40.20	10	8,090	0.12%
2023/10/05	2	41.60	3	41.70	40.35	-1	8,033	-0.01%
2023/10/04	1	40.65	19	40.67	40.60	-18	7,932	-0.23%
2023/10/03	7	41.09	5	41.75	41.25	2	7,881	0.03%
2023/10/02	10	42.20	4	42.13	42.50	6	7,728	0.08%
2023/09/26	8	40.15	9	40.35	39.95	-1	7,193	-0.01%
2023/09/25	1	40.40	6	39.83	40.40	-5	7,002	-0.07%
2023/09/22	3	39.00	0	0.00	38.90	3	6,750	0.04%
2023/09/21	12	39.03	3	38.83	38.80	9	6,693	0.13%
2023/09/20	20	39.46	28	38.70	38.75	-8	6,610	-0.12%
2023/09/19	11	38.90	9	39.61	38.95	2	6,505	0.03%
2023/09/18	6	39.73	1	40.10	39.50	5	6,313	0.08%
2023/09/15	4	38.95	0	0.00	38.70	4	6,107	0.07%
2023/09/14	0	0.00	1	38.90	39.00	-1	6,023	-0.02%
2023/09/13	5	38.93	0	0.00	38.10	5	5,870	0.09%
2023/09/12	6	38.45	7	38.31	38.45	-1	5,420	-0.02%
2023/09/11	1	37.50	0	0.00	37.65	1	5,251	0.02%
2023/09/08	3	39.17	0	0.00	39.10	3	5,073	0.06%
2023/09/07	6	39.53	5	38.95	39.15	1	5,003	0.02%
2023/09/06	0	0.00	2	39.55	39.65	-2	4,912	-0.04%
2023/09/05	8	38.85	9	38.63	38.75	-1	4,783	-0.02%
2023/09/04	3	38.55	7.5	38.39	38.20	-4.5	4,690	-0.10%
2023/09/01	5	38.34	5	38.92	37.90	0	4,600	0.00%
2023/08/31	9	39.89	32	39.37	39.30	-23	4,441	-0.52%
2023/08/30	49	38.99	48	38.98	39.25	1	4,190	0.02%
2023/08/28	5	37.25	15	37.65	37.10	-10	3,635	-0.28%
2023/08/25	0	0.00	2	37.88	37.95	-2	3,477	-0.06%
2023/08/24	12	36.90	6	37.86	36.60	6	3,256	0.18%
2023/08/23	19	37.27	13	36.63	37.35	6	3,061	0.20%
2023/08/22	4	35.99	0	0.00	36.25	4	2,767	0.14%
2023/08/18	7	34.95	7	35.60	34.70	0	2,518	0.00%
2023/08/11	5	34.25	5	33.20	34.50	0	1,924	0.00%
2023/08/08	0	0.00	5	33.70	33.70	-5	1,743	-0.29%
2023/08/02	5	33.30	0	0.00	33.40	5	1,715	0.29%
2023/07/31	10	34.75	42	34.53	34.10	-32	1,653	-1.94%
2023/07/27	0.5	35.30	0	0.00	35.30	0.5	1,559	0.03%
2023/07/19	9	34.87	0	0.00	34.90	9	1,287	0.70%
2023/07/18	15	36.19	11.3	36.29	36.20	3.7	1,251	0.30%
2023/07/17	11	36.51	6	35.20	36.35	5	1,185	0.42%
2023/07/10	1	33.60	0	0.00	33.60	1	924	0.11%
2023/07/06	0	0.00	6	34.18	34.05	-6	917	-0.65%
2023/07/04	2	32.15	0	0.00	32.05	2	833	0.24%
2023/06/20	0	0.00	1	31.85	31.85	-1	986	-0.10%
2023/06/07	0	0.00	1	32.80	32.70	-1	1,032	-0.10%
2023/06/06	16	32.60	0	0.00	32.50	16	1,026	1.56%
2023/04/24	0	0.00	1	31.70	32.10	-1	1,007	-0.10%
2023/04/18	10	32.73	0	0.00	32.60	10	952	1.05%
2023/04/12	3	33.05	1	33.10	33.15	2	873	0.23%
2023/04/11	0	0.00	1	33.10	33.05	-1	853	-0.12%
2023/04/10	8	32.24	0	0.00	32.30	8	832	0.96%
2023/04/07	0	0.00	2	32.60	32.65	-2	818	-0.24%
2023/03/31	0	0.00	2	32.65	32.50	-2	760	-0.26%
2023/03/30	0	0.00	2	32.60	32.65	-2	745	-0.27%
2023/03/16	1	29.65	0	0.00	29.60	1	587	0.17%
2023/03/07	1	30.05	0	0.00	30.15	1	635	0.16%
2023/02/08	5	30.25	0	0.00	30.15	5	878	0.57%
2023/02/01	0	0.00	10	29.95	30.00	-10	875	-1.14%
2022/12/21	1	28.75	0	0.00	28.80	1	1,052	0.09%
2022/12/19	1	29.85	0	0.00	29.65	1	1,058	0.09%
2022/12/16	2	30.08	0	0.00	29.85	2	1,057	0.19%
2022/12/14	1	30.90	0	0.00	30.85	1	1,046	0.10%
2022/12/09	1	30.75	0	0.00	30.95	1	1,059	0.09%
2022/11/25	1	31.00	0	0.00	30.75	1	985	0.10%
2022/11/02	0	0.00	2	27.80	27.70	-2	858	-0.23%
2022/10/21	3	27.48	1	26.70	26.75	2	809	0.25%
2022/10/20	0	0.00	2	26.95	28.45	-2	791	-0.25%
2022/10/14	1	27.25	1	26.95	26.95	0	782	0.00%
2022/10/07	2	29.25	0	0.00	29.00	2	809	0.25%
2022/10/06	0	0.00	2	29.25	29.15	-2	835	-0.24%
2022/10/04	1	28.90	0	0.00	28.90	1	846	0.12%
2022/10/03	6	28.23	5	28.52	28.70	1	849	0.12%
2022/08/31	5	31.10	8	30.70	31.30	-3	1,036	-0.29%
2022/08/30	8	30.65	5	30.50	30.35	3	1,014	0.30%
2022/08/19	1	30.30	0	0.00	30.40	1	959	0.10%
2022/08/16	1	30.00	0	0.00	30.30	1	974	0.10%
2022/08/11	3	28.65	0	0.00	29.00	3	998	0.30%
2022/07/12	1	26.20	0	0.00	26.20	1	1,098	0.09%
2022/06/21	0	0.00	0	29.55	29.65	0	1,206	0.00%
2022/06/16	4	31.80	2	30.70	30.70	2	1,215	0.16%
2022/06/15	0	0.00	0	32.70	32.50	0	1,209	0.00%
2022/06/10	4	31.90	0	0.00	32.40	4	1,319	0.30%
2022/06/02	0	0.00	1	31.10	31.05	-1	1,453	-0.07%
2022/05/30	8	31.80	0	0.00	31.60	8	1,742	0.46%
2022/05/25	0	0.00	0.2	31.43	31.45	-0.2	1,939	-0.01%
2022/05/10	0	0.00	1	30.65	30.65	-1	2,417	-0.04%
2022/05/06	0	0.00	15	30.08	30.45	-15	2,483	-0.60%
2022/04/28	1	29.95	0	0.00	29.80	1	2,703	0.04%
2022/04/18	0	30.80	1	31.00	30.85	-1	3,628	-0.03%
2022/04/15	0	0.00	2	30.88	30.80	-2	3,732	-0.05%
2022/04/13	1	31.95	0	0.00	31.95	1	4,327	0.02%
2022/04/11	2	31.45	0	0.00	31.35	2	6,408	0.03%
2022/04/08	0	32.40	0	0.00	32.30	0	6,737	0.00%
2022/04/07	2	32.20	0	0.00	32.05	2	6,780	0.03%
2022/04/01	0	0.00	1	32.70	33.10	-1	7,031	-0.01%
2022/03/31	0	0.00	5	33.30	33.25	-5	7,561	-0.07%
2022/03/30	1	34.00	1	33.55	33.80	0	7,733	0.00%
2022/03/29	0.3	34.00	1	33.65	33.40	-0.7	7,791	-0.01%
2022/03/25	0	0.00	6	34.15	33.85	-6	7,950	-0.08%
2022/03/22	6	33.45	0	0.00	33.45	6	8,240	0.07%
2022/03/21	2	33.03	0	0.00	33.10	2	8,255	0.02%
2022/03/17	1	32.85	2	32.90	32.85	-1	8,351	-0.01%
2022/03/16	0	0.00	3	32.27	32.25	-3	8,411	-0.04%
2022/03/15	1	33.05	3	33.12	33.00	-2	8,542	-0.02%
2022/03/11	0	0.00	1	34.45	34.45	-1	8,639	-0.01%
2022/03/09	0.1	34.01	1	33.65	34.20	-0.9	8,865	-0.01%
2022/03/07	3	34.43	6	35.73	34.30	-3	10,568	-0.03%
2022/03/04	5	37.38	2	36.65	37.00	3	10,791	0.03%
2022/03/02	1	37.50	0	0.00	37.70	1	10,883	0.01%
2022/03/01	3	37.18	3	37.80	38.00	0	10,894	0.00%
2022/02/24	1	36.35	1	36.25	35.95	0	10,870	0.00%
2022/02/22	0	0.00	1	36.65	37.00	-1	10,876	-0.01%
2022/02/21	5	37.30	5	37.05	37.25	0	11,161	0.00%
2022/02/18	0	0.00	9	36.53	36.80	-9	11,537	-0.08%
2022/02/17	7	36.99	6	37.33	36.95	1	11,564	0.01%
2022/02/16	2	36.40	0	0.00	36.60	2	11,472	0.02%
2022/02/14	1	35.05	0	0.00	35.85	1	11,389	0.01%
2022/02/08	2	36.15	2	36.05	36.25	0	11,237	0.00%
2022/02/07	5	35.35	0	0.00	35.40	5	11,214	0.04%
2022/01/26	0	0.00	5	34.05	34.30	-5	11,199	-0.04%
2022/01/24	0	0.00	5	34.10	35.05	-5	11,147	-0.04%
2022/01/21	0	0.00	1	35.55	35.15	-1	11,095	-0.01%
2022/01/20	0	0.00	2	36.30	36.50	-2	11,015	-0.02%
2022/01/19	5	37.00	0	0.00	36.80	5	10,972	0.05%
2022/01/18	10	37.68	2	37.43	37.45	8	10,922	0.07%
2022/01/17	2	37.60	0	0.00	38.00	2	10,841	0.02%
2022/01/14	1	37.70	2	37.10	36.70	-1	10,743	-0.01%
2022/01/13	2	38.03	3	37.90	38.25	-1	10,644	-0.01%
2022/01/12	2	37.23	0	0.00	37.10	2	10,323	0.02%
2022/01/11	0	0.00	3	36.90	36.30	-3	10,211	-0.03%
2022/01/10	5	38.16	3	37.53	37.80	2	10,056	0.02%
2022/01/07	1	40.00	4	38.04	38.05	-3	9,946	-0.03%
2022/01/06	6	39.63	2	39.63	39.70	4	9,662	0.04%
2022/01/05	10	41.31	11	42.97	41.05	-1	9,337	-0.01%
2022/01/04	11	40.40	5	40.62	40.90	6	8,049	0.07%
2022/01/03	5	38.15	7	38.73	38.30	-2	7,227	-0.03%
2021/12/29	0.1	36.94	0	0.00	37.15	0.1	6,820	0.00%
2021/12/27	8	39.38	14	38.42	38.40	-6	6,548	-0.09%
2021/12/24	9	37.40	1	37.40	37.30	8	6,025	0.13%
2021/12/22	0	0.00	1	36.40	36.15	-1	5,748	-0.02%
2021/12/21	16	35.91	17	36.41	36.45	-1	5,694	-0.02%
2021/12/20	1	35.80	0	0.00	36.15	1	5,572	0.02%
2021/12/17	0	0.00	13	35.80	35.90	-13	5,516	-0.24%
2021/12/16	16	36.39	0	0.00	36.35	16	5,417	0.30%
2021/12/15	2	34.75	2	34.55	34.55	0	5,246	0.00%
2021/12/14	2	35.10	0	0.00	34.20	2	5,221	0.04%
2021/12/13	0	0.00	3	35.88	35.90	-3	5,149	-0.06%
2021/12/10	5	35.23	4	35.35	35.50	1	5,091	0.02%
2021/12/09	3	36.20	1	36.80	36.05	2	4,984	0.04%
2021/12/08	0	0.00	1	35.40	35.30	-1	4,801	-0.02%
2021/12/06	7	35.36	10	35.10	35.10	-3	4,643	-0.06%
2021/12/02	3	37.43	7	37.51	36.25	-4	4,391	-0.09%
2021/12/01	9	38.13	1	38.15	38.25	8	3,992	0.20%
2021/11/30	8	36.19	13	35.69	36.60	-5	2,608	-0.19%
2021/11/29	0	0.00	3	32.55	33.30	-3	2,278	-0.13%
2021/11/26	11	32.95	2	32.58	32.90	9	2,146	0.42%
2021/11/25	2	32.23	0	0.00	32.15	2	2,010	0.10%
2021/11/24	1	32.80	21	31.98	32.80	-20	1,949	-1.03%
2021/11/23	17	31.74	0	0.00	31.35	17	1,903	0.89%
2021/11/22	6	32.58	1	32.40	32.45	5	1,855	0.27%
2021/11/19	1	33.45	4	33.25	33.20	-3	1,799	-0.17%
2021/11/18	7	34.66	8	34.39	34.10	-1	1,717	-0.06%
2021/11/17	11	33.33	3	33.58	33.00	8	1,372	0.58%
2021/11/16	1	29.85	6	29.91	31.15	-5	956	-0.52%
2021/11/15	3	29.75	0	0.00	29.80	3	908	0.33%
2021/11/12	2	30.15	5	29.85	29.75	-3	910	-0.33%
2021/11/11	4	29.21	0	0.00	29.20	4	897	0.45%
2021/11/09	1	29.75	0	0.00	29.90	1	924	0.11%
2021/11/08	2	29.85	0	0.00	29.90	2	946	0.21%
2021/11/02	0	0.00	3	29.20	29.05	-3	954	-0.31%
2021/11/01	3	29.95	0	0.00	29.95	3	935	0.32%
2021/10/25	2	29.20	1	29.00	29.30	1	938	0.11%
2021/09/29	0	0.00	7	29.00	28.90	-7	1,686	-0.41%
2021/09/27	7	30.26	0	0.00	30.20	7	1,715	0.41%
2021/09/23	0	0.00	1	30.35	30.30	-1	1,764	-0.06%
2021/09/17	0	0.00	2	30.20	30.80	-2	1,817	-0.11%
2021/09/16	0	0.00	25	29.94	30.00	-25	1,865	-1.34%
2021/09/14	0	0.00	4	30.43	30.40	-4	2,224	-0.18%
2021/09/09	5	30.37	0	0.00	30.50	5	2,262	0.22%
2021/09/08	18	30.95	0	0.00	30.60	18	2,263	0.80%
2021/09/07	9	31.83	0	0.00	31.75	9	2,266	0.40%
2021/09/03	0	0.00	16	32.25	32.45	-16	2,295	-0.70%
2021/09/02	3	31.63	3	32.50	31.60	0	2,279	0.00%
2021/09/01	14	32.34	0	0.00	32.45	14	2,271	0.62%
2021/08/31	3	31.82	4	32.30	32.45	-1	2,270	-0.04%
2021/08/30	3	32.30	0	0.00	32.30	3	2,277	0.13%
2021/08/27	0	0.00	10	30.70	31.30	-10	2,274	-0.44%
2021/08/25	10	30.63	0	0.00	30.85	10	2,282	0.44%
2021/08/24	4	30.55	4	30.60	30.60	0	2,307	0.00%
2021/08/19	0	0.00	26	29.98	29.85	-26	2,381	-1.09%
2021/08/16	26	30.80	0	0.00	30.35	26	2,420	1.07%
2021/08/11	0	0.00	6	31.07	30.65	-6	2,426	-0.25%
2021/08/10	0	0.00	2	31.05	31.00	-2	2,457	-0.08%
2021/08/06	3	32.17	0	0.00	32.10	3	2,590	0.12%
2021/08/05	0	0.00	1	32.50	32.40	-1	2,692	-0.04%
2021/08/04	5	32.28	3	32.45	32.45	2	2,797	0.07%
2021/08/03	4	32.25	0	0.00	32.30	4	2,856	0.14%
2021/08/02	0	0.00	1	32.70	32.50	-1	2,869	-0.03%
2021/07/28	0	0.00	51	32.29	32.20	-51	2,963	-1.72%
2021/07/27	6	33.18	2	34.00	33.00	4	3,009	0.13%
2021/07/26	12	33.18	59	33.80	33.65	-47	3,102	-1.51%
2021/07/23	59	33.28	0	0.00	33.25	59	3,218	1.83%
2021/07/22	31	33.32	21	33.87	33.25	10	3,228	0.31%
2021/07/21	24	33.20	3	33.65	32.85	21	3,229	0.65%
2021/07/20	1	33.50	34	34.61	34.00	-33	3,227	-1.02%
2021/07/19	36	34.22	0	0.00	34.25	36	3,249	1.11%
2021/07/16	0	0.00	19	34.60	35.75	-19	3,231	-0.59%
2021/07/15	14	33.83	2	34.50	33.85	12	3,141	0.38%
2021/07/14	0	0.00	21	33.73	33.90	-21	3,229	-0.65%
2021/07/13	23	34.32	1	34.75	33.40	22	3,315	0.66%
2021/07/12	1	33.50	0	0.00	33.95	1	3,286	0.03%
2021/07/07	1	33.75	4	33.19	33.55	-3	3,421	-0.09%
2021/07/05	4	32.80	0	0.00	33.00	4	3,430	0.12%
2021/07/02	2	32.45	1	32.75	32.80	1	3,423	0.03%
2021/06/29	1	33.05	5	32.83	32.70	-4	3,465	-0.12%
2021/06/25	2	34.20	0	0.00	33.05	2	3,431	0.06%
2021/06/24	1	35.00	71	34.53	33.55	-70	3,394	-2.06%
2021/06/23	68	34.11	0	0.00	34.20	68	3,192	2.13%
2021/06/22	2	31.25	0	0.00	31.10	2	3,046	0.07%
2021/06/21	0	0.00	2	30.00	30.40	-2	3,044	-0.07%
2021/06/18	1	30.90	9	30.99	31.10	-8	3,095	-0.26%
2021/06/17	9	30.13	0	0.00	30.50	9	3,119	0.29%
2021/06/16	0	0.00	2	30.55	30.35	-2	3,125	-0.06%
2021/06/15	2	29.95	3	30.03	30.20	-1	3,126	-0.03%
2021/06/09	4	29.05	0	0.00	29.10	4	3,142	0.13%
2021/05/31	1	28.90	0	0.00	28.90	1	3,252	0.03%
2021/05/27	0	0.00	4	28.25	28.30	-4	3,277	-0.12%
2021/05/24	1	27.25	0	0.00	28.10	1	3,308	0.03%
2021/05/21	0	0.00	1	26.00	26.55	-1	3,338	-0.03%
2021/05/20	6	26.26	5	26.14	26.05	1	3,412	0.03%
2021/05/14	4	26.50	6	26.27	26.50	-2	3,456	-0.06%
2021/05/13	5	25.31	0	0.00	25.25	5	3,380	0.15%
2021/05/12	8	26.75	8	27.71	26.95	0	3,294	0.00%
2021/05/04	35	32.25	39	32.60	32.25	-4	3,256	-0.12%
2021/05/03	13	33.60	19	34.17	33.60	-6	3,316	-0.18%
2021/04/29	44	36.43	37	35.43	36.45	7	3,274	0.21%
2021/04/27	0	0.00	1	35.30	35.30	-1	3,467	-0.03%
2021/04/26	0	0.00	5	36.00	36.00	-5	4,181	-0.12%
2021/04/23	2	35.60	2	36.13	36.00	0	4,615	0.00%
2021/04/22	10	35.29	10	35.80	35.25	0	4,700	0.00%
2021/04/21	2	36.28	0	0.00	36.25	2	4,661	0.04%
2021/04/20	0	0.00	1	35.45	36.90	-1	4,684	-0.02%
2021/04/16	1	34.90	0	0.00	34.65	1	4,675	0.02%
2021/04/15	5	34.45	4	35.00	34.90	1	4,761	0.02%
2021/04/14	0	0.00	1	33.25	33.90	-1	4,862	-0.02%
2021/04/13	3	34.55	1	34.75	33.85	2	5,104	0.04%
2021/04/12	0	0.00	1	34.30	34.30	-1	5,543	-0.02%
2021/04/09	1	33.75	1	33.85	33.65	0	5,732	0.00%
2021/04/08	6	33.38	0	0.00	33.40	6	5,740	0.10%
2021/04/07	1	33.35	0	0.00	33.45	1	5,873	0.02%
2021/04/01	1	32.70	0	0.00	32.70	1	6,059	0.02%
2021/03/31	0	0.00	4	32.70	32.85	-4	6,065	-0.07%
2021/03/30	0	0.00	1	32.80	32.60	-1	6,075	-0.02%
2021/03/29	1	32.55	0	0.00	32.60	1	6,070	0.02%
2021/03/23	42	32.45	41	32.78	32.45	1	6,223	0.02%
2021/03/18	1	34.15	0	0.00	34.15	1	6,207	0.02%
2021/03/17	1	33.95	3	34.35	33.95	-2	6,244	-0.03%
2021/03/15	0	0.00	1	33.70	33.70	-1	6,272	-0.02%
2021/03/12	5	33.60	11	33.70	33.60	-6	6,293	-0.10%
2021/03/11	0	0.00	3	33.80	33.55	-3	6,354	-0.05%
2021/03/10	3	33.80	14	33.73	33.60	-11	6,380	-0.17%
2021/03/08	1	33.15	0	0.00	33.15	1	6,423	0.02%
2021/03/05	0	0.00	2	33.63	33.40	-2	6,446	-0.03%
2021/03/04	0	0.00	3	34.70	33.60	-3	6,515	-0.05%
2021/03/02	1	34.05	3	34.38	34.05	-2	6,742	-0.03%
2021/02/26	0	0.00	3	33.77	33.95	-3	6,710	-0.04%
2021/02/24	8	34.69	0	0.00	34.25	8	6,732	0.12%
2021/02/22	2	34.85	5	34.70	35.30	-3	6,683	-0.04%
2021/02/19	0	0.00	13	33.95	34.05	-13	6,639	-0.20%
2021/02/18	13	33.28	3	33.43	33.20	10	6,586	0.15%
2021/02/17	13	32.77	0	0.00	32.65	13	6,552	0.20%
2021/02/05	1	32.25	12	32.25	32.45	-11	6,541	-0.17%
2021/02/04	6	32.38	0	0.00	32.40	6	6,563	0.09%
2021/02/03	1	32.50	6	33.08	32.60	-5	6,609	-0.08%
2021/02/02	2	32.90	0	0.00	32.70	2	6,673	0.03%
2021/02/01	22	32.49	20	31.83	32.55	2	6,707	0.03%
2021/01/29	5	33.52	0	0.00	32.85	5	6,708	0.07%
2021/01/28	0	33.95	2	33.80	33.80	-2	6,700	-0.03%
2021/01/27	1	34.10	5	34.48	34.35	-4	6,710	-0.06%
2021/01/26	35	33.90	35	34.26	33.90	0	6,712	0.00%
2021/01/25	94	34.65	76	33.93	34.80	18	6,707	0.27%
2021/01/22	0	0.00	8	35.83	35.50	-8	6,675	-0.12%
2021/01/21	9	35.20	1	35.15	35.05	8	6,716	0.12%
2021/01/20	5	36.15	9	37.53	36.20	-4	6,682	-0.06%
2021/01/19	46	39.04	56	38.77	37.75	-10	6,638	-0.15%
2021/01/18	9	37.38	7	36.55	36.85	2	6,136	0.03%
2021/01/15	74	37.34	73	36.02	36.75	1	5,924	0.02%
2021/01/14	2	36.15	0	0.00	36.60	2	5,969	0.03%
2021/01/13	2	36.20	0	0.00	35.75	2	6,219	0.03%
2021/01/12	42	35.35	42	35.50	35.25	0	6,193	0.00%
2021/01/11	20	36.60	21	36.69	37.00	-1	6,106	-0.02%
2021/01/08	4	36.08	4	36.49	36.45	0	6,031	0.00%
2021/01/07	7	36.63	2	35.70	37.05	5	5,911	0.08%
2021/01/06	0	0.00	64	36.48	35.10	-64	5,766	-1.11%
2021/01/05	69	37.15	226	35.96	36.55	-157	5,587	-2.81%	大賣/鉅額交易
2021/01/04	200	34.80	0	0.00	34.85	200	5,114	3.91%	大買/鉅額交易
2020/12/31	1	31.80	1	31.90	31.70	0	4,933	0.00%
2020/12/30	28	32.78	31	32.98	32.25	-3	4,946	-0.06%
2020/12/29	43	31.66	5	31.70	32.15	38	4,847	0.78%
2020/12/22	5	29.20	0	0.00	28.75	5	4,900	0.10%
2020/12/21	68	29.05	69	28.84	29.05	-1	4,883	-0.02%
2020/12/16	1	30.55	0	0.00	30.55	1	4,855	0.02%
2020/12/07	50	31.05	50	30.74	31.05	0	4,696	0.00%
2020/12/04	5	31.25	5	31.70	31.15	0	4,639	0.00%
2020/12/02	0	0.00	1	31.30	30.90	-1	4,563	-0.02%
2020/12/01	1	30.75	0	0.00	31.10	1	4,547	0.02%
2020/11/27	10.1	31.53	5	31.90	31.35	5.1	4,467	0.11%
2020/11/26	0	0.00	5	31.35	31.30	-5	4,328	-0.12%
2020/11/12	1	29.05	0	0.00	29.00	1	4,037	0.02%
2020/11/05	30	29.45	30	29.50	29.45	0	3,806	0.00%
2020/11/04	38	29.99	37	29.76	30.00	1	3,771	0.03%
2020/10/30	71	30.34	67	31.03	30.30	4	3,667	0.11%
2020/10/29	0	0.00	1	31.30	31.35	-1	3,583	-0.03%
2020/10/28	2	31.90	1	31.75	31.75	1	3,478	0.03%
2020/10/27	0	0.00	5	32.76	32.80	-5	3,369	-0.15%
2020/10/26	2	32.30	6	32.62	32.60	-4	3,212	-0.12%
2020/10/23	5	31.79	26	31.17	32.25	-21	2,970	-0.71%
2020/10/22	22	30.41	0	0.00	31.10	22	2,727	0.81%
2020/10/21	2	29.70	1	30.60	29.35	1	2,551	0.04%
2020/10/20	0	0.00	6	28.25	28.70	-6	2,302	-0.26%
2020/10/19	6	28.83	0	0.00	28.40	6	2,282	0.26%
2020/10/13	65	28.82	70	27.54	29.00	-5	2,536	-0.20%
2020/10/08	5	28.40	0	0.00	28.60	5	2,395	0.21%
2020/10/07	10	28.45	20	28.73	28.60	-10	2,335	-0.43%
2020/10/05	10	28.53	0	0.00	28.40	10	2,246	0.45%
2020/09/30	7	28.65	7	28.99	29.05	0	2,102	0.00%
2020/09/29	0	0.00	8	27.15	27.40	-8	1,935	-0.41%
2020/09/28	8	27.13	0	0.00	27.05	8	1,943	0.41%
2020/09/22	0	0.00	18	27.70	27.55	-18	1,895	-0.95%
2020/09/21	18	28.25	0	0.00	27.95	18	1,889	0.95%
2020/09/18	2	27.65	2	27.55	27.40	0	1,837	0.00%
2020/09/15	0	0.00	10	26.73	26.65	-10	1,790	-0.56%
2020/09/07	2	26.95	2	26.75	26.60	0	1,797	0.00%
2020/09/04	0	0.00	3	25.85	26.25	-3	1,818	-0.16%
2020/09/03	3	26.85	0	0.00	26.45	3	1,853	0.16%
2020/08/05	0	0.00	5	26.40	26.75	-5	2,214	-0.23%
2020/07/30	0	0.00	2	25.65	25.55	-2	2,210	-0.09%
2020/07/29	2	25.63	0	0.00	25.55	2	2,203	0.09%
2020/07/20	8	27.66	3	27.80	28.80	5	1,992	0.25%
2020/07/17	3	27.40	3	27.20	27.40	0	1,849	0.00%
2020/07/01	0	0.00	1	26.55	26.50	-1	1,858	-0.05%
2020/06/30	6	26.17	0	0.00	26.45	6	1,858	0.32%
2020/06/29	2	25.65	0	0.00	25.65	2	1,847	0.11%
2020/06/22	2	26.00	0	0.00	26.00	2	1,867	0.11%
2020/06/19	2	26.35	0	0.00	26.10	2	1,903	0.11%
2020/06/17	4	26.53	0	0.00	26.40	4	1,924	0.21%
2020/05/20	5	25.05	0	0.00	24.25	5	1,704	0.29%
2020/03/24	0	0.00	4	19.70	19.60	-4	1,424	-0.28%
2020/03/20	2	20.30	0	0.00	20.60	2	1,412	0.14%
2020/03/19	13	19.55	13	20.20	19.45	0	1,384	0.00%
2020/03/16	8	23.25	8	23.90	23.25	0	1,331	0.00%
2020/03/12	31	26.40	31	26.71	26.40	0	1,268	0.00%
2020/03/10	1	27.80	0	0.00	28.25	1	1,239	0.08%
2020/02/03	0	0.00	1	28.70	28.95	-1	1,442	-0.07%
2020/01/14	0	0.00	21	33.75	34.00	-21	1,298	-1.62%
2020/01/13	21	33.11	0	0.00	33.25	21	1,245	1.69%
2020/01/10	0	0.00	1	31.85	31.90	-1	1,242	-0.08%
2019/12/24	1	32.10	0	0.00	32.10	1	1,261	0.08%
2019/12/23	0	0.00	3	31.20	31.85	-3	1,231	-0.24%
2019/12/20	3	31.60	0	0.00	31.10	3	1,205	0.25%
2019/11/27	2	31.20	2	31.20	31.20	0	1,198	0.00%
2019/11/15	25	33.00	39	32.30	32.05	-14	1,105	-1.27%
2019/11/14	14	32.30	0	0.00	32.15	14	1,019	1.37%
2019/10/22	3	31.20	0	0.00	31.70	3	834	0.36%
2019/10/16	1	30.30	0	0.00	30.70	1	758	0.13%
2019/09/27	0	0.00	1	31.90	31.65	-1	659	-0.15%
2019/09/24	1	34.25	0	0.00	33.70	1	642	0.16%
2019/09/18	0	0.00	1	32.10	32.15	-1	594	-0.17%
2019/09/16	9	32.00	9	31.70	32.00	0	598	0.00%
2019/09/12	2	32.20	0	0.00	32.20	2	578	0.35%
2019/09/02	1	32.75	0	0.00	32.10	1	604	0.17%
2019/08/30	0	0.00	11	32.04	31.95	-11	598	-1.84%
2019/08/29	0	0.00	6	31.33	31.30	-6	591	-1.01%
2019/08/26	0	0.00	1	31.50	31.00	-1	596	-0.17%
2019/08/23	0	0.00	3	32.25	32.00	-3	597	-0.50%
2019/08/22	0	0.00	11	32.04	32.10	-11	599	-1.83%
2019/08/06	0	0.00	2	30.50	31.20	-2	676	-0.30%
2019/08/02	0	0.00	2	33.30	32.00	-2	686	-0.29%
2019/07/30	0	0.00	16	33.07	33.45	-16	682	-2.34%
2019/07/29	4	33.75	0	0.00	33.75	4	684	0.58%
2019/07/02	3	35.28	0	0.00	35.25	3	779	0.38%
2019/07/01	2	35.33	0	0.00	34.90	2	791	0.25%
2019/06/28	2	34.93	0	0.00	34.75	2	794	0.25%
2019/06/27	2	35.10	0	0.00	34.65	2	803	0.25%
2019/06/21	0	0.00	5	35.95	35.60	-5	829	-0.60%
2019/06/14	0	0.00	1	33.60	34.00	-1	911	-0.11%
2019/06/11	4	32.85	0	0.00	32.95	4	898	0.45%
2019/06/04	0	0.00	2	31.90	31.80	-2	902	-0.22%
2019/05/31	0	0.00	1	31.10	32.20	-1	916	-0.11%
2019/05/30	0	0.00	1	30.60	31.60	-1	924	-0.11%
2019/05/28	2	32.10	0	0.00	31.00	2	929	0.22%
2019/05/20	4	32.69	0	0.00	32.15	4	1,058	0.38%
2019/05/17	10	32.64	2	32.90	32.45	8	1,070	0.75%
2019/05/16	0	0.00	3	34.33	33.65	-3	1,071	-0.28%
2019/05/15	0	0.00	2	35.70	34.45	-2	1,118	-0.18%
2019/05/14	0	0.00	2	35.60	35.80	-2	1,265	-0.16%
2019/05/10	0	0.00	2	38.30	37.40	-2	1,417	-0.14%
2019/05/09	0	0.00	2	38.20	38.10	-2	1,421	-0.14%
2019/04/30	0	0.00	2	38.30	38.40	-2	1,420	-0.14%
2019/04/19	0	0.00	10	39.40	39.35	-10	1,415	-0.71%
2019/04/15	0	0.00	1	39.20	39.10	-1	1,402	-0.07%
2019/04/12	1	39.60	0	0.00	39.05	1	1,399	0.07%
2019/04/11	1	39.35	0	0.00	39.40	1	1,397	0.07%
2019/04/10	1	39.50	0	0.00	39.35	1	1,390	0.07%
2019/04/09	2	39.75	1	39.65	39.65	1	1,381	0.07%
2019/04/08	1	39.10	0	0.00	39.45	1	1,373	0.07%
2019/04/03	0	0.00	6	38.75	38.70	-6	1,353	-0.44%
2019/04/02	1	38.50	0	0.00	38.35	1	1,342	0.07%
2019/03/29	1	38.20	0	0.00	38.10	1	1,325	0.08%
2019/03/25	12	38.64	2	38.05	38.60	10	1,301	0.77%
2019/03/22	0	0.00	20	40.31	39.45	-20	1,288	-1.55%
2019/03/20	0	0.00	2	41.15	40.90	-2	1,206	-0.17%
2019/03/18	1	40.40	0	0.00	40.95	1	1,198	0.08%
2019/03/08	0	0.00	2	40.55	41.35	-2	1,204	-0.17%
2019/03/04	5	40.77	0	0.00	40.95	5	1,230	0.41%
2019/02/27	0	0.00	5	40.95	41.20	-5	1,229	-0.41%
2019/02/21	11	42.45	12	42.20	42.45	-1	1,162	-0.09%
2019/02/20	1	42.55	0	0.00	42.75	1	1,169	0.09%
2019/02/18	1	42.50	0	0.00	42.20	1	1,170	0.09%
2019/02/15	2	43.30	1	43.05	42.65	1	1,156	0.09%
2019/02/14	0	0.00	2	43.03	43.60	-2	1,136	-0.18%
2019/02/13	12	42.53	42	41.97	43.20	-30	1,068	-2.81%
2019/02/12	37	40.94	2	40.75	41.00	35	886	3.95%
2019/01/29	0	0.00	1	37.35	37.35	-1	700	-0.14%
2019/01/09	0	0.00	12	37.45	37.40	-12	701	-1.71%
2018/12/25	0	0.00	5	36.15	35.95	-5	845	-0.59%
2018/12/21	1	36.70	1	35.85	36.50	0	862	0.00%
2018/12/18	0	0.00	1	36.25	36.40	-1	875	-0.11%
2018/12/17	0	0.00	2	36.85	36.60	-2	883	-0.23%
2018/12/13	10	37.15	0	0.00	37.35	10	927	1.08%
2018/12/06	11	36.60	11	36.74	36.60	0	1,061	0.00%
2018/12/05	5	37.90	0	0.00	37.75	5	1,064	0.47%
2018/11/30	5	38.90	0	0.00	38.55	5	1,084	0.46%
2018/11/26	0	0.00	20	38.38	38.45	-20	1,112	-1.80%
2018/11/19	3	38.55	3	38.65	37.65	0	1,128	0.00%
2018/11/16	3	37.68	0	0.00	37.90	3	1,147	0.26%
2018/11/15	0	0.00	5	35.90	36.50	-5	1,121	-0.45%
2018/10/29	3	33.60	3	33.88	33.60	0	1,290	0.00%
2018/10/26	5	34.50	2	34.05	34.00	3	1,301	0.23%
2018/10/24	10	35.60	0	0.00	35.85	10	1,334	0.75%
2018/10/15	15	33.68	0	0.00	33.70	15	1,490	1.01%
2018/10/12	1	32.00	0	0.00	33.15	1	1,505	0.07%
2018/10/11	1	33.10	0	0.00	32.70	1	1,504	0.07%
2018/10/08	12	36.30	12	36.35	36.30	0	1,520	0.00%
2018/10/05	2	36.45	3	36.53	36.70	-1	1,528	-0.07%
2018/10/03	0	0.00	1	37.25	37.30	-1	1,508	-0.07%
2018/09/28	4	37.65	4	37.85	37.65	0	1,631	0.00%
2018/09/25	1	38.85	0	0.00	38.40	1	1,645	0.06%
2018/09/07	6	37.85	6	37.52	37.85	0	1,585	0.00%
2018/09/04	1	39.00	1	38.60	38.65	0	1,634	0.00%
2018/09/03	0	0.00	3	38.00	38.70	-3	1,656	-0.18%
2018/08/28	0	0.00	2	37.80	38.00	-2	1,856	-0.11%
2018/08/27	5	37.92	5	37.82	37.90	0	1,872	0.00%
2018/08/24	24	37.35	29	37.21	37.65	-5	1,872	-0.27%
2018/08/23	7	37.16	0	0.00	37.35	7	1,884	0.37%
2018/08/20	1	36.15	0	0.00	36.05	1	1,970	0.05%
2018/08/14	4	36.35	4	35.60	36.35	0	1,941	0.00%
2018/07/26	0	0.00	3	39.75	39.75	-3	2,344	-0.13%
2018/07/25	0	0.00	2	38.80	39.30	-2	2,629	-0.08%
2018/07/19	2	38.70	0	0.00	38.25	2	2,616	0.08%
2018/07/18	3	38.30	0	0.00	38.20	3	2,600	0.12%
2018/07/17	0	0.00	1	38.65	38.00	-1	2,593	-0.04%
2018/07/16	1	38.55	0	0.00	38.35	1	2,576	0.04%
2018/07/13	3	35.80	3	35.90	35.95	0	2,536	0.00%
2018/07/11	7	35.50	7	35.79	35.80	0	2,554	0.00%
2018/07/10	19	35.80	18	36.30	35.80	1	2,565	0.04%
2018/07/06	4	35.40	1	35.80	35.50	3	2,501	0.12%
2018/07/03	3	38.20	0	0.00	38.15	3	2,455	0.12%
2018/06/22	1	38.45	0	0.00	39.10	1	2,450	0.04%
2018/06/11	1	40.50	0	0.00	40.45	1	2,225	0.04%
2018/06/07	2	42.05	0	0.00	42.15	2	2,129	0.09%
2018/06/01	0	0.00	2	39.80	40.20	-2	1,966	-0.10%
2018/05/30	1	39.80	0	0.00	39.90	1	1,931	0.05%
2018/05/29	1	40.35	0	0.00	40.65	1	1,922	0.05%
2018/05/28	1	41.95	0	0.00	40.95	1	1,931	0.05%
2018/05/16	0	0.00	2	39.20	39.15	-2	1,836	-0.11%
2018/05/14	2	40.35	5	40.95	40.35	-3	1,840	-0.16%
2018/05/11	5	40.12	0	0.00	40.70	5	1,800	0.28%
2018/05/10	3	38.90	0	0.00	38.85	3	1,731	0.17%
2018/05/09	14	39.50	19	38.93	38.85	-5	1,670	-0.30%
2018/05/07	25	38.86	21	38.71	38.70	4	1,546	0.26%
2018/05/04	10	40.25	0	0.00	39.30	10	1,490	0.67%
2018/05/03	5	40.10	2	40.00	40.00	3	1,432	0.21%
2018/05/02	60	38.29	63	39.21	42.00	-3	1,352	-0.22%
2018/04/30	5	39.15	0	0.00	39.15	5	1,052	0.47%
2018/04/27	15	43.30	0	0.00	43.50	15	1,078	1.39%
2018/04/23	5	48.20	0	0.00	47.60	5	1,120	0.45%
2018/04/20	20	48.66	20	48.00	48.00	0	1,135	0.00%
2018/04/19	0	0.00	3	48.00	48.00	-3	1,154	-0.26%
2018/04/18	2	47.95	1	47.95	48.35	1	1,155	0.09%
2018/03/31	0	0.00	2	51.70	51.70	-2	1,196	-0.17%
2018/03/30	0	0.00	1	51.60	51.50	-1	1,197	-0.08%
2018/03/29	22	52.50	22	51.51	52.20	0	1,194	0.00%
2018/03/16	1	54.20	0	0.00	54.30	1	1,238	0.08%
2018/03/12	0	0.00	1	53.80	54.20	-1	1,283	-0.08%
2018/03/01	1	56.00	0	0.00	56.40	1	1,400	0.07%
2018/01/11	1	55.40	2	55.70	55.70	-1	1,652	-0.06%
2018/01/10	2	55.10	0	0.00	55.30	2	1,668	0.12%
2018/01/09	4	54.90	0	0.00	55.40	4	1,668	0.24%