敬鵬 (2355)-玉山-士林券商分點個股進出

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
40.95
漲跌
--
漲幅
0.00%
成交量
1,790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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	40.90	0	0.00	40.95	1	6,797	0.01%
2024/04/30	1	41.50	5	42.20	41.30	-4	6,815	-0.06%
2024/04/29	0	0.00	1	41.00	41.15	-1	6,816	-0.01%
2024/04/26	0	0.00	22	40.42	40.25	-22	6,837	-0.32%
2024/04/25	0.1	40.20	0	0.00	40.20	0.1	6,857	0.00%
2024/04/24	5	40.95	1	41.00	41.10	4	6,902	0.06%
2024/04/22	2.6	40.92	0	0.00	39.50	2.6	6,992	0.04%
2024/04/19	0.2	40.86	8	41.22	41.05	-7.8	6,989	-0.11%
2024/04/18	10.1	41.80	1	42.00	41.75	9.1	6,988	0.13%
2024/04/17	8.1	41.52	5	41.90	41.50	3.1	7,020	0.04%
2024/04/16	0.1	41.15	5	41.60	41.25	-4.9	7,030	-0.07%
2024/04/15	10.1	43.50	4	43.01	42.65	6.1	6,996	0.09%
2024/04/12	4.2	43.82	4	43.33	44.10	0.2	6,961	0.00%
2024/04/11	3.1	43.94	0	0.00	43.60	3.1	6,959	0.05%
2024/04/10	14	47.35	1	47.75	46.80	13	6,852	0.19%
2024/04/09	1	47.30	3	47.67	47.65	-2	6,889	-0.03%
2024/04/08	6	47.98	1	48.50	47.45	5	6,901	0.07%
2024/04/03	0	0.00	6	48.08	47.70	-6	6,914	-0.09%
2024/04/02	5	47.50	0	0.00	47.35	5	6,891	0.07%
2024/04/01	42	46.71	0	0.00	47.55	42	6,970	0.60%
2024/03/27	4	46.33	0	0.00	46.45	4	7,265	0.06%
2024/03/26	4	47.28	0	0.00	46.85	4	7,320	0.05%
2024/03/25	2	47.70	0	0.00	47.35	2	7,341	0.03%
2024/03/20	4	47.73	3	47.50	47.15	1	7,699	0.01%
2024/03/19	10	47.75	2	47.65	47.70	8	7,774	0.10%
2024/03/18	2	45.73	0	0.00	46.50	2	7,825	0.03%
2024/03/15	0	0.00	8	45.50	45.50	-8	7,922	-0.10%
2024/03/14	1.2	45.51	0	0.00	45.65	1.2	8,084	0.01%
2024/03/13	20	46.30	3	45.50	45.45	17	8,346	0.20%
2024/03/12	1.2	46.88	0	0.00	46.80	1.2	8,887	0.01%
2024/03/11	3	47.00	0	0.00	46.90	3	9,852	0.03%
2024/03/08	0	0.00	20	46.10	46.25	-20	10,342	-0.19%
2024/03/07	7	47.77	3	48.72	46.90	4	11,429	0.03%
2024/03/06	47	47.52	1	48.80	48.35	46	11,790	0.39%
2024/03/05	6	48.33	0	0.00	48.20	6	11,802	0.05%
2024/03/04	18.5	50.81	7	50.77	50.20	11.5	11,705	0.10%
2024/03/01	12	51.04	6	50.95	51.00	6	11,795	0.05%
2024/02/29	2	52.30	6	52.25	52.30	-4	11,842	-0.03%
2024/02/27	2	51.70	5	52.24	51.60	-3	11,936	-0.03%
2024/02/26	3	52.73	7	52.37	52.30	-4	11,994	-0.03%
2024/02/23	7	50.73	6	51.00	50.50	1	12,209	0.01%
2024/02/22	11	51.48	7	51.33	51.70	4	12,938	0.03%
2024/02/21	13	51.32	39	51.42	50.80	-26	13,896	-0.19%
2024/02/20	12.8	52.08	12	51.58	51.10	0.8	14,376	0.01%
2024/02/19	57.2	52.22	30.1	52.78	52.00	27.1	14,854	0.18%
2024/02/16	10.1	49.89	50	50.63	51.40	-39.9	14,325	-0.28%
2024/02/15	4	46.95	7	46.36	46.80	-3	14,148	-0.02%
2024/02/05	3	45.00	0	0.00	45.20	3	14,059	0.02%
2024/02/02	4	45.46	3	45.87	45.50	1	14,031	0.01%
2024/02/01	9	45.06	4	45.05	45.00	5	13,974	0.04%
2024/01/31	2	45.00	2	44.95	44.75	0	13,959	0.00%
2024/01/30	8	45.53	36	45.23	45.50	-28	13,979	-0.20%
2024/01/29	6	45.50	6	44.67	44.60	0	13,899	0.00%
2024/01/26	0	0.00	2	43.65	43.75	-2	13,771	-0.01%
2024/01/25	0.1	43.58	0	0.00	43.25	0.1	13,765	0.00%
2024/01/24	0.1	44.60	3	44.65	44.00	-2.9	13,743	-0.02%
2024/01/23	0	44.45	0	0.00	44.35	0	13,745	0.00%
2024/01/22	2	43.48	0.5	43.55	43.70	1.5	13,685	0.01%
2024/01/19	0.1	42.75	0	0.00	43.10	0.1	13,681	0.00%
2024/01/18	0	0.00	7	42.78	42.95	-7	13,714	-0.05%
2024/01/17	1.1	43.50	1	43.55	43.35	0.1	13,713	0.00%
2024/01/16	0	44.70	0	0.00	44.70	0	13,685	0.00%
2024/01/12	0.1	44.65	2	44.50	44.20	-1.9	13,669	-0.01%
2024/01/11	0	0.00	5	44.75	45.00	-5	13,674	-0.04%
2024/01/10	0.1	45.50	0	0.00	45.30	0.1	13,737	0.00%
2024/01/09	6.1	46.01	8	45.93	45.85	-1.9	13,815	-0.01%
2024/01/08	0	0.00	29	46.66	46.40	-29	13,847	-0.21%
2024/01/05	0	0.00	1	46.80	46.90	-1	13,924	-0.01%
2024/01/04	1	48.00	17	47.50	47.65	-16	13,902	-0.12%
2024/01/03	3	48.53	1	48.45	48.70	2	13,911	0.01%
2024/01/02	2	50.65	2	49.95	49.80	0	13,883	0.00%
2023/12/29	3.4	50.07	2	50.10	50.30	1.4	13,958	0.01%
2023/12/28	4.1	49.75	0	0.00	49.60	4.1	13,946	0.03%
2023/12/27	29	50.41	3	50.87	50.40	26	14,070	0.18%
2023/12/26	1	50.20	2	49.83	49.85	-1	14,362	-0.01%
2023/12/25	5	49.27	5	48.95	49.05	0	14,370	0.00%
2023/12/22	11.2	50.34	5	49.60	49.70	6.2	14,455	0.04%
2023/12/21	19	49.10	0	0.00	49.60	19	14,389	0.13%
2023/12/20	0	0.00	1	49.55	49.10	-1	14,551	-0.01%
2023/12/19	2.5	49.14	0	0.00	49.55	2.5	14,524	0.02%
2023/12/15	10	51.60	11	51.10	51.10	-1	14,355	-0.01%
2023/12/14	6	52.55	7	52.44	52.30	-1	14,397	-0.01%
2023/12/13	8	53.15	14	53.16	53.00	-6	14,460	-0.04%
2023/12/12	3	52.70	9	52.68	53.00	-6	14,353	-0.04%
2023/12/11	20	53.88	20	53.00	53.20	0	14,348	0.00%
2023/12/08	10	54.78	3.1	54.29	54.10	6.9	14,584	0.05%
2023/12/07	36	54.37	30	54.08	54.10	6	14,450	0.04%
2023/12/06	109	55.86	108	55.24	55.10	1	13,994	0.01%	大買/大賣/
2023/12/05	47	53.29	5	53.56	53.20	42	12,995	0.32%
2023/12/04	102.5	53.30	99	54.25	54.60	3.5	12,527	0.03%	大買/
2023/12/01	53	50.03	47	50.95	51.20	6	11,455	0.05%
2023/11/30	0	0.00	0.7	49.75	48.90	-0.7	11,019	-0.01%
2023/11/29	1	49.25	2.3	48.87	48.85	-1.3	10,944	-0.01%
2023/11/28	4	49.55	0	0.00	49.55	4	10,975	0.04%
2023/11/24	4	49.75	9	49.82	49.80	-5	11,266	-0.04%
2023/11/22	31	50.03	21	50.53	50.90	10	11,012	0.09%
2023/11/21	46	51.28	26	51.20	51.00	20	10,722	0.19%
2023/11/20	68	49.18	128	48.97	51.30	-60	10,020	-0.60%	大賣/
2023/11/17	10	45.19	20.6	45.87	46.65	-10.6	9,205	-0.12%
2023/11/16	8	42.26	33.8	42.46	42.45	-25.8	8,739	-0.29%
2023/11/15	10.1	38.88	12	39.07	39.00	-1.9	8,096	-0.02%
2023/11/14	10	38.88	7	39.07	39.00	3	8,106	0.04%
2023/11/13	0	0.00	12	37.04	37.10	-12	8,076	-0.15%
2023/11/10	2	36.70	0	0.00	36.45	2	8,103	0.02%
2023/11/09	4	35.95	0	0.00	36.05	4	8,170	0.05%
2023/11/07	0	0.00	4	37.15	37.15	-4	8,319	-0.05%
2023/11/06	0	0.00	1	36.35	36.35	-1	8,251	-0.01%
2023/10/31	0	0.00	1	34.70	34.75	-1	8,240	-0.01%
2023/10/27	3.4	36.26	0	0.00	35.85	3.4	8,241	0.04%
2023/10/26	0.2	36.15	4	35.99	35.85	-3.8	8,244	-0.05%
2023/10/24	2	35.05	1	35.70	35.65	1	8,229	0.01%
2023/10/23	5	35.10	0	0.00	34.60	5	8,273	0.06%
2023/10/20	5.2	34.70	0	0.00	34.70	5.2	8,301	0.06%
2023/10/19	41	35.48	43	35.27	35.20	-2	8,277	-0.02%
2023/10/18	1.4	35.91	0	36.00	35.75	1.4	8,250	0.02%
2023/10/17	6	37.14	0	0.00	36.95	6	8,149	0.07%
2023/10/16	80	38.12	73	37.83	38.00	7	8,081	0.09%
2023/10/13	50.2	39.47	57	38.68	38.65	-6.8	8,077	-0.08%
2023/10/12	7	40.00	0	0.00	39.80	7	8,106	0.09%
2023/10/11	8	40.17	0	0.00	39.70	8	8,162	0.10%
2023/10/05	29	40.88	23	40.39	40.35	6	8,033	0.07%
2023/10/04	3	40.60	0	0.00	40.60	3	7,932	0.04%
2023/10/03	41.4	41.64	42	41.14	41.25	-0.6	7,881	-0.01%
2023/10/02	43	42.06	75	42.27	42.50	-32	7,728	-0.41%
2023/09/27	8.2	38.94	0	0.00	39.25	8.2	7,357	0.11%
2023/09/26	59.5	40.11	36.7	40.07	39.95	22.8	7,193	0.32%
2023/09/25	0.3	40.35	16	40.23	40.40	-15.7	7,002	-0.22%
2023/09/22	0	0.00	1	38.95	38.90	-1	6,750	-0.01%
2023/09/21	2	38.60	5	38.90	38.80	-3	6,693	-0.04%
2023/09/20	34	39.39	30	38.60	38.75	4	6,610	0.06%
2023/09/19	3	39.00	1	39.85	38.95	2	6,505	0.03%
2023/09/18	2.2	39.63	17	39.74	39.50	-14.8	6,313	-0.23%
2023/09/15	10	38.97	4	38.90	38.70	6	6,107	0.10%
2023/09/14	1	38.02	1	39.00	39.00	0	6,023	0.00%
2023/09/13	21	39.05	35	39.06	38.10	-14	5,870	-0.24%
2023/09/12	33	38.22	21	38.31	38.45	12	5,420	0.22%
2023/09/11	26.1	37.80	25	37.60	37.65	1.1	5,251	0.02%
2023/09/08	20	39.40	26	39.03	39.10	-6	5,073	-0.12%
2023/09/07	10	38.85	10	39.00	39.15	0	5,003	0.00%
2023/09/06	0.4	39.55	16	39.53	39.65	-15.6	4,912	-0.32%
2023/09/05	0	0.00	3	38.80	38.75	-3	4,783	-0.06%
2023/09/04	35	38.05	35	38.16	38.20	0	4,690	0.00%
2023/09/01	17	38.74	10	37.87	37.90	7	4,600	0.15%
2023/08/31	15	39.54	14	39.91	39.30	1	4,441	0.02%
2023/08/30	19	39.39	15	39.28	39.25	4	4,190	0.10%
2023/08/29	2	36.98	0	0.00	37.40	2	3,748	0.05%
2023/08/28	6	37.53	0	0.00	37.10	6	3,635	0.17%
2023/08/25	1	37.80	5	38.15	37.95	-4	3,477	-0.12%
2023/08/24	2	37.45	2	37.40	36.60	0	3,256	0.00%
2023/08/23	12	37.29	45	37.02	37.35	-33	3,061	-1.08%
2023/08/22	1	36.00	21	35.95	36.25	-20	2,767	-0.72%
2023/08/21	20	35.04	0	0.00	35.00	20	2,605	0.77%
2023/08/18	15	35.23	0	0.00	34.70	15	2,518	0.60%
2023/08/17	5	33.50	17	35.21	35.70	-12	2,361	-0.51%
2023/08/16	1	34.00	0	0.00	34.40	1	2,184	0.05%
2023/08/15	0	0.00	6	34.39	34.30	-6	2,097	-0.29%
2023/08/14	1	33.80	6	34.02	34.30	-5	2,005	-0.25%
2023/08/11	15	33.67	23	33.95	34.50	-8	1,924	-0.42%
2023/08/10	0	0.00	1	32.50	32.70	-1	1,788	-0.06%
2023/08/07	4	33.85	0.1	33.45	33.95	3.9	1,747	0.22%
2023/08/04	1	33.45	0	0.00	33.60	1	1,726	0.06%
2023/08/02	7	33.45	0	0.00	33.40	7	1,715	0.41%
2023/08/01	2.1	33.70	1	33.55	33.70	1.1	1,690	0.07%
2023/07/31	5	34.30	7	34.16	34.10	-2	1,653	-0.12%
2023/07/28	3	34.47	2	34.65	34.65	1	1,613	0.06%
2023/07/27	18	35.11	1	35.10	35.30	17	1,559	1.09%
2023/07/26	3	34.77	0	0.00	34.50	3	1,491	0.20%
2023/07/25	0	0.00	15	35.60	35.20	-15	1,410	-1.06%
2023/07/24	11	34.90	5	34.80	34.90	6	1,350	0.44%
2023/07/21	8	35.22	8	35.24	35.30	0	1,318	0.00%
2023/07/20	19	35.66	17	35.05	35.20	2	1,301	0.15%
2023/07/19	13	35.50	12	34.99	34.90	1	1,287	0.08%
2023/07/18	11	36.37	3	35.82	36.20	8	1,251	0.64%
2023/07/17	41	36.57	37	36.52	36.35	4	1,185	0.34%
2023/07/14	27	35.24	5	34.91	35.00	22	1,040	2.12%
2023/07/07	6	33.69	0	0.00	33.75	6	926	0.65%
2023/07/06	18	34.38	11	34.62	34.05	7	917	0.76%
2023/07/05	0.2	32.95	0	0.00	32.90	0.2	844	0.03%
2023/06/27	0	0.00	3	31.47	31.25	-3	943	-0.32%
2023/06/14	0	0.00	1	32.60	32.00	-1	1,019	-0.10%
2023/06/13	1	32.45	1	32.40	32.45	0	1,024	0.00%
2023/06/07	1	32.50	1	32.70	32.70	0	1,032	0.00%
2023/06/06	1	32.60	2	32.55	32.50	-1	1,026	-0.10%
2023/06/05	2	32.63	3	32.58	32.60	-1	1,017	-0.10%
2023/05/26	0	0.00	0.1	31.20	30.80	-0.1	1,013	0.00%
2023/05/23	0.1	31.00	0	0.00	31.00	0.1	1,019	0.00%
2023/04/28	0	0.00	5	32.20	32.15	-5	1,039	-0.48%
2023/04/27	0	0.00	1	31.45	31.85	-1	1,032	-0.10%
2023/04/24	0	0.00	7	31.55	32.10	-7	1,007	-0.69%
2023/04/20	0.1	32.52	0	0.00	32.25	0.1	970	0.01%
2023/04/19	0	0.00	1	32.80	32.80	-1	960	-0.10%
2023/04/14	1	32.80	4	32.94	32.85	-3	927	-0.32%
2023/04/13	0	0.00	1	33.20	32.75	-1	898	-0.11%
2023/04/11	0.7	33.04	0	0.00	33.05	0.7	853	0.08%
2023/04/07	9	32.57	1.1	32.71	32.65	7.9	818	0.96%
2023/04/06	11	33.00	0	0.00	33.10	11	797	1.38%
2023/03/31	0	0.00	1	32.55	32.50	-1	760	-0.13%
2023/03/24	0.1	31.35	0	0.00	31.35	0.1	687	0.01%
2023/03/10	0	29.70	0	0.00	29.55	0	608	0.00%
2023/03/09	1	30.20	0	0.00	30.00	1	632	0.16%
2023/03/07	1	30.20	0	0.00	30.15	1	635	0.16%
2023/02/20	0	0.00	0.1	30.30	30.35	-0.1	733	-0.01%
2023/02/07	0.1	30.05	0	0.00	30.15	0.1	869	0.01%
2023/02/02	0.1	30.05	0	0.00	30.30	0.1	884	0.01%
2023/01/09	0	29.35	0	0.00	29.20	0	923	0.00%
2022/12/27	0	0.00	3	29.20	29.30	-3	1,019	-0.29%
2022/12/07	2	31.65	3	30.93	30.90	-1	1,054	-0.09%
2022/12/02	1	32.70	0	0.00	32.60	1	1,022	0.10%
2022/11/25	0	30.80	0	0.00	30.75	0	985	0.00%
2022/11/24	5	31.95	0	0.00	31.95	5	984	0.51%
2022/11/21	5	31.95	0	0.00	31.65	5	1,030	0.49%
2022/11/17	0	0.00	7	31.10	31.15	-7	987	-0.71%
2022/11/16	1	30.85	0	0.00	30.85	1	977	0.10%
2022/11/14	0	0.00	1	29.80	30.95	-1	932	-0.11%
2022/11/10	0	0.00	3	27.95	28.05	-3	826	-0.36%
2022/11/07	1	28.20	1	28.25	28.15	0	848	0.00%
2022/11/02	0	0.00	1	27.85	27.70	-1	858	-0.12%
2022/10/31	1	27.95	1	27.60	27.50	0	858	0.00%
2022/10/21	2	26.85	0	0.00	26.75	2	809	0.25%
2022/10/12	0	0.00	2	27.50	27.60	-2	787	-0.25%
2022/10/05	1	29.40	2	29.40	29.35	-1	833	-0.12%
2022/10/04	4	28.88	0	0.00	28.90	4	846	0.47%
2022/09/26	0.1	27.80	0	0.00	27.30	0.1	862	0.01%
2022/09/22	2	28.80	0	0.00	28.90	2	887	0.23%
2022/09/16	1	29.60	0	0.00	29.50	1	905	0.11%
2022/09/07	1	29.00	0	0.00	28.95	1	989	0.10%
2022/08/30	1	30.55	2	31.00	30.35	-1	1,014	-0.10%
2022/08/29	1	29.60	0	0.00	29.55	1	959	0.10%
2022/08/23	0	0.00	5	29.80	29.85	-5	954	-0.52%
2022/08/15	0	0.00	0.1	29.80	29.85	-0.1	972	-0.01%
2022/08/11	0.1	29.10	0	0.00	29.00	0.1	998	0.01%
2022/08/04	4	27.93	0	0.00	28.15	4	1,062	0.38%
2022/08/03	0	0.00	1	28.45	28.50	-1	1,068	-0.09%
2022/07/22	1	28.80	0	0.00	28.80	1	1,106	0.09%
2022/07/21	0	0.00	1	28.65	28.80	-1	1,136	-0.09%
2022/07/19	0	0.00	1	28.50	28.40	-1	1,156	-0.09%
2022/07/15	1	27.65	0	0.00	27.55	1	1,141	0.09%
2022/07/05	1	28.85	0	0.00	28.00	1	1,128	0.09%
2022/07/04	1	27.40	0	0.00	27.55	1	1,120	0.09%
2022/07/01	1	28.15	0	0.00	27.60	1	1,133	0.09%
2022/06/23	1	29.60	0	0.00	29.20	1	1,189	0.08%
2022/06/17	0	0.00	8	29.65	29.60	-8	1,218	-0.66%
2022/06/16	4	31.78	0	0.00	30.70	4	1,215	0.33%
2022/06/15	5	32.32	0	0.00	32.50	5	1,209	0.41%
2022/06/10	1	31.75	0	0.00	32.40	1	1,319	0.08%
2022/06/06	0	0.00	1	31.05	30.85	-1	1,378	-0.07%
2022/05/31	1	31.55	0	0.00	31.55	1	1,668	0.06%
2022/05/18	0	0.00	1	30.35	30.35	-1	2,175	-0.05%
2022/05/16	0	0.00	2	29.38	29.30	-2	2,344	-0.09%
2022/05/13	0	0.00	1	28.85	28.75	-1	2,375	-0.04%
2022/05/12	1.1	28.39	0	0.00	28.00	1.1	2,407	0.05%
2022/05/03	0	0.00	1	30.50	30.55	-1	2,579	-0.04%
2022/04/28	0	0.00	2	29.95	29.80	-2	2,703	-0.07%
2022/04/27	2.1	29.01	0	0.00	29.55	2.1	2,741	0.08%
2022/04/26	0	30.10	0	0.00	30.00	0	2,764	0.00%
2022/04/25	1.1	30.13	0	0.00	30.05	1.1	2,847	0.04%
2022/04/22	0	31.65	0	0.00	31.50	0	2,921	0.00%
2022/04/20	0	0.00	2	31.70	31.50	-2	3,366	-0.06%
2022/04/18	1	30.50	0	0.00	30.85	1	3,628	0.03%
2022/04/15	1	30.80	0	0.00	30.80	1	3,732	0.03%
2022/04/14	1	31.55	0	0.00	31.50	1	4,004	0.02%
2022/04/13	0.2	31.95	2	32.00	31.95	-1.8	4,327	-0.04%
2022/04/12	1	31.40	1	31.40	31.55	0	5,608	0.00%
2022/04/11	1	31.30	0	0.00	31.35	1	6,408	0.02%
2022/04/07	1	32.36	0	0.00	32.05	1	6,780	0.02%
2022/04/06	0	0.00	1	32.75	32.85	-1	6,853	-0.01%
2022/04/01	0.1	33.05	0	0.00	33.10	0.1	7,031	0.00%
2022/03/31	0.5	33.40	1	33.25	33.25	-0.5	7,561	-0.01%
2022/03/30	0.2	33.75	0	0.00	33.80	0.2	7,733	0.00%
2022/03/25	0.1	33.89	0	0.00	33.85	0.1	7,950	0.00%
2022/03/24	5.1	33.50	0	0.00	33.75	5.1	7,990	0.06%
2022/03/23	3	33.73	2.1	33.51	33.80	0.9	8,083	0.01%
2022/03/21	0	0.00	5	33.20	33.10	-5	8,255	-0.06%
2022/03/18	5	32.80	0	0.00	32.65	5	8,319	0.06%
2022/03/17	0	0.00	2	32.75	32.85	-2	8,351	-0.02%
2022/03/15	1	33.45	1	33.10	33.00	0	8,542	0.00%
2022/03/14	0.1	34.65	0.1	34.70	34.65	0	8,549	0.00%
2022/03/10	0	0.00	0.2	34.90	34.80	-0.2	8,753	0.00%
2022/03/09	0	0.00	3	34.25	34.20	-3	8,865	-0.03%
2022/03/08	0.5	33.10	0	0.00	33.00	0.5	9,245	0.01%
2022/03/07	0	0.00	2	34.35	34.30	-2	10,568	-0.02%
2022/03/04	2	37.55	1	37.75	37.00	1	10,791	0.01%
2022/03/01	0	0.00	2	37.78	38.00	-2	10,894	-0.02%
2022/02/24	0.3	36.20	0	0.00	35.95	0.3	10,870	0.00%
2022/02/22	3.2	37.03	0	0.00	37.00	3.2	10,876	0.03%
2022/02/21	4	37.19	3	37.20	37.25	1	11,161	0.01%
2022/02/14	0	0.00	2	35.05	35.85	-2	11,389	-0.02%
2022/02/10	14	35.85	0	0.00	35.85	14	11,312	0.12%
2022/02/09	3	36.50	0	0.00	36.65	3	11,277	0.03%
2022/02/08	0	0.00	1	35.85	36.25	-1	11,237	-0.01%
2022/01/26	10	34.30	0	0.00	34.30	10	11,199	0.09%
2022/01/25	2	34.35	0	0.00	34.05	2	11,179	0.02%
2022/01/24	0	0.00	1	34.30	35.05	-1	11,147	-0.01%
2022/01/20	18	36.41	0	0.00	36.50	18	11,015	0.16%
2022/01/18	5	38.05	1	37.45	37.45	4	10,922	0.04%
2022/01/17	2	36.90	1	37.70	38.00	1	10,841	0.01%
2022/01/14	4	36.74	20	37.40	36.70	-16	10,743	-0.15%
2022/01/13	25	37.93	2	37.98	38.25	23	10,644	0.22%
2022/01/12	3	36.83	4	36.95	37.10	-1	10,323	-0.01%
2022/01/11	8.3	36.73	2	37.00	36.30	6.3	10,211	0.06%
2022/01/10	3	37.98	3	37.97	37.80	0	10,056	0.00%
2022/01/07	5	38.32	3	38.60	38.05	2	9,946	0.02%
2022/01/06	12.6	40.08	5	40.23	39.70	7.6	9,662	0.08%
2022/01/05	59.3	42.77	112	41.99	41.05	-52.7	9,337	-0.56%	大賣/
2022/01/04	41	40.31	27.2	40.18	40.90	13.8	8,049	0.17%
2022/01/03	4	38.61	4	38.55	38.30	0	7,227	0.00%
2021/12/30	1.4	36.81	0	0.00	36.70	1.4	6,869	0.02%
2021/12/29	6	36.81	4	36.90	37.15	2	6,820	0.03%
2021/12/28	9	37.92	1	38.60	37.40	8	6,730	0.12%
2021/12/27	54	38.59	16	38.68	38.40	38	6,548	0.58%
2021/12/24	1	37.35	19.2	37.47	37.30	-18.2	6,025	-0.30%
2021/12/23	4	36.85	9	36.56	36.65	-5	5,825	-0.09%
2021/12/22	7.2	36.46	7	36.60	36.15	0.2	5,748	0.00%
2021/12/21	1	36.20	2	36.90	36.45	-1	5,694	-0.02%
2021/12/20	0	0.00	1	36.25	36.15	-1	5,572	-0.02%
2021/12/16	8	35.88	0	0.00	36.35	8	5,417	0.15%
2021/12/14	0	0.00	5	34.72	34.20	-5	5,221	-0.10%
2021/12/10	1	35.70	7.5	35.21	35.50	-6.5	5,091	-0.13%
2021/12/09	13	36.73	1	36.20	36.05	12	4,984	0.24%
2021/12/08	4	35.52	0	0.00	35.30	4	4,801	0.08%
2021/12/07	1.7	35.17	1.5	35.35	35.40	0.2	4,739	0.00%
2021/12/06	0	0.00	8	35.18	35.10	-8	4,643	-0.17%
2021/12/03	15	36.49	1	37.00	36.00	14	4,528	0.31%
2021/12/02	17.3	37.25	15.1	37.37	36.25	2.2	4,391	0.05%
2021/12/01	72	37.81	198	37.87	38.25	-126	3,992	-3.15%	大賣/鉅額交易
2021/11/30	157	35.97	39	36.24	36.60	118	2,608	4.52%	大買/鉅額交易
2021/11/29	2.1	33.25	0	0.00	33.30	2.1	2,278	0.09%
2021/11/26	2	33.15	10	32.35	32.90	-8	2,146	-0.37%
2021/11/25	1	32.55	0	0.00	32.15	1	2,010	0.05%
2021/11/24	12	31.85	0	0.00	32.80	12	1,949	0.62%
2021/11/23	1	31.50	1	31.80	31.35	0	1,903	0.00%
2021/11/22	1.1	32.51	0	0.00	32.45	1.1	1,855	0.06%
2021/11/19	2	33.20	0	0.00	33.20	2	1,799	0.11%
2021/11/18	17	34.42	3	34.63	34.10	14	1,717	0.82%
2021/11/17	2	33.00	4	33.70	33.00	-2	1,372	-0.15%
2021/11/11	1	29.35	0	0.00	29.20	1	897	0.11%
2021/11/03	0	0.00	3	29.65	29.65	-3	956	-0.31%
2021/11/02	2	30.05	0	0.00	29.05	2	954	0.21%
2021/11/01	1	29.85	0	0.00	29.95	1	935	0.11%
2021/10/28	3	30.15	0	0.00	29.95	3	936	0.32%
2021/10/26	0	0.00	1	29.65	29.65	-1	939	-0.11%
2021/10/25	0	0.00	1	29.30	29.30	-1	938	-0.11%
2021/10/19	2	28.60	0	0.00	28.80	2	978	0.20%
2021/09/08	0	0.00	1	30.65	30.60	-1	2,263	-0.04%
2021/09/06	1	32.45	0	0.00	32.35	1	2,289	0.04%
2021/08/26	0	0.00	1	30.80	30.65	-1	2,267	-0.04%
2021/08/18	1	29.90	4	30.45	30.45	-3	2,382	-0.13%
2021/08/17	0	0.00	2	30.33	29.65	-2	2,404	-0.08%
2021/08/11	0	0.00	1	31.00	30.65	-1	2,426	-0.04%
2021/08/06	1	32.10	1	32.25	32.10	0	2,590	0.00%
2021/08/05	1	32.45	2	32.53	32.40	-1	2,692	-0.04%
2021/07/30	1	32.20	0	0.00	32.20	1	2,889	0.03%
2021/07/29	1	32.25	0	0.00	32.80	1	2,917	0.03%
2021/07/28	1	31.70	1	32.50	32.20	0	2,963	0.00%
2021/07/27	0	0.00	1	33.75	33.00	-1	3,009	-0.03%
2021/07/26	0	0.00	4	33.69	33.65	-4	3,102	-0.13%
2021/07/22	1	33.25	2	33.58	33.25	-1	3,228	-0.03%
2021/07/21	6	33.58	0	0.00	32.85	6	3,229	0.19%
2021/07/20	0	0.00	3	34.08	34.00	-3	3,227	-0.09%
2021/07/19	25	34.47	5	34.40	34.25	20	3,249	0.62%
2021/07/16	0	0.00	37	34.27	35.75	-37	3,231	-1.14%
2021/07/15	27	33.72	0	0.00	33.85	27	3,141	0.86%
2021/07/14	5	33.60	8	33.60	33.90	-3	3,229	-0.09%
2021/07/13	4	34.29	1	34.20	33.40	3	3,315	0.09%
2021/07/12	7	33.98	27	34.05	33.95	-20	3,286	-0.61%
2021/07/08	1	33.80	0	0.00	33.50	1	3,378	0.03%
2021/07/06	0	0.00	3	33.65	32.70	-3	3,424	-0.09%
2021/07/05	4	32.85	14	33.03	33.00	-10	3,430	-0.29%
2021/07/02	2	32.05	1	32.70	32.80	1	3,423	0.03%
2021/06/30	7	32.72	0	0.00	32.60	7	3,467	0.20%
2021/06/25	0	0.00	2	33.30	33.05	-2	3,431	-0.06%
2021/06/24	27	33.61	0	0.00	33.55	27	3,394	0.80%
2021/06/23	0	0.00	11	31.68	34.20	-11	3,192	-0.34%
2021/06/22	10	31.15	33	30.73	31.10	-23	3,046	-0.76%
2021/06/21	2	30.50	0	0.00	30.40	2	3,044	0.07%
2021/06/16	3	30.38	0	0.00	30.35	3	3,125	0.10%
2021/06/15	1	30.05	0	0.00	30.20	1	3,126	0.03%
2021/06/11	3	29.55	4	29.61	29.35	-1	3,131	-0.03%
2021/06/10	1	29.20	0	0.00	29.50	1	3,133	0.03%
2021/06/01	0	0.00	5	30.00	30.15	-5	3,224	-0.16%
2021/05/25	8	27.92	0	0.00	27.80	8	3,291	0.24%
2021/05/21	1	25.95	2	26.35	26.55	-1	3,338	-0.03%
2021/05/20	1	26.25	8	25.90	26.05	-7	3,412	-0.21%
2021/05/17	1	24.00	0	0.00	24.00	1	3,501	0.03%
2021/05/13	0	0.00	2	25.30	25.25	-2	3,380	-0.06%
2021/05/12	1.1	28.50	0	0.00	26.95	1.1	3,294	0.03%
2021/05/11	13	30.00	3	30.00	29.60	10	3,214	0.31%
2021/05/07	5	31.70	0	0.00	31.80	5	3,225	0.16%
2021/05/05	5	31.76	0	0.00	31.40	5	3,243	0.15%
2021/05/04	3	32.42	0	0.00	32.25	3	3,256	0.09%
2021/05/03	6	34.46	0	0.00	33.60	6	3,316	0.18%
2021/04/29	2	36.30	0	0.00	36.45	2	3,274	0.06%
2021/04/27	0	0.00	1	35.60	35.30	-1	3,467	-0.03%
2021/04/21	0	0.00	35	36.20	36.25	-35	4,661	-0.75%
2021/04/20	0	0.00	2	36.95	36.90	-2	4,684	-0.04%
2021/04/19	2	35.95	8	36.08	36.00	-6	4,683	-0.13%
2021/04/16	1	34.90	0	0.00	34.65	1	4,675	0.02%
2021/04/15	1	35.40	4	34.90	34.90	-3	4,761	-0.06%
2021/04/14	1	33.50	2	33.90	33.90	-1	4,862	-0.02%
2021/04/12	2	34.35	0	0.00	34.30	2	5,543	0.04%
2021/04/07	3	33.70	0	0.00	33.45	3	5,873	0.05%
2021/03/30	0	0.00	1	32.70	32.60	-1	6,075	-0.02%
2021/03/29	1	32.60	0	0.00	32.60	1	6,070	0.02%
2021/03/25	1	32.40	0	0.00	32.50	1	6,184	0.02%
2021/03/23	5	32.62	0	0.00	32.45	5	6,223	0.08%
2021/03/10	1	33.60	0	0.00	33.60	1	6,380	0.02%
2021/03/09	1	32.65	2	33.10	32.75	-1	6,416	-0.02%
2021/03/08	2	33.25	0	0.00	33.15	2	6,423	0.03%
2021/03/05	1	33.35	0	0.00	33.40	1	6,446	0.02%
2021/03/04	2	34.15	2	34.33	33.60	0	6,515	0.00%
2021/03/03	0	0.00	1	34.40	34.35	-1	6,620	-0.02%
2021/02/22	6	34.70	6	34.80	35.30	0	6,683	0.00%
2021/02/19	1	34.05	2	34.03	34.05	-1	6,639	-0.02%
2021/02/18	7	33.14	0	0.00	33.20	7	6,586	0.11%
2021/02/05	0	0.00	10	32.20	32.45	-10	6,541	-0.15%
2021/02/04	10	32.38	0	0.00	32.40	10	6,563	0.15%
2021/02/03	0.1	32.85	0	0.00	32.60	0.1	6,609	0.00%
2021/02/02	0	0.00	1	33.05	32.70	-1	6,673	-0.01%
2021/01/29	2	33.25	5	33.52	32.85	-3	6,708	-0.04%
2021/01/28	0	0.00	1	33.70	33.80	-1	6,700	-0.01%
2021/01/27	1	34.00	0	0.00	34.35	1	6,710	0.01%
2021/01/26	1	34.20	0	0.00	33.90	1	6,712	0.01%
2021/01/25	17	34.59	1	34.15	34.80	16	6,707	0.24%
2021/01/22	4	35.26	3	35.22	35.50	1	6,675	0.01%
2021/01/21	5	36.25	0	0.00	35.05	5	6,716	0.07%
2021/01/20	13	36.90	0	0.00	36.20	13	6,682	0.19%
2021/01/19	32	38.25	80	38.54	37.75	-48	6,638	-0.72%
2021/01/18	14	38.03	10	37.90	36.85	4	6,136	0.07%
2021/01/15	6	37.03	4	36.70	36.75	2	5,924	0.03%
2021/01/14	2	35.93	2	36.15	36.60	0	5,969	0.00%
2021/01/13	1	36.00	1	36.20	35.75	0	6,219	0.00%
2021/01/12	26	35.72	0	0.00	35.25	26	6,193	0.42%
2021/01/11	33	36.93	0	0.00	37.00	33	6,106	0.54%
2021/01/08	26	36.11	1	36.05	36.45	25	6,031	0.41%
2021/01/07	4	37.25	4	36.83	37.05	0	5,911	0.00%
2021/01/06	7	35.85	5	36.76	35.10	2	5,766	0.03%
2021/01/05	8	36.87	0	0.00	36.55	8	5,587	0.14%
2021/01/04	1	32.55	5	34.01	34.85	-4	5,114	-0.08%
2020/12/30	101	32.82	0	0.00	32.25	101	4,946	2.04%	大買/鉅額交易
2020/12/29	7	31.17	13	31.71	32.15	-6	4,847	-0.12%
2020/12/25	1	30.05	0	0.00	30.05	1	4,909	0.02%
2020/12/22	1	29.10	0	0.00	28.75	1	4,900	0.02%
2020/12/15	1	30.65	0	0.00	30.20	1	4,884	0.02%
2020/12/11	0	0.00	2	30.00	30.00	-2	4,822	-0.04%
2020/12/08	1	30.75	4	30.80	30.80	-3	4,720	-0.06%
2020/12/07	4	31.65	0	0.00	31.05	4	4,696	0.09%
2020/11/30	2	31.03	0	0.00	31.00	2	4,542	0.04%
2020/11/27	1	31.50	0	0.00	31.35	1	4,467	0.02%
2020/11/25	0	0.00	2	30.20	30.25	-2	4,190	-0.05%
2020/11/23	1	30.20	0	0.00	30.70	1	4,144	0.02%
2020/11/19	1	29.90	0	0.00	29.80	1	4,080	0.02%
2020/11/16	1	29.05	0	0.00	29.05	1	4,049	0.02%
2020/11/10	1	29.90	2	30.35	30.10	-1	3,955	-0.03%
2020/11/09	11	30.21	10	29.95	30.35	1	3,870	0.03%
2020/11/04	10	29.90	10	30.05	30.00	0	3,771	0.00%
2020/11/03	10	30.20	10	30.40	30.20	0	3,734	0.00%
2020/11/02	1	30.60	0	0.00	30.15	1	3,710	0.03%
2020/10/30	4	31.34	0	0.00	30.30	4	3,667	0.11%
2020/10/28	3	32.47	0	0.00	31.75	3	3,478	0.09%
2020/10/27	1	32.60	1	33.00	32.80	0	3,369	0.00%
2020/10/26	2	32.05	2	32.60	32.60	0	3,212	0.00%
2020/10/23	3	31.83	0	0.00	32.25	3	2,970	0.10%
2020/10/22	1	29.75	4	30.51	31.10	-3	2,727	-0.11%
2020/10/21	2	29.83	4	29.50	29.35	-2	2,551	-0.08%
2020/10/16	0	0.00	1	28.00	28.00	-1	2,283	-0.04%
2020/10/13	0	0.00	1	27.85	29.00	-1	2,536	-0.04%
2020/10/08	0	0.00	3	28.25	28.60	-3	2,395	-0.13%
2020/10/07	1	28.40	6	28.61	28.60	-5	2,335	-0.21%
2020/10/06	1	28.30	3	28.45	28.55	-2	2,289	-0.09%
2020/10/05	5	28.82	1	28.40	28.40	4	2,246	0.18%
2020/09/30	11	28.76	3	28.83	29.05	8	2,102	0.38%
2020/09/08	0	0.00	1	26.10	26.10	-1	1,797	-0.06%
2020/09/07	1	26.95	0	0.00	26.60	1	1,797	0.06%
2020/07/23	0	0.00	18	28.05	27.95	-18	2,116	-0.85%
2020/07/22	0	0.00	1	28.35	28.10	-1	2,106	-0.05%
2020/07/21	0	0.00	5	28.54	28.40	-5	2,076	-0.24%
2020/07/20	6	28.33	3	28.13	28.80	3	1,992	0.15%
2020/07/17	0	0.00	4	27.40	27.40	-4	1,849	-0.22%
2020/06/12	0	0.00	1	25.70	25.90	-1	1,957	-0.05%
2020/06/11	1	27.05	0	0.00	26.45	1	1,960	0.05%
2020/06/10	1	27.95	0	0.00	27.65	1	1,931	0.05%
2020/06/09	2	27.95	0	0.00	27.95	2	1,923	0.10%
2020/06/08	0	0.00	2	26.25	26.25	-2	1,819	-0.11%
2020/06/05	0	0.00	1	26.50	26.35	-1	1,804	-0.06%
2020/06/04	1	25.40	2	25.45	25.65	-1	1,776	-0.06%
2020/05/21	0	0.00	3	25.15	25.00	-3	1,743	-0.17%
2020/05/20	3	24.70	0	0.00	24.25	3	1,704	0.18%
2020/05/12	2	24.80	0	0.00	24.45	2	1,455	0.14%
2020/05/08	2	25.30	0	0.00	25.15	2	1,427	0.14%
2020/05/07	0	0.00	2	25.30	25.20	-2	1,429	-0.14%
2020/05/04	0	0.00	1	25.00	24.85	-1	1,463	-0.07%
2020/04/30	3	25.80	0	0.00	25.80	3	1,457	0.21%
2020/04/28	0	0.00	4	25.20	25.20	-4	1,493	-0.27%
2020/04/23	0	0.00	20	23.80	24.10	-20	1,528	-1.31%
2020/04/22	20	23.25	0	0.00	23.90	20	1,534	1.30%
2020/04/21	0	0.00	2	23.70	23.30	-2	1,557	-0.13%
2020/04/20	0	0.00	1	24.10	24.25	-1	1,594	-0.06%
2020/04/13	2	22.35	0	0.00	22.15	2	1,530	0.13%
2020/03/27	3	20.90	3	20.65	20.80	0	1,448	0.00%
2020/03/26	3	20.70	0	0.00	20.40	3	1,456	0.21%
2020/03/25	0	0.00	3	21.30	20.85	-3	1,467	-0.20%
2020/03/20	2	20.45	0	0.00	20.60	2	1,412	0.14%
2020/03/19	0	0.00	4	19.68	19.45	-4	1,384	-0.29%
2020/03/18	8	21.60	7	21.60	21.60	1	1,356	0.07%
2020/03/17	0	0.00	2	22.10	21.95	-2	1,356	-0.15%
2020/03/05	0	0.00	1	29.65	29.45	-1	1,210	-0.08%
2020/03/04	0	0.00	1	29.00	29.20	-1	1,213	-0.08%
2020/03/02	4	29.03	2	28.95	28.95	2	1,214	0.16%
2020/02/26	4	30.65	0	0.00	30.45	4	1,164	0.34%
2020/02/25	0	0.00	1	30.65	30.45	-1	1,165	-0.09%
2020/02/21	0	0.00	1	31.70	31.25	-1	1,193	-0.08%
2020/02/19	2	31.18	4	31.30	31.35	-2	1,237	-0.16%
2020/02/04	1	29.80	0	0.00	29.75	1	1,442	0.07%
2020/01/30	1	30.50	0	0.00	30.25	1	1,383	0.07%
2020/01/20	1	32.80	0	0.00	32.95	1	1,332	0.08%
2020/01/15	0	0.00	5	33.95	33.55	-5	1,318	-0.38%
2020/01/14	2	33.85	1	34.00	34.00	1	1,298	0.08%
2020/01/02	3	32.15	0	0.00	32.20	3	1,269	0.24%
2019/12/31	1	32.10	0	0.00	31.95	1	1,273	0.08%
2019/12/27	1	31.65	1	31.70	31.60	0	1,254	0.00%
2019/12/25	0	0.00	3	32.20	32.00	-3	1,258	-0.24%
2019/12/24	3	32.10	4	32.33	32.10	-1	1,261	-0.08%
2019/12/20	4	31.26	0	0.00	31.10	4	1,205	0.33%
2019/11/15	1	32.05	0	0.00	32.05	1	1,105	0.09%
2019/11/14	1	31.40	2	31.65	32.15	-1	1,019	-0.10%
2019/11/08	1	30.15	0	0.00	30.20	1	910	0.11%
2019/10/31	1	30.60	0	0.00	30.85	1	838	0.12%
2019/10/14	0	0.00	4	30.00	30.05	-4	727	-0.55%
2019/08/07	1	30.85	0	0.00	31.00	1	662	0.15%
2019/08/02	1	31.80	0	0.00	32.00	1	686	0.15%
2019/07/23	0	0.00	1	34.95	34.90	-1	697	-0.14%
2019/07/19	1	34.40	0	0.00	34.45	1	707	0.14%
2019/06/20	0	0.00	1	35.90	35.80	-1	840	-0.12%
2019/06/18	0	0.00	1	33.90	34.40	-1	901	-0.11%
2019/06/14	0	0.00	1	33.95	34.00	-1	911	-0.11%
2019/05/28	5	31.90	0	0.00	31.00	5	929	0.54%
2019/05/24	1	31.50	0	0.00	31.50	1	995	0.10%
2019/05/20	1	32.45	0	0.00	32.15	1	1,058	0.09%
2019/05/17	2	32.53	26	32.87	32.45	-24	1,070	-2.24%
2019/05/16	2	33.85	0	0.00	33.65	2	1,071	0.19%
2019/05/14	0	0.00	5	35.87	35.80	-5	1,265	-0.40%
2019/05/03	0	0.00	4	39.73	39.70	-4	1,437	-0.28%
2019/04/08	0	0.00	1	39.60	39.45	-1	1,373	-0.07%
2019/04/01	1	37.95	13	38.05	37.95	-12	1,335	-0.90%
2019/03/22	2	39.25	0	0.00	39.45	2	1,288	0.16%
2019/03/19	1	40.80	0	0.00	40.75	1	1,207	0.08%
2019/03/14	1	40.65	0	0.00	40.60	1	1,173	0.09%
2019/03/11	2	41.00	0	0.00	40.95	2	1,195	0.17%
2019/03/04	0	0.00	1	41.10	40.95	-1	1,230	-0.08%
2019/02/26	1	40.75	2	41.10	41.30	-1	1,228	-0.08%
2019/02/20	0	0.00	2	42.75	42.75	-2	1,169	-0.17%
2019/02/19	0	0.00	5	42.64	42.55	-5	1,183	-0.42%
2019/02/15	2	42.70	0	0.00	42.65	2	1,156	0.17%
2019/02/13	0	0.00	4	42.28	43.20	-4	1,068	-0.37%
2019/02/12	0	0.00	2	39.85	41.00	-2	886	-0.23%
2019/02/11	0	0.00	5	37.47	37.30	-5	718	-0.70%
2019/01/30	3	37.02	0	0.00	37.30	3	716	0.42%
2019/01/24	0	0.00	5	38.69	38.60	-5	684	-0.73%
2019/01/22	1	38.20	1	38.65	38.30	0	672	0.00%
2019/01/21	3	38.20	1	37.90	38.40	2	667	0.30%
2019/01/17	2	37.23	0	0.00	37.15	2	666	0.30%
2019/01/15	0	0.00	8	37.68	37.75	-8	679	-1.18%
2019/01/14	2	37.20	1	37.60	37.40	1	678	0.15%
2019/01/11	0	0.00	1	37.95	37.40	-1	700	-0.14%
2019/01/09	0	0.00	7	37.15	37.40	-7	701	-1.00%
2019/01/08	0	0.00	4	37.04	37.10	-4	699	-0.57%
2019/01/04	2	35.70	0	0.00	36.40	2	713	0.28%
2019/01/03	0	0.00	3	36.55	36.55	-3	767	-0.39%
2018/12/28	1	35.90	0	0.00	36.05	1	782	0.13%
2018/12/27	0	0.00	2	36.60	36.15	-2	813	-0.25%
2018/12/24	1	36.15	0	0.00	36.25	1	845	0.12%
2018/12/19	0	0.00	1	36.60	36.30	-1	859	-0.12%
2018/12/13	1	37.30	0	0.00	37.35	1	927	0.11%
2018/12/12	0	0.00	1	37.90	37.80	-1	988	-0.10%
2018/12/06	5	37.09	0	0.00	36.60	5	1,061	0.47%
2018/12/05	3	37.90	0	0.00	37.75	3	1,064	0.28%
2018/12/04	7	38.79	0	0.00	38.65	7	1,070	0.65%
2018/12/03	3	38.67	2	38.85	38.60	1	1,077	0.09%
2018/11/30	3	38.77	0	0.00	38.55	3	1,084	0.28%
2018/11/28	1	38.55	1	39.00	39.00	0	1,097	0.00%
2018/11/27	2	38.45	0	0.00	38.60	2	1,121	0.18%
2018/11/26	0	0.00	1	38.35	38.45	-1	1,112	-0.09%
2018/11/23	1	37.60	0	0.00	37.40	1	1,110	0.09%
2018/11/14	5	35.80	0	0.00	35.50	5	1,124	0.44%
2018/10/31	5	34.55	3	34.47	34.50	2	1,255	0.16%
2018/10/30	1	33.55	0	0.00	33.80	1	1,273	0.08%
2018/10/29	0	0.00	2	34.48	33.60	-2	1,290	-0.16%
2018/10/26	2	34.43	0	0.00	34.00	2	1,301	0.15%
2018/10/25	2	34.93	0	0.00	35.35	2	1,308	0.15%
2018/10/24	0	0.00	2	35.58	35.85	-2	1,334	-0.15%
2018/10/23	0	0.00	1	35.65	35.60	-1	1,393	-0.07%
2018/10/22	2	35.28	0	0.00	35.25	2	1,415	0.14%
2018/10/19	3	33.57	12	34.62	35.70	-9	1,448	-0.62%
2018/10/17	1	34.00	7	34.64	34.05	-6	1,466	-0.41%
2018/10/15	2	33.70	0	0.00	33.70	2	1,490	0.13%
2018/10/12	2	32.90	2	33.13	33.15	0	1,505	0.00%
2018/10/11	2	32.65	1	33.80	32.70	1	1,504	0.07%
2018/10/05	2	36.45	0	0.00	36.70	2	1,528	0.13%
2018/09/27	2	38.20	0	0.00	38.10	2	1,641	0.12%
2018/09/25	3	38.77	2	39.33	38.40	1	1,645	0.06%
2018/09/21	1	38.60	0	0.00	38.65	1	1,634	0.06%
2018/09/20	3	38.78	1	39.20	38.75	2	1,624	0.12%
2018/09/19	3	39.38	2	40.25	39.35	1	1,615	0.06%
2018/09/18	10	39.77	9	39.83	39.85	1	1,589	0.06%
2018/09/11	2	37.35	1	38.10	38.30	1	1,581	0.06%
2018/09/07	0	0.00	3	37.95	37.85	-3	1,585	-0.19%
2018/09/05	0	0.00	4	38.75	38.70	-4	1,618	-0.25%
2018/08/28	2	38.00	0	0.00	38.00	2	1,856	0.11%
2018/08/22	4	35.95	0	0.00	35.80	4	1,860	0.21%
2018/08/21	3	35.85	0	0.00	35.85	3	1,883	0.16%
2018/08/15	3	36.83	0	0.00	36.90	3	1,957	0.15%
2018/08/14	1	36.05	0	0.00	36.35	1	1,941	0.05%
2018/08/13	2	36.30	0	0.00	35.90	2	1,944	0.10%
2018/07/26	0	0.00	4	39.80	39.75	-4	2,344	-0.17%
2018/07/25	0	0.00	5	39.30	39.30	-5	2,629	-0.19%
2018/07/24	0	0.00	3	38.80	38.85	-3	2,625	-0.11%
2018/07/23	1	39.00	0	0.00	38.55	1	2,642	0.04%
2018/07/20	0	0.00	5	38.85	38.75	-5	2,629	-0.19%
2018/07/12	3	35.95	0	0.00	35.65	3	2,542	0.12%
2018/07/06	2	35.50	0	0.00	35.50	2	2,501	0.08%
2018/07/05	3	38.00	0	0.00	37.35	3	2,458	0.12%
2018/07/03	8	38.62	0	0.00	38.15	8	2,455	0.33%
2018/07/02	3	38.55	0	0.00	38.80	3	2,454	0.12%
2018/06/28	8	38.30	0	0.00	38.20	8	2,448	0.33%
2018/06/27	2	38.75	0	0.00	38.55	2	2,444	0.08%
2018/06/26	3	38.35	0	0.00	38.55	3	2,465	0.12%
2018/06/25	2	38.90	0	0.00	38.80	2	2,459	0.08%
2018/06/21	6	39.46	1	39.55	39.25	5	2,383	0.21%
2018/06/20	1	39.85	0	0.00	39.75	1	2,351	0.04%
2018/06/15	1	39.95	0	0.00	40.90	1	2,324	0.04%
2018/06/14	3	39.87	0	0.00	39.90	3	2,308	0.13%
2018/06/13	3	40.08	0	0.00	40.15	3	2,276	0.13%
2018/06/12	1	40.15	0	0.00	40.15	1	2,259	0.04%
2018/06/11	8	40.58	0	0.00	40.45	8	2,225	0.36%
2018/06/08	4	41.33	0	0.00	41.30	4	2,175	0.18%
2018/06/07	2	42.90	6	42.74	42.15	-4	2,129	-0.19%
2018/06/06	0	0.00	3	42.35	43.00	-3	2,070	-0.14%
2018/06/05	1	40.80	0	0.00	41.00	1	2,006	0.05%
2018/05/30	1	39.90	0	0.00	39.90	1	1,931	0.05%
2018/05/28	0	0.00	1	40.70	40.95	-1	1,931	-0.05%
2018/05/25	1	39.50	0	0.00	39.50	1	1,842	0.05%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/15	1	39.90	0	0.00	39.75	1	1,828	0.05%
2018/05/14	1	40.00	0	0.00	40.35	1	1,840	0.05%
2018/05/11	0	0.00	1	39.90	40.70	-1	1,800	-0.06%
2018/05/08	1	38.80	0	0.00	39.25	1	1,612	0.06%
2018/05/07	1	38.85	0	0.00	38.70	1	1,546	0.06%
2018/05/04	3	39.30	1	40.15	39.30	2	1,490	0.13%
2018/05/03	13	40.02	1	40.30	40.00	12	1,432	0.84%
2018/05/02	11	38.54	4	38.30	42.00	7	1,352	0.52%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/25	0	0.00	2	45.75	45.65	-2	1,073	-0.19%
2018/04/13	1	51.00	0	0.00	51.00	1	1,166	0.09%
2018/04/11	1	52.90	0	0.00	52.80	1	1,216	0.08%
2018/04/10	1	53.00	0	0.00	53.90	1	1,218	0.08%
2018/03/30	0	0.00	2	51.65	51.50	-2	1,197	-0.17%
2018/03/08	1	55.00	0	0.00	54.90	1	1,295	0.08%
2018/02/23	0	0.00	1	54.80	54.70	-1	1,395	-0.07%
2018/02/05	1	53.80	0	0.00	53.80	1	1,448	0.07%
2018/02/01	0	0.00	1	54.40	54.30	-1	1,477	-0.07%
2018/01/31	1	54.30	0	0.00	54.20	1	1,489	0.07%
2018/01/25	2	54.40	0	0.00	54.40	2	1,574	0.13%
2018/01/24	1	54.90	0	0.00	55.00	1	1,581	0.06%
2018/01/23	2	54.50	0	0.00	54.80	2	1,586	0.13%
2018/01/17	1	54.70	0	0.00	54.50	1	1,629	0.06%
2018/01/11	1	55.30	0	0.00	55.70	1	1,652	0.06%
2018/01/08	0	0.00	3	58.60	56.80	-3	1,724	-0.17%
2018/01/03	0	0.00	3	57.90	57.80	-3	1,736	-0.17%