敬鵬 (2355)-永豐金-羅東券商分點個股進出

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
40.25
漲跌
▲0.05
漲幅
+0.12%
成交量
1,727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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	1	40.40	0	0.00	40.25	1	6,837	0.01%
2024/04/24	0.1	40.95	0	0.00	41.10	0.1	6,902	0.00%
2024/04/22	2	40.10	0	0.00	39.50	2	6,992	0.03%
2024/04/19	4	41.33	2	41.10	41.05	2	6,989	0.03%
2024/04/18	1.2	41.93	0	0.00	41.75	1.2	6,988	0.02%
2024/04/15	0	0.00	8.4	43.40	42.65	-8.4	6,996	-0.12%
2024/04/11	7	44.60	0	0.00	43.60	7	6,959	0.10%
2024/04/10	2	47.65	6	47.28	46.80	-4	6,852	-0.06%
2024/04/09	4	47.40	3	47.80	47.65	1	6,889	0.01%
2024/04/08	3	48.07	2	47.50	47.45	1	6,901	0.01%
2024/04/03	0	0.00	1	48.30	47.70	-1	6,914	-0.01%
2024/04/02	2	47.43	2	47.35	47.35	0	6,891	0.00%
2024/03/29	0	0.00	1	46.10	46.10	-1	6,988	-0.01%
2024/03/27	1	46.85	0	0.00	46.45	1	7,265	0.01%
2024/03/26	0	0.00	2	46.40	46.85	-2	7,320	-0.03%
2024/03/25	0	0.00	2	47.65	47.35	-2	7,341	-0.03%
2024/03/22	0	0.00	2	47.45	47.30	-2	7,469	-0.03%
2024/03/21	2	47.13	5	47.11	47.20	-3	7,598	-0.04%
2024/03/20	5	47.61	1	47.60	47.15	4	7,699	0.05%
2024/03/19	3.1	47.17	9	47.61	47.70	-6	7,774	-0.08%
2024/03/18	1	46.00	3	45.92	46.50	-2	7,825	-0.03%
2024/03/15	1	45.30	0	0.00	45.50	1	7,922	0.01%
2024/03/14	1	45.55	4	45.93	45.65	-3	8,084	-0.04%
2024/03/13	7	45.65	4	45.38	45.45	3	8,346	0.04%
2024/03/12	7.2	47.16	0	0.00	46.80	7.2	8,887	0.08%
2024/03/11	0	0.00	1	47.00	46.90	-1	9,852	-0.01%
2024/03/08	0	0.00	8	46.22	46.25	-8	10,342	-0.08%
2024/03/07	4.5	48.68	5	47.37	46.90	-0.5	11,429	0.00%
2024/03/06	10	48.25	3	47.90	48.35	7	11,790	0.06%
2024/03/05	8.2	49.01	8.1	48.20	48.20	0.2	11,802	0.00%
2024/03/04	1	51.30	11	50.80	50.20	-10	11,705	-0.09%
2024/03/01	8	51.15	4.1	51.00	51.00	4	11,795	0.03%
2024/02/29	25.2	52.99	27	52.37	52.30	-1.8	11,842	-0.02%
2024/02/27	12.4	52.07	25	51.84	51.60	-12.6	11,936	-0.11%
2024/02/26	32.2	52.67	29	52.38	52.30	3.2	11,994	0.03%
2024/02/23	25	52.08	17	50.65	50.50	8	12,209	0.07%
2024/02/22	6	51.37	1	50.80	51.70	5	12,938	0.04%
2024/02/21	1	51.40	3	51.03	50.80	-2	13,896	-0.01%
2024/02/20	19.1	51.51	23	51.30	51.10	-3.9	14,376	-0.03%
2024/02/19	24	52.40	18	52.39	52.00	6	14,854	0.04%
2024/02/16	51	48.90	41	49.61	51.40	10	14,325	0.07%
2024/02/15	2	46.65	2	46.55	46.80	0	14,148	0.00%
2024/02/02	9	45.32	5	45.80	45.50	4	14,031	0.03%
2024/02/01	3	45.22	7	45.19	45.00	-4	13,974	-0.03%
2024/01/31	9	44.96	8	45.01	44.75	1	13,959	0.01%
2024/01/30	13	45.09	6	45.28	45.50	7	13,979	0.05%
2024/01/29	3	44.40	9	45.17	44.60	-6	13,899	-0.04%
2024/01/26	7	43.64	3	43.70	43.75	4	13,771	0.03%
2024/01/25	1	43.75	3	43.30	43.25	-2	13,765	-0.01%
2024/01/24	6	44.42	2	44.40	44.00	4	13,743	0.03%
2024/01/23	4	44.28	3	44.38	44.35	1	13,745	0.01%
2024/01/22	0	0.00	2	43.65	43.70	-2	13,685	-0.01%
2024/01/19	0	0.00	2	43.05	43.10	-2	13,681	-0.01%
2024/01/18	2	43.35	2	42.85	42.95	0	13,714	0.00%
2024/01/17	2	44.30	2	43.38	43.35	0	13,713	0.00%
2024/01/16	7	44.49	2	44.33	44.70	5	13,685	0.04%
2024/01/15	3	44.55	0	0.00	44.40	3	13,656	0.02%
2024/01/11	1	45.00	5	45.35	45.00	-4	13,674	-0.03%
2024/01/10	3	45.38	12	45.79	45.30	-9	13,737	-0.07%
2024/01/09	1	45.90	14	45.92	45.85	-13	13,815	-0.09%
2024/01/08	1	46.70	100	46.63	46.40	-99	13,847	-0.71%
2024/01/05	1	47.10	5	47.02	46.90	-4	13,924	-0.03%
2024/01/04	7	47.92	0	0.00	47.65	7	13,902	0.05%
2024/01/03	8	48.82	1	48.70	48.70	7	13,911	0.05%
2024/01/02	8	50.08	5	50.16	49.80	3	13,883	0.02%
2023/12/29	1	50.30	2	50.30	50.30	-1	13,958	-0.01%
2023/12/27	1	50.70	19	50.93	50.40	-18	14,070	-0.13%
2023/12/26	3	49.70	11	49.96	49.85	-8	14,362	-0.06%
2023/12/25	5	48.95	0	0.00	49.05	5	14,370	0.03%
2023/12/22	40	50.21	24	49.19	49.70	16	14,455	0.11%
2023/12/21	6	49.24	3	49.70	49.60	3	14,389	0.02%
2023/12/20	2	49.60	1	49.10	49.10	1	14,551	0.01%
2023/12/19	13	49.72	0	0.00	49.55	13	14,524	0.09%
2023/12/18	2	49.63	22	49.78	49.50	-20	14,412	-0.14%
2023/12/15	3	51.73	2	51.75	51.10	1	14,355	0.01%
2023/12/14	25	53.23	36	52.29	52.30	-11	14,397	-0.08%
2023/12/13	40	53.21	8	53.25	53.00	32	14,460	0.22%
2023/12/12	3	53.40	6	52.70	53.00	-3	14,353	-0.02%
2023/12/11	8	53.21	10	53.39	53.20	-2	14,348	-0.01%
2023/12/08	19	54.26	16	55.04	54.10	3	14,584	0.02%
2023/12/07	22	54.95	13	54.85	54.10	9	14,450	0.06%
2023/12/06	66.1	56.09	34	55.88	55.10	32.1	13,994	0.23%
2023/12/05	85	52.70	13	52.80	53.20	72	12,995	0.55%
2023/12/04	51	53.68	47	54.27	54.60	4	12,527	0.03%
2023/12/01	33	51.17	2	51.10	51.20	31	11,455	0.27%
2023/11/30	0	0.00	11	48.85	48.90	-11	11,019	-0.10%
2023/11/29	4	49.14	3	49.00	48.85	1	10,944	0.01%
2023/11/28	1	48.60	7	49.21	49.55	-6	10,975	-0.05%
2023/11/27	2	48.18	0	0.00	48.05	2	11,017	0.02%
2023/11/24	4	49.73	4	49.75	49.80	0	11,266	0.00%
2023/11/22	6	50.31	1	50.70	50.90	5	11,012	0.05%
2023/11/21	20	52.81	8	51.30	51.00	12	10,722	0.11%
2023/11/20	109	48.88	91.3	49.58	51.30	17.7	10,020	0.18%	大買/
2023/11/17	8	45.84	10	45.97	46.65	-2	9,205	-0.02%
2023/11/16	71	41.57	82	41.76	42.45	-11	8,739	-0.13%
2023/11/15	2	38.60	1	39.10	39.00	1	8,096	0.01%
2023/11/14	7	39.01	5	38.04	39.00	2	8,106	0.02%
2023/11/09	1	36.00	1	35.65	36.05	0	8,170	0.00%
2023/11/08	1	36.60	0	0.00	36.60	1	8,222	0.01%
2023/11/07	1	37.25	2	36.68	37.15	-1	8,319	-0.01%
2023/11/03	4	35.50	37	35.70	35.80	-33	8,240	-0.40%
2023/11/02	35	35.80	0	0.00	35.60	35	8,242	0.42%
2023/10/26	2	36.50	0	0.00	35.85	2	8,244	0.02%
2023/10/24	0	0.00	2	35.30	35.65	-2	8,229	-0.02%
2023/10/23	0	0.00	6	34.86	34.60	-6	8,273	-0.07%
2023/10/19	2.3	35.31	5	35.26	35.20	-2.7	8,277	-0.03%
2023/10/18	2	36.05	0	0.00	35.75	2	8,250	0.02%
2023/10/17	1	37.45	0	0.00	36.95	1	8,149	0.01%
2023/10/16	0	0.00	1	37.85	38.00	-1	8,081	-0.01%
2023/10/13	4	39.13	4.1	39.44	38.65	-0.1	8,077	0.00%
2023/10/12	4	39.98	2	40.25	39.80	2	8,106	0.02%
2023/10/11	7	39.89	4	40.91	39.70	3	8,162	0.04%
2023/10/06	1	40.45	0	0.00	40.20	1	8,090	0.01%
2023/10/05	0	0.00	1	40.30	40.35	-1	8,033	-0.01%
2023/10/04	2	40.55	15	40.50	40.60	-13	7,932	-0.16%
2023/10/03	9	41.61	12	41.23	41.25	-3	7,881	-0.04%
2023/10/02	4	42.35	6	41.84	42.50	-2	7,728	-0.03%
2023/09/28	2	39.30	4	39.15	39.25	-2	7,412	-0.03%
2023/09/27	30	39.54	35	38.76	39.25	-5	7,357	-0.07%
2023/09/26	4	40.20	0	0.00	39.95	4	7,193	0.06%
2023/09/25	8.1	40.26	1	40.35	40.40	7.1	7,002	0.10%
2023/09/22	1	38.90	0.1	39.00	38.90	0.9	6,750	0.01%
2023/09/21	0	0.00	8	38.73	38.80	-8	6,693	-0.12%
2023/09/20	1.1	38.57	0	0.00	38.75	1.1	6,610	0.02%
2023/09/19	8	39.76	0	0.00	38.95	8	6,505	0.12%
2023/09/18	3	39.50	4	40.00	39.50	-1	6,313	-0.02%
2023/09/15	6	38.75	0	0.00	38.70	6	6,107	0.10%
2023/09/14	5	38.50	8	38.94	39.00	-3	6,023	-0.05%
2023/09/13	30	39.35	16	38.76	38.10	14	5,870	0.24%
2023/09/12	2	38.45	3	38.55	38.45	-1	5,420	-0.02%
2023/09/11	3	38.00	6	38.58	37.65	-3	5,251	-0.06%
2023/09/08	5	39.42	6	39.25	39.10	-1	5,073	-0.02%
2023/09/07	1	39.15	4	38.99	39.15	-3	5,003	-0.06%
2023/09/06	5	39.45	2	39.45	39.65	3	4,912	0.06%
2023/09/05	3	39.15	6	38.96	38.75	-3	4,783	-0.06%
2023/09/04	3	38.15	0	0.00	38.20	3	4,690	0.06%
2023/09/01	3	39.17	14	38.36	37.90	-11	4,600	-0.24%
2023/08/31	3	39.98	5	39.12	39.30	-2	4,441	-0.05%
2023/08/30	12	39.10	22	39.06	39.25	-10	4,190	-0.24%
2023/08/29	1	37.40	0	0.00	37.40	1	3,748	0.03%
2023/08/28	14	37.79	5	37.25	37.10	9	3,635	0.25%
2023/08/25	7	37.98	14	37.28	37.95	-7	3,477	-0.20%
2023/08/24	16	37.08	15	37.57	36.60	1	3,256	0.03%
2023/08/23	32	37.25	22	37.44	37.35	10	3,061	0.33%
2023/08/22	5	35.77	1	35.90	36.25	4	2,767	0.14%
2023/08/18	0	0.00	15	34.93	34.70	-15	2,518	-0.60%
2023/08/17	12	35.53	5	33.50	35.70	7	2,361	0.30%
2023/08/15	1	34.05	0	0.00	34.30	1	2,097	0.05%
2023/08/14	14	34.21	11	34.12	34.30	3	2,005	0.15%
2023/08/11	11	34.50	0	0.00	34.50	11	1,924	0.57%
2023/08/10	0	0.00	1	32.40	32.70	-1	1,788	-0.06%
2023/08/02	0	0.00	2	33.35	33.40	-2	1,715	-0.12%
2023/07/28	0	0.00	1	34.60	34.65	-1	1,613	-0.06%
2023/07/25	2	35.35	2	35.35	35.20	0	1,410	0.00%
2023/07/20	1	35.65	1	35.35	35.20	0	1,301	0.00%
2023/07/19	5	35.69	0	0.00	34.90	5	1,287	0.39%
2023/07/18	1	36.20	0	0.00	36.20	1	1,251	0.08%
2023/07/14	1	35.10	1	34.90	35.00	0	1,040	0.00%
2023/07/11	1	32.25	0	0.00	32.15	1	936	0.11%
2023/07/06	0	0.00	9	34.49	34.05	-9	917	-0.98%
2023/07/05	0	0.00	1	33.00	32.90	-1	844	-0.12%
2023/07/04	1	32.20	0	0.00	32.05	1	833	0.12%
2023/06/21	0	0.00	1	32.50	32.50	-1	962	-0.10%
2023/06/20	0	0.00	1	32.00	31.85	-1	986	-0.10%
2023/06/19	1	31.95	0	0.00	31.90	1	1,019	0.10%
2023/06/05	0	0.00	4	32.75	32.60	-4	1,017	-0.39%
2023/06/02	5	32.10	0	0.00	31.85	5	1,005	0.50%
2023/05/19	0	0.00	1	30.90	30.90	-1	1,033	-0.10%
2023/04/21	1	32.00	0	0.00	31.55	1	991	0.10%
2023/04/17	1	32.55	0	0.00	32.55	1	943	0.11%
2023/04/11	0	0.00	1	33.05	33.05	-1	853	-0.12%
2023/03/30	0	0.00	2	32.35	32.65	-2	745	-0.27%
2023/03/24	1	31.40	0	0.00	31.35	1	687	0.15%
2023/02/22	0	0.00	11	29.90	29.95	-11	715	-1.54%
2023/02/21	11	30.50	0	0.00	30.50	11	719	1.53%
2023/02/17	0	0.00	1	29.95	29.95	-1	753	-0.13%
2022/12/20	0	0.00	4	29.00	29.00	-4	1,053	-0.38%
2022/12/06	4	31.86	0	0.00	31.60	4	1,040	0.38%
2022/12/05	2	32.45	0	0.00	32.45	2	1,032	0.19%
2022/12/01	0	0.00	3	32.50	32.60	-3	1,013	-0.30%
2022/11/14	2	30.60	3	30.55	30.95	-1	932	-0.11%
2022/11/11	0	0.00	1	29.15	28.80	-1	845	-0.12%
2022/11/10	1	27.95	0	0.00	28.05	1	826	0.12%
2022/11/09	0	0.00	17	28.09	28.00	-17	835	-2.04%
2022/11/08	7	28.11	0	0.00	27.90	7	845	0.83%
2022/11/07	0	0.00	5	28.05	28.15	-5	848	-0.59%
2022/11/04	10	27.80	0	0.00	27.75	10	846	1.18%
2022/10/28	0	0.00	2	27.10	27.10	-2	814	-0.25%
2022/10/25	2	27.10	0	0.00	27.10	2	814	0.25%
2022/10/17	0	0.00	2	26.35	27.45	-2	783	-0.26%
2022/10/14	3	27.00	0	0.00	26.95	3	782	0.38%
2022/10/11	2	27.80	0	0.00	27.70	2	794	0.25%
2022/10/06	0	0.00	1	29.25	29.15	-1	835	-0.12%
2022/10/04	0	0.00	3	28.80	28.90	-3	846	-0.35%
2022/09/29	1	27.75	0	0.00	27.65	1	853	0.12%
2022/09/28	1	28.10	0	0.00	27.80	1	852	0.12%
2022/09/27	0	0.00	13	27.60	28.05	-13	856	-1.52%
2022/09/26	1	28.00	1	27.30	27.30	0	862	0.00%
2022/09/22	1	28.50	2	28.90	28.90	-1	887	-0.11%
2022/09/19	0	0.00	2	29.00	28.95	-2	903	-0.22%
2022/09/16	1	29.50	0	0.00	29.50	1	905	0.11%
2022/09/06	1	29.15	2	29.15	29.15	-1	1,021	-0.10%
2022/09/05	1	29.70	0	0.00	29.60	1	1,036	0.10%
2022/09/01	5	30.95	7	30.55	30.55	-2	1,051	-0.19%
2022/08/31	5	31.35	2	31.30	31.30	3	1,036	0.29%
2022/08/30	5	31.60	4	30.35	30.35	1	1,014	0.10%
2022/08/24	1	30.10	0	0.00	29.85	1	955	0.10%
2022/08/23	1	29.80	0	0.00	29.85	1	954	0.10%
2022/08/19	0	0.00	1	30.40	30.40	-1	959	-0.10%
2022/08/18	0	0.00	2	29.90	29.90	-2	959	-0.21%
2022/08/16	3	30.25	1	30.05	30.30	2	974	0.21%
2022/08/11	1	29.20	0	0.00	29.00	1	998	0.10%
2022/07/05	0	0.00	1	28.35	28.00	-1	1,128	-0.09%
2022/07/01	0	0.00	1	28.00	27.60	-1	1,133	-0.09%
2022/06/28	3	29.60	0	0.00	29.55	3	1,139	0.26%
2022/06/21	0	0.00	2	29.25	29.65	-2	1,206	-0.17%
2022/06/20	0	0.00	1	28.45	28.35	-1	1,220	-0.08%
2022/06/16	11	32.14	0	0.00	30.70	11	1,215	0.91%
2022/06/15	0	0.00	1	31.75	32.50	-1	1,209	-0.08%
2022/06/10	1	32.45	1	32.45	32.40	0	1,319	0.00%
2022/06/09	1	31.20	0	0.00	31.70	1	1,316	0.08%
2022/06/06	2	30.90	0	0.00	30.85	2	1,378	0.15%
2022/05/27	1	31.40	0	0.00	31.30	1	1,797	0.06%
2022/05/19	0	0.00	2	29.90	30.40	-2	2,141	-0.09%
2022/05/17	0	0.00	1	29.80	29.95	-1	2,272	-0.04%
2022/04/26	0	0.00	0.1	30.15	30.00	-0.1	2,764	0.00%
2022/04/25	0	0.00	3	30.05	30.05	-3	2,847	-0.11%
2022/04/13	0	0.00	6	31.60	31.95	-6	4,327	-0.14%
2022/04/08	0	0.00	3	32.30	32.30	-3	6,737	-0.04%
2022/03/31	1	33.25	0	0.00	33.25	1	7,561	0.01%
2022/03/29	6	33.76	33	33.53	33.40	-27	7,791	-0.35%
2022/03/24	0	0.00	2	33.85	33.75	-2	7,990	-0.03%
2022/03/23	10	33.80	0	0.00	33.80	10	8,083	0.12%
2022/03/22	25	33.35	1	33.45	33.45	24	8,240	0.29%
2022/03/18	0	0.00	15	32.50	32.65	-15	8,319	-0.18%
2022/03/17	16	32.71	0	0.00	32.85	16	8,351	0.19%
2022/03/16	2	32.65	0	0.00	32.25	2	8,411	0.02%
2022/03/15	2	33.33	0	0.00	33.00	2	8,542	0.02%
2022/03/11	1	34.25	1	34.55	34.45	0	8,639	0.00%
2022/03/10	1	35.35	1	34.90	34.80	0	8,753	0.00%
2022/03/09	3	33.80	1	33.90	34.20	2	8,865	0.02%
2022/03/07	1	34.65	0	0.00	34.30	1	10,568	0.01%
2022/03/04	12.1	37.60	3	37.15	37.00	9.1	10,791	0.08%
2022/03/03	19	37.33	19	37.27	37.30	0	10,816	0.00%
2022/03/02	0	0.00	1	37.45	37.70	-1	10,883	-0.01%
2022/02/23	8	37.48	8	37.19	37.35	0	10,860	0.00%
2022/02/22	0	0.00	15	37.13	37.00	-15	10,876	-0.14%
2022/02/18	2	36.40	2	36.60	36.80	0	11,537	0.00%
2022/02/17	0	0.00	2	37.15	36.95	-2	11,564	-0.02%
2022/02/16	15	36.40	7	36.31	36.60	8	11,472	0.07%
2022/02/15	0	0.00	2	35.10	35.15	-2	11,420	-0.02%
2022/02/11	0	0.00	1	35.45	35.35	-1	11,340	-0.01%
2022/02/10	0	0.00	1	35.85	35.85	-1	11,312	-0.01%
2022/02/09	2	36.25	2	36.55	36.65	0	11,277	0.00%
2022/02/08	0	0.00	1	36.45	36.25	-1	11,237	-0.01%
2022/02/07	0	0.00	1	34.80	35.40	-1	11,214	-0.01%
2022/01/26	0	0.00	1	34.25	34.30	-1	11,199	-0.01%
2022/01/25	1	34.65	0	0.00	34.05	1	11,179	0.01%
2022/01/24	2	34.98	0	0.00	35.05	2	11,147	0.02%
2022/01/21	0	0.00	7	35.68	35.15	-7	11,095	-0.06%
2022/01/20	2	36.53	5	36.50	36.50	-3	11,015	-0.03%
2022/01/19	3	36.83	0	0.00	36.80	3	10,972	0.03%
2022/01/18	0	0.00	2	37.50	37.45	-2	10,922	-0.02%
2022/01/17	4	36.91	1	37.75	38.00	3	10,841	0.03%
2022/01/14	4	36.89	4	36.81	36.70	0	10,743	0.00%
2022/01/13	7	38.00	12	38.23	38.25	-5	10,644	-0.05%
2022/01/12	1	37.40	13	37.00	37.10	-12	10,323	-0.12%
2022/01/11	0	0.00	7	36.80	36.30	-7	10,211	-0.07%
2022/01/10	2	37.05	8	37.85	37.80	-6	10,056	-0.06%
2022/01/07	4	38.50	6	38.39	38.05	-2	9,946	-0.02%
2022/01/06	57	40.47	46	40.00	39.70	11	9,662	0.11%
2022/01/05	111	42.94	114	41.61	41.05	-3	9,337	-0.03%	大買/大賣/
2022/01/04	48	39.84	70	39.86	40.90	-22	8,049	-0.27%
2022/01/03	26	38.71	32	38.49	38.30	-6	7,227	-0.08%
2021/12/30	10	36.95	0	0.00	36.70	10	6,869	0.15%
2021/12/29	5	37.10	0	0.00	37.15	5	6,820	0.07%
2021/12/28	11	37.50	0	0.00	37.40	11	6,730	0.16%
2021/12/27	114	39.09	99	39.49	38.40	15	6,548	0.23%	大買/
2021/12/24	2	37.48	16	37.28	37.30	-14	6,025	-0.23%
2021/12/23	0	0.00	1	36.55	36.65	-1	5,825	-0.02%
2021/12/22	11	36.46	0	0.00	36.15	11	5,748	0.19%
2021/12/21	0	0.00	2	36.45	36.45	-2	5,694	-0.04%
2021/12/20	1	35.90	1	36.30	36.15	0	5,572	0.00%
2021/12/17	30	35.91	30	35.94	35.90	0	5,516	0.00%
2021/12/16	8	35.91	9	36.24	36.35	-1	5,417	-0.02%
2021/12/15	1	34.50	1	34.70	34.55	0	5,246	0.00%
2021/12/14	2	34.80	0	0.00	34.20	2	5,221	0.04%
2021/12/13	15	36.00	0	0.00	35.90	15	5,149	0.29%
2021/12/10	5	35.12	3	35.28	35.50	2	5,091	0.04%
2021/12/09	3	36.63	3	36.60	36.05	0	4,984	0.00%
2021/12/08	1	35.40	0	0.00	35.30	1	4,801	0.02%
2021/12/07	1	34.85	0	0.00	35.40	1	4,739	0.02%
2021/12/06	4	35.26	0	0.00	35.10	4	4,643	0.09%
2021/12/03	5	36.23	2	36.28	36.00	3	4,528	0.07%
2021/12/02	11	37.15	2	36.30	36.25	9	4,391	0.20%
2021/12/01	57	38.22	52	37.98	38.25	5	3,992	0.13%
2021/11/30	0	0.00	3	35.58	36.60	-3	2,608	-0.12%
2021/11/29	5	32.27	3	32.60	33.30	2	2,278	0.09%
2021/11/26	0	0.00	30	33.19	32.90	-30	2,146	-1.40%
2021/11/25	10	32.20	0	0.00	32.15	10	2,010	0.50%
2021/11/23	24	31.85	0	0.00	31.35	24	1,903	1.26%
2021/11/22	0	0.00	10	32.45	32.45	-10	1,855	-0.54%
2021/11/18	12	34.52	0	34.10	34.10	12	1,717	0.70%
2021/11/17	6	33.42	15	33.70	33.00	-9	1,372	-0.66%
2021/11/15	15	29.85	0	0.00	29.80	15	908	1.65%
2021/11/12	8	30.10	8	29.85	29.75	0	910	0.00%
2021/10/08	0	0.00	10	28.25	28.40	-10	1,397	-0.72%
2021/09/27	10	30.45	0	0.00	30.20	10	1,715	0.58%
2021/09/22	4	30.25	5	30.22	30.30	-1	1,790	-0.06%
2021/09/09	0	0.00	1	30.70	30.50	-1	2,262	-0.04%
2021/09/06	0	0.00	2	32.55	32.35	-2	2,289	-0.09%
2021/08/30	0	0.00	4	31.88	32.30	-4	2,277	-0.18%
2021/08/27	0	0.00	48	30.50	31.30	-48	2,274	-2.11%
2021/08/25	0	0.00	2	30.85	30.85	-2	2,282	-0.09%
2021/08/24	18	30.76	0	0.00	30.60	18	2,307	0.78%
2021/08/23	32	30.68	0	0.00	30.95	32	2,328	1.37%
2021/08/16	0	0.00	1	31.00	30.35	-1	2,420	-0.04%
2021/08/13	1	31.95	4	32.40	32.15	-3	2,417	-0.12%
2021/08/11	0	0.00	1	30.45	30.65	-1	2,426	-0.04%
2021/08/03	2	32.30	0	0.00	32.30	2	2,856	0.07%
2021/07/30	2	32.60	0	0.00	32.20	2	2,889	0.07%
2021/07/27	0	0.00	3	33.80	33.00	-3	3,009	-0.10%
2021/07/23	0	0.00	58	33.30	33.25	-58	3,218	-1.80%
2021/07/22	1	34.00	1	33.85	33.25	0	3,228	0.00%
2021/07/21	7	33.87	18	32.93	32.85	-11	3,229	-0.34%
2021/07/20	13	33.80	15	34.25	34.00	-2	3,227	-0.06%
2021/07/19	25	34.72	19	34.22	34.25	6	3,249	0.18%
2021/07/16	0	0.00	20	35.18	35.75	-20	3,231	-0.62%
2021/07/14	64	33.22	4	33.80	33.90	60	3,229	1.86%
2021/07/13	1	34.30	0	0.00	33.40	1	3,315	0.03%
2021/07/12	1	34.00	0	0.00	33.95	1	3,286	0.03%
2021/07/09	1	33.50	6	33.07	33.80	-5	3,356	-0.15%
2021/07/08	1	33.50	0	0.00	33.50	1	3,378	0.03%
2021/07/07	4	33.60	5	33.53	33.55	-1	3,421	-0.03%
2021/07/06	7	33.11	12	33.29	32.70	-5	3,424	-0.15%
2021/07/05	3	33.07	0	0.00	33.00	3	3,430	0.09%
2021/07/02	0	0.00	11	32.85	32.80	-11	3,423	-0.32%
2021/07/01	0	0.00	1	32.50	32.30	-1	3,442	-0.03%
2021/06/30	3	32.57	0	0.00	32.60	3	3,467	0.09%
2021/06/25	4	33.23	0	0.00	33.05	4	3,431	0.12%
2021/06/24	18	33.21	86	33.37	33.55	-68	3,394	-2.00%
2021/06/23	4	34.19	10	34.20	34.20	-6	3,192	-0.19%
2021/06/21	83	30.33	0	0.00	30.40	83	3,044	2.73%
2021/06/18	1	31.05	1	30.85	31.10	0	3,095	0.00%
2021/06/16	3	30.53	5	30.45	30.35	-2	3,125	-0.06%
2021/06/11	0	0.00	48	29.54	29.35	-48	3,131	-1.53%
2021/06/10	0	0.00	11	29.45	29.50	-11	3,133	-0.35%
2021/06/03	10	29.95	0	0.00	29.70	10	3,225	0.31%
2021/06/02	54	29.42	0	0.00	29.50	54	3,234	1.67%
2021/05/31	0	0.00	1	29.10	28.90	-1	3,252	-0.03%
2021/05/27	1	28.20	0	0.00	28.30	1	3,277	0.03%
2021/05/26	2	28.40	0	0.00	28.40	2	3,277	0.06%
2021/05/25	2	27.85	2	27.90	27.80	0	3,291	0.00%
2021/05/19	0	0.00	2	26.55	26.60	-2	3,465	-0.06%
2021/05/18	10	25.85	0	0.00	26.25	10	3,505	0.29%
2021/05/14	10	25.47	0	0.00	26.50	10	3,456	0.29%
2021/05/13	30	25.60	40	25.63	25.25	-10	3,380	-0.30%
2021/05/12	0	0.00	1	26.75	26.95	-1	3,294	-0.03%
2021/05/11	0	0.00	2	30.20	29.60	-2	3,214	-0.06%
2021/05/06	2	30.95	0	0.00	31.15	2	3,243	0.06%
2021/05/05	72	32.18	40	31.60	31.40	32	3,243	0.99%
2021/05/04	2	33.80	2	31.70	32.25	0	3,256	0.00%
2021/04/29	1	35.30	0	0.00	36.45	1	3,274	0.03%
2021/04/27	2	35.55	0	0.00	35.30	2	3,467	0.06%
2021/04/23	0	0.00	11	35.93	36.00	-11	4,615	-0.24%
2021/04/22	1	35.40	2	35.40	35.25	-1	4,700	-0.02%
2021/04/19	0	0.00	13	35.50	36.00	-13	4,683	-0.28%
2021/04/16	7	35.10	5	34.75	34.65	2	4,675	0.04%
2021/04/15	0	0.00	5	34.95	34.90	-5	4,761	-0.11%
2021/04/14	0	0.00	1	33.90	33.90	-1	4,862	-0.02%
2021/04/13	0	0.00	28	34.30	33.85	-28	5,104	-0.55%
2021/04/12	5	34.30	2	34.20	34.30	3	5,543	0.05%
2021/04/09	0	0.00	1	33.65	33.65	-1	5,732	-0.02%
2021/04/07	2	33.40	19	33.40	33.45	-17	5,873	-0.29%
2021/03/30	2	32.65	0	0.00	32.60	2	6,075	0.03%
2021/03/29	0	0.00	3	32.65	32.60	-3	6,070	-0.05%
2021/03/26	23	32.75	6	32.65	32.65	17	6,096	0.28%
2021/03/23	1	32.45	0	0.00	32.45	1	6,223	0.02%
2021/03/22	6	33.23	1	33.20	33.20	5	6,180	0.08%
2021/03/19	0	0.00	47	33.69	33.95	-47	6,175	-0.76%
2021/03/18	1	34.05	0	0.00	34.15	1	6,207	0.02%
2021/03/17	75	34.32	0	0.00	33.95	75	6,244	1.20%
2021/03/08	3	33.10	4	33.13	33.15	-1	6,423	-0.02%
2021/03/04	0	0.00	36	33.70	33.60	-36	6,515	-0.55%
2021/03/03	3	34.40	0	0.00	34.35	3	6,620	0.05%
2021/03/02	0	0.00	1	35.00	34.05	-1	6,742	-0.01%
2021/02/22	19	34.50	17	35.16	35.30	2	6,683	0.03%
2021/02/19	35	33.39	0	0.00	34.05	35	6,639	0.53%
2021/02/18	0	0.00	3	33.20	33.20	-3	6,586	-0.05%
2021/02/05	0	0.00	42	32.30	32.45	-42	6,541	-0.64%
2021/02/03	0	0.00	40	32.54	32.60	-40	6,609	-0.61%
2021/02/02	10	33.15	17	32.70	32.70	-7	6,673	-0.10%
2021/02/01	0	0.00	0	32.70	32.55	0	6,707	0.00%
2021/01/29	1	33.35	0	0.00	32.85	1	6,708	0.01%
2021/01/27	0	0.00	0.3	34.80	34.35	-0.3	6,710	0.00%
2021/01/26	3	34.30	0	0.00	33.90	3	6,712	0.04%
2021/01/25	90	34.37	1	34.80	34.80	89	6,707	1.33%
2021/01/22	0	0.00	3	35.30	35.50	-3	6,675	-0.04%
2021/01/21	2	35.50	1	35.50	35.05	1	6,716	0.01%
2021/01/20	6	36.82	2	37.00	36.20	4	6,682	0.06%
2021/01/19	22	38.91	22	39.18	37.75	0	6,638	0.00%
2021/01/18	20	38.75	0	0.00	36.85	20	6,136	0.33%
2021/01/14	0	36.70	0	35.90	36.60	0	5,969	0.00%
2021/01/13	1	36.45	1	36.00	35.75	0	6,219	0.00%
2021/01/12	2.3	35.39	2	35.45	35.25	0.3	6,193	0.01%
2021/01/11	7	36.46	3	36.50	37.00	4	6,106	0.07%
2021/01/08	4	36.28	1	36.45	36.45	3	6,031	0.05%
2021/01/07	3	36.60	1	36.40	37.05	2	5,911	0.03%
2021/01/06	2	35.10	2	35.55	35.10	0	5,766	0.00%
2021/01/05	35	36.96	36	37.02	36.55	-1	5,587	-0.02%
2021/01/04	0	0.00	3	33.68	34.85	-3	5,114	-0.06%
2020/12/30	0	0.00	2	32.83	32.25	-2	4,946	-0.04%
2020/12/29	2	32.00	5	32.37	32.15	-3	4,847	-0.06%
2020/12/24	0	0.00	2	29.90	29.85	-2	4,891	-0.04%
2020/12/21	2	29.03	2	28.73	29.05	0	4,883	0.00%
2020/12/16	0	0.00	1	30.65	30.55	-1	4,855	-0.02%
2020/12/14	0	0.00	55	30.68	30.70	-55	4,858	-1.13%
2020/12/11	5	30.38	4	30.09	30.00	1	4,822	0.02%
2020/12/10	21	30.85	0	0.00	30.75	21	4,782	0.44%
2020/12/09	0	0.00	5	30.88	31.30	-5	4,758	-0.11%
2020/12/08	0	0.00	63	30.76	30.80	-63	4,720	-1.33%
2020/12/07	1	30.65	0	0.00	31.05	1	4,696	0.02%
2020/12/04	63	31.22	0	0.00	31.15	63	4,639	1.36%
2020/12/03	1	30.90	1	31.15	31.05	0	4,602	0.00%
2020/12/02	36	31.30	0	0.00	30.90	36	4,563	0.79%
2020/12/01	1	30.75	1	30.70	31.10	0	4,547	0.00%
2020/11/30	3	31.20	0	0.00	31.00	3	4,542	0.07%
2020/11/26	3	30.93	3	31.03	31.30	0	4,328	0.00%
2020/11/25	1	30.40	106	30.05	30.25	-105	4,190	-2.51%	大賣/鉅額交易
2020/11/24	65	30.36	0	0.00	30.20	65	4,168	1.56%
2020/11/23	65	30.35	65	30.75	30.70	0	4,144	0.00%
2020/11/20	0	0.00	1	30.30	30.05	-1	4,103	-0.02%
2020/11/19	20	30.00	21	29.83	29.80	-1	4,080	-0.02%
2020/11/18	5	30.10	62	30.15	30.15	-57	4,067	-1.40%
2020/11/17	2	29.10	4	29.28	29.45	-2	4,039	-0.05%
2020/11/16	3	29.02	0	0.00	29.05	3	4,049	0.07%
2020/11/13	0	0.00	1	29.20	29.15	-1	4,043	-0.02%
2020/11/12	12	29.58	10	29.06	29.00	2	4,037	0.05%
2020/11/11	11	29.73	10	29.55	29.55	1	4,004	0.02%
2020/11/10	2	29.48	2	29.50	30.10	0	3,955	0.00%
2020/11/09	3	29.98	3	30.05	30.35	0	3,870	0.00%
2020/11/06	5	29.51	5	29.71	29.65	0	3,825	0.00%
2020/11/05	56	29.86	1	29.90	29.45	55	3,806	1.44%
2020/11/04	45	30.08	0	0.00	30.00	45	3,771	1.19%
2020/11/03	1	30.30	0	0.00	30.20	1	3,734	0.03%
2020/10/30	0	0.00	12	30.95	30.30	-12	3,667	-0.33%
2020/10/27	1	32.70	1	33.20	32.80	0	3,369	0.00%
2020/10/26	4	31.60	5	31.81	32.60	-1	3,212	-0.03%
2020/10/23	2	31.90	12	31.70	32.25	-10	2,970	-0.34%
2020/10/22	0	0.00	2	31.00	31.10	-2	2,727	-0.07%
2020/10/21	8	29.50	31	29.63	29.35	-23	2,551	-0.90%
2020/10/20	6	28.77	2	28.70	28.70	4	2,302	0.17%
2020/10/16	13	28.36	1	28.40	28.00	12	2,283	0.53%
2020/10/15	10	28.20	10	28.20	28.20	0	2,335	0.00%
2020/10/14	1	28.25	1	28.35	28.35	0	2,469	0.00%
2020/10/13	4	28.18	22	27.55	29.00	-18	2,536	-0.71%
2020/10/08	8	28.43	10	28.26	28.60	-2	2,395	-0.08%
2020/10/07	8	28.43	0	0.00	28.60	8	2,335	0.34%
2020/10/06	3	28.27	7	28.31	28.55	-4	2,289	-0.17%
2020/10/05	10	28.45	8	28.26	28.40	2	2,246	0.09%
2020/09/30	103	28.98	136	28.79	29.05	-33	2,102	-1.57%	大買/大賣/
2020/09/29	6	27.10	0	0.00	27.40	6	1,935	0.31%
2020/09/28	1	26.50	1	26.90	27.05	0	1,943	0.00%
2020/09/25	1	26.40	59	26.21	26.40	-58	1,944	-2.98%
2020/09/24	37	26.97	1	26.40	26.20	36	1,929	1.87%
2020/09/23	61	26.91	4	27.15	27.00	57	1,912	2.98%
2020/09/22	4	27.80	67	27.81	27.55	-63	1,895	-3.32%
2020/09/21	8	28.00	11	28.13	27.95	-3	1,889	-0.16%
2020/09/18	5	27.55	4	27.48	27.40	1	1,837	0.05%
2020/09/17	67	26.76	0	0.00	26.80	67	1,791	3.74%
2020/09/16	11	26.79	0	0.00	26.65	11	1,790	0.61%
2020/09/09	0	0.00	15	26.30	26.55	-15	1,799	-0.83%
2020/09/03	0	0.00	20	26.48	26.45	-20	1,853	-1.08%
2020/09/01	15	25.70	0	0.00	25.90	15	1,960	0.77%
2020/08/20	0	0.00	40	25.00	24.90	-40	2,002	-2.00%
2020/08/17	21	26.00	0	0.00	26.00	21	1,962	1.07%
2020/08/12	20	25.99	0	0.00	26.00	20	2,139	0.93%
2020/08/07	1	26.20	0	0.00	26.25	1	2,203	0.05%
2020/08/06	1	26.70	0	0.00	26.45	1	2,218	0.05%
2020/07/27	0	0.00	10	27.80	27.20	-10	2,190	-0.46%
2020/07/24	10	27.64	0	0.00	27.50	10	2,167	0.46%
2020/07/23	20	28.05	0	0.00	27.95	20	2,116	0.94%
2020/07/22	2	28.45	0	0.00	28.10	2	2,106	0.09%
2020/07/21	2	28.25	2	28.85	28.40	0	2,076	0.00%
2020/07/20	2	27.70	2	28.60	28.80	0	1,992	0.00%
2020/07/17	0	0.00	10	28.00	27.40	-10	1,849	-0.54%
2020/07/16	0	0.00	2	26.03	26.05	-2	1,725	-0.12%
2020/07/14	0	0.00	41	25.74	25.75	-41	1,746	-2.35%
2020/07/10	0	0.00	18	25.50	25.55	-18	1,801	-1.00%
2020/07/09	37	26.52	0	0.00	25.95	37	1,811	2.04%
2020/07/08	24	26.34	0	0.00	26.50	24	1,805	1.33%
2020/07/06	0	0.00	54	26.74	26.60	-54	1,819	-2.97%
2020/07/01	50	26.60	0	0.00	26.50	50	1,858	2.69%
2020/06/29	4	25.80	0	0.00	25.65	4	1,847	0.22%
2020/06/19	0	0.00	78	26.30	26.10	-78	1,903	-4.10%
2020/06/18	10	26.44	0	0.00	26.60	10	1,912	0.52%
2020/06/17	28	26.21	0	0.00	26.40	28	1,924	1.46%
2020/06/16	50	26.06	1	26.10	26.20	49	1,939	2.53%
2020/06/15	1	26.00	0	0.00	25.40	1	1,959	0.05%
2020/06/11	0	0.00	1	27.30	26.45	-1	1,960	-0.05%
2020/06/09	0	0.00	74.1	28.80	27.95	-74.1	1,923	-3.85%
2020/06/05	0	0.00	0.2	26.35	26.35	-0.2	1,804	-0.01%
2020/06/03	6	25.05	16	24.95	26.00	-10	1,776	-0.56%
2020/06/02	1	24.50	1	24.40	24.45	0	1,726	0.00%
2020/06/01	76.1	24.46	0	0.00	24.50	76.1	1,730	4.40%
2020/05/28	0.2	24.60	0	0.00	24.15	0.2	1,726	0.01%
2020/05/21	10	24.85	0	0.00	25.00	10	1,743	0.57%
2020/05/20	0	0.00	0.2	24.25	24.25	-0.2	1,704	-0.01%
2020/05/19	0	0.00	3	22.80	23.90	-3	1,614	-0.19%
2020/05/18	4	21.80	11	21.80	21.75	-7	1,557	-0.45%
2020/05/15	0.2	22.75	0	0.00	22.50	0.2	1,514	0.01%
2020/04/27	10	24.95	0	0.00	24.95	10	1,534	0.65%
2020/04/13	0	0.00	1	22.50	22.15	-1	1,530	-0.07%
2020/04/10	1	22.80	0	0.00	23.00	1	1,517	0.07%
2020/03/24	0	0.00	48	19.60	19.60	-48	1,424	-3.37%
2020/03/02	1	28.70	0	0.00	28.95	1	1,214	0.08%
2020/02/27	2	29.90	0	0.00	29.95	2	1,179	0.17%
2020/02/26	10	30.30	0	0.00	30.45	10	1,164	0.86%
2020/02/24	1	30.65	0	0.00	30.70	1	1,169	0.09%
2020/02/18	2	31.03	1	30.80	31.00	1	1,313	0.08%
2020/02/14	0	0.00	20	31.10	31.15	-20	1,413	-1.41%
2020/02/13	0	0.00	10	31.20	30.80	-10	1,414	-0.71%
2020/01/31	31	30.19	0	0.00	30.50	31	1,401	2.21%
2020/01/20	2	32.90	0	0.00	32.95	2	1,332	0.15%
2020/01/15	0	0.00	1	34.00	33.55	-1	1,318	-0.08%
2020/01/14	0	0.00	2	33.95	34.00	-2	1,298	-0.15%
2020/01/13	1	33.20	2	33.25	33.25	-1	1,245	-0.08%
2019/12/24	3	32.25	1	32.25	32.10	2	1,261	0.16%
2019/12/23	1	31.75	0	0.00	31.85	1	1,231	0.08%
2019/12/13	1	30.45	0	0.00	30.50	1	1,184	0.08%
2019/12/09	0	0.00	1	31.20	31.00	-1	1,200	-0.08%
2019/12/06	2	30.83	0	0.00	31.05	2	1,203	0.17%
2019/11/28	1	31.05	0	0.00	31.25	1	1,196	0.08%
2019/11/27	1	31.30	0	0.00	31.20	1	1,198	0.08%
2019/11/15	0	0.00	8	32.74	32.05	-8	1,105	-0.72%
2019/11/14	7	32.15	0	0.00	32.15	7	1,019	0.69%
2019/10/31	1	30.60	0	0.00	30.85	1	838	0.12%
2019/08/20	0	0.00	2	31.10	31.10	-2	594	-0.34%
2019/08/06	1	30.90	0	0.00	31.20	1	676	0.15%
2019/06/21	0	0.00	1	35.90	35.60	-1	829	-0.12%
2019/05/16	1	34.00	0	0.00	33.65	1	1,071	0.09%
2019/05/10	1	37.30	0	0.00	37.40	1	1,417	0.07%
2019/05/03	2	39.80	0	0.00	39.70	2	1,437	0.14%
2019/04/08	1	39.55	0	0.00	39.45	1	1,373	0.07%
2019/03/25	0	0.00	1	38.05	38.60	-1	1,301	-0.08%
2019/03/22	1	40.70	0	0.00	39.45	1	1,288	0.08%
2019/03/20	0	0.00	2	41.00	40.90	-2	1,206	-0.17%
2019/03/06	0	0.00	0.4	41.30	41.20	-0.4	1,225	-0.03%
2019/03/05	0	0.00	0.6	41.70	41.65	-0.6	1,231	-0.05%
2019/03/04	0.3	41.20	0	0.00	40.95	0.3	1,230	0.02%
2019/02/26	0.1	41.50	1	41.50	41.30	-0.9	1,228	-0.08%
2019/02/25	19	41.03	0	0.00	41.15	19	1,211	1.57%
2019/02/22	10	41.85	0	0.00	42.85	10	1,172	0.85%
2019/02/20	10	42.30	0	0.00	42.75	10	1,169	0.86%
2019/02/18	0.6	42.20	0	0.00	42.20	0.6	1,170	0.05%
2019/02/15	0	0.00	1	42.60	42.65	-1	1,156	-0.09%
2019/02/14	1	43.35	1	42.50	43.60	0	1,136	0.00%
2019/02/13	1	42.15	3	41.93	43.20	-2	1,068	-0.19%
2019/02/12	13	40.57	11	40.52	41.00	2	886	0.23%
2019/01/25	10	38.50	0	0.00	38.55	10	689	1.45%
2019/01/22	2	38.50	2	38.35	38.30	0	672	0.00%
2019/01/04	1	35.65	0	0.00	36.40	1	713	0.14%
2019/01/02	9	36.09	0	0.00	36.15	9	773	1.16%
2018/12/27	0	0.00	1	36.50	36.15	-1	813	-0.12%
2018/12/25	0	0.00	5	36.07	35.95	-5	845	-0.59%
2018/12/24	0	0.00	4	36.25	36.25	-4	845	-0.47%
2018/11/30	0	0.00	1	38.75	38.55	-1	1,084	-0.09%
2018/11/16	0	0.00	2	37.70	37.90	-2	1,147	-0.17%
2018/10/26	0	0.00	2.9	34.10	34.00	-2.9	1,301	-0.22%
2018/10/19	2	35.70	0	0.00	35.70	2	1,448	0.14%
2018/10/09	0	0.00	1	36.10	36.25	-1	1,479	-0.07%
2018/10/08	1	36.50	0	0.00	36.30	1	1,520	0.07%
2018/09/20	0	0.00	1	39.05	38.75	-1	1,624	-0.06%
2018/09/18	0	0.00	2	39.70	39.85	-2	1,589	-0.13%
2018/09/17	0	0.00	2	39.00	39.10	-2	1,524	-0.13%
2018/08/13	3	36.50	0	0.00	35.90	3	1,944	0.15%
2018/08/02	1	37.50	0	0.00	37.10	1	2,105	0.05%
2018/07/16	0	0.00	3	38.50	38.35	-3	2,576	-0.12%
2018/07/09	0	0.00	0.5	36.75	36.75	-0.5	2,543	-0.02%
2018/07/06	2	35.45	9	35.26	35.50	-7	2,501	-0.28%
2018/06/26	0	0.00	1	38.40	38.55	-1	2,465	-0.04%
2018/06/22	2	38.40	0	0.00	39.10	2	2,450	0.08%
2018/06/21	5	39.40	0	0.00	39.25	5	2,383	0.21%
2018/06/20	3	39.85	0	0.00	39.75	3	2,351	0.13%
2018/06/06	5	42.00	4	41.75	43.00	1	2,070	0.05%
2018/06/05	2	41.00	0	0.00	41.00	2	2,006	0.10%
2018/06/04	2	40.00	0	0.00	40.10	2	1,982	0.10%
2018/05/29	0	0.00	8	40.40	40.65	-8	1,922	-0.42%
2018/05/28	8	40.75	8	41.70	40.95	0	1,931	0.00%
2018/05/24	0	0.00	0.4	39.70	39.60	-0.4	1,839	-0.02%
2018/05/18	2	39.20	0	0.00	39.20	2	1,832	0.11%
2018/05/15	2	40.15	0	0.00	39.75	2	1,828	0.11%
2018/05/14	6	40.06	2	40.95	40.35	4	1,840	0.22%
2018/05/11	7	40.36	11	40.39	40.70	-4	1,800	-0.22%
2018/05/09	5	39.45	0	0.00	38.85	5	1,670	0.30%
2018/05/04	20	39.30	23	39.32	39.30	-3	1,490	-0.20%
2018/05/03	14	40.18	13	40.05	40.00	1	1,432	0.07%
2018/05/02	21	39.88	18	39.97	42.00	3	1,352	0.22%
2018/01/10	1	55.80	1	55.60	55.30	0	1,668	0.00%
2018/01/08	0	0.00	5	58.20	56.80	-5	1,724	-0.29%
2018/01/05	5	58.52	0	0.00	58.10	5	1,721	0.29%
2018/01/02	0	0.00	3	57.90	57.70	-3	1,742	-0.17%