敬鵬 (2355)-永豐金-三重券商分點個股進出

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
▼0.70
漲幅
-1.68%
成交量
1,456張
產業
上市電子零組件類股
523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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/09	0	0.00	1	41.10	40.95	-1	6,501	-0.02%
2024/05/08	1	40.75	0	0.00	41.65	1	6,566	0.02%
2024/05/03	1	41.35	1	41.60	40.95	0	6,797	0.00%
2024/04/30	5	41.84	0	0.00	41.30	5	6,815	0.07%
2024/04/26	3	40.62	1	40.40	40.25	2	6,837	0.03%
2024/04/25	0	0.00	1	40.45	40.20	-1	6,857	-0.01%
2024/04/24	0	0.00	0	40.85	41.10	0	6,902	0.00%
2024/04/23	6	40.33	2	40.00	40.25	4	6,951	0.06%
2024/04/22	0	0.00	2	39.90	39.50	-2	6,992	-0.03%
2024/04/19	2	41.10	5	40.50	41.05	-3	6,989	-0.04%
2024/04/18	8	41.91	0	0.00	41.75	8	6,988	0.11%
2024/04/16	1	41.25	3	41.27	41.25	-2	7,030	-0.03%
2024/04/15	4	42.80	3	42.79	42.65	1	6,996	0.01%
2024/04/12	3	43.82	0	0.00	44.10	3	6,961	0.04%
2024/04/11	18	43.86	9	44.09	43.60	9	6,959	0.13%
2024/04/10	1	47.65	1.1	47.76	46.80	-0.1	6,852	0.00%
2024/04/09	1	47.15	2	47.73	47.65	-1	6,889	-0.01%
2024/04/08	52	48.26	1	48.30	47.45	51	6,901	0.74%
2024/04/03	19	47.29	1	47.75	47.70	18	6,914	0.26%
2024/04/02	7	47.19	0	0.00	47.35	7	6,891	0.10%
2024/04/01	1	47.65	2	47.55	47.55	-1	6,970	-0.01%
2024/03/28	11	46.75	6	46.72	46.45	5	7,042	0.07%
2024/03/27	16	46.39	1	46.30	46.45	15	7,265	0.21%
2024/03/26	0	0.00	1	47.20	46.85	-1	7,320	-0.01%
2024/03/25	23	47.61	9	47.59	47.35	14	7,341	0.19%
2024/03/22	6	47.31	5	47.30	47.30	1	7,469	0.01%
2024/03/21	2	47.08	0	0.00	47.20	2	7,598	0.03%
2024/03/20	21	47.52	1	47.65	47.15	20	7,699	0.26%
2024/03/19	2	47.65	68	47.29	47.70	-66	7,774	-0.85%
2024/03/18	36	46.15	8	45.87	46.50	28	7,825	0.36%
2024/03/15	2	45.75	0	0.00	45.50	2	7,922	0.03%
2024/03/14	0	0.00	1	45.40	45.65	-1	8,084	-0.01%
2024/03/13	3	46.65	0.5	45.60	45.45	2.5	8,346	0.03%
2024/03/12	20	47.40	4	47.45	46.80	16	8,887	0.18%
2024/03/11	0.5	47.00	0	47.20	46.90	0.5	9,852	0.00%
2024/03/08	12	47.35	14	46.54	46.25	-2	10,342	-0.02%
2024/03/07	16	47.62	4	49.25	46.90	12	11,429	0.10%
2024/03/06	11	47.71	7	48.48	48.35	4	11,790	0.03%
2024/03/05	10	49.14	3	48.62	48.20	7	11,802	0.06%
2024/03/04	10	50.89	2	51.40	50.20	8	11,705	0.07%
2024/03/01	5	51.22	1	51.20	51.00	4	11,795	0.03%
2024/02/29	4	52.40	7	52.47	52.30	-3	11,842	-0.03%
2024/02/27	1	51.80	5	52.60	51.60	-4	11,936	-0.03%
2024/02/26	8	52.24	12	52.49	52.30	-4	11,994	-0.03%
2024/02/23	18	51.17	12	51.22	50.50	6	12,209	0.05%
2024/02/22	30	51.39	30	50.89	51.70	0	12,938	0.00%
2024/02/21	1	51.00	7	51.31	50.80	-6	13,896	-0.04%
2024/02/20	23	51.20	17	51.29	51.10	6	14,376	0.04%
2024/02/19	25	52.74	22	52.37	52.00	3	14,854	0.02%
2024/02/16	26	49.56	25	50.23	51.40	1	14,325	0.01%
2024/02/15	8	46.56	6	46.73	46.80	2	14,148	0.01%
2024/02/05	6	44.87	0	0.00	45.20	6	14,059	0.04%
2024/02/02	0	0.00	1	45.55	45.50	-1	14,031	-0.01%
2024/02/01	0	0.00	2	45.20	45.00	-2	13,974	-0.01%
2024/01/31	4	44.83	2	45.50	44.75	2	13,959	0.01%
2024/01/30	13	45.64	11	45.53	45.50	2	13,979	0.01%
2024/01/29	9	44.70	43	44.98	44.60	-34	13,899	-0.24%
2024/01/26	3	43.70	0	0.00	43.75	3	13,771	0.02%
2024/01/25	6	44.03	0	0.00	43.25	6	13,765	0.04%
2024/01/23	26	44.30	0	0.00	44.35	26	13,745	0.19%
2024/01/19	10	43.30	10	43.10	43.10	0	13,681	0.00%
2024/01/18	12	42.98	10	43.40	42.95	2	13,714	0.01%
2024/01/17	5	43.94	0	0.00	43.35	5	13,713	0.04%
2024/01/16	1	44.05	3	44.05	44.70	-2	13,685	-0.01%
2024/01/15	3	44.32	2	44.70	44.40	1	13,656	0.01%
2024/01/12	1	44.50	0	0.00	44.20	1	13,669	0.01%
2024/01/11	1	44.95	6.8	44.93	45.00	-5.8	13,674	-0.04%
2024/01/09	1	45.85	0	0.00	45.85	1	13,815	0.01%
2024/01/05	2.1	47.00	5	47.09	46.90	-2.9	13,924	-0.02%
2024/01/04	3	47.57	0	0.00	47.65	3	13,902	0.02%
2024/01/03	4	48.76	0	0.00	48.70	4	13,911	0.03%
2024/01/02	2	49.90	2	50.00	49.80	0	13,883	0.00%
2023/12/29	1	50.00	0	0.00	50.30	1	13,958	0.01%
2023/12/28	0	0.00	1	50.00	49.60	-1	13,946	-0.01%
2023/12/27	3	50.60	3.1	50.83	50.40	-0.1	14,070	0.00%
2023/12/26	9	49.45	16	49.85	49.85	-7	14,362	-0.05%
2023/12/25	6.1	48.92	8	48.94	49.05	-1.9	14,370	-0.01%
2023/12/22	18	50.38	21	49.81	49.70	-3	14,455	-0.02%
2023/12/21	1	49.70	3	49.70	49.60	-2	14,389	-0.01%
2023/12/20	11	49.50	1	49.80	49.10	10	14,551	0.07%
2023/12/19	3	49.03	4	49.16	49.55	-1	14,524	-0.01%
2023/12/18	2	49.60	2.2	49.42	49.50	-0.2	14,412	0.00%
2023/12/15	3	51.67	8	52.45	51.10	-5	14,355	-0.03%
2023/12/14	11	52.37	3	52.83	52.30	8	14,397	0.06%
2023/12/13	5	53.06	1	53.90	53.00	4	14,460	0.03%
2023/12/12	10	52.88	4	53.33	53.00	6	14,353	0.04%
2023/12/11	2	53.45	3	53.40	53.20	-1	14,348	-0.01%
2023/12/08	23	54.30	31	54.74	54.10	-8	14,584	-0.05%
2023/12/07	46.1	54.62	51	55.21	54.10	-4.9	14,450	-0.03%
2023/12/06	28	55.88	19	55.47	55.10	9	13,994	0.06%
2023/12/05	11	53.10	7	52.84	53.20	4	12,995	0.03%
2023/12/04	34.1	53.27	32.5	54.00	54.60	1.6	12,527	0.01%
2023/12/01	4	51.06	7	51.03	51.20	-3	11,455	-0.03%
2023/11/30	21	49.32	5	49.25	48.90	16	11,019	0.15%
2023/11/29	23	48.99	13	49.11	48.85	10	10,944	0.09%
2023/11/28	7	49.10	1	49.50	49.55	6	10,975	0.05%
2023/11/27	4	49.16	10	49.10	48.05	-6	11,017	-0.05%
2023/11/24	7.1	49.70	7	50.00	49.80	0.1	11,266	0.00%
2023/11/22	2	50.05	0	0.00	50.90	2	11,012	0.02%
2023/11/21	11.5	52.31	16	51.33	51.00	-4.5	10,722	-0.04%
2023/11/20	40	49.05	50	49.71	51.30	-10	10,020	-0.10%
2023/11/17	32	45.87	68	45.75	46.65	-36	9,205	-0.39%
2023/11/16	51	42.58	30	42.70	42.45	21	8,739	0.24%
2023/11/15	8	38.99	7	39.14	39.00	1	8,096	0.01%
2023/11/14	2	38.90	37	38.54	39.00	-35	8,106	-0.43%
2023/11/09	35	35.94	0	0.00	36.05	35	8,170	0.43%
2023/11/08	4	36.58	4	36.79	36.60	0	8,222	0.00%
2023/11/07	23	37.28	31	36.91	37.15	-8	8,319	-0.10%
2023/11/06	9	36.40	10	36.10	36.35	-1	8,251	-0.01%
2023/11/03	0	0.00	1	35.60	35.80	-1	8,240	-0.01%
2023/11/02	2	35.85	0	0.00	35.60	2	8,242	0.02%
2023/10/31	1	34.90	0	0.00	34.75	1	8,240	0.01%
2023/10/30	11	35.77	0	0.00	35.60	11	8,228	0.13%
2023/10/26	1	36.50	0	0.00	35.85	1	8,244	0.01%
2023/10/24	1	35.15	0	0.00	35.65	1	8,229	0.01%
2023/10/20	2	34.80	0	0.00	34.70	2	8,301	0.02%
2023/10/18	3	35.63	2	35.80	35.75	1	8,250	0.01%
2023/10/17	3	37.63	2	36.95	36.95	1	8,149	0.01%
2023/10/12	1	39.80	0	0.00	39.80	1	8,106	0.01%
2023/10/11	1	41.25	6.4	40.24	39.70	-5.4	8,162	-0.07%
2023/10/06	2	40.35	3	40.45	40.20	-1	8,090	-0.01%
2023/10/05	2	40.58	0	0.00	40.35	2	8,033	0.02%
2023/10/04	1	40.50	6	40.50	40.60	-5	7,932	-0.06%
2023/10/03	3	41.30	2	41.73	41.25	1	7,881	0.01%
2023/10/02	16.4	41.66	55	40.86	42.50	-38.6	7,728	-0.50%
2023/09/27	2	39.15	10	39.50	39.25	-8	7,357	-0.11%
2023/09/26	5	40.95	0	0.00	39.95	5	7,193	0.07%
2023/09/25	58	40.18	12	40.08	40.40	46	7,002	0.66%
2023/09/22	2	39.10	5	38.90	38.90	-3	6,750	-0.04%
2023/09/20	2	38.80	0	0.00	38.75	2	6,610	0.03%
2023/09/19	11	39.68	22	39.25	38.95	-11	6,505	-0.17%
2023/09/18	19	39.64	6	39.48	39.50	13	6,313	0.21%
2023/09/15	2	38.88	5	39.00	38.70	-3	6,107	-0.05%
2023/09/13	17	38.70	13.2	39.69	38.10	3.8	5,870	0.06%
2023/09/12	0	0.00	1	38.25	38.45	-1	5,420	-0.02%
2023/09/11	0	0.00	6	37.63	37.65	-6	5,251	-0.11%
2023/09/07	2	39.38	3	39.52	39.15	-1	5,003	-0.02%
2023/09/06	2	39.63	1	39.40	39.65	1	4,912	0.02%
2023/09/05	2	38.78	0	0.00	38.75	2	4,783	0.04%
2023/09/04	1	38.25	12	37.86	38.20	-11	4,690	-0.23%
2023/09/01	0	0.00	20	38.01	37.90	-20	4,600	-0.43%
2023/08/31	5	39.69	0	0.00	39.30	5	4,441	0.11%
2023/08/30	6	39.70	17	38.68	39.25	-11	4,190	-0.26%
2023/08/29	0	0.00	3	37.52	37.40	-3	3,748	-0.08%
2023/08/25	30.2	37.95	0	0.00	37.95	30.2	3,477	0.87%
2023/08/24	0	0.00	3	37.50	36.60	-3	3,256	-0.09%
2023/08/23	5	37.40	2	37.05	37.35	3	3,061	0.10%
2023/08/22	3	35.92	2	36.05	36.25	1	2,767	0.04%
2023/08/21	4	34.41	4	34.71	35.00	0	2,605	0.00%
2023/08/18	1	34.95	1	34.80	34.70	0	2,518	0.00%
2023/08/17	5	34.90	0	0.00	35.70	5	2,361	0.21%
2023/08/16	1	34.15	0	0.00	34.40	1	2,184	0.05%
2023/08/15	2	33.95	26	34.39	34.30	-24	2,097	-1.14%
2023/08/14	0	0.00	1	34.20	34.30	-1	2,005	-0.05%
2023/08/11	0	0.00	2	34.45	34.50	-2	1,924	-0.10%
2023/08/01	0	0.00	1	33.75	33.70	-1	1,690	-0.06%
2023/07/31	1	34.70	2	34.25	34.10	-1	1,653	-0.06%
2023/07/28	1	34.50	0	0.00	34.65	1	1,613	0.06%
2023/07/27	3	35.25	0	0.00	35.30	3	1,559	0.19%
2023/07/26	1	35.50	1	36.25	34.50	0	1,491	0.00%
2023/07/21	0	0.00	6	35.30	35.30	-6	1,318	-0.46%
2023/07/20	1	35.20	0	0.00	35.20	1	1,301	0.08%
2023/07/19	6	35.30	0	0.00	34.90	6	1,287	0.47%
2023/07/18	2	36.10	1	36.00	36.20	1	1,251	0.08%
2023/07/17	9	36.18	22	36.44	36.35	-13	1,185	-1.10%
2023/07/14	30	34.99	1	35.10	35.00	29	1,040	2.79%
2023/07/07	0	0.00	1	33.25	33.75	-1	926	-0.11%
2023/07/06	0	0.00	4	34.24	34.05	-4	917	-0.44%
2023/07/05	1	32.95	1	32.90	32.90	0	844	0.00%
2023/07/04	1	32.20	1	32.25	32.05	0	833	0.00%
2023/07/03	0	0.00	1	31.80	31.95	-1	867	-0.12%
2023/06/30	1	31.15	0	0.00	31.40	1	876	0.11%
2023/06/26	0	0.00	2	32.25	31.90	-2	944	-0.21%
2023/06/21	2	32.45	0	0.00	32.50	2	962	0.21%
2023/06/19	1	32.00	2	32.00	31.90	-1	1,019	-0.10%
2023/06/16	0	0.00	0.2	32.20	32.05	-0.2	1,023	-0.01%
2023/06/15	3	31.98	0	0.00	32.35	3	1,023	0.29%
2023/06/06	2	32.80	0	0.00	32.50	2	1,026	0.19%
2023/06/05	0	0.00	2	32.55	32.60	-2	1,017	-0.20%
2023/06/01	0	31.55	0	0.00	31.65	0	999	0.00%
2023/05/29	2	31.35	0	0.00	31.45	2	999	0.20%
2023/05/26	0	0.00	2	30.80	30.80	-2	1,013	-0.20%
2023/05/25	0	0.00	2	30.90	30.90	-2	1,010	-0.20%
2023/05/24	4	30.80	0	0.00	30.85	4	1,017	0.39%
2023/04/28	2	32.10	5	32.30	32.15	-3	1,039	-0.29%
2023/04/19	1	32.80	0	0.00	32.80	1	960	0.10%
2023/04/18	0	0.00	2	32.65	32.60	-2	952	-0.21%
2023/04/17	1	32.50	0	0.00	32.55	1	943	0.11%
2023/04/14	0	0.00	2	33.15	32.85	-2	927	-0.22%
2023/04/13	12	33.08	0	0.00	32.75	12	898	1.34%
2023/04/11	0	0.00	25	33.10	33.05	-25	853	-2.93%
2023/04/10	22	32.21	0	0.00	32.30	22	832	2.64%
2023/04/07	9	32.56	1	32.65	32.65	8	818	0.98%
2023/04/06	27	32.91	26	33.24	33.10	1	797	0.13%
2023/03/31	2.1	32.49	2	32.65	32.50	0.1	760	0.01%
2023/03/27	0	31.60	1	31.50	31.65	-1	687	-0.14%
2023/03/16	0	29.40	0	0.00	29.60	0	587	0.00%
2023/03/10	1	29.45	0	0.00	29.55	1	608	0.16%
2023/02/23	0	0.00	10	30.00	30.00	-10	686	-1.46%
2023/01/12	0	0.00	3	29.30	29.10	-3	908	-0.33%
2022/12/08	0	0.00	1	30.80	30.90	-1	1,059	-0.09%
2022/12/02	1	32.45	1	32.70	32.60	0	1,022	0.00%
2022/12/01	0	0.00	1	32.45	32.60	-1	1,013	-0.10%
2022/11/30	1	31.90	0	0.00	31.85	1	984	0.10%
2022/11/28	0	0.00	1	31.30	31.60	-1	978	-0.10%
2022/11/22	0	0.00	1	31.50	31.70	-1	1,023	-0.10%
2022/11/17	1	31.15	0	0.00	31.15	1	987	0.10%
2022/11/15	1	30.50	5	30.90	31.10	-4	960	-0.42%
2022/11/14	0	0.00	2	30.90	30.95	-2	932	-0.21%
2022/11/02	0	0.00	2	27.90	27.70	-2	858	-0.23%
2022/10/21	2	26.95	0	0.00	26.75	2	809	0.25%
2022/10/13	2	26.10	4	27.20	26.10	-2	784	-0.25%
2022/09/30	0	0.00	1	27.30	28.20	-1	849	-0.12%
2022/09/28	7	28.33	1	28.00	27.80	6	852	0.70%
2022/09/22	0	0.00	2	28.85	28.90	-2	887	-0.23%
2022/09/19	3	29.15	0	0.00	28.95	3	903	0.33%
2022/09/07	1	28.90	0	0.00	28.95	1	989	0.10%
2022/09/01	0	0.00	2	30.78	30.55	-2	1,051	-0.19%
2022/08/31	3	31.13	0	0.00	31.30	3	1,036	0.29%
2022/08/30	3	30.57	0	0.00	30.35	3	1,014	0.30%
2022/08/29	0	0.00	3	29.60	29.55	-3	959	-0.31%
2022/08/16	0	0.00	1	30.00	30.30	-1	974	-0.10%
2022/08/15	1	29.90	0	0.00	29.85	1	972	0.10%
2022/07/27	2	27.90	0	0.00	28.05	2	1,087	0.18%
2022/06/17	2	29.90	0	0.00	29.60	2	1,218	0.16%
2022/06/16	2	30.80	0	0.00	30.70	2	1,215	0.16%
2022/06/10	4	32.35	0	0.00	32.40	4	1,319	0.30%
2022/06/08	1	31.60	1	31.55	31.40	0	1,326	0.00%
2022/06/06	2	30.70	0	0.00	30.85	2	1,378	0.15%
2022/06/01	0	0.00	2	31.58	31.50	-2	1,564	-0.13%
2022/05/31	3	31.55	3	31.65	31.55	0	1,668	0.00%
2022/05/24	2	30.80	1	30.90	31.05	1	2,006	0.05%
2022/05/18	0	0.00	1	30.10	30.35	-1	2,175	-0.05%
2022/05/13	0	0.00	3	28.38	28.75	-3	2,375	-0.13%
2022/05/12	3	28.40	4	28.05	28.00	-1	2,407	-0.04%
2022/04/27	3	28.80	10	28.55	29.55	-7	2,741	-0.26%
2022/04/26	6	30.30	2	30.45	30.00	4	2,764	0.14%
2022/04/25	9	30.28	0	0.00	30.05	9	2,847	0.32%
2022/04/22	2	31.55	0	0.00	31.50	2	2,921	0.07%
2022/04/21	15	31.69	4	31.65	31.80	11	3,049	0.36%
2022/04/15	9	30.92	15	30.85	30.80	-6	3,732	-0.16%
2022/04/14	24	31.75	1	31.50	31.50	23	4,004	0.57%
2022/04/13	2	32.10	0	0.00	31.95	2	4,327	0.05%
2022/04/12	15	31.52	15	30.81	31.55	0	5,608	0.00%
2022/04/11	8	31.31	2	31.50	31.35	6	6,408	0.09%
2022/04/08	2	32.45	0	0.00	32.30	2	6,737	0.03%
2022/04/07	2	32.15	0	0.00	32.05	2	6,780	0.03%
2022/04/06	2	32.75	0	0.00	32.85	2	6,853	0.03%
2022/04/01	19	32.79	0	0.00	33.10	19	7,031	0.27%
2022/03/31	3	33.28	0	0.00	33.25	3	7,561	0.04%
2022/03/30	15	33.81	14	33.60	33.80	1	7,733	0.01%
2022/03/29	5	33.90	5	33.75	33.40	0	7,791	0.00%
2022/03/28	5	33.42	15	33.50	33.55	-10	7,838	-0.13%
2022/03/23	0	0.00	2	33.75	33.80	-2	8,083	-0.02%
2022/03/22	3	33.35	3	33.20	33.45	0	8,240	0.00%
2022/03/21	6	33.05	6	33.10	33.10	0	8,255	0.00%
2022/03/18	7	32.74	4	32.76	32.65	3	8,319	0.04%
2022/03/16	20	32.44	0	0.00	32.25	20	8,411	0.24%
2022/03/15	18	33.53	0	0.00	33.00	18	8,542	0.21%
2022/03/14	4	34.85	11	34.30	34.65	-7	8,549	-0.08%
2022/03/11	11	34.45	0	0.00	34.45	11	8,639	0.13%
2022/03/10	10	35.10	10	34.95	34.80	0	8,753	0.00%
2022/03/09	0	0.00	8	34.22	34.20	-8	8,865	-0.09%
2022/03/08	18	33.41	17	33.86	33.00	1	9,245	0.01%
2022/03/07	26	34.67	0	0.00	34.30	26	10,568	0.25%
2022/03/03	1	38.00	0	0.00	37.30	1	10,816	0.01%
2022/03/02	2	37.75	12	37.50	37.70	-10	10,883	-0.09%
2022/03/01	0	0.00	3	37.82	38.00	-3	10,894	-0.03%
2022/02/24	10	36.59	3	36.33	35.95	7	10,870	0.06%
2022/02/22	1	37.15	5	36.55	37.00	-4	10,876	-0.04%
2022/02/21	10	37.20	13	37.18	37.25	-3	11,161	-0.03%
2022/02/16	2	36.70	5	36.50	36.60	-3	11,472	-0.03%
2022/02/14	0	0.00	11	35.69	35.85	-11	11,389	-0.10%
2022/02/11	11	35.48	3	35.70	35.35	8	11,340	0.07%
2022/02/10	0	0.00	3	35.85	35.85	-3	11,312	-0.03%
2022/02/09	10	36.20	10	36.60	36.65	0	11,277	0.00%
2022/02/08	20	36.12	0	0.00	36.25	20	11,237	0.18%
2022/01/26	8	34.24	0	0.00	34.30	8	11,199	0.07%
2022/01/25	9	34.38	1	35.00	34.05	8	11,179	0.07%
2022/01/24	6	34.13	6	34.65	35.05	0	11,147	0.00%
2022/01/21	21	35.53	4	35.95	35.15	17	11,095	0.15%
2022/01/20	8	36.33	1	36.60	36.50	7	11,015	0.06%
2022/01/19	4	37.03	5	37.03	36.80	-1	10,972	-0.01%
2022/01/18	6	37.57	3	37.73	37.45	3	10,922	0.03%
2022/01/17	7	37.37	10	37.46	38.00	-3	10,841	-0.03%
2022/01/14	9	36.81	11	36.63	36.70	-2	10,743	-0.02%
2022/01/13	30	38.23	13	37.98	38.25	17	10,644	0.16%
2022/01/12	7	36.64	9	37.07	37.10	-2	10,323	-0.02%
2022/01/11	10	36.70	6	36.78	36.30	4	10,211	0.04%
2022/01/10	13	37.94	4	37.99	37.80	9	10,056	0.09%
2022/01/07	15	38.28	13	38.22	38.05	2	9,946	0.02%
2022/01/06	23	40.07	11	39.71	39.70	12	9,662	0.12%
2022/01/05	44.9	42.46	60.4	42.12	41.05	-15.5	9,337	-0.17%
2022/01/04	39.4	39.53	45.4	40.28	40.90	-6	8,049	-0.07%
2022/01/03	17	38.49	29	38.29	38.30	-12	7,227	-0.17%
2021/12/30	6	36.81	38	36.73	36.70	-32	6,869	-0.47%
2021/12/29	12	37.01	18	37.13	37.15	-6	6,820	-0.09%
2021/12/28	20	38.32	9	37.74	37.40	11	6,730	0.16%
2021/12/27	66.5	38.69	45	38.75	38.40	21.5	6,548	0.33%
2021/12/24	15	36.92	17	37.16	37.30	-2	6,025	-0.03%
2021/12/23	21	36.66	0	0.00	36.65	21	5,825	0.36%
2021/12/22	6	36.48	11	36.59	36.15	-5	5,748	-0.09%
2021/12/21	8	36.20	2	36.90	36.45	6	5,694	0.11%
2021/12/20	25	35.93	18	36.07	36.15	7	5,572	0.13%
2021/12/17	11	36.00	12	35.65	35.90	-1	5,516	-0.02%
2021/12/16	18	36.36	32	35.71	36.35	-14	5,417	-0.26%
2021/12/15	5	34.50	3	34.63	34.55	2	5,246	0.04%
2021/12/14	31	34.94	44	34.47	34.20	-13	5,221	-0.25%
2021/12/13	0	0.00	112	35.74	35.90	-112	5,149	-2.18%	大賣/鉅額交易
2021/12/10	11	35.16	7	35.30	35.50	4	5,091	0.08%
2021/12/09	2	36.33	99	36.28	36.05	-97	4,984	-1.95%
2021/12/08	3	35.28	6	35.48	35.30	-3	4,801	-0.06%
2021/12/07	5	34.97	12	35.35	35.40	-7	4,739	-0.15%
2021/12/06	13	34.95	6	35.10	35.10	7	4,643	0.15%
2021/12/03	13	36.22	0.3	36.05	36.00	12.7	4,528	0.28%
2021/12/02	29	37.39	24	36.70	36.25	5	4,391	0.11%
2021/12/01	330.3	37.75	127.1	38.03	38.25	203.2	3,992	5.09%	大買/大賣/鉅額交易
2021/11/30	5	34.93	10	35.97	36.60	-5	2,608	-0.19%
2021/11/29	9	32.12	1	33.05	33.30	8	2,278	0.35%
2021/11/26	14	33.11	10	32.70	32.90	4	2,146	0.19%
2021/11/25	0	0.00	2	32.20	32.15	-2	2,010	-0.10%
2021/11/24	2	31.85	24	32.46	32.80	-22	1,949	-1.13%
2021/11/23	25	31.96	0	0.00	31.35	25	1,903	1.31%
2021/11/22	2.1	33.37	0	0.00	32.45	2.1	1,855	0.11%
2021/11/19	2	33.15	10	33.05	33.20	-8	1,799	-0.44%
2021/11/18	12	34.50	42	34.77	34.10	-30	1,717	-1.75%
2021/11/17	8	33.92	8	33.00	33.00	0	1,372	0.00%
2021/11/10	0	0.00	5	29.75	29.65	-5	912	-0.55%
2021/11/05	2	29.90	0	0.00	29.85	2	950	0.21%
2021/11/02	2	30.20	0	0.00	29.05	2	954	0.21%
2021/11/01	11	29.98	0	0.00	29.95	11	935	1.18%
2021/10/27	35	29.78	0	0.00	29.80	35	934	3.74%
2021/10/26	0	0.00	2	29.65	29.65	-2	939	-0.21%
2021/10/22	1	29.00	0	0.00	29.00	1	958	0.10%
2021/10/21	5	29.11	0	0.00	28.55	5	974	0.51%
2021/10/01	5	28.32	0	0.00	28.10	5	1,620	0.31%
2021/09/30	1	28.90	0	0.00	29.15	1	1,658	0.06%
2021/09/29	5	29.07	0	0.00	28.90	5	1,686	0.30%
2021/09/23	2	30.35	0	0.00	30.30	2	1,764	0.11%
2021/09/22	3	30.15	0	0.00	30.30	3	1,790	0.17%
2021/08/23	5	30.80	0	0.00	30.95	5	2,328	0.21%
2021/08/16	2	30.35	0	0.00	30.35	2	2,420	0.08%
2021/08/12	1	31.80	1	32.10	32.25	0	2,430	0.00%
2021/08/11	2	30.70	0	0.00	30.65	2	2,426	0.08%
2021/07/28	2	31.80	1	32.20	32.20	1	2,963	0.03%
2021/07/23	5	33.30	0	0.00	33.25	5	3,218	0.16%
2021/07/22	0	0.00	1	33.25	33.25	-1	3,228	-0.03%
2021/07/21	2	33.05	14	33.63	32.85	-12	3,229	-0.37%
2021/07/20	7	34.79	8	33.62	34.00	-1	3,227	-0.03%
2021/07/19	13	34.28	2	34.50	34.25	11	3,249	0.34%
2021/07/16	3	35.22	6	34.76	35.75	-3	3,231	-0.09%
2021/07/13	1	33.90	0	0.00	33.40	1	3,315	0.03%
2021/07/12	9	33.63	0	0.00	33.95	9	3,286	0.27%
2021/06/25	0	0.00	8	33.19	33.05	-8	3,431	-0.23%
2021/06/24	5	33.61	0	0.00	33.55	5	3,394	0.15%
2021/06/23	3	34.10	3	33.57	34.20	0	3,192	0.00%
2021/06/21	0	0.00	1	30.40	30.40	-1	3,044	-0.03%
2021/06/15	2	29.85	0	0.00	30.20	2	3,126	0.06%
2021/06/08	0	0.00	9	29.62	29.50	-9	3,152	-0.29%
2021/06/04	10	29.71	0	0.00	29.65	10	3,206	0.31%
2021/05/25	1	28.05	0	0.00	27.80	1	3,291	0.03%
2021/05/20	1	25.90	0	0.00	26.05	1	3,412	0.03%
2021/05/18	0	0.00	2	26.15	26.25	-2	3,505	-0.06%
2021/05/17	2	24.75	0	0.00	24.00	2	3,501	0.06%
2021/05/13	3	25.07	1	25.35	25.25	2	3,380	0.06%
2021/05/12	2	26.65	0	0.00	26.95	2	3,294	0.06%
2021/05/03	5	34.75	0	0.00	33.60	5	3,316	0.15%
2021/04/29	0	0.00	1	35.05	36.45	-1	3,274	-0.03%
2021/04/26	10	36.25	0	0.00	36.00	10	4,181	0.24%
2021/04/23	0	0.00	2	35.95	36.00	-2	4,615	-0.04%
2021/04/20	8	37.00	0	0.00	36.90	8	4,684	0.17%
2021/04/19	0	0.00	10	35.78	36.00	-10	4,683	-0.21%
2021/04/16	2	34.60	0	0.00	34.65	2	4,675	0.04%
2021/04/15	2	34.10	4	34.78	34.90	-2	4,761	-0.04%
2021/04/14	0	0.00	1	33.70	33.90	-1	4,862	-0.02%
2021/04/09	0	0.00	10	33.70	33.65	-10	5,732	-0.17%
2021/04/07	4	33.60	12	33.55	33.45	-8	5,873	-0.14%
2021/04/06	14	33.45	1	33.25	33.60	13	6,092	0.21%
2021/04/01	1	32.70	0	0.00	32.70	1	6,059	0.02%
2021/03/25	1	32.50	1	32.40	32.50	0	6,184	0.00%
2021/03/23	0	0.00	18	32.42	32.45	-18	6,223	-0.29%
2021/03/18	0	0.00	2	34.05	34.15	-2	6,207	-0.03%
2021/03/17	0	0.00	2	34.53	33.95	-2	6,244	-0.03%
2021/03/12	0	0.00	1	33.65	33.60	-1	6,293	-0.02%
2021/03/05	0	0.00	10	33.45	33.40	-10	6,446	-0.16%
2021/03/02	0	0.00	2	34.60	34.05	-2	6,742	-0.03%
2021/02/25	0	0.00	3	34.55	34.05	-3	6,719	-0.04%
2021/02/24	0	0.00	2	34.40	34.25	-2	6,732	-0.03%
2021/02/22	1	34.80	1	34.45	35.30	0	6,683	0.00%
2021/02/17	2	32.63	1	32.75	32.65	1	6,552	0.02%
2021/02/05	1	32.35	0	0.00	32.45	1	6,541	0.02%
2021/02/03	2	32.83	0	0.00	32.60	2	6,609	0.03%
2021/02/02	1	32.80	0	0.00	32.70	1	6,673	0.01%
2021/02/01	0	0.00	3	32.40	32.55	-3	6,707	-0.04%
2021/01/29	2	33.50	0	0.00	32.85	2	6,708	0.03%
2021/01/28	1	33.65	0	0.00	33.80	1	6,700	0.01%
2021/01/26	1	34.00	0	0.00	33.90	1	6,712	0.01%
2021/01/25	0	0.00	10	34.65	34.80	-10	6,707	-0.15%
2021/01/22	2	35.15	0	0.00	35.50	2	6,675	0.03%
2021/01/21	2	36.25	7	36.00	35.05	-5	6,716	-0.07%
2021/01/20	4	36.71	2	37.00	36.20	2	6,682	0.03%
2021/01/19	17	38.65	28	38.87	37.75	-11	6,638	-0.17%
2021/01/18	32	37.97	3	37.52	36.85	29	6,136	0.47%
2021/01/15	0	0.00	80	36.00	36.75	-80	5,924	-1.35%
2021/01/14	0	0.00	19	36.40	36.60	-19	5,969	-0.32%
2021/01/13	19	36.06	4	35.95	35.75	15	6,219	0.24%
2021/01/12	3	35.73	1	36.15	35.25	2	6,193	0.03%
2021/01/11	1	37.00	1	36.50	37.00	0	6,106	0.00%
2021/01/08	9	37.02	1	36.15	36.45	8	6,031	0.13%
2021/01/07	11	37.26	1	37.40	37.05	10	5,911	0.17%
2021/01/06	81	35.45	14	35.67	35.10	67	5,766	1.16%
2021/01/05	8	36.78	1	36.00	36.55	7	5,587	0.13%
2021/01/04	10	34.80	3	34.55	34.85	7	5,114	0.14%
2020/12/30	3	32.72	1	32.50	32.25	2	4,946	0.04%
2020/12/29	11	32.53	13	32.56	32.15	-2	4,847	-0.04%
2020/12/28	0	0.00	2	30.05	30.30	-2	4,754	-0.04%
2020/12/25	1	30.35	1	30.00	30.05	0	4,909	0.00%
2020/12/24	1	29.90	31	29.65	29.85	-30	4,891	-0.61%
2020/12/23	2	29.10	9	29.10	29.00	-7	4,883	-0.14%
2020/12/21	1	28.80	1	28.85	29.05	0	4,883	0.00%
2020/12/17	0	0.00	1	30.20	30.30	-1	4,791	-0.02%
2020/12/15	1	31.05	2	30.38	30.20	-1	4,884	-0.02%
2020/12/11	1	30.05	0	0.00	30.00	1	4,822	0.02%
2020/12/04	1	31.60	0	0.00	31.15	1	4,639	0.02%
2020/12/03	0	0.00	1	31.25	31.05	-1	4,602	-0.02%
2020/12/02	0	0.00	1	31.05	30.90	-1	4,563	-0.02%
2020/11/30	1	31.00	0	0.00	31.00	1	4,542	0.02%
2020/11/27	0	0.00	12	31.51	31.35	-12	4,467	-0.27%
2020/11/26	0	0.00	1	31.30	31.30	-1	4,328	-0.02%
2020/11/25	1	30.40	1	30.25	30.25	0	4,190	0.00%
2020/11/24	0	0.00	1	30.25	30.20	-1	4,168	-0.02%
2020/11/23	2	30.73	0	0.00	30.70	2	4,144	0.05%
2020/11/20	3	30.37	12	30.26	30.05	-9	4,103	-0.22%
2020/11/19	0	0.00	1	29.90	29.80	-1	4,080	-0.02%
2020/11/18	11	30.12	2.1	29.76	30.15	9	4,067	0.22%
2020/11/17	0	0.00	6	29.37	29.45	-6	4,039	-0.15%
2020/11/13	2	29.18	2	29.35	29.15	0	4,043	0.00%
2020/11/12	11	29.00	3	29.20	29.00	8	4,037	0.20%
2020/11/11	11	29.96	0	0.00	29.55	11	4,004	0.27%
2020/11/10	0	0.00	2	30.33	30.10	-2	3,955	-0.05%
2020/11/06	1	29.95	0	0.00	29.65	1	3,825	0.03%
2020/11/05	2	29.85	0	0.00	29.45	2	3,806	0.05%
2020/11/04	10	29.90	0	0.00	30.00	10	3,771	0.27%
2020/11/03	40	30.25	0	0.00	30.20	40	3,734	1.07%
2020/10/29	0	0.00	2	31.80	31.35	-2	3,583	-0.06%
2020/10/28	3	31.68	1	32.65	31.75	2	3,478	0.06%
2020/10/27	9	32.95	21	32.96	32.80	-12	3,369	-0.36%
2020/10/26	1.1	32.49	1	32.80	32.60	0.1	3,212	0.00%
2020/10/23	4	30.98	8	31.58	32.25	-4	2,970	-0.13%
2020/10/22	21	30.57	25	30.66	31.10	-4	2,727	-0.15%
2020/10/21	0	0.00	1	31.00	29.35	-1	2,551	-0.04%
2020/10/20	3	28.60	0	0.00	28.70	3	2,302	0.13%
2020/10/16	2	28.35	0	0.00	28.00	2	2,283	0.09%
2020/10/15	5	28.20	0	0.00	28.20	5	2,335	0.21%
2020/10/13	6	28.81	3	29.00	29.00	3	2,536	0.12%
2020/10/12	0	0.00	24	28.39	28.10	-24	2,429	-0.99%
2020/10/08	2	28.15	0	0.00	28.60	2	2,395	0.08%
2020/10/07	0	0.00	1	28.80	28.60	-1	2,335	-0.04%
2020/10/06	1	28.30	4	28.15	28.55	-3	2,289	-0.13%
2020/10/05	2	28.05	0	0.00	28.40	2	2,246	0.09%
2020/09/30	11	28.86	8	28.68	29.05	3	2,102	0.14%
2020/09/28	1	27.05	0	0.00	27.05	1	1,943	0.05%
2020/09/21	0	0.00	3	27.88	27.95	-3	1,889	-0.16%
2020/09/18	2	27.65	1	27.55	27.40	1	1,837	0.05%
2020/09/15	0	0.00	1	26.70	26.65	-1	1,790	-0.06%
2020/09/14	0	0.00	3	26.05	26.15	-3	1,789	-0.17%
2020/09/07	0	0.00	2	26.50	26.60	-2	1,797	-0.11%
2020/08/20	1	25.20	0	0.00	24.90	1	2,002	0.05%
2020/08/12	2	25.90	0	0.00	26.00	2	2,139	0.09%
2020/08/05	1	26.35	0	0.00	26.75	1	2,214	0.05%
2020/08/03	1	25.65	0	0.00	25.80	1	2,212	0.05%
2020/07/31	8	25.75	8	25.70	25.65	0	2,211	0.00%
2020/07/29	0	0.00	11	25.53	25.55	-11	2,203	-0.50%
2020/07/28	1	25.15	0	0.00	25.05	1	2,210	0.05%
2020/07/27	3	27.25	10	27.40	27.20	-7	2,190	-0.32%
2020/07/22	1	28.40	0	0.00	28.10	1	2,106	0.05%
2020/07/21	0	0.00	2	28.25	28.40	-2	2,076	-0.10%
2020/07/20	2	28.25	0	0.00	28.80	2	1,992	0.10%
2020/07/17	0	0.00	1	27.50	27.40	-1	1,849	-0.05%
2020/07/02	0	0.00	14	26.65	26.70	-14	1,848	-0.76%
2020/06/09	0	0.00	1	28.55	27.95	-1	1,923	-0.05%
2020/06/08	2	26.30	0	0.00	26.25	2	1,819	0.11%
2020/06/03	0	0.00	1	26.10	26.00	-1	1,776	-0.06%
2020/05/25	0	0.00	6	24.20	24.40	-6	1,760	-0.34%
2020/05/20	6	24.53	4	24.40	24.25	2	1,704	0.12%
2020/05/14	2	23.43	0	0.00	23.05	2	1,493	0.13%
2020/05/13	2	24.00	0	0.00	24.00	2	1,461	0.14%
2020/05/08	2	25.03	3	25.15	25.15	-1	1,427	-0.07%
2020/05/04	3	24.97	0	0.00	24.85	3	1,463	0.21%
2020/04/27	1	24.50	5	24.95	24.95	-4	1,534	-0.26%
2020/04/22	3	23.75	0	0.00	23.90	3	1,534	0.20%
2020/04/21	0	0.00	5	23.48	23.30	-5	1,557	-0.32%
2020/04/20	3	24.15	0	0.00	24.25	3	1,594	0.19%
2020/04/16	1	24.25	0	0.00	24.10	1	1,611	0.06%
2020/04/15	8	23.79	1	24.00	24.45	7	1,591	0.44%
2020/04/10	0	0.00	5	22.98	23.00	-5	1,517	-0.33%
2020/04/09	1	22.85	0	0.00	23.10	1	1,521	0.07%
2020/04/07	5	21.87	0	0.00	22.10	5	1,473	0.34%
2020/04/01	4	20.75	0	0.00	20.65	4	1,438	0.28%
2020/03/30	1	20.10	5	20.55	20.50	-4	1,425	-0.28%
2020/03/26	2	20.40	0	0.00	20.40	2	1,456	0.14%
2020/03/25	1	20.45	0	0.00	20.85	1	1,467	0.07%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/17	0	0.00	2	22.05	21.95	-2	1,356	-0.15%
2020/03/12	3	26.28	0	0.00	26.40	3	1,268	0.24%
2020/03/09	2	28.20	0	0.00	28.10	2	1,227	0.16%
2020/02/24	1	30.55	0	0.00	30.70	1	1,169	0.09%
2020/02/18	0	0.00	9	30.86	31.00	-9	1,313	-0.69%
2020/02/17	1	31.30	0	0.00	31.15	1	1,410	0.07%
2020/02/12	0	0.00	2	30.58	30.50	-2	1,416	-0.14%
2020/02/11	1	30.00	0	0.00	30.05	1	1,429	0.07%
2020/02/07	1	30.00	0	0.00	30.10	1	1,427	0.07%
2020/02/06	0	0.00	1	30.60	30.60	-1	1,441	-0.07%
2020/02/05	1	29.95	1	30.50	29.95	0	1,448	0.00%
2020/02/04	1	29.75	0	0.00	29.75	1	1,442	0.07%
2020/02/03	1	29.00	0	0.00	28.95	1	1,442	0.07%
2020/01/30	3	30.42	30	30.35	30.25	-27	1,383	-1.95%
2020/01/16	0	0.00	2	33.65	33.40	-2	1,319	-0.15%
2020/01/07	1	32.30	0	0.00	32.30	1	1,267	0.08%
2020/01/06	0	0.00	5	31.70	32.25	-5	1,266	-0.39%
2019/12/31	2	31.75	13	31.80	31.95	-11	1,273	-0.86%
2019/12/30	13	31.30	0	0.00	31.40	13	1,266	1.03%
2019/12/27	0	0.00	13	31.65	31.60	-13	1,254	-1.04%
2019/12/26	12	31.76	0	0.00	31.75	12	1,249	0.96%
2019/12/25	1	31.95	1	32.15	32.00	0	1,258	0.00%
2019/12/24	1	32.05	0	0.00	32.10	1	1,261	0.08%
2019/12/20	10	31.43	0	0.00	31.10	10	1,205	0.83%
2019/12/19	2	30.80	0	0.00	30.75	2	1,189	0.17%
2019/12/16	1	30.60	0	0.00	30.70	1	1,187	0.08%
2019/12/09	1	31.00	0	0.00	31.00	1	1,200	0.08%
2019/12/06	0	0.00	1	31.20	31.05	-1	1,203	-0.08%
2019/12/02	1	30.60	0	0.00	30.60	1	1,215	0.08%
2019/11/25	2	31.35	0	0.00	31.35	2	1,186	0.17%
2019/11/20	0	0.00	3	32.50	32.15	-3	1,172	-0.26%
2019/11/19	1	32.85	4	32.80	33.00	-3	1,152	-0.26%
2019/11/18	30	32.40	0	0.00	32.55	30	1,127	2.66%
2019/11/15	5	32.36	7	32.60	32.05	-2	1,105	-0.18%
2019/11/14	13	32.49	2	31.63	32.15	11	1,019	1.08%
2019/11/07	8	30.60	0	0.00	30.40	8	888	0.90%
2019/10/31	1	30.70	0	0.00	30.85	1	838	0.12%
2019/10/30	0	0.00	5	31.25	31.45	-5	829	-0.60%
2019/10/29	1	31.40	0	0.00	31.40	1	826	0.12%
2019/10/22	0	0.00	2	31.80	31.70	-2	834	-0.24%
2019/10/08	1	30.05	0	0.00	30.35	1	707	0.14%
2019/10/07	1	30.60	0	0.00	30.40	1	684	0.15%
2019/09/27	1	32.00	0	0.00	31.65	1	659	0.15%
2019/09/26	0	0.00	1	33.10	32.70	-1	649	-0.15%
2019/09/24	1	33.80	0	0.00	33.70	1	642	0.16%
2019/09/23	2	33.25	0	0.00	33.70	2	614	0.33%
2019/09/19	0	0.00	1	32.25	32.25	-1	590	-0.17%
2019/09/12	1	31.80	0	0.00	32.20	1	578	0.17%
2019/08/23	0	0.00	1	32.05	32.00	-1	597	-0.17%
2019/08/22	5	32.10	2	32.00	32.10	3	599	0.50%
2019/08/20	5	31.07	0	0.00	31.10	5	594	0.84%
2019/06/03	0	0.00	3	32.00	32.10	-3	910	-0.33%
2019/05/24	3	31.65	0	0.00	31.50	3	995	0.30%
2019/05/23	5	31.70	0	0.00	31.40	5	1,010	0.49%
2019/05/17	5	32.70	0	0.00	32.45	5	1,070	0.47%
2019/04/17	0	0.00	1	39.70	39.75	-1	1,413	-0.07%
2019/03/25	1	38.50	1	38.05	38.60	0	1,301	0.00%
2019/03/22	1	40.40	0	0.00	39.45	1	1,288	0.08%
2019/03/21	2	40.93	1	41.50	41.45	1	1,213	0.08%
2019/03/20	0	0.00	1.4	40.97	40.90	-1.4	1,206	-0.12%
2019/03/19	1	41.00	0	0.00	40.75	1	1,207	0.08%
2019/03/18	1	40.95	0	0.00	40.95	1	1,198	0.08%
2019/03/08	0	0.00	1	41.00	41.35	-1	1,204	-0.08%
2019/03/07	1	41.00	2	41.10	40.95	-1	1,213	-0.08%
2019/02/26	2	41.03	1	41.40	41.30	1	1,228	0.08%
2019/02/25	1	40.70	1	41.15	41.15	0	1,211	0.00%
2019/02/22	1	42.00	2	42.43	42.85	-1	1,172	-0.09%
2019/02/21	3	42.47	0	0.00	42.45	3	1,162	0.26%
2019/02/19	0	0.00	6	42.50	42.55	-6	1,183	-0.51%
2019/02/18	1	42.40	0	0.00	42.20	1	1,170	0.09%
2019/02/15	0	0.00	5	42.80	42.65	-5	1,156	-0.43%
2019/02/14	2	42.83	2	43.05	43.60	0	1,136	0.00%
2019/02/13	1	42.85	13	42.17	43.20	-12	1,068	-1.12%
2019/02/12	4	40.08	17	40.81	41.00	-13	886	-1.47%
2019/01/11	0	0.00	1	37.50	37.40	-1	700	-0.14%
2018/12/26	5	36.15	0	0.00	35.65	5	832	0.60%
2018/12/03	5	38.80	0	0.00	38.60	5	1,077	0.46%
2018/11/29	1	39.50	0	0.00	39.15	1	1,088	0.09%
2018/11/28	1	38.20	1	38.80	39.00	0	1,097	0.00%
2018/11/15	0	0.00	14	36.25	36.50	-14	1,121	-1.25%
2018/11/14	10	35.50	0	0.00	35.50	10	1,124	0.89%
2018/11/13	0	0.00	2	35.70	36.25	-2	1,132	-0.18%
2018/11/12	0	0.00	4	36.40	36.20	-4	1,135	-0.35%
2018/11/01	0	0.00	2	34.65	35.05	-2	1,246	-0.16%
2018/10/25	0	0.00	1	35.15	35.35	-1	1,308	-0.08%
2018/10/18	0	0.00	1	34.10	34.10	-1	1,446	-0.07%
2018/10/16	0	0.00	2	34.10	34.20	-2	1,480	-0.14%
2018/10/15	2	33.60	0	0.00	33.70	2	1,490	0.13%
2018/10/11	2	32.65	12	32.70	32.70	-10	1,504	-0.66%
2018/10/03	2	37.30	0	0.00	37.30	2	1,508	0.13%
2018/09/27	0	0.00	1	38.30	38.10	-1	1,641	-0.06%
2018/09/20	0	0.00	8	38.65	38.75	-8	1,624	-0.49%
2018/09/19	1	40.40	0	0.00	39.35	1	1,615	0.06%
2018/09/18	0	0.00	10	39.90	39.85	-10	1,589	-0.63%
2018/09/17	8	38.95	0	0.00	39.10	8	1,524	0.52%
2018/09/10	1	37.80	0	0.00	37.45	1	1,578	0.06%
2018/08/21	5	35.80	0	0.00	35.85	5	1,883	0.27%
2018/08/20	20	36.16	0	0.00	36.05	20	1,970	1.02%
2018/08/15	0	0.00	10	36.70	36.90	-10	1,957	-0.51%
2018/08/14	1	36.10	0	0.00	36.35	1	1,941	0.05%
2018/08/13	5	36.10	1	36.50	35.90	4	1,944	0.21%
2018/08/03	10	37.10	0	0.00	37.20	10	2,054	0.49%
2018/07/30	2	39.55	24	39.60	39.90	-22	2,255	-0.98%
2018/07/27	0	0.00	3	39.60	39.50	-3	2,264	-0.13%
2018/07/23	1	38.90	2	38.50	38.55	-1	2,642	-0.04%
2018/07/19	5	38.50	0	0.00	38.25	5	2,616	0.19%
2018/07/18	2	38.25	0	0.00	38.20	2	2,600	0.08%
2018/07/17	0	0.00	1	38.15	38.00	-1	2,593	-0.04%
2018/07/13	5	36.00	2	35.95	35.95	3	2,536	0.12%
2018/07/11	0	0.00	1	35.95	35.80	-1	2,554	-0.04%
2018/07/10	1	35.35	0	0.00	35.80	1	2,565	0.04%
2018/07/09	0	0.00	8	36.48	36.75	-8	2,543	-0.31%
2018/07/06	7	36.92	0	0.00	35.50	7	2,501	0.28%
2018/07/05	9	38.14	0	0.00	37.35	9	2,458	0.37%
2018/07/04	1	38.35	0	0.00	38.35	1	2,451	0.04%
2018/06/28	4	38.20	0	0.00	38.20	4	2,448	0.16%
2018/06/27	2	38.75	0	0.00	38.55	2	2,444	0.08%
2018/06/26	15	38.42	0	0.00	38.55	15	2,465	0.61%
2018/06/22	9	38.36	0	0.00	39.10	9	2,450	0.37%
2018/06/21	4	39.49	0	0.00	39.25	4	2,383	0.17%
2018/06/20	1	39.80	0	0.00	39.75	1	2,351	0.04%
2018/06/19	1	40.10	0	0.00	40.00	1	2,336	0.04%
2018/06/15	4	40.00	0	0.00	40.90	4	2,324	0.17%
2018/06/14	2	39.90	0	0.00	39.90	2	2,308	0.09%
2018/06/11	1	40.55	2	40.85	40.45	-1	2,225	-0.04%
2018/06/08	2	41.55	0	0.00	41.30	2	2,175	0.09%
2018/06/06	6	41.98	2	41.70	43.00	4	2,070	0.19%
2018/06/05	0	0.00	2	40.70	41.00	-2	2,006	-0.10%
2018/06/04	1	40.00	0	0.00	40.10	1	1,982	0.05%
2018/05/28	2	41.00	0	0.00	40.95	2	1,931	0.10%
2018/05/23	15	39.60	0	0.00	39.60	15	1,842	0.81%
2018/05/18	1	39.30	0	0.00	39.20	1	1,832	0.05%
2018/05/15	2	39.75	0	0.00	39.75	2	1,828	0.11%
2018/05/14	10	40.30	0	0.00	40.35	10	1,840	0.54%
2018/05/10	2	39.00	0	0.00	38.85	2	1,731	0.12%
2018/05/09	1	39.00	0	0.00	38.85	1	1,670	0.06%
2018/05/07	2	39.18	0	0.00	38.70	2	1,546	0.13%
2018/05/04	3	40.23	0	0.00	39.30	3	1,490	0.20%
2018/05/02	6	40.49	5	39.76	42.00	1	1,352	0.07%
2018/04/16	8	50.24	8	50.65	49.80	0	1,149	0.00%
2018/04/03	5	51.00	0	0.00	51.80	5	1,212	0.41%
2018/03/28	3	52.80	0	0.00	52.70	3	1,175	0.26%
2018/03/27	3	53.00	0	0.00	52.90	3	1,190	0.25%
2018/03/12	0	0.00	1	54.00	54.20	-1	1,283	-0.08%
2018/03/01	1	55.80	0	0.00	56.40	1	1,400	0.07%
2018/02/12	0	0.00	1	53.40	53.60	-1	1,405	-0.07%
2018/02/07	0	0.00	1	52.40	52.30	-1	1,472	-0.07%
2018/02/06	5	53.00	0	0.00	51.20	5	1,475	0.34%
2018/01/31	5	54.00	0	0.00	54.20	5	1,489	0.34%
2018/01/29	0	0.00	1	54.90	54.90	-1	1,503	-0.07%
2018/01/23	1	54.70	0	0.00	54.80	1	1,586	0.06%
2018/01/22	1	54.40	0	0.00	54.40	1	1,562	0.06%
2018/01/18	1	54.60	0	0.00	54.30	1	1,592	0.06%
2018/01/05	1	58.10	0	0.00	58.10	1	1,721	0.06%