佳邦 (6284)-統一-新竹券商分點個股進出

台股 » 個股 » 佳邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳邦

(6284)

可現股當沖

股價
85.6
漲跌
▼1.0
漲幅
-1.15%
成交量
1,651張
產業
上櫃電子零組件類股
334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

佳邦 (6284)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/05/22	1	86.60	0	0.00	86.60	1	3,773	0.03%
2024/05/21	0	0.00	1	86.80	87.20	-1	3,789	-0.03%
2024/05/20	2	87.15	2	86.80	85.90	0	3,780	0.00%
2024/05/15	0	0.00	1	88.20	86.40	-1	3,845	-0.03%
2024/05/13	1	85.30	0	0.00	85.90	1	3,893	0.03%
2024/05/10	1	87.00	2	88.10	86.50	-1	3,883	-0.03%
2024/05/09	2	88.95	1	89.00	87.80	1	3,859	0.03%
2024/05/08	12	89.71	3	89.73	89.50	9	3,822	0.24%
2024/05/07	1.2	89.03	1	88.80	88.80	0.2	3,773	0.00%
2024/05/06	3.2	88.67	0	0.00	88.00	3.2	3,724	0.08%
2024/05/03	3	88.93	5	89.16	88.30	-2	3,676	-0.05%
2024/05/02	2	86.40	3	86.67	86.50	-1	3,517	-0.03%
2024/04/30	3	85.80	7	86.11	85.40	-4	3,497	-0.11%
2024/04/29	0.2	83.30	2	83.50	83.60	-1.9	3,469	-0.05%
2024/04/26	3	83.00	6	82.88	82.80	-3	3,469	-0.09%
2024/04/25	2.2	81.54	0	0.00	81.40	2.2	3,468	0.06%
2024/04/24	0	0.00	2	80.80	82.50	-2	3,473	-0.06%
2024/04/23	3	79.03	1	79.60	79.00	2	3,461	0.06%
2024/04/22	1.1	80.90	0.2	81.55	80.70	0.9	3,430	0.02%
2024/04/19	3.1	81.40	10	82.07	82.30	-7	3,425	-0.20%
2024/04/18	1	84.00	0	0.00	84.40	1	3,401	0.03%
2024/04/17	0.1	82.30	1	83.20	83.30	-1	3,403	-0.03%
2024/04/16	1.1	83.87	0.2	81.15	81.00	0.9	3,404	0.02%
2024/04/15	2	86.20	2	87.25	85.20	0	3,406	0.00%
2024/04/12	0	0.00	4	86.98	88.30	-4	3,341	-0.12%
2024/04/10	2	85.00	8.2	84.78	84.80	-6.2	3,187	-0.19%
2024/04/09	7	85.06	2	86.00	84.50	5	3,220	0.16%
2024/04/08	0	86.90	0	0.00	85.80	0	3,151	0.00%
2024/04/02	2	88.10	0	88.70	87.90	2	3,134	0.06%
2024/04/01	0	0.00	9	88.24	88.90	-9	3,119	-0.29%
2024/03/29	1	85.40	2	85.70	85.60	-1	3,046	-0.03%
2024/03/28	4	88.83	1	89.50	86.60	3	3,038	0.10%
2024/03/27	2	85.80	1	86.10	86.10	1	2,961	0.03%
2024/03/26	2.1	85.71	1	85.10	84.70	1.1	2,946	0.04%
2024/03/25	6	87.87	0	0.00	87.40	6	2,941	0.20%
2024/03/22	0	0.00	1.1	85.73	85.90	-1.1	2,800	-0.04%
2024/03/21	1	85.30	0.1	85.20	85.20	0.9	2,857	0.03%
2024/03/20	1	84.90	4	83.83	83.70	-3	2,943	-0.10%
2024/03/19	2	84.00	0	0.00	84.60	2	3,133	0.06%
2024/03/18	0.1	83.20	0	0.00	83.30	0.1	3,219	0.00%
2024/03/15	1.3	83.46	2	83.45	83.00	-0.8	3,313	-0.02%
2024/03/14	1	82.90	2	83.50	83.20	-1	3,455	-0.03%
2024/03/12	1	84.70	1	85.50	85.10	0	3,491	0.00%
2024/03/08	17	85.99	1	86.20	81.50	16	3,489	0.46%
2024/03/07	1	85.00	1	84.20	84.20	0	3,397	0.00%
2024/03/06	2	84.90	0	0.00	85.30	2	3,420	0.06%
2024/03/05	0	84.97	0	0.00	84.90	0	3,437	0.00%
2024/03/04	1	84.50	0	0.00	84.10	1	3,553	0.03%
2024/03/01	1	85.10	3	85.37	84.90	-2	3,590	-0.06%
2024/02/29	3	84.87	1	84.10	84.10	2	3,641	0.05%
2024/02/27	8	83.28	3	83.17	84.40	5	3,661	0.14%
2024/02/26	0	0.00	0.3	79.50	80.80	-0.3	3,638	-0.01%
2024/02/23	1	81.30	1	78.40	78.70	0	3,811	0.00%
2024/02/21	1	82.10	2	81.75	81.70	-1	4,038	-0.02%
2024/02/20	0	0.00	0.1	81.20	80.80	-0.1	4,149	0.00%
2024/02/16	1	80.90	2	80.55	80.50	-1	4,340	-0.02%
2024/02/15	1.1	78.81	0	0.00	79.30	1.1	4,360	0.03%
2024/02/01	0	0.00	1	75.00	75.30	-1	4,585	-0.02%
2024/01/31	1	76.20	0	0.00	76.00	1	4,909	0.02%
2024/01/24	2	75.90	0	0.00	75.50	2	5,910	0.03%
2024/01/23	0	0.00	2	76.95	77.30	-2	5,920	-0.03%
2024/01/17	1	73.80	2	74.90	73.70	-1	6,017	-0.02%
2024/01/16	2	75.15	0	0.00	75.80	2	6,064	0.03%
2024/01/12	0	0.00	0.9	74.80	74.60	-0.9	6,111	-0.01%
2024/01/11	2	74.75	1	75.20	75.60	1	6,141	0.02%
2024/01/10	0	0.00	2	76.15	75.60	-2	6,157	-0.03%
2024/01/09	6.1	76.37	2	75.75	75.30	4.1	6,238	0.07%
2024/01/08	0	0.00	1	79.40	79.60	-1	6,270	-0.02%
2024/01/05	2	78.75	0.4	78.50	78.90	1.7	6,634	0.02%
2024/01/04	0	0.00	4	78.88	78.70	-4	6,790	-0.06%
2024/01/03	2.1	78.59	0	0.00	78.40	2.1	6,868	0.03%
2024/01/02	1.1	81.52	1	83.90	81.80	0.1	6,807	0.00%
2023/12/29	2	83.10	1	82.90	83.50	1	6,806	0.01%
2023/12/28	0.1	84.36	2	84.85	83.50	-1.9	6,799	-0.03%
2023/12/26	0	0.00	1	85.50	86.10	-1	6,718	-0.01%
2023/12/25	3	84.90	2	85.20	85.20	1	6,706	0.01%
2023/12/21	0.1	83.80	1	83.10	83.10	-0.9	6,674	-0.01%
2023/12/20	1	82.93	1	83.60	84.80	0	6,666	0.00%
2023/12/19	1.1	82.93	1	83.20	83.80	0.1	6,627	0.00%
2023/12/18	5.1	84.00	2	83.30	83.80	3.1	6,648	0.05%
2023/12/15	4.2	87.82	2	86.80	86.80	2.2	6,587	0.03%
2023/12/14	4	89.45	3	89.60	90.10	1	6,516	0.02%
2023/12/13	2	87.85	35	87.12	86.90	-33	6,387	-0.52%
2023/12/12	1	87.10	3	87.73	87.60	-2	6,345	-0.03%
2023/12/11	39	87.00	9	86.79	87.20	30	6,363	0.47%
2023/12/08	1	83.70	21	83.20	83.20	-20	6,400	-0.31%
2023/12/07	2	82.85	11	83.36	82.70	-9	6,452	-0.14%
2023/12/06	0.1	82.70	6	82.77	82.10	-5.9	6,409	-0.09%
2023/12/05	5.1	83.90	2	83.85	83.50	3.1	6,371	0.05%
2023/12/04	1.1	85.04	1	85.00	84.40	0.1	6,335	0.00%
2023/12/01	4	86.05	4	85.30	85.30	0	6,286	0.00%
2023/11/30	1	85.40	5	86.16	86.20	-4	6,230	-0.06%
2023/11/29	3	87.14	7	87.81	87.60	-4	6,195	-0.06%
2023/11/28	5	85.10	2	85.05	85.40	3	6,123	0.05%
2023/11/27	12	83.85	11	83.71	82.70	1	6,074	0.02%
2023/11/24	5	85.60	1	85.10	85.10	4	5,952	0.07%
2023/11/23	4	83.88	1.1	84.06	83.60	2.9	5,834	0.05%
2023/11/22	7.1	83.24	7.2	83.55	84.60	0	5,699	0.00%
2023/11/21	3	82.07	4.1	81.64	81.20	-1.1	5,597	-0.02%
2023/11/20	7	79.66	3.1	79.52	80.60	4	5,500	0.07%
2023/11/17	7.1	76.65	0.1	76.60	77.80	7	5,317	0.13%
2023/11/16	2	76.90	22	76.53	76.50	-20	5,178	-0.39%
2023/11/15	2.2	76.02	38.3	76.27	76.00	-36.1	5,120	-0.70%
2023/11/14	48	74.50	3	73.83	75.60	45	4,918	0.91%
2023/11/13	1	74.40	1	74.00	74.00	0	4,842	0.00%
2023/11/10	1.1	73.62	3	73.90	73.40	-2	4,774	-0.04%
2023/11/09	7.1	73.57	13	73.24	72.90	-5.9	4,713	-0.13%
2023/11/08	20	78.64	3	77.33	77.00	17	4,541	0.37%
2023/11/07	5.2	75.39	5.1	75.44	76.40	0.1	4,227	0.00%
2023/11/06	2.1	71.79	5	72.10	72.30	-2.9	3,953	-0.07%
2023/11/03	3	72.13	0	0.00	72.50	3	3,908	0.08%
2023/11/02	2.1	71.75	19.1	71.79	72.00	-17.1	3,769	-0.45%
2023/11/01	9.1	68.71	12.4	70.38	68.10	-3.3	3,502	-0.09%
2023/10/31	2	67.10	3	66.40	65.60	-1	3,265	-0.03%
2023/10/30	0	0.00	5	68.00	67.70	-5	3,234	-0.16%
2023/10/27	1	67.27	5.2	67.25	66.90	-4.1	3,215	-0.13%
2023/10/26	1.1	68.26	4	69.90	67.70	-2.9	3,176	-0.09%
2023/10/25	3	69.97	11	69.18	69.40	-8	3,120	-0.26%
2023/10/24	0	0.00	2	68.80	69.30	-2	3,034	-0.07%
2023/10/23	13	67.33	0	0.00	66.90	13	2,955	0.44%
2023/10/20	0.1	66.50	0	0.00	66.70	0.1	2,931	0.00%
2023/10/19	1.1	65.55	2.3	65.87	67.70	-1.3	2,881	-0.04%
2023/10/18	0.2	65.84	0	0.00	65.50	0.2	2,840	0.01%
2023/10/17	1	66.50	3	67.63	66.50	-2	2,805	-0.07%
2023/10/16	3.1	67.64	6	67.27	67.30	-2.9	2,708	-0.11%
2023/10/13	52	70.48	47	72.24	68.30	5	2,601	0.19%
2023/10/12	4	67.65	32.4	68.88	69.50	-28.4	2,223	-1.28%
2023/10/11	5	66.64	4	64.70	63.20	1	2,056	0.05%
2023/10/06	2.1	62.25	0	0.00	62.10	2.1	1,960	0.11%
2023/10/05	2	62.70	0	0.00	62.60	2	1,947	0.10%
2023/10/03	0.1	61.60	3	61.70	61.00	-2.9	1,907	-0.15%
2023/10/02	3	62.10	0	0.00	62.10	3	1,898	0.16%
2023/09/28	6	61.52	0	0.00	61.50	6	1,889	0.32%
2023/09/27	7	61.46	0	0.00	61.50	7	1,874	0.37%
2023/09/26	1.1	61.50	1	60.60	60.60	0.1	1,864	0.00%
2023/09/25	1	62.20	1	61.60	62.20	0	1,863	0.00%
2023/09/21	1	60.80	0	0.00	60.80	1	1,825	0.05%
2023/09/20	0.2	62.40	0	0.00	62.40	0.2	1,768	0.01%
2023/09/18	0	0.00	1.8	64.94	64.40	-1.8	1,670	-0.11%
2023/09/15	1	64.50	7	64.93	64.00	-6	1,574	-0.38%
2023/09/14	1	64.30	1	65.00	65.70	0	1,500	0.00%
2023/09/13	8	62.93	1	63.70	64.50	7	1,360	0.51%
2023/09/12	1	59.00	3	59.57	60.70	-2	1,150	-0.17%
2023/09/11	1	58.00	7	58.31	57.70	-6	1,056	-0.57%
2023/09/07	3	56.93	1	57.60	57.00	2	1,001	0.20%
2023/09/06	3	57.13	1	57.60	57.60	2	988	0.20%
2023/09/05	5	57.84	0	0.00	57.90	5	971	0.51%
2023/09/04	1	57.40	2	57.75	57.90	-1	944	-0.11%
2023/09/01	7	55.63	10	57.64	56.70	-3	886	-0.34%
2023/08/31	0	0.00	2	54.00	54.80	-2	744	-0.27%
2023/08/30	0.2	52.17	0	0.00	52.00	0.2	705	0.02%
2023/08/29	3.2	51.63	2	51.40	51.10	1.2	702	0.17%
2023/08/25	2	54.15	10	55.57	52.90	-8	687	-1.16%
2023/08/17	0	0.00	1	49.50	49.40	-1	537	-0.19%
2023/08/16	0	0.00	1	48.40	48.50	-1	530	-0.19%
2023/08/15	1	48.40	0	0.00	48.15	1	525	0.19%
2023/08/09	0	0.00	1	47.70	47.60	-1	470	-0.21%
2023/08/02	0.1	48.90	0	0.00	49.00	0.1	389	0.03%
2023/08/01	1	49.80	0	0.00	49.35	1	386	0.26%
2023/07/28	1	50.50	0	0.00	50.50	1	397	0.25%
2023/07/26	0.1	51.80	0	0.00	51.40	0.1	395	0.02%
2023/07/24	1	51.20	0	0.00	51.40	1	389	0.26%
2023/07/21	3	53.17	0	0.00	53.30	3	382	0.79%
2023/07/20	2	54.00	0	0.00	54.10	2	383	0.52%
2023/07/14	0	0.00	2	56.00	56.00	-2	394	-0.51%
2023/06/29	0	0.00	1	53.70	53.60	-1	540	-0.19%
2023/06/26	1	54.00	0	0.00	53.90	1	554	0.18%
2023/06/20	0.1	54.50	0	0.00	54.30	0.1	573	0.02%
2023/06/15	0.1	54.70	0	0.00	54.60	0.1	577	0.02%
2023/05/25	1	56.70	0	0.00	57.00	1	675	0.15%
2023/05/15	0.1	52.90	0	0.00	52.90	0.1	889	0.01%
2023/05/05	0	0.00	5	56.84	57.00	-5	918	-0.54%
2023/05/04	0.1	55.70	0	0.00	55.20	0.1	977	0.01%
2023/04/27	0.2	56.00	0	0.00	56.20	0.2	998	0.02%
2023/04/25	0.2	57.50	2	55.90	56.10	-1.8	998	-0.18%
2023/04/24	0	0.00	3	58.30	57.90	-3	989	-0.30%
2023/04/20	6.2	59.68	1	60.70	59.20	5.2	982	0.53%
2023/04/18	0	0.00	1	60.60	60.60	-1	954	-0.10%
2023/04/17	0.3	60.50	0	0.00	61.60	0.3	944	0.04%
2023/04/14	7.2	62.74	1.2	64.17	60.60	6	923	0.64%
2023/04/13	0.2	59.60	2	59.40	59.80	-1.8	820	-0.22%
2023/04/11	0	0.00	1	58.20	58.10	-1	804	-0.12%
2023/04/07	0.2	57.30	0	0.00	56.70	0.2	798	0.02%
2023/03/30	0	0.00	10	56.60	56.60	-10	799	-1.25%
2023/03/29	10	56.10	0	0.00	55.30	10	798	1.25%
2023/03/23	1	56.40	0	0.00	56.40	1	894	0.11%
2023/03/16	0	0.00	10	56.20	55.50	-10	934	-1.07%
2023/03/15	0	0.00	18	58.30	57.20	-18	929	-1.94%
2023/03/13	1	57.80	1	58.80	58.70	0	935	0.00%
2023/03/10	8	58.05	7	58.16	59.30	1	931	0.11%
2023/03/09	27	59.74	0	0.00	60.50	27	928	2.91%
2023/03/08	0	0.00	13	60.85	60.40	-13	917	-1.42%
2023/03/07	8	60.05	0	0.00	59.00	8	894	0.89%
2023/03/06	5	59.98	0	0.00	59.50	5	884	0.57%
2023/02/22	2	58.40	2	58.10	58.40	0	850	0.00%
2023/02/21	0	0.00	1	59.50	59.00	-1	837	-0.12%
2023/02/20	1	60.20	0	0.00	59.90	1	817	0.12%
2023/02/17	1	58.60	1	59.00	59.50	0	748	0.00%
2023/02/16	0	0.00	10	58.25	57.20	-10	701	-1.43%
2023/02/14	0	0.00	2	56.90	56.10	-2	658	-0.30%
2023/02/10	0	0.00	8	55.96	55.90	-8	681	-1.17%
2023/02/09	0	0.00	5	55.80	55.30	-5	677	-0.74%
2023/02/08	5	57.20	0	0.00	56.60	5	673	0.74%
2023/02/06	1	57.00	0	0.00	56.70	1	683	0.15%
2023/02/03	6	57.07	0	0.00	56.70	6	680	0.88%
2023/02/02	3	57.20	2	58.05	58.10	1	663	0.15%
2023/02/01	5	53.10	0	0.00	54.70	5	583	0.86%
2023/01/30	3	51.70	0	0.00	51.90	3	556	0.54%
2023/01/04	2	52.20	1	51.80	51.80	1	548	0.18%
2022/12/30	0	0.00	2	51.80	51.80	-2	534	-0.37%
2022/12/20	0	0.00	1	52.10	49.95	-1	511	-0.20%
2022/12/19	2	52.25	0	0.00	51.70	2	505	0.40%
2022/12/16	12	54.78	17	55.09	54.10	-5	489	-1.02%
2022/12/13	1	50.20	0	0.00	50.40	1	368	0.27%
2022/12/12	2	50.15	0	0.00	50.40	2	371	0.54%
2022/12/09	5	51.00	0	0.00	50.50	5	374	1.33%
2022/12/08	0	0.00	7	51.96	51.80	-7	372	-1.88%
2022/12/01	1	50.60	0	0.00	50.60	1	338	0.30%
2022/11/25	1	49.40	0	0.00	49.00	1	320	0.31%
2022/11/22	0	0.00	5	49.30	48.35	-5	312	-1.60%
2022/11/14	0	0.00	7	48.32	48.45	-7	299	-2.33%
2022/10/04	5	44.30	0	0.00	44.10	5	258	1.94%
2022/09/19	0	0.00	1	49.50	49.25	-1	271	-0.37%
2022/09/16	0	0.00	1	51.30	50.60	-1	269	-0.37%
2022/09/05	2	51.40	0	0.00	51.30	2	290	0.69%
2022/08/25	0	0.00	7	52.24	52.40	-7	324	-2.16%
2022/08/22	2	51.50	0	0.00	51.00	2	398	0.50%
2022/08/18	4	51.50	1	51.60	52.10	3	402	0.75%
2022/08/16	0	0.00	2	51.85	51.70	-2	399	-0.50%
2022/08/15	1	50.80	1.1	51.18	50.80	-0.1	394	-0.03%
2022/08/05	0	0.00	1	47.40	48.55	-1	390	-0.26%
2022/07/29	1	50.20	0	0.00	50.20	1	394	0.25%
2022/07/28	3	50.20	0	0.00	50.30	3	395	0.76%
2022/07/22	0	0.00	1	50.20	50.20	-1	396	-0.25%
2022/07/21	1	50.00	0	0.00	50.00	1	401	0.25%
2022/07/12	1	43.10	1	43.10	43.35	0	394	0.00%
2022/07/04	1	44.25	0	0.00	43.70	1	428	0.23%
2022/07/01	1	44.55	2	44.90	43.05	-1	439	-0.23%
2022/06/29	2	49.20	0	0.00	49.15	2	435	0.46%
2022/06/23	0.1	49.90	0	0.00	48.65	0.1	460	0.02%
2022/06/16	5	56.70	0	0.00	54.50	5	458	1.09%
2022/06/15	2	57.15	2	56.80	56.70	0	458	0.00%
2022/06/14	2	57.75	2	58.65	58.50	0	468	0.00%
2022/06/10	1	58.80	0	0.00	58.50	1	485	0.21%
2022/06/09	2	59.40	5	60.10	59.40	-3	486	-0.62%
2022/06/08	4	59.40	9	60.06	59.10	-5	484	-1.03%
2022/06/07	2	59.00	0	0.00	58.70	2	483	0.41%
2022/06/06	1	59.10	5	59.52	59.00	-4	486	-0.82%
2022/06/02	3	61.50	1	61.20	60.40	2	493	0.41%
2022/06/01	4	60.35	11	59.60	60.10	-7	494	-1.42%
2022/05/31	1	56.70	2	57.00	57.00	-1	461	-0.22%
2022/05/30	5	56.84	6	57.00	57.00	-1	461	-0.22%
2022/05/27	1	54.00	0	0.00	54.10	1	439	0.23%
2022/05/10	1	49.60	0	0.00	52.00	1	590	0.17%
2022/05/06	2	52.10	1	52.40	52.40	1	609	0.16%
2022/05/05	2	53.05	2	53.60	53.80	0	617	0.00%
2022/04/28	3	52.87	0	0.00	52.70	3	701	0.43%
2022/04/26	2	53.70	0	0.00	53.70	2	719	0.28%
2022/04/25	2	54.60	1	54.40	54.60	1	735	0.14%
2022/04/15	1	57.20	1	58.60	57.40	0	990	0.00%
2022/04/12	0	0.00	1	59.30	60.00	-1	1,500	-0.07%
2022/04/11	1	59.80	0	0.00	59.50	1	1,666	0.06%
2022/04/07	0	0.00	3	61.30	61.00	-3	2,198	-0.14%
2022/03/31	20	61.40	0	0.00	60.50	20	2,324	0.86%
2022/03/30	0	0.00	2	60.50	61.40	-2	2,339	-0.09%
2022/03/29	0	0.00	3	60.00	60.00	-3	2,364	-0.13%
2022/03/24	1	57.80	0	0.00	58.90	1	2,520	0.04%
2022/03/21	1	57.00	0	0.00	57.40	1	3,127	0.03%
2022/03/18	13	57.47	0	0.00	57.10	13	3,319	0.39%
2022/03/17	0	0.00	1	56.00	57.80	-1	3,554	-0.03%
2022/03/15	1	54.50	1	55.00	53.80	0	3,568	0.00%
2022/03/14	3	56.80	0	0.00	56.50	3	3,590	0.08%
2022/03/08	1	57.70	0	0.00	56.30	1	3,730	0.03%
2022/03/07	1	58.80	0	0.00	58.60	1	3,802	0.03%
2022/03/04	2	61.80	2	62.25	61.60	0	3,980	0.00%
2022/03/03	0	0.00	1	61.40	61.60	-1	4,124	-0.02%
2022/02/24	1	62.80	2	62.55	60.20	-1	4,809	-0.02%
2022/02/22	5	63.90	4	64.53	63.90	1	5,055	0.02%
2022/02/21	0	0.00	2	62.75	62.90	-2	5,023	-0.04%
2022/02/17	1	62.00	0	0.00	62.10	1	5,045	0.02%
2022/02/16	1	63.30	1	63.60	62.60	0	5,059	0.00%
2022/02/11	1	64.50	0	0.00	64.20	1	5,075	0.02%
2022/02/10	1	64.80	0	0.00	64.20	1	5,086	0.02%
2022/02/09	0	0.00	5	63.70	64.70	-5	5,101	-0.10%
2022/02/08	2	63.20	0	0.00	63.10	2	5,106	0.04%
2022/02/07	1	61.00	0	0.00	61.30	1	5,161	0.02%
2022/01/26	1	60.80	1	59.40	59.30	0	5,206	0.00%
2022/01/25	1	61.50	0	0.00	60.50	1	5,215	0.02%
2022/01/24	3	62.83	1	63.00	62.50	2	5,220	0.04%
2022/01/17	1	66.50	1	67.70	67.80	0	5,368	0.00%
2022/01/14	1	65.20	1	64.80	65.40	0	5,351	0.00%
2022/01/13	1	66.50	0	0.00	66.50	1	5,329	0.02%
2022/01/12	3	68.47	2	67.25	67.10	1	5,316	0.02%
2022/01/11	6	70.23	2	70.30	68.30	4	5,285	0.08%
2022/01/10	2	71.05	4	71.63	72.80	-2	5,226	-0.04%
2022/01/07	7	70.76	2	70.40	70.30	5	5,162	0.10%
2022/01/06	7	73.23	5	73.44	73.60	2	5,058	0.04%
2022/01/05	5	75.68	5	75.16	76.00	0	4,925	0.00%
2022/01/04	4	73.30	2	73.50	74.20	2	4,656	0.04%
2022/01/03	2	72.70	2	72.50	73.10	0	4,490	0.00%
2021/12/30	1	71.50	6	73.35	72.70	-5	4,313	-0.12%
2021/12/29	2	70.00	3	69.80	70.00	-1	3,942	-0.03%
2021/12/28	1	67.80	2	67.80	67.60	-1	3,837	-0.03%
2021/12/27	1	68.90	1	68.50	68.00	0	3,831	0.00%
2021/12/23	0	0.00	5	68.80	68.60	-5	3,814	-0.13%
2021/12/21	2	70.20	2	70.00	70.00	0	3,751	0.00%
2021/12/20	3	71.40	3	70.53	70.20	0	3,718	0.00%
2021/12/17	8	71.85	18	71.21	71.50	-10	3,638	-0.27%
2021/12/16	2	69.05	3	69.40	70.80	-1	3,273	-0.03%
2021/12/15	2	68.60	1	68.40	68.00	1	3,111	0.03%
2021/12/14	45	67.30	39	69.42	67.00	6	3,042	0.20%
2021/12/13	1	69.70	15	69.09	70.30	-14	2,857	-0.49%
2021/12/10	1	64.00	0	0.00	64.00	1	2,634	0.04%
2021/12/09	0	0.00	1	64.30	64.10	-1	2,637	-0.04%
2021/12/06	0	0.00	1	63.80	65.10	-1	2,553	-0.04%
2021/12/02	4	64.25	2	65.30	63.50	2	2,518	0.08%
2021/12/01	6	66.62	3	67.20	66.80	3	2,469	0.12%
2021/11/30	10	69.74	6	68.73	68.50	4	2,391	0.17%
2021/11/29	13	67.04	11	67.78	67.90	2	2,214	0.09%
2021/11/26	30	68.11	36	67.74	68.30	-6	2,091	-0.29%
2021/11/25	12	69.24	13	67.32	67.70	-1	1,925	-0.05%
2021/11/24	23	64.65	23	64.10	64.90	0	1,669	0.00%
2021/11/23	47	64.87	36	64.97	64.30	11	1,621	0.68%
2021/11/22	16	63.44	8	62.70	65.80	8	1,413	0.57%
2021/11/19	0	0.00	7	59.03	59.90	-7	1,191	-0.59%
2021/11/18	5	57.52	1	58.10	57.70	4	1,156	0.35%
2021/11/17	5	57.90	12	58.23	58.30	-7	1,151	-0.61%
2021/11/15	0	0.00	1	56.70	57.00	-1	1,151	-0.09%
2021/11/11	1	56.20	0	0.00	55.60	1	1,162	0.09%
2021/11/10	1	56.00	0	0.00	56.10	1	1,168	0.09%
2021/11/09	3	56.37	0	0.00	56.10	3	1,186	0.25%
2021/11/08	3	57.13	0	0.00	56.60	3	1,178	0.25%
2021/11/05	1	59.20	0	0.00	59.50	1	1,182	0.08%
2021/11/04	2	60.50	5	61.20	60.00	-3	1,209	-0.25%
2021/11/03	4	59.50	0	0.00	58.60	4	1,201	0.33%
2021/11/01	0	0.00	6	59.42	59.00	-6	1,168	-0.51%
2021/10/29	1	58.50	1	58.50	58.50	0	1,168	0.00%
2021/10/28	7	59.19	2	59.95	59.30	5	1,161	0.43%
2021/10/27	3	59.90	10	59.41	60.00	-7	1,086	-0.64%
2021/10/26	4	54.73	0	0.00	54.60	4	1,022	0.39%
2021/10/25	1	53.10	7	53.44	55.70	-6	1,017	-0.59%
2021/10/22	0	0.00	1	53.70	53.60	-1	1,066	-0.09%
2021/10/21	1	53.20	0	0.00	53.00	1	1,126	0.09%
2021/10/19	2	53.60	1	54.00	54.00	1	1,225	0.08%
2021/10/18	0	0.00	12	53.77	53.70	-12	1,335	-0.90%
2021/10/12	1	51.10	0	0.00	50.80	1	1,663	0.06%
2021/10/08	1	52.60	3	52.37	52.10	-2	1,751	-0.11%
2021/10/07	1	52.10	1	52.50	52.20	0	1,972	0.00%
2021/10/06	0	0.00	1	50.20	50.10	-1	2,391	-0.04%
2021/10/05	1	49.10	1	50.20	50.90	0	2,568	0.00%
2021/10/04	1	49.35	1	49.75	49.10	0	2,635	0.00%
2021/10/01	3	51.27	3	51.03	51.50	0	2,831	0.00%
2021/09/30	0	0.00	1	53.30	53.60	-1	3,198	-0.03%
2021/09/29	1	54.50	1	53.20	53.30	0	3,373	0.00%
2021/09/28	1	56.10	0	0.00	55.90	1	3,383	0.03%
2021/09/15	1	56.20	1	56.90	57.00	0	3,502	0.00%
2021/09/14	0	0.00	2	56.85	56.50	-2	3,498	-0.06%
2021/09/08	2	52.90	0	0.00	52.20	2	3,546	0.06%
2021/08/31	1	56.40	2	56.80	57.40	-1	3,623	-0.03%
2021/08/27	1	55.80	1	56.50	55.70	0	3,648	0.00%
2021/08/26	1	55.70	4	55.88	56.20	-3	3,658	-0.08%
2021/08/25	2	56.30	1	56.00	56.40	1	3,667	0.03%
2021/08/24	1	55.30	0	0.00	53.80	1	3,677	0.03%
2021/08/23	1.5	54.10	1	53.80	55.00	0.5	3,723	0.01%
2021/08/20	3	51.90	3	52.83	52.10	0	3,729	0.00%
2021/08/19	2	53.80	1	54.40	52.10	1	3,727	0.03%
2021/08/18	1	51.60	2	53.00	55.40	-1	3,730	-0.03%
2021/08/17	4	53.78	2	54.45	52.00	2	3,745	0.05%
2021/08/16	2	55.70	31	54.29	55.10	-29	3,755	-0.77%
2021/08/12	6	59.97	1	60.30	59.70	5	3,754	0.13%
2021/08/10	3	61.33	0	0.00	60.80	3	3,781	0.08%
2021/08/09	11	64.95	0	0.00	63.70	11	3,783	0.29%
2021/08/05	33	68.14	0	0.00	69.60	33	3,806	0.87%
2021/08/04	6	68.30	0	0.00	68.10	6	3,851	0.16%
2021/08/02	0	0.00	1	67.40	67.10	-1	3,897	-0.03%
2021/07/30	3	67.73	2	68.15	67.10	1	3,933	0.03%
2021/07/29	2	67.65	2	68.15	68.50	0	3,931	0.00%
2021/07/28	3	67.77	2	67.40	67.00	1	3,932	0.03%
2021/07/27	1	71.30	2	71.60	70.80	-1	3,921	-0.03%
2021/07/26	3	71.43	1	72.20	71.00	2	3,908	0.05%
2021/07/23	1	72.30	1	72.70	71.60	0	3,897	0.00%
2021/07/22	5	73.60	8	72.83	73.40	-3	3,861	-0.08%
2021/07/21	3.4	69.79	2	69.80	69.40	1.4	3,834	0.04%
2021/07/20	10.1	71.51	5	71.26	70.20	5.1	3,882	0.13%
2021/07/19	7	73.86	4	72.70	71.80	3	3,822	0.08%
2021/07/16	18	76.76	14	75.76	75.50	4	3,782	0.11%
2021/07/15	11	77.55	10	78.15	76.70	1	3,721	0.03%
2021/07/14	15	77.79	15	78.71	77.60	0	3,645	0.00%
2021/07/13	19	78.86	29	78.27	77.00	-10	3,439	-0.29%
2021/07/12	14	71.14	11	73.67	75.00	3	3,044	0.10%
2021/07/09	3	70.30	1	70.30	70.30	2	2,900	0.07%
2021/07/08	41	71.94	39	71.78	72.00	2	2,909	0.07%
2021/07/07	59	70.62	71	67.96	71.50	-12	2,730	-0.44%
2021/07/06	2	64.10	21	66.53	67.30	-19	2,383	-0.80%
2021/07/05	2	61.00	7	61.33	61.20	-5	2,291	-0.22%
2021/07/02	11	59.01	0	0.00	59.30	11	2,326	0.47%
2021/07/01	1	61.20	22	59.35	59.40	-21	2,356	-0.89%
2021/06/30	23.2	61.81	2	61.65	62.10	21.2	2,358	0.90%
2021/06/29	1.1	61.26	1	62.30	60.20	0.1	2,383	0.00%
2021/06/28	5.1	60.41	0	0.00	60.60	5.1	2,401	0.21%
2021/06/25	0	0.00	0	60.70	61.00	0	2,445	0.00%
2021/06/24	1.2	62.58	2	61.35	62.00	-0.9	2,475	-0.03%
2021/06/23	0	0.00	2	59.70	60.00	-2	2,521	-0.08%
2021/06/22	12	58.53	0	0.00	58.20	12	2,536	0.47%
2021/06/21	2	59.15	0	0.00	58.90	2	2,558	0.08%
2021/06/18	1	61.60	5	62.66	61.30	-4	2,597	-0.15%
2021/06/17	1	61.61	2	62.15	61.90	-1	2,641	-0.04%
2021/06/16	2	61.40	1	62.00	60.50	1	2,705	0.04%
2021/06/15	0	0.00	1	61.90	61.70	-1	2,849	-0.04%
2021/06/11	3	60.67	0	0.00	60.50	3	3,167	0.09%
2021/06/10	1	61.90	4	61.40	61.30	-3	4,089	-0.07%
2021/06/09	1	61.11	2	60.40	61.10	-1	4,451	-0.02%
2021/06/08	0	0.00	1	58.30	58.50	-1	4,546	-0.02%
2021/06/04	1	58.80	0	0.00	58.10	1	4,660	0.02%
2021/06/03	0	0.00	2	59.95	61.00	-2	4,682	-0.04%
2021/06/02	2	60.17	0	0.00	58.60	2	4,724	0.04%
2021/06/01	2	60.00	1	60.50	60.10	1	4,782	0.02%
2021/05/28	0	0.00	1	58.70	59.30	-1	4,881	-0.02%
2021/05/27	0	58.50	0	0.00	57.10	0	4,910	0.00%
2021/05/26	1	58.00	0	0.00	58.60	1	4,977	0.02%
2021/05/25	2	59.10	2	58.80	58.90	0	5,079	0.00%
2021/05/24	1	55.90	1	56.50	56.70	0	5,095	0.00%
2021/05/21	2	56.55	7	54.96	56.20	-5	5,155	-0.10%
2021/05/20	3.1	54.04	3	54.23	52.50	0.1	5,277	0.00%
2021/05/19	4	53.75	3	53.97	55.40	1	5,321	0.02%
2021/05/18	21	53.18	19	49.77	53.20	2	5,368	0.04%
2021/05/17	3	48.22	6	49.11	48.45	-3	5,434	-0.06%
2021/05/14	2	53.65	2	55.50	52.20	0	5,424	0.00%
2021/05/13	10	52.47	6	52.42	53.10	4	5,431	0.07%
2021/05/12	6	52.50	9	53.72	51.60	-3	5,434	-0.06%
2021/05/11	9	57.06	7	57.91	56.20	2	5,432	0.04%
2021/05/10	2	62.40	4	62.48	61.80	-2	5,469	-0.04%
2021/05/07	7	63.79	3	64.03	64.50	4	5,539	0.07%
2021/05/06	1	61.00	2	59.85	60.50	-1	5,540	-0.02%
2021/05/05	2	61.40	3	61.37	60.70	-1	5,571	-0.02%
2021/05/04	6	61.60	2	61.10	61.00	4	5,685	0.07%
2021/05/03	8	64.79	4	63.80	63.10	4	5,973	0.07%
2021/04/29	5	67.56	7	68.30	67.80	-2	6,035	-0.03%
2021/04/28	0	0.00	2	68.20	68.20	-2	6,133	-0.03%
2021/04/27	11	67.21	6	66.98	67.50	5	6,224	0.08%
2021/04/26	10.1	65.27	6	65.37	64.50	4.1	6,215	0.07%
2021/04/23	9	68.23	1	68.10	67.30	8	6,187	0.13%
2021/04/22	6	70.12	6	70.85	67.70	0	6,274	0.00%
2021/04/21	1	72.20	1	72.30	71.60	0	6,311	0.00%
2021/04/20	0	73.90	1	73.80	73.70	-1	6,426	-0.02%
2021/04/19	0	73.90	5	73.50	73.50	-5	6,606	-0.08%
2021/04/16	4	73.18	4	73.43	74.00	0	7,131	0.00%
2021/04/15	3	71.43	3	72.23	72.50	0	7,596	0.00%
2021/04/14	19	71.54	4	71.83	71.70	15	7,722	0.19%
2021/04/13	1	75.80	1	75.00	75.00	0	7,749	0.00%
2021/04/12	0.2	75.20	1	75.10	75.30	-0.9	7,884	-0.01%
2021/04/09	6	75.60	5	76.50	75.40	1	7,930	0.01%
2021/04/08	4	78.55	35	79.02	78.10	-31	7,938	-0.39%
2021/04/07	5	79.14	12	80.42	78.80	-7	8,145	-0.09%
2021/04/06	3	79.67	9	79.47	79.90	-6	8,361	-0.07%
2021/04/01	1	78.50	0	0.00	78.50	1	8,713	0.01%
2021/03/31	6	79.77	0	0.00	79.50	6	9,129	0.07%
2021/03/30	15	80.25	10	80.24	80.40	5	9,326	0.05%
2021/03/29	11.1	79.35	0	0.00	79.00	11.1	9,479	0.12%
2021/03/26	11.1	79.73	4	79.65	79.60	7.1	9,519	0.07%
2021/03/25	1.1	77.60	1.1	78.26	77.40	-0.1	9,525	0.00%
2021/03/24	1	77.70	0	0.00	77.80	1	9,575	0.01%
2021/03/23	2	79.65	1	78.10	78.50	1	9,667	0.01%
2021/03/22	10	79.65	2	79.95	80.30	8	9,737	0.08%
2021/03/19	3	79.13	4	79.13	78.90	-1	9,914	-0.01%
2021/03/18	8	81.51	7	82.41	80.40	1	10,235	0.01%
2021/03/17	11	85.06	10	82.87	82.70	1	10,628	0.01%
2021/03/16	88.1	91.15	97	89.00	84.70	-8.9	10,507	-0.08%
2021/03/15	33	81.91	17	82.81	84.80	16	9,726	0.16%
2021/03/12	10	76.97	16	76.85	77.10	-6	9,374	-0.06%
2021/03/11	10	74.75	2	75.30	75.00	8	9,380	0.09%
2021/03/08	4	76.18	4	74.80	73.20	0	9,514	0.00%
2021/03/05	2	74.25	1	74.80	74.40	1	9,625	0.01%
2021/03/04	6	74.72	32	75.38	73.50	-26	9,619	-0.27%
2021/03/03	2	72.55	3	71.03	73.80	-1	9,577	-0.01%
2021/03/02	1	70.60	26	72.02	70.50	-25	9,555	-0.26%
2021/02/26	3	71.03	25	71.66	71.00	-22	9,612	-0.23%
2021/02/25	3	74.70	0	0.00	73.60	3	9,627	0.03%
2021/02/24	3	77.37	0	0.00	77.10	3	9,620	0.03%
2021/02/23	9	79.17	4	77.58	78.60	5	9,804	0.05%
2021/02/22	3	79.17	15	79.13	78.60	-12	9,785	-0.12%
2021/02/19	9	74.78	0	0.00	74.70	9	9,727	0.09%
2021/02/18	24	77.06	2	76.55	76.50	22	9,792	0.22%
2021/02/17	5	76.48	11	74.80	77.10	-6	9,930	-0.06%
2021/02/05	0	0.00	1	70.50	70.20	-1	9,982	-0.01%
2021/02/04	1	72.40	0	0.00	70.90	1	10,305	0.01%
2021/02/02	57	70.96	2	71.00	73.00	55	10,827	0.51%
2021/02/01	5	68.48	3	68.93	68.50	2	10,959	0.02%
2021/01/29	5	72.42	7	74.71	70.60	-2	11,027	-0.02%
2021/01/28	5	76.48	2	77.20	76.00	3	11,031	0.03%
2021/01/27	2	77.80	6	78.22	78.30	-4	11,293	-0.04%
2021/01/26	10	79.75	5	79.78	78.00	5	11,590	0.04%
2021/01/25	10	81.07	14	81.59	79.00	-4	11,525	-0.03%
2021/01/22	6	76.42	5	77.16	77.50	1	11,246	0.01%
2021/01/21	6	75.82	5	76.36	73.80	1	11,218	0.01%
2021/01/20	2.2	74.05	19	73.92	75.70	-16.8	11,220	-0.15%
2021/01/19	5	75.04	2	75.15	75.20	3	11,154	0.03%
2021/01/18	22.1	77.53	1	76.70	76.20	21.1	11,158	0.19%
2021/01/15	6	78.62	6	80.47	77.70	0	11,312	0.00%
2021/01/14	9	78.70	11	79.46	79.50	-2	11,342	-0.02%
2021/01/13	5	79.28	5	79.64	78.90	0	11,407	0.00%
2021/01/12	10	78.08	5	78.70	78.00	5	11,524	0.04%
2021/01/11	48	81.03	36	81.91	79.90	12	11,508	0.10%
2021/01/08	27	75.66	22	75.23	78.40	5	11,590	0.04%
2021/01/07	5	71.04	7	70.91	71.30	-2	11,390	-0.02%
2021/01/06	7	68.34	43	68.05	68.50	-36	11,246	-0.32%
2021/01/05	5	70.48	10	71.77	70.90	-5	11,164	-0.04%
2021/01/04	26	69.84	4	68.85	69.40	22	11,016	0.20%
2020/12/31	1	69.60	0	0.00	69.80	1	10,973	0.01%
2020/12/30	21	71.74	22	72.50	70.50	-1	10,917	-0.01%
2020/12/29	20	69.00	26	69.94	70.50	-6	10,715	-0.06%
2020/12/28	77	69.65	119	70.52	67.90	-42	10,461	-0.40%	大賣/
2020/12/25	84	65.91	107.9	64.25	66.90	-23.9	10,076	-0.24%	大賣/
2020/12/24	22	60.98	6	61.60	60.90	16	9,625	0.17%
2020/12/23	36	59.50	54	58.31	59.40	-18	9,396	-0.19%
2020/12/22	11	58.15	6.1	58.51	55.60	4.9	9,229	0.05%
2020/12/21	0	0.00	1	55.10	57.10	-1	9,182	-0.01%
2020/12/18	3	57.93	2	57.40	57.30	1	9,119	0.01%
2020/12/17	17	59.46	15	59.99	59.40	2	9,072	0.02%
2020/12/16	6	59.17	11	59.53	59.80	-5	8,985	-0.06%
2020/12/15	7	59.40	17	60.75	57.20	-10	8,887	-0.11%
2020/12/14	38	61.95	163.2	62.19	60.50	-125.2	8,671	-1.44%	大賣/鉅額交易
2020/12/11	199.1	61.69	56	61.35	62.20	143.1	8,314	1.72%	大買/鉅額交易
2020/12/10	6	55.70	15	56.07	56.60	-9	7,910	-0.11%
2020/12/09	4	54.03	6	54.78	54.00	-2	7,738	-0.03%
2020/12/08	0	0.00	6	51.47	51.90	-6	7,649	-0.08%
2020/12/07	5	51.66	8	52.53	50.30	-3	7,758	-0.04%
2020/12/04	8	54.88	1	56.00	54.00	7	7,693	0.09%
2020/12/03	17	55.29	9	55.72	55.70	8	7,636	0.10%
2020/12/02	9	55.14	6	55.50	55.50	3	7,619	0.04%
2020/12/01	1	53.60	14	55.50	56.00	-13	7,573	-0.17%
2020/11/30	6	52.92	1	53.90	52.60	5	7,459	0.07%
2020/11/27	8	53.78	2	54.25	53.60	6	7,470	0.08%
2020/11/26	2	53.20	3	53.80	53.30	-1	7,553	-0.01%
2020/11/25	30.1	53.27	0	0.00	53.20	30.1	7,547	0.40%
2020/11/24	10	54.99	22	55.34	54.70	-12	7,471	-0.16%
2020/11/23	14	55.11	9	55.36	55.00	5	7,523	0.07%
2020/11/20	6	56.00	7	56.77	56.10	-1	7,459	-0.01%
2020/11/19	2	53.55	0	0.00	53.00	2	7,233	0.03%
2020/11/18	5	54.80	0	0.00	54.00	5	7,195	0.07%
2020/11/17	21	54.77	6	55.50	54.00	15	7,106	0.21%
2020/11/16	103	55.48	76.9	55.53	55.70	26.1	7,022	0.37%	大買/
2020/11/13	2	51.95	29	53.84	54.90	-27	6,831	-0.40%
2020/11/12	50.2	53.30	40	54.29	52.40	10.2	6,690	0.15%
2020/11/11	32	52.82	23	52.27	53.10	9	6,351	0.14%
2020/11/10	40	50.42	38	50.89	50.20	2	6,093	0.03%
2020/11/09	3	48.48	33	47.89	49.10	-30	5,774	-0.52%
2020/11/06	28	47.84	11	48.65	46.80	17	5,603	0.30%
2020/11/05	15	48.32	55	48.38	48.40	-40	5,480	-0.73%
2020/11/04	39	49.44	35	49.36	48.80	4	5,432	0.07%
2020/11/03	14	47.88	44	48.22	48.05	-30	5,205	-0.58%
2020/11/02	0	0.00	6	44.27	45.10	-6	4,887	-0.12%
2020/10/30	10	45.22	1	45.80	43.25	9	4,845	0.19%
2020/10/29	9	44.26	6	45.63	46.00	3	4,806	0.06%
2020/10/28	6	47.00	4	47.68	45.70	2	4,760	0.04%
2020/10/27	8	46.10	22	46.50	46.45	-14	4,647	-0.30%
2020/10/26	6	46.32	5	47.21	46.40	1	4,586	0.02%
2020/10/23	12	47.72	12	48.23	47.65	0	4,501	0.00%
2020/10/22	14	46.22	11	46.80	46.00	3	4,278	0.07%
2020/10/21	23	46.90	20	47.19	47.25	3	4,136	0.07%
2020/10/20	3	45.75	5.8	45.99	46.85	-2.8	3,983	-0.07%
2020/10/19	23	43.27	44	43.59	44.50	-21	3,736	-0.56%
2020/10/16	60	44.85	84	44.03	42.40	-24	3,573	-0.67%
2020/10/15	156	41.31	23	42.01	42.45	133	2,954	4.50%	大買/鉅額交易
2020/10/14	1	38.85	4	39.08	38.60	-3	2,663	-0.11%
2020/10/13	7	39.24	9	38.99	38.85	-2	2,658	-0.08%
2020/10/12	1	38.55	0	0.00	38.15	1	2,633	0.04%
2020/10/08	2	38.93	8	38.85	38.60	-6	2,629	-0.23%
2020/10/07	2	37.65	6	38.63	38.85	-4	2,606	-0.15%
2020/10/06	0	0.00	8	37.48	38.75	-8	2,600	-0.31%
2020/10/05	1	35.85	0	0.00	35.90	1	2,599	0.04%
2020/09/29	3	36.33	4	36.00	35.75	-1	2,796	-0.04%
2020/09/25	4	35.64	2	36.10	34.60	2	2,806	0.07%
2020/09/24	4	36.49	1	36.90	35.85	3	2,783	0.11%
2020/09/23	2	38.18	1	38.55	37.95	1	2,742	0.04%
2020/09/22	2	38.05	0	0.00	38.35	2	2,723	0.07%
2020/09/21	2	38.75	10	39.80	38.40	-8	2,696	-0.30%
2020/09/18	1	38.75	2	39.05	39.15	-1	2,663	-0.04%
2020/09/17	1	38.50	1	38.80	38.70	0	2,628	0.00%
2020/09/16	13	38.40	0	0.00	38.40	13	2,601	0.50%
2020/09/15	21	39.24	3	40.45	38.25	18	2,556	0.70%
2020/09/14	7	38.66	7	38.74	39.20	0	2,421	0.00%
2020/09/11	13	38.34	6	38.69	37.75	7	2,383	0.29%
2020/09/10	11	39.99	18	39.67	38.95	-7	2,320	-0.30%
2020/09/09	1	38.70	10	38.76	38.65	-9	2,151	-0.42%
2020/09/08	2	37.73	10	37.74	37.80	-8	2,070	-0.39%
2020/09/07	3	39.10	2	39.63	37.85	1	2,047	0.05%
2020/09/04	2	38.28	3	38.53	38.55	-1	1,974	-0.05%
2020/09/03	3	37.77	5	38.22	37.65	-2	1,893	-0.11%
2020/09/02	3	37.65	3	38.20	38.00	0	1,841	0.00%
2020/09/01	1	37.75	17	37.60	37.40	-16	1,773	-0.90%
2020/08/31	5	36.34	0	0.00	36.00	5	1,630	0.31%
2020/08/28	0	0.00	1	35.75	35.75	-1	1,599	-0.06%
2020/08/27	2	36.95	0	0.00	36.15	2	1,580	0.13%
2020/08/26	0	0.00	3	35.90	36.00	-3	1,493	-0.20%
2020/08/24	4	33.65	0	0.00	34.05	4	1,443	0.28%
2020/08/21	2	32.23	0	0.00	32.15	2	1,417	0.14%
2020/08/20	2	32.23	10	32.51	31.30	-8	1,413	-0.57%
2020/08/18	0	0.00	1	35.20	34.70	-1	1,359	-0.07%
2020/08/17	0	0.00	1	35.75	35.45	-1	1,349	-0.07%
2020/08/12	6	35.65	3	35.70	36.30	3	1,287	0.23%
2020/08/11	7	36.07	1	36.30	35.50	6	1,252	0.48%
2020/08/10	10	36.29	4	36.36	36.80	6	1,218	0.49%
2020/08/07	0	0.00	5	36.58	35.50	-5	1,178	-0.42%
2020/08/06	0	0.00	10	34.86	34.90	-10	1,102	-0.91%
2020/08/05	0	0.00	9	35.14	34.60	-9	1,084	-0.83%
2020/08/03	7	34.50	9	35.16	34.30	-2	1,057	-0.19%
2020/07/31	9	32.70	0	0.00	33.20	9	1,028	0.88%
2020/07/30	3	32.20	0	0.00	32.45	3	1,038	0.29%
2020/07/29	1	31.50	0	0.00	31.65	1	1,072	0.09%
2020/07/28	0	0.00	4	31.43	31.40	-4	1,079	-0.37%
2020/07/27	1	32.70	0	0.00	32.75	1	1,074	0.09%
2020/07/22	0	0.00	1	34.70	34.85	-1	1,095	-0.09%
2020/07/21	1	33.80	0	0.00	33.75	1	1,133	0.09%
2020/07/17	2	33.30	0	0.00	32.80	2	1,257	0.16%
2020/07/15	2	34.58	4	35.20	34.00	-2	1,251	-0.16%
2020/07/13	0	0.00	2	36.00	36.20	-2	1,270	-0.16%
2020/07/10	4	34.59	3	35.07	34.70	1	1,310	0.08%
2020/07/09	3	37.05	2	36.58	37.00	1	1,269	0.08%
2020/07/08	0	0.00	3	34.70	34.70	-3	1,127	-0.27%
2020/07/07	1	32.10	0	0.00	31.55	1	1,075	0.09%
2020/07/03	0	0.00	1	32.00	31.85	-1	1,106	-0.09%
2020/06/30	0	0.00	2	31.00	30.90	-2	1,100	-0.18%
2020/06/15	1	30.00	3	29.95	29.95	-2	1,171	-0.17%
2020/06/12	3	29.00	0	0.00	30.20	3	1,179	0.25%
2020/06/11	1	31.10	0	0.00	30.25	1	1,186	0.08%
2020/06/10	1	31.65	0	0.00	31.60	1	1,187	0.08%
2020/06/09	1	31.95	0	0.00	31.70	1	1,211	0.08%
2020/06/08	0	0.00	1	32.40	31.50	-1	1,224	-0.08%
2020/06/04	0	0.00	1	32.40	32.20	-1	1,227	-0.08%
2020/06/02	4	32.50	8	32.76	31.85	-4	1,226	-0.33%
2020/06/01	0	0.00	1	31.70	31.75	-1	1,170	-0.09%
2020/05/14	1	30.95	1	31.00	30.10	0	1,267	0.00%
2020/05/08	5	31.90	0	0.00	31.60	5	1,298	0.38%
2020/05/06	2	31.68	1	32.00	31.70	1	1,294	0.08%
2020/05/05	1	31.60	5	32.10	31.60	-4	1,281	-0.31%
2020/05/04	5	31.40	0	0.00	31.40	5	1,273	0.39%
2020/04/30	3	31.87	0	0.00	32.00	3	1,278	0.23%
2020/04/29	0	0.00	4	31.80	31.65	-4	1,285	-0.31%
2020/04/28	4	31.95	2	32.20	31.60	2	1,294	0.15%
2020/04/27	0	0.00	5	31.82	31.60	-5	1,291	-0.39%
2020/04/23	7	31.30	0	0.00	31.80	7	1,223	0.57%
2020/04/22	3	28.80	4	29.79	29.50	-1	1,158	-0.09%
2020/04/20	2	28.20	0	0.00	28.20	2	1,111	0.18%
2020/04/15	0	0.00	17	28.50	28.50	-17	1,094	-1.55%
2020/04/14	1	26.90	0	0.00	26.50	1	1,041	0.10%
2020/04/13	0	0.00	18	25.80	25.60	-18	1,058	-1.70%
2020/04/09	33	26.79	0	0.00	26.50	33	1,334	2.47%
2020/04/08	0	0.00	6	24.98	25.45	-6	1,315	-0.46%
2020/04/01	1	21.50	0	0.00	21.60	1	1,378	0.07%
2020/03/26	4	21.19	0	0.00	21.85	4	1,558	0.26%
2020/03/25	1	22.20	0	0.00	21.95	1	1,564	0.06%
2020/03/24	4	20.30	4	20.50	20.50	0	1,565	0.00%
2020/03/20	0	0.00	2	19.50	19.70	-2	1,566	-0.13%
2020/03/19	2	18.00	0	0.00	18.00	2	1,560	0.13%
2020/03/18	2	20.70	0	0.00	19.95	2	1,552	0.13%
2020/03/13	2	24.25	0	0.00	24.95	2	1,537	0.13%
2020/03/11	0	0.00	1	30.20	29.50	-1	1,508	-0.07%
2020/03/03	0.1	32.20	0	0.00	32.30	0.1	1,598	0.00%
2020/02/27	3	33.35	0	0.00	32.10	3	1,611	0.19%
2020/02/26	4	34.53	0	0.00	33.85	4	1,612	0.25%
2020/02/20	0	0.00	3	35.05	35.00	-3	1,675	-0.18%
2020/02/18	1	34.80	0	0.00	34.80	1	1,679	0.06%
2020/02/17	1	33.70	0	0.00	34.80	1	1,650	0.06%
2020/02/14	15	35.36	45	34.81	34.70	-30	1,653	-1.81%
2020/02/05	0	0.00	1	33.70	33.50	-1	1,899	-0.05%
2020/02/03	1	29.80	10	30.00	30.75	-9	2,252	-0.40%
2020/01/31	3	33.02	0	0.00	33.00	3	2,261	0.13%
2020/01/30	8	34.19	0	0.00	33.85	8	2,317	0.35%
2020/01/20	2	37.63	0	0.00	37.60	2	2,363	0.08%
2020/01/17	1	37.80	0	0.00	37.60	1	2,388	0.04%
2020/01/16	0	0.00	1	37.50	37.85	-1	2,431	-0.04%
2020/01/15	1	37.40	0	0.00	37.20	1	2,489	0.04%
2020/01/14	1	37.35	0	0.00	37.30	1	2,600	0.04%
2020/01/09	5	37.47	5	36.86	37.15	0	2,881	0.00%
2020/01/08	9	37.01	7	37.23	36.70	2	2,882	0.07%
2020/01/07	30	36.93	11	36.86	36.60	19	2,896	0.66%
2020/01/06	7.1	37.87	7	37.97	37.70	0.1	3,011	0.00%
2020/01/03	26	39.71	25	39.79	38.90	1	3,238	0.03%
2020/01/02	0.2	38.15	0	0.00	38.80	0.2	3,145	0.00%
2019/12/31	3	38.13	2	38.30	38.10	1	3,141	0.03%
2019/12/30	10	38.50	0	0.00	38.30	10	3,110	0.32%
2019/12/26	2	38.40	5	38.94	38.30	-3	3,046	-0.10%
2019/12/25	7	37.15	5	37.60	37.60	2	2,893	0.07%
2019/12/23	4	35.65	0	0.00	35.45	4	2,854	0.14%
2019/12/19	6	35.88	0	0.00	35.80	6	2,838	0.21%
2019/12/16	0.2	37.55	0	0.00	37.90	0.2	2,897	0.01%
2019/12/13	0	0.00	2	38.30	37.40	-2	2,891	-0.07%
2019/12/12	2	38.05	2	38.20	38.20	0	2,901	0.00%
2019/12/11	0	0.00	1	37.85	37.70	-1	2,891	-0.03%
2019/12/09	0.5	37.60	0.8	37.60	37.75	-0.3	2,959	-0.01%
2019/12/03	5.2	38.63	5	38.71	38.50	0.2	2,962	0.01%
2019/12/02	0	0.00	3	38.93	38.05	-3	2,897	-0.10%
2019/11/29	0.1	36.90	0	0.00	36.95	0.1	2,875	0.00%
2019/11/28	0.3	36.90	0	0.00	36.90	0.3	2,864	0.01%
2019/11/27	0	0.00	4	37.30	37.40	-4	2,860	-0.14%
2019/11/26	1	37.00	16	37.43	37.15	-15	2,862	-0.52%
2019/11/25	2.1	37.83	4	37.45	37.05	-1.9	2,868	-0.07%
2019/11/13	5	36.15	4	35.36	35.00	1	2,853	0.04%
2019/11/12	4	34.25	14	33.86	34.70	-10	2,805	-0.36%
2019/11/11	1	33.90	0	0.00	33.20	1	2,794	0.04%
2019/11/06	0	0.00	3	35.70	35.35	-3	2,742	-0.11%
2019/11/05	5	35.80	4	35.38	35.25	1	2,730	0.04%
2019/11/04	10	35.73	0	0.00	35.65	10	2,717	0.37%
2019/11/01	3	35.37	10	35.70	35.60	-7	2,707	-0.26%
2019/10/31	21	36.96	0	0.00	36.55	21	2,682	0.78%
2019/10/30	1	37.50	1	37.20	37.45	0	2,643	0.00%
2019/10/29	5	38.15	0	0.00	37.05	5	2,621	0.19%
2019/10/28	10	37.70	34	38.25	38.10	-24	2,561	-0.94%
2019/10/25	2	37.75	0	0.00	37.60	2	2,529	0.08%
2019/10/24	3	38.80	0	0.00	38.05	3	2,496	0.12%
2019/10/23	38	37.79	23	37.64	38.50	15	2,395	0.63%
2019/10/22	17	37.41	27	37.06	37.60	-10	2,199	-0.45%
2019/10/21	12	36.31	8	36.34	36.20	4	2,020	0.20%
2019/10/18	23	36.87	20	36.26	36.25	3	1,992	0.15%
2019/10/17	50	36.90	50	36.65	37.00	0	1,920	0.00%
2019/10/16	0	0.00	3	35.60	35.35	-3	1,854	-0.16%
2019/10/15	0	0.00	1	36.80	36.20	-1	1,832	-0.05%
2019/10/14	3	37.50	3	36.50	36.50	0	1,786	0.00%
2019/10/09	7	36.62	4	37.00	36.90	3	1,719	0.17%
2019/10/08	33	36.38	42	36.53	36.95	-9	1,604	-0.56%
2019/10/07	3	35.07	31	35.00	35.10	-28	1,404	-1.99%
2019/10/04	1	33.95	1	34.40	33.80	0	1,334	0.00%
2019/10/03	0	0.00	5	34.30	34.65	-5	1,299	-0.38%
2019/10/02	1	34.45	5	33.70	34.75	-4	1,279	-0.31%
2019/10/01	7	34.68	12	34.25	34.20	-5	1,253	-0.40%
2019/09/27	85	35.38	67	35.69	33.50	18	1,138	1.58%
2019/09/26	12	35.22	23	34.28	35.80	-11	880	-1.25%
2019/09/20	0	0.00	2	31.35	31.20	-2	682	-0.29%
2019/09/18	2	31.50	0	0.00	31.25	2	680	0.29%
2019/09/17	20	31.79	0	0.00	31.40	20	679	2.94%
2019/09/16	2	30.95	0	0.00	30.90	2	674	0.30%
2019/09/09	0	0.00	7	32.94	33.00	-7	618	-1.13%
2019/09/06	0	0.00	5	32.00	32.00	-5	590	-0.85%
2019/09/05	0	0.00	5	33.15	31.70	-5	584	-0.86%
2019/09/02	24	33.46	3	32.25	32.90	21	547	3.84%
2019/08/30	0	0.00	7	31.23	31.90	-7	476	-1.47%
2019/08/26	10	29.95	0	0.00	29.95	10	438	2.28%
2019/08/23	0	0.00	2	31.20	30.70	-2	436	-0.46%
2019/08/22	0	0.00	1	31.30	30.55	-1	435	-0.23%
2019/08/20	10	31.10	6	31.19	30.70	4	431	0.93%
2019/08/19	1	31.60	5	31.55	31.70	-4	420	-0.95%
2019/08/15	1	29.00	0	0.00	30.00	1	407	0.25%
2019/08/13	1	29.80	0	0.00	29.60	1	417	0.24%
2019/08/07	1	28.40	0	0.00	28.80	1	423	0.24%
2019/08/02	1	29.85	0	0.00	29.20	1	438	0.23%
2019/07/12	0	0.00	17	29.50	29.50	-17	859	-1.98%
2019/07/09	0	0.00	2	29.50	29.00	-2	1,130	-0.18%
2019/06/20	3	29.55	11	29.59	29.50	-8	1,189	-0.67%
2019/06/11	10	28.30	0	0.00	28.30	10	1,306	0.77%
2019/05/31	0	0.00	2	29.00	28.80	-2	1,348	-0.15%
2019/05/30	0	0.00	2	28.55	28.30	-2	1,379	-0.15%
2019/05/24	2	27.45	0	0.00	27.50	2	1,428	0.14%
2019/05/22	2	28.55	0	0.00	28.55	2	1,456	0.14%
2019/05/10	1	31.50	0	0.00	31.40	1	1,672	0.06%
2019/05/09	0	0.00	13	32.05	32.00	-13	1,663	-0.78%
2019/05/03	0	0.00	3.8	34.24	34.45	-3.8	1,655	-0.23%
2019/05/02	2	34.10	0	0.00	34.10	2	1,654	0.12%
2019/04/26	1	36.80	0	0.00	36.95	1	1,663	0.06%
2019/04/25	25	37.27	10	36.80	36.80	15	1,646	0.91%
2019/04/23	11	37.26	10	37.15	37.15	1	1,594	0.06%
2019/04/22	20	38.50	24	39.00	39.00	-4	1,539	-0.26%
2019/04/19	20	37.95	13	37.65	37.55	7	1,434	0.49%
2019/04/18	12	38.14	51	37.94	38.00	-39	1,396	-2.79%
2019/04/17	60	36.97	26	37.10	37.35	34	1,278	2.66%
2019/04/16	18	34.26	20	34.08	34.60	-2	1,111	-0.18%
2019/04/11	5	32.80	0	0.00	32.90	5	1,003	0.50%
2019/04/09	0	0.00	10	33.70	33.70	-10	1,013	-0.99%
2019/04/08	1	33.00	0	0.00	33.00	1	1,010	0.10%
2019/04/02	1	32.70	0	0.00	32.75	1	999	0.10%
2019/03/22	1	33.90	0	0.00	33.25	1	1,008	0.10%
2019/03/20	5	34.10	4	34.05	33.75	1	1,006	0.10%
2019/03/18	4	32.60	0	0.00	32.40	4	948	0.42%
2019/03/15	2	33.18	3	33.42	32.90	-1	950	-0.11%
2019/03/14	13	33.52	0	0.00	33.40	13	952	1.37%
2019/03/12	0	0.00	10	31.80	31.80	-10	937	-1.07%
2019/03/05	10	33.70	0	0.00	33.15	10	1,080	0.93%
2019/02/27	40	33.63	0	0.00	32.95	40	1,048	3.81%
2019/02/26	22	33.46	1	33.50	33.90	21	1,033	2.03%
2019/02/25	0	0.00	3	32.92	33.00	-3	1,029	-0.29%
2019/02/21	1	33.10	0	0.00	33.25	1	1,024	0.10%
2019/02/19	25	34.33	0	0.00	33.90	25	1,037	2.41%
2019/02/18	10	34.59	39	34.59	34.65	-29	1,018	-2.85%
2019/02/15	6	31.70	0	0.00	32.80	6	949	0.63%
2019/02/14	0	0.00	3	32.72	32.75	-3	947	-0.32%
2019/02/13	5	31.25	2	31.35	32.75	3	935	0.32%
2019/02/12	2	30.15	30	30.07	30.80	-28	881	-3.18%
2019/01/29	1	29.00	0	0.00	29.00	1	966	0.10%
2019/01/28	2	29.65	2	29.10	29.10	0	1,029	0.00%
2019/01/24	4	29.23	0	0.00	29.10	4	1,094	0.37%
2019/01/22	22	29.60	0	0.00	28.95	22	1,108	1.98%
2019/01/21	0	0.00	1	29.80	29.80	-1	1,085	-0.09%
2019/01/14	1	28.10	1	27.80	27.80	0	1,101	0.00%
2019/01/09	1	27.90	1	28.85	28.75	0	1,117	0.00%
2018/12/28	2	29.65	0	0.00	29.25	2	1,145	0.17%
2018/12/25	2	28.40	1	28.55	28.60	1	1,141	0.09%
2018/12/24	0	0.00	1	29.65	29.30	-1	1,145	-0.09%
2018/12/21	1	29.65	1	29.95	29.80	0	1,143	0.00%
2018/12/19	1	28.25	0	0.00	28.15	1	1,122	0.09%
2018/12/18	2	28.08	1	28.35	27.95	1	1,125	0.09%
2018/12/05	1	32.00	1	32.20	31.90	0	1,175	0.00%
2018/12/04	2	32.80	1	33.40	32.50	1	1,183	0.08%
2018/12/03	1	33.45	5	33.33	33.70	-4	1,189	-0.34%
2018/11/30	0	0.00	6	31.34	31.30	-6	1,156	-0.52%
2018/11/29	11	31.96	4	31.75	31.10	7	1,154	0.61%
2018/11/28	2	29.35	1	29.20	29.90	1	1,123	0.09%
2018/11/27	1	28.65	1	28.85	29.05	0	1,152	0.00%
2018/11/22	11	30.04	15	29.32	28.20	-4	1,310	-0.31%
2018/11/21	1	29.45	5	29.83	29.90	-4	1,408	-0.28%
2018/11/20	3	29.45	0	0.00	29.20	3	1,405	0.21%
2018/11/19	0	0.00	8	29.74	29.75	-8	1,402	-0.57%
2018/11/16	2	28.85	2	28.60	28.85	0	1,375	0.00%
2018/11/14	0	0.00	1	29.05	28.20	-1	1,361	-0.07%
2018/11/13	1	28.50	3	26.85	28.60	-2	1,365	-0.15%
2018/11/12	11	29.10	0	0.00	28.35	11	1,400	0.79%
2018/11/09	0	0.00	1	29.65	29.60	-1	1,405	-0.07%
2018/11/08	4	30.44	13	29.57	29.10	-9	1,394	-0.65%
2018/11/06	4	28.25	2	28.70	26.95	2	1,323	0.15%
2018/11/05	7	28.76	2	29.35	28.50	5	1,310	0.38%
2018/11/02	1	28.05	3	27.28	27.50	-2	1,249	-0.16%
2018/11/01	13	25.09	14	26.37	26.40	-1	1,198	-0.08%
2018/10/31	0	0.00	1	23.15	24.00	-1	1,159	-0.09%
2018/10/29	0	0.00	1	22.70	22.40	-1	1,153	-0.09%
2018/10/26	1	22.50	0	0.00	22.20	1	1,157	0.09%
2018/10/25	3	22.45	0	0.00	22.15	3	1,148	0.26%
2018/10/16	2	26.33	2	27.40	26.55	0	1,169	0.00%
2018/10/12	1	25.30	0	0.00	25.35	1	1,186	0.08%
2018/10/08	0	0.00	17	28.15	28.15	-17	1,197	-1.42%
2018/10/05	9	28.71	0	0.00	28.05	9	1,196	0.75%
2018/10/04	4	31.35	0	0.00	30.95	4	1,177	0.34%
2018/09/18	0	0.00	2	34.85	34.05	-2	1,511	-0.13%
2018/09/17	2	35.50	1	36.30	35.50	1	1,535	0.07%
2018/09/14	2	36.35	1	36.70	36.70	1	1,542	0.06%
2018/09/11	1	34.20	1	34.10	33.75	0	1,657	0.00%
2018/09/06	2	37.15	2	37.20	36.75	0	1,751	0.00%
2018/09/05	0	0.00	13	37.58	36.85	-13	1,893	-0.69%
2018/09/04	13	37.75	3	38.05	37.20	10	1,953	0.51%
2018/09/03	5	39.04	0	0.00	37.05	5	1,976	0.25%
2018/08/31	11	40.96	10	41.07	40.60	1	1,970	0.05%
2018/08/30	0	0.00	4	38.25	38.00	-4	1,904	-0.21%
2018/08/29	5	38.57	4	38.73	38.75	1	1,960	0.05%
2018/08/28	33	38.39	35	39.11	39.15	-2	1,982	-0.10%
2018/08/13	1	32.55	1	32.80	32.15	0	2,855	0.00%
2018/08/10	2	35.95	0	0.00	35.30	2	2,847	0.07%
2018/08/09	0	0.00	60	37.03	36.60	-60	2,873	-2.09%
2018/08/02	1	37.00	0	0.00	36.75	1	3,033	0.03%
2018/07/30	0	0.00	1	38.35	38.90	-1	3,200	-0.03%
2018/07/27	0	0.00	1	40.10	40.10	-1	3,204	-0.03%
2018/07/20	2	39.25	3	38.70	38.10	-1	3,300	-0.03%
2018/07/18	2	42.40	0	0.00	40.20	2	3,285	0.06%
2018/07/13	0	0.00	3	44.20	43.80	-3	3,311	-0.09%
2018/07/12	1	43.90	0	0.00	44.00	1	3,333	0.03%
2018/07/11	0	0.00	5	42.85	42.85	-5	3,371	-0.15%
2018/07/10	0	0.00	2	43.15	43.20	-2	3,445	-0.06%
2018/07/06	0	0.00	45	42.78	42.40	-45	3,636	-1.24%
2018/07/05	100	45.40	1	44.85	43.90	99	3,618	2.74%
2018/07/04	20	47.78	38	47.11	46.70	-18	3,771	-0.48%
2018/07/03	34	44.96	25	45.01	44.80	9	3,708	0.24%
2018/07/02	6	45.14	67	44.82	44.00	-61	3,660	-1.67%
2018/06/29	2	45.50	5	45.32	45.00	-3	3,646	-0.08%
2018/06/28	1	45.00	7	45.04	44.70	-6	3,632	-0.17%
2018/06/27	11	46.24	3	46.20	45.90	8	3,635	0.22%
2018/06/26	0	0.00	2	44.50	44.85	-2	3,577	-0.06%
2018/06/25	2	43.95	0	0.00	42.80	2	3,556	0.06%
2018/06/22	16	45.64	10	46.00	43.80	6	3,539	0.17%
2018/06/21	3	48.23	1	47.90	46.50	2	3,513	0.06%
2018/06/20	32	50.90	5	49.06	47.00	27	3,481	0.78%
2018/06/19	4	53.30	17	52.94	51.70	-13	3,395	-0.38%
2018/06/15	2	51.95	2	51.40	51.50	0	3,341	0.00%
2018/06/14	5	51.10	15	51.77	50.70	-10	3,298	-0.30%
2018/06/13	77	52.12	59	55.26	50.40	18	3,271	0.55%
2018/06/12	9	52.93	13	53.16	52.60	-4	3,119	-0.13%
2018/06/11	16	52.95	13	53.37	52.30	3	3,045	0.10%
2018/06/08	2	52.15	5	51.80	50.90	-3	2,977	-0.10%
2018/06/07	9	51.26	3	51.77	51.50	6	2,943	0.20%
2018/06/06	55	52.44	11	52.56	51.10	44	2,913	1.51%
2018/06/05	13	51.48	10	50.72	49.60	3	2,842	0.11%
2018/06/04	26	52.95	16	53.99	53.10	10	2,782	0.36%
2018/06/01	27	53.48	0	0.00	50.10	27	2,679	1.01%
2018/05/31	10	53.58	38	53.40	53.90	-28	2,517	-1.11%
2018/05/30	0	0.00	6	48.97	50.70	-6	2,195	-0.27%
2018/05/28	37	45.73	10	46.56	46.00	27	1,939	1.39%
2018/05/25	3	43.60	4	43.36	43.45	-1	1,833	-0.05%
2018/05/24	2	42.75	0	0.00	42.40	2	1,822	0.11%
2018/05/22	1	45.05	12	44.98	45.45	-11	1,839	-0.60%
2018/05/21	10	43.50	0	0.00	43.45	10	1,788	0.56%
2018/05/17	0	0.00	2	42.90	42.30	-2	1,781	-0.11%
2018/05/16	2	43.05	0	0.00	42.90	2	1,755	0.11%
2018/05/15	3	44.85	1	45.35	44.50	2	1,745	0.11%
2018/05/10	1	45.80	3	45.25	45.70	-2	1,688	-0.12%
2018/05/09	5	45.08	1	45.30	44.70	4	1,633	0.24%
2018/05/08	0	0.00	7	47.50	47.50	-7	1,527	-0.46%
2018/05/04	2	42.60	5	42.80	41.90	-3	1,470	-0.20%
2018/05/03	8	40.40	2	41.00	41.00	6	1,458	0.41%
2018/05/02	5	42.15	4	43.80	42.00	1	1,441	0.07%
2018/04/30	13	42.74	2	44.40	42.30	11	1,420	0.77%
2018/04/27	1	44.50	293	44.77	45.65	-292	1,383	-21.10%	大賣/鉅額交易
2018/04/26	2	41.80	2	44.40	41.80	0	1,342	0.00%
2018/04/25	0	0.00	10	42.20	43.30	-10	1,335	-0.75%
2018/04/24	27	41.00	29	42.66	42.80	-2	1,342	-0.15%
2018/04/23	10	45.00	4	44.70	44.70	6	1,345	0.45%
2018/04/20	10	43.00	0	0.00	42.45	10	1,333	0.75%
2018/04/18	114	43.29	9	44.00	44.00	105	1,331	7.89%	大買/鉅額交易
2018/04/17	108	44.71	2	44.85	43.05	106	1,319	8.03%	大買/鉅額交易
2018/04/16	91	44.99	0	0.00	47.80	91	1,284	7.08%
2018/04/12	0	0.00	20	40.34	41.00	-20	1,282	-1.56%
2018/04/10	0	0.00	12	32.70	33.95	-12	1,488	-0.81%
2018/04/09	0	0.00	14	30.58	30.90	-14	1,391	-1.01%
2018/04/02	1	28.35	13	28.15	28.20	-12	1,345	-0.89%
2018/03/29	0	0.00	17	28.20	27.90	-17	1,333	-1.27%
2018/03/26	30	27.50	0	0.00	27.35	30	1,389	2.16%
2018/03/23	0	0.00	1	26.20	26.75	-1	1,383	-0.07%
2018/03/13	3	27.90	0	0.00	28.05	3	1,377	0.22%
2018/03/12	0	0.00	2	28.20	28.05	-2	1,382	-0.14%
2018/03/08	0	0.00	1	28.45	28.10	-1	1,404	-0.07%
2018/02/22	0	0.00	3	27.20	27.20	-3	1,737	-0.17%
2018/01/31	3	27.10	0	0.00	27.30	3	1,874	0.16%
2018/01/26	0	0.00	1	27.35	27.35	-1	1,897	-0.05%
2018/01/23	2	28.05	3	28.08	28.05	-1	1,941	-0.05%
2018/01/22	0	0.00	2	27.95	27.85	-2	1,940	-0.10%
2018/01/18	0	0.00	2	27.90	27.80	-2	1,937	-0.10%
2018/01/15	2	28.10	4	27.80	27.60	-2	1,900	-0.11%
2018/01/12	4	27.83	5	27.89	27.90	-1	1,890	-0.05%
2018/01/11	4	28.45	2	29.00	28.25	2	1,863	0.11%
2018/01/10	0	0.00	5	28.45	28.45	-5	1,844	-0.27%
2018/01/09	13	29.28	0	0.00	28.60	13	1,838	0.71%
2018/01/08	4	31.39	2	31.90	29.60	2	1,800	0.11%
2018/01/05	16	31.76	7	31.81	31.90	9	1,738	0.52%
2018/01/04	1	30.05	3	30.88	32.30	-2	1,559	-0.13%
2018/01/03	3	28.85	21	29.37	29.40	-18	1,339	-1.34%