宇瞻 (8271)-凱基-竹北券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
66.1
漲跌
▼0.4
漲幅
-0.60%
成交量
900張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宇瞻 (8271)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/20	3	65.70	0	65.50	65.40	3	2,510	0.12%
2024/05/16	1	64.80	0	0.00	64.20	1	2,494	0.04%
2024/05/15	2	64.30	0	0.00	64.40	2	2,479	0.08%
2024/05/10	3	67.00	0	0.00	67.00	3	2,445	0.12%
2024/05/09	0	0.00	2	68.50	67.60	-2	2,433	-0.08%
2024/05/08	0	69.60	0	0.00	69.70	0	2,416	0.00%
2024/05/07	5	70.62	2.2	70.85	70.00	2.8	2,402	0.12%
2024/04/30	1	69.00	3	68.63	67.60	-2	2,245	-0.09%
2024/04/25	2	64.00	1	65.00	65.00	1	2,179	0.05%
2024/04/24	30	65.30	4	65.10	64.90	26	2,176	1.19%
2024/04/23	3	63.07	0	0.00	63.10	3	2,164	0.14%
2024/04/22	3.2	62.75	0	0.00	62.40	3.2	2,159	0.15%
2024/04/19	3	65.67	0	0.00	64.10	3	2,153	0.14%
2024/04/18	5	67.58	0	0.00	67.20	5	2,129	0.23%
2024/04/17	1	69.80	0	0.00	69.80	1	2,112	0.05%
2024/04/16	2	68.40	0	0.00	67.80	2	2,104	0.10%
2024/04/15	1	72.00	1	72.20	72.10	0	2,073	0.00%
2024/04/12	0	0.00	7	73.96	74.20	-7	2,061	-0.34%
2024/04/11	0	0.00	1	70.90	71.80	-1	2,010	-0.05%
2024/04/10	1	73.90	3.1	73.47	73.20	-2.1	2,006	-0.10%
2024/04/09	1	71.50	1	71.80	71.50	0	1,948	0.00%
2024/04/02	2	71.00	2.1	72.71	71.10	-0.1	1,931	0.00%
2024/03/29	0	0.00	1	70.10	70.00	-1	1,939	-0.05%
2024/03/28	1.2	70.14	2	71.40	70.10	-0.8	1,932	-0.04%
2024/03/27	2	71.90	1	72.00	72.00	1	1,928	0.05%
2024/03/26	6.1	72.13	4	72.50	71.00	2.1	1,907	0.11%
2024/03/25	2	71.50	8	71.56	71.20	-6	1,840	-0.33%
2024/03/22	22	72.50	9	71.14	70.80	13	1,813	0.72%
2024/03/21	6	74.75	3	73.30	74.90	3	1,614	0.19%
2024/03/20	3	68.60	0	0.00	68.10	3	1,447	0.21%
2024/03/19	0	0.00	2	69.00	68.70	-2	1,444	-0.14%
2024/03/18	5	69.02	0	0.00	68.90	5	1,425	0.35%
2024/03/15	3	67.50	1	67.40	67.00	2	1,403	0.14%
2024/03/14	1	68.00	0	0.00	67.50	1	1,393	0.07%
2024/03/13	0	0.00	1	69.30	68.30	-1	1,401	-0.07%
2024/03/12	0	0.00	1	70.00	69.70	-1	1,396	-0.07%
2024/03/11	5	67.16	0	0.00	66.80	5	1,380	0.36%
2024/03/08	1	70.00	0	68.20	67.70	1	1,361	0.07%
2024/03/07	1	74.00	1	73.20	72.10	0	1,330	0.00%
2024/03/06	0	0.00	110	72.28	73.40	-110	1,313	-8.37%	大賣/鉅額交易
2024/03/05	0	0.00	12	72.03	74.50	-12	1,290	-0.93%
2024/03/04	1	74.50	0	0.00	74.50	1	1,250	0.08%
2024/03/01	2	75.80	5	75.18	74.60	-3	1,208	-0.25%
2024/02/29	5.1	73.92	5.1	73.85	75.40	0	1,139	0.00%
2024/02/27	4	72.30	2.1	72.00	72.30	1.9	976	0.19%
2024/02/26	0	0.00	4.6	65.77	66.80	-4.6	777	-0.59%
2024/02/23	0	60.70	0	0.00	60.80	0	678	0.01%
2024/02/20	0	59.40	4	59.18	59.10	-4	662	-0.60%
2024/02/19	2	59.00	2	59.60	59.60	0	662	0.00%
2024/02/15	3	58.00	0	0.00	58.60	3	660	0.45%
2024/01/29	2	57.20	1	57.10	57.20	1	683	0.15%
2024/01/26	0	0.00	2	57.10	56.80	-2	693	-0.29%
2024/01/25	0	0.00	2	57.50	57.00	-2	713	-0.28%
2024/01/19	1	56.70	0	0.00	56.80	1	724	0.14%
2024/01/18	1	56.10	0	0.00	56.40	1	730	0.14%
2024/01/16	0	0.00	3	56.70	56.70	-3	728	-0.41%
2024/01/15	1	56.40	0	0.00	57.40	1	729	0.14%
2024/01/12	2	56.25	0	0.00	55.90	2	727	0.28%
2024/01/11	5	55.88	0	0.00	55.90	5	735	0.68%
2024/01/08	2.1	56.62	0	0.00	56.60	2.1	758	0.28%
2024/01/05	0.1	58.10	0	0.00	57.90	0.1	753	0.01%
2023/12/28	1	61.50	0	0.00	61.40	1	982	0.10%
2023/12/27	0	0.00	0.1	61.40	62.20	-0.1	1,026	0.00%
2023/12/25	0	0.00	1	59.70	59.50	-1	986	-0.10%
2023/12/14	0	0.00	1	61.80	61.90	-1	948	-0.11%
2023/12/13	0	0.00	2	61.90	62.00	-2	944	-0.21%
2023/12/11	10	61.70	0	0.00	61.80	10	964	1.04%
2023/12/08	0	0.00	0	61.90	61.40	0	963	0.00%
2023/12/05	1	61.00	0	0.00	61.00	1	930	0.11%
2023/11/30	1	60.30	0	0.00	60.20	1	927	0.11%
2023/11/27	0	0.00	1	59.40	57.70	-1	943	-0.11%
2023/11/22	0	0.00	0.1	59.50	59.70	-0.1	935	-0.01%
2023/11/02	3	56.70	3	56.90	58.30	0	910	0.00%
2023/10/23	0	0.00	12	58.40	57.20	-12	993	-1.21%
2023/10/18	1	59.10	0	0.00	59.10	1	996	0.10%
2023/10/17	0	0.00	3	59.70	60.30	-3	981	-0.31%
2023/10/13	11	60.30	11	60.23	60.30	0	981	0.00%
2023/10/12	1	60.30	1.1	60.69	60.50	-0.1	988	-0.01%
2023/10/11	0	0.00	4	60.23	59.40	-4	974	-0.41%
2023/10/06	0	0.00	3	60.03	59.80	-3	972	-0.31%
2023/10/05	63	60.26	2	60.20	59.30	61	964	6.33%
2023/10/04	60	58.70	1	60.30	60.60	59	858	6.87%
2023/10/03	0	0.00	1.2	58.33	60.30	-1.2	776	-0.15%
2023/09/19	0	0.00	2	57.90	57.60	-2	1,013	-0.20%
2023/09/18	0	0.00	6	58.62	57.50	-6	1,033	-0.58%
2023/09/15	0	0.00	2.2	58.00	58.00	-2.2	1,040	-0.21%
2023/09/14	0	0.00	5	57.00	56.90	-5	1,039	-0.48%
2023/09/13	0	0.00	2	56.20	56.30	-2	1,066	-0.19%
2023/09/12	1	55.80	7.1	55.85	55.80	-6.1	1,110	-0.55%
2023/09/08	0	0.00	6	56.07	55.90	-6	1,152	-0.52%
2023/09/01	0	0.00	5	54.50	54.50	-5	1,257	-0.40%
2023/08/30	0	0.00	0	53.00	52.80	0	1,308	0.00%
2023/08/22	2	51.10	0	0.00	50.70	2	1,847	0.11%
2023/08/21	1	50.60	0	0.00	50.90	1	1,851	0.05%
2023/08/10	4	50.83	0	0.00	50.70	4	1,918	0.21%
2023/08/08	2	52.00	0	0.00	51.90	2	1,906	0.10%
2023/08/04	0	0.00	0.1	53.00	52.80	-0.1	1,910	0.00%
2023/08/02	5	53.28	2.5	53.20	52.80	2.5	1,912	0.13%
2023/08/01	1	55.50	0	0.00	54.50	1	1,904	0.05%
2023/07/31	0.2	55.50	0	0.00	55.00	0.2	1,903	0.01%
2023/07/28	5	58.00	1.1	57.48	56.90	3.9	1,887	0.21%
2023/07/27	11	56.45	0	0.00	56.80	11	1,865	0.59%
2023/07/26	0	0.00	1	55.00	54.30	-1	1,844	-0.05%
2023/07/24	1	54.00	0	0.00	55.10	1	1,840	0.05%
2023/07/20	1	55.30	0	0.00	55.10	1	1,839	0.05%
2023/07/19	0	0.00	1	55.10	54.10	-1	1,837	-0.05%
2023/07/17	0.3	56.10	2	54.50	56.10	-1.7	1,849	-0.09%
2023/07/14	0.2	54.60	0	0.00	54.10	0.2	1,854	0.01%
2023/07/06	1	58.70	0	0.00	58.70	1	1,903	0.05%
2023/07/05	4	61.70	6	61.83	60.60	-2	1,887	-0.11%
2023/07/03	5	61.40	1	60.40	60.40	4	1,872	0.21%
2023/06/30	1.2	60.71	2	60.70	60.90	-0.8	1,913	-0.04%
2023/06/29	2	59.30	3	59.63	59.20	-1	1,905	-0.05%
2023/06/28	0	0.00	1	61.20	61.10	-1	1,866	-0.05%
2023/06/27	1.2	59.67	0	0.00	59.60	1.2	1,831	0.07%
2023/06/26	5.1	61.67	3	62.40	60.70	2.1	1,812	0.12%
2023/06/21	1	60.60	0	61.10	61.70	1	1,803	0.06%
2023/06/20	1.2	61.35	0	0.00	61.20	1.2	1,791	0.07%
2023/06/19	2.2	62.85	1	63.10	62.40	1.2	1,775	0.07%
2023/06/16	1	62.20	1	62.40	62.20	0	1,749	0.00%
2023/06/15	1.3	61.48	1	61.40	61.70	0.3	1,702	0.02%
2023/06/14	2	61.80	2	61.80	61.80	0	1,690	0.00%
2023/06/13	0	0.00	41	60.60	61.40	-41	1,664	-2.46%
2023/06/12	1	60.70	2	61.00	61.00	-1	1,629	-0.06%
2023/06/09	1.1	60.80	2.8	60.89	60.80	-1.7	1,608	-0.11%
2023/06/08	1	60.60	0	0.00	60.70	1	1,592	0.06%
2023/06/07	0	0.00	2	60.90	61.20	-2	1,577	-0.13%
2023/06/06	1.1	61.21	6	60.80	61.30	-4.9	1,548	-0.32%
2023/06/05	1.1	62.21	3	62.20	62.10	-1.9	1,516	-0.13%
2023/06/02	1	62.70	2	63.75	62.70	-1	1,490	-0.07%
2023/06/01	56	61.22	4	60.83	61.70	52	1,344	3.87%
2023/05/31	0	0.00	2	55.00	58.30	-2	1,046	-0.19%
2023/05/24	1	51.40	0	0.00	52.10	1	1,027	0.10%
2023/05/23	0	0.00	2	51.30	51.30	-2	1,019	-0.20%
2023/05/22	0	0.00	4	51.28	51.10	-4	1,017	-0.39%
2023/05/19	5	51.50	9	51.47	51.60	-4	1,016	-0.39%
2023/05/18	10	50.94	0	0.00	50.70	10	999	1.00%
2023/05/11	0.1	48.00	0	0.00	47.70	0.1	971	0.01%
2023/05/09	0.2	48.50	0	0.00	48.60	0.2	965	0.02%
2023/04/27	0	0.00	1	51.00	51.30	-1	924	-0.11%
2023/04/26	4	50.60	4	51.00	51.10	0	919	0.00%
2023/04/25	0.2	51.00	0	0.00	50.70	0.2	911	0.02%
2023/04/24	1	52.40	0	0.00	51.80	1	894	0.11%
2023/04/21	0	0.00	30	51.60	51.40	-30	887	-3.38%
2023/04/20	0	0.00	1	53.10	53.00	-1	875	-0.11%
2023/04/19	0	0.00	3	55.50	55.50	-3	857	-0.35%
2023/04/18	0	0.00	1	55.00	54.70	-1	835	-0.12%
2023/04/17	1	54.30	5	54.44	55.00	-4	821	-0.49%
2023/04/13	1	53.90	2	53.80	53.90	-1	778	-0.13%
2023/04/12	0	0.00	2	54.30	54.30	-2	761	-0.26%
2023/04/11	3.3	53.74	0	0.00	53.40	3.3	719	0.46%
2023/04/07	2	52.80	1	53.30	52.60	1	641	0.16%
2023/04/06	1	51.90	1	52.30	52.30	0	606	0.00%
2023/03/31	5	52.90	1	53.70	51.60	4	564	0.71%
2023/03/28	0	0.00	5	50.50	50.70	-5	463	-1.08%
2023/03/23	0	0.00	5	50.50	50.50	-5	430	-1.16%
2023/03/20	0	49.40	5	49.50	49.50	-5	402	-1.24%
2023/03/17	0	0.00	10	49.03	49.25	-10	397	-2.51%
2023/03/16	0	0.00	1	48.75	48.50	-1	391	-0.26%
2023/03/13	10	48.15	0	0.00	49.00	10	378	2.65%
2023/03/07	0	0.00	5	49.60	49.55	-5	354	-1.41%
2023/03/06	0	0.00	5	48.90	48.80	-5	333	-1.50%
2023/03/03	0	0.00	10	48.58	48.95	-10	328	-3.04%
2023/02/23	0	0.00	0.2	47.16	47.20	-0.2	281	-0.06%
2023/02/22	31	46.54	0	46.69	46.40	31	264	11.71%
2023/02/21	0	0.00	2	45.35	45.35	-2	235	-0.85%
2023/02/16	0	45.80	2	45.70	45.90	-2	239	-0.83%
2023/02/14	0	0.00	1	45.20	45.20	-1	229	-0.44%
2023/02/13	1	44.80	0	0.00	44.90	1	226	0.44%
2023/02/10	1	44.90	0	0.00	44.95	1	225	0.44%
2023/02/09	0	0.00	2	44.40	44.50	-2	219	-0.91%
2023/02/08	2	44.50	0	0.00	44.50	2	217	0.92%
2023/02/01	30	44.03	0	0.00	44.25	30	203	14.77%
2023/01/11	0	0.00	10	42.70	42.80	-10	212	-4.71%
2023/01/10	0	0.00	1	42.60	42.75	-1	215	-0.46%
2022/12/28	0	0.00	1	41.65	41.50	-1	301	-0.33%
2022/12/22	3	41.35	0	0.00	41.10	3	302	0.99%
2022/12/20	1	41.45	0	0.00	41.00	1	306	0.33%
2022/12/14	0	0.00	0.4	42.25	41.85	-0.4	313	-0.11%
2022/11/11	0	0.00	1	41.40	41.40	-1	293	-0.34%
2022/11/08	2	41.50	0	0.00	41.05	2	298	0.67%
2022/11/01	1	40.40	0	0.00	40.60	1	300	0.33%
2022/10/31	1	40.20	0	0.00	39.95	1	298	0.34%
2022/10/13	10	39.00	1	41.15	38.90	9	265	3.38%
2022/10/12	10	41.30	11	41.91	41.95	-1	237	-0.42%
2022/10/11	1	41.05	0	0.00	40.80	1	222	0.45%
2022/10/07	0	0.00	10	41.76	41.80	-10	207	-4.82%
2022/08/03	0	0.00	1	39.65	39.60	-1	238	-0.42%
2022/08/01	1	40.20	0	0.00	40.30	1	236	0.42%
2022/07/14	8	36.20	0	0.00	36.40	8	299	2.67%
2022/07/13	0	0.00	0	36.00	35.95	0	300	0.00%
2022/07/05	0	0.00	8	35.03	35.70	-8	348	-2.30%
2022/07/01	0.3	36.80	0	0.00	35.60	0.3	364	0.08%
2022/06/30	0	0.00	2	37.20	37.00	-2	367	-0.54%
2022/06/29	0	0.00	1	38.60	38.50	-1	370	-0.27%
2022/06/27	1	39.45	0	0.00	39.65	1	425	0.24%
2022/06/24	2	39.00	2	38.93	38.75	0	442	0.00%
2022/06/22	1	39.25	0	0.00	39.10	1	458	0.22%
2022/06/17	7	40.80	0	0.00	40.75	7	468	1.49%
2022/06/09	0	0.00	2	42.20	42.20	-2	515	-0.39%
2022/06/08	4	43.50	0	0.00	43.40	4	514	0.78%
2022/06/06	1	44.00	0	43.80	43.80	1	536	0.19%
2022/06/01	1	43.65	0	0.00	43.55	1	576	0.17%
2022/05/18	1	43.10	0	0.00	42.95	1	1,149	0.09%
2022/05/09	2	42.50	0	0.00	41.80	2	1,259	0.16%
2022/04/25	0	0.00	10	41.35	41.30	-10	1,265	-0.79%
2022/04/15	10	41.15	0	0.00	40.80	10	1,236	0.81%
2022/04/01	2	44.50	0	0.00	44.50	2	1,277	0.16%
2022/03/25	0	47.95	0	0.00	47.30	0	1,312	0.00%
2022/03/24	0	0.00	2	48.08	48.05	-2	1,302	-0.15%
2022/03/23	0	0.00	2	48.38	48.30	-2	1,301	-0.15%
2022/03/16	2	47.15	0	0.00	46.95	2	1,322	0.15%
2022/03/07	1	46.70	0	0.00	47.00	1	1,339	0.07%
2022/03/03	1	50.20	0	0.00	49.50	1	1,311	0.08%
2022/03/02	0	0.00	1	49.35	49.70	-1	1,305	-0.08%
2022/03/01	0	0.00	12	50.00	50.00	-12	1,300	-0.92%
2022/02/25	1	49.70	4.1	49.72	49.40	-3.1	1,284	-0.24%
2022/02/24	2.1	49.86	2	49.05	49.05	0.1	1,267	0.00%
2022/02/23	6	51.18	0	0.00	51.70	6	1,298	0.46%
2022/02/22	4	50.03	0	0.00	50.60	4	1,280	0.31%
2022/02/21	3	51.30	3	52.50	50.80	0	1,250	0.00%
2022/02/18	16.2	50.79	25.4	50.72	51.00	-9.2	1,122	-0.82%
2022/02/17	0	0.00	12	49.05	49.30	-12	945	-1.27%
2022/02/16	15	48.10	2	48.05	48.10	13	895	1.45%
2022/02/09	1	46.35	0	0.00	46.35	1	872	0.11%
2022/01/18	0	0.00	1	45.90	45.60	-1	934	-0.11%
2022/01/14	1	44.90	0	0.00	45.00	1	933	0.11%
2022/01/13	1	45.50	0	0.00	45.70	1	928	0.11%
2022/01/05	0	0.00	1	47.30	46.85	-1	914	-0.11%
2021/12/30	0	0.00	1	48.60	48.65	-1	897	-0.11%
2021/12/29	1	47.80	1	48.00	48.20	0	859	0.00%
2021/12/24	1	47.95	9	48.45	48.00	-8	852	-0.94%
2021/12/23	1	47.95	6	48.05	47.80	-5	832	-0.60%
2021/12/22	1	47.55	1	47.80	47.80	0	817	0.00%
2021/12/21	0	0.00	1	46.75	46.60	-1	767	-0.13%
2021/12/14	1	46.60	0	0.00	46.60	1	753	0.13%
2021/12/13	1	47.45	1	47.70	47.70	0	739	0.00%
2021/12/08	2	47.15	2	47.05	46.85	0	711	0.00%
2021/12/06	1	46.55	0	0.00	46.50	1	698	0.14%
2021/12/03	0	0.00	4	46.54	47.00	-4	695	-0.58%
2021/12/02	1	45.60	1	47.00	45.70	0	679	0.00%
2021/12/01	0	0.00	6	45.59	45.80	-6	662	-0.91%
2021/11/30	1	45.00	0	0.00	44.80	1	663	0.15%
2021/11/22	0	0.00	5	47.80	46.90	-5	672	-0.74%
2021/11/19	0	0.00	4	45.86	45.85	-4	597	-0.67%
2021/11/18	3	46.90	0	0.00	47.00	3	584	0.51%
2021/11/16	36	46.74	34	46.35	46.10	2	581	0.34%
2021/11/12	0	0.00	1	45.50	45.75	-1	574	-0.17%
2021/11/03	2	45.25	1	45.30	45.15	1	901	0.11%
2021/11/02	0	0.00	1	45.40	44.45	-1	1,168	-0.09%
2021/11/01	11	44.85	0	0.00	44.90	11	1,362	0.81%
2021/10/01	0	0.00	1	40.45	40.20	-1	1,863	-0.05%
2021/09/29	2	42.05	7	42.19	41.70	-5	1,920	-0.26%
2021/09/28	1	43.55	0	0.00	43.10	1	2,026	0.05%
2021/09/22	0	0.00	8	42.70	42.70	-8	2,336	-0.34%
2021/09/10	1	43.80	0	0.00	43.90	1	2,522	0.04%
2021/09/06	0	0.00	18	43.94	43.60	-18	2,553	-0.70%
2021/09/03	1	44.70	0	0.00	44.45	1	2,556	0.04%
2021/09/01	0	0.00	4	44.60	45.10	-4	2,563	-0.16%
2021/08/27	0	0.00	1	44.05	43.80	-1	2,607	-0.04%
2021/08/26	3	44.12	0	0.00	43.80	3	2,623	0.11%
2021/08/25	5	44.25	0	0.00	44.25	5	2,644	0.19%
2021/08/23	1	44.45	7	44.51	44.70	-6	2,691	-0.22%
2021/08/20	1	43.25	0	0.00	44.00	1	2,702	0.04%
2021/08/19	0	0.00	0.1	43.70	43.15	-0.1	2,700	0.00%
2021/08/18	1	43.80	3	44.32	44.75	-2	2,712	-0.07%
2021/08/17	0	0.00	0	43.50	43.50	0	2,744	0.00%
2021/08/16	0	0.00	1	43.80	43.85	-1	2,760	-0.04%
2021/08/13	0	0.00	1	44.20	43.15	-1	2,746	-0.04%
2021/08/12	1	46.10	5	45.53	45.55	-4	2,719	-0.15%
2021/08/11	7	46.21	6	46.81	46.15	1	2,721	0.04%
2021/08/10	7	48.09	0	0.00	47.70	7	2,706	0.26%
2021/08/09	8.1	50.98	1	49.90	49.90	7.1	2,679	0.26%
2021/08/06	10	53.75	18	53.47	53.30	-8	2,593	-0.31%
2021/08/05	31	51.45	14	50.83	52.40	17	2,360	0.72%
2021/07/30	3	47.07	1	47.40	46.75	2	2,405	0.08%
2021/07/28	4	48.50	2	49.58	48.00	2	2,534	0.08%
2021/07/27	1	49.85	1	49.95	49.95	0	2,644	0.00%
2021/07/26	0	0.00	5	50.50	50.80	-5	2,789	-0.18%
2021/07/23	2	50.95	0	0.00	50.00	2	2,894	0.07%
2021/07/22	0	0.00	5	50.70	50.40	-5	2,996	-0.17%
2021/07/20	0	0.00	2	50.10	49.25	-2	3,616	-0.06%
2021/07/19	0	0.00	10	50.85	51.00	-10	3,856	-0.26%
2021/07/16	3	50.27	2	50.10	50.60	1	4,008	0.02%
2021/07/14	11	50.52	26	49.57	50.20	-15	4,445	-0.34%
2021/07/13	14	50.34	20	49.30	49.05	-6	4,417	-0.14%
2021/07/12	0	0.00	10	49.25	49.20	-10	4,432	-0.23%
2021/07/09	12	49.13	10	48.95	48.85	2	4,420	0.05%
2021/07/07	0	0.00	1	50.10	49.50	-1	4,422	-0.02%
2021/07/06	2	50.35	0	0.00	50.20	2	4,420	0.05%
2021/07/05	15	52.14	12	52.09	51.40	3	4,426	0.07%
2021/07/01	2	48.90	4	49.30	48.90	-2	4,324	-0.05%
2021/06/30	29	50.83	3	50.48	50.60	26	4,293	0.61%
2021/06/29	8	48.56	6	49.50	49.45	2	4,156	0.05%
2021/06/28	23	48.68	1	49.40	49.45	22	4,093	0.54%
2021/06/09	1	46.80	0	0.00	46.35	1	4,255	0.02%
2021/06/07	1	45.90	10	46.50	45.90	-9	4,270	-0.21%
2021/06/03	0	0.00	1	46.20	46.10	-1	4,230	-0.02%
2021/06/02	14	45.93	2	45.70	45.70	12	4,216	0.28%
2021/06/01	0	0.00	2	46.90	46.55	-2	4,192	-0.05%
2021/05/31	0	0.00	5	45.01	45.65	-5	4,161	-0.12%
2021/05/28	0	0.00	5	45.12	45.15	-5	4,150	-0.12%
2021/05/27	1	43.75	1	43.90	44.05	0	4,156	0.00%
2021/05/26	3	44.95	4	44.75	44.05	-1	4,159	-0.02%
2021/05/25	5	44.80	2	44.90	44.55	3	4,173	0.07%
2021/05/20	2	41.00	0	0.00	41.05	2	4,168	0.05%
2021/05/19	5	41.82	0	0.00	42.10	5	4,240	0.12%
2021/05/17	1	38.60	0	0.00	38.80	1	4,211	0.02%
2021/05/14	6	42.28	0	0.00	41.90	6	4,176	0.14%
2021/05/13	0	0.00	2	42.20	42.30	-2	4,130	-0.05%
2021/05/12	3	41.92	23	41.16	41.60	-20	4,091	-0.49%
2021/05/11	0	0.00	1	45.55	44.60	-1	4,017	-0.02%
2021/05/10	3	49.55	0	0.00	48.90	3	3,942	0.08%
2021/05/07	10	49.56	11	50.26	50.70	-1	3,891	-0.03%
2021/05/06	14	50.38	9	49.99	48.80	5	3,833	0.13%
2021/05/05	6	51.65	3	51.77	52.60	3	3,721	0.08%
2021/05/04	8	54.51	7	51.81	51.60	1	3,676	0.03%
2021/05/03	9	57.00	20	57.13	54.60	-11	3,538	-0.31%
2021/04/29	36	54.98	1	54.70	56.40	35	3,373	1.04%
2021/04/28	52	57.13	37	55.98	56.00	15	3,251	0.46%
2021/04/27	23	57.88	25	56.42	55.90	-2	3,127	-0.06%
2021/04/26	14	57.39	23	57.79	58.00	-9	2,931	-0.31%
2021/04/23	30	50.33	32	50.32	53.50	-2	2,468	-0.08%
2021/04/22	7	49.50	17	48.11	48.65	-10	2,238	-0.45%
2021/04/21	48	48.73	53	49.28	49.40	-5	2,087	-0.24%
2021/04/20	21	46.15	31	47.22	47.65	-10	1,811	-0.55%
2021/04/19	1	44.55	15	44.52	45.05	-14	1,934	-0.72%
2021/04/16	5	44.10	1	44.55	43.85	4	1,993	0.20%
2021/04/15	0	0.00	2	42.00	42.45	-2	1,950	-0.10%
2021/04/13	1	42.85	5	43.60	42.55	-4	1,938	-0.21%
2021/04/12	0	0.00	1	43.85	43.90	-1	1,923	-0.05%
2021/04/09	7	44.23	0	0.00	44.25	7	1,899	0.37%
2021/04/08	4	43.70	0	0.00	43.65	4	1,858	0.22%
2021/04/06	1	43.60	0	0.00	43.60	1	1,828	0.05%
2021/04/01	0	0.00	1	43.25	43.30	-1	1,835	-0.05%
2021/03/31	10	43.12	0	0.00	43.10	10	1,812	0.55%
2021/03/25	1	42.00	1	42.45	42.05	0	1,755	0.00%
2021/03/23	4	43.55	6	43.18	42.70	-2	1,742	-0.11%
2021/03/22	0	42.40	1	42.70	43.30	-1	1,655	-0.06%
2021/03/19	0	0.00	7	42.07	42.10	-7	1,650	-0.42%
2021/03/18	0	0.00	14	42.18	42.25	-14	1,646	-0.85%
2021/03/17	3	42.87	16	42.70	42.60	-13	1,666	-0.78%
2021/03/16	11	42.04	4	42.43	42.45	7	1,607	0.44%
2021/03/15	14	41.60	0	41.95	41.70	14	1,577	0.89%
2021/03/09	0	0.00	2	40.10	40.65	-2	1,611	-0.12%
2021/03/05	5	40.40	0	0.00	40.55	5	1,799	0.28%
2021/03/04	5	41.00	0	0.00	40.95	5	1,805	0.28%
2021/03/03	12	40.90	0	0.00	41.45	12	1,810	0.66%
2021/03/02	0	0.00	2	42.30	41.50	-2	1,808	-0.11%
2021/02/26	1	42.00	0	0.00	41.90	1	1,787	0.06%
2021/02/25	0	0.00	3	42.05	42.10	-3	1,776	-0.17%
2021/02/23	1	41.80	0	0.00	41.80	1	1,723	0.06%
2021/02/22	0	0.00	2	41.85	41.75	-2	1,706	-0.12%
2021/02/19	2	42.10	0	41.65	41.75	2	1,679	0.12%
2021/02/18	1	40.10	0	0.00	40.90	1	1,589	0.06%
2021/02/02	1	37.60	0	0.00	37.75	1	1,572	0.06%
2021/01/27	1	39.25	0	0.00	39.40	1	1,564	0.06%
2021/01/21	2	38.85	0	0.00	39.00	2	1,544	0.13%
2021/01/19	0	0.00	1	40.00	39.95	-1	1,527	-0.07%
2021/01/18	3	40.00	0	0.00	39.80	3	1,528	0.20%
2021/01/15	2	40.95	0	0.00	40.25	2	1,526	0.13%
2021/01/13	0	0.00	8	41.80	41.80	-8	1,470	-0.54%
2021/01/12	23	43.22	16	43.30	42.10	7	1,434	0.49%
2021/01/11	3	40.82	3	41.32	41.70	0	1,145	0.00%
2021/01/08	0	0.00	0.3	38.70	38.90	-0.3	1,019	-0.03%
2021/01/07	0	0.00	1	38.60	38.55	-1	1,013	-0.10%
2021/01/06	2	39.30	0	0.00	38.60	2	1,022	0.20%
2021/01/04	0	0.00	2	39.50	39.10	-2	999	-0.20%
2020/12/31	0	0.00	1	39.45	39.30	-1	1,003	-0.10%
2020/12/29	2	39.45	3	39.92	39.45	-1	1,008	-0.10%
2020/12/24	3	39.35	0	0.00	39.25	3	977	0.31%
2020/12/23	2	38.30	0	0.00	38.65	2	972	0.21%
2020/12/22	1	38.20	0	0.00	38.10	1	974	0.10%
2020/12/21	2	38.13	0	0.00	38.20	2	973	0.21%
2020/12/18	0	0.00	13	39.04	38.85	-13	965	-1.35%
2020/12/17	12	39.03	0	0.00	38.95	12	965	1.24%
2020/12/15	0	0.00	78	39.92	39.25	-78	958	-8.13%
2020/12/11	35	39.01	2	39.10	38.85	33	925	3.57%
2020/12/10	46	39.91	65	40.29	40.00	-19	892	-2.13%
2020/12/08	0	0.00	4	39.25	39.15	-4	855	-0.47%
2020/12/07	42	39.59	7	39.74	39.50	35	850	4.11%
2020/12/04	3	39.90	0	0.00	39.80	3	830	0.36%
2020/12/03	20	39.82	1	40.00	39.70	19	813	2.34%
2020/12/02	8	40.91	127	40.87	40.60	-119	785	-15.15%	大賣/鉅額交易
2020/12/01	11	39.45	12	39.92	39.80	-1	678	-0.15%
2020/11/30	2	37.83	2	37.60	37.55	0	612	0.00%
2020/11/27	0	0.00	1	37.60	37.70	-1	604	-0.17%
2020/11/24	0	0.00	8	37.24	37.15	-8	579	-1.38%
2020/11/20	2	37.20	0	0.00	37.20	2	571	0.35%
2020/11/19	1	36.85	0	0.00	36.90	1	567	0.18%
2020/11/18	13	36.74	0	0.00	36.75	13	573	2.27%
2020/11/17	2	36.70	0	0.00	36.80	2	581	0.34%
2020/11/16	5	36.95	0	0.00	36.80	5	608	0.82%
2020/11/12	0	0.00	2	36.50	36.50	-2	641	-0.31%
2020/11/11	2	35.70	0	0.00	35.80	2	643	0.31%
2020/11/10	0	0.00	5	35.50	35.70	-5	656	-0.76%
2020/11/09	1	36.00	5	36.30	35.85	-4	695	-0.58%
2020/11/06	10	36.80	0	0.00	36.60	10	683	1.46%
2020/11/05	0	0.00	15	36.82	37.05	-15	682	-2.20%
2020/11/02	5	35.95	0	0.00	35.95	5	715	0.70%
2020/10/30	2	36.55	0	0.00	36.40	2	718	0.28%
2020/10/27	0	0.00	1	36.75	36.80	-1	729	-0.14%
2020/10/26	5	37.25	2	37.25	37.15	3	732	0.41%
2020/10/20	1	36.90	0	0.00	36.90	1	742	0.13%
2020/10/15	3	36.80	0	0.00	36.55	3	751	0.40%
2020/10/13	10	35.45	0	0.00	35.65	10	751	1.33%
2020/10/12	0	0.00	2	35.55	35.60	-2	758	-0.26%
2020/10/08	1	35.45	0	0.00	35.40	1	770	0.13%
2020/10/06	0	0.00	3	35.00	35.05	-3	775	-0.39%
2020/09/30	0	0.00	0	35.65	34.90	0	806	0.00%
2020/09/24	8	34.90	0	0.00	34.90	8	846	0.95%
2020/09/17	3	36.28	0	0.00	36.30	3	886	0.34%
2020/09/16	26	36.21	0	0.00	36.30	26	931	2.79%
2020/09/15	30	36.27	0	0.00	36.40	30	940	3.19%
2020/09/14	0	0.00	2	36.20	36.20	-2	943	-0.21%
2020/09/10	1	36.10	0	0.00	36.05	1	949	0.11%
2020/09/07	3	37.00	0	0.00	36.85	3	965	0.31%
2020/09/04	10	36.70	0	0.00	36.85	10	975	1.03%
2020/09/03	1	37.75	0	0.00	37.55	1	965	0.10%
2020/09/01	0	0.00	2	37.45	37.50	-2	1,051	-0.19%
2020/08/31	0	0.00	4	37.60	37.40	-4	1,076	-0.37%
2020/08/28	2	37.45	0	0.00	37.60	2	1,108	0.18%
2020/08/27	1	37.65	0	0.00	37.50	1	1,131	0.09%
2020/08/26	0	0.00	2	37.75	37.75	-2	1,161	-0.17%
2020/08/25	1	37.95	12	37.66	37.80	-11	1,179	-0.93%
2020/08/24	5	37.82	1	37.75	37.85	4	1,201	0.33%
2020/08/21	2	37.45	0	0.00	37.35	2	1,407	0.14%
2020/08/20	18	36.62	0	0.00	36.30	18	1,540	1.17%
2020/08/19	1	37.55	41	37.41	37.35	-40	1,530	-2.61%
2020/08/18	0	0.00	50	38.31	38.30	-50	1,529	-3.27%
2020/08/13	0	0.00	4	39.30	39.10	-4	1,632	-0.24%
2020/08/10	0	0.00	5	41.60	41.70	-5	1,672	-0.30%
2020/08/07	0	0.00	2	41.60	41.65	-2	1,711	-0.12%
2020/08/06	1	43.00	6	43.40	42.75	-5	1,735	-0.29%
2020/08/05	0	0.00	1	43.10	43.45	-1	1,750	-0.06%
2020/08/04	0	0.00	2	43.20	42.90	-2	1,796	-0.11%
2020/07/29	6	42.13	0	0.00	42.20	6	1,951	0.31%
2020/07/28	1	41.55	0	0.00	40.75	1	1,965	0.05%
2020/07/22	2	43.08	0	0.00	43.15	2	2,114	0.09%
2020/07/21	0	0.00	6	42.70	42.70	-6	2,169	-0.28%
2020/07/20	2	41.68	0	0.00	41.80	2	2,202	0.09%
2020/07/17	16	42.39	0	0.00	41.85	16	2,253	0.71%
2020/07/14	0	0.00	1	43.15	43.10	-1	2,480	-0.04%
2020/07/13	0	0.00	2	43.80	43.90	-2	2,495	-0.08%
2020/07/10	1	44.00	0	0.00	43.75	1	2,521	0.04%
2020/07/09	2	45.13	0	0.00	44.95	2	2,536	0.08%
2020/07/07	16	44.57	1	44.90	44.55	15	2,540	0.59%
2020/07/02	3	44.43	0	0.00	44.65	3	2,624	0.11%
2020/06/29	0	0.00	52	43.78	43.70	-52	2,670	-1.95%
2020/06/24	0	0.00	60	44.33	44.25	-60	2,689	-2.23%
2020/06/23	7	46.35	0	0.00	46.60	7	2,705	0.26%
2020/06/22	43	47.32	1	47.60	47.25	42	2,696	1.56%
2020/06/19	16	47.71	3	48.00	47.55	13	2,742	0.47%
2020/06/18	0	0.00	8	47.50	47.70	-8	2,760	-0.29%
2020/06/17	20	47.70	0	0.00	47.65	20	2,767	0.72%
2020/06/15	43	47.00	3	47.40	46.95	40	2,849	1.40%
2020/06/08	1	48.80	2	48.35	48.20	-1	3,102	-0.03%
2020/06/05	0	0.00	1	50.50	50.50	-1	3,120	-0.03%
2020/06/03	2	50.10	0	0.00	49.90	2	3,347	0.06%
2020/05/28	2	50.25	32	54.28	49.50	-30	3,917	-0.77%
2020/05/27	2	50.50	3	48.85	52.00	-1	3,725	-0.03%
2020/05/26	0	0.00	5	48.05	48.05	-5	3,625	-0.14%
2020/05/25	5	47.62	0	0.00	48.35	5	3,637	0.14%
2020/05/22	1	49.15	1	48.40	47.55	0	3,626	0.00%
2020/05/18	9	48.60	2	48.20	47.90	7	3,531	0.20%
2020/05/15	21	48.01	0	0.00	47.95	21	3,514	0.60%
2020/05/14	2	47.35	0	0.00	47.40	2	3,523	0.06%
2020/05/13	2	47.78	20	48.15	48.10	-18	3,533	-0.51%
2020/05/12	0	0.00	30	47.10	46.60	-30	3,526	-0.85%
2020/05/08	3	48.80	5	48.80	48.70	-2	3,490	-0.06%
2020/05/07	1	48.90	3	49.02	49.00	-2	3,481	-0.06%
2020/05/05	10	47.68	0	0.00	47.30	10	3,435	0.29%
2020/04/30	0	0.00	1	47.40	47.20	-1	3,463	-0.03%
2020/04/29	0	0.00	1	48.00	47.60	-1	3,463	-0.03%
2020/04/24	1	46.80	0	0.00	46.55	1	3,581	0.03%
2020/04/21	2	47.43	6	47.07	45.40	-4	3,585	-0.11%
2020/04/17	0	0.00	15	41.82	41.80	-15	3,414	-0.44%
2020/04/15	0	0.00	3	41.45	41.15	-3	3,441	-0.09%
2020/04/13	0	0.00	3	39.90	39.80	-3	3,466	-0.09%
2020/04/10	3	39.70	0	0.00	39.60	3	3,482	0.09%
2020/04/09	5	40.49	0	0.00	39.85	5	3,496	0.14%
2020/04/08	0	0.00	3	40.20	40.40	-3	3,506	-0.09%
2020/03/31	2	36.10	0	0.00	36.05	2	3,533	0.06%
2020/03/30	0	0.00	2	35.60	36.45	-2	3,523	-0.06%
2020/03/27	7	36.79	0	0.00	35.80	7	3,533	0.20%
2020/03/26	1	36.10	0	0.00	36.65	1	3,557	0.03%
2020/03/25	4	36.00	1	36.90	36.60	3	3,541	0.08%
2020/03/24	1	34.10	2	34.35	34.10	-1	3,545	-0.03%
2020/03/19	10	30.30	7	30.59	30.25	3	3,869	0.08%
2020/03/18	2	33.78	0	0.00	33.55	2	3,815	0.05%
2020/03/17	1	37.45	0	0.00	35.70	1	3,765	0.03%
2020/03/16	8	38.12	2	39.35	36.90	6	3,727	0.16%
2020/03/13	1	38.20	3	38.72	40.35	-2	3,670	-0.05%
2020/03/12	10	43.05	3	41.60	41.50	7	3,600	0.19%
2020/03/11	2	46.38	1	46.30	45.60	1	3,554	0.03%
2020/03/10	2	47.65	7	46.69	47.45	-5	3,515	-0.14%
2020/03/09	19	47.94	8	47.85	46.85	11	3,372	0.33%
2020/03/06	21	48.53	4	48.05	47.65	17	3,238	0.52%
2020/03/04	1	42.30	0	0.00	42.45	1	2,599	0.04%
2020/03/02	0	0.00	1	41.10	41.00	-1	2,566	-0.04%
2020/02/26	0	0.00	5	43.80	43.10	-5	2,511	-0.20%
2020/02/24	5	43.25	0	0.00	43.50	5	2,477	0.20%
2020/02/21	1	43.85	0	0.00	43.80	1	2,461	0.04%
2020/02/20	72	44.57	2	44.05	44.05	70	2,453	2.85%
2020/02/19	1	43.80	21	43.52	44.00	-20	2,458	-0.81%
2020/02/14	0	0.00	3	45.08	45.90	-3	2,398	-0.13%
2020/02/13	0	0.00	3	44.45	43.80	-3	2,346	-0.13%
2020/02/12	0	0.00	2	43.83	44.00	-2	2,320	-0.09%
2020/02/11	1	42.80	1	42.70	42.55	0	2,301	0.00%
2020/02/10	7	42.35	3	42.25	42.25	4	2,297	0.17%
2020/02/07	3	44.40	1	43.75	43.10	2	2,292	0.09%
2020/02/06	0	0.00	4	43.96	43.80	-4	2,368	-0.17%
2020/02/05	2	43.20	0	0.00	43.05	2	2,365	0.08%
2020/02/04	1	42.70	0	0.00	42.80	1	2,321	0.04%
2020/02/03	1	40.70	1	40.80	42.00	0	2,290	0.00%
2020/01/31	8	42.25	11	42.43	42.00	-3	2,248	-0.13%
2020/01/30	0	0.00	2	42.60	42.05	-2	2,186	-0.09%
2020/01/20	12	47.18	11	47.68	46.70	1	2,126	0.05%
2020/01/17	3	44.82	2	44.75	46.20	1	1,968	0.05%
2020/01/16	1	44.25	3	43.77	43.85	-2	1,860	-0.11%
2020/01/15	1	43.25	2	43.20	43.20	-1	1,816	-0.06%
2020/01/13	1	42.30	0	0.00	42.25	1	1,758	0.06%
2020/01/10	1	41.80	0	0.00	42.35	1	1,735	0.06%
2020/01/09	0	0.00	1	43.50	42.25	-1	1,714	-0.06%
2020/01/03	0	0.00	7	42.37	42.90	-7	1,504	-0.47%
2020/01/02	10	43.20	10	42.70	42.75	0	1,468	0.00%
2019/12/27	2	43.00	2.3	42.64	42.60	-0.3	1,377	-0.02%
2019/12/26	0	0.00	0.2	42.15	42.35	-0.2	1,289	-0.02%
2019/12/25	0	0.00	1.1	41.50	41.65	-1.1	1,249	-0.09%
2019/12/19	0	0.00	4	41.10	41.45	-4	1,099	-0.36%
2019/12/18	8.2	42.51	9	42.64	41.70	-0.8	1,028	-0.08%
2019/12/17	0	0.00	13	41.40	41.60	-13	834	-1.56%
2019/12/16	1	38.55	1	38.30	38.65	0	647	0.00%
2019/12/13	1	37.65	0	0.00	37.75	1	618	0.16%
2019/12/12	0	0.00	4	37.76	37.85	-4	607	-0.66%
2019/12/11	3	38.02	10	37.96	38.05	-7	594	-1.18%
2019/12/10	1	37.65	0	0.00	37.55	1	577	0.17%
2019/12/09	3	37.40	0	0.00	37.50	3	572	0.52%
2019/12/06	14	37.83	1	37.65	37.55	13	563	2.31%
2019/12/05	1	38.10	6	37.50	38.30	-5	528	-0.95%
2019/11/29	0	0.00	2	36.25	36.15	-2	481	-0.42%
2019/11/25	2	36.65	0	0.00	36.15	2	472	0.42%
2019/11/21	0	0.00	2	36.50	36.55	-2	459	-0.44%
2019/11/19	0	0.00	1	36.55	36.30	-1	469	-0.21%
2019/11/18	1	36.70	0	0.00	36.45	1	470	0.21%
2019/11/15	0	0.00	1	36.05	36.00	-1	448	-0.22%
2019/11/13	3	35.67	0	0.00	35.75	3	427	0.70%
2019/11/11	10	35.00	1	34.85	35.00	9	413	2.18%
2019/11/08	0	0.00	1	35.90	35.90	-1	398	-0.25%
2019/11/07	0	0.00	0.1	36.00	36.00	-0.1	389	-0.01%
2019/11/06	1	36.05	4	36.00	36.00	-3	377	-0.80%
2019/11/05	1	36.75	10	37.50	36.35	-9	355	-2.53%
2019/11/04	0	0.00	2	35.40	35.85	-2	239	-0.83%
2019/10/31	1	32.65	0	0.00	32.65	1	207	0.48%
2019/10/30	1	32.40	0	0.00	32.40	1	207	0.48%
2019/10/22	0	0.00	1	32.15	32.10	-1	254	-0.39%
2019/10/18	2	32.00	0	0.00	32.05	2	258	0.77%
2019/09/05	0	0.00	1	33.45	33.45	-1	356	-0.28%
2019/09/03	2	33.30	1	33.30	33.10	1	347	0.29%
2019/09/02	2	33.00	0	0.00	33.00	2	335	0.60%
2019/08/23	2	33.08	0	0.00	32.90	2	320	0.62%
2019/08/22	2	32.90	0	0.00	32.80	2	314	0.64%
2019/08/21	0	0.00	3	32.48	32.70	-3	296	-1.01%
2019/08/14	1	31.30	0.1	31.45	31.45	0.9	283	0.32%
2019/07/17	0	0.00	1	32.20	31.95	-1	241	-0.41%
2019/07/02	0	0.00	1	31.15	31.15	-1	191	-0.52%
2019/06/27	0	0.00	1	30.65	30.75	-1	188	-0.53%
2019/06/25	1	32.90	0	0.00	32.95	1	164	0.61%
2019/06/17	0	0.00	3	32.10	32.15	-3	164	-1.83%
2019/05/29	1	32.00	0	0.00	32.25	1	365	0.27%
2019/05/08	0	0.00	1	33.90	33.95	-1	459	-0.22%
2019/05/07	0	0.00	1	34.00	33.90	-1	459	-0.22%
2019/05/02	1	33.90	0	0.00	34.15	1	453	0.22%
2019/04/22	0	0.00	1	34.30	34.30	-1	447	-0.22%
2019/04/19	0	33.95	0	0.00	34.10	0	447	0.00%
2019/03/29	0	34.05	0	0.00	34.20	0	421	0.01%
2019/03/25	0	34.05	0	0.00	34.05	0	415	0.00%
2019/03/21	0	34.50	1	34.40	34.65	-1	407	-0.25%
2019/03/20	3	34.30	0	0.00	34.30	3	404	0.74%
2019/03/18	0	0.00	1	34.45	34.35	-1	401	-0.25%
2019/03/15	0	0.00	2	34.20	34.40	-2	404	-0.50%
2019/03/14	0	0.00	1	34.00	34.15	-1	399	-0.25%
2019/03/12	1	33.90	15	33.93	33.85	-14	396	-3.53%
2019/03/11	5	33.80	0	0.00	33.85	5	394	1.27%
2019/03/08	1	33.80	3	34.00	34.00	-2	390	-0.51%
2019/03/07	5	34.80	2	34.75	34.35	3	379	0.79%
2019/03/06	18	36.20	5	36.25	36.10	13	352	3.68%
2019/03/05	1	35.00	0	0.00	35.70	1	277	0.36%
2019/03/04	0	0.00	10	34.35	34.90	-10	249	-4.01%
2019/02/26	5	33.75	0	0.00	34.15	5	202	2.47%
2019/02/25	6	33.29	1	33.20	33.20	5	184	2.71%
2019/02/22	2	33.35	5	33.17	33.00	-3	171	-1.75%
2019/01/24	1	29.40	0	0.00	29.45	1	154	0.65%
2018/12/11	0	0.00	1	28.45	28.60	-1	222	-0.45%
2018/12/04	1	31.25	0	0.00	31.10	1	224	0.45%
2018/11/16	1	29.35	1	29.05	29.05	0	231	0.00%
2018/11/15	1	29.35	1	29.10	29.25	0	227	0.00%
2018/11/14	1	28.25	0	0.00	28.30	1	220	0.45%
2018/11/06	1	27.00	0	0.00	26.90	1	225	0.44%
2018/10/31	0	0.00	1	26.00	26.05	-1	234	-0.43%
2018/10/30	1	25.30	0	0.00	25.25	1	233	0.43%
2018/10/26	1	25.10	0	0.00	25.00	1	238	0.42%
2018/10/12	0	0.00	5	27.75	27.75	-5	229	-2.17%
2018/10/08	1	31.20	0	0.00	31.20	1	219	0.46%
2018/10/03	1	33.00	0	0.00	32.80	1	208	0.48%
2018/09/07	0	0.00	4	35.38	35.60	-4	329	-1.21%
2018/09/04	3	36.70	0	0.00	36.55	3	351	0.85%
2018/07/11	1	36.60	0	0.00	36.70	1	663	0.15%
2018/07/03	1	37.65	0	0.00	37.50	1	669	0.15%
2018/06/28	12	37.70	0	0.00	37.55	12	671	1.79%
2018/06/26	4	39.89	0	0.00	39.95	4	646	0.62%
2018/06/20	0	0.00	1	40.55	40.35	-1	617	-0.16%
2018/06/14	1	41.25	0	0.00	41.25	1	661	0.15%
2018/06/12	2	41.10	0	0.00	40.95	2	661	0.30%
2018/06/11	0	0.00	29	41.00	41.10	-29	656	-4.42%
2018/06/08	4	40.80	0	0.00	40.75	4	656	0.61%
2018/06/06	25	41.03	0	0.00	40.70	25	669	3.73%
2018/06/05	0	0.00	0	41.30	41.05	0	662	-0.01%
2018/05/21	0	0.00	1	40.20	40.25	-1	732	-0.14%
2018/05/18	0	0.00	2	40.00	40.00	-2	729	-0.27%
2018/05/17	23	40.90	4	40.79	40.30	19	728	2.61%
2018/05/16	1	40.84	0	0.00	40.60	1	700	0.15%
2018/03/31	1	40.00	5	39.95	40.00	-4	642	-0.62%
2018/03/29	2	40.50	1	40.50	40.50	1	635	0.16%
2018/03/23	0	0.00	3	39.45	39.70	-3	636	-0.47%
2018/03/22	6	40.69	3	40.40	40.20	3	629	0.48%
2018/03/20	2	41.30	2	41.25	41.30	0	602	0.00%
2018/03/19	0	0.00	1	40.85	40.65	-1	579	-0.17%
2018/03/16	1	40.70	0	0.00	40.65	1	574	0.17%
2018/03/14	0	0.00	5	40.35	40.40	-5	564	-0.89%
2018/03/13	0	0.00	2	40.33	40.45	-2	561	-0.36%
2018/03/09	0	0.00	1	40.15	40.05	-1	545	-0.18%
2018/03/08	0	0.00	2.7	40.41	40.15	-2.7	543	-0.49%
2018/03/07	0	0.00	12	40.08	39.80	-12	520	-2.30%
2018/03/06	1	40.00	1	39.95	40.00	0	477	0.00%
2018/02/27	5	39.70	0	0.00	39.50	5	452	1.11%
2018/02/07	0	0.00	5	36.70	36.50	-5	469	-1.06%
2018/02/06	1	36.60	10	35.50	35.95	-9	474	-1.90%
2018/01/24	0	0.00	1.3	38.64	38.65	-1.3	663	-0.20%
2018/01/16	0	0.00	1	38.50	38.50	-1	671	-0.15%
2018/01/15	1	38.30	0	0.00	38.20	1	667	0.15%
2018/01/09	2	38.30	0	0.00	38.25	2	679	0.29%
2018/01/05	0	0.00	0	38.85	38.90	0	670	0.00%
2018/01/03	2	39.00	0	0.00	39.05	2	675	0.30%