金居 (8358)-台灣企銀-岡山券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.8
漲跌
▲0.8
漲幅
+1.14%
成交量
8,089張
產業
上櫃電子零組件類股
946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

金居 (8358)籌碼相關－台灣企銀-岡山券商分點個股進出

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

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山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
2024/06/12	0	0.00	0.1	71.50	70.80	-0.1	7,745	0.00%
2024/05/30	1.1	67.89	0	0.00	67.40	1.1	7,298	0.02%
2024/05/29	0	0.00	2	70.50	69.40	-2	7,228	-0.03%
2024/05/20	0	0.00	2	72.10	71.50	-2	6,136	-0.03%
2024/05/16	3	71.87	4	71.50	70.20	-1	5,751	-0.02%
2024/05/15	0	0.00	21	69.16	69.00	-21	5,358	-0.39%
2024/05/08	1	63.90	1	63.40	63.40	0	4,859	0.00%
2024/04/26	4	65.25	11	64.81	64.60	-7	4,595	-0.15%
2024/04/23	3	61.00	0	0.00	60.00	3	4,476	0.07%
2024/04/22	2	62.60	2	60.30	59.90	0	4,457	0.00%
2024/04/18	2	63.70	2	64.20	64.10	0	4,358	0.00%
2024/04/16	1	63.60	0	0.00	62.50	1	4,254	0.02%
2024/04/15	7	67.14	3	67.80	65.30	4	4,169	0.10%
2024/04/12	0	0.00	2	69.85	67.20	-2	3,954	-0.05%
2024/04/09	6	67.58	21	68.48	66.80	-15	3,309	-0.45%
2024/04/08	5	65.80	0	0.00	65.50	5	2,837	0.18%
2024/04/03	0	0.00	1	65.00	64.20	-1	2,583	-0.04%
2024/04/02	10	64.20	1	65.40	64.20	9	2,408	0.37%
2024/04/01	0	0.00	1	61.20	62.70	-1	1,963	-0.05%
2024/03/29	0	0.00	1	59.60	59.50	-1	1,748	-0.06%
2024/03/21	1	59.10	0	0.00	59.30	1	1,729	0.06%
2024/03/12	0	0.00	30	58.13	58.10	-30	1,751	-1.71%
2024/03/07	0	0.00	3	58.30	58.30	-3	1,794	-0.17%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/01	2	59.25	0	0.00	59.10	2	1,951	0.10%
2024/02/22	1	60.80	0	0.00	60.70	1	2,216	0.05%
2024/02/20	1	61.90	0	0.00	61.60	1	2,275	0.04%
2024/02/19	1	63.30	0	0.00	62.50	1	2,263	0.04%
2024/02/16	0	0.00	1	63.80	63.50	-1	2,226	-0.04%
2024/01/22	0	0.00	1	60.20	60.80	-1	2,463	-0.04%
2024/01/19	1	59.10	0	0.00	59.80	1	2,550	0.04%
2024/01/12	0	0.00	5	58.70	59.10	-5	2,944	-0.17%
2024/01/09	5	58.70	0	0.00	57.70	5	3,155	0.16%
2024/01/05	0	0.00	10	59.05	58.90	-10	3,296	-0.30%
2023/12/13	0	0.00	1	62.00	61.80	-1	5,302	-0.02%
2023/12/12	1	61.30	0	0.00	61.20	1	5,404	0.02%
2023/12/06	1	62.20	0	0.00	62.50	1	5,971	0.02%
2023/11/30	0	0.00	2	62.20	62.20	-2	7,389	-0.03%
2023/11/22	1	60.70	0	0.00	60.80	1	8,851	0.01%
2023/11/21	0	0.00	1	60.90	60.40	-1	8,887	-0.01%
2023/11/20	1	60.80	0	0.00	60.80	1	8,988	0.01%
2023/11/15	1	59.50	0	0.00	59.30	1	9,508	0.01%
2023/11/06	0	0.00	0.4	61.56	62.10	-0.4	10,844	0.00%
2023/11/03	0	0.00	0	60.90	60.50	0	10,857	0.00%
2023/11/01	0.2	58.95	0	0.00	59.00	0.2	10,977	0.00%
2023/10/31	0.2	60.20	0	0.00	58.40	0.2	11,027	0.00%
2023/10/27	0	0.00	1	61.30	60.20	-1	11,313	-0.01%
2023/10/26	1	61.80	0	0.00	61.10	1	11,743	0.01%
2023/10/24	0	0.00	1	63.70	64.20	-1	12,992	-0.01%
2023/10/19	1	63.50	1	63.90	63.90	0	14,773	0.00%
2023/10/17	1	68.10	0	0.00	67.20	1	14,792	0.01%
2023/10/05	1	69.00	1	68.10	68.10	0	14,942	0.00%
2023/10/03	0	0.00	2	69.00	68.40	-2	14,680	-0.01%
2023/10/02	0	0.00	6	64.83	66.90	-6	14,427	-0.04%
2023/09/28	3	61.80	1	62.40	61.80	2	14,264	0.01%
2023/09/27	3	61.10	0	0.00	62.00	3	14,340	0.02%
2023/09/26	0	0.00	1	61.90	61.60	-1	14,382	-0.01%
2023/09/25	2	62.95	0	0.00	63.10	2	14,459	0.01%
2023/09/22	0	0.00	1	62.90	63.20	-1	14,466	-0.01%
2023/09/20	0	0.00	3	61.50	61.70	-3	14,478	-0.02%
2023/09/18	3	64.20	0	0.00	64.00	3	14,654	0.02%
2023/09/15	3	66.87	3	67.17	66.60	0	15,118	0.00%
2023/09/14	0	0.00	1	66.80	66.80	-1	15,209	-0.01%
2023/09/13	0	0.00	1	65.80	65.00	-1	15,083	-0.01%
2023/09/12	3	64.97	1	65.20	65.20	2	15,044	0.01%
2023/09/11	24	66.90	1	67.10	65.00	23	14,948	0.15%
2023/09/08	42	68.72	1	68.70	68.40	41	14,761	0.28%
2023/09/07	1	69.20	0	0.00	69.00	1	14,747	0.01%
2023/09/06	2	70.80	1	71.30	69.80	1	14,736	0.01%
2023/09/05	4	70.15	6	70.53	70.60	-2	14,622	-0.01%
2023/09/04	4	68.40	2	68.25	68.10	2	13,907	0.01%
2023/08/31	3	69.13	3	69.23	68.80	0	14,025	0.00%
2023/08/30	2	67.70	2	68.00	68.30	0	13,475	0.00%
2023/08/23	1	66.00	2	65.80	64.60	-1	12,668	-0.01%
2023/08/22	1	66.60	1	64.50	64.50	0	12,588	0.00%
2023/08/21	2	65.65	2	65.80	65.80	0	12,422	0.00%
2023/08/18	1	66.30	0	0.00	64.20	1	12,213	0.01%
2023/08/08	0	0.00	1	62.10	61.90	-1	10,878	-0.01%
2023/08/07	1	64.20	1	62.10	64.00	0	10,834	0.00%
2023/07/31	1	70.70	2	71.30	64.50	-1	10,379	-0.01%
2023/07/28	12	68.98	14	69.73	69.60	-2	9,839	-0.02%
2023/07/27	1	69.00	2	67.20	67.50	-1	9,214	-0.01%
2023/07/26	1	68.30	2	69.40	65.80	-1	8,371	-0.01%
2023/07/25	5	63.84	5	65.64	66.80	0	7,406	0.00%
2023/07/13	1	61.00	1	61.30	61.00	0	5,970	0.00%
2023/07/10	0	0.00	1	56.40	56.00	-1	5,591	-0.02%
2023/07/06	3	62.50	0	0.00	62.40	3	5,441	0.06%
2023/07/05	1	62.40	0	0.00	63.00	1	5,368	0.02%
2023/07/04	0	0.00	1	62.70	62.40	-1	5,278	-0.02%
2023/07/03	0	0.00	1	61.40	62.30	-1	5,211	-0.02%
2023/06/30	1	61.10	0	0.00	61.30	1	5,107	0.02%
2023/06/21	5	64.04	6	65.38	65.00	-1	4,791	-0.02%
2023/06/20	1	61.20	1	61.40	61.20	0	4,288	0.00%
2023/06/13	0	0.00	3	61.70	61.30	-3	4,248	-0.07%
2023/06/12	2	60.80	0	0.00	61.80	2	4,180	0.05%
2023/06/09	1	61.90	5	62.08	63.30	-4	4,033	-0.10%
2023/06/08	0	0.00	525	60.81	60.80	-525	3,779	-13.89%	大賣/鉅額交易
2023/06/07	3	61.30	0	0.00	61.60	3	3,720	0.08%
2023/06/06	6	60.70	1	61.20	60.00	5	3,521	0.14%
2023/06/05	1	58.50	4	58.50	58.90	-3	3,214	-0.09%
2023/05/31	0	0.00	1	58.40	57.50	-1	3,194	-0.03%
2023/05/25	2	57.45	1	57.20	57.30	1	3,341	0.03%
2023/05/24	2	56.55	5	56.50	56.80	-3	3,360	-0.09%
2023/05/23	1	57.20	2	57.15	56.80	-1	3,466	-0.03%
2023/05/22	0	0.00	10	57.29	57.00	-10	3,606	-0.28%
2023/05/19	2	55.05	1	56.10	55.10	1	3,623	0.03%
2023/05/18	50	54.00	1	54.20	55.20	49	3,750	1.31%
2023/05/11	2	53.70	0	0.00	53.50	2	4,113	0.05%
2023/05/09	5	54.50	2	55.00	54.80	3	4,288	0.07%
2023/05/08	12	55.83	3	55.37	55.60	9	4,446	0.20%
2023/05/05	0	0.00	1	55.30	55.50	-1	4,475	-0.02%
2023/05/04	2	53.30	0	0.00	53.80	2	4,604	0.04%
2023/05/03	50	54.00	0	0.00	54.00	50	4,957	1.01%
2023/04/28	0	0.00	1	55.00	54.80	-1	5,471	-0.02%
2023/04/27	1	53.40	0	0.00	53.50	1	5,628	0.02%
2023/04/26	1	52.60	0	0.00	53.40	1	5,806	0.02%
2023/04/20	100	56.40	0	0.00	56.60	100	6,356	1.57%
2023/04/19	46	58.82	0	0.00	58.80	46	6,644	0.69%
2023/04/17	1	61.40	0	0.00	60.90	1	7,183	0.01%
2023/04/11	0	0.00	10	61.20	60.60	-10	7,331	-0.14%
2023/04/10	1	61.40	0	0.00	61.40	1	7,302	0.01%
2023/03/29	0	0.00	3	60.07	59.70	-3	7,286	-0.04%
2023/03/28	2	58.80	5	58.90	58.90	-3	7,294	-0.04%
2023/03/27	0	0.00	3	60.90	60.80	-3	7,256	-0.04%
2023/03/23	3	60.50	0	0.00	59.90	3	7,258	0.04%
2023/03/22	0	0.00	1	61.50	62.00	-1	7,190	-0.01%
2023/03/16	1	58.30	1	58.60	58.50	0	7,311	0.00%
2023/03/15	210	60.99	1	60.30	60.00	209	7,329	2.85%	大買/鉅額交易
2023/03/14	2	61.15	10	61.60	60.60	-8	7,398	-0.11%
2023/03/13	10	60.50	0	0.00	61.90	10	7,527	0.13%
2023/03/08	0	0.00	11	64.38	63.90	-11	8,235	-0.13%
2023/02/23	10	63.00	0	0.00	62.80	10	8,536	0.12%
2023/02/21	1	64.70	0	0.00	64.80	1	8,565	0.01%
2023/02/16	1	66.50	0	0.00	67.50	1	8,760	0.01%
2023/02/14	3	64.43	3	64.50	64.50	0	8,745	0.00%
2023/02/13	1	64.30	1	63.90	63.80	0	8,822	0.00%
2023/02/07	1	67.20	13	67.95	68.00	-12	9,417	-0.13%
2023/02/06	0	0.00	6	67.00	67.00	-6	9,664	-0.06%
2023/02/02	4	67.15	0	0.00	67.00	4	10,287	0.04%
2023/01/30	0	0.00	10	65.60	65.00	-10	9,923	-0.10%
2023/01/06	3	57.10	3	57.30	57.30	0	8,280	0.00%
2022/12/02	0	0.00	2	59.25	58.40	-2	6,480	-0.03%
2022/12/01	2	57.60	0	0.00	59.00	2	6,298	0.03%
2022/11/30	0	0.00	3	55.00	54.50	-3	5,868	-0.05%
2022/11/25	3	51.50	0	0.00	51.10	3	5,600	0.05%
2022/11/23	0	0.00	1	53.10	52.90	-1	5,432	-0.02%
2022/11/22	2	51.50	2	51.10	50.90	0	5,156	0.00%
2022/11/17	1	52.50	0	0.00	51.80	1	4,910	0.02%
2022/11/11	3	49.93	0	0.00	48.55	3	4,177	0.07%
2022/11/04	0	0.00	2	47.80	47.60	-2	3,173	-0.06%
2022/10/31	0	0.00	1	43.60	43.60	-1	1,885	-0.05%
2022/10/18	0	0.00	2	37.10	37.20	-2	1,411	-0.14%
2022/10/17	0	0.00	2	36.10	36.40	-2	1,636	-0.12%
2022/10/14	0	0.00	3	36.23	36.15	-3	1,732	-0.17%
2022/10/05	1	38.90	0	0.00	38.30	1	1,984	0.05%
2022/09/26	0	0.00	4	37.10	36.65	-4	2,167	-0.18%
2022/08/26	2	43.60	0	0.00	43.60	2	2,463	0.08%
2022/08/02	80	40.72	0	0.00	40.80	80	2,548	3.14%
2022/07/14	0	0.00	6	44.17	45.10	-6	2,175	-0.28%
2022/07/13	5	43.11	0	0.00	44.25	5	2,143	0.24%
2022/07/08	0	0.00	4	46.30	46.00	-4	2,033	-0.20%
2022/07/07	100	44.15	0	0.00	45.10	100	2,001	5.00%
2022/07/06	1	44.50	0	0.00	44.00	1	1,992	0.05%
2022/07/05	4	44.70	0	0.00	45.45	4	1,998	0.20%
2022/07/01	100	44.50	0	0.00	44.05	100	1,946	5.14%
2022/06/17	100	51.10	0	0.00	51.30	100	1,700	5.88%
2022/05/27	2	55.10	2	55.40	55.40	0	1,845	0.00%
2022/05/24	0	0.00	1	55.00	55.00	-1	2,197	-0.05%
2022/05/16	1	55.30	0	0.00	54.60	1	2,269	0.04%
2022/05/12	1	57.10	0	0.00	55.50	1	2,249	0.04%
2022/05/10	2	57.40	0	0.00	57.90	2	2,266	0.09%
2022/05/05	3	60.70	0	0.00	60.60	3	2,255	0.13%
2022/04/26	3	60.70	6	59.75	59.50	-3	2,261	-0.13%
2022/04/25	100	61.50	2	62.80	60.50	98	2,256	4.34%
2022/04/22	5	64.70	0	0.00	64.40	5	2,228	0.22%
2022/04/21	10	66.70	0	0.00	66.40	10	2,218	0.45%
2022/04/20	0	0.00	5	66.70	66.70	-5	2,240	-0.22%
2022/04/14	110	68.27	0	0.00	68.00	110	2,354	4.67%	大買/鉅額交易
2022/04/13	16	68.50	0	0.00	68.70	16	2,381	0.67%
2022/04/12	5	68.60	0	0.00	68.00	5	2,429	0.21%
2022/04/11	2	69.00	0	0.00	68.60	2	2,456	0.08%
2022/03/29	0	0.00	1	72.70	72.30	-1	2,965	-0.03%
2022/03/25	0	0.00	2	73.70	73.00	-2	3,130	-0.06%
2022/03/22	3	72.50	0	0.00	72.70	3	3,236	0.09%
2022/03/18	2	70.60	0	0.00	71.40	2	3,312	0.06%
2022/03/17	1	70.90	0	0.00	70.90	1	3,316	0.03%
2022/03/15	1	69.10	0	0.00	68.80	1	3,369	0.03%
2022/03/09	100	70.90	0	0.00	70.90	100	3,527	2.83%
2022/03/08	1	71.50	0	0.00	70.10	1	3,573	0.03%
2022/03/02	0	0.00	2	75.10	75.20	-2	3,791	-0.05%
2022/03/01	2	75.00	0	0.00	75.40	2	3,833	0.05%
2022/02/25	0	0.00	2	75.50	75.00	-2	3,886	-0.05%
2022/02/24	10	75.65	18	74.31	74.20	-8	4,011	-0.20%
2022/02/23	0	0.00	3	74.00	74.20	-3	4,011	-0.07%
2022/02/22	1	69.80	0	0.00	70.00	1	3,988	0.03%
2022/02/10	2	73.10	0	0.00	73.00	2	6,225	0.03%
2022/02/08	1	71.50	0	0.00	71.50	1	6,346	0.02%
2022/02/07	1	68.40	0	0.00	69.70	1	6,412	0.02%
2022/01/24	1	69.10	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	71.00	0	0.00	71.50	1	6,749	0.01%
2022/01/12	10	73.00	0	0.00	72.20	10	7,299	0.14%
2022/01/07	1	73.80	1	74.50	73.50	0	7,675	0.00%
2021/12/30	0	0.00	4	77.25	77.10	-4	7,817	-0.05%
2021/12/29	0	0.00	4	77.23	78.10	-4	7,940	-0.05%
2021/12/28	0	0.00	5	78.20	77.60	-5	8,059	-0.06%
2021/12/27	0	0.00	5	77.50	77.60	-5	8,168	-0.06%
2021/12/22	1	76.60	11	77.00	77.10	-10	8,527	-0.12%
2021/12/21	50	73.10	0	0.00	75.00	50	9,313	0.54%
2021/12/20	62	74.12	2	73.10	73.10	60	9,674	0.62%
2021/12/14	0	0.00	10	75.50	75.20	-10	9,905	-0.10%
2021/12/10	11	74.00	0	0.00	74.40	11	10,038	0.11%
2021/12/07	2	77.80	2	76.60	76.60	0	10,001	0.00%
2021/12/06	1	75.60	0	0.00	76.00	1	10,060	0.01%
2021/12/03	0	0.00	4	76.40	76.60	-4	10,082	-0.04%
2021/12/02	4	76.00	0	0.00	75.50	4	10,112	0.04%
2021/12/01	2	75.40	0	0.00	75.30	2	10,105	0.02%
2021/11/29	16	76.15	6	74.40	76.30	10	10,057	0.10%
2021/11/26	1	77.00	0	0.00	75.90	1	9,995	0.01%
2021/11/19	2	78.80	0	0.00	79.10	2	9,795	0.02%
2021/11/18	2	77.95	0	0.00	78.10	2	9,812	0.02%
2021/11/16	12	84.33	12	82.12	80.50	0	9,651	0.00%
2021/11/15	3	80.50	2	82.60	83.90	1	8,911	0.01%
2021/11/11	21	75.57	20	76.50	75.40	1	8,744	0.01%
2021/11/10	15	76.00	18	76.12	76.10	-3	8,994	-0.03%
2021/11/09	3	75.80	1	75.50	77.00	2	9,006	0.02%
2021/11/05	2	75.70	2	74.50	74.50	0	8,942	0.00%
2021/11/03	10	74.00	10	75.00	74.80	0	9,139	0.00%
2021/11/02	14	75.91	14	75.37	73.80	0	9,260	0.00%
2021/11/01	5	75.60	15	76.50	76.90	-10	9,253	-0.11%
2021/10/26	6	76.18	5	74.70	74.70	1	10,317	0.01%
2021/10/20	14	75.34	3	74.70	74.70	11	10,274	0.11%
2021/10/15	0	0.00	1	73.00	73.40	-1	10,569	-0.01%
2021/10/13	1	66.50	0	0.00	66.50	1	10,558	0.01%
2021/10/06	4	69.03	6	68.37	67.90	-2	11,044	-0.02%
2021/10/05	1	66.10	0	0.00	67.60	1	11,074	0.01%
2021/10/04	101	66.20	0	0.00	66.00	101	11,062	0.91%	大買/鉅額交易
2021/10/01	0	0.00	1	71.10	71.10	-1	10,969	-0.01%
2021/09/30	6	75.00	6	75.30	75.40	0	10,879	0.00%
2021/09/28	0	0.00	6	81.90	80.20	-6	10,680	-0.06%
2021/09/27	6	76.45	0	0.00	79.90	6	9,841	0.06%
2021/09/24	1	76.20	0	0.00	75.70	1	9,525	0.01%
2021/09/22	0	0.00	1	72.10	71.50	-1	9,438	-0.01%
2021/09/17	0	0.00	7	72.83	73.50	-7	9,470	-0.07%
2021/09/16	6	72.20	0	0.00	72.60	6	9,454	0.06%
2021/09/07	1	70.30	0	0.00	70.30	1	11,177	0.01%
2021/08/30	2	74.80	2	73.40	73.40	0	12,648	0.00%
2021/08/27	3	72.73	3	73.53	73.70	0	12,604	0.00%
2021/08/26	1	71.50	1	71.70	71.70	0	12,512	0.00%
2021/08/24	1	70.00	0	0.00	70.00	1	12,652	0.01%
2021/08/23	0	0.00	1	70.90	71.50	-1	12,669	-0.01%
2021/08/20	1	68.20	0	0.00	68.20	1	12,712	0.01%
2021/08/18	5	72.40	5	73.90	73.90	0	12,851	0.00%
2021/08/17	10	76.00	10	73.80	73.80	0	12,837	0.00%
2021/08/11	3	86.07	3	85.23	84.50	0	13,585	0.00%
2021/08/10	3	86.33	3	85.40	85.40	0	13,665	0.00%
2021/08/09	2	88.90	2	86.05	84.10	0	13,730	0.00%
2021/08/04	0	0.00	1	89.50	89.10	-1	14,081	-0.01%
2021/08/03	6	85.65	11	86.86	87.50	-5	13,658	-0.04%
2021/08/02	5	82.90	0	0.00	83.30	5	13,151	0.04%
2021/07/30	0	0.00	2	80.70	79.10	-2	13,152	-0.02%
2021/07/29	2	77.50	0	0.00	78.60	2	13,389	0.01%
2021/07/28	50	76.20	0	0.00	77.80	50	13,621	0.37%
2021/07/27	4	82.35	4	80.00	80.00	0	13,719	0.00%
2021/07/26	2	82.55	2	81.20	81.20	0	13,875	0.00%
2021/07/21	5	77.50	1	79.00	75.90	4	13,746	0.03%
2021/07/20	51	77.98	0	0.00	76.90	51	13,750	0.37%
2021/07/14	2	83.95	2	82.50	82.50	0	14,695	0.00%
2021/07/13	9	87.47	10	85.73	83.70	-1	14,884	-0.01%
2021/07/12	9	84.29	7	83.09	83.20	2	14,678	0.01%
2021/07/09	2	83.85	2	84.55	84.50	0	14,692	0.00%
2021/07/05	1	85.40	0	0.00	85.10	1	15,176	0.01%
2021/06/23	0	0.00	1	85.40	84.80	-1	17,087	-0.01%
2021/06/22	100	82.80	1	83.30	83.00	99	17,247	0.57%
2021/06/18	7	88.09	4	88.05	87.60	3	18,581	0.02%
2021/06/16	9	90.06	10	89.62	88.90	-1	18,628	-0.01%
2021/06/15	2	85.70	2	87.00	86.20	0	18,381	0.00%
2021/06/11	0	0.00	3	82.30	82.60	-3	18,677	-0.02%
2021/06/10	1	81.70	0	0.00	82.50	1	18,508	0.01%
2021/06/09	0	0.00	2	80.25	80.30	-2	18,181	-0.01%
2021/06/03	0	0.00	1	76.50	76.80	-1	18,237	-0.01%
2021/06/02	1	76.60	0	0.00	76.10	1	18,457	0.01%
2021/05/28	3	81.30	0	0.00	80.90	3	18,411	0.02%
2021/05/27	6	81.73	6	81.47	81.30	0	18,468	0.00%
2021/05/26	0	0.00	1	78.00	80.00	-1	18,319	-0.01%
2021/05/25	0	0.00	1	82.50	78.50	-1	18,359	-0.01%
2021/05/24	9	77.34	19	76.94	78.20	-10	18,270	-0.05%
2021/05/21	4	75.25	0	0.00	75.50	4	18,138	0.02%
2021/05/20	1	77.90	1	74.00	74.00	0	18,249	0.00%
2021/05/14	0	0.00	3	71.10	73.80	-3	20,041	-0.01%
2021/05/12	2	69.40	0	0.00	65.70	2	19,943	0.01%
2021/05/07	5	71.00	0	0.00	72.10	5	20,804	0.02%
2021/05/05	1	71.50	0	0.00	70.20	1	20,768	0.00%
2021/05/03	6	74.73	0	0.00	74.70	6	21,321	0.03%
2021/04/28	2	82.95	0	0.00	80.00	2	21,438	0.01%
2021/04/27	1	81.70	0	0.00	81.80	1	21,401	0.00%
2021/04/26	0	0.00	2	81.20	81.10	-2	21,350	-0.01%
2021/04/23	2	83.30	0	0.00	82.80	2	21,429	0.01%
2021/04/22	3	86.57	3	86.83	85.20	0	21,344	0.00%
2021/04/21	0	0.00	1	84.00	84.30	-1	20,986	0.00%
2021/04/19	1	78.20	1	81.30	80.10	0	20,734	0.00%
2021/04/15	0	0.00	1	77.00	78.00	-1	20,348	0.00%
2021/04/14	1	75.40	0	0.00	75.30	1	20,297	0.00%
2021/04/13	1	76.60	0	0.00	74.00	1	20,402	0.00%
2021/04/12	0	0.00	1	78.80	76.40	-1	20,581	0.00%
2021/04/07	1	79.50	0	0.00	79.50	1	20,634	0.00%
2021/04/01	0	0.00	1	75.90	75.50	-1	21,171	0.00%
2021/03/31	1	76.70	1	77.00	75.80	0	21,598	0.00%
2021/03/30	3	73.63	3	72.80	73.10	0	22,568	0.00%
2021/03/29	1	73.00	0	0.00	72.40	1	22,798	0.00%
2021/03/26	2	68.90	2	69.40	69.00	0	22,533	0.00%
2021/03/25	3	69.53	2	70.50	68.00	1	22,491	0.00%
2021/03/24	2	70.85	2	71.45	70.20	0	22,209	0.00%
2021/03/23	20	68.70	20	69.10	70.80	0	21,339	0.00%
2021/03/22	20	64.75	22	65.25	65.30	-2	20,493	-0.01%
2021/03/19	4	64.60	2	64.50	63.40	2	20,159	0.01%
2021/03/17	6	62.17	10	64.34	64.60	-4	19,342	-0.02%
2021/03/16	1	59.90	0	0.00	60.30	1	18,592	0.01%
2021/03/09	5	56.30	0	0.00	56.90	5	18,499	0.03%
2021/02/25	0	0.00	4	59.00	58.70	-4	18,873	-0.02%
2021/02/22	4	63.20	4	63.50	61.50	0	18,702	0.00%
2021/02/18	4	61.20	1	62.10	60.60	3	18,605	0.02%
2021/02/17	2	62.00	1	63.50	62.50	1	19,117	0.01%
2021/02/05	45	57.20	145	56.72	57.90	-100	18,671	-0.54%	大賣/
2021/02/02	9	54.76	63	55.46	55.20	-54	17,572	-0.31%
2021/02/01	10	53.70	10	53.80	53.70	0	17,009	0.00%
2021/01/29	113	53.52	113	55.89	51.90	0	16,705	0.00%	大買/大賣/
2021/01/28	0	0.00	1	55.00	52.80	-1	15,996	-0.01%
2021/01/26	3	55.60	3	54.10	54.10	0	15,546	0.00%
2021/01/25	3	54.60	103	53.51	54.00	-100	14,918	-0.67%	大賣/
2021/01/19	2	48.30	3	48.35	47.95	-1	13,887	-0.01%
2021/01/18	1	48.10	0	0.00	48.10	1	13,843	0.01%
2021/01/14	0	0.00	6	52.10	52.50	-6	13,422	-0.04%
2021/01/13	10	53.10	10.3	52.61	53.20	-0.3	13,293	0.00%
2021/01/12	0	0.00	30	50.75	50.40	-30	13,148	-0.23%
2021/01/06	100	52.00	3	53.77	51.40	97	12,634	0.77%
2021/01/05	41	54.29	34	54.71	53.40	7	12,302	0.06%
2021/01/04	1	52.70	0	0.00	52.70	1	11,872	0.01%
2020/12/31	0	0.00	2	54.20	53.30	-2	11,712	-0.02%
2020/12/30	1	54.40	4	53.15	52.90	-3	11,421	-0.03%
2020/12/29	5	55.80	0	0.00	54.60	5	11,222	0.04%
2020/12/28	33	54.22	11	55.08	55.50	22	10,862	0.20%
2020/12/25	6	53.42	6	53.45	51.80	0	10,069	0.00%
2020/12/24	8	51.69	5	52.12	51.50	3	9,435	0.03%
2020/12/22	0	0.00	1	46.65	44.40	-1	7,373	-0.01%
2020/12/15	100	42.10	0	0.00	41.90	100	6,927	1.44%
2020/12/11	1	42.70	4	42.20	42.50	-3	6,994	-0.04%
2020/12/10	1	43.80	1	42.95	43.30	0	6,923	0.00%
2020/12/09	1	44.90	0	0.00	44.70	1	6,787	0.01%
2020/12/07	1	45.60	0	0.00	44.85	1	6,676	0.01%
2020/12/04	1	45.80	0	0.00	46.20	1	6,565	0.02%
2020/12/03	0	0.00	10	45.85	45.20	-10	6,440	-0.16%
2020/12/02	0	0.00	2	45.40	45.50	-2	6,364	-0.03%
2020/12/01	12	45.00	107	44.80	44.95	-95	6,252	-1.52%	大賣/
2020/11/30	2	46.50	7	45.89	45.85	-5	6,096	-0.08%
2020/11/26	6	46.43	6	46.34	46.50	0	5,867	0.00%
2020/11/25	1	45.10	101	45.99	46.00	-100	5,354	-1.87%	大賣/
2020/11/24	15	45.22	3	45.53	44.45	12	5,108	0.23%
2020/11/23	0	0.00	6	44.52	44.40	-6	4,777	-0.13%
2020/11/20	0	0.00	2	44.63	44.45	-2	4,694	-0.04%
2020/11/19	3	45.05	0	0.00	45.20	3	4,544	0.07%
2020/11/16	0	0.00	1	44.20	44.50	-1	3,939	-0.03%
2020/11/13	7	42.56	13	42.21	42.90	-6	3,069	-0.20%
2020/11/12	0	0.00	3	42.35	41.90	-3	2,611	-0.11%
2020/11/11	0	0.00	1	40.45	40.70	-1	2,016	-0.05%
2020/11/04	0	0.00	10	38.75	38.70	-10	1,921	-0.52%
2020/09/24	0	0.00	1	37.85	37.75	-1	2,872	-0.03%
2020/09/21	8	39.20	0	0.00	38.70	8	3,083	0.26%
2020/09/18	2	40.50	0	0.00	39.30	2	3,137	0.06%
2020/09/17	0	0.00	13	40.72	40.60	-13	3,125	-0.42%
2020/08/31	0	0.00	1	38.30	38.00	-1	3,640	-0.03%
2020/08/18	1	39.40	0	0.00	39.05	1	4,106	0.02%
2020/08/17	0	0.00	1	39.20	39.40	-1	4,145	-0.02%
2020/08/11	2	39.50	0	0.00	39.65	2	4,471	0.04%
2020/08/10	0	0.00	1	40.20	40.10	-1	4,604	-0.02%
2020/08/07	2	40.55	0	0.00	40.10	2	4,745	0.04%
2020/08/06	3	40.65	0	0.00	40.75	3	4,823	0.06%
2020/08/04	5	41.15	12	41.70	41.25	-7	5,361	-0.13%
2020/07/31	2	40.75	0	0.00	41.15	2	5,644	0.04%
2020/07/28	1	39.10	0	0.00	38.50	1	6,369	0.02%
2020/07/27	5	39.70	0	0.00	39.80	5	6,722	0.07%
2020/07/24	2	40.20	3	40.65	40.05	-1	6,856	-0.01%
2020/07/23	5	40.75	8	41.40	40.85	-3	6,857	-0.04%
2020/07/15	10	41.00	0	0.00	40.30	10	6,823	0.15%
2020/07/13	2	40.80	4	40.30	40.90	-2	6,834	-0.03%
2020/07/10	3	40.17	5	40.35	40.10	-2	6,865	-0.03%
2020/07/09	0	0.00	3	41.45	41.20	-3	6,897	-0.04%
2020/07/02	3	41.27	0	0.00	41.15	3	6,967	0.04%
2020/06/30	5	41.45	0	0.00	41.85	5	6,845	0.07%
2020/06/29	0	0.00	1	42.90	42.90	-1	6,765	-0.01%
2020/06/24	1	42.90	0	0.00	42.85	1	6,669	0.01%
2020/06/22	1	42.50	0	0.00	42.45	1	6,647	0.02%
2020/06/18	0	0.00	1	42.85	42.85	-1	6,667	-0.01%
2020/06/11	4	41.60	0	0.00	40.90	4	6,651	0.06%
2020/06/08	2	42.25	0	0.00	42.25	2	6,808	0.03%
2020/06/05	10	42.85	10	42.65	42.65	0	6,766	0.00%
2020/06/04	8	42.49	8	42.49	42.65	0	6,762	0.00%
2020/06/02	10	42.13	10	41.50	41.50	0	6,800	0.00%
2020/05/29	0	0.00	1	41.00	40.95	-1	6,863	-0.01%
2020/05/28	0	0.00	1	41.05	40.60	-1	6,904	-0.01%
2020/05/27	9	42.59	8	41.85	41.85	1	6,848	0.01%
2020/05/26	2	42.88	2	42.45	42.25	0	6,841	0.00%
2020/05/22	1	41.35	0	0.00	41.15	1	6,717	0.01%
2020/05/19	1	41.60	10	41.53	41.85	-9	6,669	-0.13%
2020/05/18	12	40.18	10	41.05	40.20	2	6,592	0.03%
2020/05/15	13	41.81	15	42.47	41.90	-2	6,449	-0.03%
2020/05/14	1	42.70	0	0.00	41.30	1	6,348	0.02%
2020/05/13	0	0.00	1	43.45	42.95	-1	6,213	-0.02%
2020/05/11	0	0.00	3	44.30	44.20	-3	5,978	-0.05%
2020/05/08	8	43.04	8	42.30	42.30	0	5,640	0.00%
2020/05/07	12	42.98	13	42.34	42.30	-1	5,486	-0.02%
2020/05/06	21	41.62	16	41.98	41.75	5	5,362	0.09%
2020/05/05	0	0.00	1	41.50	40.80	-1	5,071	-0.02%
2020/05/04	12	40.53	5	41.30	41.50	7	4,899	0.14%
2020/04/30	6	39.68	10	39.36	40.50	-4	4,660	-0.09%
2020/04/29	5	36.85	0	0.00	36.85	5	4,394	0.11%
2020/04/28	1	35.40	0	0.00	35.50	1	4,387	0.02%
2020/04/27	6	34.98	6	34.95	35.25	0	4,465	0.00%
2020/04/23	1	34.50	0	0.00	34.60	1	4,462	0.02%
2020/04/17	2	35.33	2	35.38	34.75	0	4,584	0.00%
2020/04/16	1	35.25	1	35.40	35.15	0	4,539	0.00%
2020/04/15	3	35.17	1	35.35	35.20	2	4,612	0.04%
2020/04/14	1	35.55	2	35.28	35.40	-1	4,612	-0.02%
2020/04/13	2	34.68	4	34.58	34.80	-2	4,589	-0.04%
2020/04/06	1	30.45	0	0.00	30.50	1	4,421	0.02%
2020/04/01	0	0.00	1	30.35	30.30	-1	4,431	-0.02%
2020/03/31	2	29.95	1	29.90	29.80	1	4,456	0.02%
2020/03/30	2	29.98	2	30.03	30.20	0	4,472	0.00%
2020/03/26	1	29.00	1	29.40	29.70	0	4,546	0.00%
2020/03/25	1	29.85	1	30.05	29.70	0	4,561	0.00%
2020/03/23	7	27.06	7	27.34	27.10	0	4,808	0.00%
2020/03/20	0	0.00	3	27.67	28.60	-3	5,173	-0.06%
2020/03/19	7	26.67	3	27.17	26.45	4	5,391	0.07%
2020/03/18	2	30.20	2	30.20	29.35	0	5,436	0.00%
2020/03/17	2	30.00	2	31.05	29.90	0	5,549	0.00%
2020/03/16	1	32.30	16	32.20	31.00	-15	5,561	-0.27%
2020/03/13	11	31.90	0	0.00	31.95	11	5,565	0.20%
2020/03/12	6	34.33	2	34.78	34.30	4	5,506	0.07%
2020/03/10	5	37.73	5	38.01	38.55	0	5,761	0.00%
2020/03/06	1	39.90	0	0.00	39.70	1	5,920	0.02%
2020/03/05	7	38.88	8	39.23	39.65	-1	6,003	-0.02%
2020/03/03	1	38.35	2	38.20	38.30	-1	6,684	-0.01%
2020/03/02	2	36.50	1	36.45	36.25	1	6,716	0.01%
2020/02/27	1	38.70	0	0.00	37.00	1	6,860	0.01%
2020/02/25	1	38.45	1	38.75	38.90	0	6,761	0.00%
2020/02/21	0	0.00	1	38.75	38.95	-1	6,745	-0.01%
2020/02/17	4	37.98	0	0.00	38.60	4	6,701	0.06%
2020/02/13	1	38.00	0	0.00	37.70	1	6,723	0.01%
2020/02/10	1	36.25	2	35.78	36.60	-1	6,972	-0.01%
2020/02/07	1	36.35	1	36.70	36.35	0	7,364	0.00%
2020/02/06	0	0.00	1	36.70	37.10	-1	7,746	-0.01%
2020/02/05	2	36.10	2	36.35	35.85	0	7,741	0.00%
2020/02/04	3	35.60	3	34.77	35.95	0	7,703	0.00%
2020/02/03	1	33.00	0	0.00	33.40	1	7,678	0.01%
2020/01/31	50	38.80	0	0.00	36.45	50	7,587	0.66%
2020/01/30	50	39.00	0	0.00	38.45	50	7,532	0.66%
2020/01/17	1	43.00	0	0.00	43.00	1	7,589	0.01%
2020/01/14	6	43.95	5	43.79	43.75	1	8,146	0.01%
2019/12/24	0	0.00	5	41.60	41.45	-5	8,942	-0.06%
2019/12/20	4	42.50	4	42.55	42.60	0	9,107	0.00%
2019/12/19	50	43.00	4	42.91	42.75	46	9,700	0.47%
2019/12/18	3	42.55	3	42.82	42.60	0	10,083	0.00%
2019/12/17	15	45.11	13	44.14	44.25	2	10,305	0.02%
2019/12/16	16	45.98	16	46.78	46.80	0	10,013	0.00%
2019/12/13	0	0.00	4	45.69	45.30	-4	9,961	-0.04%
2019/12/12	1	46.05	4	45.20	44.85	-3	10,269	-0.03%
2019/12/11	6	45.37	6	45.30	45.30	0	10,281	0.00%
2019/12/06	0	0.00	2	45.25	45.30	-2	10,519	-0.02%
2019/12/04	4	43.90	55	44.03	45.25	-51	10,426	-0.49%
2019/12/03	4	44.20	5	44.38	44.50	-1	10,636	-0.01%
2019/12/02	9	43.60	6	43.64	44.85	3	10,677	0.03%
2019/11/29	7	45.41	2	45.90	44.40	5	10,682	0.05%
2019/11/26	1	43.00	3	42.72	43.00	-2	10,526	-0.02%
2019/11/22	1	41.15	0	0.00	41.00	1	11,289	0.01%
2019/11/14	0	0.00	1	41.00	40.65	-1	12,744	-0.01%
2019/11/12	0	0.00	3	41.73	41.45	-3	13,341	-0.02%
2019/11/08	4	41.16	3	41.57	41.00	1	14,410	0.01%
2019/11/07	7	40.60	8	40.84	40.60	-1	14,552	-0.01%
2019/11/06	13	42.15	8	42.45	42.00	5	14,468	0.03%
2019/11/05	0	0.00	1	45.30	45.30	-1	14,132	-0.01%
2019/10/30	1	43.15	1	43.15	43.65	0	13,699	0.00%
2019/10/29	1	42.95	0	0.00	42.80	1	13,673	0.01%
2019/10/25	1	43.40	0	0.00	43.15	1	13,563	0.01%
2019/10/23	2	44.50	15	44.30	44.35	-13	13,520	-0.10%
2019/10/22	1	43.30	4	43.79	44.10	-3	13,312	-0.02%
2019/10/21	16	42.54	5	42.85	42.75	11	13,039	0.08%
2019/10/18	2	42.30	4	42.53	42.25	-2	12,991	-0.02%
2019/10/17	2	41.70	2	42.15	41.95	0	12,961	0.00%
2019/10/16	8	42.11	3	42.13	42.00	5	12,920	0.04%
2019/10/15	0	0.00	1	43.00	42.45	-1	12,807	-0.01%
2019/10/14	0	0.00	1	41.80	41.15	-1	12,605	-0.01%
2019/10/09	1	40.60	0	0.00	40.50	1	12,511	0.01%
2019/10/07	1	42.10	2	41.50	42.00	-1	12,362	-0.01%
2019/10/04	5	41.06	3	41.10	41.00	2	12,222	0.02%
2019/10/03	1	41.50	0	0.00	41.95	1	12,128	0.01%
2019/10/02	3	41.52	5	41.79	42.40	-2	12,070	-0.02%
2019/09/27	3	40.77	0	0.00	40.60	3	11,886	0.03%
2019/09/25	0	0.00	2	43.30	43.20	-2	11,442	-0.02%
2019/09/24	29	44.30	25	44.08	43.45	4	11,299	0.04%
2019/09/23	12	47.80	13	47.27	46.80	-1	10,695	-0.01%
2019/09/20	8	47.84	6	48.02	48.60	2	10,293	0.02%
2019/09/19	7	46.55	6	46.80	46.90	1	9,803	0.01%
2019/09/18	8	47.25	6	47.22	46.55	2	9,709	0.02%
2019/09/17	10	47.54	6	47.43	47.10	4	9,484	0.04%
2019/09/06	10	46.80	10	46.30	46.30	0	8,432	0.00%
2019/09/05	2	46.63	2	46.85	46.70	0	8,273	0.00%
2019/08/30	8	45.83	12	44.36	43.20	-4	7,313	-0.05%
2019/08/29	1	46.05	3	46.22	46.80	-2	6,927	-0.03%
2019/08/28	52	46.33	2	46.10	46.30	50	6,709	0.75%
2019/08/27	11	45.70	12	45.88	46.50	-1	6,414	-0.02%
2019/08/23	6	43.30	6	43.41	42.95	0	5,531	0.00%
2019/08/22	6	42.51	5	42.75	42.30	1	5,193	0.02%
2019/08/21	6	41.81	5	41.95	42.00	1	4,975	0.02%
2019/08/20	2	41.55	5	40.80	40.80	-3	4,749	-0.06%
2019/08/19	7	42.79	4	42.68	42.30	3	4,500	0.07%
2019/08/16	0	0.00	4	41.60	41.75	-4	4,112	-0.10%
2019/08/15	1	41.30	0	0.00	41.80	1	3,876	0.03%
2019/08/13	8	38.68	13	38.48	38.20	-5	2,872	-0.17%
2019/08/08	0	0.00	1	34.80	34.65	-1	2,010	-0.05%
2019/08/07	3	33.75	0	0.00	33.65	3	1,853	0.16%
2019/07/30	2	32.78	1	33.95	32.80	1	1,668	0.06%
2019/07/29	0	0.00	2	33.70	33.70	-2	1,635	-0.12%
2019/07/25	5	32.75	2	32.85	32.75	3	1,546	0.19%
2019/06/19	0	0.00	5	32.13	32.00	-5	2,584	-0.19%
2019/06/18	5	31.35	1	31.70	31.70	4	2,568	0.16%
2019/06/13	0	0.00	1	30.85	31.00	-1	2,623	-0.04%
2019/06/11	0	0.00	1	29.00	29.20	-1	2,613	-0.04%
2019/05/23	1	28.45	0	0.00	28.30	1	3,368	0.03%
2019/05/15	2	29.75	0	0.00	30.05	2	3,645	0.05%
2019/04/10	0	0.00	3	33.85	33.85	-3	3,898	-0.08%
2019/04/02	3	35.05	0	0.00	34.55	3	3,618	0.08%
2019/03/29	0	0.00	2	33.30	33.30	-2	3,274	-0.06%
2019/03/11	0	0.00	5	31.15	31.15	-5	3,259	-0.15%
2019/03/04	2	32.00	0	0.00	32.00	2	3,417	0.06%
2019/02/26	5	33.10	5	33.00	32.55	0	3,339	0.00%
2019/02/14	2	31.05	2	31.15	31.20	0	2,878	0.00%
2019/01/24	5	29.65	0	0.00	29.30	5	2,658	0.19%
2019/01/21	0	0.00	2	30.15	30.05	-2	2,591	-0.08%
2019/01/15	2	28.10	0	0.00	28.15	2	2,341	0.09%
2019/01/08	0	0.00	1	27.65	27.90	-1	2,242	-0.04%
2019/01/03	1	26.95	0	0.00	27.15	1	2,196	0.05%
2018/12/12	0	0.00	1	29.50	30.00	-1	2,202	-0.05%
2018/12/07	0	0.00	3	28.00	28.20	-3	2,176	-0.14%
2018/12/06	1	29.00	0	0.00	29.10	1	2,101	0.05%
2018/12/05	1	31.00	0	0.00	30.70	1	2,055	0.05%
2018/12/04	2	31.48	0	0.00	31.95	2	2,034	0.10%
2018/11/07	0	0.00	3	27.20	27.20	-3	1,643	-0.18%
2018/11/01	0	0.00	1	25.85	26.00	-1	1,743	-0.06%
2018/10/29	1	23.90	1	24.20	23.95	0	1,746	0.00%
2018/10/25	0	0.00	0.2	24.35	24.05	-0.2	1,820	-0.01%
2018/10/16	0	0.00	1	25.90	25.90	-1	1,909	-0.05%
2018/10/08	1	28.85	0	0.00	29.10	1	1,885	0.05%
2018/09/21	0	0.00	1	31.40	31.40	-1	1,962	-0.05%
2018/09/14	0	0.00	1	30.95	32.80	-1	2,040	-0.05%
2018/09/12	0	0.00	1	29.45	29.35	-1	1,973	-0.05%
2018/08/31	1	32.60	0	0.00	32.80	1	2,317	0.04%
2018/08/30	1	32.90	0	0.00	32.75	1	2,359	0.04%
2018/08/28	3	33.18	1	33.30	33.30	2	2,399	0.08%
2018/08/22	44	32.00	0	0.00	31.80	44	2,538	1.73%
2018/08/21	0	0.00	10	31.55	31.60	-10	2,546	-0.39%
2018/08/20	5	33.20	0	0.00	31.80	5	2,565	0.19%
2018/08/14	56	33.31	0	0.00	33.50	56	2,631	2.13%
2018/07/31	0	0.00	1	38.15	38.65	-1	2,586	-0.04%
2018/07/24	0	0.00	9	38.00	38.00	-9	2,620	-0.34%
2018/07/23	0	0.00	0.1	37.30	37.30	-0.1	2,596	0.00%
2018/07/02	1	37.75	0	0.00	37.25	1	3,281	0.03%
2018/06/15	0	0.00	20	41.85	42.25	-20	3,341	-0.60%
2018/06/13	0.1	41.55	0	0.00	41.45	0.1	3,282	0.00%
2018/06/12	10	42.90	10	42.25	42.20	0	3,249	0.00%
2018/06/11	20	41.10	0	0.00	41.50	20	3,079	0.65%
2018/06/06	0	0.00	1	40.60	40.70	-1	3,253	-0.03%
2018/05/31	1	40.10	1	40.10	39.85	0	3,334	0.00%
2018/05/18	1	38.75	0	0.00	38.75	1	3,462	0.03%
2018/05/17	0	0.00	1	39.20	39.25	-1	3,513	-0.03%
2018/05/08	0	0.00	9	37.85	37.85	-9	3,789	-0.24%
2018/05/07	9	38.50	0	0.00	37.95	9	3,852	0.23%
2018/04/24	1	39.50	8	39.90	39.55	-7	4,371	-0.16%
2018/04/23	0	0.00	3	41.35	41.25	-3	4,359	-0.07%
2018/04/20	8	43.50	0	0.00	43.10	8	4,368	0.18%
2018/04/13	4	44.33	6	44.48	43.95	-2	4,860	-0.04%
2018/03/31	5	43.60	0	0.00	43.35	5	5,627	0.09%
2018/03/29	9	43.35	0	0.00	43.05	9	5,768	0.16%
2018/03/28	0	0.00	12	43.08	43.05	-12	5,779	-0.21%
2018/03/23	0	0.00	1	41.10	41.20	-1	5,934	-0.02%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/16	0	0.00	1	42.50	42.45	-1	6,222	-0.02%
2018/03/09	1	43.25	3	43.20	43.20	-2	6,528	-0.03%
2018/03/05	2	43.13	0	0.00	42.35	2	6,667	0.03%
2018/03/02	2	43.50	0	0.00	43.20	2	6,704	0.03%
2018/02/23	0	0.00	5	41.55	41.60	-5	6,778	-0.07%
2018/02/21	0	0.00	2	40.20	40.80	-2	6,834	-0.03%
2018/02/12	2	39.60	1	39.45	39.30	1	6,862	0.01%
2018/02/08	1	40.00	0	0.00	39.80	1	6,955	0.01%
2018/02/07	0	0.00	1	42.00	41.30	-1	7,144	-0.01%
2018/01/31	2	43.80	0	0.00	44.05	2	7,600	0.03%
2018/01/30	0	0.00	7	43.84	43.65	-7	7,710	-0.09%
2018/01/29	2	43.60	3	44.57	43.60	-1	7,968	-0.01%
2018/01/26	2	43.35	2	43.45	43.10	0	7,980	0.00%
2018/01/25	8	43.28	0	0.00	43.05	8	8,232	0.10%
2018/01/17	0	0.00	3	42.45	42.45	-3	9,108	-0.03%
2018/01/16	100	43.50	2	43.10	43.10	98	9,125	1.07%
2018/01/11	0	0.00	5	43.35	43.35	-5	9,218	-0.05%
2018/01/09	1	45.35	1	44.15	44.05	0	9,536	0.00%
2018/01/08	5	44.61	5	44.88	44.90	0	9,404	0.00%
2018/01/05	12	42.70	9	42.78	42.80	3	8,875	0.03%
2018/01/04	2	41.40	11	41.29	41.40	-9	8,731	-0.10%
2018/01/03	6	42.15	0	0.00	41.75	6	8,915	0.07%
2018/01/02	2	41.15	2	41.35	41.10	0	9,051	0.00%