日馳 (1526)-第一金-華江券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
34.70
漲跌
▲0.50
漲幅
+1.46%
成交量
208張
產業
上市電機機械類股
199人加入追蹤

立即追蹤
本地時間:13:30(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

日馳 (1526)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/06	0	0.00	1	34.00	33.85	-1	339	-0.29%
2024/04/29	0	0.00	0	34.20	34.20	0	334	0.00%
2024/04/22	0	0.00	2	34.18	34.10	-2	325	-0.62%
2024/04/18	0	0.00	0	33.98	34.30	0	322	0.00%
2024/04/17	0	34.65	0	0.00	34.15	0	322	0.00%
2024/04/16	0	34.67	0	0.00	34.05	0	322	0.00%
2024/04/15	0	34.95	0	0.00	34.45	0	319	0.00%
2024/04/11	0	34.70	1	34.25	35.10	-1	314	-0.32%
2024/04/10	1	33.80	0	0.00	34.15	1	306	0.33%
2024/04/08	0	33.85	0	0.00	33.85	0	304	0.00%
2024/04/02	0	34.40	0	0.00	33.85	0	302	0.00%
2024/04/01	0	34.00	0	0.00	33.90	0	301	0.00%
2024/03/28	0	34.63	0	0.00	34.30	0	299	0.00%
2024/03/20	0	33.92	2	34.40	34.00	-2	285	-0.70%
2024/03/19	0	33.40	0	0.00	33.70	0	279	0.00%
2024/03/15	0	32.20	0	0.00	32.30	0	268	0.00%
2024/03/13	1	32.40	0	0.00	32.35	1	264	0.38%
2024/03/12	0	0.00	29	32.95	32.95	-29	258	-11.20%
2024/03/11	0	0.00	4	32.94	33.25	-4	255	-1.57%
2024/03/08	7.3	33.79	0	34.55	33.10	7.3	247	2.94%
2024/03/07	35	36.73	6	36.93	36.65	29	193	15.00%
2024/03/06	0	32.20	4	34.20	34.20	-4	78	-5.05%
2024/02/19	0	32.20	0	0.00	32.05	0	60	0.00%
2023/12/08	0	0.00	6	34.15	34.20	-6	84	-7.07%
2023/12/04	0	0.00	1	34.35	34.45	-1	86	-1.16%
2023/11/24	0	0.00	6	34.10	34.10	-6	87	-6.83%
2023/11/17	0	0.00	2	33.70	34.00	-2	87	-2.29%
2023/11/15	0	0.00	1	32.60	32.65	-1	82	-1.22%
2023/10/27	0	31.60	0	0.00	30.15	0	88	0.00%
2023/10/23	0	30.98	0	0.00	30.50	0	90	0.00%
2023/10/18	1	32.00	0	0.00	32.00	1	85	1.17%
2023/10/17	1	33.00	0	0.00	33.00	1	84	1.18%
2023/10/06	0	0.00	2	34.40	34.70	-2	101	-1.96%
2023/09/22	1	33.85	0	0.00	34.10	1	118	0.84%
2023/08/29	0	0.00	10	35.60	35.20	-10	157	-6.36%
2023/08/08	0	0.00	1	36.40	36.00	-1	166	-0.60%
2023/08/02	1	36.30	0	0.00	36.05	1	171	0.58%
2023/07/18	1	36.90	0	0.00	36.55	1	177	0.56%
2023/07/12	1	38.15	0	0.00	38.05	1	179	0.56%
2023/06/21	1	39.15	0	0.00	39.35	1	199	0.50%
2023/06/16	2	41.25	0	0.00	41.40	2	204	0.98%
2023/06/06	0	41.47	0	0.00	41.20	0	211	0.00%
2023/06/05	0	41.73	0	0.00	41.30	0	214	0.00%
2023/06/01	0	0.00	1	41.30	41.30	-1	237	-0.42%
2023/05/31	0	0.00	4	41.10	41.10	-4	241	-1.66%
2023/05/17	0	0.00	1	40.45	40.20	-1	248	-0.40%
2023/05/09	1	39.50	0	0.00	39.60	1	249	0.40%
2023/04/21	1	40.50	0	0.00	40.40	1	253	0.39%
2023/04/20	3	41.18	0	0.00	40.85	3	251	1.19%
2023/04/18	1	41.65	0	0.00	41.80	1	244	0.41%
2023/04/12	0	0.00	6	42.82	43.20	-6	227	-2.63%
2023/04/06	4	41.45	0	0.00	42.25	4	222	1.80%
2023/03/28	1	41.50	0	0.00	41.25	1	228	0.44%
2023/03/23	1	42.45	0	0.00	42.20	1	240	0.42%
2023/03/20	0	0.00	1	42.25	42.75	-1	273	-0.37%
2023/03/17	0	0.00	2	41.53	41.65	-2	271	-0.74%
2023/03/16	2	41.23	0	0.00	40.95	2	270	0.74%
2023/03/14	0	0.00	12	42.20	42.20	-12	272	-4.40%
2023/03/13	0	0.00	1	42.45	42.45	-1	277	-0.36%
2023/03/08	1	44.50	1	44.60	44.65	0	277	0.00%
2023/03/06	7	45.14	6	44.43	44.35	1	274	0.36%
2023/03/03	7	43.09	4	42.94	43.25	3	259	1.16%
2023/03/02	0	0.00	3	42.05	42.20	-3	255	-1.17%
2023/02/23	0	0.00	1	42.50	42.60	-1	261	-0.38%
2023/02/21	0	0.00	1	42.50	42.50	-1	270	-0.37%
2023/02/17	0	0.00	4	41.55	41.60	-4	269	-1.48%
2023/02/09	1	41.80	1	41.50	41.50	0	341	0.00%
2023/02/03	1	42.15	0	0.00	42.05	1	385	0.26%
2023/01/16	0	40.65	0	0.00	40.30	0	410	0.00%
2023/01/12	1	40.05	0	0.00	40.05	1	449	0.22%
2023/01/03	0	42.48	0	0.00	40.85	0	488	0.00%
2022/12/28	1	40.60	0	0.00	40.70	1	502	0.20%
2022/12/20	2	41.28	0	0.00	41.15	2	536	0.37%
2022/12/19	0	0.00	1	42.20	41.90	-1	546	-0.18%
2022/12/16	4	43.26	0	0.00	43.00	4	545	0.73%
2022/12/15	0	0.00	26	44.09	44.10	-26	553	-4.70%
2022/12/13	2	43.73	1	44.70	44.00	1	558	0.18%
2022/12/12	16	46.45	0	0.00	46.55	16	543	2.94%
2022/12/09	0	0.00	5	45.20	45.20	-5	537	-0.93%
2022/12/07	0	0.00	2	44.95	45.05	-2	563	-0.35%
2022/12/05	0	0.00	1	46.60	46.35	-1	618	-0.16%
2022/12/02	0	0.00	2	46.50	46.30	-2	621	-0.32%
2022/12/01	1	46.00	1	46.00	46.00	0	630	0.00%
2022/11/29	10	45.23	10	45.35	45.35	0	660	0.00%
2022/11/25	1	44.30	0	0.00	44.25	1	691	0.14%
2022/11/24	1	44.45	1	44.65	44.65	0	701	0.00%
2022/11/23	0	0.00	2	44.80	44.45	-2	726	-0.28%
2022/11/21	3	44.90	0	0.00	44.40	3	831	0.36%
2022/11/18	20	46.64	10	46.50	46.50	10	880	1.14%
2022/11/17	10	46.28	0	0.00	46.05	10	896	1.12%
2022/11/15	10	46.00	0	0.00	46.15	10	960	1.04%
2022/11/14	20	45.83	1	45.60	46.00	19	979	1.94%
2022/11/11	1.1	45.28	1	45.45	45.25	0.1	998	0.01%
2022/11/07	0	0.00	1	47.45	47.55	-1	1,067	-0.09%
2022/11/04	2	47.78	1	47.70	47.60	1	1,106	0.09%
2022/10/24	0	0.00	1	44.80	43.80	-1	1,254	-0.08%
2022/10/21	1	44.10	4	44.35	44.15	-3	1,251	-0.24%
2022/10/19	0	0.00	1	50.10	49.00	-1	1,213	-0.08%
2022/10/18	1	50.30	0	0.00	50.30	1	1,208	0.08%
2022/10/14	0	0.00	1	49.30	48.95	-1	1,196	-0.08%
2022/10/06	0	50.00	1	49.75	49.90	-1	1,171	-0.09%
2022/10/04	1	49.80	0	0.00	49.80	1	1,177	0.08%
2022/09/28	1	50.30	2	49.70	49.20	-1	1,169	-0.09%
2022/09/21	0	0.00	30	54.60	55.10	-30	1,135	-2.64%
2022/09/19	2	58.05	12	56.14	56.20	-10	1,127	-0.89%
2022/09/14	6	58.53	16	57.63	57.40	-10	1,114	-0.90%
2022/09/13	5	58.68	27	57.48	57.00	-22	1,097	-2.00%
2022/09/12	2	58.30	22	58.34	58.30	-20	1,050	-1.90%
2022/09/08	0	0.00	1	57.80	58.30	-1	1,044	-0.10%
2022/09/06	0	0.00	1	57.00	56.50	-1	1,027	-0.10%
2022/09/05	3	57.87	3	58.13	58.80	0	1,010	0.00%
2022/09/02	2	58.30	2	59.90	58.60	0	997	0.00%
2022/09/01	1	59.10	0	0.00	58.70	1	984	0.10%
2022/08/31	11	59.35	30	59.03	59.10	-19	970	-1.96%
2022/08/30	10	59.19	5.3	58.84	58.80	4.8	972	0.49%
2022/08/29	1	57.50	0	0.00	57.60	1	949	0.11%
2022/08/26	11.5	58.91	2	57.85	57.80	9.5	930	1.02%
2022/08/25	1	56.30	20	55.46	55.30	-19	851	-2.23%
2022/08/24	1	54.50	5	55.08	55.70	-4	807	-0.50%
2022/08/23	11	55.18	27	54.73	54.80	-16	783	-2.04%
2022/08/22	2	53.60	0	0.00	53.30	2	750	0.27%
2022/08/18	11	53.65	16	53.63	53.50	-5	691	-0.72%
2022/08/17	5	53.00	5	52.50	52.80	0	663	0.00%
2022/08/16	0	0.00	2	52.50	52.20	-2	643	-0.31%
2022/08/15	0	0.00	7	51.30	52.50	-7	610	-1.15%
2022/08/12	1	50.40	5	51.60	51.60	-4	571	-0.70%
2022/08/11	6	49.34	0	0.00	50.60	6	543	1.10%
2022/08/10	12	50.87	0	0.00	51.00	12	495	2.42%
2022/08/09	3	48.45	3	48.07	50.30	0	457	0.00%
2022/08/05	0	0.00	6	42.79	43.70	-6	298	-2.01%
2022/07/13	0	0.00	1	40.30	40.40	-1	272	-0.37%
2022/07/12	1	41.90	0	0.00	41.90	1	267	0.37%
2022/07/06	1	41.90	0	0.00	41.15	1	246	0.41%
2022/07/05	1	42.70	0	0.00	42.80	1	245	0.41%
2022/07/01	0	45.70	0	0.00	43.95	0	241	0.00%
2022/06/29	0	0.00	1	46.80	46.95	-1	233	-0.43%
2022/06/20	1	46.70	0	0.00	45.15	1	218	0.46%
2022/06/15	1	47.95	11	47.54	47.90	-10	212	-4.70%
2022/06/14	0	0.00	39	48.06	48.20	-39	212	-18.32%
2022/06/13	0	0.00	21	49.23	49.20	-21	208	-10.09%
2022/06/08	25	51.25	0	0.00	49.65	25	199	12.51%
2022/06/06	0	48.55	0	0.00	48.55	0	181	0.00%
2022/06/01	20	50.00	20	49.35	49.30	0	184	0.00%
2022/05/27	0	0.00	12	47.81	48.00	-12	175	-6.86%
2022/05/17	5	48.00	5	48.70	48.70	0	186	0.00%
2022/05/16	0	0.00	1	47.50	47.35	-1	182	-0.55%
2022/05/13	0	0.00	10	46.10	46.10	-10	179	-5.58%
2022/05/05	5	46.45	5	46.00	46.00	0	199	0.00%
2022/05/03	1	45.10	0	0.00	45.25	1	207	0.48%
2022/04/12	0	0.00	10	47.08	47.00	-10	481	-2.08%
2022/04/06	0	0.00	26	47.12	47.05	-26	488	-5.32%
2022/03/30	5	48.75	5	48.20	48.20	0	486	0.00%
2022/03/29	0	0.00	40	47.84	47.65	-40	484	-8.26%
2022/03/28	0	0.00	39	47.95	48.15	-39	483	-8.07%
2022/03/14	0	0.00	1	48.00	48.15	-1	494	-0.20%
2022/03/11	0	0.00	1	47.70	47.25	-1	493	-0.20%
2022/03/10	0	48.90	0	0.00	46.40	0	491	0.00%
2022/02/24	1	47.50	0	0.00	47.25	1	489	0.20%
2022/02/23	0	0.00	1	48.70	48.70	-1	491	-0.20%
2022/02/18	0	0.00	10	48.90	48.90	-10	520	-1.92%
2022/02/11	3	50.20	10	49.80	49.80	-7	574	-1.22%
2022/01/25	12	46.75	0	0.00	46.45	12	571	2.10%
2022/01/24	27	47.19	2	46.98	47.15	25	567	4.41%
2022/01/21	0	0.00	50	47.82	47.75	-50	560	-8.92%
2022/01/20	2	49.45	0	0.00	49.25	2	551	0.36%
2022/01/19	0	0.00	7	49.52	49.50	-7	544	-1.29%
2022/01/18	0	0.00	21	50.57	50.50	-21	535	-3.92%
2022/01/17	20	51.53	0	0.00	51.20	20	528	3.78%
2022/01/14	1	50.90	1	52.20	50.40	0	524	0.00%
2022/01/13	52	54.18	13	52.50	52.50	39	512	7.62%
2022/01/12	9	53.54	11	53.90	53.90	-2	478	-0.42%
2022/01/11	19	53.40	12	53.23	53.80	7	459	1.52%
2022/01/10	104	53.34	0	0.00	54.70	104	389	26.73%	大買/鉅額交易
2022/01/05	10	51.00	10	49.80	49.80	0	315	0.00%
2022/01/03	5	50.00	6	49.93	49.95	-1	314	-0.32%
2021/12/16	0	0.00	45	48.52	48.70	-45	424	-10.60%
2021/12/15	0	0.00	22	49.05	48.95	-22	432	-5.09%
2021/12/14	1	49.00	101	49.04	48.90	-100	437	-22.85%	大賣/
2021/12/13	10	51.00	10	50.50	50.40	0	436	0.00%
2021/12/09	5	49.20	5	49.00	49.00	0	445	0.00%
2021/12/03	24	48.86	2	48.50	48.60	22	505	4.35%
2021/12/01	0	0.00	11	48.87	49.20	-11	515	-2.14%
2021/11/29	0	0.00	1	48.50	48.90	-1	533	-0.19%
2021/11/24	10	50.80	0	0.00	51.10	10	537	1.86%
2021/11/19	1	51.60	1	51.00	50.70	0	535	0.00%
2021/11/17	11	51.88	1	51.30	50.80	10	532	1.88%
2021/11/11	0	0.00	1	50.20	49.80	-1	525	-0.19%
2021/11/10	11	48.62	10	49.18	49.35	1	526	0.19%
2021/11/09	5	47.00	5	46.80	46.80	0	519	0.00%
2021/11/08	0	0.00	5	46.20	46.20	-5	525	-0.95%
2021/11/04	41	47.88	11	47.30	47.25	30	583	5.14%
2021/11/03	5	45.50	0	0.00	45.70	5	597	0.84%
2021/10/27	0	0.00	1	46.60	46.45	-1	726	-0.14%
2021/10/26	7	46.89	0	0.00	46.60	7	894	0.78%
2021/10/25	5	45.60	5	45.80	45.80	0	931	0.00%
2021/10/19	0	0.00	6	44.62	44.55	-6	1,009	-0.59%
2021/10/14	1	44.20	0	0.00	44.25	1	1,061	0.09%
2021/10/07	5	45.90	5	46.70	46.70	0	1,119	0.00%
2021/10/06	1	44.50	0	0.00	44.90	1	1,163	0.09%
2021/10/05	1	45.35	0	0.00	45.35	1	1,234	0.08%
2021/10/01	1	49.75	0	0.00	47.90	1	1,369	0.07%
2021/09/30	0	0.00	28	50.75	50.50	-28	1,413	-1.98%
2021/09/28	0	0.00	8	51.64	51.60	-8	1,583	-0.51%
2021/09/24	5	53.50	7	52.63	52.60	-2	1,671	-0.12%
2021/09/23	5	52.90	17	52.60	52.60	-12	1,729	-0.69%
2021/09/17	0	0.00	20	52.10	52.00	-20	1,805	-1.11%
2021/09/15	7	52.17	5	51.90	51.70	2	1,949	0.10%
2021/09/14	5	52.50	4	52.30	51.90	1	1,945	0.05%
2021/09/13	22	52.05	11	51.20	51.20	11	1,934	0.57%
2021/09/10	0	0.00	1	52.00	51.10	-1	1,932	-0.05%
2021/09/09	87	50.69	4	50.65	50.90	83	1,912	4.34%
2021/09/07	0	0.00	1	46.95	47.10	-1	1,892	-0.05%
2021/09/02	0	0.00	10	47.70	47.65	-10	1,913	-0.52%
2021/08/25	1	48.90	1	49.20	48.90	0	1,946	0.00%
2021/08/19	0	0.00	5	47.20	47.05	-5	1,950	-0.26%
2021/08/18	14	48.53	1	48.40	48.80	13	1,963	0.66%
2021/08/16	17	47.00	0	0.00	49.10	17	1,979	0.86%
2021/08/13	2	50.40	0	0.00	49.00	2	1,971	0.10%
2021/08/12	20	50.83	0	0.00	50.80	20	1,959	1.02%
2021/08/11	31	50.71	0	0.00	50.70	31	1,961	1.58%
2021/08/09	1	56.30	0	0.00	54.30	1	1,927	0.05%
2021/08/06	3	55.00	3	54.87	55.00	0	1,917	0.00%
2021/08/05	6	57.58	6	56.60	56.50	0	1,906	0.00%
2021/08/04	12	58.83	1	58.90	57.60	11	1,914	0.57%
2021/08/03	0	0.00	23	56.57	56.70	-23	1,893	-1.21%
2021/08/02	32	57.96	3	57.87	57.30	29	1,903	1.52%
2021/07/30	101	59.93	10	61.17	58.50	91	1,871	4.86%	大買/
2021/07/29	7	58.27	18	58.66	58.80	-11	1,709	-0.64%
2021/07/28	1	55.90	1	55.50	56.70	0	1,678	0.00%
2021/07/27	0	0.00	2	56.30	56.20	-2	1,678	-0.12%
2021/07/26	25	57.27	17	57.56	57.80	8	1,679	0.48%
2021/07/21	0	0.00	6	52.97	52.90	-6	1,669	-0.36%
2021/07/20	2	54.20	1	54.20	54.40	1	1,657	0.06%
2021/07/19	3	56.60	0	0.00	56.40	3	1,650	0.18%
2021/07/15	5	57.00	72	56.75	56.60	-67	1,670	-4.01%
2021/07/14	15	56.70	34	56.38	56.30	-19	1,678	-1.13%
2021/07/13	10	56.65	27	55.96	55.50	-17	1,690	-1.01%
2021/07/12	1	58.30	13.3	59.15	58.10	-12.3	1,654	-0.74%
2021/07/09	0	0.00	4	60.98	60.50	-4	1,593	-0.25%
2021/07/08	17	60.99	10	61.00	61.50	7	1,600	0.44%
2021/07/07	2	58.25	8	58.43	59.00	-6	1,539	-0.39%
2021/07/06	20	59.68	16	58.57	58.80	4	1,574	0.25%
2021/07/05	26.3	58.00	31	57.41	58.00	-4.7	1,762	-0.27%
2021/07/02	34	55.71	2	55.40	55.10	32	1,773	1.80%
2021/07/01	3	56.07	29	55.15	54.70	-26	1,778	-1.46%
2021/06/30	54	54.86	17	55.87	55.00	37	1,754	2.11%
2021/06/29	1	53.00	1	53.50	52.70	0	1,690	0.00%
2021/06/28	32	54.09	31	54.55	54.60	1	1,673	0.06%
2021/06/25	5	54.24	7	52.74	53.00	-2	1,659	-0.12%
2021/06/24	15	52.13	13	53.91	54.40	2	1,574	0.13%
2021/06/23	1	49.85	0	0.00	49.50	1	1,519	0.07%
2021/06/16	2	50.30	0	0.00	49.30	2	1,542	0.13%
2021/06/11	3	50.90	2	50.60	49.95	1	1,532	0.07%
2021/06/10	2	51.70	1	51.20	51.40	1	1,514	0.07%
2021/06/09	0	0.00	1	50.30	49.40	-1	1,500	-0.07%
2021/06/07	0	0.00	1	49.70	49.35	-1	1,498	-0.07%
2021/06/04	7	51.21	0	0.00	49.80	7	1,492	0.47%
2021/06/02	12	50.80	0	0.00	49.70	12	1,469	0.82%
2021/05/31	10	50.31	5	49.34	49.10	5	1,454	0.34%
2021/05/28	0	0.00	8	49.64	49.55	-8	1,447	-0.55%
2021/05/27	5	50.30	11	49.25	49.20	-6	1,442	-0.42%
2021/05/26	7	51.17	10	49.66	49.70	-3	1,438	-0.21%
2021/05/25	14	50.56	7	51.50	51.50	7	1,420	0.49%
2021/05/21	10	46.00	5	45.45	45.95	5	1,392	0.36%
2021/05/20	2	44.70	1	44.30	44.25	1	1,404	0.07%
2021/05/19	21	44.72	0	0.00	44.65	21	1,410	1.49%
2021/05/18	5	40.60	5	43.10	43.10	0	1,406	0.00%
2021/05/17	0	0.00	1	39.35	39.20	-1	1,396	-0.07%
2021/05/14	0	0.00	1	45.00	43.50	-1	1,381	-0.07%
2021/05/13	1	44.80	0	0.00	44.40	1	1,369	0.07%
2021/05/12	0	0.00	3	44.53	43.85	-3	1,353	-0.22%
2021/05/10	111	52.65	12	51.13	51.00	99	1,327	7.46%	大買/
2021/05/07	30	49.73	0	0.00	49.60	30	1,313	2.28%
2021/05/06	1	49.35	0	0.00	48.25	1	1,313	0.08%
2021/05/04	0	0.00	2	48.60	48.10	-2	1,307	-0.15%
2021/05/03	20	50.90	0	0.00	50.30	20	1,291	1.55%
2021/04/29	10	52.40	0	0.00	52.70	10	1,279	0.78%
2021/04/27	1	52.60	13	53.62	52.60	-12	1,269	-0.95%
2021/04/26	1	54.40	1	54.70	54.70	0	1,257	0.00%
2021/04/21	2	57.55	40	57.65	57.50	-38	1,249	-3.04%
2021/04/20	1	58.20	34	57.68	57.50	-33	1,242	-2.66%
2021/04/19	3	58.43	7	58.00	58.20	-4	1,239	-0.32%
2021/04/16	1	56.00	31	56.06	56.00	-30	1,205	-2.49%
2021/04/15	17	56.99	5	56.80	56.90	12	1,222	0.98%
2021/04/14	5	55.96	3	53.97	56.50	2	1,218	0.16%
2021/04/13	3	59.37	1	59.30	57.80	2	1,181	0.17%
2021/04/12	3	58.77	2	60.35	58.10	1	1,130	0.09%
2021/04/09	15	61.27	10	62.59	60.20	5	1,047	0.48%
2021/04/08	12	54.36	16	55.62	57.60	-4	767	-0.52%
2021/04/07	1	52.40	5	51.90	52.40	-4	673	-0.59%
2021/04/06	7	50.46	1	50.70	50.80	6	638	0.94%
2021/04/01	2	49.63	1	48.90	48.60	1	617	0.16%
2021/03/31	0	0.00	20	48.16	48.20	-20	605	-3.30%
2021/03/30	12	49.33	2	49.45	48.90	10	593	1.69%
2021/03/25	11	47.40	0	0.00	45.40	11	587	1.87%
2021/03/16	0	0.00	5	44.25	44.25	-5	669	-0.75%
2021/03/15	5	44.40	0	0.00	44.65	5	699	0.71%
2021/03/11	5	43.60	5	43.50	43.50	0	722	0.00%
2021/03/09	0	0.00	3	41.65	41.65	-3	772	-0.39%
2021/03/08	1	42.50	0	0.00	42.30	1	796	0.13%
2021/03/05	0	0.00	1	42.20	42.35	-1	808	-0.12%
2021/03/03	0	0.00	6	42.80	42.85	-6	856	-0.70%
2021/02/24	1	44.00	15	43.64	43.65	-14	892	-1.57%
2021/02/22	5	45.15	0	0.00	44.20	5	957	0.52%
2021/02/19	10	43.50	23	44.27	44.60	-13	948	-1.37%
2021/02/17	0	0.00	3	42.10	42.00	-3	951	-0.32%
2021/01/28	1	41.90	0	0.00	41.25	1	1,205	0.08%
2021/01/26	5	43.10	0	0.00	41.10	5	1,267	0.39%
2021/01/25	6	42.13	0	0.00	42.60	6	1,283	0.47%
2021/01/21	0	0.00	1	41.50	40.90	-1	1,413	-0.07%
2021/01/18	30	43.92	0	0.00	43.70	30	1,497	2.00%
2021/01/15	1	42.20	0	0.00	42.20	1	1,503	0.07%
2021/01/08	2	47.28	0	0.00	46.00	2	1,631	0.12%
2021/01/07	3	45.00	0	0.00	45.10	3	1,632	0.18%
2021/01/06	10	46.23	0	0.00	44.30	10	1,659	0.60%
2021/01/05	1	46.15	0	0.00	45.95	1	1,722	0.06%
2020/12/28	0	0.00	1	44.95	45.45	-1	2,611	-0.04%
2020/12/24	1	46.55	0	0.00	46.10	1	3,119	0.03%
2020/12/22	0	0.00	1	46.25	45.20	-1	3,537	-0.03%
2020/12/18	1	48.55	1	48.60	48.60	0	3,662	0.00%
2020/12/17	1	49.55	0	0.00	50.10	1	3,693	0.03%
2020/12/15	0	0.00	6	50.75	49.75	-6	3,740	-0.16%
2020/12/14	6	50.70	0	0.00	50.70	6	3,773	0.16%
2020/12/11	0	0.00	8	51.80	50.40	-8	3,938	-0.20%
2020/12/10	10	51.21	1	51.30	51.30	9	3,967	0.23%
2020/12/08	0	0.00	12	51.22	51.20	-12	4,150	-0.29%
2020/12/07	0	0.00	1	51.00	50.60	-1	4,337	-0.02%
2020/12/04	3	52.47	3	52.43	51.70	0	4,980	0.00%
2020/12/03	0	0.00	1	51.50	51.20	-1	5,094	-0.02%
2020/12/02	11	51.90	1	51.90	51.90	10	5,117	0.20%
2020/12/01	2	50.40	0	0.00	50.70	2	5,131	0.04%
2020/11/27	11	51.58	0	0.00	51.40	11	5,216	0.21%
2020/11/26	0	0.00	20	50.30	50.40	-20	5,261	-0.38%
2020/11/25	0	0.00	5	50.10	50.10	-5	5,342	-0.09%
2020/11/24	0	0.00	10	51.15	50.20	-10	5,376	-0.19%
2020/11/23	10	51.10	1	51.30	51.10	9	5,441	0.17%
2020/11/20	2	51.35	1	50.80	50.90	1	5,500	0.02%
2020/11/19	30	51.01	21	50.92	51.70	9	5,513	0.16%
2020/11/18	9	49.56	13	49.45	49.55	-4	5,535	-0.07%
2020/11/17	9	49.08	10	49.37	49.05	-1	5,575	-0.02%
2020/11/16	8	49.30	8	50.10	49.30	0	5,669	0.00%
2020/11/13	36	49.73	17	49.60	49.60	19	5,726	0.33%
2020/11/12	12	50.23	1	49.20	49.05	11	5,842	0.19%
2020/11/10	1	51.10	8	50.59	50.20	-7	6,041	-0.12%
2020/11/09	6	51.80	1	53.00	51.80	5	6,039	0.08%
2020/11/06	10	52.40	26	51.17	51.10	-16	6,023	-0.27%
2020/11/05	10	52.30	0	0.00	50.90	10	6,089	0.16%
2020/11/04	0	0.00	20	50.80	50.80	-20	6,204	-0.32%
2020/11/03	20	52.35	30	50.70	50.70	-10	6,293	-0.16%
2020/10/30	6	52.05	10.4	51.51	50.20	-4.4	6,651	-0.07%
2020/10/29	72	50.22	11	50.07	50.60	61	6,903	0.88%
2020/10/28	12	50.70	1	50.50	50.20	11	7,026	0.16%
2020/10/27	1	49.50	1	51.00	50.00	0	7,187	0.00%
2020/10/26	2	52.60	8	52.60	51.50	-6	7,215	-0.08%
2020/10/23	17	52.36	9	51.83	52.20	8	7,247	0.11%
2020/10/22	8	51.50	10	52.00	51.50	-2	7,246	-0.03%
2020/10/21	10	51.80	10	51.80	51.80	0	7,247	0.00%
2020/10/20	26	53.31	0	0.00	52.00	26	7,248	0.36%
2020/10/19	15	51.13	15	52.63	52.70	0	7,208	0.00%
2020/10/14	10	53.20	10	52.50	52.50	0	7,140	0.00%
2020/10/13	11	52.59	0	0.00	52.00	11	7,134	0.15%
2020/10/12	14	55.79	1	52.00	52.00	13	7,070	0.18%
2020/10/08	4	57.08	2	56.05	56.00	2	6,957	0.03%
2020/10/07	1	55.70	5	55.92	55.70	-4	6,908	-0.06%
2020/10/06	13	54.05	44	54.74	55.20	-31	6,877	-0.45%
2020/10/05	10	52.20	23	52.51	53.00	-13	6,569	-0.20%
2020/09/30	11	50.31	21	50.63	50.80	-10	6,483	-0.15%
2020/09/29	8	52.09	33	50.77	49.90	-25	6,440	-0.39%
2020/09/28	28	50.12	6	50.44	51.20	22	6,078	0.36%
2020/09/25	46	48.99	52	48.35	49.50	-6	5,937	-0.10%
2020/09/24	52	48.50	35	48.45	47.70	17	5,731	0.30%
2020/09/23	2	49.25	52	47.88	47.70	-50	5,735	-0.87%
2020/09/22	36	48.22	22	47.30	48.80	14	5,693	0.25%
2020/09/21	13	47.47	5	47.56	47.35	8	5,647	0.14%
2020/09/18	5	47.95	12	48.03	47.30	-7	5,646	-0.12%
2020/09/17	14	47.96	10	47.95	48.05	4	5,641	0.07%
2020/09/16	25	48.13	39	47.35	47.50	-14	5,735	-0.24%
2020/09/15	64	46.35	12	46.09	46.00	52	5,610	0.93%
2020/09/14	6	46.19	13	45.63	45.70	-7	5,582	-0.13%
2020/09/11	10	49.19	3	48.70	46.70	7	5,532	0.13%
2020/09/10	11	48.90	13	49.36	48.00	-2	5,401	-0.04%
2020/09/09	52	51.24	19	50.27	49.75	33	5,242	0.63%
2020/09/08	25	47.57	35	49.18	49.55	-10	4,643	-0.22%
2020/09/07	0	0.00	12	46.30	45.05	-12	4,544	-0.26%
2020/09/04	10	45.60	10	45.50	45.60	0	4,582	0.00%
2020/09/03	7	46.94	12	46.69	45.50	-5	4,645	-0.11%
2020/09/02	10	46.20	11	45.42	46.20	-1	4,627	-0.02%
2020/09/01	24	45.28	43	45.46	45.40	-19	4,677	-0.41%
2020/08/31	43	44.66	33	44.84	44.75	10	4,700	0.21%
2020/08/28	1	44.00	8	44.31	43.75	-7	4,634	-0.15%
2020/08/27	6	44.00	1	44.35	44.00	5	4,627	0.11%
2020/08/26	0	0.00	12	43.93	43.45	-12	4,579	-0.26%
2020/08/25	6	43.21	13	43.05	43.00	-7	4,547	-0.15%
2020/08/24	26	44.95	3	44.85	43.45	23	4,546	0.51%
2020/08/21	18	41.92	10	43.05	42.80	8	4,522	0.18%
2020/08/20	1	40.05	1	40.45	39.90	0	4,556	0.00%
2020/08/19	5	45.30	10	45.85	44.10	-5	4,647	-0.11%
2020/08/18	18	45.81	11	46.71	46.10	7	4,627	0.15%
2020/08/17	2	46.95	25	46.40	47.25	-23	4,654	-0.49%
2020/08/14	20	44.10	35	43.63	43.35	-15	4,594	-0.33%
2020/08/13	0	0.00	22	43.65	43.65	-22	4,667	-0.47%
2020/08/12	30	43.97	0	0.00	44.20	30	4,652	0.64%
2020/08/11	21	44.71	0	0.00	42.70	21	4,607	0.46%
2020/08/10	4	46.50	33	47.32	44.20	-29	4,504	-0.64%
2020/08/07	11	46.03	41	44.95	45.60	-30	4,360	-0.69%
2020/08/06	38	44.10	37	43.94	46.20	1	4,250	0.02%
2020/08/05	41	42.04	11	41.80	42.30	30	3,962	0.76%
2020/08/04	68	43.78	81	41.29	40.50	-13	3,828	-0.34%
2020/08/03	32	40.63	23	41.77	41.80	9	3,463	0.26%
2020/07/31	42	36.12	18	36.98	38.00	24	3,318	0.72%
2020/07/30	30	35.18	15	34.48	34.55	15	3,141	0.48%
2020/07/29	25	32.99	14	33.06	33.50	11	3,068	0.36%
2020/07/24	0	0.00	12	32.65	32.25	-12	3,010	-0.40%
2020/07/23	1	33.10	0	0.00	32.70	1	2,995	0.03%
2020/07/22	3	33.22	0	0.00	33.10	3	2,983	0.10%
2020/07/21	6	33.91	0	0.00	33.25	6	2,971	0.20%
2020/07/17	1	32.40	0	0.00	32.70	1	2,921	0.03%
2020/07/16	0	0.00	4	33.10	33.10	-4	2,893	-0.14%
2020/07/15	1	33.00	0	0.00	32.90	1	2,881	0.03%
2020/07/14	7	35.00	6	34.82	33.80	1	2,845	0.04%
2020/07/13	0	0.00	4	34.15	34.20	-4	2,717	-0.15%
2020/07/10	1	32.10	2	31.80	31.80	-1	2,624	-0.04%
2020/07/09	1	33.55	0	0.00	33.20	1	2,601	0.04%
2020/07/08	8	34.15	21	34.00	33.95	-13	2,560	-0.51%
2020/07/07	0	0.00	23	33.82	33.65	-23	2,493	-0.92%
2020/07/06	1	33.75	20	33.98	33.95	-19	2,460	-0.77%
2020/07/03	2	33.78	7	33.99	33.95	-5	2,436	-0.21%
2020/07/02	1	34.90	58	33.87	34.80	-57	2,392	-2.38%
2020/07/01	16	32.35	41	32.38	32.35	-25	2,277	-1.10%
2020/06/30	17	32.18	18	32.59	32.15	-1	2,259	-0.04%
2020/06/29	17	32.15	18	32.89	32.10	-1	2,241	-0.04%
2020/06/24	18	32.14	0	0.00	32.20	18	2,220	0.81%
2020/06/23	20	34.55	16	33.06	32.20	4	2,192	0.18%
2020/06/22	0	0.00	4	32.85	33.20	-4	2,045	-0.20%
2020/06/19	1	30.30	0	0.00	30.20	1	1,997	0.05%
2020/06/18	0	0.00	1	31.25	30.95	-1	1,986	-0.05%
2020/06/17	0	0.00	95	31.10	31.00	-95	1,980	-4.80%
2020/06/16	21	32.30	1	32.00	31.80	20	1,956	1.02%
2020/06/15	2	32.20	6	32.07	31.70	-4	1,926	-0.21%
2020/06/12	8	29.80	10	29.67	30.30	-2	1,867	-0.11%
2020/06/11	32	32.87	2	32.20	31.20	30	1,815	1.65%
2020/06/10	30	32.34	31.2	31.13	32.00	-1.2	1,741	-0.07%
2020/06/09	5	34.34	53	34.68	34.30	-48	1,652	-2.90%
2020/06/08	10	36.57	9	36.81	36.10	1	1,620	0.06%
2020/06/05	1	34.80	16	35.42	35.65	-15	1,521	-0.99%
2020/06/04	1	32.50	10	32.50	32.45	-9	1,443	-0.62%
2020/06/03	12	32.83	2	32.80	32.20	10	1,423	0.70%
2020/06/02	2	31.63	0	0.00	31.50	2	1,385	0.14%
2020/06/01	6	32.78	8	33.29	32.75	-2	1,356	-0.15%
2020/05/29	20	32.50	3	33.35	33.35	17	1,317	1.29%
2020/05/28	25	31.56	21	31.93	32.00	4	1,277	0.31%
2020/05/27	12	31.48	69	31.37	31.25	-57	1,233	-4.62%
2020/05/26	65	33.37	36	32.80	32.75	29	1,151	2.52%
2020/05/25	0	0.00	8	30.81	31.45	-8	957	-0.84%
2020/05/22	73	27.07	6	27.15	28.60	67	911	7.35%
2020/05/21	54	25.42	16	25.51	26.00	38	757	5.02%
2020/05/20	135	23.62	5	23.44	24.00	130	602	21.57%	大買/鉅額交易
2020/05/19	0	0.00	6	21.15	21.85	-6	493	-1.22%
2020/05/14	1	18.80	10	18.65	18.40	-9	429	-2.09%
2020/05/12	2	19.55	0	0.00	19.45	2	424	0.47%
2020/05/06	0	0.00	2	19.40	19.55	-2	408	-0.49%
2020/04/30	4	19.15	3	19.52	19.05	1	390	0.26%
2020/04/29	2	19.10	2	19.10	19.05	0	392	0.00%
2020/04/28	0	0.00	2	18.65	18.75	-2	386	-0.52%
2020/04/21	2	17.90	0	0.00	17.20	2	385	0.52%
2020/04/15	2	18.50	0	0.00	18.25	2	372	0.54%
2020/04/14	0	0.00	1	18.20	18.50	-1	368	-0.27%
2020/04/10	2	17.70	0	0.00	18.00	2	365	0.55%
2020/04/09	0	0.00	1	18.45	18.35	-1	360	-0.28%
2020/04/08	1	16.55	3	17.32	18.00	-2	337	-0.59%
2020/03/25	0	0.00	4	16.74	16.30	-4	305	-1.31%
2020/03/20	0	0.00	2	14.60	14.65	-2	280	-0.71%
2020/03/18	0	0.00	2	15.00	14.60	-2	270	-0.74%
2020/03/17	3	14.68	0	0.00	14.50	3	266	1.13%
2020/03/16	3	15.42	0	0.00	15.35	3	272	1.10%
2020/03/13	2	15.38	2	15.35	15.25	0	273	0.00%
2020/03/11	1	18.20	0	0.00	18.05	1	247	0.40%
2020/02/20	0	0.00	1	21.00	20.90	-1	234	-0.43%
2020/02/06	2	21.35	0	0.00	21.30	2	259	0.77%
2020/02/04	1	21.10	1	20.90	20.60	0	251	0.00%
2020/01/31	1	19.85	1	20.20	20.85	0	231	0.00%
2020/01/30	1	21.40	0	0.00	21.40	1	229	0.44%
2020/01/09	0	0.00	1	24.00	23.90	-1	238	-0.42%
2020/01/06	0	0.00	1	24.20	24.30	-1	261	-0.38%
2019/12/25	0	0.00	1	24.15	24.00	-1	275	-0.36%
2019/12/18	0	0.00	3	23.92	24.35	-3	281	-1.07%
2019/12/11	3	23.62	0	0.00	23.50	3	280	1.07%
2019/12/06	2	24.90	0	0.00	24.85	2	267	0.75%
2019/12/04	0	0.00	5	25.09	25.15	-5	264	-1.89%
2019/12/03	1	24.30	0	0.00	24.10	1	255	0.39%
2019/11/27	1	25.35	0	0.00	25.30	1	264	0.38%
2019/11/21	0	0.00	1	24.60	24.60	-1	272	-0.37%
2019/11/14	1	24.20	0	0.00	24.20	1	286	0.35%
2019/11/08	1	26.30	2	26.03	26.45	-1	279	-0.36%
2019/11/06	0	0.00	2	25.43	25.35	-2	270	-0.74%
2019/11/04	1	25.20	0	0.00	25.20	1	276	0.36%
2019/11/01	2	25.33	0	0.00	25.30	2	276	0.72%
2019/10/30	1	25.90	0	0.00	25.60	1	285	0.35%
2019/10/17	1	26.50	2.5	26.49	26.45	-1.5	347	-0.43%
2019/10/14	1	25.20	0	0.00	25.15	1	370	0.27%
2019/10/08	0	0.00	5	26.70	26.60	-5	372	-1.34%
2019/10/04	6	27.10	0	0.00	26.80	6	394	1.52%
2019/09/27	0	0.00	5	27.80	27.65	-5	407	-1.23%
2019/09/19	0	0.00	3	28.80	28.85	-3	437	-0.69%
2019/09/17	0	0.00	1	29.45	29.20	-1	441	-0.23%
2019/09/12	1	29.15	0	0.00	29.25	1	471	0.21%
2019/09/05	3	30.55	0	0.00	30.20	3	511	0.59%
2019/09/03	1	30.00	0	0.00	29.80	1	515	0.19%
2019/08/26	2	29.93	1	30.00	29.70	1	630	0.16%
2019/08/23	2	30.50	1	30.85	30.40	1	630	0.16%
2019/08/22	2	30.03	0	0.00	30.05	2	626	0.32%
2019/08/21	0	0.00	1	29.65	30.00	-1	634	-0.16%
2019/08/15	3	28.70	0	0.00	28.70	3	648	0.46%
2019/08/14	0	0.00	1	29.80	29.20	-1	649	-0.15%
2019/08/06	2	29.30	0	0.00	29.05	2	675	0.30%
2019/07/31	1	30.70	0	0.00	30.60	1	725	0.14%
2019/07/30	2	31.45	0	0.00	31.20	2	724	0.28%
2019/07/29	7	32.25	8	32.17	32.45	-1	719	-0.14%
2019/07/25	0	0.00	30	30.97	31.00	-30	701	-4.28%
2019/07/24	0	0.00	4	31.20	31.25	-4	712	-0.56%
2019/07/23	2	30.70	0	0.00	30.70	2	721	0.28%
2019/07/22	0	0.00	3	30.97	30.90	-3	734	-0.41%
2019/07/19	1	31.15	0	0.00	31.15	1	739	0.14%
2019/07/18	3	31.60	2	31.75	31.55	1	739	0.14%
2019/07/16	1	31.35	2	31.85	31.30	-1	738	-0.14%
2019/07/15	0	0.00	3	30.75	31.35	-3	729	-0.41%
2019/07/11	1	30.85	3	30.92	30.85	-2	752	-0.27%
2019/07/04	0	0.00	2	30.20	30.30	-2	853	-0.23%
2019/07/03	2	30.20	0	0.00	30.10	2	869	0.23%
2019/07/02	0	0.00	2	30.15	30.00	-2	889	-0.22%
2019/07/01	3	29.70	2	30.20	29.60	1	882	0.11%
2019/06/17	0	0.00	1	30.50	29.75	-1	1,858	-0.05%
2019/06/06	0.2	30.00	0	0.00	29.55	0.2	2,005	0.01%
2019/06/03	1	29.30	0	0.00	29.50	1	2,030	0.05%
2019/05/31	1	28.20	1	28.70	30.00	0	1,997	0.00%
2019/05/28	1	26.65	1	27.40	27.45	0	2,009	0.00%
2019/05/09	2	29.60	0	0.00	29.65	2	2,548	0.08%
2019/04/25	0	0.00	2	35.75	35.20	-2	3,220	-0.06%
2019/04/23	0	0.00	1	36.05	36.05	-1	3,329	-0.03%
2019/04/19	1	35.85	0	0.00	35.85	1	3,359	0.03%
2019/04/18	2	35.55	0	0.00	35.40	2	3,368	0.06%
2019/04/15	0	0.00	5	36.40	36.85	-5	3,415	-0.15%
2019/04/11	5	37.10	6	38.02	37.10	-1	3,537	-0.03%
2019/04/09	5	36.85	1	37.35	36.85	4	3,545	0.11%
2019/04/08	1	36.70	0	0.00	36.60	1	3,601	0.03%
2019/04/01	0	0.00	9	37.09	36.70	-9	3,944	-0.23%
2019/03/29	3	37.88	1	37.40	37.45	2	4,037	0.05%
2019/03/28	5	39.85	0	0.00	38.55	5	4,070	0.12%
2019/03/27	0	0.00	5	40.02	39.10	-5	4,024	-0.12%
2019/03/26	1	38.50	1	38.35	38.35	0	3,878	0.00%
2019/03/25	3	39.00	2	39.45	39.50	1	3,844	0.03%
2019/03/22	0	0.00	14	39.18	39.25	-14	3,541	-0.40%
2019/03/14	10	36.20	2	35.50	35.35	8	3,469	0.23%
2019/03/13	1	35.15	0	0.00	35.00	1	3,455	0.03%
2019/03/12	0	0.00	4	35.40	35.10	-4	3,480	-0.11%
2019/03/08	1	33.45	0	0.00	33.85	1	3,578	0.03%
2019/03/05	2	34.70	0	0.00	34.60	2	3,648	0.05%
2019/02/27	1	34.50	0	0.00	34.40	1	3,723	0.03%
2019/02/21	2	35.90	3	35.68	35.70	-1	3,764	-0.03%
2019/02/20	0	0.00	1	36.60	36.00	-1	3,818	-0.03%
2019/02/19	2	35.63	0	0.00	35.75	2	3,829	0.05%
2019/02/13	1	34.50	0	0.00	34.90	1	4,148	0.02%
2019/02/12	1	35.20	1	34.90	34.90	0	4,157	0.00%
2019/02/11	0	0.00	6	33.40	33.20	-6	4,077	-0.15%
2019/01/30	6	33.60	6	33.50	33.40	0	4,080	0.00%
2019/01/29	5	33.90	5	33.75	33.70	0	4,087	0.00%
2019/01/28	7	33.74	6	33.85	33.70	1	4,140	0.02%
2019/01/25	6	34.53	0	0.00	33.75	6	4,144	0.14%
2019/01/24	0	0.00	1	34.10	34.45	-1	4,096	-0.02%
2019/01/23	2	33.53	2	33.75	33.85	0	4,043	0.00%
2019/01/22	3	32.65	0	0.00	32.65	3	3,963	0.08%
2019/01/17	6	35.07	3	35.40	34.10	3	3,869	0.08%
2019/01/16	1	34.00	5	34.03	34.70	-4	3,492	-0.11%
2019/01/15	1	31.65	2	31.78	31.55	-1	3,409	-0.03%
2019/01/14	1	31.40	0	0.00	31.00	1	3,405	0.03%
2019/01/09	1	32.70	1	32.80	32.40	0	3,394	0.00%
2019/01/08	1	32.60	1	32.50	32.00	0	3,391	0.00%
2019/01/07	3	33.27	3	33.15	32.65	0	3,379	0.00%
2019/01/04	3	33.08	1	33.35	32.55	2	3,368	0.06%
2019/01/03	3	33.73	1	34.15	33.80	2	3,310	0.06%
2019/01/02	1	31.50	0	0.00	31.55	1	3,251	0.03%
2018/12/28	1	32.50	1	32.15	32.60	0	3,222	0.00%
2018/12/27	1	34.20	6	33.89	33.40	-5	3,198	-0.16%
2018/12/26	1	32.25	1	32.45	32.10	0	3,136	0.00%
2018/12/25	3	33.82	6	35.69	34.00	-3	3,083	-0.10%
2018/12/24	17	35.80	8	35.43	35.10	9	2,988	0.30%
2018/12/22	6	31.77	0	0.00	33.45	6	2,789	0.22%
2018/12/14	1	32.55	0	0.00	31.85	1	2,751	0.04%
2018/12/10	0	0.00	2	34.90	34.65	-2	2,601	-0.08%
2018/12/06	0	0.00	2	35.98	32.40	-2	2,485	-0.08%
2018/12/04	1	38.60	0	0.00	37.00	1	2,387	0.04%
2018/12/03	2	38.90	1	38.50	38.70	1	2,291	0.04%
2018/11/30	0	0.00	2	40.90	40.90	-2	2,215	-0.09%
2018/11/27	5	39.20	2	37.85	38.25	3	2,089	0.14%
2018/11/22	1	34.70	0	0.00	34.10	1	1,963	0.05%
2018/11/20	0	0.00	1	33.20	35.00	-1	1,928	-0.05%
2018/11/19	1	35.40	7	33.71	34.00	-6	1,883	-0.32%
2018/11/15	3	33.73	2	33.85	33.95	1	1,714	0.06%
2018/11/14	7	29.84	3	30.12	30.90	4	1,583	0.25%
2018/11/13	8	27.07	9	26.92	28.10	-1	1,394	-0.07%
2018/11/12	1	25.45	0	0.00	25.55	1	1,187	0.08%
2018/11/09	3	22.65	3	22.60	23.25	0	1,094	0.00%
2018/10/30	2	18.75	2	18.55	18.45	0	929	0.00%
2018/10/23	3	19.20	4	19.38	19.15	-1	852	-0.12%
2018/10/16	4	21.04	3	20.75	19.80	1	762	0.13%
2018/09/28	1	26.55	0	0.00	26.00	1	523	0.19%
2018/09/27	3	25.90	3	25.85	25.90	0	420	0.00%
2018/09/21	1	23.35	0	0.00	23.50	1	324	0.31%
2018/09/20	1	24.15	0	0.00	24.10	1	282	0.35%
2018/08/13	0	33.90	0	0.00	33.75	0	258	0.00%
2018/08/02	0	0.00	1	39.00	38.30	-1	364	-0.27%
2018/08/01	1	38.50	0	0.00	39.15	1	364	0.27%
2018/06/08	3	46.07	3	45.77	47.30	0	481	0.00%
2018/06/07	0	0.00	10	43.30	43.00	-10	463	-2.16%
2018/05/16	11	45.71	1	43.90	45.95	10	656	1.52%
2018/05/15	0	0.00	5	43.14	41.80	-5	641	-0.78%
2018/04/17	1	62.20	3	63.60	62.90	-2	1,360	-0.15%
2018/04/16	0	0.00	1	63.40	62.80	-1	1,431	-0.07%
2018/04/12	4	59.70	8	59.13	60.40	-4	1,489	-0.27%
2018/04/11	2	65.75	0	0.00	62.60	2	1,527	0.13%
2018/04/10	0	0.00	1	69.80	69.50	-1	1,535	-0.07%
2018/04/03	1	69.50	0	0.00	69.90	1	1,608	0.06%
2018/04/02	0	0.00	2	67.75	68.00	-2	1,696	-0.12%
2018/03/28	2	69.20	2	68.55	67.50	0	1,852	0.00%
2018/03/27	8	68.54	16	67.51	68.40	-8	1,886	-0.42%
2018/03/20	0	0.00	3	83.73	83.20	-3	2,021	-0.15%
2018/03/19	3	83.60	3	84.10	83.60	0	2,042	0.00%
2018/03/16	3	83.40	0	0.00	83.40	3	2,057	0.15%
2018/03/15	1	83.70	0	0.00	83.40	1	2,077	0.05%
2018/03/13	1	83.60	5	83.20	83.20	-4	2,130	-0.19%
2018/03/12	6	85.62	2	86.90	83.60	4	2,150	0.19%
2018/03/09	3	82.70	3	84.47	84.20	0	2,155	0.00%
2018/03/08	3	82.30	7	81.74	81.30	-4	2,147	-0.19%
2018/03/07	2	83.65	1	83.90	82.90	1	2,144	0.05%
2018/03/06	3	88.03	15	86.56	83.50	-12	2,129	-0.56%
2018/03/05	10	79.85	1	83.60	83.80	9	2,075	0.43%
2018/03/01	0	0.00	3	76.50	77.10	-3	2,049	-0.15%
2018/02/27	7	75.54	0	0.00	75.00	7	2,053	0.34%
2018/02/12	2	75.00	2	73.80	73.00	0	2,084	0.00%
2018/02/08	1	78.30	0	0.00	78.50	1	2,083	0.05%
2018/02/07	3	80.60	0	0.00	79.10	3	2,105	0.14%
2018/02/06	12	81.26	1	82.60	77.90	11	2,124	0.52%
2018/02/05	4	85.43	0	0.00	86.50	4	2,119	0.19%
2018/02/02	2	89.55	1	90.20	88.30	1	2,138	0.05%
2018/02/01	7	91.21	6	89.10	89.10	1	2,168	0.05%
2018/01/31	3	87.30	9	91.69	92.00	-6	2,168	-0.28%
2018/01/26	6	83.70	0	0.00	85.50	6	2,109	0.28%
2018/01/24	2	86.80	0	0.00	86.40	2	2,082	0.10%
2018/01/23	2	91.30	2	90.70	89.60	0	2,053	0.00%
2018/01/22	4	93.70	4	90.50	90.30	0	2,040	0.00%
2018/01/19	2	91.85	2	95.35	97.40	0	2,035	0.00%
2018/01/18	3	93.70	3	89.70	91.20	0	2,038	0.00%
2018/01/17	5	90.58	5	91.14	93.60	0	2,023	0.00%
2018/01/16	10	86.28	10	86.06	86.80	0	1,987	0.00%
2018/01/15	1	81.50	1	82.20	83.00	0	2,004	0.00%
2018/01/11	1	74.30	1	79.00	80.20	0	2,080	0.00%
2018/01/10	2	76.60	2	79.75	80.00	0	2,054	0.00%
2018/01/08	2	79.00	2	80.20	83.50	0	2,032	0.00%
2018/01/05	3	72.57	3	75.67	76.50	0	2,004	0.00%
2018/01/04	8	71.74	8	72.43	71.90	0	2,020	0.00%
2018/01/03	0	0.00	9	70.34	69.20	-9	2,023	-0.44%
2018/01/02	14	65.51	13	64.21	66.50	1	2,050	0.05%