佳邦 (6284)-第一金-華江券商分點個股進出

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
78.5
漲跌
▼0.6
漲幅
-0.76%
成交量
542張
產業
上櫃電子零組件類股▼0.88%
339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－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
2024/12/13	8	78.20	0	0.00	78.50	8	1,504	0.53%
2024/12/11	1	80.90	1	80.50	80.00	0	1,523	0.00%
2024/12/10	0	0.00	8	81.20	80.40	-8	1,528	-0.52%
2024/12/09	0	0.00	3	82.40	81.50	-3	1,557	-0.19%
2024/12/05	6	84.00	0	0.00	83.10	6	1,570	0.38%
2024/12/04	1	83.00	1	81.00	83.70	0	1,584	0.00%
2024/12/03	0	0.00	7	80.24	79.70	-7	1,587	-0.44%
2024/12/02	0	0.00	3	80.00	79.00	-3	1,635	-0.18%
2024/11/28	10	77.80	0	0.00	76.60	10	1,703	0.59%
2024/11/25	0.1	80.50	0	0.00	80.30	0.1	1,931	0.00%
2024/11/22	0	0.00	1	80.90	80.00	-1	2,006	-0.05%
2024/11/20	0	0.00	1	77.20	76.90	-1	2,081	-0.05%
2024/11/19	1	77.40	0	0.00	77.50	1	2,199	0.05%
2024/11/18	8	75.90	0	0.00	75.40	8	2,238	0.36%
2024/11/12	1	78.50	0	0.00	78.50	1	2,241	0.04%
2024/11/01	3	79.50	0	0.00	79.80	3	2,386	0.13%
2024/10/30	6	80.88	0	0.00	80.30	6	2,395	0.25%
2024/10/28	0	89.50	0	0.00	88.80	0	2,319	0.00%
2024/10/23	1	91.70	1	91.74	91.60	0	2,362	0.00%
2024/10/21	0	90.00	0	0.00	90.40	0	2,397	0.00%
2024/10/17	1	91.80	0	0.00	91.90	1	2,503	0.04%
2024/10/16	0	0.00	2	91.45	91.30	-2	2,555	-0.08%
2024/10/15	3	91.73	1	91.40	91.10	2	2,698	0.07%
2024/10/09	4	92.95	4	92.95	92.00	0	2,816	0.00%
2024/10/08	1	93.30	1	92.50	92.50	0	2,799	0.00%
2024/10/07	2	91.80	3	92.27	92.50	-1	2,810	-0.04%
2024/10/04	0	87.50	0	0.00	86.80	0	2,795	0.00%
2024/09/25	0.3	85.80	1	85.80	85.30	-0.7	3,153	-0.02%
2024/09/20	0	0.00	2	84.95	84.50	-2	3,252	-0.06%
2024/09/18	1	83.00	0.1	84.30	81.80	0.9	3,502	0.03%
2024/09/16	1	85.60	0	0.00	84.70	1	3,726	0.03%
2024/09/12	0.2	85.00	0	0.00	84.00	0.2	3,756	0.01%
2024/09/11	2	83.30	0	0.00	83.10	2	3,797	0.05%
2024/09/06	0.1	86.00	0	0.00	85.10	0.1	3,935	0.00%
2024/09/04	1	86.80	0	0.00	86.00	1	3,918	0.03%
2024/09/03	2.2	92.92	0	0.00	91.50	2.2	3,890	0.06%
2024/09/02	0	0.00	1	95.80	95.20	-1	3,853	-0.03%
2024/08/30	0	0.00	2	97.30	96.80	-2	3,840	-0.05%
2024/08/28	4	95.93	4.1	98.28	97.30	-0.1	3,809	0.00%
2024/08/27	0	0.00	1	94.80	95.00	-1	3,740	-0.03%
2024/08/26	0	0.00	1	95.00	91.80	-1	3,734	-0.03%
2024/08/23	1	90.50	3	90.17	90.50	-2	3,694	-0.05%
2024/08/22	0	89.00	0	0.00	89.00	0	3,755	0.00%
2024/08/21	4	90.98	2	91.15	90.40	2	3,748	0.05%
2024/08/20	0	0.00	0.1	90.90	90.90	-0.1	3,643	0.00%
2024/08/09	1	80.70	5	80.10	80.20	-4	3,707	-0.11%
2024/08/08	1	77.70	0	0.00	77.70	1	3,700	0.03%
2024/08/07	0	0.00	5	78.30	78.60	-5	3,708	-0.13%
2024/08/06	10	76.10	0.4	70.80	73.60	9.7	3,716	0.26%
2024/08/02	1	83.00	0	0.00	82.00	1	3,699	0.03%
2024/07/31	0.1	84.20	0	0.00	83.80	0.1	3,773	0.00%
2024/07/26	3	83.03	0	0.00	84.10	3	4,007	0.07%
2024/07/23	0.1	86.02	0	0.00	85.40	0.1	3,980	0.00%
2024/07/22	0	0.00	0.6	86.30	85.30	-0.6	3,975	-0.02%
2024/07/19	1.1	89.06	1	91.20	88.80	0.1	3,946	0.00%
2024/07/18	3	95.10	0	0.00	94.00	3	3,916	0.08%
2024/07/17	18	101.39	17	100.06	100.00	1	3,900	0.03%
2024/07/16	6	100.58	1	102.00	99.80	5	3,850	0.13%
2024/07/15	0	98.50	3.4	99.70	99.00	-3.4	3,730	-0.09%
2024/07/12	3.1	102.11	0	0.00	99.50	3.1	3,715	0.08%
2024/07/11	6.1	105.06	4.2	104.83	102.00	1.9	3,675	0.05%
2024/07/10	0.2	99.60	7	99.00	99.30	-6.8	3,595	-0.19%
2024/07/09	8	97.88	13	99.48	97.20	-5	3,592	-0.14%
2024/07/08	4.2	97.14	0	0.00	97.10	4.2	3,656	0.11%
2024/07/05	0	0.00	3.4	100.79	100.00	-3.4	3,628	-0.09%
2024/07/04	1	98.00	4	97.50	95.50	-3	3,565	-0.08%
2024/07/03	9.1	97.53	16	97.20	98.60	-6.9	3,572	-0.19%
2024/07/02	5.1	92.11	0	0.00	92.20	5.1	3,427	0.15%
2024/07/01	3	93.73	1	93.80	93.10	2	3,442	0.06%
2024/06/28	0	0.00	5	92.00	93.80	-5	3,467	-0.14%
2024/06/27	5	91.20	0	0.00	90.80	5	3,525	0.14%
2024/06/25	1	95.90	10	93.20	93.70	-9	3,576	-0.25%
2024/06/24	2	95.39	2	96.45	95.60	0	3,526	0.00%
2024/06/21	2	96.14	5	91.56	95.60	-3	3,400	-0.09%
2024/06/19	1	88.50	0	0.00	87.40	1	3,333	0.03%
2024/06/18	1	89.20	0	0.00	88.40	1	3,342	0.03%
2024/06/17	1	89.10	0	0.00	88.60	1	3,316	0.03%
2024/06/14	0	0.00	2.1	88.00	88.00	-2.1	3,283	-0.06%
2024/06/12	5.1	83.60	13	84.58	85.20	-7.9	3,207	-0.25%
2024/06/11	1	83.60	0	0.00	83.80	1	3,218	0.03%
2024/06/07	7	84.39	0	0.00	84.10	7	3,248	0.22%
2024/06/05	0	0.00	10	85.48	85.20	-10	3,322	-0.30%
2024/06/03	0.1	84.70	0	0.00	85.20	0.1	3,497	0.00%
2024/05/31	10	84.70	0	0.00	83.80	10	3,538	0.28%
2024/05/30	1	83.71	0.2	85.00	84.00	0.8	3,597	0.02%
2024/05/29	2	86.31	0	0.00	85.80	2	3,573	0.06%
2024/05/28	0.2	89.00	20.6	89.59	87.20	-20.4	3,604	-0.57%
2024/05/27	8.3	87.91	4	88.03	88.00	4.3	3,604	0.12%
2024/05/24	0	86.50	0	0.00	86.40	0	3,731	0.00%
2024/05/23	5	86.00	1	85.80	85.60	4	3,740	0.11%
2024/05/22	1	86.70	0	0.00	86.60	1	3,773	0.03%
2024/05/21	0	86.90	7	87.71	87.20	-7	3,789	-0.18%
2024/05/20	17	86.98	2.2	87.94	85.90	14.8	3,780	0.39%
2024/05/17	4	87.30	6	87.97	88.10	-2	3,773	-0.05%
2024/05/16	2	87.50	2	86.75	87.50	0	3,803	0.00%
2024/05/15	3	86.40	0	0.00	86.40	3	3,845	0.08%
2024/05/14	0	85.80	0	0.00	85.60	0	3,887	0.00%
2024/05/13	2.4	85.71	0.2	86.11	85.90	2.2	3,893	0.06%
2024/05/10	0	0.00	1	88.40	86.50	-1	3,883	-0.03%
2024/05/09	6	89.65	2	88.85	87.80	4	3,859	0.10%
2024/05/08	0.2	89.40	6	89.65	89.50	-5.8	3,822	-0.15%
2024/05/07	1	89.10	0	0.00	88.80	1	3,773	0.03%
2024/05/06	2	88.05	0	0.00	88.00	2	3,724	0.05%
2024/05/03	4	88.88	9.1	88.68	88.30	-5.1	3,676	-0.14%
2024/05/02	11	86.00	8.1	86.44	86.50	2.9	3,517	0.08%
2024/04/30	1	85.90	5	85.46	85.40	-4	3,497	-0.11%
2024/04/24	5	82.60	5	82.98	82.50	0	3,473	0.00%
2024/04/23	5	79.10	6	79.82	79.00	-1	3,461	-0.03%
2024/04/22	0	0.00	1	81.30	80.70	-1	3,430	-0.03%
2024/04/19	1	82.00	0	0.00	82.30	1	3,425	0.03%
2024/04/17	2	82.70	3	83.47	83.30	-1	3,403	-0.03%
2024/04/16	3	83.20	0	0.00	81.00	3	3,404	0.09%
2024/04/15	2	87.45	0.3	86.10	85.20	1.7	3,406	0.05%
2024/04/12	10	88.20	31.5	88.44	88.30	-21.5	3,341	-0.64%
2024/04/11	0	84.55	7	84.86	84.70	-7	3,207	-0.22%
2024/04/10	2	85.20	1	85.20	84.80	1	3,187	0.03%
2024/04/09	4.2	85.74	2	84.50	84.50	2.2	3,220	0.07%
2024/04/08	8	86.19	1	86.10	85.80	7	3,151	0.22%
2024/04/03	12	87.58	6	88.50	86.80	6	3,140	0.19%
2024/04/02	29	88.01	1.5	88.20	87.90	27.5	3,134	0.88%
2024/04/01	1	88.70	4	88.33	88.90	-3	3,119	-0.10%
2024/03/29	4	87.03	1	85.70	85.60	3	3,046	0.10%
2024/03/28	1	89.70	6	89.17	86.60	-5	3,038	-0.16%
2024/03/27	0	86.50	0	0.00	86.10	0	2,961	0.00%
2024/03/26	4	86.53	4	87.40	84.70	0	2,946	0.00%
2024/03/25	0	0.00	3.2	87.75	87.40	-3.2	2,941	-0.11%
2024/03/22	1	85.50	2	85.55	85.90	-1	2,800	-0.04%
2024/03/21	1.1	83.75	2	84.35	85.20	-0.9	2,857	-0.03%
2024/03/20	0.8	85.00	0.2	84.50	83.70	0.7	2,943	0.02%
2024/03/19	1.3	83.98	0	0.00	84.60	1.3	3,133	0.04%
2024/03/18	0.2	83.10	0	0.00	83.30	0.2	3,219	0.00%
2024/03/15	4	83.20	6	83.83	83.00	-2	3,313	-0.06%
2024/03/14	2	82.80	0	0.00	83.20	2	3,455	0.06%
2024/03/13	0	0.00	0	84.70	84.50	0	3,455	0.00%
2024/03/12	2	85.25	3	85.50	85.10	-1	3,491	-0.03%
2024/03/08	8	84.00	3.1	85.70	81.50	4.9	3,489	0.14%
2024/03/07	1	84.00	0	0.00	84.20	1	3,397	0.03%
2024/03/06	1	85.40	0	0.00	85.30	1	3,420	0.03%
2024/03/05	11.1	83.54	8	84.38	84.90	3.1	3,437	0.09%
2024/03/04	0	0.00	1	84.00	84.10	-1	3,553	-0.03%
2024/03/01	1.2	85.12	3	85.70	84.90	-1.8	3,590	-0.05%
2024/02/29	5	84.52	7	84.74	84.10	-2	3,641	-0.05%
2024/02/27	5	82.00	1.6	83.89	84.40	3.4	3,661	0.09%
2024/02/26	1	80.10	0	0.00	80.80	1	3,638	0.03%
2024/02/21	1	82.00	0	0.00	81.70	1	4,038	0.02%
2024/02/19	0	81.00	0	0.00	81.80	0	4,180	0.00%
2024/02/15	2	78.15	1	78.10	79.30	1	4,360	0.02%
2024/02/05	0	0.00	1	73.50	73.50	-1	4,356	-0.02%
2024/02/02	0	0.00	1	75.00	74.20	-1	4,409	-0.02%
2024/01/24	1	76.80	0	0.00	75.50	1	5,910	0.02%
2024/01/23	2.3	77.43	2	76.85	77.30	0.3	5,920	0.01%
2024/01/22	0	0.00	0.1	74.40	74.20	-0.1	5,884	0.00%
2024/01/19	0	0.00	2	73.90	74.40	-2	5,910	-0.03%
2024/01/18	0	0.00	3	73.40	73.90	-3	5,951	-0.05%
2024/01/17	7	75.94	13	75.80	73.70	-6	6,017	-0.10%
2024/01/16	6	74.70	0	0.00	75.80	6	6,064	0.10%
2024/01/15	0	0.00	1	75.50	75.90	-1	6,069	-0.02%
2024/01/12	0	75.00	0.2	75.50	74.60	-0.2	6,111	0.00%
2024/01/11	1	74.80	1	75.60	75.60	0	6,141	0.00%
2024/01/09	5	77.48	1	75.40	75.30	4	6,238	0.06%
2024/01/08	1	78.30	1	79.20	79.60	0	6,270	0.00%
2024/01/04	0	79.10	5	78.84	78.70	-5	6,790	-0.07%
2024/01/03	2	79.95	8	78.55	78.40	-6	6,868	-0.09%
2024/01/02	2	81.60	0	0.00	81.80	2	6,807	0.03%
2023/12/29	2	82.75	0	0.00	83.50	2	6,806	0.03%
2023/12/28	1	84.60	0	0.00	83.50	1	6,799	0.01%
2023/12/27	1	85.30	1	87.30	85.50	0	6,763	0.00%
2023/12/26	0.3	85.30	0	0.00	86.10	0.3	6,718	0.00%
2023/12/25	3	84.97	3	84.93	85.20	0	6,706	0.00%
2023/12/22	1.1	83.59	12	83.40	83.90	-10.9	6,686	-0.16%
2023/12/20	5	84.94	5	83.74	84.80	0	6,666	0.00%
2023/12/19	0	0.00	12	83.66	83.80	-12	6,627	-0.18%
2023/12/18	1	82.10	7	85.14	83.80	-6	6,648	-0.09%
2023/12/15	1.2	90.92	0	0.00	86.80	1.2	6,587	0.02%
2023/12/14	2	89.15	3	89.47	90.10	-1	6,516	-0.02%
2023/12/13	1	88.10	1	86.81	86.90	0	6,387	0.00%
2023/12/12	7	87.78	2.1	87.05	87.60	5	6,345	0.08%
2023/12/11	1	87.10	6.3	86.24	87.20	-5.3	6,363	-0.08%
2023/12/08	1.3	83.77	0	0.00	83.20	1.3	6,400	0.02%
2023/12/07	13	83.69	12	83.13	82.70	1	6,452	0.02%
2023/12/06	1.1	82.82	2	82.45	82.10	-0.9	6,409	-0.01%
2023/12/05	13.1	83.64	10.1	82.91	83.50	3.1	6,371	0.05%
2023/12/04	0	84.00	1	85.50	84.40	-1	6,335	-0.02%
2023/12/01	3	85.30	1	85.30	85.30	2	6,286	0.03%
2023/11/30	4	86.30	4	86.15	86.20	0	6,230	0.00%
2023/11/29	7	87.27	3	88.17	87.60	4	6,195	0.06%
2023/11/28	4	84.33	4	85.75	85.40	0	6,123	0.00%
2023/11/27	5	85.02	6	82.95	82.70	-1	6,074	-0.02%
2023/11/24	0	0.00	5	84.82	85.10	-5	5,952	-0.08%
2023/11/23	17	83.55	0.1	83.10	83.60	16.9	5,834	0.29%
2023/11/22	2	85.55	12	84.73	84.60	-10	5,699	-0.18%
2023/11/21	5	81.36	5	81.54	81.20	0	5,597	0.00%
2023/11/20	2	79.59	16	78.49	80.60	-14	5,500	-0.25%
2023/11/17	3	77.40	2	77.45	77.80	1	5,317	0.02%
2023/11/16	0	76.40	1	76.50	76.50	-1	5,178	-0.02%
2023/11/15	11	77.23	0	0.00	76.00	11	5,120	0.21%
2023/11/14	10	74.40	1	75.30	75.60	9	4,918	0.18%
2023/11/13	0.1	73.86	0	0.00	74.00	0.1	4,842	0.00%
2023/11/10	0	73.50	0	0.00	73.40	0	4,774	0.00%
2023/11/09	6	73.30	4	73.00	72.90	2	4,713	0.04%
2023/11/08	10	78.13	9	77.04	77.00	1	4,541	0.02%
2023/11/07	15	75.11	31	74.93	76.40	-16	4,227	-0.38%
2023/11/06	5	71.92	3	71.57	72.30	2	3,953	0.05%
2023/11/03	6	72.07	14	72.67	72.50	-8	3,908	-0.20%
2023/11/02	16	71.74	12.1	70.21	72.00	3.9	3,769	0.10%
2023/11/01	16	69.27	11	69.71	68.10	5	3,502	0.14%
2023/10/30	0	0.00	1	67.00	67.70	-1	3,234	-0.03%
2023/10/27	0	67.90	0	0.00	66.90	0	3,215	0.00%
2023/10/26	0.1	69.51	3	69.00	67.70	-2.9	3,176	-0.09%
2023/10/25	4	69.62	0	69.40	69.40	4	3,120	0.13%
2023/10/24	4	68.84	0	67.90	69.30	4	3,034	0.13%
2023/10/23	4	66.53	2	66.80	66.90	2	2,955	0.07%
2023/10/20	3	66.37	2	66.35	66.70	1	2,931	0.03%
2023/10/19	1	66.30	0	0.00	67.70	1	2,881	0.03%
2023/10/18	3	66.13	7	66.23	65.50	-4	2,840	-0.14%
2023/10/17	6	67.68	11	66.55	66.50	-5	2,805	-0.18%
2023/10/16	15	67.89	7	67.44	67.30	8	2,708	0.30%
2023/10/13	14.5	71.29	9	71.92	68.30	5.5	2,601	0.21%
2023/10/12	0	0.00	23.2	68.92	69.50	-23.2	2,223	-1.04%
2023/10/11	15	63.62	4	65.68	63.20	11	2,056	0.53%
2023/10/06	0.1	62.30	5	62.60	62.10	-4.9	1,960	-0.25%
2023/10/05	0	0.00	1	63.20	62.60	-1	1,947	-0.05%
2023/10/04	0.1	61.50	0	0.00	61.90	0.1	1,928	0.01%
2023/10/02	5.2	61.61	0	0.00	62.10	5.2	1,898	0.27%
2023/09/28	0.1	61.50	1	62.40	61.50	-0.9	1,889	-0.05%
2023/09/27	0	0.00	13	61.34	61.50	-13	1,874	-0.69%
2023/09/26	2	60.80	0	0.00	60.60	2	1,864	0.11%
2023/09/25	0	0.00	4	62.05	62.20	-4	1,863	-0.21%
2023/09/22	2	59.80	2	60.70	60.90	0	1,850	0.00%
2023/09/21	6	61.52	2	61.00	60.80	4	1,825	0.22%
2023/09/20	4	62.15	4	62.90	62.40	0	1,768	0.00%
2023/09/19	2	63.40	1.2	63.26	62.70	0.9	1,732	0.05%
2023/09/18	0	0.00	4	64.45	64.40	-4	1,670	-0.24%
2023/09/15	22	64.95	26	64.65	64.00	-4	1,574	-0.25%
2023/09/14	14	64.14	25	65.06	65.70	-11	1,500	-0.73%
2023/09/13	23	63.90	7	63.49	64.50	16	1,360	1.18%
2023/09/11	0	0.00	1	57.80	57.70	-1	1,056	-0.09%
2023/09/07	4	57.00	0	0.00	57.00	4	1,001	0.40%
2023/09/06	0	0.00	1	57.60	57.60	-1	988	-0.10%
2023/09/05	5	57.34	0	0.00	57.90	5	971	0.51%
2023/09/04	2	57.90	2	57.80	57.90	0	944	0.00%
2023/09/01	4	57.43	24	56.43	56.70	-20	886	-2.26%
2023/08/31	26	54.38	12	54.65	54.80	14	744	1.88%
2023/08/30	0	0.00	2	52.10	52.00	-2	705	-0.28%
2023/08/28	0	0.00	1	51.80	51.40	-1	694	-0.14%
2023/08/25	16	53.12	6	53.62	52.90	10	687	1.45%
2023/08/24	4	53.50	5	53.68	54.00	-1	591	-0.17%
2023/08/23	0	0.00	1	51.00	51.10	-1	552	-0.18%
2023/08/22	2	50.50	0	0.00	50.30	2	551	0.36%
2023/08/21	2	50.70	0	0.00	50.80	2	547	0.37%
2023/08/17	2	49.70	1	49.15	49.40	1	537	0.19%
2023/08/16	2	48.50	0	0.00	48.50	2	530	0.38%
2023/08/14	2	46.28	0	0.00	45.80	2	514	0.39%
2023/08/11	2	47.65	0	0.00	47.45	2	497	0.40%
2023/08/10	1	47.60	0	0.00	46.55	1	477	0.21%
2023/08/07	1	48.30	0	0.00	48.45	1	411	0.24%
2023/08/02	1	48.75	0	0.00	49.00	1	389	0.26%
2023/08/01	0	50.60	0	0.00	49.35	0	386	0.00%
2023/06/21	0	0.00	4	54.38	54.50	-4	566	-0.71%
2023/06/09	0	0.00	51	55.82	55.20	-51	583	-8.74%
2023/06/06	6	58.20	0	0.00	57.30	6	620	0.97%
2023/06/05	45	58.26	0	0.00	58.50	45	642	7.01%
2023/05/10	0	0.00	1	55.20	55.60	-1	898	-0.11%
2023/05/08	0	0.00	1	57.50	56.70	-1	904	-0.11%
2023/05/05	1	57.10	0	0.00	57.00	1	918	0.11%
2023/04/26	0	56.00	0	0.00	55.80	0	995	0.00%
2023/04/21	0	0.00	2	59.60	57.80	-2	987	-0.20%
2023/04/19	0	0.00	1	61.10	61.00	-1	972	-0.10%
2023/04/17	1	60.80	9	60.87	61.60	-8	944	-0.85%
2023/04/14	16	62.88	5	63.40	60.60	11	923	1.19%
2023/04/12	0	0.00	4	59.60	59.10	-4	819	-0.49%
2023/04/06	5	56.90	0	0.00	56.80	5	800	0.62%
2023/03/31	0	57.40	4	57.00	57.80	-4	801	-0.50%
2023/03/28	1	56.00	0	0.00	55.90	1	803	0.12%
2023/03/22	3	57.10	0	0.00	56.90	3	912	0.33%
2023/03/17	0	0.00	2	56.85	56.80	-2	912	-0.22%
2023/03/14	0	0.00	4	58.00	58.30	-4	928	-0.43%
2023/03/07	2	59.00	0	0.00	59.00	2	894	0.22%
2023/03/06	2	59.50	0	0.00	59.50	2	884	0.23%
2023/02/22	0	0.00	4	57.95	58.40	-4	850	-0.47%
2023/02/20	1	60.20	0	0.00	59.90	1	817	0.12%
2023/02/16	0	0.00	1	58.70	57.20	-1	701	-0.14%
2023/02/06	1	57.00	2	56.60	56.70	-1	683	-0.15%
2023/02/03	5	57.00	0	0.00	56.70	5	680	0.73%
2023/02/02	3	57.13	2	57.50	58.10	1	663	0.15%
2023/01/30	0	0.00	1	51.70	51.90	-1	556	-0.18%
2023/01/16	0	49.90	0	0.00	50.10	0	547	0.00%
2023/01/04	1	51.90	0	0.00	51.80	1	548	0.18%
2022/12/30	0	0.00	1	52.00	51.80	-1	534	-0.19%
2022/12/26	1	50.90	0	0.00	50.50	1	519	0.19%
2022/12/22	0	0.00	1	51.40	50.70	-1	514	-0.19%
2022/12/19	0	0.00	1	53.10	51.70	-1	505	-0.20%
2022/12/16	5	54.88	2	54.70	54.10	3	489	0.61%
2022/12/15	2	53.05	3	53.07	53.60	-1	418	-0.24%
2022/12/14	3	51.43	1	53.00	53.70	2	393	0.51%
2022/12/08	2	51.60	1	51.90	51.80	1	372	0.27%
2022/10/17	1	39.00	0	0.00	40.45	1	252	0.40%
2022/09/22	0	48.80	0	0.00	48.45	0	269	0.00%
2022/08/25	0	0.00	1	52.70	52.40	-1	324	-0.31%
2022/08/15	1	50.90	1	51.10	50.80	0	394	0.00%
2022/07/26	0	0.00	1	50.00	49.55	-1	396	-0.25%
2022/07/21	0	0.00	2	49.85	50.00	-2	401	-0.50%
2022/07/20	2	49.70	0	0.00	48.90	2	402	0.50%
2022/07/19	0	49.45	0	0.00	48.90	0	406	0.00%
2022/07/11	1	45.30	0	0.00	45.30	1	402	0.25%
2022/06/30	0	0.00	2	47.20	47.20	-2	432	-0.46%
2022/06/23	0	0.00	5	48.65	48.65	-5	460	-1.09%
2022/06/22	3	49.50	0	0.00	49.05	3	465	0.64%
2022/06/14	0	0.00	5	57.14	58.50	-5	468	-1.07%
2022/06/01	9	60.96	4	60.88	60.10	5	494	1.01%
2022/05/30	10	57.87	10	57.47	57.00	0	461	0.00%
2022/05/10	1	49.60	1	50.10	52.00	0	590	0.00%
2022/04/29	2	52.80	0	0.00	52.70	2	688	0.29%
2022/04/28	0	53.50	1	53.00	52.70	-1	701	-0.14%
2022/04/26	0	0.00	1	54.00	53.70	-1	719	-0.14%
2022/04/25	1	53.70	0	0.00	54.60	1	735	0.14%
2022/04/15	1	58.50	0	0.00	57.40	1	990	0.10%
2022/04/11	0	0.00	2	62.40	59.50	-2	1,666	-0.12%
2022/04/08	2	63.20	0	0.00	62.60	2	1,836	0.11%
2022/04/07	1	61.10	1	61.50	61.00	0	2,198	0.00%
2022/03/25	0	0.00	1	59.70	59.70	-1	2,440	-0.04%
2022/03/16	1	53.90	0	0.00	54.70	1	3,555	0.03%
2022/03/14	0	0.00	2	56.80	56.50	-2	3,590	-0.06%
2022/03/09	1	56.80	0	0.00	56.40	1	3,673	0.03%
2022/03/07	0	0.00	29	59.57	58.60	-29	3,802	-0.76%
2022/03/04	0	0.00	3	61.93	61.60	-3	3,980	-0.08%
2022/03/03	0	0.00	14	61.29	61.60	-14	4,124	-0.34%
2022/03/02	5	61.00	9	61.38	61.40	-4	4,298	-0.09%
2022/02/25	0	0.00	1	60.30	60.20	-1	4,603	-0.02%
2022/02/24	2	61.00	0	0.00	60.20	2	4,809	0.04%
2022/02/22	3	64.67	4	63.80	63.90	-1	5,055	-0.02%
2022/02/15	0	0.00	10	62.40	62.00	-10	5,065	-0.20%
2022/02/14	2	62.00	0	0.00	62.00	2	5,073	0.04%
2022/02/11	19	64.69	0	0.00	64.20	19	5,075	0.37%
2022/02/10	1	65.70	3	64.20	64.20	-2	5,086	-0.04%
2022/02/07	1	61.00	2	61.10	61.30	-1	5,161	-0.02%
2022/01/26	4	60.55	0	0.00	59.30	4	5,206	0.08%
2022/01/25	2	62.10	1	60.60	60.50	1	5,215	0.02%
2022/01/24	4	61.25	10	63.04	62.50	-6	5,220	-0.11%
2022/01/21	1	66.00	0	0.00	65.50	1	5,209	0.02%
2022/01/20	0	0.00	7	67.73	67.20	-7	5,288	-0.13%
2022/01/19	1	67.30	2	66.65	67.90	-1	5,360	-0.02%
2022/01/18	5	68.50	0	0.00	66.90	5	5,368	0.09%
2022/01/17	0	0.00	2	65.70	67.80	-2	5,368	-0.04%
2022/01/14	4	64.75	1	66.00	65.40	3	5,351	0.06%
2022/01/13	2	66.65	0	0.00	66.50	2	5,329	0.04%
2022/01/12	3	67.53	2	67.25	67.10	1	5,316	0.02%
2022/01/11	12	71.45	2	68.65	68.30	10	5,285	0.19%
2022/01/10	6	71.13	2	72.55	72.80	4	5,226	0.08%
2022/01/07	16	71.03	2	70.55	70.30	14	5,162	0.27%
2022/01/06	2	73.60	4	73.12	73.60	-2	5,058	-0.04%
2022/01/05	49	75.52	52	74.55	76.00	-3	4,925	-0.06%
2022/01/04	26	73.57	23	74.32	74.20	3	4,656	0.06%
2022/01/03	32	73.24	15	72.73	73.10	17	4,490	0.38%
2021/12/30	15	72.73	18	72.98	72.70	-3	4,313	-0.07%
2021/12/29	4	70.45	10	70.54	70.00	-6	3,942	-0.15%
2021/12/28	2	67.60	2	68.70	67.60	0	3,837	0.00%
2021/12/27	0	0.00	2	68.60	68.00	-2	3,831	-0.05%
2021/12/24	4	68.53	1	68.70	68.20	3	3,832	0.08%
2021/12/23	0	0.00	1	68.50	68.60	-1	3,814	-0.03%
2021/12/22	1	71.30	9	70.81	69.50	-8	3,788	-0.21%
2021/12/21	0	0.00	2	70.05	70.00	-2	3,751	-0.05%
2021/12/20	3	72.03	10	71.05	70.20	-7	3,718	-0.19%
2021/12/17	37	72.28	24	71.41	71.50	13	3,638	0.36%
2021/12/16	3	68.67	6	69.52	70.80	-3	3,273	-0.09%
2021/12/15	7	68.39	16	69.19	68.00	-9	3,111	-0.29%
2021/12/14	13	68.68	6	67.85	67.00	7	3,042	0.23%
2021/12/13	15	68.64	10	69.38	70.30	5	2,857	0.17%
2021/12/09	1	64.30	1	64.20	64.10	0	2,637	0.00%
2021/12/08	5	66.40	5	66.62	65.60	0	2,622	0.00%
2021/12/07	3	65.60	3	66.40	65.50	0	2,588	0.00%
2021/12/06	2	64.60	2	65.30	65.10	0	2,553	0.00%
2021/12/03	2	64.00	0	0.00	64.00	2	2,536	0.08%
2021/12/02	1	66.60	3	65.10	63.50	-2	2,518	-0.08%
2021/12/01	13.1	67.63	14	66.64	66.80	-0.9	2,469	-0.04%
2021/11/30	16	69.84	12	69.99	68.50	4	2,391	0.17%
2021/11/29	8	66.40	6	67.47	67.90	2	2,214	0.09%
2021/11/26	39	68.72	39	67.78	68.30	0	2,091	0.00%
2021/11/25	14	68.04	18	67.66	67.70	-4	1,925	-0.21%
2021/11/24	10	63.35	9	64.17	64.90	1	1,669	0.06%
2021/11/23	27	65.18	18	65.28	64.30	9	1,621	0.56%
2021/11/22	10	63.51	9.1	65.44	65.80	0.9	1,413	0.06%
2021/11/19	2	59.80	7	57.80	59.90	-5	1,191	-0.42%
2021/11/18	7	57.50	0	0.00	57.70	7	1,156	0.61%
2021/11/17	2	58.15	6	57.90	58.30	-4	1,151	-0.35%
2021/11/16	1	56.80	1	57.10	56.80	0	1,144	0.00%
2021/11/15	1	57.40	0	0.00	57.00	1	1,151	0.09%
2021/11/12	1	55.00	0	0.00	55.20	1	1,157	0.09%
2021/11/09	0	0.00	1	56.20	56.10	-1	1,186	-0.08%
2021/11/03	1	58.40	3	58.03	58.60	-2	1,201	-0.17%
2021/11/02	2	56.00	0	0.00	55.80	2	1,168	0.17%
2021/11/01	0	0.00	1	59.20	59.00	-1	1,168	-0.09%
2021/10/29	0	0.00	1	58.60	58.50	-1	1,168	-0.09%
2021/10/28	5	60.00	3	58.80	59.30	2	1,161	0.17%
2021/10/27	1	59.30	4	55.28	60.00	-3	1,086	-0.28%
2021/10/26	3	55.07	1	54.80	54.60	2	1,022	0.20%
2021/10/21	1	53.30	0	0.00	53.00	1	1,126	0.09%
2021/10/19	0	0.00	0.4	54.00	54.00	-0.4	1,225	-0.03%
2021/10/14	0	49.95	0	0.00	50.40	0	1,476	0.00%
2021/10/12	0.1	50.70	0	0.00	50.80	0.1	1,663	0.00%
2021/10/08	1	51.90	1	52.00	52.10	0	1,751	0.00%
2021/10/07	1	52.40	3	52.43	52.20	-2	1,972	-0.10%
2021/10/04	0.1	49.35	2	51.75	49.10	-2	2,635	-0.07%
2021/10/01	2.1	51.21	0	0.00	51.50	2.1	2,831	0.07%
2021/09/29	0	53.85	0	0.00	53.30	0	3,373	0.00%
2021/09/28	0	0.00	1	55.80	55.90	-1	3,383	-0.03%
2021/09/24	2	58.20	0	0.00	57.50	2	3,422	0.06%
2021/09/23	0	0.00	1	56.50	57.30	-1	3,438	-0.03%
2021/09/22	1	56.10	0	0.00	56.10	1	3,462	0.03%
2021/09/17	0	0.00	3	57.17	57.80	-3	3,466	-0.09%
2021/09/16	1	56.60	0	0.00	57.20	1	3,481	0.03%
2021/09/15	1	56.90	0	0.00	57.00	1	3,502	0.03%
2021/09/14	1	56.60	2	57.20	56.50	-1	3,498	-0.03%
2021/09/10	1	55.10	0	0.00	55.00	1	3,515	0.03%
2021/09/09	0	0.00	1	53.70	54.90	-1	3,536	-0.03%
2021/09/06	2	54.80	6	56.53	54.20	-4	3,562	-0.11%
2021/09/02	0	0.00	1	57.90	57.00	-1	3,612	-0.03%
2021/09/01	3	58.07	0	0.00	58.50	3	3,645	0.08%
2021/08/30	1	56.00	2	55.80	56.00	-1	3,622	-0.03%
2021/08/27	6	56.18	0	0.00	55.70	6	3,648	0.16%
2021/08/25	1	56.40	0	0.00	56.40	1	3,667	0.03%
2021/08/23	1	54.10	0	0.00	55.00	1	3,723	0.03%
2021/08/20	1	52.70	2	51.75	52.10	-1	3,729	-0.03%
2021/08/19	0	53.70	1	53.60	52.10	-1	3,727	-0.03%
2021/08/18	5	54.30	0	0.00	55.40	5	3,730	0.13%
2021/08/17	0	53.00	0	0.00	52.00	0	3,745	0.00%
2021/08/16	0	0.00	10	54.71	55.10	-10	3,755	-0.27%
2021/08/13	3.1	57.18	2	56.65	56.50	1.1	3,767	0.03%
2021/08/12	8	59.90	0	0.00	59.70	8	3,754	0.21%
2021/08/11	4	60.00	9	59.60	59.10	-5	3,775	-0.13%
2021/08/10	0	0.00	19	61.66	60.80	-19	3,781	-0.50%
2021/08/09	7	65.29	5	64.30	63.70	2	3,783	0.05%
2021/08/06	1	68.00	0	0.00	67.90	1	3,761	0.03%
2021/08/04	0	0.00	3	68.17	68.10	-3	3,851	-0.08%
2021/07/30	1	68.00	0	0.00	67.10	1	3,933	0.03%
2021/07/28	7	67.19	2	68.10	67.00	5	3,932	0.13%
2021/07/27	9	71.26	7	73.23	70.80	2	3,921	0.05%
2021/07/26	1	71.80	2	71.00	71.00	-1	3,908	-0.03%
2021/07/23	6	71.98	0	0.00	71.60	6	3,897	0.15%
2021/07/22	2	72.50	11	73.15	73.40	-9	3,861	-0.23%
2021/07/21	1	68.80	2	69.15	69.40	-1	3,834	-0.03%
2021/07/20	20	71.22	19	71.02	70.20	1	3,882	0.03%
2021/07/19	3	73.07	3	72.87	71.80	0	3,822	0.00%
2021/07/16	5	76.70	3	76.93	75.50	2	3,782	0.05%
2021/07/15	6	77.38	9	76.98	76.70	-3	3,721	-0.08%
2021/07/14	35	78.07	43	78.83	77.60	-8	3,645	-0.22%
2021/07/13	48	78.05	38	77.91	77.00	10	3,439	0.29%
2021/07/12	16	73.82	4.2	73.20	75.00	11.8	3,044	0.39%
2021/07/09	0	0.00	4	71.20	70.30	-4	2,900	-0.14%
2021/07/08	3	71.23	7	70.97	72.00	-4	2,909	-0.14%
2021/07/07	36.3	69.35	9	71.58	71.50	27.3	2,730	1.00%
2021/07/06	1	65.90	26	64.95	67.30	-25	2,383	-1.05%
2021/07/02	1	59.10	0	0.00	59.30	1	2,326	0.04%
2021/07/01	12	60.92	6	60.08	59.40	6	2,356	0.25%
2021/06/30	0	0.00	8	61.94	62.10	-8	2,358	-0.34%
2021/06/29	8	60.75	0	0.00	60.20	8	2,383	0.34%
2021/06/25	1	60.80	0	0.00	61.00	1	2,445	0.04%
2021/06/24	0	0.00	4	61.13	62.00	-4	2,475	-0.16%
2021/06/22	8	58.63	15	58.85	58.20	-7	2,536	-0.28%
2021/06/21	1	59.40	6	59.10	58.90	-5	2,558	-0.20%
2021/06/18	1	62.30	7	62.09	61.30	-6	2,597	-0.23%
2021/06/16	2	61.80	4	61.50	60.50	-2	2,705	-0.07%
2021/06/15	2	61.70	6	62.00	61.70	-4	2,849	-0.14%
2021/06/11	6	60.73	0	0.00	60.50	6	3,167	0.19%
2021/06/10	24	62.95	0	0.00	61.30	24	4,089	0.59%
2021/06/09	0	0.00	4	61.18	61.10	-4	4,451	-0.09%
2021/06/07	0	0.00	1	58.10	57.00	-1	4,649	-0.02%
2021/06/04	4	58.60	1	60.60	58.10	3	4,660	0.06%
2021/06/03	1	59.30	3	61.23	61.00	-2	4,682	-0.04%
2021/06/02	3	59.00	0	0.00	58.60	3	4,724	0.06%
2021/05/28	0	0.00	1	58.70	59.30	-1	4,881	-0.02%
2021/05/25	0	0.00	1	57.10	58.90	-1	5,079	-0.02%
2021/05/24	2	56.50	2	56.35	56.70	0	5,095	0.00%
2021/05/21	1	54.10	2	54.80	56.20	-1	5,155	-0.02%
2021/05/20	2	54.75	6	52.70	52.50	-4	5,277	-0.08%
2021/05/19	17	54.66	14	54.85	55.40	3	5,321	0.06%
2021/05/18	2	49.50	0	0.00	53.20	2	5,368	0.04%
2021/05/17	0	0.00	3	47.93	48.45	-3	5,434	-0.06%
2021/05/14	4	54.65	4	53.03	52.20	0	5,424	0.00%
2021/05/13	10	51.90	10	53.04	53.10	0	5,431	0.00%
2021/05/12	3	51.27	29	54.01	51.60	-26	5,434	-0.48%
2021/05/11	1	57.70	0	0.00	56.20	1	5,432	0.02%
2021/05/10	5	62.50	0	0.00	61.80	5	5,469	0.09%
2021/05/07	6	64.02	0	0.00	64.50	6	5,539	0.11%
2021/05/06	1	61.00	0	0.00	60.50	1	5,540	0.02%
2021/05/04	1	60.80	4	60.15	61.00	-3	5,685	-0.05%
2021/04/29	2	68.75	24	68.00	67.80	-22	6,035	-0.36%
2021/04/28	21	67.51	1	68.00	68.20	20	6,133	0.33%
2021/04/27	6	67.38	6	67.77	67.50	0	6,224	0.00%
2021/04/26	10	65.65	2	65.00	64.50	8	6,215	0.13%
2021/04/23	1	67.70	0	0.00	67.30	1	6,187	0.02%
2021/04/22	8	69.44	7	68.10	67.70	1	6,274	0.02%
2021/04/21	1	71.60	11	71.70	71.60	-10	6,311	-0.16%
2021/04/20	0	0.00	2	74.20	73.70	-2	6,426	-0.03%
2021/04/19	1	73.60	10	73.70	73.50	-9	6,606	-0.14%
2021/04/16	27	72.93	13	73.52	74.00	14	7,131	0.20%
2021/04/15	2	70.70	0	0.00	72.50	2	7,596	0.03%
2021/04/14	10	72.42	16	74.04	71.70	-6	7,722	-0.08%
2021/04/13	9	76.09	9	75.52	75.00	0	7,749	0.00%
2021/04/12	8	75.84	7	75.76	75.30	1	7,884	0.01%
2021/04/09	9	76.66	0	0.00	75.40	9	7,930	0.11%
2021/04/07	1	78.80	5	78.80	78.80	-4	8,145	-0.05%
2021/04/06	6	79.10	4	79.70	79.90	2	8,361	0.02%
2021/04/01	2	79.15	0	0.00	78.50	2	8,713	0.02%
2021/03/30	0	0.00	2	79.90	80.40	-2	9,326	-0.02%
2021/03/29	10	79.61	2	78.95	79.00	8	9,479	0.08%
2021/03/26	2	79.85	9	79.40	79.60	-7	9,519	-0.07%
2021/03/25	5	77.74	3	77.47	77.40	2	9,525	0.02%
2021/03/24	5	78.04	2	78.45	77.80	3	9,575	0.03%
2021/03/23	10	79.51	4	78.52	78.50	6	9,667	0.06%
2021/03/22	3	77.93	18	78.92	80.30	-15	9,737	-0.15%
2021/03/19	11	79.05	14	79.21	78.90	-3	9,914	-0.03%
2021/03/18	59	82.51	20	82.46	80.40	39	10,235	0.38%
2021/03/17	30	84.65	26	84.58	82.70	4	10,628	0.04%
2021/03/16	42	89.23	62	88.47	84.70	-20	10,507	-0.19%
2021/03/15	72	81.84	79	82.19	84.80	-7	9,726	-0.07%
2021/03/12	3	76.30	5	76.66	77.10	-2	9,374	-0.02%
2021/03/11	28	74.75	34	74.83	75.00	-6	9,380	-0.06%
2021/03/10	1	71.80	0	0.00	71.20	1	9,357	0.01%
2021/03/09	3	71.73	1	72.00	71.70	2	9,438	0.02%
2021/03/08	8	74.60	5	75.92	73.20	3	9,514	0.03%
2021/03/05	2	74.05	4	75.65	74.40	-2	9,625	-0.02%
2021/03/04	12	74.55	11	75.35	73.50	1	9,619	0.01%
2021/03/03	1	69.60	6	73.53	73.80	-5	9,577	-0.05%
2021/03/02	3	72.10	3	72.43	70.50	0	9,555	0.00%
2021/02/26	7	70.87	12	71.59	71.00	-5	9,612	-0.05%
2021/02/25	18	75.18	6	73.68	73.60	12	9,627	0.12%
2021/02/24	1	78.30	5	77.22	77.10	-4	9,620	-0.04%
2021/02/23	14	79.23	4	80.08	78.60	10	9,804	0.10%
2021/02/22	23	79.87	23	79.10	78.60	0	9,785	0.00%
2021/02/19	9	74.70	4	75.30	74.70	5	9,727	0.05%
2021/02/18	6	76.08	5	75.70	76.50	1	9,792	0.01%
2021/02/17	2	76.60	3	77.17	77.10	-1	9,930	-0.01%
2021/02/05	0	0.00	5	70.96	70.20	-5	9,982	-0.05%
2021/02/04	1	71.00	0	0.00	70.90	1	10,305	0.01%
2021/02/03	1	74.30	0	0.00	73.60	1	10,551	0.01%
2021/02/02	2	70.70	7	71.39	73.00	-5	10,827	-0.05%
2021/02/01	17	68.46	6	69.35	68.50	11	10,959	0.10%
2021/01/29	4	72.55	1	73.90	70.60	3	11,027	0.03%
2021/01/28	0	0.00	7	76.50	76.00	-7	11,031	-0.06%
2021/01/27	6	78.18	0	0.00	78.30	6	11,293	0.05%
2021/01/26	7	79.86	5	78.60	78.00	2	11,590	0.02%
2021/01/25	25	81.63	19	80.83	79.00	6	11,525	0.05%
2021/01/22	5	76.58	7	76.73	77.50	-2	11,246	-0.02%
2021/01/21	8	75.91	13	75.02	73.80	-5	11,218	-0.04%
2021/01/20	6	74.12	20	73.76	75.70	-14	11,220	-0.12%
2021/01/19	9	75.98	3	76.00	75.20	6	11,154	0.05%
2021/01/18	2	76.80	6	76.80	76.20	-4	11,158	-0.04%
2021/01/15	26	80.21	18	79.43	77.70	8	11,312	0.07%
2021/01/14	17	80.05	5	79.92	79.50	12	11,342	0.11%
2021/01/13	8	79.65	9	80.31	78.90	-1	11,407	-0.01%
2021/01/12	9	79.62	9	80.19	78.00	0	11,524	0.00%
2021/01/11	26	81.40	15	80.95	79.90	11	11,508	0.10%
2021/01/08	19	74.49	24	74.74	78.40	-5	11,590	-0.04%
2021/01/07	5	71.80	18	71.37	71.30	-13	11,390	-0.11%
2021/01/06	18	68.08	0	0.00	68.50	18	11,246	0.16%
2021/01/05	14.1	71.18	4	71.55	70.90	10.1	11,164	0.09%
2021/01/04	1	68.60	0	0.00	69.40	1	11,016	0.01%
2020/12/31	1	69.70	132	70.21	69.80	-131	10,973	-1.19%	大賣/鉅額交易
2020/12/30	7	72.84	4	72.03	70.50	3	10,917	0.03%
2020/12/29	23	69.54	26	70.17	70.50	-3	10,715	-0.03%
2020/12/28	34	70.33	49	70.87	67.90	-15	10,461	-0.14%
2020/12/25	38	65.50	31	64.92	66.90	7	10,076	0.07%
2020/12/24	8	61.49	5	61.50	60.90	3	9,625	0.03%
2020/12/23	7	59.51	5	59.78	59.40	2	9,396	0.02%
2020/12/22	1	58.70	24	57.58	55.60	-23	9,229	-0.25%
2020/12/21	23	56.67	2	57.45	57.10	21	9,182	0.23%
2020/12/17	0	0.00	15	58.67	59.40	-15	9,072	-0.17%
2020/12/16	17	59.19	8	59.19	59.80	9	8,985	0.10%
2020/12/15	21	59.97	23	59.99	57.20	-2	8,887	-0.02%
2020/12/14	24	62.66	8	62.09	60.50	16	8,671	0.18%
2020/12/11	17	60.41	24.8	61.74	62.20	-7.8	8,314	-0.09%
2020/12/10	3	54.77	19	56.38	56.60	-16	7,910	-0.20%
2020/12/09	5	54.54	1	54.70	54.00	4	7,738	0.05%
2020/12/08	2	51.50	0	0.00	51.90	2	7,649	0.03%
2020/12/07	3	52.33	36	53.11	50.30	-33	7,758	-0.43%
2020/12/04	12.1	55.95	7	54.17	54.00	5.1	7,693	0.07%
2020/12/03	8	56.26	4	55.60	55.70	4	7,636	0.05%
2020/12/02	4	56.55	2	56.15	55.50	2	7,619	0.03%
2020/12/01	6	55.25	7	55.49	56.00	-1	7,573	-0.01%
2020/11/30	2	53.90	5	54.20	52.60	-3	7,459	-0.04%
2020/11/27	2	54.50	2	54.00	53.60	0	7,470	0.00%
2020/11/26	5	53.58	2	54.00	53.30	3	7,553	0.04%
2020/11/25	2	52.65	9	53.94	53.20	-7	7,547	-0.09%
2020/11/24	3	54.83	5	55.30	54.70	-2	7,471	-0.03%
2020/11/23	9	55.88	8	55.33	55.00	1	7,523	0.01%
2020/11/20	7	55.40	7	55.21	56.10	0	7,459	0.00%
2020/11/19	10	54.20	3	53.27	53.00	7	7,233	0.10%
2020/11/18	9	54.16	10	54.65	54.00	-1	7,195	-0.01%
2020/11/17	29	54.97	29	54.21	54.00	0	7,106	0.00%
2020/11/16	1	56.00	1	56.20	55.70	0	7,022	0.00%
2020/11/13	5	54.28	5	54.36	54.90	0	6,831	0.00%
2020/11/12	47	54.27	30.5	54.16	52.40	16.6	6,690	0.25%
2020/11/11	63	52.20	55	52.50	53.10	8	6,351	0.13%
2020/11/10	40	50.47	35	49.82	50.20	5	6,093	0.08%
2020/11/09	6	48.57	33	48.63	49.10	-27	5,774	-0.47%
2020/11/06	29	47.87	30	48.74	46.80	-1	5,603	-0.02%
2020/11/05	10	48.13	2	47.90	48.40	8	5,480	0.15%
2020/11/04	25	48.60	29	49.27	48.80	-4	5,432	-0.07%
2020/11/03	34	48.39	5	47.84	48.05	29	5,205	0.56%
2020/11/02	4	44.43	2	44.40	45.10	2	4,887	0.04%
2020/10/30	0	0.00	543	43.96	43.25	-543	4,845	-11.21%	大賣/鉅額交易
2020/10/29	17	44.13	60	44.14	46.00	-43	4,806	-0.89%
2020/10/28	8	45.84	133	46.07	45.70	-125	4,760	-2.63%	大賣/鉅額交易
2020/10/27	15	46.01	0	0.00	46.45	15	4,647	0.32%
2020/10/26	100	46.57	0	0.00	46.40	100	4,586	2.18%
2020/10/23	102	46.75	5	48.45	47.65	97	4,501	2.15%	大買/
2020/10/22	100	46.33	3	45.60	46.00	97	4,278	2.27%
2020/10/21	4	46.83	7	46.75	47.25	-3	4,136	-0.07%
2020/10/20	437	46.63	32	46.89	46.85	405	3,983	10.17%	大買/鉅額交易
2020/10/19	13	44.45	14	43.98	44.50	-1	3,736	-0.03%
2020/10/16	57	44.65	55	44.86	42.40	2	3,573	0.06%
2020/10/15	3	41.15	24	41.77	42.45	-21	2,954	-0.71%
2020/10/13	1	39.15	1	38.95	38.85	0	2,658	0.00%
2020/10/12	0	0.00	25	38.11	38.15	-25	2,633	-0.95%
2020/10/08	0	0.00	3	39.08	38.60	-3	2,629	-0.11%
2020/10/07	0	0.00	1	37.65	38.85	-1	2,606	-0.04%
2020/10/05	1	36.05	0	0.00	35.90	1	2,599	0.04%
2020/09/30	3	35.90	0	0.00	36.20	3	2,740	0.11%
2020/09/28	1	34.50	0	0.00	35.50	1	2,801	0.04%
2020/09/25	25	35.64	1	36.40	34.60	24	2,806	0.86%
2020/09/22	0	0.00	1	37.80	38.35	-1	2,723	-0.04%
2020/09/18	0	0.00	13	39.07	39.15	-13	2,663	-0.49%
2020/09/17	3	38.60	0	0.00	38.70	3	2,628	0.11%
2020/09/16	0	0.00	5	38.25	38.40	-5	2,601	-0.19%
2020/09/15	1	39.30	25	39.86	38.25	-24	2,556	-0.94%
2020/09/14	9	38.28	2	38.65	39.20	7	2,421	0.29%
2020/09/11	3	38.17	8	37.86	37.75	-5	2,383	-0.21%
2020/09/10	26	39.97	25	40.06	38.95	1	2,320	0.04%
2020/09/09	2	38.55	15	38.75	38.65	-13	2,151	-0.60%
2020/09/08	2	38.10	2	37.90	37.80	0	2,070	0.00%
2020/09/07	19	38.92	1	38.55	37.85	18	2,047	0.88%
2020/09/04	6	38.21	0.4	38.35	38.55	5.7	1,974	0.29%
2020/09/03	2	38.25	15	38.01	37.65	-13	1,893	-0.69%
2020/09/02	18	37.55	11	38.00	38.00	7	1,841	0.38%
2020/09/01	13	37.50	62	37.53	37.40	-49	1,773	-2.76%
2020/08/31	2	36.30	0	0.00	36.00	2	1,630	0.12%
2020/08/28	3	35.62	2	35.75	35.75	1	1,599	0.06%
2020/08/27	52	36.31	24	36.65	36.15	28	1,580	1.77%
2020/08/26	0	0.00	3	35.75	36.00	-3	1,493	-0.20%
2020/08/25	3	34.70	0	0.00	34.05	3	1,458	0.21%
2020/08/24	2	34.30	2	33.68	34.05	0	1,443	0.00%
2020/08/21	0	0.00	3	31.78	32.15	-3	1,417	-0.21%
2020/08/19	1	34.90	0	0.00	33.50	1	1,380	0.07%
2020/08/17	5	35.10	5	35.61	35.45	0	1,349	0.00%
2020/08/12	1	36.25	4	35.38	36.30	-3	1,287	-0.23%
2020/08/11	3	36.30	2	35.98	35.50	1	1,252	0.08%
2020/08/10	2	36.28	3.9	36.32	36.80	-1.9	1,218	-0.16%
2020/08/07	3	36.17	7	36.01	35.50	-4	1,178	-0.34%
2020/08/06	1	35.40	0	0.00	34.90	1	1,102	0.09%
2020/08/05	5	35.00	0	0.00	34.60	5	1,084	0.46%
2020/08/03	3	34.18	4	34.48	34.30	-1	1,057	-0.09%
2020/07/30	0	0.00	2	32.20	32.45	-2	1,038	-0.19%
2020/07/24	0	0.00	0.5	33.30	33.40	-0.5	1,072	-0.05%
2020/07/23	2	34.40	0	0.00	34.30	2	1,089	0.18%
2020/07/22	0	0.00	3	34.30	34.85	-3	1,095	-0.27%
2020/07/21	3	33.65	0	0.00	33.75	3	1,133	0.26%
2020/07/17	2	33.68	0	0.00	32.80	2	1,257	0.16%
2020/07/16	1	33.90	0	0.00	34.00	1	1,252	0.08%
2020/07/14	1	35.00	0	0.00	34.80	1	1,257	0.08%
2020/07/13	0.5	35.90	10	35.25	36.20	-9.5	1,270	-0.75%
2020/07/10	7	34.20	0	0.00	34.70	7	1,310	0.53%
2020/07/09	9	36.61	6	36.73	37.00	3	1,269	0.24%
2020/07/08	0	0.00	0.1	34.70	34.70	-0.1	1,127	-0.01%
2020/07/07	1	31.50	0	0.00	31.55	1	1,075	0.09%
2020/07/03	2	31.95	2	31.80	31.85	0	1,106	0.00%
2020/06/30	0	0.00	1	30.80	30.90	-1	1,100	-0.09%
2020/06/24	0	0.00	3	30.50	30.30	-3	1,103	-0.27%
2020/06/16	1	30.90	3	30.65	31.00	-2	1,154	-0.17%
2020/06/15	0	0.00	4	30.15	29.95	-4	1,171	-0.34%
2020/06/12	2	29.85	0	0.00	30.20	2	1,179	0.17%
2020/06/09	0	0.00	10	31.70	31.70	-10	1,211	-0.83%
2020/06/08	7	32.04	1	31.55	31.50	6	1,224	0.49%
2020/06/04	3	32.25	0	0.00	32.20	3	1,227	0.24%
2020/06/03	7	32.00	0	0.00	32.00	7	1,231	0.57%
2020/06/02	4	32.46	1	32.05	31.85	3	1,226	0.24%
2020/05/26	0	0.00	2	30.60	30.35	-2	1,182	-0.17%
2020/05/22	0	0.00	10	29.95	30.15	-10	1,200	-0.83%
2020/05/20	1	30.90	0	0.00	30.55	1	1,203	0.08%
2020/05/19	1	30.30	5	30.05	31.15	-4	1,208	-0.33%
2020/05/18	1	30.15	1	29.80	29.85	0	1,217	0.00%
2020/05/14	1	31.30	1	30.50	30.10	0	1,267	0.00%
2020/05/13	0	0.00	1	31.30	31.50	-1	1,293	-0.08%
2020/05/08	1	32.05	1	31.70	31.60	0	1,298	0.00%
2020/05/06	0	0.00	2	31.85	31.70	-2	1,294	-0.15%
2020/05/04	1	31.60	1	31.50	31.40	0	1,273	0.00%
2020/04/30	7	32.04	1	32.15	32.00	6	1,278	0.47%
2020/04/29	2	31.75	0	0.00	31.65	2	1,285	0.16%
2020/04/28	1	31.95	1	31.80	31.60	0	1,294	0.00%
2020/04/27	1	31.70	1	31.80	31.60	0	1,291	0.00%
2020/04/24	7	31.51	4	31.43	31.40	3	1,272	0.24%
2020/04/23	6	30.26	46	29.74	31.80	-40	1,223	-3.27%
2020/04/22	0	0.00	9	28.40	29.50	-9	1,158	-0.78%
2020/04/20	2	28.15	1	28.45	28.20	1	1,111	0.09%
2020/04/17	53	28.87	0	0.00	28.10	53	1,111	4.77%
2020/04/16	2	28.58	6	28.26	28.65	-4	1,102	-0.36%
2020/04/15	21	29.05	21	28.65	28.50	0	1,094	0.00%
2020/04/14	1	26.50	22	26.76	26.50	-21	1,041	-2.02%
2020/04/13	7	25.79	1	26.05	25.60	6	1,058	0.57%
2020/04/10	15	26.48	6	26.37	26.30	9	1,082	0.83%
2020/04/09	12	27.18	1	27.50	26.50	11	1,334	0.82%
2020/04/08	1	24.35	1	25.45	25.45	0	1,315	0.00%
2020/04/01	0	0.00	25	21.50	21.60	-25	1,378	-1.81%
2020/03/30	25	21.86	0	0.00	21.85	25	1,557	1.61%
2020/03/27	0	0.00	25	23.00	22.25	-25	1,566	-1.60%
2020/03/26	1	20.80	10.5	21.11	21.85	-9.5	1,558	-0.61%
2020/03/24	25	20.38	0	0.00	20.50	25	1,565	1.60%
2020/03/20	0	0.00	10	19.05	19.70	-10	1,566	-0.64%
2020/03/19	10	18.53	0	0.00	18.00	10	1,560	0.64%
2020/03/16	0	0.00	5	23.95	23.00	-5	1,547	-0.32%
2020/03/13	5	24.95	1	24.05	24.95	4	1,537	0.26%
2020/03/12	0	0.00	2	26.70	26.70	-2	1,520	-0.13%
2020/03/11	0	0.00	15	30.17	29.50	-15	1,508	-0.99%
2020/03/10	16	29.31	1	29.45	29.70	15	1,510	0.99%
2020/03/03	1	32.40	0	0.00	32.30	1	1,598	0.06%
2020/03/02	1	31.55	1	31.85	31.55	0	1,605	0.00%
2020/02/26	1	34.80	0	0.00	33.85	1	1,612	0.06%
2020/02/24	1	34.35	1	34.35	34.20	0	1,643	0.00%
2020/02/20	1	35.00	0	0.00	35.00	1	1,675	0.06%
2020/02/18	2	35.45	2	34.95	34.80	0	1,679	0.00%
2020/02/14	1	34.80	2	35.10	34.70	-1	1,653	-0.06%
2020/02/11	1	33.40	1	33.10	33.15	0	1,690	0.00%
2020/02/10	2	31.98	2	32.35	32.15	0	1,750	0.00%
2020/02/05	0	0.00	1	34.15	33.50	-1	1,899	-0.05%
2020/02/04	1	32.10	11	31.46	33.15	-10	2,081	-0.48%
2020/02/03	10	30.70	0	0.00	30.75	10	2,252	0.44%
2020/01/31	1	32.45	0	0.00	33.00	1	2,261	0.04%
2020/01/30	1	34.30	1	33.85	33.85	0	2,317	0.00%
2020/01/20	0	0.00	2	37.70	37.60	-2	2,363	-0.08%
2020/01/16	0	0.00	3	38.60	37.85	-3	2,431	-0.12%
2020/01/15	0	0.00	1	37.50	37.20	-1	2,489	-0.04%
2020/01/14	1	37.45	3	37.78	37.30	-2	2,600	-0.08%
2020/01/13	0.2	36.85	0	0.00	37.00	0.2	2,788	0.01%
2020/01/10	3.1	36.93	0	0.00	36.85	3.1	2,855	0.11%
2020/01/07	3	37.50	0	0.00	36.60	3	2,896	0.10%
2020/01/06	51	38.00	4	37.99	37.70	47	3,011	1.56%
2020/01/03	7	39.66	74	40.01	38.90	-67	3,238	-2.07%
2020/01/02	2	38.60	1	38.80	38.80	1	3,145	0.03%
2019/12/31	2	38.25	1	38.30	38.10	1	3,141	0.03%
2019/12/26	0	0.00	12	38.59	38.30	-12	3,046	-0.39%
2019/12/25	0	0.00	10	37.05	37.60	-10	2,893	-0.35%
2019/12/24	10	36.08	0	0.00	36.75	10	2,862	0.35%
2019/12/18	1	37.55	0	0.00	36.80	1	2,827	0.04%
2019/12/17	0	0.00	9	37.80	37.40	-9	2,877	-0.31%
2019/12/10	0.1	37.60	0	0.00	37.65	0.1	2,894	0.00%
2019/12/09	0.1	37.60	0	0.00	37.75	0.1	2,959	0.00%
2019/12/05	0.1	37.70	0	0.00	37.70	0.1	2,983	0.00%
2019/12/04	0	0.00	7	38.11	37.80	-7	2,977	-0.24%
2019/12/03	0.4	38.15	0	0.00	38.50	0.4	2,962	0.01%
2019/12/02	0.1	37.85	0	0.00	38.05	0.1	2,897	0.00%
2019/11/28	0	0.00	1	36.90	36.90	-1	2,864	-0.03%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	3	35.63	1	35.15	35.00	2	2,853	0.07%
2019/11/12	0	0.00	6	33.50	34.70	-6	2,805	-0.21%
2019/11/05	16	35.44	0	0.00	35.25	16	2,730	0.59%
2019/11/04	51	35.52	1	35.60	35.65	50	2,717	1.84%
2019/11/01	41	35.54	0	0.00	35.60	41	2,707	1.51%
2019/10/29	7	36.99	21	37.79	37.05	-14	2,621	-0.53%
2019/10/28	1	38.20	0	0.00	38.10	1	2,561	0.04%
2019/10/25	7	37.72	1	37.85	37.60	6	2,529	0.24%
2019/10/24	5	38.61	6	39.08	38.05	-1	2,496	-0.04%
2019/10/23	50	38.80	48	38.15	38.50	2	2,395	0.08%
2019/10/22	12	37.22	18	37.43	37.60	-6	2,199	-0.27%
2019/10/21	3	36.30	0	0.00	36.20	3	2,020	0.15%
2019/10/18	11	36.34	1	36.50	36.25	10	1,992	0.50%
2019/10/17	0	0.00	23	36.90	37.00	-23	1,920	-1.20%
2019/10/16	5	35.80	0	0.00	35.35	5	1,854	0.27%
2019/10/15	16	36.59	3	36.20	36.20	13	1,832	0.71%
2019/10/09	1	36.30	23	36.92	36.90	-22	1,719	-1.28%
2019/10/08	26	36.24	63	36.31	36.95	-37	1,604	-2.31%
2019/10/07	12	34.48	2	35.20	35.10	10	1,404	0.71%
2019/10/02	0	0.00	1	33.90	34.75	-1	1,279	-0.08%
2019/10/01	1	34.35	1	34.35	34.20	0	1,253	0.00%
2019/09/27	18	35.75	0	0.00	33.50	18	1,138	1.58%
2019/09/26	3	33.55	10	35.80	35.80	-7	880	-0.79%
2019/09/25	0	0.00	5	32.00	32.55	-5	713	-0.70%
2019/09/23	5	31.50	0	0.00	31.45	5	686	0.73%
2019/09/11	0	0.00	11	31.42	31.10	-11	689	-1.60%
2019/09/10	12	33.14	1	33.30	31.25	11	675	1.63%
2019/09/09	0	0.00	3	33.00	33.00	-3	618	-0.49%
2019/08/20	0	0.00	1	31.40	30.70	-1	431	-0.23%
2019/08/16	0	0.00	2	30.30	30.25	-2	404	-0.49%
2019/08/08	0	0.00	8	29.02	29.00	-8	419	-1.91%
2019/08/07	0	0.00	13	28.48	28.80	-13	423	-3.07%
2019/08/06	0	0.00	14	27.89	28.40	-14	433	-3.23%
2019/08/05	2	28.53	0	0.00	28.45	2	433	0.46%
2019/08/02	2	29.33	0	0.00	29.20	2	438	0.46%
2019/08/01	3	30.15	0	0.00	30.25	3	441	0.68%
2019/07/31	0	0.00	4	30.35	30.60	-4	446	-0.90%
2019/07/30	5	30.09	3	30.52	30.20	2	450	0.44%
2019/07/29	4	30.34	2	30.20	30.05	2	458	0.44%
2019/07/25	5	30.66	0	0.00	30.90	5	460	1.08%
2019/07/24	0	0.00	10	30.45	30.70	-10	461	-2.17%
2019/07/23	1	29.45	1	29.85	29.70	0	478	0.00%
2019/07/17	1	29.20	1	28.90	28.60	0	586	0.00%
2019/07/11	0	0.00	2	29.50	29.50	-2	1,025	-0.20%
2019/07/10	0	0.00	2	29.28	29.15	-2	1,124	-0.18%
2019/07/09	2	29.20	0	0.00	29.00	2	1,130	0.18%
2019/07/08	1	29.60	0	0.00	29.60	1	1,140	0.09%
2019/07/05	2	30.05	2	30.50	30.10	0	1,151	0.00%
2019/07/04	3	30.68	1	30.25	30.40	2	1,156	0.17%
2019/07/03	1	29.25	1	29.30	29.20	0	1,139	0.00%
2019/05/28	1	27.15	1	27.30	27.35	0	1,402	0.00%
2019/05/15	1	30.95	0	0.00	31.10	1	1,592	0.06%
2019/05/10	1	31.80	1	31.30	31.40	0	1,672	0.00%
2019/05/08	1	33.10	0	0.00	32.85	1	1,652	0.06%
2019/05/06	3	33.63	3	33.00	33.00	0	1,668	0.00%
2019/04/30	1	34.50	0	0.00	34.10	1	1,678	0.06%
2019/04/29	1	33.80	0	0.00	33.90	1	1,693	0.06%
2019/04/26	2	37.13	3	36.93	36.95	-1	1,663	-0.06%
2019/04/24	2	36.90	9	36.47	36.20	-7	1,618	-0.43%
2019/04/23	3	37.62	0	0.00	37.15	3	1,594	0.19%
2019/04/22	5	38.53	5	39.15	39.00	0	1,539	0.00%
2019/04/19	14	37.46	7	37.50	37.55	7	1,434	0.49%
2019/04/18	2	38.13	5	37.31	38.00	-3	1,396	-0.21%
2019/04/17	4	36.24	8	36.91	37.35	-4	1,278	-0.31%
2019/04/16	4	34.33	3	34.52	34.60	1	1,111	0.09%
2019/03/25	0	0.00	2	32.35	32.35	-2	1,010	-0.20%
2019/03/11	1	32.30	0	0.00	32.00	1	959	0.10%
2019/02/27	2	33.73	0	0.00	32.95	2	1,048	0.19%
2019/02/26	3	33.73	1	33.35	33.90	2	1,033	0.19%
2019/02/22	1	33.00	0	0.00	32.75	1	1,036	0.10%
2019/02/19	1	34.45	0	0.00	33.90	1	1,037	0.10%
2019/02/18	2	34.88	7	34.28	34.65	-5	1,018	-0.49%
2019/02/15	0	0.00	2	32.60	32.80	-2	949	-0.21%
2019/02/14	0	0.00	4	32.68	32.75	-4	947	-0.42%
2019/02/12	0	0.00	1	30.10	30.80	-1	881	-0.11%
2019/01/30	1	29.05	1	28.95	28.65	0	949	0.00%
2019/01/23	1	29.00	1	29.10	29.25	0	1,109	0.00%
2019/01/22	1	29.65	2	29.25	28.95	-1	1,108	-0.09%
2019/01/21	4	29.31	3	29.18	29.80	1	1,085	0.09%
2019/01/16	0	0.00	1	28.05	28.00	-1	1,099	-0.09%
2019/01/09	2	29.23	1	28.90	28.75	1	1,117	0.09%
2018/12/26	0	0.00	7	28.86	28.05	-7	1,142	-0.61%
2018/12/25	0	0.00	3	28.60	28.60	-3	1,141	-0.26%
2018/12/19	0	0.00	1	28.50	28.15	-1	1,122	-0.09%
2018/12/17	1	28.40	0	0.00	28.50	1	1,131	0.09%
2018/12/14	1	28.40	0	0.00	28.65	1	1,135	0.09%
2018/12/05	10	31.70	0	0.00	31.90	10	1,175	0.85%
2018/12/04	10	33.75	0	0.00	32.50	10	1,183	0.85%
2018/12/03	1	34.05	0	0.00	33.70	1	1,189	0.08%
2018/11/29	3	31.93	3	31.60	31.10	0	1,154	0.00%
2018/11/27	0	0.00	5	28.74	29.05	-5	1,152	-0.43%
2018/11/23	7	28.33	2	28.20	28.15	5	1,264	0.40%
2018/11/22	1	29.75	1	29.45	28.20	0	1,310	0.00%
2018/11/21	2	29.35	13	29.56	29.90	-11	1,408	-0.78%
2018/11/19	10	30.20	0	0.00	29.75	10	1,402	0.71%
2018/11/14	1	28.65	1	28.80	28.20	0	1,361	0.00%
2018/11/12	1	29.40	2	28.90	28.35	-1	1,400	-0.07%
2018/11/09	2	29.45	2	29.45	29.60	0	1,405	0.00%
2018/11/08	4	30.25	3	29.97	29.10	1	1,394	0.07%
2018/11/07	2	28.08	2	28.38	28.65	0	1,332	0.00%
2018/11/06	2	28.65	1	27.55	26.95	1	1,323	0.08%
2018/11/05	0	0.00	1	28.65	28.50	-1	1,310	-0.08%
2018/11/02	2	27.25	1	26.80	27.50	1	1,249	0.08%
2018/10/11	0	0.00	1	25.05	25.05	-1	1,195	-0.08%
2018/10/09	1	28.15	0	0.00	27.80	1	1,193	0.08%
2018/09/28	0	0.00	2	33.18	33.10	-2	1,215	-0.16%
2018/09/27	1	33.55	1	33.10	33.05	0	1,247	0.00%
2018/09/26	0	0.00	1	34.60	33.80	-1	1,370	-0.07%
2018/09/17	1	36.20	1	35.90	35.50	0	1,535	0.00%
2018/09/13	0	0.00	1	33.70	33.40	-1	1,538	-0.06%
2018/09/07	3	35.53	3	33.35	33.20	0	1,745	0.00%
2018/09/04	1	37.65	1	38.15	37.20	0	1,953	0.00%
2018/09/03	3	39.23	0	0.00	37.05	3	1,976	0.15%
2018/08/31	0	0.00	2	40.55	40.60	-2	1,970	-0.10%
2018/08/30	3	38.15	1	38.15	38.00	2	1,904	0.11%
2018/08/29	1	38.45	1	38.60	38.75	0	1,960	0.00%
2018/08/28	0	0.00	2	39.15	39.15	-2	1,982	-0.10%
2018/08/24	0	0.00	2	32.40	32.40	-2	2,131	-0.09%
2018/08/17	2	35.35	0	0.00	34.00	2	2,846	0.07%
2018/08/14	1	32.40	1	33.35	33.45	0	2,857	0.00%
2018/08/10	0	0.00	1	35.40	35.30	-1	2,847	-0.04%
2018/08/07	0	0.00	1	38.00	37.90	-1	2,913	-0.03%
2018/07/30	0	0.00	3	38.40	38.90	-3	3,200	-0.09%
2018/07/25	1	38.85	0	0.00	38.80	1	3,232	0.03%
2018/07/24	5	39.65	0	0.00	39.25	5	3,274	0.15%
2018/07/19	0	0.00	1	40.25	39.70	-1	3,281	-0.03%
2018/07/16	1	43.80	1	43.00	42.85	0	3,299	0.00%
2018/07/12	5	43.33	0	0.00	44.00	5	3,333	0.15%
2018/07/05	10	45.65	12	45.55	43.90	-2	3,618	-0.06%
2018/07/04	12	47.52	16	47.56	46.70	-4	3,771	-0.11%
2018/07/02	0	0.00	3	44.00	44.00	-3	3,660	-0.08%
2018/06/27	7	45.91	0	0.00	45.90	7	3,635	0.19%
2018/06/25	0	0.00	27	43.87	42.80	-27	3,556	-0.76%
2018/06/22	1	43.80	0	0.00	43.80	1	3,539	0.03%
2018/06/21	1	47.50	0	0.00	46.50	1	3,513	0.03%
2018/06/20	0	0.00	6	48.15	47.00	-6	3,481	-0.17%
2018/06/13	32	54.88	0	0.00	50.40	32	3,271	0.98%
2018/06/12	13	54.00	10	51.80	52.60	3	3,119	0.10%
2018/06/11	1	53.00	0	0.00	52.30	1	3,045	0.03%
2018/06/07	1	51.50	1	51.00	51.50	0	2,943	0.00%
2018/06/06	1	52.50	27	51.96	51.10	-26	2,913	-0.89%
2018/06/05	20	50.28	20	49.72	49.60	0	2,842	0.00%
2018/06/04	4	52.70	15	53.94	53.10	-11	2,782	-0.40%
2018/06/01	14	51.99	26	52.21	50.10	-12	2,679	-0.45%
2018/05/31	36	55.53	20	53.40	53.90	16	2,517	0.64%
2018/05/30	20	49.95	33	50.35	50.70	-13	2,195	-0.59%
2018/05/29	22	46.65	0	0.00	46.10	22	1,967	1.12%
2018/05/28	1	45.90	11	46.23	46.00	-10	1,939	-0.52%
2018/05/24	0	0.00	1	42.45	42.40	-1	1,822	-0.05%
2018/05/22	1	44.90	2	45.30	45.45	-1	1,839	-0.05%
2018/05/21	0.1	43.25	0	0.00	43.45	0.1	1,788	0.01%
2018/05/17	5	41.50	0	0.00	42.30	5	1,781	0.28%
2018/05/16	5	43.00	0	0.00	42.90	5	1,755	0.28%
2018/05/15	0.2	44.50	11	44.88	44.50	-10.8	1,745	-0.62%
2018/05/14	0	0.00	5	45.45	44.40	-5	1,753	-0.29%
2018/05/10	1	45.80	1	45.70	45.70	0	1,688	0.00%
2018/05/09	12	47.22	9	47.50	44.70	3	1,633	0.18%
2018/05/08	0	0.00	15	47.50	47.50	-15	1,527	-0.98%
2018/05/03	1	41.50	0	0.00	41.00	1	1,458	0.07%
2018/04/30	4	42.91	40	43.18	42.30	-36	1,420	-2.54%
2018/04/27	56	45.03	5	43.90	45.65	51	1,383	3.69%
2018/04/26	16	43.06	10	42.70	41.80	6	1,342	0.45%
2018/04/23	0	0.00	11	43.96	44.70	-11	1,345	-0.82%
2018/04/20	10	42.73	1	43.00	42.45	9	1,333	0.68%
2018/04/19	1	44.10	1	44.00	43.75	0	1,331	0.00%
2018/04/18	11	43.61	6	44.00	44.00	5	1,331	0.38%
2018/04/17	6	44.68	5	45.08	43.05	1	1,319	0.08%
2018/04/16	13	48.26	2	45.25	47.80	11	1,284	0.86%
2018/04/12	4	39.35	10	39.27	41.00	-6	1,282	-0.47%
2018/04/10	1	33.95	29	33.00	33.95	-28	1,488	-1.88%
2018/04/09	0	0.00	6	30.48	30.90	-6	1,391	-0.43%
2018/04/03	0	28.35	0	0.00	28.10	0	1,339	0.00%
2018/04/02	0	28.30	0	0.00	28.20	0	1,345	0.00%
2018/03/29	0	0.00	1	28.30	27.90	-1	1,333	-0.07%
2018/03/28	1	28.60	0	0.00	28.25	1	1,366	0.07%
2018/03/27	1	27.95	2	28.10	28.20	-1	1,391	-0.07%
2018/03/21	1	27.20	0	0.00	27.10	1	1,383	0.07%
2018/03/20	1	27.50	0	0.00	27.40	1	1,373	0.07%
2018/03/19	1	28.25	0	0.00	27.70	1	1,372	0.07%
2018/03/15	1	28.15	0	0.00	27.85	1	1,369	0.07%
2018/03/06	1	27.70	0	0.00	27.50	1	1,436	0.07%
2018/03/02	0	0.00	1	28.00	28.45	-1	1,496	-0.07%
2018/02/21	1	26.40	0	0.00	26.60	1	1,762	0.06%
2018/02/06	11	25.60	0	0.00	24.95	11	1,822	0.60%
2018/01/31	3	27.12	0	0.00	27.30	3	1,874	0.16%
2018/01/23	4	27.90	0	0.00	28.05	4	1,941	0.21%
2018/01/15	8	27.60	0	0.00	27.60	8	1,900	0.42%
2018/01/09	10	29.95	0	0.00	28.60	10	1,838	0.54%
2018/01/05	1	32.30	0	0.00	31.90	1	1,738	0.06%