基亞 (3176)-統一-敦南券商分點個股進出

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

基亞

(3176)

股價
36.45
漲跌
▲0.20
漲幅
+0.55%
成交量
76張
產業
上櫃生技醫療類股
230人加入追蹤

立即追蹤
本地時間:13:30

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

基亞 (3176)籌碼相關－統一-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-敦南券商分點個股進出
統一-敦南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
2024/09/03	0	0.00	2	38.10	37.75	-2	355	-0.56%
2024/08/26	0	38.70	0	0.00	38.65	0	396	0.00%
2024/08/13	2	37.38	0	0.00	37.40	2	499	0.40%
2024/07/26	3	41.70	0	0.00	41.70	3	500	0.60%
2024/07/10	2	44.25	1	44.30	44.25	1	491	0.20%
2024/07/08	0	0.00	4	45.88	46.25	-4	494	-0.81%
2024/07/04	2	44.50	0	0.00	44.35	2	504	0.40%
2024/07/02	2	45.80	0	0.00	45.70	2	497	0.40%
2024/07/01	11	46.35	0	0.00	46.60	11	491	2.24%
2024/06/27	4	44.54	1	45.00	44.30	3	472	0.64%
2024/06/19	3	44.75	0	0.00	44.60	3	474	0.63%
2024/06/12	0	0.00	1	46.45	46.65	-1	444	-0.22%
2024/06/11	1	45.75	3	45.95	45.70	-2	429	-0.47%
2024/06/07	0	0.00	2	44.30	44.40	-2	408	-0.49%
2024/06/06	2	42.60	0	0.00	42.90	2	399	0.50%
2024/06/03	0	0.00	3	44.07	43.25	-3	397	-0.75%
2024/05/30	2	42.60	0	0.00	42.10	2	391	0.51%
2024/05/29	0	0.00	2	44.10	43.90	-2	387	-0.52%
2024/05/28	3	42.15	0	0.00	43.30	3	375	0.80%
2024/05/22	1	45.35	5	44.51	45.20	-4	360	-1.11%
2024/03/15	1	37.90	0	0.00	37.90	1	417	0.24%
2024/03/07	1	40.90	0	0.00	41.10	1	468	0.21%
2024/03/05	0	0.00	1	40.95	40.85	-1	485	-0.21%
2024/02/26	1	42.50	0	0.00	42.55	1	618	0.16%
2024/02/05	0	0.00	2	41.90	41.65	-2	807	-0.25%
2024/02/02	2	40.70	0	0.00	40.40	2	864	0.23%
2024/02/01	0	0.00	1	42.95	42.20	-1	919	-0.11%
2024/01/18	3	41.30	0	0.00	41.30	3	1,440	0.21%
2023/12/26	0	44.30	0	0.00	44.45	0	1,620	0.00%
2023/12/25	1	43.20	4	42.30	43.35	-3	1,616	-0.19%
2023/12/21	2	47.30	0	0.00	46.75	2	1,587	0.13%
2023/12/05	0	0.00	2	51.40	50.00	-2	1,484	-0.13%
2023/12/04	1	53.10	1	52.30	52.20	0	1,468	0.00%
2023/11/28	1	52.80	2	53.05	52.80	-1	1,444	-0.07%
2023/11/24	2	55.15	3	55.67	54.30	-1	1,467	-0.07%
2023/11/23	4	54.93	2	54.25	56.50	2	1,429	0.14%
2023/11/22	1	52.00	1	51.70	52.00	0	1,370	0.00%
2023/11/21	1	52.60	1	51.90	51.80	0	1,358	0.00%
2023/11/20	2	52.90	5	53.38	53.20	-3	1,339	-0.22%
2023/11/17	2	53.05	1	52.70	52.20	1	1,308	0.08%
2023/11/16	4	55.50	3	54.60	54.00	1	1,285	0.08%
2023/11/15	3	53.67	6	54.42	55.50	-3	1,260	-0.24%
2023/11/14	1	53.20	2	53.30	52.80	-1	1,222	-0.08%
2023/11/13	3	52.70	4	52.00	51.50	-1	1,189	-0.08%
2023/11/10	4	55.55	0	0.00	54.40	4	1,145	0.35%
2023/11/09	0	0.00	4	58.15	59.90	-4	1,079	-0.37%
2023/11/08	7	58.33	2	58.50	56.80	5	1,018	0.49%
2023/11/07	6	60.03	2	60.50	61.00	4	951	0.42%
2023/11/06	3	59.60	3	58.97	61.00	0	892	0.00%
2023/11/03	3	55.50	4	56.38	55.60	-1	817	-0.12%
2023/11/02	2	52.10	2	52.45	52.30	0	757	0.00%
2023/11/01	2	52.35	3	52.43	51.50	-1	725	-0.14%
2023/10/31	3	47.85	0	0.00	52.20	3	664	0.45%
2023/10/30	0	0.00	3	48.02	48.25	-3	597	-0.50%
2023/10/19	0	0.00	10	36.39	38.60	-10	326	-3.06%
2023/10/18	7	35.14	0	0.00	35.10	7	289	2.42%
2023/10/17	3	35.35	0	0.00	35.70	3	284	1.05%
2023/09/12	0	0.00	7	33.30	33.35	-7	245	-2.85%
2023/09/07	3	33.80	0	0.00	33.95	3	244	1.23%
2023/09/06	1	33.45	0	0.00	33.45	1	241	0.41%
2023/09/05	3	33.55	0	0.00	33.50	3	238	1.26%
2023/09/01	0	0.00	1	33.85	33.55	-1	233	-0.43%
2023/08/31	1	35.50	1	33.85	35.40	0	218	0.00%
2023/08/30	1	33.85	0	0.00	33.85	1	180	0.55%
2023/06/16	0	0.00	20	33.55	33.70	-20	186	-10.72%
2023/04/18	0	0.00	1	34.95	34.20	-1	232	-0.43%
2023/04/17	0	0.00	3	35.02	35.05	-3	229	-1.31%
2023/04/13	1	35.15	0	0.00	35.05	1	221	0.45%
2023/04/12	1	33.45	1	33.45	33.55	0	222	0.00%
2023/03/31	2	32.48	0	0.00	32.55	2	222	0.90%
2023/03/28	1	33.05	0	0.00	32.80	1	225	0.44%
2023/03/13	1	32.00	0	0.00	32.35	1	303	0.33%
2022/12/30	0	0.00	2.1	32.77	33.60	-2.1	308	-0.68%
2022/12/27	0.1	36.55	0	0.00	36.25	0.1	293	0.03%
2022/12/08	0	0.00	1	41.30	37.90	-1	300	-0.33%
2022/12/07	1	38.35	0	0.00	37.60	1	289	0.35%
2022/09/22	2	39.10	0	0.00	39.20	2	296	0.67%
2022/05/04	2	54.10	0	0.00	53.20	2	672	0.30%
2022/04/22	1	56.60	1	56.80	56.80	0	668	0.00%
2022/04/21	1	56.40	0	0.00	56.10	1	644	0.16%
2022/04/07	0	0.00	1	53.40	53.30	-1	454	-0.22%
2022/04/01	1	52.80	0	0.00	52.70	1	433	0.23%
2022/03/23	2	52.75	0	0.00	52.90	2	457	0.44%
2022/03/17	0	0.00	0.1	50.20	50.30	-0.1	463	-0.02%
2022/02/22	0	0.00	7	52.80	52.20	-7	577	-1.21%
2022/02/15	4	56.55	0	0.00	54.30	4	561	0.71%
2022/01/21	0	0.00	3	55.20	54.50	-3	515	-0.58%
2022/01/19	0	0.00	2	55.75	55.50	-2	559	-0.36%
2022/01/17	6	57.30	0	0.00	57.20	6	546	1.10%
2021/12/22	0	0.00	4	57.40	57.20	-4	528	-0.76%
2021/12/21	4	57.95	7	57.23	57.30	-3	526	-0.57%
2021/12/20	5	57.20	5	57.74	57.50	0	520	0.00%
2021/12/17	5	57.18	5	56.72	56.80	0	513	0.00%
2021/12/16	3	55.83	3	56.10	56.50	0	506	0.00%
2021/12/15	2	55.20	1	55.50	55.30	1	503	0.20%
2021/12/14	4	56.73	2	55.40	55.20	2	500	0.40%
2021/12/13	2	57.30	3	56.23	56.00	-1	494	-0.20%
2021/12/10	4	55.70	4	55.83	55.50	0	487	0.00%
2021/12/09	5	57.88	2	55.60	55.00	3	481	0.62%
2021/12/08	2	54.65	0	0.00	58.40	2	445	0.45%
2021/12/01	0	0.00	1	52.10	51.80	-1	406	-0.25%
2021/11/30	0	0.00	4	51.93	52.00	-4	409	-0.98%
2021/11/29	4	53.63	0	0.00	53.30	4	411	0.97%
2021/09/24	0	0.00	1	58.80	58.80	-1	898	-0.11%
2021/09/08	1	59.50	0	0.00	58.90	1	1,223	0.08%
2021/08/18	0	0.00	2	62.30	63.60	-2	2,650	-0.08%
2021/08/16	0	0.00	6	68.28	68.00	-6	2,806	-0.21%
2021/08/09	3	63.87	0	0.00	63.60	3	2,983	0.10%
2021/08/04	0	0.00	1	64.60	64.80	-1	3,123	-0.03%
2021/07/29	0	0.00	1	64.90	64.70	-1	3,138	-0.03%
2021/07/27	1	63.10	0	0.00	62.50	1	3,154	0.03%
2021/07/23	0	0.00	1	63.80	63.20	-1	3,163	-0.03%
2021/07/22	1	65.10	0	0.00	64.60	1	3,149	0.03%
2021/07/21	3	71.00	0	0.00	67.00	3	3,143	0.10%
2021/07/20	2	70.70	16	70.70	70.70	-14	3,082	-0.45%
2021/07/16	0	0.00	1	64.50	64.50	-1	3,074	-0.03%
2021/07/15	1	64.70	8	64.80	65.10	-7	3,062	-0.23%
2021/07/14	5	59.86	0	0.00	61.00	5	3,038	0.16%
2021/07/13	3	61.10	2	62.60	61.40	1	3,024	0.03%
2021/07/09	0	0.00	1	65.50	64.80	-1	2,998	-0.03%
2021/07/08	0	0.00	1	65.20	65.20	-1	3,023	-0.03%
2021/07/01	2	65.45	0	0.00	65.10	2	3,143	0.06%
2021/06/29	5	65.46	2	65.90	65.40	3	3,121	0.10%
2021/06/28	6	67.43	0	0.00	66.90	6	3,103	0.19%
2021/06/25	3	68.00	0	0.00	67.80	3	3,093	0.10%
2021/06/23	0	0.00	1	70.40	70.50	-1	3,073	-0.03%
2021/06/22	2	70.80	1	70.80	68.50	1	3,093	0.03%
2021/06/18	4	75.25	1	76.00	74.60	3	3,110	0.10%
2021/06/17	2	73.55	0	0.00	74.30	2	3,065	0.07%
2021/06/16	2	75.70	0	0.00	73.70	2	3,033	0.07%
2021/06/15	3	80.50	5	80.40	81.00	-2	2,943	-0.07%
2021/06/11	0	0.00	3	86.60	86.60	-3	2,701	-0.11%
2021/06/10	4	78.13	1	77.90	78.80	3	2,642	0.11%
2021/06/09	1	71.80	0	0.00	71.70	1	2,475	0.04%
2021/06/08	0	0.00	9	68.21	70.50	-9	2,425	-0.37%
2021/06/07	0	0.00	7	64.60	64.20	-7	2,367	-0.30%
2021/06/03	1	63.20	0	0.00	63.40	1	2,384	0.04%
2021/06/02	8	62.59	0	0.00	62.30	8	2,426	0.33%
2021/06/01	8	60.99	7	63.24	65.10	1	2,435	0.04%
2021/05/31	6	67.38	12	68.34	67.30	-6	2,336	-0.26%
2021/05/28	1	75.70	100	75.27	74.60	-99	2,196	-4.51%
2021/05/27	111	77.49	2	75.30	77.60	109	2,070	5.26%	大買/鉅額交易
2021/05/26	1	72.50	0	0.00	70.60	1	1,923	0.05%
2021/05/24	1	71.10	2	72.30	72.30	-1	1,869	-0.05%
2021/05/19	1	65.10	1	64.80	65.00	0	1,966	0.00%
2021/05/18	0	0.00	3	66.93	66.50	-3	1,994	-0.15%
2021/05/17	4	69.00	2	67.40	71.10	2	1,927	0.10%
2021/05/14	2	65.30	2	65.85	64.70	0	1,841	0.00%
2021/05/13	1	67.00	0	0.00	67.00	1	1,821	0.05%
2021/05/12	0	0.00	1	63.90	64.50	-1	1,778	-0.06%
2021/05/07	0	0.00	1	60.60	61.00	-1	1,714	-0.06%
2021/05/03	0	0.00	2	65.90	65.30	-2	1,688	-0.12%
2021/04/29	0	0.00	1	64.40	64.10	-1	1,672	-0.06%
2021/04/16	1	66.20	0	0.00	66.10	1	1,644	0.06%
2021/04/13	2	67.60	0	0.00	67.60	2	1,613	0.12%
2021/04/12	0	0.00	16	72.86	73.20	-16	1,550	-1.03%
2021/04/06	2	65.10	0	0.00	64.30	2	1,456	0.14%
2021/03/24	0	0.00	4	69.98	69.50	-4	1,366	-0.29%
2021/03/18	0	0.00	1	65.20	64.80	-1	1,252	-0.08%
2021/03/17	3	63.80	0	0.00	64.10	3	1,250	0.24%
2021/03/16	1	65.80	0	0.00	64.00	1	1,238	0.08%
2021/03/11	15	69.83	0	0.00	68.20	15	1,212	1.24%
2021/03/10	0	0.00	60	69.29	69.20	-60	1,182	-5.07%
2021/03/08	0	0.00	2	69.20	68.10	-2	1,127	-0.18%
2021/02/26	0	0.00	5	66.42	65.10	-5	1,065	-0.47%
2021/02/25	4	68.48	2	67.10	66.80	2	1,050	0.19%
2021/02/24	3	66.13	0	0.00	64.80	3	1,002	0.30%
2021/02/23	62	70.19	15	66.70	66.20	47	958	4.90%
2021/02/22	20	71.90	1	73.00	73.20	19	829	2.29%
2021/02/19	15	62.60	1	63.60	66.60	14	779	1.80%
2021/02/05	0	0.00	1	55.00	54.10	-1	632	-0.16%
2021/01/12	1	59.00	0	0.00	57.30	1	564	0.18%
2021/01/05	0	0.00	4	57.98	57.50	-4	557	-0.72%
2020/12/23	0	0.00	1	60.20	59.70	-1	549	-0.18%
2020/12/22	0	0.00	10	58.96	61.00	-10	557	-1.80%
2020/12/16	1	58.80	2	58.40	58.90	-1	563	-0.18%
2020/12/11	3	59.37	0	0.00	59.50	3	565	0.53%
2020/12/10	2	57.60	0	0.00	58.40	2	554	0.36%
2020/12/09	1	58.50	0	0.00	57.40	1	554	0.18%
2020/12/08	1	58.40	0	0.00	57.80	1	558	0.18%
2020/12/07	0	0.00	140	57.54	57.30	-140	558	-25.06%	大賣/鉅額交易
2020/12/01	0	0.00	1	60.70	60.60	-1	583	-0.17%
2020/11/27	1	61.10	1	61.10	61.20	0	660	0.00%
2020/11/26	1	65.60	1	65.50	63.10	0	651	0.00%
2020/11/25	1	63.00	21	65.26	65.40	-20	624	-3.20%
2020/11/24	20	60.15	0	0.00	59.50	20	612	3.27%
2020/11/23	20	61.15	0	0.00	61.00	20	622	3.21%
2020/11/20	125	60.58	0	0.00	61.00	125	646	19.33%	大買/鉅額交易
2020/11/19	1	60.70	0	0.00	60.40	1	647	0.15%
2020/10/16	0	0.00	1	61.90	61.30	-1	1,172	-0.09%
2020/10/15	1	62.30	1	62.00	62.00	0	1,210	0.00%
2020/10/13	1	62.70	5	62.10	62.10	-4	1,358	-0.29%
2020/10/12	1	64.30	0	0.00	63.10	1	1,395	0.07%
2020/10/07	0	0.00	1	65.30	65.40	-1	1,507	-0.07%
2020/10/06	0	0.00	2	65.70	65.70	-2	1,597	-0.13%
2020/10/05	2	65.60	0	0.00	65.80	2	1,732	0.12%
2020/09/30	1	64.60	0	0.00	64.60	1	1,886	0.05%
2020/09/24	0	0.00	1	68.80	68.50	-1	2,207	-0.05%
2020/09/23	1	69.50	1	68.50	68.60	0	2,248	0.00%
2020/09/22	0	0.00	2	69.60	69.30	-2	2,276	-0.09%
2020/09/21	2	71.40	1	70.90	70.60	1	2,320	0.04%
2020/09/17	2	70.30	2	69.95	70.10	0	2,414	0.00%
2020/09/16	3	71.07	1	70.90	70.20	2	2,466	0.08%
2020/09/15	2	70.90	0	0.00	71.00	2	2,515	0.08%
2020/09/14	0	0.00	2	69.90	70.00	-2	2,645	-0.08%
2020/09/11	2	70.30	2	70.15	69.70	0	2,849	0.00%
2020/09/10	1	72.30	1	71.50	71.10	0	3,103	0.00%
2020/09/09	1	72.40	1	72.20	72.20	0	3,168	0.00%
2020/09/08	3	72.10	3	73.03	73.50	0	3,179	0.00%
2020/09/07	1	72.40	2	72.00	71.60	-1	3,238	-0.03%
2020/09/04	4	73.23	3	73.03	73.40	1	3,256	0.03%
2020/09/03	2	77.65	2	77.80	75.00	0	3,256	0.00%
2020/09/01	1	70.30	0	0.00	69.60	1	3,203	0.03%
2020/08/31	0	0.00	47	70.72	70.70	-47	3,210	-1.46%
2020/08/28	2	71.80	3	71.70	71.30	-1	3,216	-0.03%
2020/08/27	2	71.85	2	71.45	71.30	0	3,225	0.00%
2020/08/26	6	71.27	0	0.00	72.80	6	3,250	0.18%
2020/08/25	1	68.80	0	0.00	69.00	1	3,245	0.03%
2020/08/24	0	0.00	1	70.70	69.60	-1	3,265	-0.03%
2020/08/20	1	68.00	1	68.00	67.70	0	3,322	0.00%
2020/08/19	0	0.00	2	72.05	71.40	-2	3,376	-0.06%
2020/08/18	1	71.50	1	72.00	71.70	0	3,471	0.00%
2020/08/17	1	71.30	100	69.95	70.30	-99	3,516	-2.81%
2020/08/14	1	71.30	0	0.00	72.10	1	3,533	0.03%
2020/08/13	2	72.05	1	71.90	71.00	1	3,607	0.03%
2020/08/12	1	73.20	0	0.00	73.00	1	3,733	0.03%
2020/08/10	0	0.00	1	76.00	75.40	-1	3,779	-0.03%
2020/08/06	1	78.60	1	81.00	78.60	0	3,797	0.00%
2020/08/05	1	78.60	1	78.30	78.30	0	3,774	0.00%
2020/08/04	1	79.00	1	79.00	79.00	0	3,782	0.00%
2020/08/03	2	78.70	1	78.60	80.70	1	3,824	0.03%
2020/07/31	1	78.20	4	78.03	77.50	-3	3,840	-0.08%
2020/07/30	4	77.10	3	76.53	79.10	1	3,933	0.03%
2020/07/29	2	75.35	1	76.20	76.10	1	3,988	0.03%
2020/07/28	4	72.33	4	74.70	73.10	0	3,984	0.00%
2020/07/27	1	77.40	1	74.80	76.00	0	3,953	0.00%
2020/07/24	2	77.35	1	74.30	74.60	1	3,916	0.03%
2020/07/23	1	81.40	2	78.10	77.60	-1	3,902	-0.03%
2020/07/22	3	79.07	2	80.75	80.00	1	3,894	0.03%
2020/07/21	2	77.40	2	78.35	77.20	0	3,885	0.00%
2020/07/20	2	73.65	1	78.00	76.20	1	3,917	0.03%
2020/07/17	1	86.30	4	77.93	77.30	-3	3,862	-0.08%
2020/07/16	2	87.05	1	87.10	85.80	1	3,787	0.03%
2020/07/15	2	87.25	1	88.70	86.70	1	3,760	0.03%
2020/07/14	2	91.10	4	91.95	88.70	-2	3,718	-0.05%
2020/07/13	3	97.23	27	91.58	91.90	-24	3,670	-0.65%
2020/07/10	30	103.78	5	100.68	98.00	25	3,593	0.70%
2020/07/09	6	105.08	3	104.00	102.50	3	3,469	0.09%
2020/07/08	10	94.52	4	93.68	97.00	6	3,318	0.18%
2020/07/07	2	86.50	3	89.03	89.00	-1	3,157	-0.03%
2020/07/06	1	85.00	3	88.30	91.90	-2	3,119	-0.06%
2020/07/03	1	83.50	0	0.00	83.60	1	3,084	0.03%
2020/07/02	2	86.95	0	0.00	85.10	2	3,074	0.07%
2020/07/01	1	83.60	2	83.85	84.50	-1	3,055	-0.03%
2020/06/30	3	85.20	3	85.40	85.50	0	3,026	0.00%
2020/06/29	0	0.00	40	83.42	87.40	-40	2,988	-1.34%
2020/06/24	32	82.43	2	80.00	79.50	30	2,958	1.01%
2020/06/23	2	81.60	1	82.70	82.20	1	2,944	0.03%
2020/06/22	2	84.70	3	84.90	84.10	-1	2,895	-0.03%
2020/06/19	5	86.08	1	84.90	84.50	4	2,858	0.14%
2020/06/18	7	88.06	2	92.80	91.30	5	2,735	0.18%
2020/06/17	0	0.00	13	85.22	86.00	-13	2,551	-0.51%
2020/06/16	0	0.00	8	78.20	78.20	-8	2,357	-0.34%
2020/06/15	0	0.00	1	71.10	71.10	-1	2,293	-0.04%
2020/06/12	0	0.00	9	64.70	64.70	-9	2,281	-0.39%
2020/06/08	0	0.00	2	60.85	60.10	-2	2,201	-0.09%
2020/06/05	1	61.90	0	0.00	61.50	1	2,188	0.05%
2020/06/04	1	60.90	0	0.00	61.30	1	2,182	0.05%
2020/06/03	0	0.00	2	61.30	60.90	-2	2,174	-0.09%
2020/06/02	10	60.86	1	60.90	60.10	9	2,160	0.42%
2020/06/01	0	0.00	1	63.70	63.00	-1	2,130	-0.05%
2020/05/29	2	63.85	0	0.00	64.20	2	2,106	0.09%
2020/05/27	11	64.51	0	0.00	63.40	11	2,074	0.53%
2020/05/26	0	0.00	1	69.60	65.90	-1	2,029	-0.05%
2020/05/25	1	69.00	14	68.66	69.00	-13	1,942	-0.67%
2020/05/22	5	63.40	4	64.03	64.50	1	1,843	0.05%
2020/05/21	1	63.40	0	0.00	62.80	1	1,798	0.06%
2020/05/20	2	64.10	32	65.56	63.00	-30	1,766	-1.70%
2020/05/19	12	63.52	21	65.70	68.50	-9	1,695	-0.53%
2020/05/18	1	61.00	1	62.40	62.40	0	1,573	0.00%
2020/05/13	4	58.20	6	59.98	59.70	-2	1,485	-0.13%
2020/05/12	1	57.20	0	0.00	57.40	1	1,456	0.07%
2020/05/11	1	56.90	1	58.50	57.20	0	1,455	0.00%
2020/05/08	2	56.85	4	59.88	57.10	-2	1,438	-0.14%
2020/05/07	0	0.00	1	62.90	61.30	-1	1,381	-0.07%
2020/05/06	7	62.19	12	63.77	62.50	-5	1,345	-0.37%
2020/05/05	153	58.60	2	58.15	60.00	151	1,296	11.65%	大買/鉅額交易
2020/04/30	3	54.43	0	0.00	53.90	3	1,215	0.25%
2020/04/29	1	54.00	0	0.00	53.60	1	1,224	0.08%
2020/04/28	1	54.60	0	0.00	54.00	1	1,220	0.08%
2020/04/24	0	53.90	2	54.40	53.90	-2	1,193	-0.17%
2020/04/23	2	55.80	2	55.50	55.90	0	1,154	0.00%
2020/04/17	1	52.20	0	0.00	51.10	1	1,049	0.10%
2020/04/16	0	0.00	1	52.50	52.40	-1	1,041	-0.10%
2020/04/15	1	52.60	1	53.00	52.60	0	1,031	0.00%
2020/04/14	0	0.00	32	53.66	53.30	-32	1,025	-3.12%
2020/04/13	2	53.25	0	0.00	52.80	2	1,021	0.20%
2020/04/10	2	52.40	33	52.50	52.50	-31	1,017	-3.05%
2020/04/09	2	53.35	2	53.25	52.90	0	1,014	0.00%
2020/04/08	2	50.65	2	53.65	53.10	0	986	0.00%
2020/04/07	1	50.70	2	49.75	49.80	-1	948	-0.11%
2020/04/06	63	50.91	2	51.20	50.40	61	931	6.55%
2020/03/30	0	0.00	1	49.20	48.90	-1	893	-0.11%
2020/03/26	1	45.70	0	0.00	46.00	1	840	0.12%
2020/03/20	0	0.00	6	49.95	50.20	-6	803	-0.75%
2020/03/17	1	37.80	0	0.00	37.80	1	747	0.13%
2020/03/12	0	0.00	1	51.10	48.70	-1	725	-0.14%
2020/03/10	0	0.00	3	53.90	54.60	-3	709	-0.42%
2020/03/09	0	0.00	2	57.30	56.40	-2	707	-0.28%
2020/03/05	6	59.07	3	59.50	58.60	3	707	0.42%
2020/03/03	3	57.37	0	0.00	57.10	3	725	0.41%
2020/02/27	0	0.00	2	58.70	56.60	-2	755	-0.26%
2020/02/25	0	0.00	21	59.60	59.50	-21	881	-2.38%
2020/02/24	0	0.00	3	61.20	60.90	-3	883	-0.34%
2020/02/21	0	0.00	40	59.76	59.50	-40	865	-4.62%
2020/02/20	3	59.40	0	0.00	59.50	3	859	0.35%
2020/02/19	0	0.00	1	62.00	60.70	-1	847	-0.12%
2020/02/18	1	60.60	4	60.85	61.00	-3	835	-0.36%
2020/02/17	1	59.90	0	0.00	59.80	1	822	0.12%
2020/02/14	0	0.00	1	59.70	59.20	-1	821	-0.12%
2020/02/13	3	60.30	0	0.00	59.20	3	820	0.37%
2020/02/11	0	0.00	1	59.30	59.00	-1	809	-0.12%
2020/02/07	0	0.00	4	60.65	60.60	-4	803	-0.50%
2020/02/06	22	61.74	31	64.25	62.20	-9	792	-1.14%
2020/02/05	0	0.00	5	58.70	58.70	-5	727	-0.69%
2020/02/03	0	0.00	55	48.60	48.60	-55	714	-7.70%
2020/01/31	0	0.00	35	53.91	54.00	-35	720	-4.86%
2020/01/30	0	0.00	40	53.30	53.70	-40	718	-5.56%
2020/01/20	0	0.00	30	59.34	59.20	-30	706	-4.25%
2020/01/17	0	0.00	1	59.50	59.20	-1	706	-0.14%
2020/01/13	0	0.00	20	59.65	59.70	-20	712	-2.81%
2020/01/07	0	0.00	50	59.02	59.00	-50	705	-7.09%
2020/01/06	0	0.00	44	60.42	60.00	-44	700	-6.28%
2020/01/03	0	0.00	1	61.60	61.10	-1	698	-0.14%
2020/01/02	2	62.20	3	62.00	61.90	-1	704	-0.14%
2019/12/31	2	62.20	1	62.20	62.10	1	707	0.14%
2019/12/27	0	0.00	4	62.20	62.00	-4	705	-0.57%
2019/12/26	0	0.00	4	62.10	62.20	-4	704	-0.57%
2019/12/25	1	63.00	2	62.50	62.40	-1	706	-0.14%
2019/12/24	1	63.70	2	63.00	63.00	-1	705	-0.14%
2019/12/23	0	0.00	2	63.50	62.90	-2	708	-0.28%
2019/12/20	3	63.33	1	63.00	62.80	2	728	0.27%
2019/12/19	5	63.94	1	63.20	63.10	4	726	0.55%
2019/12/18	3	62.70	2	62.30	62.30	1	719	0.14%
2019/12/17	1	62.80	1	62.20	62.50	0	719	0.00%
2019/12/16	1	62.50	0	0.00	62.40	1	725	0.14%
2019/12/13	6	64.33	1	63.20	63.00	5	723	0.69%
2019/12/12	0	0.00	5	61.80	62.00	-5	713	-0.70%
2019/12/11	1	63.20	12	62.91	62.80	-11	707	-1.55%
2019/12/10	2	64.25	0	0.00	63.50	2	709	0.28%
2019/12/09	3	64.37	0	0.00	63.50	3	725	0.41%
2019/12/06	17	63.01	0	0.00	63.10	17	753	2.26%
2019/12/05	2	62.90	0	0.00	62.80	2	752	0.27%
2019/12/04	17	63.45	4	63.03	63.20	13	752	1.73%
2019/12/03	6	63.27	0	0.00	62.70	6	752	0.80%
2019/12/02	11	62.79	2	63.60	62.90	9	749	1.20%
2019/11/29	2	64.20	12	64.02	63.60	-10	748	-1.34%
2019/11/28	6	65.67	2	66.70	65.50	4	739	0.54%
2019/11/27	6	65.92	4	65.80	65.70	2	728	0.27%
2019/11/26	3	64.97	1	64.30	64.20	2	705	0.28%
2019/11/25	107	67.63	17	66.38	65.10	90	687	13.09%	大買/
2019/11/22	251	64.10	3	65.73	66.90	248	633	39.18%	大買/鉅額交易
2019/11/21	11	60.10	0	0.00	60.90	11	553	1.99%
2019/11/20	1	59.30	4	59.28	59.10	-3	547	-0.55%
2019/11/19	2	60.20	0	0.00	59.50	2	556	0.36%
2019/11/18	1	59.20	0	0.00	59.00	1	560	0.18%
2019/11/15	0	0.00	2	59.45	59.40	-2	566	-0.35%
2019/11/13	1	60.50	2	60.40	60.20	-1	571	-0.18%
2019/11/11	0	0.00	10	60.86	60.50	-10	605	-1.65%
2019/11/08	10	61.75	0	0.00	61.50	10	624	1.60%
2019/11/07	18	61.63	2	62.20	61.40	16	638	2.50%
2019/11/06	2	61.65	4	61.05	61.10	-2	640	-0.31%
2019/11/05	2	61.75	0	0.00	61.10	2	644	0.31%
2019/11/01	6	61.80	0	0.00	62.20	6	679	0.88%
2019/10/31	0	0.00	11	62.23	61.50	-11	685	-1.61%
2019/10/30	9	61.13	1	63.40	62.80	8	689	1.16%
2019/10/24	2	61.20	0	0.00	61.30	2	768	0.26%
2019/10/23	2	61.20	0	0.00	60.70	2	780	0.26%
2019/10/17	1	60.30	0	0.00	60.70	1	849	0.12%
2019/10/16	0	0.00	3	60.63	60.40	-3	915	-0.33%
2019/10/15	0	0.00	4	61.55	61.50	-4	926	-0.43%
2019/10/08	4	63.73	0	0.00	62.70	4	968	0.41%
2019/10/07	0	0.00	2	61.70	61.80	-2	990	-0.20%
2019/10/04	0	0.00	4	62.70	62.50	-4	992	-0.40%
2019/10/03	3	63.03	1	62.80	63.00	2	1,004	0.20%
2019/10/02	1	63.00	0	0.00	62.70	1	1,029	0.10%
2019/09/27	0	0.00	6	63.03	63.10	-6	1,055	-0.57%
2019/09/25	1	64.70	6	64.58	64.30	-5	1,136	-0.44%
2019/09/24	3	63.47	1	63.20	63.00	2	1,127	0.18%
2019/09/23	4	63.65	0	0.00	63.10	4	1,141	0.35%
2019/09/20	0	0.00	3	62.70	63.10	-3	1,143	-0.26%
2019/09/18	0	0.00	1	62.10	62.30	-1	1,143	-0.09%
2019/09/17	2	62.50	0	0.00	62.50	2	1,152	0.17%
2019/09/10	2	63.55	1	64.80	64.90	1	1,182	0.08%
2019/09/09	3	61.97	0	0.00	61.60	3	1,149	0.26%
2019/09/06	0	0.00	2	61.40	61.20	-2	1,152	-0.17%
2019/09/05	1	62.00	7	61.99	62.00	-6	1,155	-0.52%
2019/09/04	2	62.50	1	62.30	62.50	1	1,162	0.09%
2019/09/02	3	62.40	5	62.30	62.10	-2	1,184	-0.17%
2019/08/30	1	61.90	0	0.00	61.30	1	1,185	0.08%
2019/08/29	4	61.28	1	61.00	61.80	3	1,190	0.25%
2019/08/28	7	61.06	4	60.78	61.00	3	1,192	0.25%
2019/08/27	2	61.15	2	61.00	60.70	0	1,196	0.00%
2019/08/26	1	60.70	24	60.55	60.60	-23	1,200	-1.92%
2019/08/23	5	62.02	2	61.85	61.70	3	1,201	0.25%
2019/08/22	3	62.93	1	61.70	61.80	2	1,206	0.17%
2019/08/21	0	0.00	6	63.10	62.70	-6	1,212	-0.49%
2019/08/20	11	64.35	6	63.57	63.50	5	1,229	0.41%
2019/08/19	2	63.70	0	0.00	64.00	2	1,274	0.16%
2019/08/16	12	63.08	2	63.25	63.30	10	1,294	0.77%
2019/08/15	5	63.10	19	63.93	64.40	-14	1,299	-1.08%
2019/08/14	12	62.09	6	61.85	61.40	6	1,280	0.47%
2019/08/13	6	60.83	13	61.83	62.10	-7	1,278	-0.55%
2019/08/12	6	60.03	3	59.40	59.30	3	1,267	0.24%
2019/08/08	1	60.40	6	60.60	61.30	-5	1,271	-0.39%
2019/08/07	12	62.93	0	0.00	62.00	12	1,289	0.93%
2019/08/06	11	59.98	8	61.10	62.40	3	1,322	0.23%
2019/08/05	11	65.50	5	65.00	61.30	6	1,331	0.45%
2019/08/02	3	66.50	6	66.73	66.90	-3	1,318	-0.23%
2019/08/01	8	67.23	1	65.70	66.70	7	1,336	0.52%
2019/07/31	1	64.70	2	67.20	66.70	-1	1,333	-0.07%
2019/07/30	2	71.80	5	74.56	68.80	-3	1,316	-0.23%
2019/07/29	3	77.13	3	76.10	75.30	0	1,276	0.00%
2019/07/26	3	77.00	7	76.76	76.60	-4	1,277	-0.31%
2019/07/25	13	77.16	10	76.87	76.90	3	1,279	0.23%
2019/07/24	18	78.40	8	79.00	77.80	10	1,293	0.77%
2019/07/23	11	77.52	6	76.95	76.70	5	1,331	0.38%
2019/07/22	5	77.48	5	77.66	77.40	0	1,352	0.00%
2019/07/19	2	78.25	5	78.68	78.10	-3	1,350	-0.22%
2019/07/18	8	79.58	8	80.48	79.50	0	1,346	0.00%
2019/07/17	0	0.00	10	76.60	77.30	-10	1,318	-0.76%
2019/07/16	25	76.47	0	0.00	76.60	25	1,320	1.89%
2019/07/15	0	0.00	20	74.60	74.90	-20	1,327	-1.51%
2019/07/12	5	74.38	35	73.79	73.90	-30	1,371	-2.19%
2019/07/11	5	75.54	73	75.91	74.70	-68	1,413	-4.81%
2019/07/10	5	76.70	0	0.00	76.80	5	1,488	0.34%
2019/07/09	9	76.91	16	76.66	76.20	-7	1,544	-0.45%
2019/07/08	1	77.70	1	78.40	77.10	0	1,728	0.00%
2019/07/05	3	79.80	12	80.09	79.50	-9	1,728	-0.52%
2019/07/04	21	79.31	4	79.65	79.70	17	1,721	0.99%
2019/07/03	8	78.81	17	78.90	78.60	-9	1,713	-0.53%
2019/07/02	6	78.40	7	80.26	79.70	-1	1,696	-0.06%
2019/07/01	6	75.62	2	76.00	76.10	4	1,669	0.24%
2019/06/28	3	75.50	10	75.60	75.70	-7	1,663	-0.42%
2019/06/27	3	75.03	5	74.92	74.50	-2	1,662	-0.12%
2019/06/26	1	73.80	0	0.00	74.20	1	1,662	0.06%
2019/06/25	5	74.26	15	74.37	74.00	-10	1,664	-0.60%
2019/06/24	2	74.50	1	75.40	75.20	1	1,663	0.06%
2019/06/21	6	76.00	21	75.62	74.60	-15	1,657	-0.90%
2019/06/20	5	75.26	32	75.62	76.50	-27	1,652	-1.63%
2019/06/19	7	73.74	0	0.00	73.90	7	1,640	0.43%
2019/06/18	3	74.03	4	73.43	73.30	-1	1,642	-0.06%
2019/06/17	3	74.53	2	74.40	74.10	1	1,652	0.06%
2019/06/14	0	0.00	8	73.68	73.50	-8	1,658	-0.48%
2019/06/13	1	74.30	1	73.20	73.30	0	1,687	0.00%
2019/06/12	3	74.57	3	74.33	74.00	0	1,750	0.00%
2019/06/11	3	75.00	1	75.30	75.20	2	1,778	0.11%
2019/06/10	4	73.45	0	0.00	73.30	4	1,780	0.22%
2019/06/06	12	73.33	13	73.22	73.00	-1	1,787	-0.06%
2019/06/05	1	74.90	2	74.15	74.10	-1	1,789	-0.06%
2019/06/04	7	73.87	10	74.05	74.00	-3	1,787	-0.17%
2019/06/03	10	73.94	1	73.30	72.90	9	1,793	0.50%
2019/05/31	11	73.59	0	0.00	73.60	11	1,808	0.61%
2019/05/30	0	0.00	5	72.90	73.80	-5	1,816	-0.28%
2019/05/29	2	73.75	10	73.50	73.20	-8	1,831	-0.44%
2019/05/28	16	73.33	5	73.08	72.80	11	1,863	0.59%
2019/05/27	9	75.36	3	74.97	74.30	6	1,881	0.32%
2019/05/24	17	78.52	22	78.05	77.20	-5	1,906	-0.26%
2019/05/23	3	72.43	12	72.83	73.60	-9	1,891	-0.48%
2019/05/22	3	72.27	7	71.94	71.80	-4	1,925	-0.21%
2019/05/21	17	70.41	3	70.83	70.50	14	1,940	0.72%
2019/05/20	15	70.36	2	69.65	69.80	13	1,973	0.66%
2019/05/17	8	70.48	7	70.17	69.80	1	2,034	0.05%
2019/05/16	7	72.49	4	71.28	70.90	3	2,139	0.14%
2019/05/15	14	73.69	7	73.79	73.40	7	2,204	0.32%
2019/05/14	3	67.33	5	71.72	72.90	-2	2,199	-0.09%
2019/05/13	8	70.00	8	69.74	67.50	0	2,186	0.00%
2019/05/10	2	71.80	1	71.40	71.00	1	2,198	0.05%
2019/05/09	8	73.48	10	74.19	72.00	-2	2,195	-0.09%
2019/05/08	5	75.68	1	76.20	75.30	4	2,183	0.18%
2019/05/07	1	77.50	2	77.75	76.60	-1	2,187	-0.05%
2019/05/06	5	77.18	6	78.27	76.80	-1	2,205	-0.05%
2019/05/03	3	76.60	0	0.00	76.40	3	2,244	0.13%
2019/05/02	5	75.78	11	75.95	75.80	-6	2,249	-0.27%
2019/04/30	9	74.20	5	74.36	76.50	4	2,278	0.18%
2019/04/29	9	76.97	12	78.47	75.70	-3	2,263	-0.13%
2019/04/26	4	82.88	0	0.00	82.00	4	2,222	0.18%
2019/04/25	3	81.87	2	81.60	81.60	1	2,217	0.05%
2019/04/24	8	82.24	12	81.98	81.70	-4	2,264	-0.18%
2019/04/23	6	83.87	2	83.70	83.30	4	2,294	0.17%
2019/04/22	4	82.50	6	81.97	82.00	-2	2,285	-0.09%
2019/04/19	9	82.04	3	82.80	81.90	6	2,308	0.26%
2019/04/18	1	80.30	2	83.60	80.50	-1	2,343	-0.04%
2019/04/17	7	84.01	0	0.00	83.50	7	2,381	0.29%
2019/04/16	8	84.13	16	84.99	87.00	-8	2,398	-0.33%
2019/04/15	10	79.58	6	81.32	80.00	4	2,353	0.17%
2019/04/12	11	83.53	296	88.26	80.30	-285	2,396	-11.89%	大賣/鉅額交易
2019/04/11	0	0.00	1	81.40	81.40	-1	2,283	-0.04%
2019/04/10	0	0.00	1	74.00	74.00	-1	2,278	-0.04%
2019/04/09	267	67.30	1	67.30	67.30	266	2,315	11.49%	大買/鉅額交易
2019/04/03	2	60.65	1	60.50	61.00	1	2,311	0.04%
2019/04/02	3	57.80	3	57.60	57.60	0	2,295	0.00%
2019/04/01	0	0.00	6	58.43	57.80	-6	2,295	-0.26%
2019/03/29	0	0.00	1	59.10	59.00	-1	2,286	-0.04%
2019/03/28	5	59.96	2	59.40	59.30	3	2,299	0.13%
2019/03/27	5	59.00	2	59.30	59.60	3	2,337	0.13%
2019/03/26	4	59.25	2	58.90	59.00	2	2,348	0.09%
2019/03/25	8	58.55	6	58.18	58.70	2	2,384	0.08%
2019/03/22	4	58.33	6	58.10	58.20	-2	2,426	-0.08%
2019/03/21	2	60.05	1	59.30	59.30	1	2,413	0.04%
2019/03/20	7	59.43	11	60.05	59.20	-4	2,430	-0.16%
2019/03/19	5	61.12	0	0.00	60.70	5	2,420	0.21%
2019/03/18	8	59.75	8	60.15	60.00	0	2,413	0.00%
2019/03/15	11	63.45	17	63.08	62.00	-6	2,387	-0.25%
2019/03/14	4	67.75	5	67.68	66.50	-1	2,331	-0.04%
2019/03/13	3	65.50	2	67.25	66.80	1	2,315	0.04%
2019/03/12	6	66.00	2	65.90	65.90	4	2,319	0.17%
2019/03/11	2	64.95	1	65.60	65.70	1	2,320	0.04%
2019/03/08	5	65.34	3	65.30	65.50	2	2,332	0.09%
2019/03/07	5	65.20	11	65.51	65.00	-6	2,340	-0.26%
2019/03/06	4	66.65	3	66.50	66.10	1	2,334	0.04%
2019/03/05	4	66.55	5	65.84	65.60	-1	2,329	-0.04%
2019/03/04	6	66.30	1	66.40	66.10	5	2,320	0.22%
2019/02/27	1	67.30	2	65.45	67.50	-1	2,307	-0.04%
2019/02/26	4	65.75	0	0.00	65.00	4	2,278	0.18%
2019/02/25	8	67.91	7	67.30	67.00	1	2,254	0.04%
2019/02/22	2	66.85	6	66.98	66.30	-4	2,219	-0.18%
2019/02/21	10	68.36	15	68.82	67.00	-5	2,202	-0.23%
2019/02/20	9	67.01	1	66.70	66.60	8	2,145	0.37%
2019/02/19	6	66.80	7	67.11	66.70	-1	2,123	-0.05%
2019/02/18	10	66.71	7	68.91	68.00	3	2,089	0.14%
2019/02/15	13	65.79	19	66.07	67.00	-6	2,027	-0.30%
2019/02/14	5	60.04	4	60.80	62.30	1	1,917	0.05%
2019/02/13	6	57.22	5	56.54	56.70	1	1,856	0.05%
2019/02/12	3	57.43	4	57.23	57.20	-1	1,881	-0.05%
2019/02/11	8	56.54	1	58.30	57.40	7	1,888	0.37%
2019/01/30	3	55.73	0	0.00	55.10	3	1,856	0.16%
2019/01/29	0	0.00	6	55.67	55.10	-6	1,853	-0.32%
2019/01/28	1	55.90	1	56.10	55.70	0	1,850	0.00%
2019/01/25	4	56.15	2	56.20	55.80	2	1,851	0.11%
2019/01/24	6	56.35	7	56.64	57.00	-1	1,836	-0.05%
2019/01/23	3	54.10	3	54.10	54.40	0	1,784	0.00%
2019/01/22	2	54.50	4	54.65	54.30	-2	1,777	-0.11%
2019/01/21	6	52.42	3	52.50	52.50	3	1,763	0.17%
2019/01/18	0	0.00	2	52.75	52.90	-2	1,771	-0.11%
2019/01/17	6	53.23	1	54.30	53.30	5	1,780	0.28%
2019/01/16	9	53.63	7	53.30	52.70	2	1,783	0.11%
2019/01/15	6	57.05	7	56.73	55.70	-1	1,786	-0.06%
2019/01/14	1	57.70	1	57.40	57.60	0	1,753	0.00%
2019/01/11	4	56.68	0	0.00	56.30	4	1,739	0.23%
2019/01/10	3	57.40	3	57.90	56.10	0	1,704	0.00%
2019/01/09	6	57.80	4	58.00	57.50	2	1,661	0.12%
2019/01/08	1	52.80	10	56.43	57.20	-9	1,590	-0.57%
2019/01/07	1	51.20	3	51.70	52.00	-2	1,543	-0.13%
2019/01/04	12	50.65	7	50.96	52.00	5	1,536	0.33%
2019/01/03	2	47.75	1	48.10	48.50	1	1,433	0.07%
2019/01/02	3	44.92	7	44.17	44.10	-4	1,431	-0.28%
2018/12/28	7	45.16	2	43.03	45.05	5	1,478	0.34%
2018/12/27	3	42.18	1	41.90	42.00	2	1,559	0.13%
2018/12/26	5	42.33	5	41.85	41.70	0	1,644	0.00%
2018/12/25	5	42.75	0	0.00	42.10	5	1,682	0.30%
2018/12/24	1	41.70	3	41.97	42.00	-2	1,678	-0.12%
2018/12/20	1	45.00	1	43.55	43.60	0	1,683	0.00%
2018/12/18	2	43.58	3	43.07	43.50	-1	1,637	-0.06%
2018/12/17	2	42.98	6	43.29	44.75	-4	1,601	-0.25%
2018/12/14	3	41.37	3	40.78	40.70	0	1,557	0.00%
2018/12/13	3	41.85	0	0.00	41.40	3	1,582	0.19%
2018/12/10	0	0.00	1	39.30	39.00	-1	1,703	-0.06%
2018/12/07	0	0.00	2	39.80	39.85	-2	1,789	-0.11%
2018/12/06	3	40.57	4	40.71	39.90	-1	1,788	-0.06%
2018/12/05	9	42.88	0	0.00	43.00	9	1,788	0.50%
2018/11/30	10	41.71	0	0.00	41.50	10	1,814	0.55%
2018/11/28	0	0.00	2	40.35	41.05	-2	1,802	-0.11%
2018/11/27	0	0.00	2	39.38	40.00	-2	1,790	-0.11%
2018/11/23	0	0.00	1	39.65	39.70	-1	1,773	-0.06%
2018/11/22	3	41.12	1	41.10	41.15	2	1,759	0.11%
2018/11/21	0	0.00	3	41.22	41.00	-3	1,750	-0.17%
2018/11/20	3	42.03	1	42.00	41.80	2	1,744	0.11%
2018/11/19	4	40.26	2	40.05	40.00	2	1,722	0.12%
2018/11/16	1	41.00	0	0.00	40.00	1	1,716	0.06%
2018/11/12	0	0.00	1	41.60	41.10	-1	1,682	-0.06%
2018/11/09	1	43.80	3	43.57	43.05	-2	1,661	-0.12%
2018/11/08	3	40.25	0	0.00	42.50	3	1,612	0.19%
2018/11/06	1	39.60	0	0.00	38.65	1	1,577	0.06%
2018/11/02	0	0.00	2	40.43	40.00	-2	1,564	-0.13%
2018/11/01	2	40.75	2	40.20	40.50	0	1,548	0.00%
2018/10/31	2	41.45	0	0.00	40.40	2	1,535	0.13%
2018/10/30	0	0.00	5	40.60	40.15	-5	1,525	-0.33%
2018/10/29	0	0.00	2	41.50	40.60	-2	1,518	-0.13%
2018/10/26	6	42.92	23	43.20	43.10	-17	1,492	-1.14%
2018/10/25	4	43.90	4	43.70	43.50	0	1,469	0.00%
2018/10/24	21	45.91	3	44.78	44.10	18	1,441	1.25%
2018/10/23	3	45.45	5	44.91	46.30	-2	1,409	-0.14%
2018/10/22	2	39.45	10	40.50	42.55	-8	1,343	-0.60%
2018/10/19	2	39.13	1	38.00	38.70	1	1,320	0.08%
2018/10/18	1	41.20	9	40.18	39.65	-8	1,298	-0.62%
2018/10/17	5	40.50	0	0.00	41.10	5	1,285	0.39%
2018/10/16	12	40.66	3	40.40	41.00	9	1,263	0.71%
2018/10/15	3	38.43	4	40.21	39.90	-1	1,237	-0.08%
2018/10/12	4	37.71	13	36.14	38.15	-9	1,206	-0.75%
2018/10/09	12	44.94	4	44.56	43.95	8	1,142	0.70%
2018/10/08	7	49.87	4	49.76	48.80	3	1,059	0.28%
2018/10/05	6	50.63	2	54.00	52.30	4	988	0.40%
2018/10/04	3	48.02	0	0.00	50.40	3	862	0.35%
2018/09/28	0	0.00	1	49.80	49.30	-1	692	-0.14%
2018/09/19	0	0.00	3	44.73	46.90	-3	626	-0.48%
2018/09/17	20	49.10	0	0.00	50.60	20	581	3.44%
2018/09/14	3	46.03	1	40.30	46.05	2	505	0.40%
2018/09/13	29	47.95	18	46.74	41.90	11	441	2.49%
2018/09/12	80	43.60	10	43.60	43.60	70	349	20.05%
2018/09/11	3	39.65	6	39.65	39.65	-3	340	-0.88%
2018/09/10	0	0.00	5	36.05	36.05	-5	335	-1.49%
2018/09/07	2	32.80	0	0.00	32.80	2	314	0.64%
2018/08/23	0	0.00	4	25.60	25.55	-4	240	-1.66%
2018/06/26	0	0.00	1	33.10	32.90	-1	333	-0.30%
2018/06/19	0	0.00	1	34.05	34.50	-1	385	-0.26%
2018/06/06	3	33.70	0	0.00	33.70	3	460	0.65%
2018/05/22	0	0.00	2	33.80	33.65	-2	470	-0.43%
2018/05/18	0	0.00	1	33.60	34.20	-1	468	-0.21%
2018/04/30	2	34.40	0	0.00	34.70	2	496	0.40%
2018/04/27	0	0.00	2	34.10	34.10	-2	499	-0.40%
2018/04/26	0	0.00	3	34.65	34.60	-3	498	-0.60%
2018/04/25	2	36.70	0	36.70	36.70	2	496	0.39%
2018/04/20	2	36.90	0	0.00	36.50	2	526	0.38%
2018/03/31	0	0.00	2	38.20	38.35	-2	510	-0.39%
2018/03/27	2	38.50	2	39.95	38.50	0	488	0.00%
2018/03/26	0	0.00	1	39.00	38.95	-1	485	-0.21%
2018/03/21	1	38.60	0	0.00	38.80	1	439	0.23%
2018/03/15	2	34.40	0	0.00	34.55	2	384	0.52%
2018/01/15	0	0.00	1	37.75	39.60	-1	402	-0.25%
2018/01/11	0	0.00	1	36.25	36.10	-1	374	-0.27%
2018/01/10	1	36.45	1	36.40	36.40	0	379	0.00%