金益鼎 (8390)-統一-新竹券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
71.6
漲跌
▼0.2
漲幅
-0.28%
成交量
348張
產業
上櫃綠能環保類類股
226人加入追蹤

立即追蹤
本地時間:14:30

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

金益鼎 (8390)籌碼相關－統一-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/11/21	1	71.70	0	0.00	71.60	1	1,164	0.09%
2024/11/20	1	72.60	1	73.00	71.80	0	1,194	0.00%
2024/11/19	0	0.00	3	71.40	72.30	-3	1,277	-0.23%
2024/11/15	1	71.00	0	0.00	70.80	1	1,342	0.07%
2024/11/14	2	71.50	1	70.30	70.30	1	1,351	0.07%
2024/11/13	4	71.95	2	71.80	71.80	2	1,369	0.15%
2024/11/12	0	0.00	5	71.02	72.20	-5	1,395	-0.36%
2024/11/08	1	76.50	6	77.20	76.00	-5	1,407	-0.36%
2024/11/07	5	75.92	0	0.00	75.90	5	1,408	0.35%
2024/11/06	1	81.58	1	82.10	80.70	0	1,375	0.00%
2024/11/05	4	81.90	1	82.40	80.90	3	1,376	0.22%
2024/11/04	1	79.29	9	82.32	83.30	-8	1,342	-0.60%
2024/11/01	3	79.07	2	80.25	77.00	1	1,329	0.08%
2024/10/30	6	79.20	0	0.00	80.50	6	1,303	0.46%
2024/10/21	0	0.00	1	76.50	76.90	-1	1,354	-0.07%
2024/10/18	2	75.10	2	75.60	75.00	0	1,375	0.00%
2024/10/17	1	74.00	1	74.40	74.40	0	1,440	0.00%
2024/10/16	1	72.50	1	73.00	72.50	0	1,522	0.00%
2024/10/09	1	73.70	0	0.00	73.20	1	1,729	0.06%
2024/10/04	0	0.00	3	75.80	75.90	-3	1,858	-0.16%
2024/09/25	1	78.90	1.1	77.29	77.10	-0.1	2,047	-0.01%
2024/09/23	0	0.00	1	77.20	77.30	-1	1,999	-0.05%
2024/09/20	0	0.00	1	75.60	75.60	-1	1,987	-0.05%
2024/09/19	2	74.60	1	74.10	74.10	1	1,988	0.05%
2024/09/18	1.1	75.40	1	75.30	74.90	0.1	1,984	0.00%
2024/09/16	2	76.80	8	77.23	75.40	-6	2,004	-0.30%
2024/09/13	4	76.10	4	75.73	76.50	0	1,979	0.00%
2024/09/12	0	0.00	1	70.90	70.90	-1	1,941	-0.05%
2024/09/11	1	69.70	0	0.00	70.00	1	1,945	0.05%
2024/09/10	1	69.90	2	70.40	70.30	-1	1,952	-0.05%
2024/09/09	1	68.30	1	68.90	68.10	0	1,953	0.00%
2024/09/04	0	0.00	3	69.57	69.80	-3	1,988	-0.15%
2024/09/03	0.1	71.90	0	0.00	71.90	0.1	1,987	0.01%
2024/09/02	1	72.40	1	72.00	71.70	0	1,987	0.00%
2024/08/28	0.1	74.70	2	75.80	74.40	-1.9	1,971	-0.10%
2024/08/27	3	75.47	1	76.80	75.00	2	1,966	0.10%
2024/08/26	3	75.70	0	0.00	76.20	3	1,962	0.15%
2024/08/22	1	76.60	4	76.65	75.20	-3	1,926	-0.16%
2024/08/21	1	78.70	2	78.50	78.20	-1	1,903	-0.05%
2024/08/20	2	77.70	0	0.00	77.10	2	1,826	0.11%
2024/08/19	2.1	76.61	6.4	77.32	78.20	-4.3	1,818	-0.24%
2024/08/16	1	74.90	0	0.00	74.60	1	1,823	0.05%
2024/08/15	3	74.63	1	73.90	73.50	2	1,938	0.10%
2024/08/14	3	75.10	4	75.78	75.50	-1	1,963	-0.05%
2024/08/13	1	73.40	1	73.40	73.90	0	1,937	0.00%
2024/08/12	1	73.00	0	0.00	71.40	1	1,927	0.05%
2024/08/09	2	74.90	1	75.80	75.00	1	1,911	0.05%
2024/08/02	3.4	72.95	2	73.25	73.80	1.4	1,767	0.08%
2024/08/01	2	73.20	1	74.40	72.90	1	1,739	0.06%
2024/07/31	4	71.38	5	72.02	72.60	-1	1,710	-0.06%
2024/07/30	3	68.00	3	68.97	70.00	0	1,689	0.00%
2024/07/29	0	0.00	1.4	69.90	69.20	-1.4	1,679	-0.08%
2024/07/26	9	68.53	4	68.25	69.70	5	1,675	0.30%
2024/07/23	4	70.63	3	71.23	71.00	1	1,662	0.06%
2024/07/22	5	71.78	4	72.63	69.90	1	1,653	0.06%
2024/07/19	4	75.73	4	76.13	74.10	0	1,634	0.00%
2024/07/18	4	78.90	3	79.10	78.10	1	1,610	0.06%
2024/07/17	4.4	83.28	2	83.15	80.20	2.4	1,579	0.15%
2024/07/16	2	82.35	2	83.80	81.50	0	1,561	0.00%
2024/07/15	2	81.95	4	81.40	79.80	-2	1,681	-0.12%
2024/07/12	6	89.52	38	90.45	85.80	-32	1,711	-1.87%
2024/07/11	1	83.70	1	85.20	85.30	0	1,774	0.00%
2024/07/10	0	0.00	2	83.85	83.90	-2	1,888	-0.11%
2024/07/09	3.1	80.02	4	80.95	80.90	-0.9	1,960	-0.05%
2024/07/08	9	80.69	5	82.82	78.60	4	1,928	0.21%
2024/07/05	2	80.50	6	78.22	78.80	-4	1,917	-0.21%
2024/07/04	3	73.70	3	74.57	74.90	0	1,894	0.00%
2024/07/03	1	68.20	1	69.70	70.90	0	1,902	0.00%
2024/07/02	1	65.50	0.1	64.72	65.50	0.9	1,928	0.05%
2024/07/01	2	64.20	0	64.30	63.80	2	1,921	0.10%
2024/06/28	0	0.00	0	63.40	63.20	0	1,925	0.00%
2024/06/27	0	0.00	0.3	62.92	62.60	-0.3	1,949	-0.01%
2024/06/26	0	0.00	0.1	62.87	62.80	-0.1	2,008	0.00%
2024/06/25	0.1	61.33	0	0.00	62.30	0.1	2,020	0.00%
2024/06/24	1.1	61.89	1.8	62.44	62.00	-0.7	2,038	-0.03%
2024/06/21	0	0.00	1.2	62.95	62.60	-1.2	2,035	-0.06%
2024/06/20	0	0.00	0	61.36	61.50	0	2,015	0.00%
2024/06/19	0	0.00	1	60.62	60.80	-1	2,012	-0.05%
2024/06/17	1	61.50	5	60.80	60.70	-4	2,008	-0.20%
2024/06/14	0	59.90	0	60.60	60.00	0	2,003	0.00%
2024/06/11	5	58.70	0	0.00	58.50	5	1,981	0.25%
2024/06/07	0.1	57.90	3	58.07	57.90	-2.9	1,972	-0.15%
2024/06/04	0.1	58.00	0	0.00	57.60	0.1	2,023	0.00%
2024/06/03	3	57.30	2	57.35	57.30	1	2,049	0.05%
2024/05/31	0	0.00	1	56.90	56.90	-1	2,065	-0.05%
2024/05/30	1.1	57.10	0	0.00	57.00	1.1	2,072	0.05%
2024/05/29	0	0.00	1	57.50	57.50	-1	2,080	-0.05%
2024/05/27	5.1	57.64	0	0.00	57.20	5.1	2,075	0.24%
2024/05/24	0.1	57.50	0	0.00	57.30	0.1	2,068	0.00%
2024/05/23	0.2	58.35	1	58.00	58.20	-0.8	2,058	-0.04%
2024/05/22	2	60.70	1	60.50	60.80	1	2,039	0.05%
2024/05/21	6.2	62.28	9.1	62.81	61.90	-3	1,991	-0.15%
2024/05/16	0	0.00	0	58.80	58.70	0	1,810	0.00%
2024/05/15	0	0.00	0	57.20	57.10	0	1,790	0.00%
2024/05/08	0	0.00	3	55.80	56.10	-3	1,782	-0.17%
2024/05/06	0	0.00	2	55.10	55.60	-2	1,775	-0.11%
2024/05/03	0	0.00	6	55.22	55.10	-6	1,770	-0.34%
2024/04/30	0	0.00	10	56.30	56.40	-10	1,747	-0.57%
2024/04/29	1	56.80	1	56.50	56.20	0	1,739	0.00%
2024/04/25	0	0.00	4	55.50	55.40	-4	1,722	-0.23%
2024/04/24	1	56.30	3	56.77	56.60	-2	1,708	-0.12%
2024/04/23	3.1	56.12	3	56.47	56.10	0.1	1,699	0.01%
2024/04/22	16.1	61.16	10	60.07	58.00	6.1	1,656	0.37%
2024/04/19	6	61.87	12.1	61.51	61.80	-6.1	1,587	-0.38%
2024/04/18	5	61.94	2	61.70	61.30	3	1,433	0.21%
2024/04/17	48	63.51	2	63.30	62.50	46	1,345	3.42%
2024/04/16	6	61.38	8	61.78	60.40	-2	1,181	-0.17%
2024/04/15	22	62.75	5.1	61.87	60.00	16.9	1,035	1.63%
2024/04/12	1.1	59.98	0	0.00	59.60	1.1	930	0.12%
2024/04/11	1.1	59.95	12	58.75	58.90	-10.9	906	-1.20%
2024/04/10	3	62.83	1	62.30	62.40	2	864	0.23%
2024/04/09	5	61.50	10.8	62.49	62.50	-5.8	824	-0.70%
2024/04/08	11	61.32	12	59.98	61.20	-1	736	-0.14%
2024/04/03	2	57.10	1	57.50	56.50	1	664	0.15%
2024/04/02	2	56.55	1	57.20	56.50	1	660	0.15%
2024/04/01	2	56.80	1.2	57.97	56.80	0.8	650	0.12%
2024/03/29	18	58.07	13	56.83	56.90	5	629	0.79%
2024/03/28	1	55.60	0	0.00	53.90	1	566	0.18%
2024/03/27	1	54.30	0.1	54.38	54.60	0.9	544	0.16%
2024/03/26	1	53.10	1	52.70	52.70	0	518	0.00%
2024/03/25	0	0.00	0	53.00	53.10	0	516	-0.01%
2024/03/20	2	52.55	0	0.00	52.30	2	519	0.39%
2024/03/19	0	0.00	0.1	52.95	52.50	-0.1	525	-0.01%
2024/03/18	0	0.00	0	52.60	52.70	0	526	0.00%
2024/03/14	1	52.39	0	52.90	52.20	1	548	0.18%
2024/03/13	0	0.00	1	51.60	51.60	-1	543	-0.18%
2024/03/12	0	51.90	0	0.00	52.30	0	547	0.00%
2024/03/11	0.2	51.95	0	0.00	51.90	0.2	559	0.04%
2024/03/08	0	0.00	0	53.80	53.80	0	591	0.00%
2024/03/07	1	53.60	0	0.00	53.20	1	705	0.14%
2024/03/06	0	0.00	1	52.40	52.60	-1	678	-0.15%
2024/03/05	1	51.60	0	0.00	51.70	1	663	0.15%
2024/03/04	0	0.00	1	51.80	51.70	-1	676	-0.15%
2024/03/01	0	0.00	0.6	51.00	50.80	-0.6	662	-0.09%
2024/02/29	0	0.00	1	50.80	50.70	-1	664	-0.15%
2024/02/27	1	50.60	2	50.75	50.30	-1	663	-0.15%
2024/02/23	0	0.00	1	50.00	49.95	-1	686	-0.15%
2024/02/21	1	50.20	0	0.00	50.40	1	691	0.14%
2024/02/15	1	49.30	0	0.00	49.30	1	694	0.14%
2024/02/05	1	49.35	0	0.00	49.00	1	708	0.14%
2024/01/31	1	50.70	1	51.00	50.70	0	716	0.00%
2024/01/30	0	0.00	1	50.50	50.70	-1	715	-0.14%
2024/01/22	1	50.20	0	0.00	50.00	1	774	0.13%
2024/01/19	0	0.00	1	50.30	50.40	-1	789	-0.13%
2024/01/18	2	49.93	0	0.00	50.20	2	847	0.24%
2024/01/17	2	50.50	0	0.00	50.30	2	857	0.23%
2024/01/15	0	0.00	2	51.05	51.20	-2	940	-0.21%
2024/01/10	1	49.70	0	0.00	49.55	1	1,156	0.09%
2024/01/09	2	50.15	1	50.10	50.00	1	1,179	0.08%
2024/01/08	0	0.00	1	50.70	50.70	-1	1,241	-0.08%
2024/01/04	0	50.80	0	0.00	50.80	0	1,258	0.00%
2024/01/03	1	51.40	0	0.00	51.40	1	1,307	0.08%
2023/12/28	1	51.50	3	51.53	51.30	-2	1,304	-0.15%
2023/12/27	1	51.50	1	51.90	51.20	0	1,301	0.00%
2023/12/26	0	0.00	1	51.50	51.60	-1	1,297	-0.08%
2023/12/25	1	50.80	2	51.20	50.70	-1	1,290	-0.08%
2023/12/22	1	50.60	0	0.00	50.60	1	1,287	0.08%
2023/12/20	2	50.80	2	51.25	50.70	0	1,301	0.00%
2023/12/19	1	50.30	0	0.00	50.30	1	1,302	0.08%
2023/12/18	1	50.50	1	51.20	50.60	0	1,302	0.00%
2023/12/15	3	50.83	1	51.00	50.80	2	1,301	0.15%
2023/12/14	0	0.00	1	51.80	51.50	-1	1,309	-0.08%
2023/12/13	1	51.10	2	51.35	51.10	-1	1,311	-0.08%
2023/12/12	1	50.90	0	0.00	50.60	1	1,323	0.08%
2023/12/11	1	51.30	0	0.00	51.00	1	1,318	0.08%
2023/12/08	1	51.60	0	0.00	51.60	1	1,313	0.08%
2023/12/07	0	0.00	2	52.05	52.00	-2	1,315	-0.15%
2023/12/06	1	52.40	0	0.00	52.10	1	1,320	0.08%
2023/12/05	4	51.95	3	52.57	52.40	1	1,337	0.07%
2023/12/04	1	54.10	1	52.00	54.00	0	1,290	0.00%
2023/12/01	1	50.00	0	0.00	50.00	1	1,158	0.09%
2023/11/29	1	50.60	1	50.90	50.10	0	1,195	0.00%
2023/11/24	0	0.00	2	49.80	49.65	-2	1,218	-0.16%
2023/11/22	0	0.00	1	49.85	50.00	-1	1,212	-0.08%
2023/11/15	0	0.00	1	49.25	49.20	-1	1,238	-0.08%
2023/11/14	0	0.00	3	48.70	48.70	-3	1,267	-0.24%
2023/11/13	1	49.60	0	0.00	48.50	1	1,290	0.08%
2023/11/10	2	49.68	1	50.00	49.65	1	1,290	0.08%
2023/11/09	1	49.80	0	0.00	49.80	1	1,305	0.08%
2023/11/07	1	50.90	0	0.00	50.60	1	1,359	0.07%
2023/11/03	1	50.40	2	50.60	50.40	-1	1,507	-0.07%
2023/11/02	2	50.15	0	0.00	50.00	2	1,546	0.13%
2023/11/01	1	50.10	0	0.00	49.90	1	1,690	0.06%
2023/10/31	4	50.68	2	50.95	50.10	2	1,720	0.12%
2023/10/30	1	51.10	3	51.27	51.50	-2	1,788	-0.11%
2023/10/26	3	51.17	3	51.77	50.30	0	1,914	0.00%
2023/10/25	1	51.00	0	0.00	50.90	1	1,951	0.05%
2023/10/24	1	52.00	0	0.00	51.10	1	2,195	0.05%
2023/10/23	2	52.25	2	52.75	52.70	0	2,331	0.00%
2023/10/20	8	52.63	16	52.31	52.40	-8	2,317	-0.35%
2023/10/19	1	50.50	1	50.90	50.90	0	2,177	0.00%
2023/10/18	2	50.40	3	51.00	50.40	-1	2,157	-0.05%
2023/10/17	1	50.60	1	50.20	50.30	0	2,134	0.00%
2023/10/16	2	51.65	3	51.97	51.10	-1	2,142	-0.05%
2023/10/13	1	49.95	1	50.60	49.95	0	2,082	0.00%
2023/10/12	1	50.10	0	0.00	50.40	1	2,079	0.05%
2023/10/11	3	51.73	3	52.13	50.30	0	2,067	0.00%
2023/10/02	8	50.70	0	0.00	50.30	8	2,015	0.40%
2023/09/26	1	51.10	0	0.00	49.90	1	2,027	0.05%
2023/09/25	1	51.20	1	51.50	51.50	0	2,012	0.00%
2023/09/21	0	0.00	5	51.48	51.50	-5	2,005	-0.25%
2023/09/20	4	51.00	0	0.00	51.20	4	2,000	0.20%
2023/09/19	1	51.10	0	0.00	51.20	1	1,998	0.05%
2023/09/18	1	52.80	0.1	53.10	52.60	0.9	1,977	0.05%
2023/09/15	0	0.00	2.6	53.02	53.50	-2.6	1,964	-0.13%
2023/09/13	0	0.00	1	52.30	52.30	-1	1,937	-0.05%
2023/09/11	0	0.00	2	51.75	51.80	-2	1,923	-0.10%
2023/09/08	3	52.10	1	51.80	50.80	2	1,907	0.10%
2023/09/06	0	0.00	1	52.20	52.40	-1	1,871	-0.05%
2023/09/05	2.1	52.59	0	0.00	52.50	2.1	1,858	0.11%
2023/09/04	1	50.60	7	50.93	50.90	-6	1,836	-0.33%
2023/08/31	1	49.75	0	0.00	50.10	1	1,819	0.05%
2023/08/30	0	0.00	1	49.15	49.30	-1	1,800	-0.06%
2023/08/29	0	0.00	1	47.95	48.50	-1	1,790	-0.06%
2023/08/24	1	48.05	0	0.00	47.90	1	1,780	0.06%
2023/08/23	0	0.00	2	47.88	47.90	-2	1,780	-0.11%
2023/08/21	1	47.60	0	0.00	47.50	1	1,773	0.06%
2023/08/18	2	48.85	0	0.00	47.90	2	1,768	0.11%
2023/08/17	3	49.90	0	0.00	49.65	3	1,738	0.17%
2023/08/16	1	48.80	3	49.55	49.80	-2	1,721	-0.12%
2023/08/14	2	48.40	2	48.80	48.80	0	1,704	0.00%
2023/08/11	1	48.65	1	49.20	47.95	0	1,688	0.00%
2023/08/10	3	48.23	3	49.20	47.85	0	1,663	0.00%
2023/08/09	1	46.10	1	46.40	46.40	0	1,557	0.00%
2023/08/08	2	48.33	8.2	48.44	48.00	-6.2	1,526	-0.41%
2023/08/07	5.2	48.46	3	48.92	48.60	2.2	1,518	0.14%
2023/08/04	5	53.10	0	0.00	53.10	5	1,411	0.35%
2023/08/02	5	58.40	20.8	58.83	58.90	-15.8	1,395	-1.13%
2023/08/01	8	50.81	7	51.22	53.60	1	1,384	0.07%
2023/07/31	1	51.00	4	49.69	49.45	-3	1,407	-0.21%
2023/07/28	6	51.47	1	50.70	50.50	5	1,383	0.36%
2023/07/27	9	50.65	7	50.96	53.00	2	1,310	0.15%
2023/07/26	12	51.21	5	51.83	50.80	7	1,064	0.66%
2023/07/25	2	47.50	3	47.45	47.45	-1	904	-0.11%
2023/07/24	1	45.10	1	45.45	46.00	0	866	0.00%
2023/07/21	1	45.60	1	45.90	45.90	0	875	0.00%
2023/07/20	0	0.00	3	46.27	46.45	-3	869	-0.34%
2023/07/19	0	0.00	0	45.70	45.80	0	863	0.00%
2023/07/18	1	44.14	0	0.00	44.70	1	836	0.12%
2023/07/17	0	0.00	0.6	44.09	44.00	-0.6	842	-0.07%
2023/07/14	0	0.00	1	43.90	43.70	-1	844	-0.12%
2023/07/13	0	0.00	7	43.11	43.10	-7	849	-0.82%
2023/07/10	1	43.70	0	0.00	43.40	1	888	0.11%
2023/07/07	0	0.00	0.2	44.15	44.05	-0.2	908	-0.02%
2023/07/06	13	45.23	0	44.75	44.60	13	916	1.41%
2023/07/05	0	0.00	1	44.50	44.55	-1	938	-0.11%
2023/07/03	1	43.35	0	0.00	43.25	1	1,020	0.10%
2023/06/30	0	0.00	1	43.45	43.45	-1	1,025	-0.10%
2023/06/29	0	0.00	2	43.28	43.15	-2	1,027	-0.19%
2023/06/27	1	43.20	0	0.00	42.75	1	1,036	0.10%
2023/06/20	0	0.00	1	43.10	43.10	-1	1,070	-0.09%
2023/06/19	1	43.15	0	0.00	43.15	1	1,095	0.09%
2023/06/14	0	0.00	1	43.90	43.85	-1	1,208	-0.08%
2023/06/13	1	43.40	2	43.43	43.40	-1	1,357	-0.07%
2023/06/12	0	0.00	4	43.88	43.75	-4	1,369	-0.29%
2023/06/09	0	0.00	1	44.30	44.30	-1	1,460	-0.07%
2023/06/08	1	44.50	2	44.50	44.35	-1	1,491	-0.07%
2023/06/06	0	0.00	2	44.68	44.90	-2	1,484	-0.13%
2023/06/05	1	44.10	5	44.12	44.20	-4	1,483	-0.27%
2023/06/02	1	44.35	2	44.33	44.45	-1	1,480	-0.07%
2023/05/29	0	0.00	1	44.10	44.15	-1	1,475	-0.07%
2023/05/26	2	43.50	1	43.90	43.55	1	1,471	0.07%
2023/05/25	1	44.20	1	43.90	44.00	0	1,475	0.00%
2023/05/24	2	44.10	1	44.30	44.15	1	1,516	0.07%
2023/05/23	1	43.40	1	43.80	43.85	0	1,509	0.00%
2023/05/22	0	0.00	1	43.90	43.80	-1	1,506	-0.07%
2023/05/19	0	0.00	2	42.55	42.60	-2	1,496	-0.13%
2023/05/18	2	43.28	3	43.20	43.10	-1	1,481	-0.07%
2023/05/17	6	43.55	0	0.00	43.60	6	1,470	0.41%
2023/05/16	1	44.15	1	44.40	44.75	0	1,448	0.00%
2023/05/15	1	43.65	0	0.00	43.55	1	1,438	0.07%
2023/05/12	0	0.00	2	44.18	44.25	-2	1,433	-0.14%
2023/05/11	2	44.23	2	44.30	43.95	0	1,418	0.00%
2023/05/10	2	44.43	2	45.00	45.70	0	1,380	0.00%
2023/05/09	1	43.60	5	43.57	44.05	-4	1,340	-0.30%
2023/05/08	5	44.15	7	43.98	43.60	-2	1,317	-0.15%
2023/05/05	6	45.93	28.1	46.55	47.15	-22.1	1,249	-1.77%
2023/05/04	4	42.73	4	43.11	43.10	0	1,116	0.00%
2023/05/03	2	42.40	0	0.00	42.00	2	1,090	0.18%
2023/05/02	1	41.50	1.8	41.72	42.25	-0.8	1,069	-0.07%
2023/04/26	1	40.60	1	41.05	41.30	0	1,066	0.00%
2023/04/24	0	0.00	1	41.00	41.20	-1	1,041	-0.10%
2023/04/20	0	0.00	3	41.20	40.70	-3	1,030	-0.29%
2023/04/19	1	42.10	0	0.00	41.90	1	1,017	0.10%
2023/04/17	3	42.05	0	0.00	42.00	3	1,041	0.29%
2023/04/14	3	42.97	0	0.00	42.75	3	1,028	0.29%
2023/04/13	0.2	41.85	0	0.00	41.85	0.2	1,012	0.01%
2023/04/12	0	0.00	2	42.00	42.40	-2	1,000	-0.20%
2023/04/11	0	0.00	4	41.23	41.40	-4	974	-0.41%
2023/04/10	1	40.60	4	41.01	41.05	-3	961	-0.31%
2023/04/07	2	40.10	0	0.00	40.25	2	929	0.22%
2023/04/06	5	40.66	8	40.89	40.60	-3	917	-0.33%
2023/03/30	0	0.00	1	38.75	38.80	-1	836	-0.12%
2023/03/28	1	38.50	0	0.00	38.45	1	860	0.12%
2023/03/24	1	39.20	0	0.00	39.25	1	864	0.12%
2023/03/23	3	39.42	3	39.80	39.30	0	860	0.00%
2023/03/22	5	39.19	2	39.20	39.20	3	836	0.36%
2023/03/21	1	39.20	2	39.88	40.10	-1	812	-0.12%
2023/03/20	3	39.18	3	39.52	39.55	0	791	0.00%
2023/03/17	1	38.20	1	38.65	39.20	0	770	0.00%
2023/03/16	26	39.83	28.6	39.13	38.85	-2.6	720	-0.36%
2023/03/15	1	37.75	0	0.00	37.80	1	573	0.17%
2023/03/14	1	39.90	2	40.68	38.40	-1	573	-0.17%
2023/03/13	1	38.15	0	0.00	37.80	1	484	0.21%
2023/03/02	0	0.00	1	38.40	38.25	-1	438	-0.23%
2023/02/24	0	0.00	1	38.10	38.10	-1	428	-0.23%
2023/02/23	2	38.30	0	0.00	38.40	2	423	0.47%
2023/02/22	1	38.80	6	38.85	38.75	-5	415	-1.20%
2023/02/21	1	37.00	1	37.30	37.40	0	372	0.00%
2023/02/20	0	0.00	1	37.20	37.20	-1	379	-0.26%
2023/02/15	1	36.50	1	36.80	36.45	0	396	0.00%
2023/02/03	4	37.80	0	0.00	37.55	4	428	0.93%
2023/02/02	1	38.05	1	38.35	38.05	0	427	0.00%
2023/02/01	1	37.40	1	37.65	37.40	0	423	0.00%
2023/01/31	1	37.30	2	37.55	37.45	-1	423	-0.24%
2023/01/30	1	37.10	0	0.00	37.10	1	424	0.24%
2023/01/17	1	37.15	0	0.00	37.10	1	425	0.24%
2023/01/16	1	37.45	8	37.91	37.45	-7	427	-1.64%
2023/01/13	0	0.00	1	36.70	36.55	-1	416	-0.24%
2023/01/11	2	36.25	0	0.00	36.20	2	420	0.48%
2023/01/10	3	37.02	0	0.00	36.75	3	421	0.71%
2023/01/06	1	37.40	0	0.00	37.50	1	431	0.23%
2023/01/05	2	37.83	2	37.58	38.00	0	424	0.00%
2022/12/26	3	36.60	0	0.00	36.60	3	407	0.74%
2022/12/22	1	37.65	0	0.00	37.65	1	405	0.25%
2022/12/21	2	37.70	1	38.05	37.70	1	407	0.25%
2022/12/19	0	0.00	1.1	37.42	37.55	-1.1	385	-0.28%
2022/12/16	1	36.40	0	0.00	36.35	1	379	0.26%
2022/12/12	2	36.13	2	36.70	36.50	0	379	0.00%
2022/12/09	0	0.00	0.1	35.58	36.60	-0.1	372	-0.03%
2022/12/08	0.1	34.60	0	0.00	34.60	0.1	357	0.02%
2022/12/07	0	34.50	0.1	34.86	34.70	-0.1	359	-0.02%
2022/12/06	0	0.00	1	34.87	34.85	-1	357	-0.29%
2022/12/05	0	0.00	1	33.90	34.40	-1	339	-0.29%
2022/12/02	2	33.70	1	34.46	33.20	1	333	0.29%
2022/12/01	0	0.00	0	32.90	32.80	0	336	-0.01%
2022/11/28	0	0.00	0.1	33.00	32.45	-0.1	336	-0.02%
2022/11/23	1	32.40	0	32.80	32.45	1	345	0.28%
2022/11/21	0	32.40	0	0.00	32.40	0	355	0.01%
2022/11/18	0.2	33.03	0	0.00	32.65	0.2	358	0.07%
2022/11/17	0.1	32.80	0	33.25	33.30	0.1	365	0.02%
2022/11/08	1	33.70	0	0.00	33.35	1	531	0.19%
2022/11/03	0	0.00	1	31.70	32.35	-1	912	-0.11%
2022/11/02	0	31.30	0	31.70	31.60	0	910	0.00%
2022/11/01	0.2	31.41	0	0.00	31.45	0.2	911	0.02%
2022/10/19	0	0.00	6	28.04	28.20	-6	915	-0.66%
2022/10/18	1	27.90	0.1	27.90	27.90	0.9	915	0.10%
2022/10/14	1	28.50	1	28.70	28.55	0	914	0.00%
2022/10/13	1	28.20	0	0.00	28.20	1	912	0.11%
2022/10/11	1	29.00	1	30.00	30.00	0	907	0.00%
2022/10/04	0	0.00	1	29.95	29.95	-1	893	-0.11%
2022/09/29	1	28.15	2	28.40	28.25	-1	897	-0.11%
2022/09/28	3	27.83	0	0.00	27.60	3	896	0.33%
2022/09/26	0	0.00	2	29.03	28.80	-2	897	-0.22%
2022/09/23	1	30.35	2	30.70	30.30	-1	900	-0.11%
2022/09/22	1	30.30	1	30.70	30.45	0	901	0.00%
2022/09/21	1	30.25	0	0.00	30.40	1	902	0.11%
2022/09/15	0	0.00	1	30.70	30.70	-1	896	-0.11%
2022/09/14	1	30.45	0	0.00	30.30	1	897	0.11%
2022/09/13	0	0.00	1	30.65	30.75	-1	894	-0.11%
2022/09/08	0	0.00	1	29.65	30.00	-1	890	-0.11%
2022/09/06	1	29.40	1	29.80	29.20	0	889	0.00%
2022/09/05	0	0.00	1	29.65	29.45	-1	889	-0.11%
2022/09/01	1	30.10	0	0.00	30.05	1	897	0.11%
2022/08/31	1	30.40	1	30.60	30.40	0	915	0.00%
2022/08/29	2	30.43	1	30.80	30.05	1	922	0.11%
2022/08/22	1	30.20	0	0.00	30.20	1	912	0.11%
2022/08/18	0	0.00	1	30.90	30.85	-1	911	-0.11%
2022/08/15	0	0.00	1	30.50	30.50	-1	902	-0.11%
2022/08/12	0	0.00	1	29.90	29.75	-1	894	-0.11%
2022/08/11	1	29.50	0	0.00	29.55	1	894	0.11%
2022/08/10	1	30.70	0	0.00	30.55	1	880	0.11%
2022/08/09	1	31.15	2	30.83	30.85	-1	870	-0.11%
2022/08/08	1	29.75	0	0.00	29.55	1	800	0.12%
2022/08/05	1	30.40	10	30.45	30.20	-9	794	-1.13%
2022/08/04	3	31.03	7	30.84	30.80	-4	779	-0.51%
2022/08/03	13	31.76	2	31.75	31.85	11	727	1.51%
2022/08/02	5	29.95	6	30.68	31.50	-1	400	-0.25%
2022/07/27	1	29.65	0	0.00	29.60	1	346	0.29%
2022/07/26	0	0.00	2	29.75	29.75	-2	344	-0.58%
2022/07/25	0	0.00	8	29.99	29.90	-8	347	-2.30%
2022/07/19	0	0.00	7	29.74	29.75	-7	381	-1.84%
2022/07/18	0	0.00	5	29.24	29.20	-5	386	-1.29%
2022/07/15	0	0.00	3	28.90	28.85	-3	392	-0.76%
2022/07/07	2	27.45	2	27.90	28.15	0	702	0.00%
2022/07/06	1	27.50	3	27.53	27.45	-2	732	-0.27%
2022/07/01	5	28.41	3	28.42	28.00	2	825	0.24%
2022/06/30	0	0.00	1	29.60	29.55	-1	823	-0.12%
2022/06/28	1	30.25	0	0.00	30.30	1	873	0.11%
2022/06/27	0	0.00	1	30.70	30.85	-1	897	-0.11%
2022/06/23	4	29.66	3	29.97	29.60	1	936	0.11%
2022/06/22	2	29.85	2	30.03	29.80	0	974	0.00%
2022/06/21	1	30.85	0	0.00	30.80	1	1,033	0.10%
2022/06/20	3	30.82	0	0.00	30.30	3	1,146	0.26%
2022/06/17	2	31.60	3	31.93	32.05	-1	1,457	-0.07%
2022/06/16	0	0.00	1	31.85	31.85	-1	1,587	-0.06%
2022/06/15	1	32.20	1	32.60	32.10	0	1,676	0.00%
2022/06/14	1	32.20	0	0.00	32.25	1	1,692	0.06%
2022/06/10	2	33.20	0	0.00	33.35	2	1,756	0.11%
2022/06/09	0	0.00	3	33.38	33.90	-3	1,769	-0.17%
2022/06/07	1	32.20	0	0.00	31.85	1	1,822	0.05%
2022/05/31	1	32.70	0	0.00	32.70	1	2,406	0.04%
2022/05/30	0	0.00	1.2	33.16	33.10	-1.2	2,447	-0.05%
2022/05/27	0	0.00	1	32.55	32.45	-1	2,587	-0.04%
2022/05/26	1	32.65	1	32.95	32.50	0	2,712	0.00%
2022/05/24	1	32.65	0	0.00	32.45	1	3,650	0.03%
2022/05/18	1	33.00	2	32.68	32.95	-1	4,446	-0.02%
2022/05/13	3	31.00	1	31.25	31.25	2	4,539	0.04%
2022/05/11	2	32.13	3	32.37	32.10	-1	4,600	-0.02%
2022/05/10	1	32.00	0	0.00	32.05	1	4,592	0.02%
2022/05/04	0	0.00	10	34.00	33.85	-10	4,577	-0.22%
2022/04/28	2	34.20	0	0.00	34.20	2	4,579	0.04%
2022/04/26	1	35.35	1	35.60	35.00	0	4,562	0.00%
2022/04/22	1	36.65	2	36.90	36.60	-1	4,544	-0.02%
2022/04/20	5	36.50	0	0.00	36.55	5	4,544	0.11%
2022/04/19	1	37.65	1	37.45	37.40	0	4,516	0.00%
2022/04/18	1	39.30	5	39.92	37.85	-4	4,493	-0.09%
2022/04/15	2	38.13	8	38.26	38.30	-6	4,365	-0.14%
2022/04/14	1	38.05	9	38.68	37.95	-8	4,328	-0.18%
2022/04/13	6	37.10	0	0.00	37.05	6	4,253	0.14%
2022/04/12	11	36.92	12	36.76	37.10	-1	4,223	-0.02%
2022/04/11	1	37.20	3	36.88	36.50	-2	4,190	-0.05%
2022/04/08	2	35.50	3	35.77	35.70	-1	4,117	-0.02%
2022/04/07	1	35.40	0	0.00	35.40	1	4,104	0.02%
2022/04/06	0	0.00	1	36.00	35.95	-1	4,093	-0.02%
2022/04/01	2	36.08	1	36.40	36.10	1	4,089	0.02%
2022/03/31	2	36.23	1	36.00	35.85	1	4,069	0.02%
2022/03/30	2	35.40	2	35.75	35.70	0	4,043	0.00%
2022/03/29	4	36.35	1	36.00	36.00	3	4,017	0.07%
2022/03/25	2	37.35	2	36.98	37.00	0	3,977	0.00%
2022/03/24	2	38.28	0	0.00	38.00	2	3,939	0.05%
2022/03/23	1	38.75	0	0.00	37.80	1	3,876	0.03%
2022/03/22	5	40.05	6	39.34	39.55	-1	3,760	-0.03%
2022/03/21	1	37.75	2	36.53	37.90	-1	3,441	-0.03%
2022/03/18	46	35.60	48	35.36	35.25	-2	3,310	-0.06%
2022/03/16	2	34.03	1	34.80	33.75	1	3,204	0.03%
2022/03/15	2	34.65	16	34.61	34.10	-14	3,174	-0.44%
2022/03/14	2	36.10	1	36.50	36.00	1	3,136	0.03%
2022/03/11	2	36.15	1	36.60	36.60	1	3,111	0.03%
2022/03/10	12	36.34	1	35.90	36.50	11	3,084	0.36%
2022/03/09	0	0.00	4	36.95	37.00	-4	3,038	-0.13%
2022/03/08	7	38.54	1	38.90	36.45	6	2,997	0.20%
2022/03/07	6	38.23	7	38.72	37.70	-1	2,875	-0.03%
2022/03/04	3	37.57	2	37.90	36.75	1	2,610	0.04%
2022/03/03	1	35.35	21	36.41	36.45	-20	2,456	-0.81%
2022/03/02	24	36.00	3	36.77	35.80	21	2,417	0.87%
2022/03/01	2	34.73	0	0.00	35.10	2	2,274	0.09%
2022/02/25	2	38.90	8	37.95	36.50	-6	2,148	-0.28%
2022/02/24	7	39.37	14	39.56	40.35	-7	1,855	-0.38%
2022/02/23	5	37.85	1	36.77	36.90	4	1,212	0.33%
2022/02/22	8	37.21	7	36.82	37.70	1	998	0.10%
2022/02/21	1	35.50	0	0.00	35.50	1	703	0.14%
2022/02/18	28	36.87	33	37.05	36.00	-5	622	-0.80%
2022/02/17	1	35.75	2	35.63	35.20	-1	430	-0.23%
2022/02/16	3	33.20	0	0.00	33.70	3	382	0.78%
2022/02/15	0	0.00	2	35.35	34.90	-2	365	-0.55%
2022/02/14	0.1	34.85	3	35.20	34.60	-3	338	-0.88%
2022/02/07	1	32.00	0	0.00	32.70	1	267	0.37%
2022/01/24	1	32.10	1	32.00	32.20	0	276	0.00%
2022/01/21	4	33.00	0.2	32.80	32.50	3.8	276	1.38%
2022/01/12	4	32.70	0	0.00	32.60	4	260	1.54%
2022/01/07	0	0.00	1	32.85	32.80	-1	290	-0.34%
2021/12/29	1	34.25	0	0.00	33.95	1	313	0.32%
2021/12/17	1	33.05	1	33.30	33.00	0	332	0.00%
2021/12/07	0	0.00	1	33.55	33.50	-1	362	-0.28%
2021/12/02	0	0.00	4	32.34	32.50	-4	386	-1.04%
2021/12/01	1	32.55	1	32.60	32.70	0	390	0.00%
2021/11/17	1	34.30	0	0.00	34.20	1	420	0.24%
2021/11/16	0	0.00	2	34.55	34.50	-2	426	-0.47%
2021/11/15	0	0.00	1	35.30	35.30	-1	429	-0.23%
2021/11/05	2	34.90	0	0.00	34.75	2	475	0.42%
2021/11/01	0	0.00	2	34.90	34.95	-2	530	-0.38%
2021/10/19	0	0.00	3	34.00	34.00	-3	882	-0.34%
2021/10/18	0	0.00	2	35.05	34.55	-2	891	-0.22%
2021/10/14	1	31.30	3	31.92	32.50	-2	898	-0.22%
2021/10/12	0	0.00	0.9	31.60	31.80	-0.9	938	-0.10%
2021/10/07	1	32.40	0	0.00	32.55	1	978	0.10%
2021/10/06	1	31.55	2	31.73	31.90	-1	993	-0.10%
2021/10/05	1	31.60	3	32.18	32.70	-2	1,002	-0.20%
2021/09/30	2	34.85	0	0.00	35.30	2	1,031	0.19%
2021/09/13	1	37.60	1	37.90	37.55	0	1,300	0.00%
2021/09/10	0	0.00	1	36.70	36.75	-1	1,340	-0.07%
2021/09/09	1	38.20	0	0.00	38.20	1	1,375	0.07%
2021/09/08	0	0.00	1	38.30	38.15	-1	1,380	-0.07%
2021/09/07	2	38.85	9	38.20	38.30	-7	1,408	-0.50%
2021/09/02	1	39.85	0	0.00	39.65	1	1,473	0.07%
2021/09/01	8	40.15	0	0.00	39.95	8	1,498	0.53%
2021/08/31	0	0.00	5	39.50	39.95	-5	1,516	-0.33%
2021/08/30	0	0.00	1	39.30	39.50	-1	1,563	-0.06%
2021/08/25	3	38.65	1	38.75	38.60	2	1,720	0.12%
2021/08/24	0	0.00	5	38.20	37.80	-5	1,786	-0.28%
2021/08/23	0	0.00	1	37.40	37.95	-1	1,995	-0.05%
2021/08/20	1	36.25	10	36.00	36.30	-9	2,208	-0.41%
2021/08/19	0	0.00	1	36.60	36.60	-1	2,313	-0.04%
2021/08/17	2	37.43	1	37.75	37.00	1	2,386	0.04%
2021/08/16	0	0.00	10	38.10	37.70	-10	2,470	-0.40%
2021/08/13	1	39.55	1	40.00	39.15	0	2,504	0.00%
2021/08/10	5	39.90	1	40.00	39.85	4	2,776	0.14%
2021/08/09	1	40.90	2	40.55	40.55	-1	2,854	-0.04%
2021/07/30	2	42.00	0	0.00	41.70	2	3,696	0.05%
2021/07/29	15	42.12	2	42.38	41.90	13	4,059	0.32%
2021/07/28	4	41.49	2	41.35	41.30	2	4,282	0.05%
2021/07/27	13	43.12	12	43.49	42.20	1	4,427	0.02%
2021/07/26	1	41.55	3	41.58	41.70	-2	4,466	-0.04%
2021/07/23	1	40.60	2	40.98	40.85	-1	4,799	-0.02%
2021/07/22	1	40.40	1	40.85	39.95	0	5,262	0.00%
2021/07/21	1	40.60	20	40.10	40.10	-19	5,326	-0.36%
2021/07/20	1	41.50	0	0.00	40.95	1	5,488	0.02%
2021/07/19	12	42.00	2	42.38	42.20	10	5,757	0.17%
2021/07/16	1	41.85	1	42.20	41.60	0	6,048	0.00%
2021/07/15	0	0.00	1	41.60	41.75	-1	6,100	-0.02%
2021/07/14	4	39.70	4	40.15	40.10	0	6,207	0.00%
2021/07/13	10	41.20	0	0.00	40.65	10	6,380	0.16%
2021/07/12	1	41.25	0	0.00	41.25	1	6,521	0.02%
2021/07/09	1	41.80	0	0.00	41.50	1	6,529	0.02%
2021/07/08	0	0.00	3	42.17	42.35	-3	6,543	-0.05%
2021/07/06	1	42.00	0	0.00	41.75	1	6,588	0.02%
2021/07/05	1	42.40	1	42.70	42.30	0	6,685	0.00%
2021/07/01	6	41.73	0	0.00	41.45	6	6,991	0.09%
2021/06/30	1	42.85	1	43.25	42.50	0	7,018	0.00%
2021/06/29	5	42.77	0	0.00	42.35	5	7,009	0.07%
2021/06/28	0	0.00	2	42.93	43.20	-2	6,980	-0.03%
2021/06/25	2	41.90	1	42.50	41.85	1	6,968	0.01%
2021/06/24	2	41.80	0	0.00	41.80	2	7,046	0.03%
2021/06/23	2	41.20	0	0.00	41.65	2	7,058	0.03%
2021/06/22	2	41.00	0	0.00	41.95	2	7,045	0.03%
2021/06/21	1	40.30	2	40.25	40.25	-1	7,022	-0.01%
2021/06/18	17	42.85	2	42.95	42.65	15	7,023	0.21%
2021/06/17	3	43.85	0	0.00	44.10	3	7,031	0.04%
2021/06/16	4	44.29	0	0.00	44.65	4	7,029	0.06%
2021/06/15	0	0.00	4	44.93	45.35	-4	7,010	-0.06%
2021/06/11	0	0.00	2	43.60	43.15	-2	6,990	-0.03%
2021/06/10	1	43.35	1	43.40	43.35	0	6,993	0.00%
2021/06/09	6	43.67	0	0.00	43.35	6	7,002	0.09%
2021/06/08	5	45.00	0	0.00	44.75	5	6,989	0.07%
2021/06/07	1	43.05	3	43.87	45.05	-2	6,983	-0.03%
2021/06/04	7	43.97	0	0.00	43.65	7	6,951	0.10%
2021/06/02	7	46.76	13	46.62	46.20	-6	6,878	-0.09%
2021/06/01	8	46.19	0	0.00	46.65	8	6,824	0.12%
2021/05/27	0	0.00	13	40.93	42.50	-13	6,492	-0.20%
2021/05/26	5	40.10	0	0.00	40.25	5	6,433	0.08%
2021/05/25	0	0.00	6	40.18	40.00	-6	6,490	-0.09%
2021/05/24	15	39.38	10	39.63	39.40	5	6,571	0.08%
2021/05/21	3	38.50	2	38.48	38.25	1	6,860	0.01%
2021/05/20	10	38.86	3	38.87	38.00	7	6,883	0.10%
2021/05/19	2	38.30	7	39.37	40.10	-5	6,838	-0.07%
2021/05/18	3	36.90	1	36.95	37.20	2	6,740	0.03%
2021/05/17	10	34.22	101	34.17	33.85	-91	6,679	-1.36%	大賣/
2021/05/14	3	39.00	0	0.00	37.60	3	6,591	0.05%
2021/05/12	9	40.66	3	41.78	40.85	6	6,394	0.09%
2021/05/11	5	46.24	1	47.40	45.10	4	6,238	0.06%
2021/05/10	0	0.00	15	49.50	49.45	-15	6,060	-0.25%
2021/05/07	7	48.18	7	47.60	48.00	0	5,846	0.00%
2021/05/06	10	47.69	9	47.06	47.00	1	5,669	0.02%
2021/05/05	9	44.82	11	45.39	46.00	-2	5,291	-0.04%
2021/05/04	10	42.02	5	42.12	41.85	5	5,039	0.10%
2021/05/03	11	47.95	2	47.58	46.05	9	4,855	0.19%
2021/04/29	25	49.68	11	49.21	49.10	14	4,701	0.30%
2021/04/28	308	51.35	301	50.24	51.40	7	4,365	0.16%	大買/大賣/
2021/04/27	1	46.00	4	46.75	46.75	-3	3,913	-0.08%
2021/04/26	9	41.94	4	42.49	42.50	5	3,850	0.13%
2021/04/23	11	42.72	5	41.06	40.00	6	3,703	0.16%
2021/04/22	1	40.40	12	41.27	41.50	-11	3,454	-0.32%
2021/04/21	6	37.29	0	0.00	37.75	6	3,143	0.19%
2021/04/20	0	0.00	16	38.83	37.20	-16	3,117	-0.51%
2021/04/19	9	37.76	16	37.35	37.60	-7	3,037	-0.23%
2021/04/16	12	36.74	9	36.63	36.90	3	2,890	0.10%
2021/04/15	2	35.15	0	0.00	35.15	2	2,792	0.07%
2021/04/14	3	34.72	0	0.00	34.30	3	2,928	0.10%
2021/04/13	2	35.18	7	35.26	34.85	-5	2,954	-0.17%
2021/04/12	12	36.24	3	35.95	35.95	9	3,015	0.30%
2021/04/09	39	36.06	22	36.83	36.30	17	3,003	0.57%
2021/04/08	11	37.33	19	36.33	37.00	-8	2,909	-0.27%
2021/04/07	42	34.91	44	34.30	34.85	-2	2,657	-0.08%
2021/04/06	5	33.76	3	33.27	34.25	2	2,630	0.08%
2021/04/01	1	33.05	0	0.00	33.00	1	2,614	0.04%
2021/03/31	1	32.90	1	32.90	32.85	0	2,629	0.00%
2021/03/30	2	33.20	0	0.00	33.25	2	2,692	0.07%
2021/03/29	4	33.00	3	33.38	33.55	1	2,768	0.04%
2021/03/26	0	0.00	0.1	35.03	35.35	-0.1	2,982	0.00%
2021/03/25	2	34.70	3	34.75	34.55	-1	3,232	-0.03%
2021/03/24	2	34.58	0	0.00	35.00	2	3,654	0.05%
2021/03/23	0	0.00	1	35.15	35.05	-1	3,664	-0.03%
2021/03/22	4	35.56	4	35.46	36.00	0	3,699	0.00%
2021/03/19	1	34.35	3	34.47	34.40	-2	3,671	-0.05%
2021/03/18	0	0.00	2	34.23	34.25	-2	3,677	-0.05%
2021/03/17	2	33.93	2	33.90	33.85	0	3,719	0.00%
2021/03/16	0	0.00	2	34.30	34.40	-2	3,783	-0.05%
2021/03/15	1	34.60	0	0.00	34.60	1	3,794	0.03%
2021/03/12	0	0.00	1	33.80	34.00	-1	3,815	-0.03%
2021/03/09	0	0.00	2	32.38	32.80	-2	4,075	-0.05%
2021/03/08	7	32.63	6	32.82	32.65	1	4,512	0.02%
2021/03/04	5	33.27	26	33.03	33.00	-21	4,696	-0.45%
2021/03/03	11	33.42	3	33.33	33.30	8	4,716	0.17%
2021/03/02	6	33.67	0	0.00	33.30	6	4,749	0.13%
2021/02/26	5	34.84	1	35.10	34.75	4	4,690	0.09%
2021/02/25	6	35.91	19	36.76	35.60	-13	4,681	-0.28%
2021/02/24	8.3	36.81	3	37.20	36.10	5.3	4,690	0.11%
2021/02/23	29	37.97	57	37.55	37.95	-28	4,572	-0.61%
2021/02/22	0	0.00	0	35.05	35.05	0	4,201	0.00%
2021/02/19	20	31.65	0	0.00	31.90	20	4,148	0.48%
2021/02/18	2	30.23	2	30.50	30.80	0	4,122	0.00%
2021/02/17	0	0.00	4	30.08	30.15	-4	4,119	-0.10%
2021/02/04	0	0.00	1	28.75	28.90	-1	4,109	-0.02%
2021/02/02	5	29.28	0	0.00	29.20	5	4,140	0.12%
2021/02/01	1	28.90	5	29.10	29.40	-4	4,133	-0.10%
2021/01/29	5	29.00	0	0.00	28.80	5	4,119	0.12%
2021/01/28	6	28.93	1	29.30	29.00	5	4,110	0.12%
2021/01/27	3	29.28	0	0.00	29.25	3	4,097	0.07%
2021/01/26	10	30.00	0	0.00	29.55	10	4,089	0.24%
2021/01/25	2	29.63	0	0.00	29.65	2	4,076	0.05%
2021/01/20	21	29.58	6	29.38	29.25	15	4,045	0.37%
2021/01/19	6	30.90	0	0.00	30.40	6	4,022	0.15%
2021/01/18	0	0.00	2	29.90	30.70	-2	4,010	-0.05%
2021/01/15	0	0.00	2	31.08	30.50	-2	3,980	-0.05%
2021/01/14	1	32.05	21	31.65	31.80	-20	3,947	-0.51%
2021/01/13	1	32.40	2	32.50	32.20	-1	3,928	-0.03%
2021/01/12	0	0.00	2	32.08	31.90	-2	3,892	-0.05%
2021/01/11	12	33.25	8	33.07	32.90	4	3,842	0.10%
2021/01/08	1	32.30	4	32.84	32.90	-3	3,802	-0.08%
2021/01/07	15	33.39	161	33.59	33.15	-146	3,744	-3.90%	大賣/鉅額交易
2021/01/06	5	31.89	23	32.31	31.80	-18	3,591	-0.50%
2021/01/05	11	32.21	11	32.49	32.00	0	3,554	0.00%
2021/01/04	13	31.39	7	31.58	31.50	6	3,458	0.17%
2020/12/31	1	31.00	1	30.90	30.80	0	3,432	0.00%
2020/12/29	10	30.80	4	31.50	30.70	6	3,401	0.18%
2020/12/28	2	32.20	0	0.00	31.65	2	3,357	0.06%
2020/12/25	57	31.99	1	31.95	31.95	56	3,320	1.69%
2020/12/24	36	32.95	15	32.73	32.20	21	3,289	0.64%
2020/12/23	108	31.96	6	32.15	32.05	102	3,209	3.18%	大買/鉅額交易
2020/12/22	29	32.84	11	33.13	31.75	18	3,119	0.58%
2020/12/21	47	35.31	59	34.92	35.15	-12	2,829	-0.42%
2020/12/18	11	32.95	57	33.41	33.30	-46	2,565	-1.79%
2020/12/17	7	30.44	3	30.65	31.05	4	2,139	0.19%
2020/12/16	20	31.35	84	31.16	30.95	-64	2,117	-3.02%
2020/12/15	1	30.30	2	30.38	30.05	-1	2,044	-0.05%
2020/12/14	0	0.00	10	30.60	30.55	-10	2,023	-0.49%
2020/12/11	22	30.29	5	29.98	30.75	17	2,009	0.85%
2020/12/10	11	31.60	16	31.25	31.10	-5	1,955	-0.26%
2020/12/09	11	30.40	1	30.60	30.40	10	1,886	0.53%
2020/12/08	10	30.32	12	30.45	30.20	-2	1,873	-0.11%
2020/12/07	14	31.17	2	30.88	30.75	12	1,829	0.66%
2020/12/04	23	32.29	31	32.98	32.10	-8	1,743	-0.46%
2020/12/03	2	31.50	21	31.95	31.65	-19	1,652	-1.15%
2020/12/02	133	33.48	38	32.82	31.85	95	1,548	6.13%	大買/
2020/12/01	0	0.00	6	30.55	30.55	-6	1,113	-0.54%
2020/11/30	1	26.40	9	27.56	27.80	-8	1,028	-0.78%
2020/11/27	1	26.05	16	26.08	26.35	-15	917	-1.64%
2020/11/26	5	25.79	4	26.11	26.25	1	881	0.11%
2020/11/25	4	25.13	10	24.90	24.85	-6	792	-0.76%
2020/11/24	11	25.22	0	0.00	25.00	11	779	1.41%
2020/11/23	37	24.90	11	25.15	25.70	26	758	3.43%
2020/11/20	1	23.80	1	24.00	23.80	0	666	0.00%
2020/11/16	0	0.00	7	24.15	23.95	-7	677	-1.03%
2020/11/13	1	23.75	0	0.00	23.80	1	674	0.15%
2020/11/12	7	23.86	0	0.00	24.00	7	696	1.00%
2020/11/11	3	24.28	2	24.63	24.45	1	707	0.14%
2020/11/09	1	23.20	1	24.00	23.75	0	709	0.00%
2020/11/06	2	23.10	1	23.30	23.15	1	735	0.14%
2020/11/05	0	0.00	1	22.90	23.05	-1	764	-0.13%
2020/10/30	1	22.70	0	0.00	22.50	1	1,060	0.09%
2020/10/27	1	23.30	0	0.00	23.30	1	1,112	0.09%
2020/10/23	0	0.00	1	23.40	23.25	-1	1,205	-0.08%
2020/10/22	0	0.00	1	23.25	23.20	-1	1,242	-0.08%
2020/10/21	1	23.00	0	0.00	22.80	1	1,266	0.08%
2020/10/16	0	0.00	66	22.94	22.70	-66	1,369	-4.82%
2020/10/15	1	23.25	0	0.00	23.20	1	1,387	0.07%
2020/10/07	0	0.00	17	22.20	22.25	-17	1,494	-1.14%
2020/10/06	6	22.05	1	22.30	22.30	5	1,574	0.32%
2020/10/05	1	21.90	2	22.23	22.15	-1	1,628	-0.06%
2020/09/30	1	21.65	3	21.62	21.65	-2	1,648	-0.12%
2020/09/29	1	21.25	1	21.55	21.05	0	1,678	0.00%
2020/09/28	0	0.00	1	21.05	21.35	-1	1,699	-0.06%
2020/09/25	3	20.70	2	21.08	20.70	1	1,741	0.06%
2020/09/24	1	21.10	2	21.20	20.85	-1	1,770	-0.06%
2020/09/21	1	23.90	1	24.25	23.45	0	1,860	0.00%
2020/09/18	0	0.00	1	24.05	24.00	-1	1,876	-0.05%
2020/09/16	2	23.80	1	24.05	23.65	1	1,895	0.05%
2020/09/10	1	24.00	0	0.00	23.85	1	1,876	0.05%
2020/09/08	12	24.37	2	24.55	24.10	10	1,891	0.53%
2020/09/07	2	24.15	1	24.45	24.15	1	1,880	0.05%
2020/09/04	2	24.13	0	0.00	24.15	2	1,884	0.11%
2020/09/03	11	24.89	1	24.95	24.60	10	1,891	0.53%
2020/09/02	11	24.95	1	25.05	24.65	10	1,923	0.52%
2020/09/01	10	24.60	0	0.00	24.65	10	1,981	0.50%
2020/08/31	20	24.98	1	25.00	24.80	19	1,980	0.96%
2020/08/28	1	24.40	2	24.60	24.65	-1	1,977	-0.05%
2020/08/27	3	24.85	6	25.01	24.80	-3	1,969	-0.15%
2020/08/26	1	24.20	1	24.45	24.30	0	1,944	0.00%
2020/08/24	1	24.80	1	25.05	24.90	0	1,929	0.00%
2020/08/21	11	24.70	1	24.60	24.50	10	1,916	0.52%
2020/08/20	3	23.98	5	24.42	23.95	-2	1,896	-0.11%
2020/08/19	1	26.35	2	26.35	25.55	-1	1,859	-0.05%
2020/08/18	2	26.13	3	26.27	26.15	-1	1,837	-0.05%
2020/08/14	22	25.52	0	0.00	25.55	22	1,791	1.23%
2020/08/12	7	25.89	0	0.00	26.20	7	1,768	0.40%
2020/08/11	2	27.93	0	0.00	27.30	2	1,777	0.11%
2020/08/10	15	27.83	11	30.05	27.45	4	1,750	0.23%
2020/08/07	2	27.40	15	27.82	29.25	-13	1,637	-0.79%
2020/08/05	9	27.38	2	27.55	26.75	7	1,489	0.47%
2020/08/04	11	26.83	0	0.00	26.55	11	1,462	0.75%
2020/08/03	1	26.95	0	0.00	26.75	1	1,436	0.07%
2020/07/31	3	27.10	2	27.40	27.10	1	1,423	0.07%
2020/07/30	1	28.40	0	0.00	27.60	1	1,410	0.07%
2020/07/29	1	25.50	4	26.95	27.50	-3	1,344	-0.22%
2020/07/28	11	25.62	1	26.65	25.00	10	1,315	0.76%
2020/07/27	7	26.94	2	27.10	26.55	5	1,279	0.39%
2020/07/24	4	27.59	1	28.75	27.00	3	1,252	0.24%
2020/07/23	6	27.88	21	28.13	28.55	-15	1,213	-1.24%
2020/07/22	9	28.10	0	0.00	29.30	9	1,189	0.76%
2020/07/21	12	29.00	9	29.40	29.40	3	1,151	0.26%
2020/07/20	9	28.15	0	0.00	28.00	9	1,128	0.80%
2020/07/17	2	27.95	0	0.00	27.40	2	1,109	0.18%
2020/07/15	17	30.09	16	29.69	29.10	1	1,079	0.09%
2020/07/14	0	0.00	7	30.84	30.75	-7	1,050	-0.67%
2020/07/13	55	28.61	117.5	30.32	30.60	-62.5	1,003	-6.23%	大賣/
2020/07/10	4	31.60	1	30.60	30.60	3	927	0.32%
2020/07/02	4	22.59	4	23.20	23.25	0	733	0.00%
2020/06/24	0	0.00	2	20.00	20.00	-2	580	-0.34%
2020/06/23	1	19.70	1	19.90	19.60	0	556	0.00%
2020/06/22	2	19.70	2	19.90	19.70	0	557	0.00%
2020/06/16	1	19.60	0	0.00	19.60	1	545	0.18%
2020/06/15	0	0.00	1	19.00	19.75	-1	536	-0.19%
2020/06/12	0	0.00	1	19.00	18.90	-1	522	-0.19%
2020/06/11	1	19.90	1	20.05	19.00	0	519	0.00%
2020/06/10	12	20.39	1	20.60	20.00	11	509	2.16%
2020/06/09	3	20.45	6	20.15	20.40	-3	501	-0.60%
2020/06/08	5	20.30	0	0.00	20.65	5	467	1.07%
2020/06/05	0	0.00	1	18.80	18.80	-1	402	-0.25%
2020/06/04	1	18.40	0	0.00	18.70	1	399	0.25%
2020/06/02	0	0.00	1	18.65	18.35	-1	402	-0.25%
2020/06/01	1	18.45	1	18.65	18.45	0	403	0.00%
2020/05/29	0	0.00	4	18.21	18.25	-4	402	-0.99%
2020/05/25	1	18.05	0	0.00	17.90	1	417	0.24%
2020/05/22	2	18.00	0	0.00	18.15	2	425	0.47%
2020/05/21	2	18.45	0	0.00	18.40	2	435	0.46%
2020/05/20	0	0.00	1	18.70	18.55	-1	447	-0.22%
2020/05/19	2	18.48	1	18.75	18.50	1	446	0.22%
2020/05/18	3	18.80	5	18.73	18.85	-2	444	-0.45%
2020/05/15	0	0.00	2	18.25	18.00	-2	400	-0.50%
2020/04/21	1	17.70	4	17.26	16.90	-3	404	-0.74%
2020/04/20	1	17.60	11	17.71	17.80	-10	401	-2.49%
2020/04/17	1	18.00	0	0.00	17.85	1	410	0.24%
2020/04/09	0	0.00	5	16.85	16.80	-5	578	-0.87%
2020/04/08	0	0.00	2	16.95	16.75	-2	580	-0.34%
2020/04/06	7	16.00	1	16.10	16.15	6	604	0.99%
2020/04/01	1	15.60	1	15.80	15.85	0	605	0.00%
2020/03/31	1	15.70	1	15.90	15.75	0	604	0.00%
2020/03/30	1	15.30	1	15.50	15.55	0	610	0.00%
2020/03/27	1	15.20	1	15.40	15.30	0	608	0.00%
2020/03/26	0	0.00	1	15.15	15.10	-1	602	-0.17%
2020/03/25	2	14.88	0	0.00	14.95	2	598	0.33%
2020/03/24	1	14.20	2	14.43	14.45	-1	591	-0.17%
2020/03/23	0	0.00	1	13.25	13.20	-1	586	-0.17%
2020/03/20	0	0.00	1	12.60	12.65	-1	584	-0.17%
2020/03/18	1	13.00	1	13.25	13.10	0	575	0.00%
2020/03/13	1	14.35	0	0.00	14.75	1	566	0.18%
2020/03/12	1	15.60	0	0.00	15.90	1	551	0.18%
2020/03/11	3	17.33	0	0.00	17.20	3	541	0.55%
2020/03/09	1	18.20	1	18.45	18.05	0	530	0.00%
2020/03/06	2	18.35	2	18.60	18.30	0	522	0.00%
2020/03/05	2	18.33	1	18.50	18.40	1	519	0.19%
2020/03/04	0	0.00	1	18.15	18.10	-1	517	-0.19%
2020/02/26	2	18.25	0	0.00	18.00	2	510	0.39%
2020/02/25	2	18.60	0	0.00	18.65	2	501	0.40%
2020/02/21	0	0.00	1	18.45	18.45	-1	482	-0.21%
2020/02/20	10	18.00	16	18.05	17.95	-6	468	-1.28%
2020/02/19	0	0.00	1	17.95	17.75	-1	465	-0.21%
2020/02/14	1	17.45	1	17.65	17.35	0	458	0.00%
2020/02/10	1	17.30	1	17.60	17.30	0	484	0.00%
2020/02/05	2	17.73	0	0.00	17.70	2	531	0.38%
2020/02/04	0	0.00	0.2	17.50	17.50	-0.2	532	-0.04%
2020/01/30	0	0.00	5	18.00	17.95	-5	526	-0.95%
2020/01/16	2	18.90	0	0.00	18.80	2	517	0.39%
2020/01/10	3	19.40	0	0.00	19.40	3	509	0.59%
2020/01/09	6	19.76	0	0.00	19.70	6	502	1.19%
2020/01/08	1	20.55	7	20.62	20.30	-6	488	-1.23%
2020/01/07	3	19.90	0	0.00	19.80	3	439	0.68%
2020/01/06	0	0.00	2	21.50	20.25	-2	422	-0.47%
2020/01/03	2	20.35	0	0.00	20.15	2	356	0.56%
2020/01/02	0	0.00	5	19.45	19.45	-5	312	-1.60%
2019/12/31	0	0.00	1	19.35	19.45	-1	310	-0.32%
2019/12/30	10	19.20	7	19.06	19.20	3	290	1.03%
2019/12/25	3	18.70	1	18.65	18.70	2	294	0.68%
2019/12/19	0	0.00	5	18.35	18.35	-5	315	-1.59%
2019/12/06	0	0.00	1	18.40	18.35	-1	364	-0.27%
2019/11/28	1	18.25	0	0.00	18.30	1	452	0.22%
2019/11/22	0	0.00	2	18.25	18.20	-2	494	-0.40%
2019/11/21	2	18.48	0	0.00	18.20	2	534	0.37%
2019/11/12	0	0.00	1	18.65	18.65	-1	576	-0.17%
2019/11/08	1	18.90	1	19.05	18.90	0	625	0.00%
2019/11/07	0	0.00	1	19.20	19.15	-1	643	-0.16%
2019/11/06	6	19.14	0	0.00	19.20	6	675	0.89%
2019/11/05	1	19.35	0	0.00	19.40	1	685	0.15%
2019/11/04	1	19.00	5	19.27	19.50	-4	755	-0.53%
2019/10/29	2	18.48	0	0.00	18.45	2	855	0.23%
2019/10/08	1	18.45	0	0.00	18.45	1	907	0.11%
2019/10/03	1	18.50	1	18.70	18.50	0	926	0.00%
2019/09/26	2	18.80	0	0.00	18.85	2	947	0.21%
2019/09/25	1	19.00	1	19.20	18.95	0	949	0.00%
2019/09/23	0	0.00	1	19.00	19.00	-1	970	-0.10%
2019/09/19	0	0.00	1.1	18.61	18.70	-1.1	987	-0.11%
2019/09/11	3	19.05	1	18.90	19.00	2	1,094	0.18%
2019/09/09	1	18.60	2	18.60	18.65	-1	1,087	-0.09%
2019/09/06	1	19.00	0	0.00	18.80	1	1,103	0.09%
2019/09/05	1	19.05	1	19.30	19.10	0	1,121	0.00%
2019/09/04	1	19.45	1	19.70	19.35	0	1,111	0.00%
2019/09/03	0	0.00	0.1	19.15	19.15	-0.1	1,104	0.00%
2019/09/02	4	19.05	1	19.35	19.15	3	1,095	0.27%
2019/08/30	0	0.00	2	18.75	18.90	-2	1,079	-0.19%
2019/08/29	0	0.00	0.6	18.10	18.25	-0.6	1,060	-0.06%
2019/08/26	1	18.75	1	19.15	18.40	0	1,077	0.00%
2019/08/21	0	0.00	1	17.85	17.85	-1	1,042	-0.10%
2019/08/19	1	17.65	0	0.00	17.70	1	1,051	0.10%
2019/08/15	1	18.15	1	18.50	18.00	0	1,061	0.00%
2019/08/13	3	18.27	2	18.60	18.20	1	1,004	0.10%
2019/08/12	2	17.93	2	18.03	17.85	0	970	0.00%
2019/08/08	1	17.60	2	17.80	18.10	-1	952	-0.10%
2019/08/06	3	17.88	0	0.00	16.85	3	897	0.33%
2019/08/05	10	17.65	12	17.74	17.75	-2	813	-0.25%
2019/08/02	1	16.95	1	17.20	16.90	0	753	0.00%
2019/07/23	1	17.25	0	0.00	17.35	1	650	0.15%
2019/07/19	0	0.00	1	17.20	17.30	-1	623	-0.16%
2019/07/18	1	16.75	1	17.05	16.50	0	603	0.00%
2019/07/11	0	0.00	1	16.75	16.85	-1	577	-0.17%
2019/07/09	0	0.00	2	16.10	16.05	-2	555	-0.36%
2019/07/08	0	0.00	1	16.15	16.10	-1	553	-0.18%
2019/07/05	1	16.40	0	0.00	16.50	1	549	0.18%
2019/07/04	6	16.30	7	16.24	16.25	-1	543	-0.18%
2019/07/03	2	16.50	3	16.57	16.50	-1	536	-0.19%
2019/07/01	6	16.41	5	15.81	15.75	1	495	0.20%
2019/06/28	2	17.00	2	17.20	16.85	0	473	0.00%
2019/06/26	5	16.88	4	16.80	16.80	1	449	0.22%
2019/06/24	2	17.40	0	0.00	17.20	2	392	0.51%
2019/06/21	0	0.00	1	16.65	16.60	-1	334	-0.30%
2019/06/18	0	0.00	1	16.20	15.90	-1	300	-0.33%
2019/06/17	1	16.45	0	0.00	16.50	1	292	0.34%
2019/06/14	2	16.25	6	16.53	16.70	-4	280	-1.43%
2019/06/13	4	16.34	3	16.43	16.40	1	259	0.39%
2019/06/11	2	15.95	0	0.00	15.60	2	220	0.91%
2019/06/06	0	0.00	1	16.10	16.05	-1	200	-0.50%
2019/06/05	2	15.93	2	15.98	15.70	0	189	0.00%
2019/06/03	18	16.14	17	16.15	16.40	1	166	0.60%
2019/05/30	1	15.50	2	15.63	15.35	-1	141	-0.71%
2019/05/29	1	15.15	2	15.45	15.15	-1	133	-0.75%
2019/05/27	4	15.21	2	15.48	15.05	2	123	1.62%
2019/05/23	2	15.35	0	0.00	15.15	2	102	1.94%
2019/05/22	1	14.90	34	15.05	15.75	-33	90	-36.29%
2019/05/20	0	0.00	10	14.20	14.10	-10	74	-13.45%
2019/05/16	4	15.06	5	15.13	14.85	-1	72	-1.38%
2019/05/15	1	13.70	1	13.95	13.95	0	56	0.00%
2019/05/14	1	13.65	1	13.80	13.90	0	56	0.00%
2019/05/10	0	0.00	1	13.85	13.85	-1	57	-1.75%
2019/04/29	1	14.00	0	0.00	14.00	1	57	1.74%
2019/04/24	0	0.00	1	14.45	14.25	-1	58	-1.71%
2019/04/23	1	14.30	0	0.00	14.30	1	58	1.70%
2019/04/22	0	0.00	2	14.65	14.45	-2	63	-3.15%
2019/04/17	1	14.40	0	0.00	14.40	1	67	1.49%
2019/04/15	3	14.55	0	0.00	14.50	3	66	4.49%
2019/04/12	2	14.60	1	14.80	14.60	1	67	1.49%
2019/04/11	1	14.65	0	0.00	14.75	1	66	1.50%
2019/04/09	0	0.00	2	14.85	14.75	-2	66	-3.00%
2019/04/08	2	14.63	0	0.00	14.80	2	66	3.00%
2019/04/02	0	0.00	1	14.75	14.75	-1	66	-1.50%
2019/04/01	1	14.60	1	14.75	14.70	0	65	0.00%
2019/03/29	1	14.60	1	14.75	14.70	0	65	0.00%
2019/03/28	1	14.60	1	14.85	14.65	0	64	0.00%
2019/03/27	1	14.70	1	14.85	14.80	0	64	0.00%
2019/03/26	0	0.00	1	14.95	14.90	-1	63	-1.57%
2019/03/25	1	14.65	0	0.00	14.80	1	63	1.58%
2019/03/20	0	0.00	1	14.95	14.90	-1	61	-1.62%
2019/03/12	0	0.00	2	14.80	14.80	-2	61	-3.27%
2019/02/26	1	15.15	1	15.35	15.20	0	58	0.00%
2019/02/25	1	15.20	1	15.50	15.20	0	58	0.00%
2019/02/22	0	0.00	10	15.20	15.25	-10	57	-17.26%
2019/02/21	1	15.05	0	0.00	15.20	1	57	1.73%
2019/02/18	0	0.00	10	15.10	15.05	-10	56	-17.75%
2019/01/30	0	0.00	2	14.83	14.90	-2	54	-3.67%
2019/01/29	0	0.00	1	14.80	14.70	-1	54	-1.84%
2019/01/28	0	0.00	1	14.80	14.75	-1	54	-1.83%
2019/01/25	2	14.50	0	0.00	14.50	2	53	3.72%
2019/01/17	1	14.45	0	0.00	14.75	1	62	1.60%
2019/01/16	1	14.50	1	14.55	14.50	0	61	0.00%
2019/01/11	0	0.00	1	14.85	14.85	-1	56	-1.78%
2019/01/10	1	14.50	1	14.70	14.70	0	56	0.00%
2018/12/19	1	13.85	0	0.00	14.00	1	64	1.55%
2018/12/14	0	0.00	1	14.05	14.10	-1	65	-1.54%
2018/11/29	1	14.15	1	14.35	14.30	0	67	0.00%
2018/11/22	0	0.00	2	13.95	14.00	-2	69	-2.87%
2018/11/16	0	0.00	1	13.90	13.80	-1	71	-1.40%
2018/11/15	3	13.65	0	0.00	13.70	3	72	4.17%
2018/11/12	0	0.00	1	14.15	14.20	-1	71	-1.40%
2018/11/09	1	14.15	3	14.10	14.05	-2	71	-2.80%
2018/10/15	1	14.60	0	0.00	14.60	1	72	1.39%
2018/10/11	1	14.50	0	0.00	14.50	1	70	1.43%
2018/10/05	1	16.60	0	0.00	16.30	1	62	1.59%
2018/10/04	1	16.75	0	0.00	16.75	1	64	1.55%
2018/10/03	0	0.00	2	16.83	16.90	-2	65	-3.06%
2018/09/26	0	0.00	1	16.75	16.70	-1	71	-1.41%
2018/09/20	1	16.45	0	0.00	16.65	1	74	1.34%
2018/09/19	0	0.00	1	16.55	16.50	-1	75	-1.33%
2018/09/18	1	16.25	0	0.00	16.35	1	75	1.32%
2018/09/06	1	16.65	0	0.00	16.85	1	80	1.24%
2018/08/31	0	0.00	20	16.80	16.85	-20	89	-22.42%
2018/08/27	0	0.00	0.4	16.60	16.65	-0.4	98	-0.37%
2018/08/24	0	0.00	1	16.90	16.90	-1	98	-1.01%
2018/08/22	0	0.00	1	16.85	16.85	-1	103	-0.97%
2018/08/20	1	16.40	0	0.00	16.60	1	107	0.93%
2018/08/17	0	0.00	1	16.85	16.70	-1	109	-0.92%
2018/08/16	2	16.65	0	0.00	16.65	2	111	1.80%
2018/08/14	0	0.00	15	16.70	16.90	-15	115	-12.97%
2018/07/12	0	0.00	3	16.50	16.55	-3	193	-1.55%
2018/07/05	1	17.05	0	0.00	16.95	1	221	0.45%
2018/06/11	1	18.20	0	0.00	18.10	1	246	0.40%
2018/06/08	2	18.30	0	0.00	18.30	2	248	0.80%
2018/06/06	0	0.00	1	18.65	18.60	-1	244	-0.41%
2018/06/05	0	0.00	1	18.45	18.50	-1	246	-0.41%
2018/06/04	0	0.00	1	18.20	18.30	-1	246	-0.40%
2018/05/29	1	18.05	0	0.00	18.05	1	245	0.41%
2018/05/28	2	18.25	1	18.40	18.20	1	244	0.41%
2018/05/24	2	18.43	0	0.00	18.50	2	247	0.81%
2018/05/23	0	0.00	2	18.65	18.50	-2	255	-0.78%
2018/05/21	0	0.00	2	18.70	18.90	-2	256	-0.78%
2018/05/18	2	18.30	1	18.50	18.50	1	248	0.40%
2018/05/17	3	18.65	2	18.53	18.40	1	249	0.40%
2018/05/16	2	18.13	1	18.20	18.15	1	242	0.41%
2018/05/15	4	18.54	7	18.29	18.70	-3	232	-1.29%
2018/05/14	0	0.00	1	17.45	17.60	-1	226	-0.44%
2018/05/11	1	17.45	1	17.65	17.40	0	230	0.00%
2018/04/24	2	17.43	2	17.75	17.40	0	308	0.00%
2018/04/18	1	17.60	0	0.00	17.55	1	395	0.25%
2018/04/17	1	17.90	0	0.00	17.65	1	436	0.23%
2018/04/16	6	18.30	3	18.20	18.30	3	480	0.62%
2018/04/13	2	17.63	1	17.90	17.50	1	543	0.18%
2018/04/12	1	17.65	2	17.78	17.80	-1	578	-0.17%
2018/03/30	1	17.20	0	0.00	16.90	1	801	0.12%
2018/03/28	4	17.74	0	0.00	17.50	4	799	0.50%
2018/03/26	4	17.73	1	18.20	17.30	3	796	0.38%
2018/03/14	1	17.60	0	0.00	17.70	1	785	0.13%
2018/03/06	1	18.40	1	18.60	18.40	0	778	0.00%
2018/03/05	1	18.05	1	18.25	18.10	0	779	0.00%
2018/03/02	1	18.40	0	0.00	18.45	1	778	0.13%
2018/03/01	1	18.60	1	18.85	18.65	0	777	0.00%
2018/02/27	3	18.80	1	19.45	18.60	2	777	0.26%
2018/02/26	1	18.55	1	18.75	18.85	0	775	0.00%
2018/02/23	3	18.47	3	18.67	18.90	0	770	0.00%
2018/02/22	0	0.00	3	17.68	17.75	-3	762	-0.39%
2018/02/21	0	0.00	10	17.24	17.50	-10	760	-1.31%
2018/02/12	1	16.85	1	17.20	16.75	0	758	0.00%
2018/02/09	0	0.00	1	16.90	17.00	-1	755	-0.13%
2018/02/07	1	17.50	2	17.60	17.40	-1	750	-0.13%
2018/02/06	3	16.85	5	17.10	17.05	-2	750	-0.27%
2018/02/05	1	18.60	1	18.80	18.65	0	753	0.00%
2018/02/02	1	19.35	1	19.50	19.25	0	748	0.00%
2018/02/01	1	19.35	0	0.00	19.30	1	749	0.13%
2018/01/31	2	19.15	2	19.48	19.50	0	747	0.00%
2018/01/30	1	19.55	0	0.00	19.20	1	746	0.13%
2018/01/26	1	20.10	1	20.40	20.00	0	745	0.00%
2018/01/25	5	20.15	6	20.25	20.00	-1	741	-0.13%
2018/01/23	3	19.60	0	0.00	19.30	3	721	0.42%
2018/01/22	3	20.07	1	20.25	19.75	2	713	0.28%
2018/01/17	2	20.43	0	0.00	20.20	2	686	0.29%
2018/01/16	1	21.20	0	0.00	20.60	1	673	0.15%
2018/01/15	1	21.05	0	0.00	20.65	1	657	0.15%
2018/01/12	3	21.68	2	22.15	21.30	1	637	0.16%
2018/01/10	4	21.11	17	20.99	21.60	-13	587	-2.21%
2018/01/09	2	20.78	3	20.95	20.70	-1	562	-0.18%
2018/01/08	4	20.56	4	20.76	20.30	0	491	0.00%
2018/01/05	1	20.30	5	20.38	20.05	-4	456	-0.88%
2018/01/03	7	20.89	0	0.00	20.00	7	430	1.63%
2018/01/02	1	20.05	2	20.58	20.70	-1	401	-0.25%