高技 (5439)-統一-士林券商分點個股進出

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

高技

(5439)

可現股當沖

股價
95.7
漲跌
▲3.5
漲幅
+3.80%
成交量
3,697張
產業
上櫃電子零組件類股
416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

高技 (5439)籌碼相關－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/11/22	1	91.90	1	92.40	95.70	0	1,424	0.00%
2024/11/21	10	92.73	1	90.80	92.20	9	1,373	0.66%
2024/11/08	1	89.80	0	0.00	89.10	1	1,499	0.07%
2024/11/07	1	91.10	2	89.40	90.70	-1	1,501	-0.07%
2024/11/05	1	86.60	38	86.62	86.40	-37	1,495	-2.47%
2024/10/24	1	90.10	0	0.00	90.20	1	1,629	0.06%
2024/10/22	0	0.00	1	93.30	93.20	-1	1,645	-0.06%
2024/10/21	0	0.00	1	90.70	90.80	-1	1,663	-0.06%
2024/10/18	4	88.75	0	0.00	88.80	4	1,682	0.24%
2024/10/17	2	90.00	0	0.00	90.00	2	1,753	0.11%
2024/10/15	1	91.60	1	93.40	91.20	0	1,806	0.00%
2024/10/11	1	91.60	4	92.70	91.80	-3	2,036	-0.15%
2024/10/09	4	98.03	3	95.90	94.70	1	2,060	0.05%
2024/10/07	0	0.00	2	92.05	94.70	-2	2,090	-0.10%
2024/10/04	0	0.00	3.1	95.55	91.60	-3.1	2,096	-0.15%
2024/09/27	0	0.00	2	99.90	98.10	-2	2,083	-0.10%
2024/09/26	3	98.73	2	100.40	97.90	1	2,066	0.05%
2024/09/25	1.1	99.18	1	101.00	99.00	0.1	2,045	0.00%
2024/09/24	13	98.88	12	101.29	101.00	1	2,001	0.05%
2024/09/23	25	98.98	6	99.05	98.50	19	1,931	0.98%
2024/09/12	21	95.30	3	95.30	95.00	18	2,181	0.83%
2024/09/11	8	93.05	3	92.57	94.50	5	2,363	0.21%
2024/09/10	15	91.68	4	92.40	90.00	11	2,381	0.46%
2024/09/09	16	91.95	6	92.80	91.80	10	2,372	0.42%
2024/09/06	7	92.27	1	92.90	92.90	6	2,391	0.25%
2024/09/05	1	88.00	1	88.80	87.20	0	2,365	0.00%
2024/09/03	0	0.00	3	93.50	93.10	-3	2,380	-0.13%
2024/08/30	1	97.00	1	95.50	95.50	0	2,383	0.00%
2024/08/29	6	95.45	6	95.77	96.50	0	2,386	0.00%
2024/08/28	0	0.00	1	90.70	90.70	-1	2,334	-0.04%
2024/08/27	1	91.00	1	91.60	91.30	0	2,340	0.00%
2024/08/23	1	90.30	1	91.30	90.30	0	2,361	0.00%
2024/08/22	4	91.50	3	91.97	91.00	1	2,383	0.04%
2024/08/16	0	0.00	1	91.80	91.00	-1	2,419	-0.04%
2024/08/13	1	85.20	1	86.00	85.70	0	2,389	0.00%
2024/08/12	1	86.00	1	87.60	86.00	0	2,391	0.00%
2024/08/07	0	0.00	0	79.80	80.00	0	2,349	0.00%
2024/08/06	0	73.00	0	0.00	72.80	0	2,350	0.00%
2024/08/05	0	76.20	1	76.20	76.20	-1	2,337	-0.04%
2024/08/02	1	86.70	0	0.00	84.60	1	2,375	0.04%
2024/07/30	2	87.55	2	87.90	88.90	0	2,511	0.00%
2024/07/18	12	106.08	2	104.25	102.50	10	2,541	0.39%
2024/07/16	1	103.00	1	103.00	102.50	0	2,448	0.00%
2024/07/15	13	105.50	10	105.60	104.00	3	2,433	0.12%
2024/07/11	0	0.00	2	99.00	99.30	-2	2,196	-0.09%
2024/07/10	0	0.00	2	99.30	98.70	-2	2,189	-0.09%
2024/07/09	3	94.00	0	0.00	93.80	3	2,219	0.14%
2024/06/28	0	0.00	1	98.50	98.30	-1	2,443	-0.04%
2024/06/27	1	96.80	0	0.00	96.00	1	2,476	0.04%
2024/06/26	1	101.00	1	100.00	98.10	0	2,490	0.00%
2024/06/25	1	96.90	1	98.50	99.40	0	2,516	0.00%
2024/06/24	1	105.00	7	103.79	101.50	-6	2,507	-0.24%
2024/06/20	1	99.90	2	99.80	101.50	-1	2,811	-0.04%
2024/06/19	1	100.00	0	0.00	99.30	1	2,931	0.03%
2024/06/18	10	100.34	9	100.33	99.70	1	2,839	0.04%
2024/06/17	8	91.21	11	93.48	98.20	-3	2,682	-0.11%
2024/06/14	0	0.00	1	88.50	89.30	-1	2,598	-0.04%
2024/06/13	11	87.25	12	86.64	87.40	-1	2,597	-0.04%
2024/06/11	1	87.90	0	0.00	87.70	1	2,582	0.04%
2024/06/06	0	0.00	5	91.70	91.50	-5	2,621	-0.19%
2024/06/04	5	95.30	0	0.00	93.50	5	2,759	0.18%
2024/05/30	2	95.40	0	0.00	95.00	2	3,283	0.06%
2024/05/29	0	0.00	1	96.60	96.60	-1	3,292	-0.03%
2024/05/28	0	0.00	5	97.80	97.60	-5	3,288	-0.15%
2024/05/27	10	96.03	5	96.38	95.70	5	3,270	0.15%
2024/05/24	1	93.90	1	94.50	94.70	0	3,270	0.00%
2024/05/23	1	93.70	0	0.00	93.30	1	3,282	0.03%
2024/05/22	0	0.00	3	94.20	95.40	-3	3,300	-0.09%
2024/05/21	3	92.20	0	0.00	91.80	3	3,325	0.09%
2024/05/13	1	94.20	0	0.00	94.70	1	3,462	0.03%
2024/05/09	6	95.73	5	97.32	95.30	1	3,506	0.03%
2024/05/08	3	96.50	1	96.40	96.90	2	3,509	0.06%
2024/05/07	4	91.83	6	93.22	94.40	-2	3,475	-0.06%
2024/05/06	3	93.93	1	93.80	93.50	2	3,445	0.06%
2024/05/03	2	97.75	0	0.00	97.00	2	3,448	0.06%
2024/05/02	1	98.70	1	99.10	99.40	0	3,485	0.00%
2024/04/29	1.1	104.50	0	0.00	104.50	1.1	3,437	0.03%
2024/04/26	2	106.00	0	0.00	106.00	2	3,415	0.06%
2024/04/24	0	0.00	1	109.00	110.00	-1	3,469	-0.03%
2024/04/23	1	107.00	0	0.00	107.00	1	3,525	0.03%
2024/04/22	2	111.00	3	106.50	106.00	-1	3,589	-0.03%
2024/04/19	1	112.50	0	0.00	113.50	1	3,587	0.03%
2024/04/17	0	0.00	1	111.50	111.50	-1	3,642	-0.03%
2024/04/16	2	113.00	2	109.50	109.50	0	3,659	0.00%
2024/04/15	2	117.50	6.5	116.70	115.50	-4.5	3,671	-0.12%
2024/04/12	3	122.17	3	123.00	122.50	0	3,674	0.00%
2024/04/11	4	122.52	5	122.00	123.00	-1	3,693	-0.03%
2024/04/10	6.2	126.91	0	0.00	125.00	6.2	3,677	0.17%
2024/04/08	0.4	124.50	0	0.00	124.50	0.4	3,654	0.01%
2024/04/02	4	125.75	2	125.25	123.50	2	3,639	0.05%
2024/04/01	1	125.50	2	126.00	125.00	-1	3,629	-0.03%
2024/03/28	2	121.00	3	122.17	126.00	-1	3,585	-0.03%
2024/03/27	5	122.90	3	120.50	123.50	2	3,560	0.06%
2024/03/26	46	125.41	46.5	125.69	123.00	-0.5	3,551	-0.01%
2024/03/25	35	129.79	33	131.86	124.50	2	3,493	0.06%
2024/03/22	32	124.27	36	124.74	128.00	-4	3,242	-0.12%
2024/03/21	1	118.50	0	0.00	118.00	1	3,107	0.03%
2024/03/20	1	119.00	2	117.00	118.50	-1	3,141	-0.03%
2024/03/19	0	0.00	1	116.00	116.50	-1	3,157	-0.03%
2024/03/18	2	113.75	3	115.00	115.50	-1	3,188	-0.03%
2024/03/14	1	114.00	1	115.00	113.50	0	3,278	0.00%
2024/03/13	1.5	116.53	2	117.00	113.50	-0.6	3,323	-0.02%
2024/03/12	7.9	116.70	6	116.25	117.00	1.9	3,408	0.06%
2024/03/11	0.1	112.00	0	0.00	112.00	0.1	3,626	0.00%
2024/03/08	6	115.25	9	112.22	114.00	-3	3,746	-0.08%
2024/03/07	8	120.19	5	120.90	118.50	3	3,918	0.08%
2024/03/06	14	122.54	16	121.97	119.00	-2	4,023	-0.05%
2024/03/05	2	114.50	4	114.63	117.50	-2	4,091	-0.05%
2024/02/27	0	0.00	1	106.00	106.00	-1	4,054	-0.02%
2024/02/23	1	109.00	0	0.00	109.00	1	4,175	0.02%
2024/02/22	2	108.00	0	0.00	107.00	2	4,219	0.05%
2024/02/20	0	0.00	1.1	111.05	111.00	-1.1	4,390	-0.02%
2024/02/19	1	113.00	1	112.00	113.00	0	4,395	0.00%
2024/02/16	1	112.00	1	113.50	111.00	0	4,468	0.00%
2024/02/15	1	114.00	1	112.00	112.50	0	4,467	0.00%
2024/02/05	0.1	114.00	0	0.00	114.00	0.1	4,493	0.00%
2024/02/02	1	114.01	6	114.00	113.00	-5	4,529	-0.11%
2024/02/01	1	111.00	1	111.50	111.00	0	4,574	0.00%
2024/01/31	1	112.50	1	110.00	109.50	0	4,648	0.00%
2024/01/30	0	0.00	1	111.00	111.00	-1	4,668	-0.02%
2024/01/29	1	108.00	0	0.00	110.50	1	4,747	0.02%
2024/01/26	1	109.00	0	0.00	106.00	1	4,918	0.02%
2024/01/25	10	112.40	8	112.56	110.50	2	4,929	0.04%
2024/01/19	3	103.00	0	0.00	105.50	3	5,213	0.06%
2024/01/18	0	0.00	2	108.50	105.50	-2	5,328	-0.04%
2024/01/17	4	109.25	4	109.00	108.00	0	5,485	0.00%
2024/01/16	1	109.00	1	108.50	108.50	0	5,452	0.00%
2024/01/15	0	0.00	1	106.50	105.00	-1	5,412	-0.02%
2024/01/12	8	104.50	17	104.32	104.50	-9	5,461	-0.16%
2024/01/11	2	107.00	0	0.00	106.50	2	5,535	0.04%
2024/01/10	2	103.50	4	103.75	104.00	-2	5,639	-0.04%
2024/01/09	1	102.50	1	102.50	102.50	0	5,771	0.00%
2024/01/04	10	111.65	1	112.00	109.50	9	6,069	0.15%
2024/01/03	7	114.93	7	114.93	115.00	0	6,090	0.00%
2023/12/29	1	123.00	1	121.00	122.50	0	6,200	0.00%
2023/12/28	1	123.00	0	0.00	121.50	1	6,212	0.02%
2023/12/27	1	125.00	2	124.50	124.50	-1	6,242	-0.02%
2023/12/26	1	122.00	0	0.00	121.50	1	6,293	0.02%
2023/12/25	1	120.50	1	121.50	120.50	0	6,343	0.00%
2023/12/22	1	123.00	0	0.00	121.50	1	6,330	0.02%
2023/12/21	4	123.75	3	122.50	121.50	1	6,315	0.02%
2023/12/20	9	124.72	4	125.38	124.00	5	6,268	0.08%
2023/12/18	1	124.00	0	0.00	121.00	1	6,151	0.02%
2023/12/15	0	0.00	30	123.00	122.50	-30	6,104	-0.49%
2023/12/14	4	130.00	1	132.00	127.00	3	6,049	0.05%
2023/12/13	1	131.00	0	0.00	130.50	1	5,997	0.02%
2023/12/12	1	139.00	0	0.00	134.00	1	5,978	0.02%
2023/12/11	1	140.00	4	139.75	138.50	-3	5,967	-0.05%
2023/12/08	0	0.00	1	145.50	141.50	-1	5,918	-0.02%
2023/12/07	15	143.90	23	150.04	142.50	-8	5,876	-0.14%
2023/12/06	36	150.60	22	150.11	152.50	14	5,763	0.24%
2023/12/05	7	142.57	7	141.36	143.00	0	5,521	0.00%
2023/12/04	5	147.80	9	148.50	145.00	-4	5,397	-0.07%
2023/12/01	50	144.74	19	136.29	146.00	31	5,123	0.61%
2023/11/30	25	130.66	23	129.93	133.00	2	4,903	0.04%
2023/11/29	3	124.83	2	123.50	125.50	1	4,606	0.02%
2023/11/28	0	0.00	3	121.50	121.50	-3	4,565	-0.07%
2023/11/23	1	121.50	1	121.00	121.00	0	4,512	0.00%
2023/11/22	3	125.17	4	122.50	122.00	-1	4,458	-0.02%
2023/11/21	6	122.83	0	0.00	121.50	6	4,421	0.14%
2023/11/20	7	119.79	22	114.27	122.00	-15	4,375	-0.34%
2023/11/17	6	114.83	19	113.95	115.00	-13	4,338	-0.30%
2023/11/16	8	118.69	9	117.94	119.50	-1	4,277	-0.02%
2023/11/15	1	118.00	4	122.75	117.50	-3	4,296	-0.07%
2023/11/13	2	123.25	0	0.00	122.00	2	4,246	0.05%
2023/11/10	2	122.50	2	125.00	122.50	0	4,218	0.00%
2023/11/09	15	119.63	4	120.00	123.50	11	4,167	0.26%
2023/11/08	7	126.50	8	125.63	126.00	-1	4,116	-0.02%
2023/11/07	7	123.21	6	121.83	124.00	1	4,125	0.02%
2023/11/06	12	123.13	15	122.47	122.50	-3	4,292	-0.07%
2023/11/03	22	121.09	15	121.23	120.50	7	4,285	0.16%
2023/11/02	4	115.63	5	114.70	116.00	-1	4,127	-0.02%
2023/11/01	6	109.50	6	110.67	110.50	0	4,115	0.00%
2023/10/31	8	114.00	7	115.07	109.50	1	4,138	0.02%
2023/10/30	0	0.00	3	115.00	114.50	-3	3,990	-0.08%
2023/10/27	7	113.57	7	113.36	113.00	0	4,000	0.00%
2023/10/26	21	114.31	9	113.78	113.00	12	4,031	0.30%
2023/10/25	10	113.70	18	113.44	117.50	-8	3,920	-0.20%
2023/10/24	1	105.50	1	105.50	107.00	0	3,821	0.00%
2023/10/23	1	106.50	0	0.00	104.50	1	3,929	0.03%
2023/10/19	12	106.63	17	103.65	107.00	-5	4,171	-0.12%
2023/10/18	6	107.08	17	105.24	104.00	-11	4,196	-0.26%
2023/10/17	20	115.78	24	115.77	115.50	-4	4,101	-0.10%
2023/10/16	5	110.60	3	110.50	113.00	2	4,023	0.05%
2023/10/13	8	109.13	5.1	107.39	109.00	2.9	3,972	0.07%
2023/10/12	8.1	103.30	7	102.43	104.50	1.1	4,039	0.03%
2023/10/11	7	100.46	8	98.38	97.20	-1	4,192	-0.02%
2023/10/06	30	99.15	25	99.26	100.00	5	4,529	0.11%
2023/10/05	4	93.88	3	93.97	93.70	1	4,665	0.02%
2023/10/04	6	89.92	7	91.04	92.20	-1	4,756	-0.02%
2023/10/03	3	93.07	2	93.10	91.30	1	4,979	0.02%
2023/10/02	6	90.65	11	92.11	93.40	-5	5,050	-0.10%
2023/09/28	6	90.48	7	90.17	90.00	-1	5,000	-0.02%
2023/09/27	1	84.60	1	85.10	85.20	0	4,981	0.00%
2023/09/26	3	86.63	0	0.00	85.60	3	5,039	0.06%
2023/09/25	2	85.75	2	86.10	85.70	0	5,143	0.00%
2023/09/21	1	84.80	0	0.00	84.90	1	5,262	0.02%
2023/09/19	1	86.80	1	87.30	87.30	0	5,310	0.00%
2023/09/18	5	88.34	0	0.00	87.50	5	5,347	0.09%
2023/09/15	8	90.10	8	90.38	90.10	0	5,359	0.00%
2023/09/14	9	90.12	4	90.08	90.40	5	5,338	0.09%
2023/09/12	3	85.23	3	84.70	85.30	0	5,333	0.00%
2023/09/11	2	85.90	1	86.10	86.00	1	5,364	0.02%
2023/09/08	1	88.30	2	89.35	88.40	-1	5,414	-0.02%
2023/09/07	1	90.20	3	90.30	89.70	-2	5,470	-0.04%
2023/09/06	5	91.58	3	91.33	91.50	2	5,685	0.04%
2023/09/05	1	90.00	0	0.00	90.10	1	5,753	0.02%
2023/09/01	5	88.16	1	88.30	87.40	4	5,783	0.07%
2023/08/31	2	89.10	1	89.50	88.90	1	5,796	0.02%
2023/08/30	1	89.80	1	90.40	89.80	0	5,805	0.00%
2023/08/29	1	91.20	1	89.70	89.70	0	5,845	0.00%
2023/08/28	3	89.93	3	90.20	89.40	0	5,859	0.00%
2023/08/25	4	92.80	4	93.03	92.50	0	5,843	0.00%
2023/08/24	1	97.10	0	0.00	95.90	1	5,879	0.02%
2023/08/23	4	95.85	3	94.30	96.30	1	6,051	0.02%
2023/08/22	6	99.72	11	99.00	96.90	-5	6,074	-0.08%
2023/08/21	1	102.00	2	102.50	102.50	-1	6,084	-0.02%
2023/08/18	4	103.13	1	100.50	100.00	3	6,206	0.05%
2023/08/17	6	105.17	4	105.00	105.50	2	6,270	0.03%
2023/08/16	1	103.50	2	103.00	103.00	-1	6,301	-0.02%
2023/08/15	0	0.00	2	101.50	101.50	-2	6,344	-0.03%
2023/08/14	4	98.50	4	99.03	98.00	0	6,425	0.00%
2023/08/11	14	102.71	8	102.13	100.00	6	6,385	0.09%
2023/08/10	16	108.41	14	108.86	105.50	2	6,298	0.03%
2023/08/09	8	110.94	15	111.27	111.50	-7	6,117	-0.11%
2023/08/08	6	107.92	14	105.29	109.50	-8	6,066	-0.13%
2023/08/07	8	105.50	6	106.33	108.50	2	6,079	0.03%
2023/08/04	7	103.86	6	101.17	105.00	1	6,139	0.02%
2023/08/02	3	106.50	4	104.63	103.50	-1	6,168	-0.02%
2023/08/01	3	105.83	10	105.25	106.50	-7	6,174	-0.11%
2023/07/31	9	111.17	7	113.64	108.50	2	6,129	0.03%
2023/07/28	2	106.75	10	107.35	107.00	-8	6,042	-0.13%
2023/07/27	23	110.15	23	108.39	108.00	0	6,025	0.00%
2023/07/26	10	110.40	4	109.25	108.00	6	5,955	0.10%
2023/07/25	30	107.88	30	110.78	106.00	0	5,833	0.00%
2023/07/24	9	110.67	10	111.00	112.00	-1	5,667	-0.02%
2023/07/21	8	106.00	1	106.95	107.00	7	5,517	0.13%
2023/07/20	5	111.00	5	110.00	111.50	0	5,396	0.00%
2023/07/19	7	109.86	6	109.42	108.00	1	5,331	0.02%
2023/07/18	5	110.40	6	113.33	108.00	-1	5,270	-0.02%
2023/07/17	43	113.37	37	113.00	113.50	6	5,157	0.12%
2023/07/14	34	106.62	39	106.76	110.50	-5	4,997	-0.10%
2023/07/13	119	100.17	139	99.62	100.50	-20	4,727	-0.42%	大買/大賣/
2023/07/12	48	93.22	36	93.31	94.80	12	4,322	0.28%
2023/07/11	11	90.22	20	90.29	90.60	-9	4,056	-0.22%
2023/07/10	64	90.03	54	90.75	89.20	10	3,955	0.25%
2023/07/07	33	88.81	5	89.94	90.50	28	3,773	0.74%
2023/07/05	3	87.60	3	88.03	87.60	0	3,667	0.00%
2023/07/03	0	0.00	7	87.31	89.80	-7	3,583	-0.20%
2023/06/30	4	83.75	4	84.38	83.80	0	3,492	0.00%
2023/06/29	2	86.50	1	85.40	86.50	1	3,484	0.03%
2023/06/27	0	0.00	1	82.80	81.50	-1	3,440	-0.03%
2023/06/26	1	84.62	0	0.00	84.20	1	3,420	0.03%
2023/06/20	1	83.00	5	82.50	82.10	-4	3,369	-0.12%
2023/06/19	6	83.43	1	83.30	83.60	5	3,369	0.15%
2023/06/16	1	84.00	1	84.30	83.00	0	3,356	0.00%
2023/06/15	9	84.32	3	84.67	84.60	6	3,321	0.18%
2023/06/14	4	84.05	12	84.65	84.80	-8	3,284	-0.24%
2023/06/13	3	82.57	45	82.69	82.20	-42	3,219	-1.30%
2023/06/12	51	85.14	43	85.55	84.00	8	3,150	0.25%
2023/06/09	26	82.64	1	82.40	83.00	25	2,921	0.86%
2023/06/08	11	78.73	3	78.30	78.70	8	2,847	0.28%
2023/06/07	0	0.00	3	79.60	79.10	-3	2,811	-0.11%
2023/06/06	0	0.00	0	79.90	80.30	0	2,783	0.00%
2023/06/02	0	0.00	1	84.00	81.80	-1	2,754	-0.04%
2023/06/01	1	82.60	1	82.60	83.70	0	2,748	0.00%
2023/05/31	1	82.50	0	0.00	82.30	1	2,729	0.04%
2023/05/30	3	82.10	15	80.98	81.90	-12	2,763	-0.43%
2023/05/29	21	82.81	20	81.29	80.80	1	2,708	0.04%
2023/05/26	26	80.10	4	79.65	80.50	22	2,523	0.87%
2023/05/25	11	79.25	0	0.00	78.80	11	2,450	0.45%
2023/05/24	417	79.25	434	79.77	79.30	-17	2,399	-0.71%	大買/大賣/
2023/05/23	5	75.22	6	74.15	75.80	-1	2,220	-0.05%
2023/05/22	3	77.23	3	76.23	75.90	0	2,122	0.00%
2023/05/19	15	75.15	9	75.22	75.10	6	2,063	0.29%
2023/05/18	5	74.54	15	74.31	75.80	-10	1,989	-0.50%
2023/05/11	1	72.60	1	72.70	71.40	0	1,801	0.00%
2023/05/10	14	73.74	15.1	72.74	73.40	-1.1	1,737	-0.06%
2023/05/09	6	72.10	8	71.86	71.90	-2	1,631	-0.12%
2023/05/08	5	71.02	3	69.97	71.60	2	1,547	0.13%
2023/05/04	10	69.50	0	0.00	69.40	10	1,453	0.69%
2023/05/02	0.1	66.60	0	0.00	66.20	0.1	1,370	0.00%
2023/04/19	1	64.50	0	0.00	63.70	1	1,265	0.08%
2023/04/13	0	0.00	3	69.00	68.40	-3	1,144	-0.26%
2023/04/12	6	70.42	2	71.40	70.50	4	1,104	0.36%
2023/03/28	1	65.30	0	0.00	64.00	1	823	0.12%
2023/03/20	0	66.00	0	0.00	66.30	0	702	0.00%
2023/03/17	0	0.00	1	66.00	66.30	-1	693	-0.14%
2023/03/15	0	0.00	5	64.84	64.70	-5	655	-0.76%
2023/03/14	0	0.00	5	65.50	65.50	-5	649	-0.77%
2023/03/06	1	66.30	2	66.50	64.90	-1	551	-0.18%
2023/03/02	1	63.40	3	63.47	64.40	-2	501	-0.40%
2023/03/01	0	0.00	1	62.80	63.00	-1	450	-0.22%
2023/02/23	1	61.80	3	61.80	61.50	-2	409	-0.49%
2023/02/22	0	0.00	6.1	60.41	60.90	-6.1	388	-1.56%
2023/02/16	5	55.90	0	0.00	56.80	5	326	1.53%
2023/02/15	0	0.00	1	56.30	55.40	-1	320	-0.31%
2023/02/03	2	55.60	5	56.16	55.70	-3	233	-1.29%
2023/01/31	10	52.60	0	0.00	52.70	10	185	5.39%
2023/01/30	0	0.00	1	51.00	51.60	-1	174	-0.57%
2022/11/23	0	0.00	1	47.00	47.00	-1	125	-0.80%
2022/07/26	0	0.00	2	40.30	40.35	-2	245	-0.81%
2022/07/18	2	42.90	0	0.00	43.15	2	251	0.80%
2022/07/08	0	0.00	2	41.35	41.65	-2	237	-0.84%
2022/06/24	0	0.00	1	43.00	43.10	-1	226	-0.44%
2022/05/17	1	47.10	0	0.00	47.40	1	226	0.44%
2022/04/06	10	54.80	0	0.00	54.80	10	382	2.61%
2022/02/18	1	57.70	0	0.00	57.90	1	607	0.16%
2022/01/13	1	56.00	0	0.00	55.90	1	744	0.13%
2022/01/12	0	0.00	22	56.05	56.30	-22	742	-2.96%
2022/01/10	1	60.00	0	0.00	59.70	1	700	0.14%
2022/01/07	0	0.00	10	59.60	59.30	-10	690	-1.45%
2022/01/05	10	61.90	0	0.00	61.90	10	689	1.45%
2021/12/23	7	60.80	0	0.00	61.00	7	753	0.93%
2021/12/17	11	62.29	1	62.90	62.30	10	864	1.16%
2021/11/25	1	62.30	0	0.00	62.30	1	1,189	0.08%
2021/11/22	0	0.00	1	64.00	63.60	-1	1,247	-0.08%
2021/11/18	6	65.12	0	0.00	64.70	6	1,252	0.48%
2021/10/22	0	0.00	2	63.20	63.20	-2	1,608	-0.12%
2021/10/07	0	0.00	2	61.00	60.80	-2	1,960	-0.10%
2021/10/06	2	60.00	2	60.90	59.70	0	2,070	0.00%
2021/10/05	2	60.40	0	0.00	60.40	2	2,137	0.09%
2021/10/04	5	61.10	6	60.40	60.00	-1	2,185	-0.05%
2021/09/30	0	0.00	3	63.00	62.80	-3	2,190	-0.14%
2021/09/29	7	64.34	6	64.60	62.80	1	2,189	0.05%
2021/09/28	5	64.10	5	64.32	65.00	0	2,177	0.00%
2021/09/27	8	65.74	3	65.90	64.80	5	2,161	0.23%
2021/09/17	0	0.00	2	63.30	63.30	-2	2,129	-0.09%
2021/09/16	0	0.00	0	64.00	63.30	0	2,135	0.00%
2021/09/13	4	68.83	3	67.70	66.10	1	2,125	0.05%
2021/09/07	7	68.00	3	68.80	69.00	4	2,079	0.19%
2021/09/06	0	0.00	15	69.97	68.60	-15	2,073	-0.72%
2021/09/03	1	71.10	0	0.00	70.90	1	2,058	0.05%
2021/09/02	14	72.58	10	72.04	71.80	4	2,038	0.20%
2021/09/01	49	70.93	44	70.85	70.30	5	1,967	0.25%
2021/08/27	1	66.90	6	66.93	67.00	-5	1,864	-0.27%
2021/08/26	27	68.76	18	68.57	67.80	9	1,856	0.48%
2021/08/25	0	0.00	1	65.50	65.70	-1	1,801	-0.06%
2021/07/30	2	72.50	8	73.56	71.40	-6	1,781	-0.34%
2021/07/29	9	72.54	3	74.07	72.70	6	1,752	0.34%
2021/07/28	0	0.00	2	68.00	70.60	-2	1,701	-0.12%
2021/07/27	15	71.52	16	72.34	71.50	-1	1,690	-0.06%
2021/07/22	18	71.53	168	72.35	71.40	-150	1,695	-8.85%	大賣/鉅額交易
2021/07/21	19	73.34	348	73.49	73.90	-329	1,638	-20.09%	大賣/鉅額交易
2021/07/20	122	71.00	5	72.02	70.90	117	1,570	7.45%	大買/鉅額交易
2021/07/19	30	72.34	0	0.00	71.90	30	1,557	1.93%
2021/07/16	44	72.64	37	73.32	73.30	7	1,551	0.45%
2021/07/15	378	72.96	62	74.13	74.00	316	1,518	20.81%	大買/鉅額交易
2021/07/14	1	68.70	6	68.63	68.20	-5	1,448	-0.35%
2021/07/13	52	71.02	49	72.39	69.50	3	1,435	0.21%
2021/07/12	35	70.14	27	70.40	70.40	8	1,340	0.60%
2021/07/09	6	69.17	5	69.14	70.00	1	1,272	0.08%
2021/07/08	1	65.80	1	67.50	67.60	0	1,256	0.00%
2021/07/01	0	0.00	0	64.20	63.30	0	1,592	0.00%
2021/06/22	1	63.00	1	63.20	63.30	0	1,613	0.00%
2021/06/16	16	63.40	16	63.20	63.40	0	1,675	0.00%
2021/06/09	1	59.90	2	60.10	60.10	-1	1,738	-0.06%
2021/06/08	1	60.40	0	0.00	60.40	1	1,800	0.06%
2021/06/02	0	0.00	1	57.80	57.70	-1	2,068	-0.05%
2021/06/01	1	58.60	1	58.40	58.70	0	2,114	0.00%
2021/05/28	0	0.00	1	56.00	56.00	-1	2,232	-0.04%
2021/05/25	1	56.30	0	0.00	55.50	1	2,351	0.04%
2021/05/19	1	53.50	0	0.00	54.00	1	2,608	0.04%
2021/05/11	1	63.20	1	64.60	61.50	0	2,706	0.00%
2021/05/10	1	65.90	2	66.40	66.00	-1	2,715	-0.04%
2021/05/06	14	66.40	13	64.81	63.20	1	3,060	0.03%
2021/05/05	2	64.60	9.1	64.76	64.50	-7.1	3,163	-0.23%
2021/05/04	1	61.50	1	62.02	61.80	0	3,147	0.00%
2021/05/03	15	63.20	15	65.10	63.20	0	3,129	0.00%
2021/04/29	15	65.50	15	67.20	65.50	0	3,120	0.00%
2021/04/21	0	0.00	2	65.50	65.20	-2	3,144	-0.06%
2021/04/20	0	0.00	1	66.20	66.90	-1	3,152	-0.03%
2021/04/19	0	0.00	0	65.00	66.20	0	3,171	0.00%
2021/04/16	1	62.30	0	0.00	63.40	1	3,170	0.03%
2021/04/15	1	63.30	1	62.60	63.20	0	3,178	0.00%
2021/04/14	4.1	63.11	2	62.70	62.80	2.1	3,259	0.06%
2021/04/13	5.1	66.36	14	67.29	64.80	-8.9	3,294	-0.27%
2021/04/12	19	69.11	16	68.83	68.80	3	3,249	0.09%
2021/04/09	4	66.18	0	0.00	66.70	4	3,083	0.13%
2021/04/08	32	66.98	29	66.54	67.20	3	3,083	0.10%
2021/04/07	6	67.22	6	67.35	66.90	0	3,048	0.00%
2021/03/29	2	65.70	1	65.60	65.50	1	3,130	0.03%
2021/03/26	1	64.50	0	0.00	64.40	1	3,117	0.03%
2021/03/25	0	0.00	1	63.60	63.80	-1	3,124	-0.03%
2021/03/24	1	64.70	0	0.00	63.40	1	3,165	0.03%
2021/03/22	15	66.10	15	66.60	66.10	0	3,137	0.00%
2021/03/19	1	66.40	0	0.00	66.40	1	3,126	0.03%
2021/03/18	0	0.00	2	66.10	66.50	-2	3,100	-0.06%
2021/03/17	3	64.20	2	65.65	64.10	1	3,071	0.03%
2021/03/16	2	66.00	2	66.30	65.70	0	3,045	0.00%
2021/03/15	1	66.20	0	0.00	66.60	1	3,052	0.03%
2021/03/12	28	66.76	34	67.33	66.60	-6	3,041	-0.20%
2021/03/11	31	66.72	25	66.63	66.60	6	2,988	0.20%
2021/03/10	5	65.96	7	65.67	67.00	-2	2,895	-0.07%
2021/03/09	1	63.90	1	62.70	63.90	0	2,836	0.00%
2021/03/08	34	65.37	34	65.74	64.40	0	2,805	0.00%
2021/03/05	4	64.75	2	64.50	64.80	2	2,724	0.07%
2021/03/04	0	0.00	3	63.30	63.70	-3	2,697	-0.11%
2021/03/03	63	64.11	61	63.63	63.40	2	2,717	0.07%
2021/03/02	1	63.40	1	63.80	63.80	0	2,651	0.00%
2021/02/26	1	61.50	0	0.00	62.70	1	2,631	0.04%
2021/02/25	2	63.45	4	64.15	62.20	-2	2,625	-0.08%
2021/02/24	1	63.10	4	62.88	62.20	-3	2,613	-0.11%
2021/02/23	10	61.89	5	61.94	63.20	5	2,586	0.19%
2021/02/22	10	63.01	10	62.32	61.90	0	2,538	0.00%
2021/02/19	0	0.00	10	60.10	60.90	-10	2,440	-0.41%
2021/02/18	33	60.19	33	58.23	61.00	0	2,421	0.00%
2021/02/17	10	57.40	1	58.00	57.40	9	2,327	0.39%
2021/02/04	1	54.40	40	54.80	54.10	-39	2,273	-1.72%
2021/02/02	0	0.00	10	55.50	55.20	-10	2,245	-0.45%
2021/02/01	51	54.53	11	54.25	55.00	40	2,210	1.81%
2021/01/29	154	56.06	156	57.72	54.40	-2	2,165	-0.09%	大買/大賣/
2021/01/28	67	57.53	58	57.26	58.60	9	1,969	0.46%
2021/01/27	24	56.38	18	56.74	56.40	6	1,780	0.34%
2021/01/21	7	52.07	6	52.40	51.40	1	1,596	0.06%
2021/01/19	11	53.42	11	54.07	53.40	0	1,553	0.00%
2021/01/18	6	53.38	6	53.08	53.00	0	1,520	0.00%
2021/01/15	5	53.70	26	52.07	52.10	-21	1,501	-1.40%
2021/01/14	1	53.10	0	0.00	53.10	1	1,476	0.07%
2021/01/12	3	52.63	0	0.00	51.90	3	1,440	0.21%
2021/01/11	3	53.50	0	0.00	53.80	3	1,396	0.21%
2021/01/08	1	54.50	3	54.80	54.50	-2	1,367	-0.15%
2021/01/07	47	56.36	47	57.19	56.50	0	1,337	0.00%
2021/01/06	28	57.00	23	54.59	57.60	5	1,246	0.40%
2021/01/05	10	54.60	0	0.00	54.50	10	1,160	0.86%
2021/01/04	1	53.50	0	0.00	53.50	1	1,122	0.09%
2020/12/31	0	0.00	1	52.60	52.50	-1	1,106	-0.09%
2020/12/28	10	53.80	13	53.95	54.50	-3	993	-0.30%
2020/12/25	2	51.70	2	53.00	51.70	0	904	0.00%
2020/12/24	0	0.00	3	51.37	51.50	-3	870	-0.34%
2020/12/23	0	0.00	0.1	49.30	49.50	-0.1	843	-0.01%
2020/12/22	2	49.15	0	0.00	48.00	2	845	0.24%
2020/12/21	1	49.95	0	0.00	49.95	1	831	0.12%
2020/12/18	0	0.00	1	52.90	50.60	-1	818	-0.12%
2020/12/17	0	0.00	1	51.40	51.70	-1	764	-0.13%
2020/12/15	1	49.60	0	0.00	49.65	1	736	0.14%
2020/12/14	5	51.10	0	0.00	50.70	5	728	0.69%
2020/12/11	1	50.50	0	0.00	50.20	1	722	0.14%
2020/12/07	1	49.35	0	0.00	49.40	1	664	0.15%
2020/12/01	1	51.20	0	0.00	51.00	1	650	0.15%
2020/11/27	13	51.29	13	51.16	51.30	0	638	0.00%
2020/11/26	0	0.00	1	50.60	51.10	-1	607	-0.16%
2020/11/24	2	48.80	1	49.60	48.90	1	604	0.17%
2020/11/23	4	49.05	5	48.91	49.10	-1	575	-0.17%
2020/11/19	0	0.00	1	48.45	47.65	-1	521	-0.19%
2020/11/17	1	47.70	1	47.75	47.70	0	501	0.00%
2020/11/16	0	0.00	1	46.25	47.00	-1	491	-0.20%
2020/11/13	0	0.00	3	45.65	45.80	-3	528	-0.57%
2020/11/11	0	0.00	1	44.90	44.90	-1	517	-0.19%
2020/10/26	1	43.45	0	0.00	43.35	1	558	0.18%
2020/10/23	1	43.25	0	0.00	43.25	1	561	0.18%
2020/09/11	1	43.45	0	0.00	43.60	1	973	0.10%
2020/09/10	1	44.50	0	0.00	44.20	1	973	0.10%
2020/09/09	0	0.00	1	44.50	44.70	-1	980	-0.10%
2020/09/08	1	44.75	0	0.00	44.65	1	987	0.10%
2020/09/07	1	44.75	0	0.00	44.90	1	994	0.10%
2020/09/03	0	0.00	1	45.40	45.00	-1	995	-0.10%
2020/09/02	1	45.50	0	0.00	45.20	1	994	0.10%
2020/08/27	0	0.00	4	43.45	43.30	-4	991	-0.40%
2020/08/20	3	45.27	3	45.60	43.80	0	1,070	0.00%
2020/08/19	5	46.41	3	46.08	46.35	2	1,049	0.19%
2020/08/05	1	43.85	0	0.00	44.90	1	1,103	0.09%
2020/07/28	1	42.85	0	0.00	42.10	1	1,208	0.08%
2020/07/27	1	43.55	0	0.00	43.40	1	1,202	0.08%
2020/07/24	6	44.72	1	45.20	44.40	5	1,213	0.41%
2020/07/21	1	48.00	0	0.00	47.15	1	1,176	0.08%
2020/07/14	1	49.35	0	0.00	49.15	1	1,133	0.09%
2020/07/13	0	0.00	7	49.35	49.40	-7	1,124	-0.62%
2020/07/09	5	52.30	5	52.20	52.30	0	1,082	0.00%
2020/07/07	21	53.36	23	53.64	52.00	-2	1,053	-0.19%
2020/07/06	4	51.60	3	52.13	51.90	1	1,010	0.10%
2020/07/03	7	50.90	0	0.00	50.90	7	986	0.71%
2020/07/01	2	51.00	0	0.00	50.00	2	961	0.21%
2020/06/30	0	0.00	2	49.75	50.60	-2	943	-0.21%
2020/06/29	2	48.60	0	0.00	48.60	2	905	0.22%
2020/06/23	0	0.00	1	48.75	48.70	-1	884	-0.11%
2020/06/19	0	0.00	1	48.90	48.00	-1	876	-0.11%
2020/06/15	1	49.70	0	0.00	49.15	1	863	0.12%
2020/06/04	8	51.55	7	51.21	51.40	1	814	0.12%
2020/05/29	1	49.85	0	0.00	49.95	1	710	0.14%
2020/05/28	0	0.00	1	49.85	49.85	-1	696	-0.14%
2020/05/27	5	49.50	5	49.21	49.20	0	679	0.00%
2020/05/22	10	48.13	10	48.19	47.35	0	637	0.00%
2020/05/21	0	0.00	1	47.20	47.60	-1	610	-0.16%
2020/05/14	5	46.40	5	46.64	46.00	0	536	0.00%
2020/05/11	1	46.20	1	45.95	46.00	0	495	0.00%
2020/05/08	0	0.00	4	44.80	44.75	-4	465	-0.86%
2020/05/07	5	44.96	1	45.00	44.70	4	443	0.90%
2020/05/06	10	43.50	11	43.77	44.20	-1	414	-0.24%
2020/04/29	1	42.05	1	42.50	41.80	0	380	0.00%
2020/03/03	0	0.00	5	38.45	38.40	-5	280	-1.78%
2020/01/15	1	40.00	0	0.00	39.85	1	259	0.38%
2020/01/07	1	40.50	0	0.00	40.25	1	239	0.42%
2019/10/31	0	0.00	2	40.90	40.80	-2	629	-0.32%
2019/10/16	0	0.00	1	41.15	41.10	-1	736	-0.14%
2019/10/15	0	0.00	1	41.00	40.80	-1	741	-0.13%
2019/10/07	2	41.65	0	0.00	41.50	2	791	0.25%
2019/09/17	2	42.20	0	0.00	42.20	2	873	0.23%
2019/09/09	0	0.00	13	44.50	44.70	-13	952	-1.36%
2019/09/06	3	46.90	1	47.65	46.80	2	933	0.21%
2019/09/05	12	46.09	1	46.30	46.15	11	829	1.33%
2019/09/03	0	0.00	1	42.60	42.60	-1	775	-0.13%
2019/08/07	0	0.00	5	42.90	41.85	-5	869	-0.57%
2019/07/23	10	45.65	10	45.95	45.70	0	1,045	0.00%
2019/07/22	1	48.15	0	0.00	48.15	1	1,035	0.10%
2019/07/17	2	47.65	0	0.00	47.55	2	1,049	0.19%
2019/07/15	5	47.65	5	47.60	48.10	0	1,114	0.00%
2019/07/12	10	47.30	10	47.20	47.15	0	1,121	0.00%
2019/07/11	13	46.43	10	46.55	46.60	3	1,129	0.27%
2019/07/02	5	46.50	5	46.40	46.30	0	1,666	0.00%
2019/06/27	10	45.00	10	45.08	44.85	0	1,757	0.00%
2019/06/24	0	0.00	1	45.05	45.05	-1	1,866	-0.05%
2019/06/20	0	0.00	2	44.20	44.00	-2	2,008	-0.10%
2019/06/19	2	44.20	2	42.60	43.90	0	2,057	0.00%
2019/06/13	2	41.60	0	0.00	41.35	2	2,702	0.07%
2019/05/27	0	0.00	1	41.35	41.35	-1	2,971	-0.03%
2019/05/24	1	40.95	0	0.00	40.95	1	2,990	0.03%
2019/05/17	1	45.20	0	0.00	44.25	1	2,945	0.03%
2019/05/16	0	0.00	1	46.35	46.35	-1	2,935	-0.03%
2019/05/14	0	0.00	20	43.90	46.20	-20	2,939	-0.68%
2019/05/09	0	0.00	1	47.00	47.00	-1	2,922	-0.03%
2019/04/23	1	52.90	1	52.60	51.60	0	2,971	0.00%
2019/04/22	5	52.50	0	0.00	50.90	5	2,931	0.17%
2019/04/19	2	50.50	0	0.00	51.00	2	2,935	0.07%
2019/04/16	4	54.70	1	54.30	54.00	3	2,920	0.10%
2019/04/12	2	53.00	2	53.25	53.70	0	3,012	0.00%
2019/04/11	6	53.92	0	0.00	53.30	6	3,038	0.20%
2019/04/10	10	55.80	0	0.00	55.10	10	2,992	0.33%
2019/04/09	50	55.69	49	55.61	55.60	1	2,921	0.03%
2019/04/08	82	55.43	83	56.03	57.00	-1	2,785	-0.04%
2019/03/27	20	52.20	30	52.00	52.00	-10	2,554	-0.39%
2019/03/26	15	52.51	10	51.91	51.90	5	2,516	0.20%
2019/03/22	1	50.30	2	50.45	49.80	-1	2,420	-0.04%
2019/03/21	3	50.00	3	49.80	50.10	0	2,383	0.00%
2019/03/20	12	49.40	10	49.68	49.70	2	2,303	0.09%
2019/03/19	22	47.99	23	47.17	48.00	-1	2,032	-0.05%
2019/03/18	16	46.14	30	45.84	45.90	-14	1,833	-0.76%
2019/03/15	1	43.80	9	43.23	43.65	-8	1,676	-0.48%
2019/03/14	14	43.83	11	43.00	42.30	3	1,624	0.18%
2019/03/13	6	41.94	1	42.80	43.25	5	1,541	0.32%
2019/03/12	0	0.00	2	41.35	41.25	-2	1,469	-0.14%
2019/03/05	10	41.95	10	41.70	41.75	0	1,530	0.00%
2019/02/26	10	42.25	30	42.22	41.15	-20	1,561	-1.28%
2019/02/25	30	41.95	0	0.00	42.15	30	1,518	1.98%
2019/02/21	8	41.09	0	0.00	40.95	8	1,501	0.53%
2019/02/15	1	41.75	1	41.05	41.05	0	1,547	0.00%
2019/01/23	0	0.00	5	41.00	41.20	-5	1,479	-0.34%
2019/01/17	1	41.85	0	0.00	41.85	1	1,467	0.07%
2019/01/16	9	43.51	4	43.40	43.05	5	1,434	0.35%
2019/01/15	2	41.80	4	41.85	41.95	-2	1,331	-0.15%
2019/01/09	0	0.00	2	41.75	41.50	-2	1,251	-0.16%
2019/01/07	0	0.00	2	43.45	41.55	-2	1,209	-0.17%
2019/01/04	9	41.03	32	41.44	42.00	-23	1,148	-2.00%
2019/01/03	2	41.08	2	41.00	40.65	0	1,075	0.00%
2018/12/26	0	0.00	1	38.85	37.80	-1	1,058	-0.09%
2018/12/25	1	39.00	0	0.00	39.50	1	1,053	0.09%
2018/12/22	0	0.00	5	41.00	40.70	-5	1,138	-0.44%
2018/12/21	0	0.00	1	41.00	41.00	-1	1,152	-0.09%
2018/12/20	11	40.94	10	39.80	39.60	1	1,155	0.09%
2018/12/19	0	0.00	1	39.80	40.25	-1	1,109	-0.09%
2018/12/18	1	39.45	3	38.55	38.70	-2	1,113	-0.18%
2018/12/17	5	40.89	0	0.00	40.15	5	1,104	0.45%
2018/12/14	23	39.32	9	39.57	39.30	14	1,071	1.31%
2018/12/13	10	38.85	0	0.00	38.90	10	1,063	0.94%
2018/12/03	5	39.05	0	0.00	39.00	5	1,565	0.32%
2018/11/30	0	0.00	1	37.10	37.30	-1	1,593	-0.06%
2018/11/27	0	0.00	50	37.22	37.35	-50	1,898	-2.63%
2018/11/26	20	36.55	0	0.00	36.75	20	1,978	1.01%
2018/11/23	0	0.00	1	35.85	36.00	-1	2,016	-0.05%
2018/11/22	31	35.47	3	35.87	35.40	28	2,141	1.31%
2018/11/16	1	36.00	0	0.00	34.80	1	3,426	0.03%
2018/11/14	1	34.00	1	34.10	34.70	0	3,585	0.00%
2018/11/08	0	0.00	1	32.95	32.80	-1	3,571	-0.03%
2018/11/01	0	0.00	1	31.55	31.55	-1	3,588	-0.03%
2018/10/22	1	32.75	0	0.00	32.85	1	3,582	0.03%
2018/10/11	1	32.50	0	0.00	32.20	1	3,599	0.03%
2018/10/05	0	0.00	1	36.10	36.10	-1	3,553	-0.03%
2018/10/01	1	37.70	0	0.00	37.55	1	3,453	0.03%
2018/09/25	1	42.50	0	0.00	41.25	1	3,301	0.03%
2018/09/17	5	41.64	0	0.00	42.00	5	3,168	0.16%
2018/09/14	0	0.00	4	42.50	42.60	-4	3,163	-0.13%
2018/09/13	0	0.00	4	42.00	41.25	-4	3,219	-0.12%
2018/09/12	6	40.88	0	0.00	41.25	6	3,205	0.19%
2018/09/11	1	41.45	1	42.00	42.00	0	3,171	0.00%
2018/09/10	3	40.67	2	41.10	41.00	1	3,131	0.03%
2018/09/07	1	46.00	0	0.00	45.00	1	2,932	0.03%
2018/09/05	1	50.50	3	49.42	49.20	-2	2,820	-0.07%
2018/09/04	1	48.50	1	48.70	50.20	0	2,748	0.00%
2018/09/03	16	49.84	16	49.80	49.45	0	2,662	0.00%
2018/08/31	0	0.00	1	48.15	50.70	-1	2,514	-0.04%
2018/08/30	2	50.15	4	49.50	49.50	-2	2,420	-0.08%
2018/08/29	3	50.10	0	0.00	50.50	3	2,401	0.12%
2018/08/28	14	52.01	15	52.41	49.70	-1	2,270	-0.04%
2018/08/27	46	50.28	43	49.39	50.40	3	1,967	0.15%
2018/08/24	47	49.55	44	49.81	50.80	3	1,820	0.16%
2018/08/23	16	48.40	18	47.99	48.40	-2	1,292	-0.15%
2018/08/22	22	43.98	21	42.97	44.00	1	993	0.10%
2018/08/21	5	42.90	5	42.86	41.80	0	925	0.00%
2018/08/09	0	0.00	1	40.60	40.60	-1	943	-0.11%
2018/08/06	0	0.00	1	39.60	39.65	-1	945	-0.11%
2018/08/02	1	39.35	1	38.85	39.25	0	936	0.00%
2018/08/01	0	0.00	1	38.50	38.50	-1	940	-0.11%
2018/07/25	0	0.00	1	38.60	38.50	-1	1,007	-0.10%
2018/07/18	0	0.00	1	41.50	40.85	-1	1,062	-0.09%
2018/07/17	2	39.80	0	0.00	39.80	2	1,074	0.19%
2018/07/09	1	37.40	0	0.00	37.40	1	1,175	0.09%
2018/06/26	1	38.05	3	39.35	39.75	-2	1,826	-0.11%
2018/06/22	4	42.88	2	42.70	41.55	2	2,014	0.10%
2018/06/21	0	0.00	1	41.70	42.00	-1	2,037	-0.05%
2018/06/15	0	0.00	1	41.00	41.00	-1	2,287	-0.04%
2018/06/06	5	41.30	5	41.90	42.50	0	2,320	0.00%
2018/06/04	0	0.00	2	40.25	40.70	-2	2,346	-0.09%
2018/05/29	13	42.95	14	43.17	41.20	-1	2,453	-0.04%
2018/05/28	2	42.10	0	0.00	42.25	2	2,425	0.08%
2018/05/25	2	42.45	1	43.65	42.60	1	2,433	0.04%
2018/05/24	40	42.44	42	42.74	43.05	-2	2,428	-0.08%
2018/05/15	0	0.00	1	39.55	39.55	-1	2,704	-0.04%
2018/05/11	1	39.00	0	0.00	39.00	1	2,757	0.04%
2018/05/08	0	0.00	1	40.75	40.75	-1	2,853	-0.04%
2018/05/07	0	0.00	1	39.80	39.80	-1	2,908	-0.03%
2018/04/19	0	0.00	11	41.96	41.80	-11	2,920	-0.38%
2018/04/17	0	0.00	15	41.40	41.35	-15	2,873	-0.52%
2018/04/10	21	44.09	0	0.00	42.55	21	2,785	0.75%
2018/04/09	0	0.00	2	42.50	42.55	-2	2,715	-0.07%
2018/03/30	7	43.31	4	46.34	41.70	3	2,608	0.12%
2018/03/29	0	0.00	2	44.63	44.65	-2	2,359	-0.08%
2018/03/28	5	42.20	10	41.45	42.20	-5	2,225	-0.22%
2018/03/27	5	42.40	0	0.00	41.40	5	2,192	0.23%
2018/03/26	1	40.90	3	42.33	43.00	-2	2,046	-0.10%
2018/03/21	14	38.88	4	39.23	39.00	10	1,723	0.58%
2018/03/20	3	37.90	3	37.40	37.80	0	1,642	0.00%
2018/03/16	0	0.00	20	36.89	36.95	-20	1,607	-1.24%
2018/03/13	2	37.10	0	0.00	37.30	2	1,577	0.13%
2018/03/12	0	0.00	1	37.75	37.50	-1	1,548	-0.06%
2018/03/09	21	37.72	0	0.00	37.75	21	1,512	1.39%
2018/02/22	0	0.00	1	38.50	37.50	-1	1,142	-0.09%
2018/02/21	3	37.68	3	37.72	38.20	0	1,028	0.00%
2018/02/08	0	0.00	1	34.00	34.00	-1	868	-0.12%
2018/02/01	3	35.93	2	35.55	35.20	1	776	0.13%
2018/01/30	4	34.25	0	0.00	34.25	4	686	0.58%
2018/01/26	0	0.00	2	33.40	33.70	-2	579	-0.35%
2018/01/25	2	32.43	0	0.00	32.35	2	496	0.40%
2018/01/10	0	0.00	10	30.95	30.60	-10	453	-2.20%
2018/01/09	10	31.55	0	0.00	31.55	10	448	2.23%