優群 (3217)-台中銀券商分點個股進出

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

優群

(3217)

可現股當沖

股價
157.5
漲跌
▼5.5
漲幅
-3.37%
成交量
1,925張
產業
上櫃電子零組件類股
366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

優群 (3217)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/04/19	1	159.50	0	0.00	157.50	1	2,595	0.04%
2024/04/18	0	0.00	1	165.00	163.00	-1	2,613	-0.04%
2024/04/17	2	161.75	1	160.50	162.00	1	2,688	0.04%
2024/04/16	2.3	158.00	1	157.00	158.50	1.3	2,672	0.05%
2024/04/15	2.2	165.07	0	0.00	165.00	2.2	2,664	0.08%
2024/04/12	2	170.25	1	170.50	168.00	1	2,702	0.04%
2024/04/11	1.1	166.00	0	0.00	168.50	1.1	2,766	0.04%
2024/04/10	1.3	168.77	0	0.00	167.50	1.3	2,913	0.04%
2024/04/09	0.7	174.85	0	0.00	171.50	0.7	2,996	0.02%
2024/04/08	0	0.00	20	179.00	178.50	-20	3,147	-0.64%
2024/04/03	1.4	178.46	0	0.00	178.50	1.4	3,162	0.04%
2024/04/02	2.2	181.50	0	0.00	181.50	2.2	3,182	0.07%
2024/03/29	0.1	180.00	1	180.50	179.50	-0.9	3,189	-0.03%
2024/03/27	3	180.50	1	181.00	180.50	2	3,200	0.06%
2024/03/26	2.1	191.00	0	0.00	185.50	2.1	3,190	0.06%
2024/03/25	0	0.00	2.5	195.40	194.00	-2.5	3,172	-0.08%
2024/03/21	0	0.00	4.6	177.46	183.50	-4.6	3,083	-0.15%
2024/03/19	1	171.50	2	172.50	170.50	-1	3,138	-0.03%
2024/03/18	1	167.00	3	170.50	172.00	-2	3,138	-0.06%
2024/03/15	0	0.00	1	166.50	164.50	-1	3,133	-0.03%
2024/03/14	1	163.00	2	164.00	163.00	-1	3,141	-0.03%
2024/03/13	4.1	161.65	1	161.00	161.50	3.1	3,171	0.10%
2024/03/12	1.5	167.17	0	0.00	166.00	1.5	3,169	0.05%
2024/03/11	5	165.50	0	0.00	165.50	5	3,195	0.16%
2024/03/08	2.1	169.90	1	169.00	168.50	1.1	3,196	0.03%
2024/03/07	2	178.53	0	0.00	177.00	2	3,171	0.06%
2024/03/06	0	0.00	1	184.50	185.00	-1	3,183	-0.03%
2024/03/05	2	183.75	1	184.50	184.50	1	3,223	0.03%
2024/03/04	1.5	184.33	1	184.00	184.00	0.5	3,307	0.02%
2024/02/23	12	194.71	10	194.50	195.00	2	3,606	0.06%
2024/02/22	3	193.00	2	193.75	194.00	1	3,554	0.03%
2024/02/21	1	177.50	2.5	182.30	185.00	-1.5	3,465	-0.04%
2024/02/20	0.5	173.00	0	0.00	173.50	0.5	3,545	0.01%
2024/02/19	2	174.50	1	176.00	175.50	1	3,563	0.03%
2024/02/15	20	182.00	2	180.75	181.50	18	3,586	0.50%
2024/02/05	1	171.50	0	0.00	172.00	1	3,598	0.03%
2024/02/02	1	177.50	3	178.17	176.00	-2	3,660	-0.05%
2024/01/31	2	175.25	1	178.00	174.50	1	4,059	0.02%
2024/01/29	1	173.00	1	174.50	175.00	0	4,426	0.00%
2024/01/26	1	171.50	0	0.00	170.50	1	4,461	0.02%
2024/01/23	2	177.00	0	0.00	176.00	2	4,419	0.05%
2024/01/22	0	0.00	1	183.00	185.50	-1	4,335	-0.02%
2024/01/17	5	173.00	6	175.00	172.50	-1	4,184	-0.02%
2024/01/16	5	171.00	5	176.00	176.00	0	4,160	0.00%
2024/01/15	1	175.50	13.3	174.21	174.50	-12.3	4,127	-0.30%
2024/01/12	2.3	168.09	0	0.00	166.50	2.3	4,076	0.06%
2024/01/11	2	174.50	2.3	172.78	170.50	-0.3	4,040	-0.01%
2024/01/10	1	165.00	0	0.00	165.00	1	3,953	0.03%
2024/01/09	1	165.50	1	166.50	168.00	0	3,938	0.00%
2024/01/08	2.3	167.56	0	0.00	165.50	2.3	3,913	0.06%
2024/01/05	0	0.00	6	171.66	175.00	-6	3,869	-0.16%
2024/01/04	23	173.06	8	170.56	164.50	15	3,821	0.39%
2024/01/03	8	172.88	8	174.81	182.50	0	3,740	0.00%
2024/01/02	1	171.00	8	175.63	176.50	-7	3,638	-0.19%
2023/12/29	0	0.00	1	172.00	171.50	-1	3,479	-0.03%
2023/12/28	0	0.00	3	173.50	172.00	-3	3,485	-0.09%
2023/12/27	0	0.00	1	170.50	168.50	-1	3,493	-0.03%
2023/12/25	2	170.75	0	0.00	166.00	2	3,514	0.06%
2023/12/22	0	0.00	1	172.50	171.00	-1	3,522	-0.03%
2023/12/20	0	0.00	1	168.00	171.50	-1	3,505	-0.03%
2023/12/18	2	163.50	0	0.00	165.00	2	3,465	0.06%
2023/12/15	3	170.50	4	174.63	168.00	-1	3,401	-0.03%
2023/12/14	1	167.00	2	168.50	166.50	-1	3,261	-0.03%
2023/12/13	1	165.50	0	0.00	166.50	1	3,249	0.03%
2023/12/12	0	0.00	1	168.00	167.50	-1	3,260	-0.03%
2023/12/08	5	170.30	1	174.00	169.50	4	3,275	0.12%
2023/12/07	0	0.00	1	172.50	170.00	-1	3,252	-0.03%
2023/12/06	2	170.50	0	0.00	171.50	2	3,274	0.06%
2023/12/05	5	168.00	7	169.14	168.50	-2	3,269	-0.06%
2023/12/04	0	0.00	1	167.00	166.00	-1	3,315	-0.03%
2023/12/01	22	171.30	20	168.50	168.50	2	3,334	0.06%
2023/11/30	2	167.75	0	0.00	170.00	2	3,343	0.06%
2023/11/29	3	166.50	1	168.50	168.50	2	3,360	0.06%
2023/11/28	3	163.50	1	164.00	168.00	2	3,324	0.06%
2023/11/27	3	163.50	4	161.00	158.00	-1	3,308	-0.03%
2023/11/24	2	153.50	4	155.13	156.00	-2	3,312	-0.06%
2023/11/22	1	149.00	1	150.50	149.50	0	3,207	0.00%
2023/11/21	1	153.00	1	155.00	152.00	0	3,189	0.00%
2023/11/20	1	152.00	2	152.00	152.00	-1	3,180	-0.03%
2023/11/17	3	157.17	1	153.00	153.00	2	3,174	0.06%
2023/11/13	21	157.12	21.1	157.96	158.00	-0.1	2,946	0.00%
2023/11/10	1	155.00	2	154.00	156.00	-1	2,883	-0.03%
2023/11/08	8	150.38	8	152.00	153.00	0	2,733	0.00%
2023/11/07	9	143.17	7.1	145.26	149.00	1.9	2,435	0.08%
2023/11/06	2	135.25	3	136.83	135.50	-1	2,195	-0.05%
2023/11/03	1	127.00	5	128.10	129.50	-4	2,166	-0.18%
2023/10/20	1	118.50	0	0.00	120.50	1	2,835	0.04%
2023/10/19	1	119.00	1	120.00	122.00	0	2,833	0.00%
2023/10/16	1	124.00	0	0.00	124.00	1	2,857	0.03%
2023/10/13	0.1	127.50	0	0.00	127.50	0.1	2,895	0.00%
2023/10/12	1	122.50	1	123.50	126.50	0	2,941	0.00%
2023/10/11	6	130.42	2	126.50	125.00	4	2,984	0.13%
2023/10/06	0	0.00	0	139.50	138.50	0	3,001	0.00%
2023/10/05	1	137.50	0	0.00	138.00	1	3,034	0.03%
2023/10/03	0	0.00	1	136.50	138.00	-1	3,080	-0.03%
2023/10/02	1	134.50	3	135.50	134.50	-2	3,080	-0.06%
2023/09/28	3	134.83	0	0.00	133.50	3	3,125	0.10%
2023/09/26	1	130.50	1	131.00	130.00	0	3,161	0.00%
2023/09/25	2	128.50	3	130.50	130.50	-1	3,221	-0.03%
2023/09/22	1	125.00	1	127.00	129.00	0	3,243	0.00%
2023/09/21	1	127.00	0	0.00	128.00	1	3,245	0.03%
2023/09/19	0	0.00	1	130.50	131.00	-1	3,300	-0.03%
2023/09/15	1.1	134.50	0	0.00	134.00	1.1	3,439	0.03%
2023/09/13	0	0.00	1	138.50	138.00	-1	3,597	-0.03%
2023/09/12	2	135.75	1	134.00	134.00	1	3,713	0.03%
2023/09/11	2	140.00	3	137.67	138.00	-1	3,746	-0.03%
2023/09/08	2	141.75	1	141.50	141.00	1	3,830	0.03%
2023/09/07	6	140.50	5	141.50	140.50	1	3,878	0.03%
2023/09/06	0	0.00	1	143.00	141.00	-1	3,870	-0.03%
2023/09/05	4	141.50	2	142.75	141.50	2	3,971	0.05%
2023/09/04	0	0.00	1	138.50	140.50	-1	4,013	-0.02%
2023/09/01	3	135.67	3	136.67	135.50	0	4,115	0.00%
2023/08/31	4	132.88	6	135.92	136.00	-2	4,126	-0.05%
2023/08/30	1	129.00	3	128.67	128.50	-2	3,957	-0.05%
2023/08/28	1	115.00	4	114.63	116.50	-3	3,827	-0.08%
2023/08/23	0	0.00	1	120.50	120.50	-1	3,797	-0.03%
2023/08/22	2	120.75	0	0.00	119.00	2	3,780	0.05%
2023/08/21	1	120.50	1	122.00	122.50	0	3,758	0.00%
2023/08/18	0	0.00	1	121.00	121.50	-1	3,754	-0.03%
2023/08/16	2	124.00	0	0.00	123.50	2	3,729	0.05%
2023/08/15	0.5	124.00	0	0.00	124.50	0.5	3,746	0.01%
2023/08/14	1	120.00	2	121.25	121.00	-1	3,732	-0.03%
2023/08/11	1	124.50	0	0.00	125.50	1	3,715	0.03%
2023/08/10	4.5	124.11	1	128.00	124.00	3.5	3,695	0.09%
2023/08/09	3	128.50	5	130.70	131.00	-2	3,625	-0.06%
2023/08/08	4	133.25	1	133.50	134.50	3	3,564	0.08%
2023/08/07	0	0.00	2	134.50	134.00	-2	3,544	-0.06%
2023/08/04	1	123.00	0	0.00	126.00	1	3,462	0.03%
2023/08/02	2	125.00	0	0.00	123.50	2	3,448	0.06%
2023/08/01	7	137.00	6	135.58	129.50	1	3,385	0.03%
2023/07/31	2	140.25	9	138.67	136.00	-7	3,207	-0.22%
2023/07/28	0.5	134.00	4	131.13	133.00	-3.5	3,044	-0.11%
2023/07/27	6.5	126.08	0	0.00	126.00	6.5	2,981	0.22%
2023/07/26	7	134.29	4	132.38	129.00	3	2,921	0.10%
2023/07/25	0	0.00	1	132.00	135.00	-1	2,848	-0.04%
2023/07/24	0	0.00	1	131.00	131.00	-1	2,827	-0.04%
2023/07/19	0	0.00	1	132.00	132.00	-1	2,823	-0.04%
2023/07/18	1	134.50	0	0.00	134.00	1	2,834	0.04%
2023/07/17	1	139.00	0	0.00	138.50	1	2,816	0.04%
2023/07/14	0	0.00	2	135.00	141.50	-2	2,820	-0.07%
2023/07/13	2	132.00	4	133.75	132.50	-2	2,766	-0.07%
2023/07/12	2	133.50	1	133.00	135.50	1	2,713	0.04%
2023/07/11	0	0.00	8	131.56	132.50	-8	2,668	-0.30%
2023/07/10	3.1	126.19	1	125.50	125.00	2.1	2,631	0.08%
2023/07/07	4	129.87	5	129.70	129.00	-1	2,633	-0.04%
2023/07/06	1	133.50	2	136.00	132.50	-1	2,613	-0.04%
2023/07/05	3	132.33	2	133.25	134.00	1	2,562	0.04%
2023/07/04	1	132.50	0	0.00	131.50	1	2,518	0.04%
2023/07/03	1	130.50	2	132.75	135.00	-1	2,482	-0.04%
2023/06/28	3	129.50	1	130.00	128.50	2	2,425	0.08%
2023/06/27	0.4	130.75	0	0.00	130.50	0.4	2,437	0.02%
2023/06/26	4.2	134.76	2	135.25	134.00	2.2	2,439	0.09%
2023/06/21	6	137.92	4	139.50	139.00	2	2,451	0.08%
2023/06/20	2	130.75	1	132.00	135.00	1	2,469	0.04%
2023/06/19	0	0.00	4.1	136.83	136.50	-4.1	2,515	-0.16%
2023/06/16	4	135.25	4.4	132.98	136.50	-0.4	2,450	-0.02%
2023/06/14	2	128.75	3	129.67	128.00	-1	2,586	-0.04%
2023/06/13	4	123.00	4	124.50	125.00	0	2,527	0.00%
2023/06/12	1	126.00	4	123.88	125.00	-3	2,465	-0.12%
2023/06/09	3	124.17	11.5	122.39	126.50	-8.5	2,423	-0.35%
2023/06/08	3	118.33	2	119.75	117.00	1	2,285	0.04%
2023/06/07	10	120.60	6	120.92	122.50	4	2,205	0.18%
2023/06/06	1	112.00	3	113.50	113.50	-2	2,101	-0.10%
2023/06/05	0	0.00	2	110.25	109.50	-2	2,022	-0.10%
2023/06/01	0.5	106.00	0.1	106.50	106.00	0.4	2,016	0.02%
2023/05/19	4	107.25	2	110.00	106.00	2	2,116	0.09%
2023/05/17	0	0.00	11	106.00	105.50	-11	2,105	-0.52%
2023/05/08	1	104.50	1	106.00	104.00	0	2,154	0.00%
2023/05/03	1.2	105.00	1	106.50	104.50	0.2	2,182	0.01%
2023/04/26	0.3	99.70	1	100.00	100.50	-0.7	2,251	-0.03%
2023/04/24	1	103.00	0	0.00	103.50	1	2,222	0.05%
2023/04/21	0	0.00	1	105.50	104.00	-1	2,200	-0.05%
2023/04/20	3	108.83	1	110.00	106.00	2	2,166	0.09%
2023/04/19	5	115.20	4	115.50	113.00	1	2,144	0.05%
2023/04/18	14	113.36	0	0.00	113.00	14	2,072	0.68%
2023/04/17	3	111.17	4	112.25	113.00	-1	2,022	-0.05%
2023/04/13	3	109.83	0	0.00	107.50	3	1,958	0.15%
2023/04/12	1	109.50	3	110.00	110.00	-2	1,935	-0.10%
2023/04/11	1	108.00	0	0.00	108.00	1	1,892	0.05%
2023/03/31	1	112.00	0	0.00	111.50	1	1,826	0.05%
2023/03/29	1	110.00	1	110.50	109.00	0	1,769	0.00%
2023/03/28	11	111.82	10	111.00	109.00	1	1,740	0.06%
2023/03/27	0	0.00	0.1	111.00	112.50	-0.1	1,682	0.00%
2023/03/24	1.1	113.43	1	113.00	111.00	0.1	1,635	0.00%
2023/03/23	1	111.50	0	0.00	113.00	1	1,574	0.06%
2023/03/22	1	110.00	2	113.00	113.00	-1	1,437	-0.07%
2023/03/21	1	104.00	0	0.00	103.00	1	1,272	0.08%
2023/03/17	1	107.00	2	111.74	105.50	-1	1,171	-0.09%
2023/03/14	1	99.50	0	0.00	99.40	1	809	0.12%
2023/03/10	1	98.80	0	0.00	99.40	1	775	0.13%
2023/03/09	0	0.00	3	103.16	99.80	-3	742	-0.41%
2023/03/08	2	97.30	0	0.00	97.50	2	675	0.30%
2023/03/03	0	0.00	2	94.55	93.50	-2	679	-0.29%
2023/03/02	1	92.80	0	0.00	93.00	1	687	0.15%
2023/02/23	1	95.40	0	0.00	94.90	1	789	0.13%
2023/02/22	0	0.00	1	95.40	95.30	-1	819	-0.12%
2023/02/21	1	99.30	0	0.00	99.60	1	811	0.12%
2023/02/09	0	89.90	0	0.00	89.70	0	666	0.00%
2023/01/31	0	0.00	1	90.70	90.40	-1	608	-0.16%
2023/01/30	3	86.90	3	88.50	88.80	0	573	0.00%
2022/12/08	1	83.80	0	0.00	84.60	1	527	0.19%
2022/12/07	2.1	83.03	0	0.00	82.90	2.1	525	0.39%
2022/12/02	1	88.30	0	0.00	86.80	1	526	0.19%
2022/11/24	1	89.90	1	90.00	90.00	0	494	0.00%
2022/11/23	1	87.00	1	88.50	90.10	0	477	0.00%
2022/11/22	1	82.50	1	84.00	87.00	0	428	0.00%
2022/11/21	1	84.70	1	82.90	82.90	0	390	0.00%
2022/11/03	1	64.90	0	0.00	65.20	1	270	0.37%
2022/09/05	0	0.00	1	76.10	73.70	-1	429	-0.23%
2022/08/16	0	0.00	0	73.70	73.50	0	479	0.00%
2022/08/15	0	72.50	0	0.00	73.70	0	480	0.00%
2022/07/21	1	75.00	0	0.00	75.00	1	677	0.15%
2022/07/20	1	74.20	0	0.00	74.10	1	683	0.15%
2022/06/22	0	0.00	1	75.70	74.30	-1	1,024	-0.10%
2022/06/17	1	83.80	0	0.00	84.20	1	994	0.10%
2022/06/13	1	88.60	0	0.00	88.60	1	1,012	0.10%
2022/05/18	1	92.80	0	0.00	92.80	1	1,249	0.08%
2022/05/13	0	0.00	1	86.20	87.00	-1	1,303	-0.08%
2022/05/12	1	85.10	0	0.00	84.90	1	1,311	0.08%
2022/05/11	3	89.20	0	0.00	89.20	3	1,306	0.23%
2022/05/09	2	92.25	0	0.00	91.70	2	1,381	0.14%
2022/04/29	0	0.00	1	94.50	94.40	-1	1,530	-0.07%
2022/04/28	1	91.80	0	0.00	91.80	1	1,537	0.07%
2022/04/06	1	106.00	1	107.00	107.00	0	1,733	0.00%
2022/03/29	1	113.50	1	115.00	111.00	0	2,014	0.00%
2022/03/28	6	110.42	6	114.25	114.50	0	2,358	0.00%
2022/03/25	1	113.00	6	113.08	113.50	-5	2,486	-0.20%
2022/03/23	0	0.00	2	105.00	102.50	-2	2,402	-0.08%
2022/03/18	2	101.50	0	0.00	101.50	2	2,582	0.08%
2022/03/15	2	98.10	0	0.00	97.00	2	2,916	0.07%
2022/03/14	3	98.40	0	0.00	99.00	3	2,941	0.10%
2022/03/08	1	98.50	0	0.00	98.40	1	3,122	0.03%
2022/03/04	0	0.00	1	106.50	111.00	-1	3,384	-0.03%
2022/02/25	1	106.50	0	0.00	107.00	1	3,520	0.03%
2022/02/22	1	109.50	10	109.50	110.00	-9	3,466	-0.26%
2022/02/16	1	119.00	0	0.00	116.00	1	3,411	0.03%
2022/02/09	0	0.00	1	126.50	123.00	-1	3,252	-0.03%
2022/02/08	10	130.50	1	127.50	127.00	9	3,210	0.28%
2022/02/07	11	127.59	9	127.94	130.00	2	3,181	0.06%
2022/01/06	1	128.50	1	130.50	130.00	0	2,875	0.00%
2021/12/27	1	135.00	1	137.50	139.50	0	2,679	0.00%
2021/12/23	3	143.83	3.1	142.39	145.00	-0.1	2,530	0.00%
2021/12/22	0	0.00	0.4	143.75	145.00	-0.4	2,399	-0.02%
2021/12/21	0	0.00	1.5	134.87	137.50	-1.5	1,983	-0.08%
2021/12/20	0	0.00	1	125.00	125.00	-1	1,760	-0.06%
2021/12/17	4	124.38	5	122.90	123.50	-1	1,743	-0.06%
2021/12/16	3	133.33	5	132.80	130.00	-2	1,701	-0.12%
2021/12/15	2	127.50	2	129.00	129.00	0	1,576	0.00%
2021/12/14	1	132.00	0	0.00	128.00	1	1,532	0.07%
2021/12/13	1	129.50	6	129.75	131.00	-5	1,488	-0.34%
2021/12/10	3	132.67	3	133.33	134.00	0	1,399	0.00%
2021/12/09	4	131.75	2	133.50	132.00	2	1,300	0.15%
2021/12/08	5	127.00	0	0.00	122.50	5	1,120	0.45%
2021/12/07	1	128.50	1	125.00	125.00	0	1,073	0.00%
2021/12/06	0	0.00	1	126.00	127.00	-1	1,017	-0.10%
2021/12/03	0	0.00	1	125.00	124.00	-1	925	-0.11%
2021/12/01	2	121.00	6	125.17	124.50	-4	828	-0.48%
2021/11/30	0	0.00	3	121.00	121.00	-3	604	-0.50%
2021/11/26	1	106.50	3	106.67	108.00	-2	459	-0.44%
2021/11/19	0	0.00	1	95.50	95.80	-1	345	-0.29%
2021/11/12	0	0.00	1	93.80	92.80	-1	351	-0.28%
2021/11/10	0	0.00	2	94.50	94.40	-2	355	-0.56%
2021/11/09	1	94.80	0	0.00	94.30	1	358	0.28%
2021/11/08	0	94.90	0	0.00	94.60	0	353	0.00%
2021/11/05	0	0.00	3	96.60	96.60	-3	357	-0.84%
2021/11/02	3	92.40	0	0.00	93.30	3	337	0.89%
2021/10/06	0	83.40	0	0.00	82.80	0	435	0.00%
2021/09/27	0	0.00	2	91.00	91.10	-2	484	-0.41%
2021/09/15	1	91.70	0	0.00	91.20	1	621	0.16%
2021/08/23	0	0.00	3	92.90	92.80	-3	717	-0.42%
2021/08/20	0	0.00	5	91.74	91.10	-5	720	-0.69%
2021/08/19	0	0.00	3	95.70	91.90	-3	726	-0.41%
2021/08/06	1	100.00	0	0.00	102.00	1	747	0.13%
2021/08/05	0	0.00	2	102.50	102.50	-2	759	-0.26%
2021/08/04	2	106.00	0	0.00	105.00	2	799	0.25%
2021/08/03	10	109.50	0	0.00	108.00	10	815	1.23%
2021/07/28	0	105.50	0	0.00	105.50	0	797	0.00%
2021/07/26	0	0.00	2	110.00	110.50	-2	821	-0.24%
2021/07/23	0	0.00	1	107.00	107.00	-1	846	-0.12%
2021/07/21	1	107.00	0	0.00	105.50	1	865	0.12%
2021/07/20	1	111.00	0	0.00	106.50	1	890	0.11%
2021/07/19	0	0.00	1	110.50	110.50	-1	893	-0.11%
2021/07/14	1	107.00	0	0.00	106.00	1	884	0.11%
2021/07/02	2	108.25	2	110.50	111.50	0	930	0.00%
2021/06/30	3	112.00	0	0.00	110.00	3	902	0.33%
2021/06/23	2	116.25	3	117.00	117.50	-1	814	-0.12%
2021/06/11	2	101.00	0	0.00	101.00	2	786	0.25%
2021/06/08	1	101.50	1	101.00	101.00	0	816	0.00%
2021/06/04	5	103.60	0	0.00	103.00	5	856	0.58%
2021/05/25	0	0.00	1	99.70	98.10	-1	1,150	-0.09%
2021/05/17	0	0.00	3	92.40	90.00	-3	1,281	-0.23%
2021/05/13	1	91.50	0	0.00	91.80	1	1,370	0.07%
2021/05/12	1	89.90	0	0.00	90.30	1	1,383	0.07%
2021/05/05	1	105.50	0	0.00	103.50	1	1,710	0.06%
2021/05/04	1	103.00	0	0.00	105.50	1	1,722	0.06%
2021/05/03	2	113.00	0	0.00	110.50	2	1,713	0.12%
2021/04/27	1	120.50	1	121.50	120.50	0	1,880	0.00%
2021/04/14	1	116.00	0	0.00	115.50	1	1,935	0.05%
2021/04/07	0	0.00	1	129.00	129.50	-1	1,911	-0.05%
2021/03/29	1	126.00	2	124.00	125.50	-1	1,880	-0.05%
2021/03/18	1	130.00	0	0.00	127.00	1	1,950	0.05%
2021/03/15	4	129.00	0	0.00	127.50	4	1,936	0.21%
2021/03/11	1	127.50	0	0.00	126.50	1	1,939	0.05%
2021/03/04	1	133.50	2	131.00	130.00	-1	1,946	-0.05%
2021/03/03	0	0.00	1	130.00	135.00	-1	1,947	-0.05%
2021/02/26	2	129.25	0	0.00	128.00	2	2,027	0.10%
2021/02/25	1	129.50	1	131.50	134.00	0	1,967	0.00%
2021/02/24	1	126.50	0	0.00	124.00	1	1,911	0.05%
2021/02/23	0	0.00	1	124.50	126.00	-1	1,912	-0.05%
2021/02/05	1	132.00	1	128.00	126.50	0	1,844	0.00%
2021/02/04	2	134.25	2	137.00	130.50	0	1,819	0.00%
2021/02/02	1	127.50	1	129.00	132.50	0	1,710	0.00%
2021/02/01	0	0.00	2	125.00	129.50	-2	1,611	-0.12%
2021/01/28	1	116.50	1	123.50	123.00	0	1,465	0.00%
2021/01/27	3	122.33	4	125.00	121.00	-1	1,427	-0.07%
2021/01/25	5	118.50	5	117.90	118.50	0	1,301	0.00%
2021/01/22	2	120.00	0	0.00	119.50	2	1,288	0.16%
2021/01/21	0	0.00	1	118.00	118.00	-1	1,165	-0.09%
2021/01/05	1	106.50	1	111.50	111.50	0	1,065	0.00%
2020/12/17	1	119.00	1	121.00	116.00	0	1,132	0.00%
2020/12/16	1	118.50	0	0.00	119.50	1	1,101	0.09%
2020/12/02	0	0.00	1	120.50	119.50	-1	1,093	-0.09%
2020/11/30	1	117.00	2	119.25	116.50	-1	1,092	-0.09%
2020/11/27	2	117.00	0	0.00	114.00	2	1,067	0.19%
2020/11/26	1	118.00	0	0.00	117.00	1	1,059	0.09%
2020/11/25	0	0.00	2	110.00	111.00	-2	969	-0.21%
2020/11/19	0	0.00	1	102.00	102.50	-1	1,150	-0.09%
2020/11/18	3	101.83	2	101.50	102.00	1	1,196	0.08%
2020/10/27	1	110.00	0	0.00	111.00	1	1,443	0.07%
2020/10/23	0	0.00	1	120.00	115.50	-1	1,447	-0.07%
2020/10/22	1	116.50	1	117.50	117.00	0	1,447	0.00%
2020/09/24	0	0.00	1	106.00	105.00	-1	1,971	-0.05%
2020/09/22	1	110.50	0	0.00	110.50	1	2,053	0.05%
2020/09/08	0	0.00	3	116.50	116.00	-3	2,402	-0.12%
2020/09/04	2	119.75	1	119.00	120.50	1	2,457	0.04%
2020/09/03	3	118.00	1	119.00	117.50	2	2,463	0.08%
2020/09/01	0	0.00	1	117.50	118.50	-1	2,481	-0.04%
2020/08/31	1	119.50	0	0.00	117.50	1	2,483	0.04%
2020/08/27	3	122.83	3	125.00	122.00	0	2,547	0.00%
2020/08/26	2	125.75	0	0.00	126.00	2	2,687	0.07%
2020/08/25	0	0.00	5	122.00	127.50	-5	2,713	-0.18%
2020/08/24	8	117.31	1	117.00	116.00	7	2,688	0.26%
2020/08/17	0	0.00	1	124.50	123.50	-1	2,929	-0.03%
2020/08/11	1	117.00	1	117.50	114.50	0	2,899	0.00%
2020/08/04	0	0.00	1	118.50	118.50	-1	3,002	-0.03%
2020/07/31	1	126.00	0	0.00	124.50	1	3,133	0.03%
2020/07/21	4	129.63	4	129.00	131.00	0	3,472	0.00%
2020/07/17	1	126.00	1	124.50	127.50	0	3,669	0.00%
2020/07/15	1	135.50	1	127.50	124.50	0	3,939	0.00%
2020/07/14	12	138.04	12	136.04	134.00	0	3,960	0.00%
2020/07/10	0	0.00	1	116.50	121.00	-1	3,800	-0.03%
2020/07/07	0	0.00	1	118.50	118.50	-1	3,925	-0.03%
2020/07/02	1	118.50	0	0.00	118.00	1	4,237	0.02%
2020/07/01	3	119.33	3	120.00	117.00	0	4,276	0.00%
2020/06/23	1	115.00	1	115.00	112.50	0	4,244	0.00%
2020/06/11	0	0.00	2	101.50	99.00	-2	4,873	-0.04%
2020/06/10	1	103.50	0	0.00	103.00	1	4,966	0.02%
2020/06/08	1	104.50	1	106.50	103.50	0	5,085	0.00%
2020/06/05	1	104.00	0	0.00	103.00	1	5,180	0.02%
2020/06/04	0	0.00	8	101.50	99.50	-8	5,262	-0.15%
2020/06/02	10	104.90	1	101.50	102.00	9	5,267	0.17%
2020/06/01	0	0.00	2	111.25	111.50	-2	5,241	-0.04%
2020/05/29	0	0.00	1	103.00	101.50	-1	5,284	-0.02%
2020/05/28	2	108.50	0	0.00	106.00	2	5,319	0.04%
2020/05/22	4	94.50	4	94.60	93.40	0	5,371	0.00%
2020/05/11	0	0.00	3	92.10	92.30	-3	5,195	-0.06%
2020/05/08	4	93.18	3	93.03	90.10	1	5,163	0.02%
2020/05/06	2	99.90	1	99.90	99.30	1	5,036	0.02%
2020/05/04	1	97.60	1	96.00	96.90	0	4,976	0.00%
2020/04/29	1	101.00	3	99.53	98.10	-2	4,917	-0.04%
2020/04/28	2	98.40	1	98.90	100.50	1	4,883	0.02%
2020/04/27	2	99.35	1	97.20	96.40	1	4,833	0.02%
2020/04/24	4	96.43	3	96.77	95.50	1	4,754	0.02%
2020/04/23	0	0.00	2	96.35	93.50	-2	4,680	-0.04%
2020/04/22	3	94.67	2	93.65	96.90	1	4,600	0.02%
2020/04/21	3	94.57	5	92.56	93.60	-2	4,496	-0.04%
2020/04/20	0	0.00	1	89.10	90.50	-1	4,244	-0.02%
2020/04/17	1	88.50	1	89.70	87.30	0	4,209	0.00%
2020/04/16	1	87.80	0	0.00	87.70	1	4,130	0.02%
2020/04/15	1	88.90	1	90.30	88.80	0	4,081	0.00%
2020/04/14	2	90.00	0	0.00	90.80	2	4,036	0.05%
2020/04/13	0	0.00	1	87.20	88.20	-1	3,971	-0.03%
2020/04/10	2	89.30	3	88.03	89.80	-1	3,934	-0.03%
2020/04/09	10	90.99	8	91.69	86.20	2	3,855	0.05%
2020/04/08	2	82.25	1	84.60	87.50	1	3,655	0.03%
2020/04/07	1	82.50	1	80.00	79.60	0	3,553	0.00%
2020/03/31	0	0.00	1	76.00	74.60	-1	3,479	-0.03%
2020/03/30	1	72.10	0	0.00	73.30	1	3,422	0.03%
2020/03/27	2	72.60	9	73.54	71.00	-7	3,385	-0.21%
2020/03/26	2	72.00	6	72.37	73.10	-4	3,321	-0.12%
2020/03/25	13	77.06	5	77.72	73.60	8	3,261	0.25%
2020/03/24	3	76.67	1	76.70	76.60	2	3,123	0.06%
2020/03/23	1	72.90	2	73.60	72.20	-1	3,041	-0.03%
2020/03/20	5	73.72	2	73.65	75.30	3	2,973	0.10%
2020/03/19	2	72.35	2	71.20	68.50	0	2,850	0.00%
2020/03/18	5	71.98	4	72.80	70.10	1	2,669	0.04%
2020/03/16	0	0.00	1	71.00	68.00	-1	2,520	-0.04%
2020/03/13	1	67.50	4	66.70	68.20	-3	2,412	-0.12%
2020/03/12	6	74.45	9	74.47	74.00	-3	2,374	-0.13%
2020/03/10	1	83.60	2	86.30	84.80	-1	2,212	-0.05%
2020/03/06	1	85.00	1	85.60	86.60	0	2,081	0.00%
2020/03/05	0	0.00	3	85.30	86.60	-3	2,040	-0.15%
2020/03/04	2	82.85	0	0.00	80.80	2	1,912	0.10%
2020/03/03	2	78.60	3	79.70	79.70	-1	1,822	-0.05%
2020/02/27	0	0.00	5	68.40	68.40	-5	1,562	-0.32%
2020/02/14	0	0.00	1	63.90	64.10	-1	2,468	-0.04%
2020/02/13	1	62.00	0	0.00	61.80	1	2,674	0.04%
2020/02/12	2	62.75	0	0.00	62.60	2	2,725	0.07%
2020/02/11	1	61.80	0	0.00	61.70	1	2,740	0.04%
2020/01/31	1	62.60	0	0.00	62.20	1	3,466	0.03%
2020/01/30	1	62.20	0	0.00	62.10	1	3,466	0.03%
2020/01/17	0	0.00	2	70.20	68.40	-2	3,459	-0.06%
2020/01/16	14	69.06	15	68.96	68.90	-1	3,441	-0.03%
2020/01/15	0	0.00	10	68.54	68.20	-10	3,415	-0.29%
2020/01/14	10	67.61	0	0.00	67.20	10	3,395	0.29%
2020/01/13	1	65.80	0	0.00	66.80	1	3,390	0.03%
2020/01/08	0	0.00	2	65.30	65.50	-2	3,356	-0.06%
2020/01/07	1	65.00	0	0.00	65.10	1	3,346	0.03%
2020/01/03	0	0.00	1	67.60	67.60	-1	3,353	-0.03%
2020/01/02	0	0.00	1	68.20	68.50	-1	3,364	-0.03%
2019/12/27	1	67.50	0	0.00	67.50	1	3,366	0.03%
2019/12/26	0	0.00	3	66.50	68.00	-3	3,355	-0.09%
2019/12/25	0	0.00	3	66.13	65.90	-3	3,333	-0.09%
2019/12/23	3	65.83	0	0.00	65.90	3	3,345	0.09%
2019/12/20	2	66.90	5	66.52	66.50	-3	3,344	-0.09%
2019/12/19	2	66.05	1	66.00	66.00	1	3,330	0.03%
2019/12/13	6	65.30	2	64.80	64.20	4	3,349	0.12%
2019/12/12	2	66.00	0	0.00	65.90	2	3,334	0.06%
2019/12/11	7	66.29	3	66.27	65.80	4	3,334	0.12%
2019/12/10	0	0.00	6	68.73	69.80	-6	3,269	-0.18%
2019/12/09	2	68.70	3	69.07	69.90	-1	3,283	-0.03%
2019/12/06	0	0.00	1	67.20	67.00	-1	3,272	-0.03%
2019/12/05	1	66.80	0	0.00	66.10	1	3,275	0.03%
2019/12/04	1	67.00	2	67.20	67.00	-1	3,287	-0.03%
2019/12/03	1	67.00	0	0.00	66.80	1	3,329	0.03%
2019/12/02	2	66.80	1	66.40	67.00	1	3,344	0.03%
2019/11/28	5	67.12	13	66.91	67.00	-8	3,411	-0.23%
2019/11/27	0	0.00	1	69.50	69.40	-1	3,369	-0.03%
2019/11/25	0	0.00	1	70.00	69.70	-1	3,334	-0.03%
2019/11/22	5	71.40	11	70.62	70.70	-6	3,288	-0.18%
2019/11/21	5	68.90	1	68.80	70.40	4	3,231	0.12%
2019/11/20	1	68.40	0	0.00	67.60	1	3,147	0.03%
2019/11/19	9	71.48	5	71.62	69.40	4	3,091	0.13%
2019/11/18	9	65.72	6	67.52	69.70	3	2,685	0.11%
2019/11/15	6	64.22	7	65.07	63.40	-1	2,513	-0.04%
2019/11/14	9	62.61	4	62.78	62.80	5	2,441	0.20%
2019/11/13	1	63.30	10	63.06	63.00	-9	2,405	-0.37%
2019/11/12	3	62.47	36	63.56	63.80	-33	2,360	-1.40%
2019/11/11	9	61.34	5	62.20	61.40	4	2,139	0.19%
2019/11/08	1	60.20	0	0.00	60.40	1	2,086	0.05%
2019/11/07	15	59.02	1	59.70	59.20	14	2,075	0.67%
2019/11/06	2	60.70	1	60.90	60.70	1	2,016	0.05%
2019/11/05	4	61.90	5	62.42	62.00	-1	1,992	-0.05%
2019/11/04	3	61.37	13	60.29	61.30	-10	1,890	-0.53%
2019/11/01	1	58.50	1	58.00	58.10	0	1,802	0.00%
2019/10/31	9	58.16	30	60.28	58.00	-21	1,785	-1.18%
2019/10/30	35	57.98	71	57.98	58.00	-36	1,587	-2.27%
2019/10/29	0	0.00	51	56.80	56.60	-51	1,531	-3.33%
2019/10/28	0	0.00	124	56.52	56.50	-124	1,579	-7.85%	大賣/鉅額交易
2019/10/25	0	0.00	37	56.93	56.50	-37	1,638	-2.26%
2019/10/17	0	0.00	5	54.30	54.80	-5	1,798	-0.28%
2019/10/16	5	53.80	0	0.00	54.00	5	1,809	0.28%
2019/10/09	1	53.00	0	0.00	53.30	1	1,966	0.05%
2019/10/08	1	55.80	0	0.00	55.10	1	1,962	0.05%
2019/10/01	0	0.00	10	56.60	56.90	-10	2,052	-0.49%
2019/09/23	5	56.00	0	0.00	55.80	5	2,172	0.23%
2019/09/20	5	56.10	10	56.70	56.20	-5	2,173	-0.23%
2019/09/19	7	55.81	5	56.60	55.90	2	2,166	0.09%
2019/09/18	0	0.00	5	55.10	55.30	-5	2,151	-0.23%
2019/09/17	17	55.18	0	0.00	54.60	17	2,146	0.79%
2019/09/10	1	57.10	0	0.00	57.30	1	2,193	0.05%
2019/09/09	0	0.00	1	58.90	59.40	-1	2,164	-0.05%
2019/09/05	0	0.00	3	59.40	59.10	-3	2,181	-0.14%
2019/09/03	0	0.00	1	58.80	56.90	-1	2,296	-0.04%
2019/08/29	0	0.00	1	54.40	54.60	-1	2,219	-0.05%
2019/08/28	0	0.00	10	54.40	54.00	-10	2,229	-0.45%
2019/08/21	5	55.20	5	55.40	55.40	0	2,228	0.00%
2019/08/20	1	54.70	7	54.93	55.10	-6	2,238	-0.27%
2019/08/19	2	53.90	0	0.00	55.00	2	2,241	0.09%
2019/08/16	0	0.00	5	53.50	53.20	-5	2,250	-0.22%
2019/08/14	0	0.00	2	53.25	53.20	-2	2,375	-0.08%
2019/08/13	1	52.70	0	0.00	52.80	1	2,405	0.04%
2019/08/12	0	0.00	2	53.45	53.20	-2	2,441	-0.08%
2019/08/08	1	53.40	0	0.00	53.80	1	2,452	0.04%
2019/08/06	61	51.56	0	0.00	51.40	61	2,505	2.44%
2019/08/05	52	52.90	0	0.00	52.00	52	2,501	2.08%
2019/08/01	2	58.60	1	59.00	59.40	1	2,548	0.04%
2019/07/30	111	57.83	0	0.00	57.90	111	2,818	3.94%	大買/鉅額交易
2019/07/29	1	58.00	6	58.50	59.40	-5	2,895	-0.17%
2019/07/26	14	57.91	1	58.10	57.50	13	2,993	0.43%
2019/07/25	104	58.57	4	58.73	57.30	100	2,998	3.33%	大買/
2019/07/19	2	55.70	0	0.00	55.70	2	2,864	0.07%
2019/07/16	3	56.67	3	58.77	55.80	0	2,878	0.00%
2019/07/12	0	0.00	1	56.00	55.80	-1	2,765	-0.04%
2019/07/09	0	0.00	5	55.70	55.80	-5	2,790	-0.18%
2019/07/08	5	57.40	0	0.00	57.60	5	2,751	0.18%
2019/07/01	20	55.95	35	55.63	56.00	-15	2,799	-0.54%
2019/06/28	0	0.00	2	53.05	52.80	-2	2,742	-0.07%
2019/06/26	0	0.00	3	52.30	52.60	-3	2,869	-0.10%
2019/06/24	0	0.00	4	53.10	53.40	-4	2,924	-0.14%
2019/06/19	10	53.40	0	0.00	53.60	10	2,999	0.33%
2019/06/18	2	54.70	2	53.60	52.60	0	3,011	0.00%
2019/06/14	4	54.30	0	0.00	54.00	4	3,091	0.13%
2019/06/13	1	53.60	2	53.50	54.30	-1	3,127	-0.03%
2019/06/12	2	54.10	1	53.20	52.90	1	3,266	0.03%
2019/06/11	1	49.60	0	0.00	53.00	1	3,239	0.03%
2019/05/29	5	48.15	0	0.00	48.15	5	3,504	0.14%
2019/05/21	1	41.90	3	42.50	47.00	-2	3,416	-0.06%
2019/05/20	2	42.63	0	0.00	42.75	2	3,348	0.06%
2019/05/17	3	46.33	0	0.00	44.95	3	3,325	0.09%
2019/05/13	2	50.90	5	50.00	49.80	-3	3,276	-0.09%
2019/05/07	5	60.00	0	0.00	58.70	5	2,964	0.17%
2019/05/06	1	56.00	1	56.50	56.80	0	2,777	0.00%
2019/05/03	2	55.15	0	0.00	55.90	2	2,634	0.08%
2019/04/29	0	0.00	3	50.12	48.70	-3	2,448	-0.12%
2019/04/25	6	50.40	28	52.25	52.20	-22	2,448	-0.90%
2019/04/24	22	51.00	0	0.00	51.40	22	2,452	0.90%
2019/04/22	1	53.20	0	0.00	53.40	1	2,451	0.04%
2019/04/19	0	0.00	22	51.99	51.60	-22	2,435	-0.90%
2019/04/18	15	50.69	0	0.00	50.50	15	2,426	0.62%
2019/04/17	7	52.10	1	52.20	52.20	6	2,425	0.25%
2019/04/16	4	51.75	18	52.24	53.40	-14	2,424	-0.58%
2019/04/15	9	50.08	6	50.72	51.10	3	2,418	0.12%
2019/04/12	2	50.70	0	0.00	50.70	2	2,421	0.08%
2019/04/11	10	51.72	43	50.81	51.80	-33	2,397	-1.38%
2019/04/10	0	0.00	6	49.27	49.25	-6	2,321	-0.26%
2019/04/09	29	51.38	0	0.00	49.75	29	2,292	1.26%
2019/04/08	20	52.53	0	0.00	52.70	20	2,231	0.90%
2019/04/03	0	0.00	4	53.20	53.00	-4	2,213	-0.18%
2019/04/02	4	52.18	3	53.67	53.30	1	2,194	0.05%
2019/04/01	3	52.33	0	0.00	52.80	3	2,166	0.14%
2019/03/29	0	0.00	3	53.43	53.70	-3	2,134	-0.14%
2019/03/28	3	51.27	0	0.00	51.00	3	2,020	0.15%
2019/03/22	0	0.00	1	56.30	55.50	-1	1,869	-0.05%
2019/03/21	0	0.00	5	56.40	55.60	-5	1,811	-0.28%
2019/03/19	3	55.87	4	55.50	55.20	-1	1,712	-0.06%
2019/03/18	0	0.00	10	52.70	53.70	-10	1,596	-0.63%
2019/03/15	5	52.70	0	0.00	54.20	5	1,518	0.33%
2019/03/14	6	48.86	1	48.85	49.60	5	1,339	0.37%
2019/03/13	9	47.99	0	0.00	48.65	9	1,274	0.71%
2019/03/12	0	0.00	2	50.03	47.00	-2	1,217	-0.16%
2019/03/08	2	49.15	6.5	48.04	48.90	-4.5	1,014	-0.44%
2019/03/07	0	0.00	2	45.60	46.35	-2	888	-0.23%
2019/02/18	0	0.00	1	41.45	41.65	-1	674	-0.15%
2019/02/15	1	40.25	1	41.80	41.20	0	655	0.00%
2019/01/07	0	0.00	1	33.95	34.70	-1	319	-0.31%
2019/01/04	5	29.93	5	30.66	33.30	0	275	0.00%
2018/12/19	1	29.30	0	0.00	29.20	1	277	0.36%
2018/11/15	0	0.00	4	29.40	29.65	-4	307	-1.30%
2018/11/02	4	28.70	0	0.00	29.00	4	312	1.28%
2018/10/19	0	0.00	3	27.75	27.75	-3	362	-0.83%
2018/10/18	0	0.00	72	28.19	28.30	-72	360	-19.96%
2018/10/17	0	0.00	10	29.53	28.55	-10	359	-2.78%
2018/10/16	2	29.40	0	0.00	29.40	2	360	0.56%
2018/10/05	11	29.23	0	0.00	29.20	11	328	3.34%
2018/10/02	11	30.79	0	0.00	30.70	11	324	3.39%
2018/09/28	2	30.25	0	0.00	30.20	2	327	0.61%
2018/09/18	1	30.95	0	0.00	30.95	1	340	0.29%
2018/09/10	0	0.00	1	31.20	31.20	-1	353	-0.28%
2018/09/07	0	0.00	1	32.65	32.65	-1	348	-0.29%
2018/09/04	0	0.00	10	34.60	34.70	-10	385	-2.60%
2018/08/13	65	35.15	0	0.00	35.00	65	460	14.11%
2018/08/06	10	37.65	0	0.00	37.90	10	455	2.19%
2018/08/01	2	36.15	0	0.00	36.15	2	436	0.46%
2018/05/16	0	0.00	2	40.80	40.55	-2	2,077	-0.10%
2018/05/14	2	40.55	0	0.00	41.10	2	2,158	0.09%
2018/04/24	0	0.00	3	44.10	44.15	-3	2,250	-0.13%
2018/04/23	1	46.80	0	0.00	46.10	1	2,222	0.05%
2018/04/20	2	51.00	0	0.00	49.05	2	2,192	0.09%
2018/04/19	0	0.00	10	49.00	49.95	-10	2,164	-0.46%
2018/04/18	0	0.00	10	47.90	49.00	-10	2,144	-0.47%
2018/04/17	15	50.67	0	0.00	47.90	15	2,123	0.71%
2018/04/16	0	0.00	5	47.30	48.10	-5	2,060	-0.24%
2018/04/13	0	0.00	17	47.75	48.10	-17	2,048	-0.83%
2018/04/12	5	48.50	0	0.00	48.00	5	2,043	0.24%
2018/04/11	21	48.59	9	48.30	49.50	12	2,025	0.59%
2018/04/03	5	47.05	5	46.40	45.90	0	1,956	0.00%
2018/03/30	10	46.45	15	45.93	45.45	-5	1,896	-0.26%
2018/03/29	2	45.10	2	46.10	46.30	0	1,842	0.00%
2018/03/28	12	42.73	5	42.47	43.85	7	1,726	0.41%
2018/03/27	10	40.70	2	40.50	40.50	8	1,574	0.51%
2018/03/26	0	0.00	1	38.70	39.90	-1	1,521	-0.07%
2018/03/22	1	37.70	0	0.00	37.55	1	1,438	0.07%
2018/03/14	0	0.00	1	37.50	37.25	-1	1,281	-0.08%
2018/03/13	1	36.80	0	0.00	37.60	1	1,213	0.08%
2018/02/26	0	0.00	2	37.80	37.00	-2	1,106	-0.18%
2018/02/23	2	36.98	0	0.00	36.90	2	1,033	0.19%
2018/02/22	2	36.15	3	35.72	35.20	-1	968	-0.10%
2018/02/12	0	0.00	1	33.85	33.60	-1	759	-0.13%
2018/02/09	1	33.10	10	34.00	33.85	-9	739	-1.22%
2018/02/07	10	32.10	0	0.00	33.00	10	674	1.48%
2018/02/06	0	0.00	6	32.04	31.15	-6	643	-0.93%
2018/02/05	2	34.13	10	33.72	33.85	-8	628	-1.27%
2018/02/02	5	32.60	5	33.50	33.05	0	541	0.00%
2018/01/30	10	31.85	0	0.00	31.20	10	537	1.86%
2018/01/04	0	0.00	2	32.85	32.85	-2	1,349	-0.15%
2018/01/03	2	31.85	0	0.00	32.75	2	1,349	0.15%