立敦 (6175)-大昌券商分點個股進出

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

立敦

(6175)

可現股當沖

股價
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
123張
產業
上櫃電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30

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

立敦 (6175)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	1	36.15	1	36.35	36.50	0	117	0.00%
2024/04/25	0	0.00	1	36.30	36.40	-1	116	-0.86%
2024/04/24	2	36.00	2	36.25	36.25	0	115	0.00%
2024/04/22	1	36.00	0	0.00	36.00	1	112	0.89%
2024/04/19	0	0.00	1	35.85	35.85	-1	111	-0.90%
2024/04/17	1	35.75	0	0.00	36.15	1	102	0.97%
2024/04/15	1	35.80	0	0.00	35.85	1	99	1.00%
2024/04/03	0	0.00	1	34.70	34.60	-1	92	-1.08%
2024/04/02	0	0.00	1	34.80	34.80	-1	91	-1.09%
2024/04/01	1	34.35	0	0.00	34.80	1	91	1.09%
2024/03/28	1	34.20	0	0.00	33.65	1	88	1.13%
2024/03/21	1	34.20	0	0.00	33.90	1	90	1.11%
2024/03/15	1	33.40	1	33.80	33.70	0	99	0.00%
2024/03/14	1	33.55	0	0.00	33.40	1	100	1.00%
2024/03/08	1	34.60	0	0.00	34.45	1	111	0.89%
2024/02/29	0	0.00	1	36.10	36.15	-1	166	-0.60%
2024/02/16	1	35.75	0	0.00	35.85	1	169	0.59%
2024/02/15	0	0.00	1	35.40	35.40	-1	168	-0.59%
2024/02/01	0	0.00	4	34.81	34.85	-4	166	-2.40%
2024/01/31	1	35.00	0	0.00	34.90	1	166	0.60%
2024/01/30	0	0.00	1	35.40	35.05	-1	168	-0.59%
2024/01/29	0	0.00	2	35.18	35.10	-2	167	-1.19%
2024/01/26	0	0.00	2	35.45	35.20	-2	168	-1.19%
2024/01/25	0	0.00	2	35.70	35.50	-2	169	-1.18%
2024/01/24	0	0.00	2	35.68	35.65	-2	170	-1.17%
2024/01/22	0	0.00	2	35.35	35.40	-2	170	-1.18%
2024/01/18	1	35.20	1	35.20	35.20	0	169	0.00%
2024/01/11	0	0.00	1	35.65	35.50	-1	168	-0.59%
2024/01/10	0	0.00	20	35.50	35.20	-20	169	-11.81%
2024/01/04	0	0.00	9	36.54	36.50	-9	169	-5.30%
2023/12/28	1	37.10	0	0.00	36.90	1	173	0.58%
2023/12/25	0	0.00	1	37.15	37.05	-1	175	-0.57%
2023/12/21	1	37.30	0	0.00	37.25	1	177	0.56%
2023/12/19	1	37.20	0	0.00	37.20	1	179	0.56%
2023/12/14	0	0.00	1	38.55	38.50	-1	179	-0.56%
2023/12/11	1	38.30	0	0.00	38.20	1	183	0.54%
2023/12/08	1	38.55	1	38.20	38.20	0	187	0.00%
2023/12/07	1	38.35	0	0.00	38.35	1	186	0.54%
2023/12/06	0	0.00	1	38.30	38.95	-1	182	-0.55%
2023/12/05	0	0.00	1	38.50	38.20	-1	186	-0.54%
2023/12/04	1	38.80	1	38.50	38.45	0	192	0.00%
2023/12/01	1	38.45	2	38.58	38.45	-1	189	-0.53%
2023/11/30	12	38.67	2	38.75	38.65	10	188	5.31%
2023/11/28	0	0.00	2	36.40	37.00	-2	186	-1.07%
2023/11/24	0	0.00	1	36.40	36.40	-1	181	-0.55%
2023/11/21	0	0.00	1	35.90	35.75	-1	176	-0.57%
2023/11/20	3	35.38	0	0.00	35.50	3	177	1.69%
2023/11/17	0	0.00	1	35.10	35.25	-1	177	-0.56%
2023/10/30	0	0.00	1	34.55	34.70	-1	210	-0.47%
2023/10/26	1	34.30	1	34.65	34.20	0	218	0.00%
2023/10/25	0	0.00	2	34.83	34.80	-2	221	-0.90%
2023/10/17	1	35.15	0	0.00	34.70	1	237	0.42%
2023/10/16	1	35.20	0	0.00	34.70	1	240	0.42%
2023/10/12	0	0.00	2	35.50	35.60	-2	250	-0.80%
2023/10/11	1	35.05	0	0.00	34.20	1	252	0.40%
2023/09/28	1	36.20	0	0.00	35.95	1	289	0.35%
2023/09/27	0	0.00	1	36.30	36.00	-1	297	-0.34%
2023/09/25	2	36.88	0	0.00	37.05	2	306	0.65%
2023/09/20	1	37.70	1	37.65	37.65	0	307	0.00%
2023/09/14	0	0.00	2	38.45	38.15	-2	304	-0.66%
2023/09/13	2	37.80	0	0.00	37.95	2	302	0.66%
2023/09/07	1	38.00	0	0.00	37.80	1	312	0.32%
2023/09/01	0	0.00	1	36.90	36.95	-1	349	-0.29%
2023/08/22	0	0.00	5	34.50	34.15	-5	366	-1.37%
2023/08/18	1	34.65	0	0.00	34.35	1	369	0.27%
2023/08/15	1	34.60	2	34.78	34.85	-1	391	-0.26%
2023/08/11	2	35.83	0	0.00	35.40	2	421	0.47%
2023/07/25	1	37.55	0	0.00	37.45	1	477	0.21%
2023/07/21	0	0.00	1	37.50	37.45	-1	488	-0.20%
2023/07/19	1	38.10	0	0.00	37.35	1	498	0.20%
2023/07/14	1	38.40	2	38.50	38.20	-1	515	-0.19%
2023/07/07	2	39.75	4	39.49	39.10	-2	609	-0.33%
2023/07/05	1	39.35	0	0.00	39.05	1	615	0.16%
2023/06/29	1	37.75	3	38.17	38.30	-2	604	-0.33%
2023/06/28	0	0.00	1	37.75	37.45	-1	602	-0.17%
2023/06/27	3	37.62	0	0.00	37.35	3	603	0.50%
2023/06/21	0	0.00	2	38.40	38.35	-2	617	-0.32%
2023/06/20	2	38.23	0	0.00	38.00	2	627	0.32%
2023/06/19	1	38.60	0	0.00	38.50	1	624	0.16%
2023/06/13	0	0.00	2	38.70	38.50	-2	607	-0.33%
2023/06/09	1	40.10	0	0.00	39.45	1	610	0.16%
2023/06/07	2	38.25	2	38.50	39.60	0	581	0.00%
2023/06/02	1	38.60	1	39.05	38.65	0	611	0.00%
2023/06/01	2	38.25	3	38.43	38.35	-1	616	-0.16%
2023/05/31	1	38.00	2	38.38	38.10	-1	616	-0.16%
2023/05/30	3	38.22	0	0.00	37.85	3	617	0.49%
2023/05/25	0	0.00	3	38.47	38.95	-3	613	-0.49%
2023/05/23	1	38.85	1	38.70	38.65	0	626	0.00%
2023/05/19	3	39.40	0	0.00	38.35	3	639	0.47%
2023/05/18	1	37.65	5	38.13	38.90	-4	632	-0.63%
2023/05/17	1	37.25	1	37.40	37.50	0	604	0.00%
2023/05/16	0	0.00	1	37.50	37.15	-1	612	-0.16%
2023/05/15	4	37.54	0	0.00	37.05	4	609	0.66%
2023/05/10	0	0.00	3	38.10	38.40	-3	608	-0.49%
2023/05/09	4	37.80	1	38.50	37.60	3	617	0.49%
2023/05/08	6	38.31	5	38.00	38.00	1	617	0.16%
2023/05/05	3	39.27	8	39.26	38.30	-5	645	-0.77%
2023/05/04	3	38.27	0	0.00	38.20	3	633	0.47%
2023/05/03	3	38.65	2	38.38	38.50	1	652	0.15%
2023/05/02	3	39.20	1	39.15	39.05	2	674	0.30%
2023/04/28	1	39.10	1	39.35	39.35	0	672	0.00%
2023/04/27	2	38.25	2	38.60	38.80	0	660	0.00%
2023/04/26	1	37.65	1	37.90	38.70	0	654	0.00%
2023/04/24	0	0.00	4	39.00	38.80	-4	642	-0.62%
2023/04/21	2	38.73	0	0.00	38.50	2	643	0.31%
2023/04/19	2	40.10	2	40.58	39.75	0	638	0.00%
2023/04/18	5	40.42	1	40.85	40.50	4	633	0.63%
2023/04/17	2	39.58	2	40.00	40.85	0	615	0.00%
2023/04/14	1	40.55	1	40.85	40.00	0	595	0.00%
2023/04/12	1	39.45	1	40.10	40.40	0	559	0.00%
2023/04/10	0	0.00	5	38.25	38.65	-5	505	-0.99%
2023/03/31	1	37.75	1	37.90	37.75	0	495	0.00%
2023/03/27	1	38.60	0	0.00	38.40	1	491	0.20%
2023/03/24	0	0.00	1	38.65	38.50	-1	490	-0.20%
2023/03/07	5	38.80	0	0.00	39.20	5	465	1.08%
2023/03/02	0	0.00	2	36.90	36.65	-2	415	-0.48%
2023/03/01	2	36.20	2	36.35	36.30	0	412	0.00%
2023/02/21	0	0.00	4	37.75	37.50	-4	414	-0.96%
2023/02/20	3	37.05	0	0.00	37.00	3	403	0.74%
2023/02/17	1	37.70	1	36.85	37.15	0	397	0.00%
2023/02/16	0	0.00	1	36.50	36.45	-1	390	-0.26%
2023/02/14	0	0.00	1	36.25	35.85	-1	412	-0.24%
2023/02/10	1	34.80	0	0.00	34.65	1	403	0.25%
2023/02/08	1	35.95	0	0.00	35.85	1	396	0.25%
2023/02/06	1	36.00	0	0.00	35.80	1	381	0.26%
2023/02/03	0	0.00	1	36.75	36.50	-1	375	-0.27%
2023/02/02	1	36.10	1	36.45	37.15	0	344	0.00%
2023/01/31	0	0.00	2	35.18	35.70	-2	303	-0.66%
2023/01/30	0	0.00	1	32.70	33.65	-1	278	-0.36%
2023/01/13	2	32.50	0	0.00	32.40	2	268	0.74%
2023/01/10	1	33.70	2	34.48	34.05	-1	257	-0.39%
2022/12/16	2	33.15	0	0.00	33.10	2	243	0.82%
2022/12/12	1	32.60	10	32.25	32.20	-9	235	-3.81%
2022/12/09	1	33.25	3	33.20	32.65	-2	236	-0.85%
2022/12/06	0	0.00	2	31.45	31.45	-2	197	-1.01%
2022/12/05	0	0.00	2	31.50	32.05	-2	196	-1.02%
2022/11/24	0	0.00	1	30.00	29.90	-1	188	-0.53%
2022/11/16	0	0.00	3	29.15	29.05	-3	172	-1.74%
2022/11/14	2	29.30	0	0.00	29.30	2	171	1.17%
2022/11/11	0	0.00	3	30.47	30.10	-3	166	-1.80%
2022/11/09	0	0.00	1	27.20	27.20	-1	128	-0.78%
2022/11/01	1	24.90	0	0.00	25.10	1	132	0.75%
2022/10/18	3	23.90	0	0.00	24.35	3	149	2.00%
2022/10/14	1	24.45	0	0.00	24.00	1	151	0.66%
2022/10/11	2	25.45	0	0.00	25.45	2	149	1.34%
2022/10/05	1	29.20	0	0.00	28.85	1	153	0.65%
2022/10/04	1	29.00	0	0.00	29.15	1	155	0.64%
2022/09/28	0	0.00	2	28.75	28.80	-2	166	-1.20%
2022/09/22	0	0.00	1	28.95	28.90	-1	182	-0.55%
2022/09/20	0	0.00	4	29.13	29.25	-4	184	-2.17%
2022/09/15	0	0.00	1	30.20	30.15	-1	200	-0.50%
2022/09/13	1	31.05	0	0.00	30.65	1	212	0.47%
2022/08/17	15	33.02	1	32.75	33.05	14	337	4.15%
2022/08/09	1	30.50	0	0.00	30.30	1	455	0.22%
2022/08/01	0	0.00	2	31.70	31.70	-2	506	-0.40%
2022/07/27	2	32.10	0	0.00	32.55	2	514	0.39%
2022/07/26	1	32.40	0	0.00	32.40	1	511	0.20%
2022/07/15	0	0.00	2	32.60	32.75	-2	534	-0.37%
2022/07/13	0	0.00	1	31.10	31.10	-1	531	-0.19%
2022/07/11	1	31.45	0	0.00	31.20	1	535	0.19%
2022/07/07	2	30.50	0	0.00	30.60	2	531	0.38%
2022/07/06	3	30.00	0	0.00	29.80	3	530	0.57%
2022/06/27	0	0.00	3	35.25	35.35	-3	530	-0.57%
2022/06/24	0	0.00	12	34.35	34.65	-12	534	-2.24%
2022/06/20	0	0.00	1	35.35	33.50	-1	557	-0.18%
2022/06/15	0	0.00	3	38.02	37.90	-3	550	-0.55%
2022/06/13	0	0.00	1	38.80	38.60	-1	560	-0.18%
2022/06/10	1	40.05	0	0.00	39.90	1	565	0.18%
2022/06/07	1	40.10	1	40.70	39.90	0	559	0.00%
2022/05/24	2	38.65	1	39.20	38.20	1	563	0.18%
2022/05/20	1	39.45	0	0.00	40.30	1	602	0.17%
2022/05/19	0	0.00	2	38.73	38.90	-2	584	-0.34%
2022/05/18	1	38.80	1	38.80	39.00	0	581	0.00%
2022/05/17	2	38.05	4	38.10	38.10	-2	556	-0.36%
2022/05/16	0	0.00	2	36.88	36.45	-2	554	-0.36%
2022/05/13	0	0.00	2	35.70	36.15	-2	548	-0.36%
2022/04/28	0	0.00	2	35.08	35.05	-2	607	-0.33%
2022/04/27	4	34.25	17	34.02	34.30	-13	609	-2.13%
2022/04/26	2	36.55	1	36.35	36.35	1	605	0.17%
2022/04/25	1	37.00	2	36.73	36.70	-1	611	-0.16%
2022/04/21	1	40.00	0	0.00	39.85	1	617	0.16%
2022/04/18	1	39.90	3	39.50	39.50	-2	643	-0.31%
2022/04/11	1	41.00	0	0.00	40.90	1	762	0.13%
2022/03/31	0	0.00	3	43.50	43.50	-3	829	-0.36%
2022/03/29	3	44.25	0	0.00	44.35	3	909	0.33%
2022/03/25	2	43.60	0	0.00	43.45	2	896	0.22%
2022/03/16	1	41.35	1	41.30	41.30	0	942	0.00%
2022/03/15	1	41.55	1	41.30	41.30	0	970	0.00%
2022/03/09	2	42.08	2	42.28	42.30	0	1,047	0.00%
2022/03/08	1	43.55	2	41.90	41.85	-1	1,158	-0.09%
2022/03/07	2	44.58	1	44.00	44.00	1	1,255	0.08%
2022/03/02	0	0.00	2	46.40	46.30	-2	1,538	-0.13%
2022/03/01	0	0.00	1	45.85	45.70	-1	1,606	-0.06%
2022/02/25	1	45.00	0	0.00	45.20	1	1,661	0.06%
2022/02/24	12	46.15	1	45.20	45.10	11	1,677	0.66%
2022/02/23	12	47.24	0	0.00	46.85	12	1,720	0.70%
2022/02/21	1	46.15	3	46.50	46.30	-2	1,711	-0.12%
2022/02/18	1	46.00	4	45.90	46.60	-3	1,746	-0.17%
2022/02/17	1	45.70	0	0.00	45.70	1	1,744	0.06%
2022/02/16	1	46.20	0	0.00	45.70	1	1,759	0.06%
2022/02/15	1	46.05	0	0.00	45.55	1	1,758	0.06%
2022/02/14	0	0.00	1	45.60	45.40	-1	1,750	-0.06%
2022/02/10	0	0.00	1	44.85	44.85	-1	1,721	-0.06%
2022/02/08	1	42.80	0	0.00	43.00	1	1,741	0.06%
2022/01/24	1	42.00	1	42.05	42.05	0	1,802	0.00%
2022/01/21	2	43.50	1	42.70	42.70	1	1,814	0.06%
2022/01/20	1	44.05	1	44.10	44.10	0	1,835	0.00%
2022/01/19	1	44.45	1	44.30	44.30	0	1,843	0.00%
2022/01/17	1	43.80	0	0.00	44.15	1	1,852	0.05%
2022/01/14	1	44.50	3	43.60	43.55	-2	1,860	-0.11%
2022/01/13	1	45.00	1	44.90	44.90	0	1,874	0.00%
2022/01/12	11	44.95	1	45.00	45.00	10	1,879	0.53%
2022/01/11	10	46.10	1	45.80	45.40	9	1,880	0.48%
2022/01/10	2	45.53	1	46.05	46.30	1	1,880	0.05%
2022/01/07	1	46.35	1	45.15	45.15	0	1,888	0.00%
2022/01/06	1	46.40	1	46.20	46.20	0	1,884	0.00%
2022/01/05	3	46.85	0	0.00	46.75	3	1,896	0.16%
2022/01/04	1	49.25	2	48.38	48.00	-1	1,896	-0.05%
2022/01/03	0	0.00	6	47.80	48.30	-6	1,885	-0.32%
2021/12/30	0	0.00	1	47.15	46.90	-1	1,869	-0.05%
2021/12/29	1	46.80	0	0.00	46.80	1	1,880	0.05%
2021/12/28	1	46.60	1	46.75	46.75	0	1,903	0.00%
2021/12/27	0	0.00	3	48.00	47.85	-3	1,921	-0.16%
2021/12/24	0	0.00	2	48.88	47.70	-2	1,980	-0.10%
2021/12/23	7	47.79	1	48.00	47.40	6	1,985	0.30%
2021/12/22	0	0.00	2	47.13	47.60	-2	2,078	-0.10%
2021/12/21	1	45.45	1	45.25	45.60	0	2,143	0.00%
2021/12/20	1	45.50	0	0.00	45.20	1	2,177	0.05%
2021/12/14	1	46.70	1	45.25	45.25	0	2,246	0.00%
2021/12/13	1	46.55	2	47.23	47.25	-1	2,288	-0.04%
2021/12/10	2	47.05	1	46.95	46.95	1	2,432	0.04%
2021/12/09	0	0.00	3	48.17	48.05	-3	2,479	-0.12%
2021/12/08	1	47.00	1	47.25	46.95	0	2,558	0.00%
2021/12/07	3	47.00	1	46.85	46.85	2	2,689	0.07%
2021/12/06	4	47.64	0	0.00	46.95	4	2,863	0.14%
2021/12/02	4	48.90	3	50.03	48.15	1	2,937	0.03%
2021/12/01	2	48.38	1	48.90	48.60	1	2,856	0.04%
2021/11/30	0	0.00	4	49.48	49.60	-4	2,770	-0.14%
2021/11/29	3	45.20	2	46.10	46.25	1	2,660	0.04%
2021/11/26	5	46.64	3	47.43	45.80	2	2,712	0.07%
2021/11/25	8	46.93	2	47.40	47.90	6	2,609	0.23%
2021/11/24	3	46.33	5	46.50	46.30	-2	2,542	-0.08%
2021/11/23	1	46.00	1	45.70	45.60	0	2,495	0.00%
2021/11/22	1	46.45	2	46.40	46.70	-1	2,490	-0.04%
2021/11/19	0	0.00	3	44.45	44.20	-3	2,450	-0.12%
2021/11/18	0	0.00	3	44.75	44.70	-3	2,451	-0.12%
2021/11/17	0	0.00	1	45.15	45.25	-1	2,439	-0.04%
2021/11/15	0	0.00	1	42.65	43.45	-1	2,458	-0.04%
2021/11/12	0	0.00	1	42.55	41.95	-1	2,473	-0.04%
2021/11/11	3	42.07	2	42.35	42.30	1	2,482	0.04%
2021/11/10	2	42.28	1	42.30	42.30	1	2,509	0.04%
2021/11/09	2	42.90	2	43.08	42.95	0	2,531	0.00%
2021/11/08	1	42.90	0	0.00	42.20	1	2,540	0.04%
2021/11/05	11	43.78	0	0.00	42.90	11	2,580	0.43%
2021/11/03	0	0.00	12	43.94	44.30	-12	2,678	-0.45%
2021/11/02	3	43.93	1	45.10	43.15	2	2,762	0.07%
2021/11/01	0	0.00	3	44.58	45.25	-3	3,149	-0.10%
2021/10/29	0	0.00	3	44.65	44.05	-3	3,176	-0.09%
2021/10/28	12	46.00	2	45.40	44.85	10	3,315	0.30%
2021/10/27	3	44.38	1	44.45	44.70	2	3,331	0.06%
2021/10/26	0	0.00	2	44.80	44.20	-2	3,383	-0.06%
2021/10/21	1	44.80	0	0.00	43.95	1	3,824	0.03%
2021/10/15	2	43.48	1	43.50	43.45	1	4,813	0.02%
2021/10/14	4	42.63	5	42.14	42.80	-1	4,840	-0.02%
2021/10/13	0	0.00	1	43.90	42.60	-1	4,890	-0.02%
2021/10/12	3	44.50	1	44.50	44.50	2	4,919	0.04%
2021/10/08	7	46.03	3	46.17	45.20	4	4,987	0.08%
2021/10/07	1	43.00	1	43.10	43.20	0	5,019	0.00%
2021/10/06	1	43.25	2	43.00	42.30	-1	5,204	-0.02%
2021/10/05	5	39.90	16	41.85	42.65	-11	5,597	-0.20%
2021/10/04	2	44.15	0	0.00	42.25	2	5,824	0.03%
2021/10/01	11	45.34	2	46.75	44.80	9	5,973	0.15%
2021/09/30	2	49.80	4	50.68	49.30	-2	6,114	-0.03%
2021/09/29	4	51.13	3	51.90	50.20	1	6,476	0.02%
2021/09/28	10	51.52	8	51.48	51.80	2	6,385	0.03%
2021/09/27	5	50.11	3	49.70	50.10	2	6,319	0.03%
2021/09/24	0	0.00	2	49.20	49.15	-2	6,382	-0.03%
2021/09/22	2	48.68	1	48.65	48.55	1	6,530	0.02%
2021/09/17	3	48.58	2	48.78	50.30	1	6,519	0.02%
2021/09/16	3	50.53	2	49.48	49.30	1	6,496	0.02%
2021/09/15	4	52.33	8	52.31	50.60	-4	6,440	-0.06%
2021/09/14	5	51.42	4	51.75	51.50	1	6,293	0.02%
2021/09/13	7	51.96	7	51.89	50.70	0	6,244	0.00%
2021/09/10	10	50.75	8	51.10	51.90	2	6,153	0.03%
2021/09/09	23	51.30	37	50.99	52.20	-14	6,038	-0.23%
2021/09/08	1	48.00	3	48.02	47.50	-2	5,921	-0.03%
2021/09/07	2	47.95	5	48.46	48.10	-3	5,895	-0.05%
2021/09/06	6	47.23	0	0.00	45.70	6	5,911	0.10%
2021/09/03	0	0.00	3	48.72	48.55	-3	5,957	-0.05%
2021/09/02	4	49.65	1.4	49.01	48.80	2.6	6,042	0.04%
2021/09/01	3	49.95	18	49.36	50.00	-15	6,026	-0.25%
2021/08/31	0.4	46.53	2	46.80	46.80	-1.7	5,942	-0.03%
2021/08/26	1	46.15	1	46.20	46.30	0	5,928	0.00%
2021/08/25	1	46.00	0	0.00	46.25	1	5,919	0.02%
2021/08/24	0	0.00	1	46.10	44.60	-1	5,917	-0.02%
2021/08/23	0.1	44.75	0	0.00	44.80	0.1	5,931	0.00%
2021/08/20	2	42.65	2	42.88	42.50	0	5,922	0.00%
2021/08/19	1.2	44.81	0	0.00	43.00	1.2	5,889	0.02%
2021/08/18	5.2	43.86	4	44.23	46.40	1.2	5,858	0.02%
2021/08/17	1	45.50	2	43.85	43.00	-1	5,833	-0.02%
2021/08/16	1	46.30	3	45.10	45.10	-2	5,818	-0.03%
2021/08/13	1	49.30	0	0.00	46.30	1	5,793	0.02%
2021/08/12	2.4	48.82	4	48.90	49.20	-1.6	5,769	-0.03%
2021/08/11	3	49.85	2	48.98	48.00	1	5,761	0.02%
2021/08/10	2.2	50.05	17	50.94	49.75	-14.8	5,736	-0.26%
2021/08/09	22	53.58	11	52.55	53.00	11	5,681	0.19%
2021/08/06	6	54.98	8	55.33	54.30	-2	5,642	-0.04%
2021/08/05	67	57.95	24.3	58.11	56.10	42.7	5,553	0.77%
2021/08/04	3	54.23	0	0.00	55.00	3	5,172	0.06%
2021/08/03	19	55.84	14	56.06	55.20	5	5,153	0.10%
2021/07/30	2	51.60	0	0.00	51.00	2	5,003	0.04%
2021/07/29	1	50.80	2	51.50	51.50	-1	4,965	-0.02%
2021/07/28	3	49.50	2	51.60	49.90	1	4,927	0.02%
2021/07/27	8	55.24	3	57.27	54.10	5	4,837	0.10%
2021/07/26	10	53.35	8	54.04	54.10	2	4,595	0.04%
2021/07/23	7	53.57	5	54.16	52.80	2	4,519	0.04%
2021/07/22	5	55.48	12	57.26	55.00	-7	4,440	-0.16%
2021/07/21	5	53.00	3	52.80	53.00	2	4,002	0.05%
2021/07/20	11	49.08	14	48.38	48.25	-3	3,752	-0.08%
2021/07/19	4.3	49.54	3	49.92	49.70	1.3	3,767	0.03%
2021/07/16	1	48.90	1	48.80	48.80	0	3,796	0.00%
2021/07/15	1	50.90	16	49.12	48.90	-15	3,790	-0.40%
2021/07/14	4	48.54	3	48.50	48.00	1	3,911	0.03%
2021/07/13	11	50.23	13	49.77	49.60	-2	3,875	-0.05%
2021/07/12	35	52.41	21	52.30	52.90	14	3,733	0.38%
2021/07/09	1	48.60	9	48.67	50.10	-8	3,340	-0.24%
2021/07/08	11	45.38	117	46.88	45.60	-106	3,151	-3.36%	大賣/鉅額交易
2021/07/07	28	43.41	34	43.84	44.10	-6	3,114	-0.19%
2021/07/06	129	44.28	112	44.51	44.60	17	3,129	0.54%	大買/大賣/
2021/07/05	1	40.50	1	40.80	40.55	0	2,943	0.00%
2021/07/02	0	0.00	1	39.50	39.40	-1	2,999	-0.03%
2021/07/01	3	39.72	1	40.50	39.00	2	3,010	0.07%
2021/06/30	3	40.95	54	41.81	42.35	-51	2,937	-1.74%
2021/06/29	1	39.15	5	39.22	38.50	-4	2,818	-0.14%
2021/06/28	0	0.00	1	38.15	38.10	-1	2,799	-0.04%
2021/06/25	1	38.35	1	38.65	38.00	0	2,887	0.00%
2021/06/24	1	38.35	1	38.75	38.45	0	2,883	0.00%
2021/06/23	0	0.00	2	38.45	38.25	-2	2,882	-0.07%
2021/06/22	3	38.13	0	0.00	37.60	3	2,885	0.10%
2021/06/21	1	38.35	0	0.00	38.00	1	2,903	0.03%
2021/06/18	4	39.24	1	39.80	39.30	3	2,917	0.10%
2021/06/17	1	40.00	1	40.00	40.00	0	2,905	0.00%
2021/06/16	0	0.00	1	38.25	38.25	-1	2,844	-0.04%
2021/06/15	4	39.00	3	38.72	39.45	1	2,845	0.04%
2021/06/11	9	37.77	4	37.94	37.90	5	2,763	0.18%
2021/06/10	1	37.15	37	38.90	38.70	-36	2,714	-1.33%
2021/06/09	0	0.00	25	35.96	36.45	-25	2,638	-0.95%
2021/06/08	3	34.83	0	0.00	35.50	3	2,627	0.11%
2021/06/07	2	34.73	0	0.00	34.65	2	2,657	0.08%
2021/06/04	1	35.55	0	0.00	35.40	1	2,667	0.04%
2021/06/02	2	36.15	0	0.00	35.50	2	2,691	0.07%
2021/06/01	1	35.65	1	36.10	36.30	0	2,741	0.00%
2021/05/28	0	0.00	2	33.83	33.90	-2	2,754	-0.07%
2021/05/27	1	32.80	0	0.00	32.80	1	2,756	0.04%
2021/05/26	2	33.45	0	0.00	33.20	2	2,771	0.07%
2021/05/25	1	33.45	2	33.58	33.30	-1	2,799	-0.04%
2021/05/24	0	0.00	1	32.55	32.40	-1	2,831	-0.04%
2021/05/21	3	32.05	2	32.28	32.00	1	3,006	0.03%
2021/05/20	0	0.00	2	31.70	31.25	-2	3,146	-0.06%
2021/05/19	1	31.85	1	32.00	31.80	0	3,249	0.00%
2021/05/18	0	0.00	6	30.93	31.50	-6	3,259	-0.18%
2021/05/17	6	29.23	1	30.45	29.00	5	3,252	0.15%
2021/05/14	3	33.23	5	33.62	32.20	-2	3,239	-0.06%
2021/05/13	2	32.40	2	32.40	32.25	0	3,231	0.00%
2021/05/12	4	33.53	5	34.05	32.95	-1	3,226	-0.03%
2021/05/11	5	36.14	20	35.00	35.70	-15	3,212	-0.47%
2021/05/10	5	38.08	1	38.55	38.10	4	3,201	0.12%
2021/05/07	0	0.00	14	38.38	38.85	-14	3,199	-0.44%
2021/05/06	4	36.89	0	0.00	36.30	4	3,191	0.13%
2021/05/05	4	37.50	6	37.76	37.20	-2	3,177	-0.06%
2021/05/04	3	37.52	1	36.40	36.75	2	3,177	0.06%
2021/05/03	45	39.29	0	0.00	38.30	45	3,201	1.41%
2021/04/29	5	42.01	2	42.48	41.55	3	3,168	0.09%
2021/04/28	3	42.77	23	43.35	43.05	-20	3,146	-0.64%
2021/04/27	6	42.61	5	43.00	41.90	1	3,114	0.03%
2021/04/26	2	43.30	1	43.45	43.10	1	3,111	0.03%
2021/04/22	7	42.38	2	42.20	40.75	5	3,089	0.16%
2021/04/21	2	42.65	1	43.20	42.70	1	3,025	0.03%
2021/04/20	7	43.34	50	43.29	43.00	-43	3,025	-1.42%
2021/04/19	19	42.12	6	41.26	42.10	13	2,912	0.45%
2021/04/16	1	41.30	14	41.05	41.30	-13	2,967	-0.44%
2021/04/15	1	39.10	2	39.30	38.95	-1	3,167	-0.03%
2021/04/14	4	38.23	1	39.10	39.10	3	3,302	0.09%
2021/04/13	24	41.21	0	0.00	40.05	24	3,544	0.68%
2021/04/12	3	42.03	65	42.52	44.15	-62	3,462	-1.79%
2021/04/09	35	41.26	55	41.43	40.40	-20	3,271	-0.61%
2021/04/08	32	40.76	31	40.56	41.10	1	3,094	0.03%
2021/04/07	1	39.15	2	39.45	39.45	-1	3,045	-0.03%
2021/04/06	0	0.00	22	39.28	39.20	-22	3,145	-0.70%
2021/03/31	0	0.00	3	39.03	39.10	-3	3,312	-0.09%
2021/03/30	4	39.35	104	39.34	39.50	-100	3,326	-3.01%	大賣/
2021/03/26	2	37.40	0	0.00	37.40	2	3,259	0.06%
2021/03/24	18	37.59	1	37.55	37.80	17	3,279	0.52%
2021/03/23	5	39.30	2	38.65	38.80	3	3,321	0.09%
2021/03/22	30	39.42	1	38.70	39.40	29	3,306	0.88%
2021/03/19	1	39.20	0	0.00	39.15	1	3,314	0.03%
2021/03/18	0	0.00	17	39.34	39.35	-17	3,320	-0.51%
2021/03/17	1	38.80	0	0.00	38.90	1	3,359	0.03%
2021/03/16	1	39.10	9	39.29	38.80	-8	3,400	-0.24%
2021/03/15	2	39.20	35	39.18	39.25	-33	3,530	-0.93%
2021/03/12	2	38.45	1	38.00	38.00	1	3,574	0.03%
2021/03/11	4	38.95	51	38.77	38.35	-47	3,577	-1.31%
2021/03/10	1	38.75	0	0.00	37.75	1	3,555	0.03%
2021/03/09	5	38.00	0	0.00	38.50	5	3,571	0.14%
2021/03/08	1	38.35	14	38.24	38.15	-13	3,613	-0.36%
2021/03/05	5	39.01	3	38.67	38.15	2	3,618	0.06%
2021/03/04	16	38.72	39	38.74	39.05	-23	3,577	-0.64%
2021/03/03	6	37.00	3	36.90	36.80	3	3,553	0.08%
2021/03/02	1	37.50	0	0.00	37.25	1	3,566	0.03%
2021/02/26	1	38.95	1	38.45	38.30	0	3,681	0.00%
2021/02/25	4	39.59	1	39.90	39.25	3	3,793	0.08%
2021/02/24	8	39.61	8	39.84	38.90	0	3,833	0.00%
2021/02/23	25	40.75	17	40.72	40.35	8	3,814	0.21%
2021/02/22	8	38.84	22	39.56	40.30	-14	3,635	-0.39%
2021/02/19	10	38.60	11	37.30	37.80	-1	3,491	-0.03%
2021/02/18	20	35.66	12	36.15	36.10	8	3,394	0.24%
2021/02/17	0	0.00	1	33.70	34.60	-1	3,374	-0.03%
2021/02/05	0	0.00	2	33.05	32.65	-2	3,353	-0.06%
2021/02/04	2	32.75	0	0.00	33.00	2	3,350	0.06%
2021/02/02	2	32.80	2	33.65	32.80	0	3,344	0.00%
2021/02/01	4	33.45	2	33.20	32.80	2	3,327	0.06%
2021/01/29	1	35.80	0	0.00	34.40	1	3,311	0.03%
2021/01/27	0	0.00	6	34.98	34.90	-6	3,274	-0.18%
2021/01/26	4	35.29	10	35.21	34.55	-6	3,269	-0.18%
2021/01/25	16	37.09	16	36.59	35.50	0	3,247	0.00%
2021/01/22	2	34.80	3	34.72	34.80	-1	3,185	-0.03%
2021/01/21	10	34.22	1	34.70	33.70	9	3,168	0.28%
2021/01/20	14	34.89	17	34.37	34.20	-3	3,142	-0.10%
2021/01/19	3	36.97	5	36.60	36.50	-2	3,091	-0.06%
2021/01/18	7	36.04	4	36.91	36.50	3	3,064	0.10%
2021/01/15	6	38.01	3	37.50	37.05	3	3,031	0.10%
2021/01/14	13	38.70	5	38.87	39.05	8	2,981	0.27%
2021/01/13	1	39.25	7	39.24	38.70	-6	2,952	-0.20%
2021/01/12	14	39.80	11	40.74	37.90	3	2,904	0.10%
2021/01/11	11	39.87	1	40.25	41.45	10	2,809	0.36%
2021/01/08	58	40.92	40	41.56	41.05	18	2,707	0.66%
2021/01/07	11	39.35	9	40.11	39.05	2	2,463	0.08%
2021/01/06	11	39.06	15	39.93	40.00	-4	2,310	-0.17%
2021/01/05	5	36.02	0	0.00	36.40	5	2,002	0.25%
2021/01/04	4	35.18	0	0.00	35.45	4	1,939	0.21%
2020/12/31	2	36.13	1	35.95	35.85	1	1,900	0.05%
2020/12/30	4	35.73	1	35.60	36.40	3	1,855	0.16%
2020/12/29	4	35.33	14	35.22	35.10	-10	1,797	-0.56%
2020/12/28	45	34.02	7	33.16	34.90	38	1,662	2.29%
2020/12/25	5	30.45	0	0.00	31.75	5	1,500	0.33%
2020/12/24	1	31.05	2	30.88	30.85	-1	1,454	-0.07%
2020/12/23	4	29.41	7	29.11	29.75	-3	1,404	-0.21%
2020/12/22	1	30.00	1	29.85	29.00	0	1,393	0.00%
2020/12/21	1	29.65	2	29.70	29.50	-1	1,374	-0.07%
2020/12/18	4	30.85	1	30.10	30.10	3	1,355	0.22%
2020/12/17	5	31.00	7	31.88	30.85	-2	1,339	-0.15%
2020/12/15	0	0.00	3	28.90	28.75	-3	1,249	-0.24%
2020/12/14	11	30.35	24	30.18	30.10	-13	1,222	-1.06%
2020/12/11	0	0.00	3	30.95	30.55	-3	1,199	-0.25%
2020/12/10	23	30.57	8	30.24	30.30	15	1,134	1.32%
2020/12/09	8	30.81	10	30.66	31.00	-2	1,082	-0.18%
2020/12/08	7	27.70	0	0.00	29.30	7	925	0.76%
2020/12/04	1	27.50	3	27.55	27.50	-2	840	-0.24%
2020/12/03	5	28.50	1	28.40	27.70	4	827	0.48%
2020/12/02	3	28.50	15	28.20	28.15	-12	796	-1.51%
2020/11/27	0	0.00	12	27.10	27.05	-12	697	-1.72%
2020/11/26	6	27.03	0	0.00	27.00	6	669	0.90%
2020/11/25	12	26.94	13	27.26	27.25	-1	643	-0.16%
2020/11/24	10	27.95	13	27.81	27.95	-3	513	-0.58%
2020/11/23	0	0.00	4	24.65	25.45	-4	384	-1.04%
2020/11/20	5	23.74	5	24.19	23.80	0	313	0.00%
2020/11/18	0	0.00	1	23.45	23.25	-1	285	-0.35%
2020/11/17	0	0.00	1	23.35	23.50	-1	283	-0.35%
2020/11/16	3	22.80	2	22.70	22.65	1	285	0.35%
2020/11/11	0	0.00	2	22.50	22.65	-2	345	-0.58%
2020/11/06	3	21.50	0	0.00	21.45	3	348	0.86%
2020/11/04	0	0.00	2	22.00	21.55	-2	356	-0.56%
2020/11/03	0	0.00	2	21.55	21.55	-2	361	-0.55%
2020/11/02	1	20.70	0	0.00	20.60	1	365	0.27%
2020/10/30	0	0.00	1	20.90	20.65	-1	400	-0.25%
2020/10/29	2	20.85	0	0.00	20.85	2	401	0.50%
2020/10/22	0	0.00	1	21.30	21.15	-1	436	-0.23%
2020/10/15	1	21.30	0	0.00	20.80	1	556	0.18%
2020/10/14	0	0.00	1	21.60	21.65	-1	542	-0.18%
2020/10/12	0	0.00	1	21.45	21.25	-1	556	-0.18%
2020/09/24	2	21.00	0	0.00	21.00	2	790	0.25%
2020/09/22	1	22.20	0	0.00	22.00	1	896	0.11%
2020/09/18	3	22.95	0	0.00	22.90	3	920	0.33%
2020/09/10	0	0.00	3	23.40	23.25	-3	1,148	-0.26%
2020/09/07	1	22.75	0	0.00	22.70	1	1,157	0.09%
2020/09/03	1	22.90	0	0.00	22.90	1	1,166	0.09%
2020/08/21	0	0.00	8	22.41	22.65	-8	1,228	-0.65%
2020/08/20	2	21.93	0	0.00	22.10	2	1,226	0.16%
2020/08/19	1	24.60	3	24.68	23.40	-2	1,209	-0.17%
2020/08/18	0	0.00	4	23.78	24.05	-4	1,192	-0.34%
2020/08/17	2	23.50	2	23.50	24.05	0	1,167	0.00%
2020/08/14	6	22.86	4	23.18	23.00	2	1,140	0.18%
2020/08/13	2	22.95	0	0.00	22.50	2	1,132	0.18%
2020/08/10	1	22.80	0	0.00	22.60	1	1,122	0.09%
2020/08/06	0	0.00	1	23.60	23.50	-1	1,113	-0.09%
2020/08/05	1	24.25	4	23.84	23.80	-3	1,109	-0.27%
2020/08/03	0	0.00	3	23.18	23.00	-3	1,078	-0.28%
2020/07/28	8	22.85	1	23.30	22.45	7	1,100	0.64%
2020/07/27	14	24.14	14	24.25	23.60	0	1,110	0.00%
2020/07/24	5	23.73	0	0.00	23.60	5	1,071	0.47%
2020/07/23	0	0.00	2	23.85	24.05	-2	1,062	-0.19%
2020/07/22	0	0.00	1	23.15	24.10	-1	1,044	-0.10%
2020/07/15	2	22.85	0	0.00	22.75	2	998	0.20%
2020/07/14	0	0.00	1	23.45	23.25	-1	1,025	-0.10%
2020/07/09	0	0.00	3	23.42	23.85	-3	1,033	-0.29%
2020/07/08	0	0.00	5	23.00	22.75	-5	944	-0.53%
2020/07/07	3	22.92	0	0.00	22.80	3	935	0.32%
2020/07/06	0	0.00	1	22.40	23.45	-1	924	-0.11%
2020/07/02	1	22.90	0	0.00	22.80	1	881	0.11%
2020/07/01	0	0.00	2	21.95	21.95	-2	790	-0.25%
2020/06/30	1	21.55	0	0.00	21.40	1	768	0.13%
2020/06/29	2	21.70	0	0.00	21.40	2	747	0.27%
2020/06/24	11	22.30	2	22.20	22.10	9	737	1.22%
2020/06/23	1	22.20	2	22.40	22.40	-1	697	-0.14%
2020/06/22	0	0.00	10	21.66	21.65	-10	615	-1.62%
2020/06/19	20	21.50	9	21.69	21.80	11	592	1.86%
2020/06/18	10	20.20	0	0.00	20.35	10	531	1.88%
2020/06/17	0	0.00	2	19.35	19.35	-2	503	-0.40%
2020/06/12	18	19.31	15	19.42	19.50	3	509	0.59%
2020/06/09	1	19.80	0	0.00	20.00	1	497	0.20%
2020/06/08	10	20.05	9	19.78	20.25	1	479	0.21%
2020/06/04	2	18.60	0	0.00	18.60	2	432	0.46%
2020/05/21	0	0.00	5	18.60	18.50	-5	430	-1.16%
2020/05/20	0	0.00	4	18.60	18.50	-4	430	-0.93%
2020/05/15	2	19.00	0	0.00	18.50	2	433	0.46%
2020/05/07	1	19.90	0	0.00	19.70	1	419	0.24%
2020/05/06	5	19.85	1	19.80	19.65	4	414	0.96%
2020/05/05	3	19.75	1	19.70	19.70	2	407	0.49%
2020/05/04	1	18.90	0	0.00	18.85	1	391	0.26%
2020/04/30	4	19.91	8	19.66	19.55	-4	390	-1.02%
2020/04/29	1	18.80	0	0.00	18.80	1	369	0.27%
2020/04/28	0	0.00	1	18.95	18.75	-1	373	-0.27%
2020/04/27	1	18.80	0	0.00	18.90	1	382	0.26%
2020/04/24	1	19.10	0	0.00	19.00	1	380	0.26%
2020/04/22	2	18.80	4	19.01	18.80	-2	388	-0.51%
2020/04/20	1	19.50	0	0.00	19.30	1	386	0.26%
2020/04/17	0	0.00	2	20.23	19.65	-2	382	-0.52%
2020/04/16	3	17.85	1	17.40	19.25	2	345	0.58%
2020/04/14	0	0.00	3	15.85	15.95	-3	295	-1.02%
2020/04/10	7	15.98	0	0.00	15.90	7	353	1.98%
2020/04/09	7	15.74	2	15.53	15.85	5	396	1.26%
2020/04/08	25	15.56	0	0.00	15.50	25	391	6.38%
2020/04/06	1	13.70	1	13.65	14.10	0	392	0.00%
2020/04/01	0	0.00	1	13.70	13.70	-1	393	-0.25%
2020/03/31	1	13.70	2	13.80	13.80	-1	400	-0.25%
2020/03/30	1	13.55	0	0.00	13.65	1	407	0.25%
2020/03/27	1	13.85	2	13.85	13.55	-1	415	-0.24%
2020/03/26	1	13.25	0	0.00	13.45	1	415	0.24%
2020/03/25	0	0.00	2	13.65	13.55	-2	440	-0.45%
2020/03/23	1	11.80	0	0.00	12.10	1	441	0.23%
2020/03/20	0	0.00	1	12.85	12.85	-1	441	-0.23%
2020/03/17	4	13.43	0	0.00	13.20	4	423	0.94%
2020/03/16	1	15.30	0	0.00	14.55	1	412	0.24%
2020/03/13	1	15.65	0	0.00	16.05	1	408	0.24%
2020/03/02	1	19.65	0	0.00	19.30	1	398	0.25%
2020/02/21	0	0.00	35	20.78	20.75	-35	389	-8.98%
2020/02/18	0	0.00	40	21.02	20.75	-40	388	-10.29%
2020/02/14	1	20.90	0	0.00	20.85	1	385	0.26%
2020/02/11	2	20.80	0	0.00	20.80	2	384	0.52%
2020/02/07	1	20.90	0	0.00	20.65	1	381	0.26%
2020/02/05	1	20.90	1	21.30	20.90	0	383	0.00%
2020/02/03	25	19.41	0	0.00	19.55	25	374	6.68%
2020/01/31	22	21.16	1	21.00	20.80	21	368	5.70%
2020/01/30	12	21.15	0	0.00	20.75	12	364	3.29%
2020/01/20	0	0.00	7	23.20	23.05	-7	353	-1.98%
2020/01/17	0	0.00	2	23.40	23.25	-2	352	-0.57%
2020/01/16	0	0.00	30	23.40	23.45	-30	351	-8.55%
2020/01/15	0	0.00	2	23.13	22.80	-2	340	-0.59%
2020/01/14	0	0.00	2	23.40	23.20	-2	339	-0.59%
2020/01/13	3	22.65	3	22.85	22.85	0	329	0.00%
2020/01/10	2	22.55	0	0.00	22.45	2	326	0.61%
2020/01/08	53	23.16	1	23.00	22.50	52	321	16.15%
2020/01/07	2	23.08	0	0.00	23.00	2	311	0.64%
2020/01/06	2	24.30	5	23.97	24.30	-3	291	-1.03%
2020/01/03	3	23.45	4	23.84	22.80	-1	254	-0.39%
2019/12/30	0	0.00	1	23.10	22.85	-1	215	-0.46%
2019/12/26	0	0.00	1	22.65	22.65	-1	221	-0.45%
2019/12/24	2	22.30	2	22.40	22.10	0	260	0.00%
2019/12/23	1	22.10	0	0.00	22.00	1	255	0.39%
2019/12/20	0	0.00	3	22.35	22.30	-3	251	-1.19%
2019/12/13	0	0.00	1	21.10	21.10	-1	224	-0.44%
2019/12/11	1	21.20	0	0.00	21.30	1	228	0.44%
2019/12/04	3	21.20	0	0.00	21.10	3	226	1.32%
2019/12/03	2	21.15	1	21.50	21.30	1	226	0.44%
2019/11/29	2	20.73	0	0.00	20.65	2	215	0.93%
2019/11/26	0	0.00	1	20.60	20.55	-1	224	-0.44%
2019/11/25	1	20.45	0	0.00	20.45	1	225	0.44%
2019/11/20	1	20.70	0	0.00	20.75	1	226	0.44%
2019/11/19	0	0.00	2	20.60	20.70	-2	227	-0.88%
2019/11/18	3	20.65	2	20.60	20.60	1	228	0.44%
2019/11/14	0	0.00	52	20.60	20.55	-52	227	-22.88%
2019/11/01	0	0.00	1	21.45	21.45	-1	228	-0.44%
2019/10/31	3	21.85	0	0.00	21.55	3	229	1.31%
2019/10/29	1	22.00	0	0.00	21.70	1	235	0.42%
2019/10/25	1	22.05	0	0.00	22.05	1	241	0.41%
2019/10/23	1	21.95	0	0.00	22.00	1	241	0.41%
2019/10/17	0	0.00	1	21.85	21.90	-1	247	-0.40%
2019/10/16	0	0.00	5	22.25	21.90	-5	247	-2.02%
2019/10/14	0	0.00	1	22.20	22.20	-1	246	-0.41%
2019/10/04	3	22.95	2	22.90	22.50	1	242	0.41%
2019/10/03	2	22.65	0	0.00	22.55	2	240	0.83%
2019/10/02	5	22.75	0	0.00	23.00	5	239	2.09%
2019/10/01	0	0.00	2	23.23	23.25	-2	225	-0.89%
2019/09/27	1	21.60	3	21.50	21.55	-2	179	-1.11%
2019/09/26	0	0.00	2	21.70	21.35	-2	177	-1.13%
2019/09/20	2	21.65	2	21.55	21.55	0	192	0.00%
2019/09/19	1	21.65	0	0.00	21.30	1	193	0.52%
2019/09/17	0	0.00	1	21.55	21.50	-1	193	-0.52%
2019/09/16	1	20.80	0	0.00	20.90	1	190	0.53%
2019/09/10	6	20.95	0	0.00	20.95	6	203	2.95%
2019/09/06	0	0.00	1	21.70	21.80	-1	209	-0.48%
2019/09/05	0	0.00	2	21.70	21.65	-2	209	-0.95%
2019/09/03	1	21.75	0	0.00	21.60	1	210	0.48%
2019/08/30	1	21.80	2	21.60	21.60	-1	209	-0.48%
2019/08/27	3	20.65	0	0.00	20.55	3	200	1.50%
2019/08/22	1	20.70	0	0.00	20.30	1	202	0.50%
2019/08/20	0	0.00	1	20.50	20.45	-1	201	-0.50%
2019/08/19	1	20.40	0	0.00	20.40	1	202	0.49%
2019/08/15	1	20.25	0	0.00	20.25	1	203	0.49%
2019/08/14	1	21.00	0	0.00	20.75	1	203	0.49%
2019/08/06	1	20.95	0	0.00	21.10	1	216	0.46%
2019/08/05	1	22.05	0	0.00	21.35	1	223	0.45%
2019/07/24	47	24.39	0	0.00	24.25	47	233	20.16%
2019/07/09	0	0.00	48	24.21	24.25	-48	410	-11.70%
2019/07/02	1	24.50	0	0.00	24.35	1	445	0.22%
2019/06/28	0	0.00	5	24.02	24.25	-5	452	-1.10%
2019/06/26	2	23.50	0	0.00	23.40	2	447	0.45%
2019/06/21	0	0.00	4	23.95	23.80	-4	454	-0.88%
2019/06/19	0	0.00	3	23.75	23.75	-3	458	-0.65%
2019/06/18	0	0.00	1	23.15	23.10	-1	455	-0.22%
2019/06/17	0	0.00	3	23.10	23.30	-3	462	-0.65%
2019/06/14	1	23.05	0	0.00	22.90	1	466	0.21%
2019/06/05	2	22.63	0	0.00	22.50	2	490	0.41%
2019/05/31	0	0.00	1	23.10	23.00	-1	510	-0.20%
2019/05/27	0	0.00	2	22.55	22.40	-2	552	-0.36%
2019/05/23	1	22.95	0	0.00	22.80	1	575	0.17%
2019/05/22	0	0.00	1	23.25	23.20	-1	585	-0.17%
2019/05/21	0	0.00	1	22.75	23.10	-1	614	-0.16%
2019/05/20	2	22.68	0	0.00	22.35	2	624	0.32%
2019/05/17	1	22.85	0	0.00	22.85	1	632	0.16%
2019/05/16	0	0.00	1	23.30	23.15	-1	643	-0.16%
2019/05/15	2	23.45	3	23.60	23.50	-1	669	-0.15%
2019/05/14	4	22.63	4	22.65	22.85	0	744	0.00%
2019/05/09	5	24.11	0	0.00	23.80	5	755	0.66%
2019/05/08	0	0.00	2	24.80	24.70	-2	753	-0.27%
2019/05/07	48	25.48	0	0.00	25.40	48	754	6.36%
2019/05/02	1	26.20	1	26.25	26.20	0	758	0.00%
2019/04/29	2	26.40	0	0.00	25.90	2	810	0.25%
2019/04/25	2	27.93	0	0.00	27.70	2	811	0.25%
2019/04/24	0	0.00	1	27.25	27.60	-1	807	-0.12%
2019/04/23	0	0.00	11	27.47	27.20	-11	804	-1.37%
2019/04/19	2	27.80	0	0.00	27.90	2	807	0.25%
2019/04/18	6	28.47	3	28.45	27.60	3	816	0.37%
2019/04/17	1	28.55	1	28.65	28.75	0	814	0.00%
2019/04/16	2	29.10	2	28.90	28.90	0	773	0.00%
2019/04/15	1	26.80	0	0.00	26.80	1	696	0.14%
2019/04/11	0	0.00	1	27.75	27.05	-1	699	-0.14%
2019/04/10	2	27.30	2	27.55	27.30	0	692	0.00%
2019/04/09	3	27.43	0	0.00	27.60	3	685	0.44%
2019/04/03	0	0.00	2	26.45	26.85	-2	671	-0.30%
2019/04/02	2	26.35	1	26.35	26.35	1	666	0.15%
2019/03/29	0	0.00	2	26.28	26.30	-2	667	-0.30%
2019/03/27	0	0.00	25	25.98	26.15	-25	679	-3.68%
2019/03/26	0	0.00	1	26.15	26.10	-1	681	-0.15%
2019/03/25	1	26.50	0	0.00	26.25	1	686	0.15%
2019/03/22	1	27.15	0	0.00	26.95	1	689	0.14%
2019/03/19	1	26.80	0	0.00	26.95	1	706	0.14%
2019/03/18	1	26.95	1	26.65	26.55	0	713	0.00%
2019/03/15	1	27.10	1	27.15	26.90	0	723	0.00%
2019/03/14	1	27.45	1	26.90	26.90	0	732	0.00%
2019/03/08	1	26.80	0	0.00	26.75	1	944	0.11%
2019/03/07	0	0.00	2	27.70	27.40	-2	963	-0.21%
2019/03/06	1	28.30	2	28.05	28.00	-1	992	-0.10%
2019/03/05	1	28.15	3	27.98	28.00	-2	1,014	-0.20%
2019/03/04	1	28.35	2	28.35	28.05	-1	1,027	-0.10%
2019/02/27	2	28.15	1	28.05	28.00	1	1,026	0.10%
2019/02/26	0	0.00	1	29.35	29.10	-1	1,019	-0.10%
2019/02/25	1	29.60	0	0.00	29.25	1	1,034	0.10%
2019/02/22	0	0.00	5	29.56	29.15	-5	1,063	-0.47%
2019/02/21	0	0.00	2	29.03	29.10	-2	1,155	-0.17%
2019/02/20	4	29.73	0	0.00	29.15	4	1,235	0.32%
2019/02/19	2	28.48	0	0.00	28.80	2	1,230	0.16%
2019/02/18	1	28.50	0	0.00	28.50	1	1,220	0.08%
2019/02/15	1	28.15	0.5	28.15	28.15	0.5	1,212	0.04%
2019/02/14	1	28.50	51	28.47	28.90	-50	1,205	-4.15%
2019/02/13	6	28.96	4	28.43	29.10	2	1,186	0.17%
2019/02/12	49	27.39	0	0.00	27.40	49	1,112	4.40%
2019/02/11	0	0.00	1	26.50	26.50	-1	1,105	-0.09%
2019/01/25	0.5	27.05	0	0.00	26.95	0.5	1,158	0.04%
2019/01/23	1	26.65	0	0.00	26.65	1	1,199	0.08%
2019/01/22	0	0.00	1	27.15	26.95	-1	1,203	-0.08%
2019/01/21	43	28.00	44	27.99	27.20	-1	1,201	-0.08%
2019/01/18	0	0.00	2	26.10	26.30	-2	1,167	-0.17%
2019/01/17	1	25.60	0	0.00	25.15	1	1,176	0.08%
2019/01/11	2	25.58	0	0.00	25.05	2	1,192	0.17%
2019/01/10	1	25.40	37	25.28	25.30	-36	1,191	-3.02%
2019/01/09	35	25.01	1	25.60	25.45	34	1,198	2.84%
2019/01/04	4	23.60	4	24.23	24.15	0	1,248	0.00%
2019/01/03	1	25.00	1	24.70	24.20	0	1,263	0.00%
2018/12/27	1	26.05	0	0.00	25.50	1	1,348	0.07%
2018/12/26	3	26.20	0	0.00	25.40	3	1,387	0.22%
2018/12/25	5	25.54	5	25.59	25.65	0	1,433	0.00%
2018/12/22	0	0.00	1	25.80	25.60	-1	1,528	-0.07%
2018/12/21	1	25.70	0	0.00	26.00	1	1,537	0.07%
2018/12/20	5	25.20	0	0.00	25.20	5	1,539	0.32%
2018/12/18	3	26.93	13	26.94	26.75	-10	1,539	-0.65%
2018/12/14	1	27.40	1	27.75	27.75	0	1,547	0.00%
2018/12/13	2	28.40	2	28.00	28.00	0	1,550	0.00%
2018/12/12	1	28.80	1	28.60	28.60	0	1,555	0.00%
2018/12/07	1	29.60	0	0.00	29.20	1	1,569	0.06%
2018/12/06	1	31.80	1	29.50	28.55	0	1,570	0.00%
2018/12/05	2	29.60	3	30.47	30.90	-1	1,522	-0.07%
2018/12/04	2	30.75	0	0.00	30.20	2	1,510	0.13%
2018/12/03	1	30.10	5	29.95	30.55	-4	1,502	-0.27%
2018/11/30	11	27.44	12	27.52	27.80	-1	1,437	-0.07%
2018/11/29	2	28.20	4	27.83	26.90	-2	1,420	-0.14%
2018/11/28	5	27.49	1	27.85	27.75	4	1,400	0.29%
2018/11/27	0	0.00	1	27.20	27.20	-1	1,394	-0.07%
2018/11/23	3	25.80	0	0.00	25.80	3	1,405	0.21%
2018/11/22	2	27.08	6	26.87	26.10	-4	1,416	-0.28%
2018/11/21	1	27.70	1	27.65	27.50	0	1,441	0.00%
2018/11/20	10	27.67	7	27.67	27.70	3	1,460	0.21%
2018/11/19	3	26.18	3	26.50	26.95	0	1,375	0.00%
2018/11/16	1	24.15	2	24.00	24.50	-1	1,318	-0.08%
2018/11/15	5	23.50	10	23.11	23.30	-5	1,314	-0.38%
2018/11/13	4	22.89	0	0.00	23.35	4	1,356	0.29%
2018/11/12	2	23.75	2	23.40	23.30	0	1,374	0.00%
2018/11/09	2	24.23	2	24.08	24.30	0	1,395	0.00%
2018/11/07	2	24.83	2	24.98	24.85	0	1,463	0.00%
2018/11/06	6	25.00	26	24.55	24.00	-20	1,485	-1.35%
2018/11/05	10	24.98	1	25.20	25.00	9	1,490	0.60%
2018/11/02	3	25.90	6	25.93	25.40	-3	1,496	-0.20%
2018/11/01	21	24.13	5	24.57	25.30	16	1,471	1.09%
2018/10/31	5	23.71	3	23.07	23.70	2	1,458	0.14%
2018/10/30	6	22.15	9	22.54	22.20	-3	1,453	-0.21%
2018/10/29	9	22.91	5	22.97	22.75	4	1,461	0.27%
2018/10/26	13	23.14	16	23.09	22.90	-3	1,482	-0.20%
2018/10/25	14	23.13	10	23.02	22.80	4	1,489	0.27%
2018/10/24	1	25.05	0	0.00	25.10	1	1,503	0.07%
2018/10/22	2	25.90	0	0.00	26.50	2	1,600	0.12%
2018/10/19	1	26.10	1	26.15	26.15	0	1,631	0.00%
2018/10/18	1	27.70	1	27.30	27.30	0	1,671	0.00%
2018/10/17	3	27.97	4	28.08	27.25	-1	1,694	-0.06%
2018/10/16	9	28.16	2	27.70	27.40	7	1,702	0.41%
2018/10/12	2	25.60	9	25.20	26.00	-7	1,719	-0.41%
2018/10/11	18	25.57	15	25.39	25.30	3	1,752	0.17%
2018/10/09	16	28.98	15	28.95	28.10	1	1,772	0.06%
2018/10/08	17	29.46	12	29.47	29.30	5	1,807	0.28%
2018/10/05	9	31.68	8	30.03	30.00	1	1,818	0.05%
2018/10/04	11	32.99	7	33.01	32.50	4	1,807	0.22%
2018/10/03	9	33.06	9	32.77	32.55	0	1,800	0.00%
2018/10/02	21	33.10	18	33.63	34.00	3	1,789	0.17%
2018/10/01	5	30.78	5	30.93	31.00	0	1,768	0.00%
2018/09/28	7	30.83	12	30.97	30.60	-5	1,889	-0.26%
2018/09/27	10	31.16	9	31.23	30.95	1	2,012	0.05%
2018/09/26	8	31.71	6	31.78	31.60	2	2,083	0.10%
2018/09/25	8	31.54	5	31.70	31.80	3	2,174	0.14%
2018/09/21	0	0.00	4	31.76	31.70	-4	2,257	-0.18%
2018/09/20	3	31.30	0	0.00	31.35	3	2,297	0.13%
2018/09/19	1	31.10	4	31.40	30.90	-3	2,339	-0.13%
2018/09/18	8	31.04	4	31.11	31.00	4	2,441	0.16%
2018/09/17	1	33.00	1	33.05	32.15	0	2,491	0.00%
2018/09/14	7	32.36	6	32.43	33.30	1	2,537	0.04%
2018/09/13	5	32.30	5	32.17	31.70	0	2,640	0.00%
2018/09/12	1	31.75	1	31.65	31.80	0	2,815	0.00%
2018/09/10	2	32.20	3	32.25	31.50	-1	3,633	-0.03%
2018/09/07	17	34.09	13	33.92	33.00	4	3,793	0.11%
2018/09/06	2	36.93	1	36.45	36.45	1	3,787	0.03%
2018/09/05	1	37.05	1	37.60	36.95	0	3,864	0.00%
2018/09/04	0	0.00	1	37.20	37.80	-1	4,000	-0.02%
2018/09/03	2	37.90	1	38.10	36.80	1	4,204	0.02%
2018/08/31	1	39.10	0	0.00	39.10	1	4,387	0.02%
2018/08/30	10	39.98	8	39.66	39.50	2	4,470	0.04%
2018/08/29	2	39.95	2	39.70	39.70	0	4,592	0.00%
2018/08/28	8	40.49	6	39.60	39.00	2	4,719	0.04%
2018/08/27	3	37.37	8	37.93	39.70	-5	4,838	-0.10%
2018/08/24	8	38.53	7	38.32	38.10	1	4,961	0.02%
2018/08/23	12	38.80	6	38.88	38.25	6	5,309	0.11%
2018/08/22	1	40.60	0	0.00	39.80	1	5,518	0.02%
2018/08/21	5	40.60	0	0.00	40.75	5	5,870	0.09%
2018/08/20	1	41.35	1	40.50	40.40	0	6,031	0.00%
2018/08/17	0	0.00	1	42.60	41.50	-1	6,272	-0.02%
2018/08/16	21	43.07	6	42.91	43.10	15	6,294	0.24%
2018/08/15	14	42.94	6	42.93	42.50	8	6,336	0.13%
2018/08/14	65	45.15	7	43.43	44.60	58	6,462	0.90%
2018/08/13	8	45.28	7	45.31	44.35	1	6,488	0.02%
2018/08/10	5	49.85	6	50.08	49.25	-1	6,482	-0.02%
2018/08/09	1	50.00	1	49.50	50.40	0	6,539	0.00%
2018/08/08	3	51.43	3	50.27	49.90	0	6,567	0.00%
2018/08/07	19	51.34	6	51.03	51.70	13	6,609	0.20%
2018/08/06	1	51.10	1	50.70	50.50	0	6,688	0.00%
2018/08/03	11	50.59	2	50.55	50.40	9	6,799	0.13%
2018/08/02	10	49.69	9	49.45	49.90	1	6,950	0.01%
2018/08/01	1	51.60	1	51.80	51.30	0	7,003	0.00%
2018/07/31	7	50.97	6	50.55	52.10	1	7,051	0.01%
2018/07/30	2	51.95	12	51.55	50.60	-10	7,111	-0.14%
2018/07/27	0	0.00	13	54.85	55.00	-13	7,136	-0.18%
2018/07/26	12	54.00	0	0.00	53.50	12	7,091	0.17%
2018/07/25	4	53.68	1	53.20	54.00	3	7,069	0.04%
2018/07/24	2	52.05	4	52.50	52.70	-2	7,056	-0.03%
2018/07/23	4	51.13	1	50.90	52.20	3	7,067	0.04%
2018/07/20	38	51.17	3	51.57	50.30	35	7,090	0.49%
2018/07/19	0	0.00	1	52.20	52.70	-1	7,112	-0.01%
2018/07/18	8	52.94	8	51.63	51.80	0	7,198	0.00%
2018/07/17	5	54.98	3	53.63	53.80	2	7,241	0.03%
2018/07/16	13	56.15	15	56.61	55.30	-2	7,258	-0.03%
2018/07/13	6	58.68	5	58.24	57.60	1	7,352	0.01%
2018/07/12	4	58.33	3	58.37	58.80	1	7,523	0.01%
2018/07/11	38	58.64	6.6	58.20	58.20	31.4	7,629	0.41%
2018/07/10	2	58.35	2	58.55	58.50	0	7,739	0.00%
2018/07/09	2	58.95	8	59.25	58.00	-6	7,961	-0.08%
2018/07/06	16	58.06	12	58.01	58.40	4	8,201	0.05%
2018/07/05	10	62.99	10	62.75	61.10	0	8,128	0.00%
2018/07/04	22	62.59	23	62.09	61.80	-1	8,067	-0.01%
2018/07/03	5	63.36	9	63.47	62.00	-4	8,004	-0.05%
2018/07/02	13	63.00	17	63.49	62.20	-4	7,925	-0.05%
2018/06/29	4	61.38	6	61.65	61.60	-2	7,865	-0.03%
2018/06/28	13	60.75	4	60.75	60.00	9	7,924	0.11%
2018/06/27	9	62.70	12	62.63	61.50	-3	7,932	-0.04%
2018/06/26	17	59.75	13	60.13	61.20	4	7,834	0.05%
2018/06/25	9	61.20	1	62.20	60.50	8	7,793	0.10%
2018/06/22	11	62.58	10	63.29	61.20	1	7,752	0.01%
2018/06/21	38	65.17	35	64.43	63.50	3	7,639	0.04%
2018/06/20	33	63.78	31	62.36	62.80	2	7,483	0.03%
2018/06/19	135	67.03	119	67.23	66.50	16	7,355	0.22%	大買/大賣/
2018/06/15	4	58.85	20	61.71	63.80	-16	6,743	-0.24%
2018/06/14	4	58.68	3	58.90	58.00	1	6,580	0.02%
2018/06/13	4	60.10	3	60.83	58.00	1	6,554	0.02%
2018/06/12	21	61.27	19	61.85	60.60	2	6,490	0.03%
2018/06/11	21	63.86	25	63.24	62.60	-4	6,372	-0.06%
2018/06/08	24	61.88	39	59.73	61.20	-15	6,251	-0.24%
2018/06/07	15	58.93	21	59.41	58.80	-6	6,066	-0.10%
2018/06/06	12	59.63	15	59.51	59.20	-3	5,987	-0.05%
2018/06/05	11	58.93	4	58.08	56.70	7	5,857	0.12%
2018/06/04	25	62.72	20	62.87	61.40	5	5,745	0.09%
2018/06/01	23	60.58	18	60.21	60.20	5	5,620	0.09%
2018/05/31	32	62.77	41	62.18	58.30	-9	5,519	-0.16%
2018/05/30	20	56.94	26	56.32	60.30	-6	5,222	-0.11%
2018/05/29	35	55.60	21	55.12	54.90	14	5,053	0.28%
2018/05/28	30	51.76	21	51.98	53.30	9	4,697	0.19%
2018/05/25	16	48.25	58	48.44	48.50	-42	4,533	-0.93%
2018/05/24	23	45.47	38	45.48	45.50	-15	4,280	-0.35%
2018/05/23	33	44.88	16	44.66	44.50	17	4,285	0.40%
2018/05/22	17	46.07	27	46.15	46.50	-10	4,244	-0.24%
2018/05/21	3	44.03	4	44.63	45.10	-1	4,105	-0.02%
2018/05/18	6	43.29	7	43.29	43.05	-1	4,049	-0.02%
2018/05/17	14	43.04	17	43.56	43.00	-3	4,048	-0.07%
2018/05/16	13	44.30	9	44.00	44.40	4	4,001	0.10%
2018/05/15	17	44.76	6	44.46	44.00	11	3,988	0.28%
2018/05/14	17	44.94	23	45.42	45.05	-6	3,975	-0.15%
2018/05/11	58	44.41	21	44.96	43.55	37	3,897	0.95%
2018/05/10	33	44.91	19	45.53	46.30	14	3,793	0.37%
2018/05/09	12	44.43	7	44.36	43.90	5	3,682	0.14%
2018/05/08	21	42.85	3.2	43.28	42.80	17.8	3,630	0.49%
2018/05/07	52	44.64	3	43.53	44.75	49	3,590	1.36%
2018/05/04	9	42.02	12	41.99	41.90	-3	3,517	-0.09%
2018/05/03	8	39.98	3	39.92	39.65	5	3,482	0.14%
2018/05/02	4	40.53	11	40.30	40.30	-7	3,490	-0.20%
2018/04/30	20	40.19	17	40.03	40.15	3	3,499	0.09%
2018/04/27	7	40.59	6	40.00	41.40	1	3,524	0.03%
2018/04/26	5	39.10	5	39.36	39.00	0	3,575	0.00%
2018/04/25	6	40.94	4	41.39	40.75	2	3,568	0.06%
2018/04/24	4	42.78	5	43.17	42.55	-1	3,579	-0.03%
2018/04/23	23	47.19	9	47.54	47.25	14	3,521	0.40%
2018/04/20	3	46.10	4	46.60	45.95	-1	3,482	-0.03%
2018/04/19	11	48.16	8	47.98	47.00	3	3,502	0.09%
2018/04/18	54	48.44	45	48.54	47.50	9	3,412	0.26%
2018/04/17	2	44.73	15	46.12	46.00	-13	3,333	-0.39%
2018/04/16	12	44.01	5	45.92	45.50	7	3,229	0.22%
2018/04/13	83	45.50	31	45.32	44.50	52	3,160	1.65%
2018/04/12	21	43.20	16	43.18	44.85	5	2,999	0.17%
2018/04/11	47	40.01	27	39.96	40.80	20	2,793	0.72%
2018/04/10	1	39.80	21	39.90	39.70	-20	2,951	-0.68%
2018/04/09	17	38.41	8	39.09	38.05	9	3,147	0.29%
2018/04/03	11	38.75	3	38.85	38.80	8	3,235	0.25%
2018/04/02	8	39.96	2	39.90	39.75	6	3,336	0.18%
2018/03/31	27	40.31	17	40.35	40.50	10	3,658	0.27%
2018/03/30	0	0.00	23	38.46	39.40	-23	3,807	-0.60%
2018/03/29	17	37.34	12	37.80	37.10	5	4,103	0.12%
2018/03/28	20	37.50	22	37.72	37.40	-2	4,193	-0.05%
2018/03/27	14	38.67	5	38.59	38.50	9	4,396	0.20%
2018/03/26	42	38.48	17	38.46	38.25	25	4,591	0.54%
2018/03/23	15	38.51	9	38.56	38.55	6	4,608	0.13%
2018/03/22	54	40.48	70	40.42	39.50	-16	4,624	-0.35%
2018/03/21	6	39.05	2	39.40	39.50	4	4,593	0.09%
2018/03/20	10	38.93	14	38.88	38.85	-4	4,594	-0.09%
2018/03/19	16	38.68	8	38.95	38.50	8	4,612	0.17%
2018/03/16	13	39.52	0	0.00	39.05	13	4,617	0.28%
2018/03/15	2	39.90	0	0.00	40.30	2	4,630	0.04%
2018/03/14	11	40.30	18	40.29	40.25	-7	4,661	-0.15%
2018/03/13	4	38.63	1	38.75	38.65	3	4,603	0.07%
2018/03/12	2	38.65	0	0.00	39.10	2	4,612	0.04%
2018/03/09	0	0.00	2	39.35	38.75	-2	4,638	-0.04%
2018/03/08	4	39.64	6	40.08	39.30	-2	4,671	-0.04%
2018/03/07	19	39.49	13	39.27	38.95	6	4,702	0.13%
2018/03/06	1	39.60	0	0.00	39.40	1	4,744	0.02%
2018/03/05	0	0.00	6	38.30	39.00	-6	4,750	-0.13%
2018/03/02	1	38.10	27	37.58	37.10	-26	4,891	-0.53%
2018/03/01	13	36.23	0	0.00	36.00	13	4,958	0.26%
2018/02/27	5	36.95	2	37.65	36.30	3	5,072	0.06%
2018/02/26	5	37.10	1	37.40	37.05	4	5,285	0.08%
2018/02/23	13	38.09	11	38.01	37.65	2	5,317	0.04%
2018/02/22	0	0.00	1	36.60	37.45	-1	5,414	-0.02%
2018/02/21	3	35.98	0	0.00	35.75	3	5,409	0.06%
2018/02/09	0	0.00	1	36.00	36.00	-1	5,454	-0.02%
2018/02/07	1	37.05	1	36.40	36.40	0	5,504	0.00%
2018/02/06	1	35.75	2	36.68	35.75	-1	5,556	-0.02%
2018/02/05	2	38.93	0	0.00	39.70	2	5,655	0.04%
2018/02/02	0	0.00	1	40.25	40.00	-1	5,772	-0.02%
2018/01/29	3	40.33	0	0.00	40.40	3	6,098	0.05%
2018/01/24	1	42.45	0	0.00	41.70	1	6,136	0.02%
2018/01/23	2	42.68	4	42.95	42.05	-2	6,210	-0.03%
2018/01/22	6	40.28	4	42.16	42.70	2	6,305	0.03%
2018/01/19	8	41.83	5	42.14	40.90	3	6,370	0.05%
2018/01/18	0	0.00	4	41.56	41.50	-4	6,330	-0.06%
2018/01/17	8	41.09	5	41.31	40.40	3	6,278	0.05%
2018/01/16	5	41.92	2	41.95	42.00	3	6,226	0.05%
2018/01/15	6	43.70	7	43.96	42.50	-1	6,171	-0.02%
2018/01/11	7	43.72	4	43.58	42.70	3	6,038	0.05%
2018/01/10	1	43.10	1.1	42.87	42.30	-0.1	5,918	0.00%
2018/01/09	3	43.07	0	0.00	42.85	3	5,886	0.05%
2018/01/08	6	43.98	2	44.70	42.70	4	5,827	0.07%
2018/01/05	2	45.30	5	44.85	45.00	-3	5,738	-0.05%
2018/01/04	17	46.12	10	45.92	46.10	7	5,641	0.12%
2018/01/03	6	46.28	9	45.41	44.55	-3	5,447	-0.06%
2018/01/02	2	43.55	1	44.10	43.60	1	5,215	0.02%