大田 (8924)-群益金鼎-三民券商分點個股進出

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

大田

(8924)

可現股當沖

股價
77.4
漲跌
▼1.6
漲幅
-2.03%
成交量
179張
產業
上櫃運動休閒類股
311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

大田 (8924)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/12/13	0	0.00	9	77.00	77.40	-9	67	-13.27%
2024/12/12	0	0.00	1	79.30	79.00	-1	67	-1.49%
2024/12/11	0	0.00	5	79.60	79.10	-5	70	-7.06%
2024/12/10	0	0.00	5	79.20	79.20	-5	78	-6.39%
2024/12/09	0	0.00	5	79.80	79.50	-5	81	-6.16%
2024/12/06	0	0.00	5	80.20	79.80	-5	82	-6.08%
2024/12/05	0	0.00	5	80.00	80.20	-5	82	-6.04%
2024/12/04	0	0.00	5	80.00	79.80	-5	83	-5.97%
2024/11/29	0	80.00	0	0.00	79.50	0	84	0.02%
2024/11/26	1	80.80	0	0.00	80.80	1	83	1.19%
2024/10/16	0	83.50	0	0.00	83.50	0	104	0.01%
2024/10/14	0	0.00	2	83.00	84.10	-2	105	-1.90%
2024/09/26	0.1	84.10	0	0.00	84.00	0.1	113	0.04%
2024/09/05	2	87.80	0	0.00	87.00	2	110	1.81%
2024/08/20	0	0.00	3	89.40	89.50	-3	151	-1.98%
2024/08/15	1	89.20	0	0.00	89.50	1	152	0.65%
2024/08/14	1	89.60	0	0.00	89.70	1	153	0.65%
2024/08/09	1	90.20	0	0.00	89.80	1	156	0.64%
2024/08/08	0	89.50	2	88.90	90.00	-2	156	-1.25%
2024/08/05	1	88.80	0	0.00	82.60	1	162	0.61%
2024/08/01	0	0.00	1	90.80	90.60	-1	166	-0.60%
2024/07/19	3	89.83	0	0.00	89.30	3	168	1.78%
2024/07/17	0.4	90.57	0	0.00	90.70	0.4	167	0.22%
2024/07/10	0	0.00	1	92.20	92.00	-1	173	-0.58%
2024/07/05	0	0.00	1	91.50	91.40	-1	170	-0.59%
2024/07/04	0.2	89.50	0	0.00	89.20	0.2	165	0.10%
2024/06/27	0	89.70	0	0.00	89.40	0	166	0.02%
2024/06/26	1	90.00	0	0.00	90.30	1	165	0.61%
2024/06/24	0.1	90.10	0	0.00	89.70	0.1	164	0.03%
2024/06/20	2	91.00	0	0.00	90.80	2	164	1.22%
2024/06/12	0	0.00	2	92.00	91.60	-2	162	-1.23%
2024/06/05	0	0.00	5	92.90	92.60	-5	148	-3.38%
2024/06/04	0	0.00	5	93.00	92.90	-5	145	-3.43%
2024/05/31	3	92.60	0	0.00	92.40	3	138	2.16%
2024/05/29	0	0.00	1	93.70	93.50	-1	138	-0.72%
2024/05/23	0	0.00	10	92.75	92.70	-10	134	-7.42%
2024/05/13	1	92.60	0	0.00	93.60	1	144	0.69%
2024/05/09	0	0.00	1	94.00	94.00	-1	137	-0.73%
2024/05/07	0	0.00	3	91.97	92.30	-3	125	-2.39%
2024/05/03	0	0.00	1	89.80	89.70	-1	115	-0.87%
2024/04/30	0.3	88.70	0	0.00	88.40	0.3	114	0.23%
2024/04/24	0	87.00	0	0.00	87.10	0	118	0.01%
2024/04/19	0	0.00	3	87.00	86.80	-3	117	-2.56%
2024/04/12	0	0.00	2	89.90	89.90	-2	114	-1.75%
2024/04/11	0	0.00	1	89.60	90.00	-1	114	-0.88%
2024/04/09	1	90.20	1	90.00	90.00	0	114	0.00%
2024/04/03	2	90.20	0	0.00	90.60	2	117	1.70%
2024/04/01	0	0.00	1	91.40	91.00	-1	125	-0.80%
2024/03/26	1	90.10	0	0.00	90.40	1	123	0.81%
2024/03/22	0	0.00	1	91.50	91.60	-1	121	-0.82%
2024/03/18	1	89.50	0	0.00	90.10	1	117	0.85%
2024/03/15	1	89.20	0	0.00	89.20	1	116	0.86%
2024/03/12	4	90.70	0	0.00	90.80	4	111	3.58%
2024/03/11	1	90.20	0	0.00	90.80	1	111	0.89%
2024/03/08	0	0.00	1	92.10	91.00	-1	111	-0.90%
2024/03/05	1	90.60	0	0.00	90.60	1	107	0.93%
2024/02/27	4	91.00	0	0.00	90.90	4	107	3.73%
2024/02/21	0	0.00	0	92.90	93.10	0	102	0.00%
2024/02/19	0	0.00	1	92.10	92.60	-1	98	-1.01%
2024/02/15	0	0.00	2	91.00	90.60	-2	93	-2.14%
2024/02/05	3	89.90	0	90.20	90.00	3	91	3.26%
2024/01/23	0	89.30	0	0.00	89.30	0	94	0.01%
2024/01/19	0.1	89.00	0	0.00	88.30	0.1	93	0.11%
2024/01/15	1	89.50	0	0.00	89.90	1	91	1.09%
2024/01/11	0	90.00	0	0.00	90.80	0	93	0.05%
2024/01/08	0	0.00	1	91.20	91.50	-1	95	-1.04%
2023/12/29	0	90.70	0	0.00	90.20	0	103	0.01%
2023/12/28	0.1	91.80	0	0.00	91.80	0.1	102	0.10%
2023/12/27	0	0.00	2	88.80	90.10	-2	100	-2.00%
2023/12/25	0.2	88.80	0	0.00	88.80	0.2	102	0.22%
2023/12/21	0	0.00	1	88.10	88.50	-1	116	-0.86%
2023/12/20	0	0.00	2	88.15	88.10	-2	170	-1.17%
2023/12/13	4	87.10	0	0.00	87.60	4	174	2.30%
2023/12/12	2	87.20	0	0.00	87.20	2	175	1.14%
2023/11/28	13	86.72	0	0.00	86.90	13	191	6.78%
2023/11/27	1	86.30	0	0.00	86.50	1	194	0.51%
2023/11/24	10	87.33	0	0.00	87.10	10	196	5.10%
2023/11/23	6	87.55	0	0.00	87.50	6	197	3.05%
2023/11/22	3	87.93	0	0.00	88.20	3	200	1.50%
2023/11/17	5	87.24	0	0.00	87.50	5	205	2.43%
2023/11/15	8	86.33	0	0.00	86.40	8	207	3.86%
2023/11/14	3	86.50	0	0.00	86.50	3	209	1.43%
2023/11/13	3	86.37	1	86.40	86.50	2	212	0.94%
2023/11/09	0	0.00	0.1	88.10	88.50	-0.1	213	-0.03%
2023/11/03	0	0.00	1	88.00	87.60	-1	233	-0.43%
2023/10/04	0	0.00	1	88.30	89.00	-1	265	-0.38%
2023/10/03	0	0.00	1	89.00	88.30	-1	268	-0.37%
2023/09/26	1	92.00	3	94.17	91.80	-2	266	-0.75%
2023/09/25	1	96.80	4	96.20	95.60	-3	257	-1.17%
2023/09/20	0	0.00	11	91.15	91.30	-11	205	-5.36%
2023/09/19	0	0.00	14	90.96	91.30	-14	211	-6.62%
2023/09/18	0	0.00	13	90.99	91.30	-13	217	-5.99%
2023/09/07	0	0.00	1	91.50	91.20	-1	228	-0.44%
2023/09/06	0	0.00	1	91.10	91.90	-1	235	-0.42%
2023/09/01	1	92.50	0	0.00	92.50	1	263	0.38%
2023/08/31	0	0.00	8	89.10	91.00	-8	269	-2.97%
2023/08/30	0	88.30	0	0.00	89.30	0	275	0.00%
2023/08/15	0	0.00	1	84.60	84.30	-1	400	-0.25%
2023/08/10	1	88.50	0	0.00	88.20	1	409	0.24%
2023/08/08	0	0.00	6	89.42	89.20	-6	418	-1.43%
2023/08/07	0.1	89.90	0	0.00	89.90	0.1	431	0.02%
2023/07/28	1	92.00	0	0.00	92.00	1	474	0.21%
2023/07/25	8	92.65	0	0.00	92.40	8	482	1.66%
2023/07/24	8	92.95	0	0.00	93.00	8	482	1.66%
2023/07/21	6	93.13	0	0.00	93.10	6	485	1.24%
2023/07/19	4	93.00	0	0.00	93.10	4	486	0.82%
2023/07/18	2	93.10	0	0.00	93.20	2	491	0.41%
2023/07/11	0	0.00	1	93.60	93.10	-1	504	-0.20%
2023/07/10	2	93.75	0	0.00	93.60	2	510	0.39%
2023/07/03	1	96.10	0	0.00	96.10	1	553	0.18%
2023/06/30	1	95.70	0	0.00	95.60	1	553	0.18%
2023/06/26	0	0.00	2	96.50	96.80	-2	561	-0.36%
2023/06/21	0	0.00	0.1	96.10	96.00	-0.1	563	-0.01%
2023/06/20	1	95.00	0	0.00	94.70	1	565	0.18%
2023/06/16	0	0.00	0	96.55	96.00	0	573	0.00%
2023/06/15	0	0.00	1	96.00	96.40	-1	576	-0.17%
2023/06/14	0	0.00	2	96.00	95.70	-2	580	-0.34%
2023/06/12	0	93.40	0	0.00	93.20	0	595	0.00%
2023/06/09	0	0.00	6	94.90	93.70	-6	594	-1.01%
2023/06/08	0.1	95.26	0	0.00	95.20	0.1	601	0.01%
2023/06/07	0.1	93.40	0	0.00	93.00	0.1	605	0.01%
2023/06/06	2.5	94.84	38	95.17	94.10	-35.5	612	-5.80%
2023/06/05	1	95.80	0	0.00	95.50	1	676	0.15%
2023/06/01	1	97.00	0	0.00	96.60	1	712	0.14%
2023/05/30	2	98.05	0	0.00	97.00	2	762	0.26%
2023/05/29	3	98.67	0	0.00	98.70	3	776	0.39%
2023/05/26	3	99.40	8	99.51	99.30	-5	821	-0.61%
2023/05/25	0	0.00	8	99.50	99.00	-8	857	-0.93%
2023/05/24	11	100.16	8	100.50	100.00	3	851	0.35%
2023/05/23	0	0.00	8	112.50	114.50	-8	831	-0.96%
2023/05/22	1	112.00	8	112.00	113.00	-7	802	-0.87%
2023/05/19	0.1	110.50	12	110.67	111.50	-11.9	786	-1.51%
2023/05/18	0	0.00	8	108.00	108.00	-8	766	-1.04%
2023/05/17	0	0.00	9	107.50	107.50	-9	756	-1.19%
2023/05/16	5	108.00	0	0.00	108.00	5	750	0.67%
2023/05/15	1	107.50	8	107.00	107.00	-7	743	-0.94%
2023/05/12	3	107.50	9	107.83	108.00	-6	745	-0.80%
2023/05/11	0.1	105.00	8	105.00	104.50	-7.9	740	-1.07%
2023/05/10	4	108.13	10	108.20	107.50	-6	725	-0.83%
2023/05/09	2	115.50	0	0.00	115.00	2	692	0.29%
2023/05/08	0	0.00	8	116.50	116.50	-8	688	-1.16%
2023/05/05	5	117.00	8	117.50	116.50	-3	685	-0.44%
2023/05/03	1	118.00	0	0.00	117.50	1	682	0.15%
2023/04/26	1	117.50	8	119.50	119.50	-7	674	-1.04%
2023/04/24	0	0.00	8	121.50	121.50	-8	669	-1.20%
2023/04/21	1	122.00	5	121.00	121.00	-4	679	-0.59%
2023/04/20	0	0.00	8	123.00	123.00	-8	679	-1.18%
2023/04/19	0	0.00	11	124.14	124.00	-11	677	-1.62%
2023/04/18	0	0.00	8	126.00	125.00	-8	674	-1.19%
2023/04/17	0	0.00	8	124.50	126.50	-8	669	-1.20%
2023/04/14	1	123.50	8	124.13	124.00	-7	662	-1.06%
2023/04/11	7	125.93	38.7	127.00	126.50	-31.6	636	-4.97%
2023/04/10	0	0.00	8	134.00	134.00	-8	604	-1.32%
2023/04/07	5	134.00	0	0.00	134.00	5	601	0.83%
2023/04/06	0	0.00	8	134.00	134.00	-8	598	-1.34%
2023/03/30	0	0.00	8	134.00	134.50	-8	600	-1.33%
2023/03/29	0	0.00	8	134.00	133.50	-8	599	-1.33%
2023/03/28	0	0.00	8	134.63	134.00	-8	603	-1.33%
2023/03/27	0	0.00	8.6	134.47	135.00	-8.6	599	-1.43%
2023/03/24	0	0.00	5	133.50	134.50	-5	593	-0.84%
2023/03/21	0	0.00	6	134.00	134.50	-6	585	-1.03%
2023/03/17	0	0.00	6	131.50	132.50	-6	583	-1.03%
2023/03/16	1	129.00	26	129.46	129.50	-25	582	-4.29%
2023/03/15	1	133.00	26	134.12	132.50	-25	571	-4.38%
2023/03/14	0	134.00	0	0.00	134.00	0	575	0.01%
2023/03/09	1	134.00	2	134.50	134.50	-1	555	-0.18%
2023/03/08	67	134.59	2	135.00	134.00	65	539	12.05%
2023/03/06	0	0.00	1	137.50	139.50	-1	447	-0.22%
2023/03/03	1	137.00	5	135.50	137.00	-4	422	-0.95%
2023/03/02	0	0.00	30	133.52	135.00	-30	394	-7.61%
2023/03/01	14	131.50	25	132.74	132.00	-11	369	-2.98%
2023/02/24	1	130.00	11	131.82	130.00	-10	347	-2.88%
2023/02/23	0	0.00	2	126.50	129.00	-2	300	-0.67%
2023/02/16	1	119.00	0	0.00	119.00	1	267	0.37%
2023/02/13	0	0.00	0.1	117.50	117.00	-0.1	296	-0.03%
2023/02/06	1	119.00	0	0.00	118.50	1	327	0.31%
2023/02/02	0	0.00	1	119.00	119.50	-1	334	-0.30%
2023/02/01	0	0.00	0.1	118.50	120.50	-0.1	336	-0.03%
2023/01/30	1	116.50	1	118.00	117.00	0	337	0.00%
2023/01/11	1	117.00	0	0.00	118.00	1	334	0.30%
2023/01/10	0	0.00	1	122.00	122.00	-1	324	-0.31%
2023/01/06	0	0.00	1.4	120.00	120.50	-1.4	330	-0.44%
2022/12/27	2	120.50	0	0.00	119.00	2	353	0.57%
2022/12/14	0	0.00	1	120.00	120.00	-1	366	-0.27%
2022/12/12	0.1	118.00	0	0.00	119.00	0.1	363	0.01%
2022/12/09	2.1	122.04	0	0.00	121.50	2.1	361	0.57%
2022/12/06	1	123.00	1	125.00	122.50	0	357	0.00%
2022/12/05	0	0.00	11	123.00	121.00	-11	354	-3.10%
2022/12/02	10	122.00	0	0.00	122.00	10	353	2.83%
2022/12/01	0	0.00	8	120.00	121.00	-8	352	-2.27%
2022/11/30	0	0.00	8	118.00	117.50	-8	351	-2.28%
2022/11/29	0	0.00	28	116.50	118.00	-28	359	-7.79%
2022/11/25	0	0.00	1	118.48	117.00	-1	372	-0.27%
2022/11/22	0	0.00	1	115.50	116.00	-1	379	-0.26%
2022/11/17	0	0.00	1	114.00	114.00	-1	381	-0.26%
2022/11/15	0	0.00	10	113.05	113.00	-10	388	-2.57%
2022/11/11	20	113.00	25	112.50	112.00	-5	394	-1.27%
2022/11/10	1	109.00	1	108.50	109.00	0	392	0.00%
2022/11/09	0	0.00	29	106.33	107.00	-29	385	-7.52%
2022/11/08	1	104.00	10	106.25	105.00	-9	389	-2.31%
2022/11/07	0	0.00	9	105.00	105.50	-9	396	-2.27%
2022/11/04	1	104.00	10	104.50	104.00	-9	402	-2.23%
2022/11/03	0	0.00	4	100.50	103.00	-4	406	-0.98%
2022/11/02	5	101.22	10	100.50	102.00	-5	409	-1.22%
2022/11/01	0	0.00	2	94.30	95.80	-2	396	-0.50%
2022/10/31	2	91.10	9	91.30	91.60	-7	398	-1.76%
2022/10/28	1	91.50	10	90.88	90.70	-9	403	-2.23%
2022/10/27	0	0.00	9	91.50	92.10	-9	439	-2.05%
2022/10/26	0	0.00	11	91.61	91.50	-11	439	-2.50%
2022/10/24	1	92.70	1	92.80	92.60	0	459	0.00%
2022/10/18	1	94.50	0	0.00	94.50	1	468	0.21%
2022/10/17	1	91.20	0	0.00	92.90	1	468	0.21%
2022/10/13	2	95.85	2	92.50	92.50	0	464	0.00%
2022/10/12	2	97.10	0	0.00	96.50	2	458	0.44%
2022/10/11	1	97.60	1	97.70	97.60	0	454	0.00%
2022/10/07	2	101.00	0	0.00	101.00	2	448	0.45%
2022/10/04	5	103.00	0	0.00	103.50	5	453	1.10%
2022/09/30	0	0.00	2	101.00	102.50	-2	462	-0.43%
2022/09/28	1	99.80	1	99.80	99.70	0	461	0.00%
2022/09/27	0	0.00	10	102.35	102.50	-10	457	-2.18%
2022/09/26	2	102.75	1	101.00	101.00	1	461	0.22%
2022/09/23	1	105.00	1	106.00	106.00	0	466	0.00%
2022/09/22	0	0.00	1	106.50	107.00	-1	470	-0.21%
2022/09/15	1	112.00	9	112.50	111.50	-8	526	-1.52%
2022/09/14	0	0.00	1	110.50	111.50	-1	538	-0.19%
2022/09/12	1	113.01	1	113.50	113.00	0	555	0.00%
2022/09/08	0	0.00	9	117.00	117.50	-9	568	-1.58%
2022/09/07	2	114.50	0	0.00	115.00	2	599	0.33%
2022/09/06	5	120.00	0	0.00	117.00	5	616	0.81%
2022/09/02	0	0.00	9	126.50	126.00	-9	619	-1.45%
2022/08/30	0	0.00	29	124.07	124.50	-29	620	-4.67%
2022/08/29	0	0.00	9	120.00	120.50	-9	621	-1.45%
2022/08/26	0	0.00	9	123.50	123.00	-9	622	-1.45%
2022/08/25	0	0.00	29	123.34	122.50	-29	629	-4.61%
2022/08/24	0	0.00	1	124.00	122.00	-1	634	-0.16%
2022/08/23	0	0.00	9	124.50	125.00	-9	636	-1.41%
2022/08/22	0	0.00	2	126.25	126.00	-2	642	-0.31%
2022/08/19	0	0.00	30	125.37	126.50	-30	651	-4.60%
2022/08/18	1	123.50	12.9	122.77	123.50	-11.9	649	-1.84%
2022/08/17	0	0.00	2	121.75	122.00	-2	644	-0.31%
2022/08/15	1	118.00	29	118.50	118.50	-28	635	-4.41%
2022/08/12	0	0.00	29	119.50	119.50	-29	629	-4.61%
2022/08/11	5	116.50	0	0.00	117.00	5	625	0.80%
2022/08/09	0	0.00	3	117.67	119.00	-3	634	-0.47%
2022/08/08	0	0.00	29	118.00	118.00	-29	633	-4.58%
2022/08/05	0	0.00	29	118.50	118.00	-29	627	-4.62%
2022/08/04	0	0.00	5	116.00	115.00	-5	624	-0.80%
2022/08/03	1	116.00	6	119.83	116.50	-5	621	-0.80%
2022/08/02	0	0.00	5	114.50	115.00	-5	589	-0.85%
2022/08/01	0	0.00	30	118.00	117.50	-30	589	-5.09%
2022/07/29	0	0.00	2	113.75	115.00	-2	577	-0.35%
2022/07/28	0	0.00	10	109.80	109.50	-10	572	-1.75%
2022/07/27	0	0.00	5	109.00	111.50	-5	574	-0.87%
2022/07/26	0	0.00	5	107.50	107.50	-5	571	-0.87%
2022/07/25	0	0.00	1	112.00	111.50	-1	568	-0.18%
2022/07/14	0	0.00	3	107.33	107.50	-3	607	-0.49%
2022/07/13	1.2	105.00	0	0.00	104.50	1.2	607	0.19%
2022/07/12	2	102.00	1	103.00	103.00	1	612	0.16%
2022/07/11	1	106.50	0	0.00	105.50	1	617	0.16%
2022/07/06	1	103.00	1	102.00	101.50	0	615	0.00%
2022/07/05	3	102.67	3	103.67	105.50	0	619	0.00%
2022/07/04	1	102.00	1	103.00	102.00	0	623	0.00%
2022/07/01	2	101.00	0	0.00	99.90	2	636	0.31%
2022/06/30	4	107.50	1	108.00	106.50	3	624	0.48%
2022/06/29	1	111.00	1	112.00	111.00	0	618	0.00%
2022/06/27	1	116.50	1	117.00	116.50	0	614	0.00%
2022/06/24	0	0.00	2	113.50	115.00	-2	608	-0.33%
2022/06/23	6	108.67	4	107.75	108.00	2	586	0.34%
2022/06/22	4	114.00	0	0.00	112.00	4	563	0.71%
2022/06/21	1	119.00	1	120.50	119.50	0	559	0.00%
2022/06/20	2	123.50	1	124.50	121.00	1	547	0.18%
2022/06/17	1	123.00	0	0.00	123.50	1	537	0.19%
2022/06/16	6.8	139.13	0	0.00	138.00	6.8	516	1.32%
2022/06/14	3	139.00	15	141.00	140.50	-12	472	-2.54%
2022/06/08	4	146.00	0	0.00	144.00	4	470	0.85%
2022/06/06	0	0.00	1	146.50	146.50	-1	470	-0.21%
2022/06/02	0	0.00	1	146.00	146.00	-1	489	-0.20%
2022/06/01	0	0.00	2	145.25	145.50	-2	505	-0.40%
2022/05/30	1	142.00	5	142.10	142.50	-4	574	-0.70%
2022/05/27	0	0.00	3	139.50	138.00	-3	587	-0.51%
2022/05/26	1	135.00	0	0.00	134.50	1	601	0.17%
2022/05/25	0	0.00	1	138.50	139.00	-1	599	-0.17%
2022/05/24	1	138.00	0	0.00	137.00	1	605	0.17%
2022/05/19	0	0.00	1	136.00	138.00	-1	610	-0.16%
2022/05/18	2	134.50	2	135.00	134.50	0	606	0.00%
2022/05/17	1	128.00	0	0.00	129.50	1	593	0.17%
2022/05/16	7	129.93	0	0.00	129.00	7	587	1.19%
2022/05/13	1	133.00	0	0.00	132.50	1	583	0.17%
2022/05/12	2	133.50	0	0.00	132.00	2	591	0.34%
2022/05/10	4	134.13	0	0.00	136.50	4	610	0.65%
2022/05/09	8.1	139.56	2	139.50	139.00	6.1	621	0.98%
2022/05/06	0	0.00	1	142.50	142.00	-1	626	-0.16%
2022/05/05	1	143.00	1	144.00	143.50	0	646	0.00%
2022/05/04	0	0.00	8	142.81	143.50	-8	662	-1.21%
2022/05/03	3	141.00	0	0.00	142.00	3	672	0.45%
2022/04/29	1	143.00	3	143.00	143.00	-2	677	-0.30%
2022/04/28	5	141.50	0	0.00	141.00	5	681	0.73%
2022/04/26	1	142.50	1	142.50	142.50	0	691	0.00%
2022/04/25	1	145.50	0	0.00	142.00	1	707	0.14%
2022/04/22	2	146.75	3	147.67	147.50	-1	704	-0.14%
2022/04/19	0	0.00	1	143.00	142.50	-1	710	-0.14%
2022/04/18	1	143.00	0	0.00	142.50	1	721	0.14%
2022/04/15	0	0.00	2	147.50	146.50	-2	720	-0.28%
2022/04/11	1	145.00	0	0.00	143.00	1	762	0.13%
2022/04/08	1	146.00	0	0.00	146.00	1	767	0.13%
2022/04/07	2	145.00	3	146.33	144.50	-1	764	-0.13%
2022/04/06	0	0.00	1	143.50	143.50	-1	748	-0.13%
2022/03/31	2	142.00	0	0.00	142.00	2	750	0.27%
2022/03/30	1	143.00	2	143.50	142.50	-1	753	-0.13%
2022/03/29	2	142.00	0	0.00	142.00	2	751	0.27%
2022/03/25	1	143.50	1	145.50	143.50	0	751	0.00%
2022/03/24	0	0.00	6.1	145.15	145.00	-6.1	754	-0.81%
2022/03/23	1	143.00	0	0.00	143.50	1	748	0.13%
2022/03/22	0	142.00	1	142.00	141.50	-1	757	-0.13%
2022/03/21	0.1	143.50	1	143.00	142.00	-1	759	-0.13%
2022/03/18	1	141.00	0	0.00	143.50	1	769	0.13%
2022/03/17	2	141.00	0	0.00	141.00	2	780	0.26%
2022/03/15	0	0.00	4	139.50	140.00	-4	794	-0.50%
2022/03/14	0.3	141.20	0	0.00	141.50	0.3	793	0.03%
2022/03/11	2	140.25	0	0.00	140.00	2	794	0.25%
2022/03/08	7.1	141.08	10	141.00	139.50	-3	789	-0.37%
2022/03/07	3	144.33	2	144.00	143.50	1	770	0.13%
2022/03/04	18	150.28	0	0.00	149.00	18	754	2.38%
2022/03/03	2	154.00	2	154.00	155.00	0	702	0.00%
2022/03/02	0	0.00	16	154.56	155.00	-16	691	-2.32%
2022/03/01	10.1	146.05	20.3	150.02	151.00	-10.2	671	-1.51%
2022/02/25	3	144.50	0	0.00	143.50	3	649	0.46%
2022/02/22	1	143.00	0	0.00	144.50	1	671	0.15%
2022/02/21	0	0.00	20	146.75	148.00	-20	692	-2.89%
2022/02/18	1.1	145.03	20	146.00	146.00	-18.9	705	-2.68%
2022/02/17	0	0.00	6	147.00	145.50	-6	715	-0.84%
2022/02/14	0	147.50	0	0.00	146.00	0	745	0.00%
2022/02/11	0.1	150.14	0	0.00	149.50	0.1	741	0.01%
2022/02/10	0.1	153.00	2	152.50	154.00	-2	734	-0.27%
2022/02/09	0	151.50	0	0.00	153.50	0	734	0.01%
2022/02/08	0	0.00	0.1	151.50	151.00	-0.1	737	-0.01%
2022/02/07	0.1	148.00	5	149.20	151.00	-5	746	-0.66%
2022/01/26	2	143.25	1	145.00	145.00	1	818	0.12%
2022/01/19	0	0.00	1	141.50	141.00	-1	959	-0.10%
2022/01/18	0	0.00	3	145.50	144.50	-3	967	-0.31%
2022/01/17	1	141.00	2	139.00	142.00	-1	990	-0.10%
2022/01/14	1	136.00	0	0.00	136.50	1	1,015	0.10%
2022/01/13	20	138.75	0	139.50	139.00	20	1,062	1.88%
2022/01/12	4	138.88	0	0.00	139.50	4	1,082	0.37%
2022/01/11	5	141.70	1	141.00	141.50	4	1,084	0.37%
2022/01/10	1	145.00	0	0.00	145.00	1	1,108	0.09%
2022/01/06	2	149.75	1	149.50	149.00	1	1,147	0.09%
2022/01/05	0	0.00	2	154.25	152.50	-2	1,151	-0.17%
2022/01/04	7	149.00	0	0.00	149.00	7	1,129	0.62%
2022/01/03	0	0.00	1	151.50	150.50	-1	1,136	-0.09%
2021/12/30	1	146.50	0	0.00	147.00	1	1,176	0.08%
2021/12/28	0	0.00	7	148.00	148.00	-7	1,261	-0.55%
2021/12/24	1	147.50	2	148.25	147.50	-1	1,310	-0.08%
2021/12/23	1	148.50	0	0.00	147.00	1	1,314	0.08%
2021/12/20	8	148.63	0	0.00	146.50	8	1,355	0.59%
2021/12/17	1	149.00	0	0.00	150.50	1	1,358	0.07%
2021/12/16	0	0.00	3	148.00	150.50	-3	1,368	-0.22%
2021/12/15	4	145.00	0	0.00	145.50	4	1,365	0.29%
2021/12/14	1	147.48	1	147.00	145.50	0	1,366	0.00%
2021/12/13	2	148.75	1	148.50	148.50	1	1,367	0.07%
2021/12/09	7	151.93	0	0.00	152.00	7	1,361	0.51%
2021/12/07	5	154.50	5	154.70	154.50	0	1,354	0.00%
2021/11/30	1	154.50	0	0.00	154.50	1	1,470	0.07%
2021/11/26	0	0.00	1	155.00	154.00	-1	1,513	-0.07%
2021/11/23	1	156.00	0	0.00	156.50	1	1,525	0.07%
2021/11/22	7	159.57	0	0.00	159.50	7	1,531	0.46%
2021/11/19	1	162.50	0	0.00	161.50	1	1,537	0.07%
2021/11/18	2	163.76	3	163.50	163.00	-1	1,542	-0.06%
2021/11/17	3	159.67	0	0.00	160.00	3	1,530	0.20%
2021/11/15	0	0.00	4	162.75	163.00	-4	1,555	-0.26%
2021/11/12	3	161.50	1	161.50	161.00	2	1,582	0.13%
2021/11/10	1	164.50	0	0.00	164.50	1	1,608	0.06%
2021/11/08	0	0.00	3	165.00	165.00	-3	1,659	-0.18%
2021/11/04	1	170.00	1	168.50	168.50	0	1,722	0.00%
2021/11/03	4	175.63	1	173.50	170.00	3	1,750	0.17%
2021/11/02	3	179.33	9	181.50	181.50	-6	1,724	-0.35%
2021/11/01	0	0.00	7.2	182.13	184.00	-7.2	1,829	-0.39%
2021/10/28	1	175.50	6	174.75	175.00	-5	2,050	-0.24%
2021/10/22	3	167.17	0	0.00	168.00	3	2,090	0.14%
2021/10/21	0	0.00	4	170.13	169.00	-4	2,096	-0.19%
2021/10/20	1	163.50	5	168.00	164.00	-4	2,082	-0.19%
2021/10/19	1	163.50	2	165.00	165.00	-1	2,154	-0.05%
2021/10/18	2	161.50	5	162.60	164.00	-3	2,156	-0.14%
2021/10/15	0	0.00	2	159.00	158.50	-2	2,142	-0.09%
2021/10/14	2	158.75	2	159.25	161.50	0	2,146	0.00%
2021/10/07	1	154.00	2	155.00	158.00	-1	2,241	-0.04%
2021/10/06	3	153.17	0	0.00	155.50	3	2,226	0.13%
2021/10/05	2	144.00	0	0.00	145.50	2	2,190	0.09%
2021/10/04	1	144.50	0	0.00	144.50	1	2,191	0.05%
2021/09/28	1	152.50	0	0.00	153.50	1	2,315	0.04%
2021/09/22	0	0.00	1	153.50	153.00	-1	2,549	-0.04%
2021/09/15	0	0.00	1	156.00	157.50	-1	2,838	-0.04%
2021/09/14	3	157.00	0	0.00	156.50	3	2,905	0.10%
2021/09/13	0	0.00	3	159.17	160.00	-3	2,955	-0.10%
2021/09/10	2	161.25	0	0.00	158.50	2	2,999	0.07%
2021/09/08	3	157.00	0	0.00	156.00	3	3,077	0.10%
2021/09/07	5	164.20	0	0.00	161.50	5	3,081	0.16%
2021/09/06	0	0.00	10	170.55	165.00	-10	3,128	-0.32%
2021/09/03	2	167.50	1	167.50	166.00	1	3,218	0.03%
2021/09/02	0	0.00	3	167.67	168.00	-3	3,290	-0.09%
2021/09/01	0	0.00	1	164.50	164.50	-1	3,312	-0.03%
2021/08/31	0	0.00	0	158.55	159.00	0	3,324	0.00%
2021/08/26	2	154.02	0	0.00	155.00	2	3,583	0.06%
2021/08/23	0	0.00	1	158.00	158.00	-1	3,850	-0.03%
2021/08/20	4	152.50	1	153.00	153.00	3	3,925	0.08%
2021/08/19	2	151.50	0	0.00	150.00	2	4,122	0.05%
2021/08/18	0	0.00	1	161.00	160.00	-1	4,251	-0.02%
2021/08/17	2	158.25	0	0.00	154.00	2	4,369	0.05%
2021/08/16	0	0.00	2	161.50	158.50	-2	4,477	-0.04%
2021/08/13	4	163.25	0	0.00	163.00	4	4,506	0.09%
2021/08/12	2	168.00	3	169.33	169.50	-1	4,515	-0.02%
2021/08/11	0	0.00	7	165.57	165.00	-7	4,536	-0.15%
2021/08/10	4	164.50	1	169.50	165.00	3	4,551	0.07%
2021/08/09	3	171.17	5.2	173.08	171.50	-2.2	4,551	-0.05%
2021/08/06	11	176.73	6	178.42	177.00	5	4,567	0.11%
2021/08/05	3	183.83	17	177.74	173.00	-14	4,578	-0.31%
2021/08/04	20.2	178.78	4	179.50	177.50	16.2	4,519	0.36%
2021/08/03	3	176.17	7	177.71	178.00	-4	4,461	-0.09%
2021/07/30	1	170.00	0	0.00	163.50	1	4,456	0.02%
2021/07/27	2	162.75	1	163.00	162.50	1	4,530	0.02%
2021/07/26	6	164.33	0	0.00	163.50	6	4,596	0.13%
2021/07/23	0	0.00	11	169.86	168.50	-11	4,589	-0.24%
2021/07/21	1	156.50	0	0.00	157.50	1	4,604	0.02%
2021/07/19	8	167.00	1	166.50	166.50	7	4,724	0.15%
2021/07/16	2	168.00	0	0.00	167.50	2	4,880	0.04%
2021/07/15	1	161.09	3	170.50	170.00	-2	4,906	-0.04%
2021/07/14	1	157.50	0	0.00	159.50	1	4,880	0.02%
2021/07/13	5	166.30	0	0.00	164.00	5	4,844	0.10%
2021/07/12	0	0.00	1	168.00	167.50	-1	4,848	-0.02%
2021/07/09	5	166.80	0	0.00	166.00	5	4,881	0.10%
2021/07/08	5	166.90	5	172.40	172.00	0	4,891	0.00%
2021/07/07	2	168.75	4	170.38	167.50	-2	4,866	-0.04%
2021/07/06	4	172.00	5	174.30	171.00	-1	4,884	-0.02%
2021/07/05	2	168.00	0	0.00	167.50	2	4,924	0.04%
2021/07/02	5	166.60	0	0.00	170.00	5	5,188	0.10%
2021/07/01	4	178.25	5.1	174.89	167.00	-1.1	5,264	-0.02%
2021/06/30	4	170.50	0	0.00	172.50	4	5,232	0.08%
2021/06/29	11	171.45	22	173.00	172.50	-11	5,235	-0.21%
2021/06/28	3.1	171.78	10.7	174.20	178.50	-7.6	5,183	-0.15%
2021/06/25	5	164.90	18.3	164.20	163.50	-13.3	5,108	-0.26%
2021/06/24	3	152.50	8	152.63	155.00	-5	5,031	-0.10%
2021/06/23	8	152.13	2	150.25	150.50	6	5,015	0.12%
2021/06/22	2	156.50	14	155.46	156.50	-12	4,961	-0.24%
2021/06/21	12	156.38	6.1	157.02	157.50	5.9	4,955	0.12%
2021/06/18	3	157.67	3	155.50	155.50	0	4,935	0.00%
2021/06/17	5.1	159.90	1	159.50	158.50	4.1	4,927	0.08%
2021/06/16	4.1	160.85	1	159.50	160.50	3.1	4,923	0.06%
2021/06/15	8	163.75	3	161.83	164.50	5	4,965	0.10%
2021/06/11	2	163.50	10	162.40	163.50	-8	4,911	-0.16%
2021/06/10	4	155.75	1	152.00	152.00	3	4,826	0.06%
2021/06/09	2	158.00	0	0.00	160.00	2	4,783	0.04%
2021/06/08	0	0.00	4	161.13	162.50	-4	4,781	-0.08%
2021/06/07	26	160.98	7	161.57	160.00	19	4,868	0.39%
2021/06/04	3	154.67	2	157.50	158.00	1	4,834	0.02%
2021/06/03	1	157.50	15	159.77	159.00	-14	4,871	-0.29%
2021/06/02	10	155.20	1	157.00	154.50	9	5,008	0.18%
2021/06/01	9	151.61	14	154.54	155.00	-5	5,359	-0.09%
2021/05/28	4	142.75	5	144.50	145.00	-1	5,580	-0.02%
2021/05/27	4	143.88	6	147.67	139.50	-2	5,585	-0.04%
2021/05/26	17	137.47	15.5	143.35	139.00	1.5	5,488	0.03%
2021/05/25	5	138.90	10	142.00	134.00	-5	5,430	-0.09%
2021/05/24	1	129.50	18	131.39	134.00	-17	5,325	-0.32%
2021/05/21	0	0.00	29	119.74	122.00	-29	5,288	-0.55%
2021/05/20	2	116.00	0	114.50	114.00	2	5,372	0.04%
2021/05/19	2	120.75	11	123.09	118.00	-9	5,600	-0.16%
2021/05/18	3	113.17	27	118.09	118.00	-24	5,741	-0.42%
2021/05/17	0	0.00	75.1	109.81	109.50	-75.1	5,730	-1.31%
2021/05/14	2	117.50	14	119.25	111.50	-12	5,740	-0.21%
2021/05/13	13	106.62	5	106.50	116.00	8	5,740	0.14%
2021/05/12	73	116.73	0	0.00	116.50	73	5,783	1.26%
2021/05/11	43.1	128.90	1	126.00	129.00	42.1	5,732	0.73%
2021/05/10	6	140.17	116	137.61	138.50	-110	5,660	-1.94%	大賣/鉅額交易
2021/05/07	0	0.00	48	130.50	132.50	-48	5,601	-0.86%
2021/05/06	2	124.50	1	129.00	124.00	1	5,558	0.02%
2021/05/05	1	129.00	0	0.00	128.00	1	5,594	0.02%
2021/05/04	69	125.70	3	121.67	125.50	66	5,586	1.18%
2021/05/03	1	133.50	3	134.83	134.50	-2	5,487	-0.04%
2021/04/29	20	126.60	0	0.00	128.00	20	5,383	0.37%
2021/04/28	0	0.00	20	130.60	126.00	-20	5,355	-0.37%
2021/04/27	12	127.83	1	126.50	126.50	11	5,307	0.21%
2021/04/26	2	124.00	2	127.25	129.50	0	5,238	0.00%
2021/04/23	3	125.83	20	126.40	125.50	-17	5,173	-0.33%
2021/04/22	14	121.86	19	126.92	120.50	-5	5,083	-0.10%
2021/04/21	0	0.00	3.1	119.34	120.50	-3.1	4,913	-0.06%
2021/04/20	1.1	114.48	0	0.00	114.00	1.1	4,858	0.02%
2021/04/19	0	0.00	0.1	114.50	115.00	-0.1	4,849	0.00%
2021/04/16	9	112.89	0	0.00	113.00	9	4,843	0.19%
2021/04/15	5	115.30	2	115.75	116.00	3	4,828	0.06%
2021/04/14	3.5	108.71	0	0.00	111.00	3.5	4,800	0.07%
2021/04/13	9	111.28	0	0.00	110.50	9	4,796	0.19%
2021/04/12	6	113.00	0.1	115.00	113.00	5.9	4,770	0.12%
2021/04/09	4	114.25	7	116.36	115.00	-3	4,730	-0.06%
2021/04/08	19	115.32	14.1	124.82	113.00	4.9	4,639	0.11%
2021/04/07	2	111.00	16.5	115.32	116.50	-14.5	4,356	-0.33%
2021/04/06	0.1	102.00	6	103.17	106.00	-5.9	4,252	-0.14%
2021/04/01	18	95.47	1	97.20	96.60	17	4,162	0.41%
2021/03/31	1	93.60	0	0.00	93.90	1	4,122	0.02%
2021/03/30	18	94.59	1	96.00	94.20	17	4,111	0.41%
2021/03/29	3	94.40	2	94.55	95.00	1	4,063	0.02%
2021/03/26	2	91.50	1	92.20	92.30	1	4,005	0.02%
2021/03/25	30	91.25	0	0.00	91.20	30	3,990	0.75%
2021/03/24	3	91.93	2	92.35	91.70	1	3,978	0.03%
2021/03/23	22	90.38	0	0.00	90.80	22	3,928	0.56%
2021/03/22	16	90.31	2.2	91.57	92.00	13.8	3,904	0.35%
2021/03/19	15	90.81	1	90.70	90.50	14	3,885	0.36%
2021/03/18	7	90.91	8.3	91.08	93.00	-1.3	3,851	-0.03%
2021/03/17	2	88.85	1	88.90	89.60	1	3,790	0.03%
2021/03/16	1	88.40	5	89.66	88.00	-4	3,778	-0.11%
2021/03/15	0	0.00	7	89.89	88.30	-7	3,791	-0.18%
2021/03/12	10	86.81	14	86.83	87.00	-4	3,752	-0.11%
2021/03/11	6	87.55	7	87.51	87.80	-1	3,720	-0.03%
2021/03/10	20	84.14	6	85.63	84.60	14	3,610	0.39%
2021/03/09	8	84.66	3.1	83.66	83.50	4.9	3,541	0.14%
2021/03/08	13.1	89.04	13	89.31	86.50	0.1	3,460	0.00%
2021/03/05	33	96.14	34	95.66	90.60	-1	3,252	-0.03%
2021/03/04	19	89.97	23	91.14	92.00	-4	2,812	-0.14%
2021/03/03	7	86.11	20	84.95	86.70	-13	2,551	-0.51%
2021/03/02	0.2	86.00	6	83.50	81.50	-5.8	2,400	-0.24%
2021/02/26	10.1	84.16	22	84.11	83.60	-11.9	2,330	-0.51%
2021/02/25	7	82.43	3	82.93	81.70	4	2,267	0.18%
2021/02/24	1	79.00	3	78.53	79.60	-2	2,215	-0.09%
2021/02/23	4.2	79.92	5.1	80.26	79.70	-1	2,362	-0.04%
2021/02/22	11	77.06	8	78.61	79.00	3	2,348	0.13%
2021/02/19	11	77.15	26	77.75	78.50	-15	2,289	-0.66%
2021/02/18	36	70.12	67.7	71.41	73.40	-31.7	2,039	-1.55%
2021/02/17	3	66.00	1	66.30	66.80	2	1,872	0.11%
2021/02/05	8	65.78	0	0.00	66.10	8	1,861	0.43%
2021/02/04	11	65.43	6	64.92	65.80	5	1,821	0.27%
2021/02/03	0	0.00	28	66.21	63.50	-28	1,818	-1.54%
2021/02/02	24	62.57	0	0.00	64.40	24	1,756	1.37%
2021/01/29	9	63.49	2	65.30	62.30	7	1,858	0.38%
2021/01/28	0	0.00	4	64.40	64.30	-4	1,837	-0.22%
2021/01/27	2	64.80	70	65.80	63.60	-68	1,814	-3.75%
2021/01/26	2.1	62.10	30	62.45	61.80	-27.9	1,737	-1.61%
2021/01/25	2	57.90	0	0.00	60.00	2	1,687	0.12%
2021/01/21	1	57.90	1	57.80	57.60	0	1,744	0.00%
2021/01/20	3	58.13	2	57.50	57.60	1	1,778	0.06%
2021/01/18	0	0.00	2	59.55	59.40	-2	1,807	-0.11%
2021/01/15	5	59.06	0	0.00	58.90	5	1,831	0.27%
2021/01/13	0	0.00	8	60.54	60.30	-8	1,918	-0.42%
2021/01/12	9	60.39	1	61.00	60.00	8	1,925	0.42%
2021/01/11	1	63.00	6	61.98	61.50	-5	1,956	-0.26%
2021/01/08	5	61.90	3	63.20	62.10	2	1,984	0.10%
2021/01/07	5	62.44	1	63.00	62.70	4	2,004	0.20%
2021/01/06	0	0.00	23	62.00	62.50	-23	2,055	-1.12%
2021/01/05	1	60.40	3	61.27	61.00	-2	2,064	-0.10%
2021/01/04	0	0.00	2	60.20	60.10	-2	2,100	-0.10%
2020/12/30	3	58.93	0	0.00	58.60	3	2,320	0.13%
2020/12/29	16	59.78	2	59.45	59.00	14	2,481	0.56%
2020/12/28	0	0.00	1	59.60	59.60	-1	2,624	-0.04%
2020/12/22	0	0.00	1	59.90	59.10	-1	2,916	-0.03%
2020/12/21	1	60.80	8	60.63	60.40	-7	2,942	-0.24%
2020/12/15	6	58.88	0.1	58.90	58.90	5.9	3,094	0.19%
2020/12/14	3.1	59.97	1	60.50	60.10	2.1	3,118	0.07%
2020/12/11	5	60.20	2	60.10	60.10	3	3,186	0.09%
2020/12/10	2	61.00	3	61.00	60.90	-1	3,250	-0.03%
2020/12/09	18.1	61.41	8	61.51	61.20	10.1	3,436	0.29%
2020/12/08	35.1	63.65	1	63.80	62.70	34.1	3,721	0.92%
2020/12/07	38	62.80	7	62.66	62.80	31	3,749	0.83%
2020/12/04	34	63.83	3.1	63.57	63.50	30.9	3,920	0.79%
2020/12/03	6.1	63.55	3.5	63.97	64.30	2.6	4,048	0.06%
2020/12/02	19	62.79	0	0.00	62.30	19	4,163	0.46%
2020/12/01	5	62.96	3	63.63	62.80	2	4,411	0.05%
2020/11/30	10	63.61	2	63.80	63.60	8	4,558	0.18%
2020/11/27	0	0.00	1	63.90	63.50	-1	4,596	-0.02%
2020/11/26	10.5	63.79	1	63.70	63.50	9.5	4,607	0.21%
2020/11/24	6	63.85	21	63.61	63.50	-15	4,626	-0.32%
2020/11/23	0	0.00	6	65.92	65.10	-6	4,574	-0.13%
2020/11/20	14	66.30	8	67.36	65.10	6	4,527	0.13%
2020/11/19	4	64.95	21.4	64.31	67.00	-17.4	4,342	-0.40%
2020/11/18	26	65.56	4	64.98	64.00	22	4,269	0.52%
2020/11/16	5	63.56	1	63.10	63.10	4	4,189	0.10%
2020/11/13	11	64.03	1	64.10	64.10	10	4,176	0.24%
2020/11/12	0	0.00	7	63.13	62.50	-7	4,163	-0.17%
2020/11/11	3	63.10	0	0.00	62.80	3	4,140	0.07%
2020/11/10	0	0.00	8	64.20	63.90	-8	4,088	-0.20%
2020/11/09	10	63.30	7	63.70	65.80	3	4,039	0.07%
2020/11/06	1	62.10	6	62.75	63.50	-5	3,986	-0.13%
2020/11/04	0	0.00	12	60.93	61.50	-12	3,911	-0.31%
2020/11/03	0	0.00	1	59.80	60.00	-1	3,897	-0.03%
2020/10/30	9	59.28	1	61.30	59.00	8	3,891	0.21%
2020/10/29	0	0.00	13	60.63	60.50	-13	3,868	-0.34%
2020/10/28	11	58.82	0.1	58.90	58.40	10.9	3,825	0.29%
2020/10/27	5	59.98	0	0.00	60.30	5	3,785	0.13%
2020/10/26	5	61.08	0	0.00	61.00	5	3,767	0.13%
2020/10/23	1	61.20	9	62.46	62.40	-8	3,743	-0.21%
2020/10/22	6	63.00	28	62.96	61.50	-22	3,718	-0.59%
2020/10/21	0	0.00	12	62.30	62.30	-12	3,630	-0.33%
2020/10/20	0	0.00	8	62.15	61.90	-8	3,620	-0.22%
2020/10/19	7	59.50	3	60.50	62.00	4	3,612	0.11%
2020/10/16	28	61.32	0	0.00	60.80	28	3,575	0.78%
2020/10/15	6	62.77	0	0.00	62.20	6	3,536	0.17%
2020/10/14	9	64.57	5	64.56	64.50	4	3,492	0.11%
2020/10/13	3	62.27	15	62.21	62.00	-12	3,419	-0.35%
2020/10/12	0	0.00	12	64.48	63.70	-12	3,376	-0.36%
2020/10/08	12	63.46	6	64.73	63.40	6	3,326	0.18%
2020/10/07	24	64.50	28	64.53	64.50	-4	3,261	-0.12%
2020/10/06	22	63.36	7.5	63.43	64.50	14.5	3,103	0.47%
2020/10/05	7	59.50	2	61.95	60.90	5	2,928	0.17%
2020/09/30	0	0.00	3	60.30	60.40	-3	2,775	-0.11%
2020/09/29	16	56.30	2	57.15	57.80	14	2,659	0.53%
2020/09/28	0	0.00	31.1	57.15	56.60	-31.1	2,603	-1.19%
2020/09/25	12.1	54.22	17	55.06	52.40	-4.9	2,531	-0.19%
2020/09/24	21	55.26	0	0.00	55.50	21	2,471	0.85%
2020/09/23	3	56.57	2	57.95	56.70	1	2,437	0.04%
2020/09/22	6	56.42	0	0.00	56.10	6	2,392	0.25%
2020/09/21	2	59.50	0	0.00	59.30	2	2,321	0.09%
2020/09/18	0	0.00	1	59.60	59.60	-1	2,293	-0.04%
2020/09/17	0	0.00	1	58.50	59.10	-1	2,260	-0.04%
2020/09/16	5	58.90	2	58.40	58.20	3	2,220	0.14%
2020/09/15	4	59.70	100	60.03	60.20	-96	2,149	-4.47%
2020/09/14	113	61.36	17	62.24	59.00	96	2,074	4.63%	大買/
2020/09/11	17	62.86	20	62.22	61.20	-3	1,876	-0.16%
2020/09/10	0	0.00	8.1	62.70	62.70	-8.1	1,523	-0.53%
2020/09/09	13	57.53	4	57.83	57.00	9	1,479	0.61%
2020/09/08	3	54.57	17	54.33	55.00	-14	1,292	-1.08%
2020/09/07	5	53.22	1	54.70	52.60	4	1,145	0.35%
2020/09/04	16	51.63	25	52.33	52.90	-9	1,018	-0.88%
2020/09/03	3	49.20	16	48.34	49.55	-13	755	-1.72%
2020/09/02	4	45.29	1	46.55	45.05	3	594	0.50%
2020/09/01	2	43.93	0	0.00	44.40	2	552	0.36%
2020/08/31	0	44.50	7	44.26	44.70	-7	539	-1.30%
2020/08/28	0	0.00	1	41.80	42.15	-1	495	-0.20%
2020/08/27	3	41.28	0	0.00	41.30	3	491	0.61%
2020/08/26	2	41.80	0	0.00	41.50	2	497	0.40%
2020/08/25	0	0.00	11	42.10	42.10	-11	499	-2.20%
2020/08/24	1	40.50	1	41.25	41.45	0	497	0.00%
2020/08/20	0	0.00	2	40.35	40.35	-2	539	-0.37%
2020/08/19	3	41.48	1	41.10	41.20	2	561	0.36%
2020/08/18	2	41.30	1	40.00	41.30	1	575	0.17%
2020/08/17	0	0.00	1	39.50	40.05	-1	585	-0.17%
2020/08/14	2	39.38	8	39.37	39.40	-6	607	-0.99%
2020/08/13	6	39.85	15	40.15	39.65	-9	645	-1.39%
2020/08/12	1	39.45	39	39.89	39.75	-38	683	-5.56%
2020/08/11	22	38.36	0	0.00	38.30	22	675	3.26%
2020/08/06	0	0.00	3	38.40	38.15	-3	760	-0.39%
2020/08/05	7	37.86	0	0.00	37.95	7	754	0.93%
2020/08/04	0	0.00	1	37.85	38.15	-1	761	-0.13%
2020/08/03	1	37.25	0	0.00	37.15	1	758	0.13%
2020/07/31	2	37.20	0	0.00	37.45	2	760	0.26%
2020/07/30	5	37.21	0	0.00	37.10	5	766	0.65%
2020/07/29	4	37.16	0	0.00	37.40	4	766	0.52%
2020/07/28	1	37.50	0	0.00	37.15	1	771	0.13%
2020/07/23	3	36.83	1	36.95	37.10	2	787	0.25%
2020/07/22	5	35.74	2	37.13	37.05	3	786	0.38%
2020/07/17	4	35.96	0	0.00	35.40	4	781	0.51%
2020/07/15	7	36.53	0	0.00	36.50	7	778	0.90%
2020/07/14	8	36.54	1	36.50	36.30	7	781	0.90%
2020/07/13	7	36.57	2	37.15	37.00	5	779	0.64%
2020/07/10	3	37.03	0	0.00	36.95	3	772	0.39%
2020/07/08	1	38.00	1	37.85	37.85	0	777	0.00%
2020/07/07	1	37.80	1	38.05	37.95	0	783	0.00%
2020/07/06	1	37.50	2	38.55	38.70	-1	781	-0.13%
2020/07/03	0	0.00	1	37.40	36.90	-1	773	-0.13%
2020/07/02	1	37.50	0	0.00	37.15	1	777	0.13%
2020/07/01	0	0.00	9	37.17	37.40	-9	780	-1.15%
2020/06/29	1	36.50	1	36.50	36.60	0	783	0.00%
2020/06/24	5	37.00	1	36.95	36.95	4	787	0.51%
2020/06/23	1	37.10	0	0.00	37.00	1	798	0.13%
2020/06/22	3	37.30	1	37.20	37.10	2	802	0.25%
2020/06/16	1	38.45	0	0.00	38.50	1	838	0.12%
2020/06/12	1	37.35	1	37.80	38.20	0	914	0.00%
2020/06/11	9	38.57	3	38.65	38.40	6	918	0.65%
2020/06/08	4	41.15	0	0.00	41.20	4	932	0.43%
2020/06/05	0	0.00	0	40.75	40.75	0	936	0.00%
2020/06/04	0	0.00	1	40.65	40.60	-1	938	-0.11%
2020/06/03	1	40.10	2	40.05	40.80	-1	939	-0.11%
2020/06/02	4	40.25	0	0.00	40.00	4	934	0.43%
2020/05/29	2	40.45	1	40.65	40.45	1	927	0.11%
2020/05/28	0	0.00	2	41.60	41.30	-2	916	-0.22%
2020/05/27	12	43.32	3	42.13	41.95	9	909	0.99%
2020/05/26	1	48.05	3	47.95	47.90	-2	868	-0.23%
2020/05/25	2	48.00	2	48.23	48.00	0	827	0.00%
2020/05/22	1	48.00	0	0.00	47.90	1	803	0.12%
2020/05/21	1	47.80	0	0.00	47.90	1	775	0.13%
2020/05/19	1	47.20	5	44.40	47.40	-4	707	-0.57%
2020/05/18	6	43.58	16	44.08	44.35	-10	662	-1.51%
2020/05/15	1	43.00	1	43.90	44.00	0	642	0.00%
2020/05/14	2	43.85	3	44.10	42.80	-1	615	-0.16%
2020/05/13	4	42.89	1	43.20	43.50	3	585	0.51%
2020/05/12	1	40.90	0	0.00	41.00	1	554	0.18%
2020/05/07	1	41.85	0	0.00	41.80	1	548	0.18%
2020/05/04	2	42.10	0	0.00	42.10	2	551	0.36%
2020/04/30	15	42.31	6	41.70	42.80	9	549	1.64%
2020/04/24	0	0.00	4	39.01	39.00	-4	559	-0.72%
2020/04/21	0	0.00	60	38.05	38.30	-60	582	-10.30%
2020/04/14	1	38.80	0	0.00	38.90	1	574	0.17%
2020/04/07	1	37.90	0	0.00	37.70	1	582	0.17%
2020/04/01	0	0.00	1	37.30	37.25	-1	573	-0.17%
2020/03/27	0	0.00	5	37.30	36.45	-5	569	-0.88%
2020/03/26	0	0.00	5	36.00	36.30	-5	557	-0.90%
2020/03/25	7	35.61	0	0.00	35.50	7	553	1.26%
2020/03/20	7	33.32	2	33.20	33.55	5	540	0.92%
2020/03/19	1	33.50	0	0.00	31.10	1	523	0.19%
2020/03/18	0	0.00	7	33.27	34.30	-7	498	-1.40%
2020/03/17	4	30.65	0	0.00	31.20	4	450	0.89%
2020/03/16	3	31.40	0	0.00	30.20	3	443	0.68%
2020/03/12	2	35.60	0	0.00	34.05	2	424	0.47%
2020/03/11	2	39.05	0	0.00	37.80	2	413	0.48%
2020/03/10	1	40.00	0	0.00	39.95	1	401	0.25%
2020/03/06	2	42.60	0	0.00	42.90	2	390	0.51%
2020/03/03	0	0.00	1	42.30	42.30	-1	391	-0.26%
2020/02/20	1	43.10	0	0.00	43.20	1	403	0.25%
2020/02/19	0	0.00	5	42.60	42.90	-5	404	-1.24%
2020/02/17	2	42.40	0	0.00	42.65	2	416	0.48%
2020/02/14	0	0.00	3	43.35	43.00	-3	423	-0.71%
2020/02/12	1	43.05	1	42.95	43.00	0	431	0.00%
2020/02/11	1	42.20	0	0.00	42.25	1	434	0.23%
2020/02/10	0	0.00	1	40.50	41.40	-1	445	-0.22%
2020/02/06	0	0.00	1	43.20	43.50	-1	474	-0.21%
2020/02/05	0	0.00	2	43.00	42.80	-2	494	-0.40%
2020/02/04	2	41.65	1	41.85	41.55	1	500	0.20%
2020/02/03	3	40.45	4	40.09	40.85	-1	509	-0.20%
2020/01/30	11	43.85	0	0.00	43.00	11	525	2.09%
2020/01/17	2	48.10	0	0.00	48.00	2	524	0.38%
2020/01/16	0	0.00	5	47.80	48.45	-5	528	-0.95%
2020/01/13	0	0.00	3	48.00	47.75	-3	539	-0.56%
2020/01/10	3	46.90	8	47.29	47.30	-5	536	-0.93%
2020/01/08	0	0.00	1	46.45	46.40	-1	548	-0.18%
2020/01/07	0	0.00	19	48.15	47.30	-19	573	-3.31%
2020/01/03	1	47.50	0.1	47.25	47.45	0.9	627	0.14%
2020/01/02	5	47.50	0	0.00	48.00	5	655	0.76%
2019/12/31	2	47.05	0	0.00	47.20	2	659	0.30%
2019/12/26	5	46.89	0	0.00	46.80	5	716	0.70%
2019/12/24	3	46.55	0	0.00	47.00	3	739	0.41%
2019/12/23	3	46.58	0	0.00	46.35	3	748	0.40%
2019/12/20	0	0.00	5	47.26	46.45	-5	755	-0.66%
2019/12/17	3	45.68	0	0.00	45.90	3	773	0.39%
2019/12/16	2	45.20	0	0.00	45.35	2	847	0.24%
2019/12/12	6	46.23	2	45.65	45.75	4	900	0.44%
2019/12/11	2	46.80	0	0.00	46.50	2	899	0.22%
2019/12/05	4	45.70	0	0.00	45.55	4	958	0.42%
2019/12/04	3	45.52	0	0.00	45.35	3	979	0.31%
2019/11/29	0	0.00	5	46.00	46.05	-5	1,026	-0.49%
2019/11/19	0.1	47.60	0	0.00	47.60	0.1	1,215	0.01%
2019/11/13	3	47.50	0	0.00	47.35	3	1,463	0.20%
2019/11/07	0	0.00	0.2	48.55	48.55	-0.2	1,855	-0.01%
2019/11/06	50	50.50	5	50.00	49.60	45	1,878	2.40%
2019/11/05	0	0.00	2	50.30	49.80	-2	1,962	-0.10%
2019/11/04	0	0.00	7	49.40	49.55	-7	2,009	-0.35%
2019/11/01	2	49.53	0	0.00	50.00	2	2,023	0.10%
2019/10/31	3	48.73	0	0.00	48.70	3	2,046	0.15%
2019/10/30	6	49.80	0	0.00	49.80	6	2,074	0.29%
2019/10/29	2	49.20	0	0.00	48.70	2	2,077	0.10%
2019/10/28	0	0.00	1	49.30	49.60	-1	2,105	-0.05%
2019/10/23	5	49.40	0	0.00	49.30	5	2,298	0.22%
2019/10/14	2	46.58	0	0.00	46.10	2	2,733	0.07%
2019/10/09	3	47.55	1	47.40	47.40	2	2,806	0.07%
2019/10/07	1	51.20	0	0.00	51.50	1	2,824	0.04%
2019/10/02	0	0.00	1	50.60	50.50	-1	2,885	-0.03%
2019/09/24	1	50.50	0	0.00	51.30	1	2,975	0.03%
2019/09/23	3	51.00	0	0.00	51.00	3	2,983	0.10%
2019/09/20	1	51.10	0	0.00	51.70	1	2,992	0.03%
2019/09/18	0	0.00	8	52.00	52.40	-8	2,936	-0.27%
2019/09/11	0	0.00	1	48.35	49.50	-1	2,969	-0.03%
2019/09/10	1	47.95	0	0.00	47.85	1	2,979	0.03%
2019/09/09	3	49.00	0	0.00	48.65	3	2,997	0.10%
2019/09/06	1	50.80	6.8	51.07	50.60	-5.8	3,077	-0.19%
2019/09/05	2	50.60	0	0.00	50.60	2	3,069	0.07%
2019/09/03	0	0.00	1	51.70	50.50	-1	3,063	-0.03%
2019/08/30	1	51.10	0	0.00	51.20	1	3,080	0.03%
2019/08/29	1	50.80	2	50.95	50.70	-1	3,074	-0.03%
2019/08/26	1	49.50	3	50.20	49.50	-2	3,043	-0.07%
2019/08/22	3	51.40	1	53.60	51.10	2	3,010	0.07%
2019/08/21	9	52.87	3	53.90	53.10	6	2,970	0.20%
2019/08/20	1	52.30	0	0.00	52.30	1	2,895	0.03%
2019/08/19	0	0.00	2	53.20	52.60	-2	2,886	-0.07%
2019/08/16	1	53.00	0	0.00	53.00	1	2,858	0.03%
2019/08/15	13	52.92	50	53.68	52.00	-37	2,798	-1.32%
2019/08/14	1	49.20	45	50.29	52.80	-44	2,636	-1.67%
2019/08/13	1	47.80	0	0.00	48.05	1	2,515	0.04%
2019/08/12	0	0.00	26	46.60	46.60	-26	2,500	-1.04%
2019/08/08	0	0.00	33	46.63	47.10	-33	2,503	-1.32%
2019/08/07	4	48.30	43	48.75	46.80	-39	2,500	-1.56%
2019/08/06	5	41.18	9	44.30	47.10	-4	2,406	-0.17%
2019/08/05	20	44.84	5	46.11	43.70	15	2,366	0.63%
2019/08/02	7	46.61	0	0.00	46.55	7	2,349	0.30%
2019/08/01	3	48.42	0	0.00	48.50	3	2,347	0.13%
2019/07/31	21	47.41	33	47.37	48.00	-12	2,398	-0.50%
2019/07/30	50	47.12	60	47.75	47.40	-10	2,435	-0.41%
2019/07/29	37	46.80	30	46.05	47.50	7	2,402	0.29%
2019/07/26	19	46.66	9	46.33	46.30	10	2,359	0.42%
2019/07/25	17	46.40	2	46.85	46.25	15	2,311	0.65%
2019/07/24	5	51.10	0	0.00	50.80	5	2,202	0.23%
2019/07/23	1	52.50	3	50.73	52.50	-2	2,173	-0.09%
2019/07/22	0	0.00	2	51.25	50.60	-2	2,133	-0.09%
2019/07/19	7	51.84	28	51.99	51.40	-21	2,120	-0.99%
2019/07/18	83	51.74	73	52.08	51.30	10	2,072	0.48%
2019/07/17	11	52.23	10	51.75	52.50	1	2,052	0.05%
2019/07/16	3	51.23	4	51.80	52.20	-1	1,953	-0.05%
2019/07/15	3	49.35	3	49.28	49.45	0	1,870	0.00%
2019/07/12	0	0.00	1	45.05	46.25	-1	1,810	-0.06%
2019/07/11	5	45.06	3	44.67	45.20	2	1,783	0.11%
2019/07/10	5	44.12	5	43.83	43.95	0	1,765	0.00%
2019/07/08	9	40.68	0	0.00	40.35	9	1,723	0.52%
2019/07/05	13	41.47	0	0.00	41.70	13	1,715	0.76%
2019/07/04	2	41.98	1	41.90	42.00	1	1,705	0.06%
2019/07/03	1	40.40	1	40.90	41.20	0	1,673	0.00%
2019/06/28	0	0.00	10	38.27	38.15	-10	1,580	-0.63%
2019/06/25	0	0.00	4	37.15	36.95	-4	1,529	-0.26%
2019/06/21	11	38.94	2	38.98	38.25	9	1,488	0.60%
2019/06/19	6	38.25	6	37.93	38.00	0	1,427	0.00%
2019/06/18	3	37.20	3	37.45	37.50	0	1,399	0.00%
2019/06/17	0	0.00	1	36.50	36.35	-1	1,380	-0.07%
2019/06/14	9	37.57	190	36.71	36.30	-181	1,345	-13.46%	大賣/鉅額交易
2019/06/12	1	34.70	47	34.89	35.30	-46	1,229	-3.74%
2019/06/10	7	33.71	174	33.84	34.30	-167	1,225	-13.63%	大賣/鉅額交易
2019/06/06	1	32.25	40	32.22	32.45	-39	1,214	-3.21%
2019/05/31	0	0.00	1	33.10	32.85	-1	1,221	-0.08%
2019/05/30	2	33.50	2	33.30	33.30	0	1,214	0.00%
2019/05/29	1	32.75	1	33.20	33.50	0	1,194	0.00%
2019/05/28	3	33.00	5	33.46	32.90	-2	1,177	-0.17%
2019/05/27	4	32.51	2	32.68	32.95	2	1,155	0.17%
2019/05/24	6	32.50	36	32.94	32.20	-30	1,118	-2.68%
2019/05/23	2	31.78	2	32.20	32.40	0	1,084	0.00%
2019/05/21	0	0.00	36	32.44	32.20	-36	1,049	-3.43%
2019/05/20	3	31.82	26	32.01	32.00	-23	1,006	-2.29%
2019/05/14	3	28.00	3	27.50	29.30	0	898	0.00%
2019/05/13	33	28.56	28	30.20	28.60	5	880	0.57%
2019/05/10	0	0.00	1	30.30	29.90	-1	860	-0.12%
2019/05/09	0	0.00	3	31.08	30.90	-3	841	-0.36%
2019/05/08	1	32.00	3	32.22	32.20	-2	806	-0.25%
2019/05/07	5	30.75	5	30.79	30.40	0	712	0.00%
2019/05/06	2	28.90	0	0.00	28.90	2	653	0.31%
2019/05/02	1	27.70	0	0.00	28.65	1	633	0.16%
2019/04/30	1	27.20	0	0.00	27.15	1	623	0.16%
2019/04/29	3	27.35	0	0.00	27.05	3	610	0.49%
2019/04/25	3	29.43	35	29.36	28.70	-32	572	-5.59%
2019/04/24	8	29.61	0.5	29.75	29.90	7.5	540	1.39%
2019/04/23	36	29.64	4	27.86	29.75	32	510	6.27%
2019/04/22	1	27.20	0	0.00	27.25	1	445	0.22%
2019/04/18	107	26.54	1	27.80	26.10	106	417	25.39%	大買/鉅額交易
2019/04/17	34	25.84	1	25.90	26.00	33	385	8.56%
2019/04/16	118	26.24	13.1	26.46	26.30	104.9	374	28.02%	大買/鉅額交易
2019/04/15	11	24.36	5	25.69	26.05	6	332	1.80%
2019/04/12	6	23.97	1	23.85	23.70	5	295	1.69%
2019/04/11	95	22.92	1	22.70	22.70	94	278	33.73%
2019/04/10	1	23.15	0	0.00	23.00	1	268	0.37%
2019/04/09	45	21.71	0	0.00	21.65	45	259	17.32%
2019/04/08	21	21.48	0	0.00	21.50	21	281	7.47%
2019/04/03	34	21.43	0	0.00	21.50	34	278	12.22%
2019/04/02	25	21.56	0	0.00	21.60	25	276	9.03%
2019/04/01	2	21.25	0	0.00	21.55	2	275	0.72%
2019/03/29	1	21.20	0	0.00	21.25	1	273	0.37%
2019/03/28	7	21.13	0	0.00	21.00	7	271	2.58%
2019/03/27	3	21.20	0	0.00	21.30	3	271	1.11%
2019/03/22	23	21.27	0	0.00	21.15	23	268	8.57%
2019/03/21	2	21.15	0	0.00	21.15	2	269	0.74%
2019/03/18	2	21.50	0	0.00	21.55	2	262	0.76%
2019/02/22	0.5	18.80	0	0.00	18.90	0.5	156	0.32%
2018/12/28	2	18.78	2	18.43	18.40	0	211	0.00%
2018/12/18	2	17.80	0	0.00	17.30	2	217	0.92%
2018/12/11	0.3	18.20	0	0.00	18.30	0.3	222	0.14%
2018/11/14	0	0.00	2	16.70	16.75	-2	322	-0.62%
2018/11/06	0	0.00	0.7	15.35	15.35	-0.7	429	-0.16%
2018/11/02	0	0.00	3	15.80	15.55	-3	440	-0.68%
2018/10/29	0	0.00	0.7	15.35	15.35	-0.7	501	-0.14%
2018/10/18	0	0.00	1	16.40	16.45	-1	527	-0.19%
2018/10/15	5	17.07	0	0.00	16.95	5	530	0.94%
2018/10/05	1	20.25	0	0.00	19.90	1	640	0.16%
2018/09/10	0	0.00	2	23.70	23.00	-2	811	-0.25%
2018/08/30	1	27.20	1	27.00	26.95	0	915	0.00%
2018/08/29	1.1	27.77	1	27.30	27.30	0.1	940	0.01%
2018/08/28	1	29.00	1	28.25	28.25	0	961	0.00%
2018/08/13	1	26.95	1	26.65	25.95	0	1,029	0.00%
2018/08/09	1	27.25	9	27.14	27.50	-8	1,027	-0.78%
2018/08/07	9	30.66	0	0.00	29.70	9	993	0.91%
2018/07/30	1	28.05	0	0.00	27.60	1	984	0.10%
2018/07/09	2	24.65	2	24.95	25.05	0	1,185	0.00%
2018/07/05	0	0.00	4	25.65	25.00	-4	1,197	-0.33%
2018/07/04	4	24.75	0	0.00	24.75	4	1,192	0.34%
2018/06/22	0	0.00	1	31.50	31.95	-1	2,168	-0.05%
2018/06/21	0	0.00	2	31.70	31.60	-2	2,345	-0.09%
2018/06/15	1	34.10	0	0.00	33.50	1	2,546	0.04%
2018/06/11	0	0.00	3	32.62	31.35	-3	2,744	-0.11%
2018/06/08	2	31.90	6	32.25	32.00	-4	2,752	-0.15%
2018/06/07	0	0.00	20	30.35	30.80	-20	2,806	-0.71%
2018/06/06	3	31.10	0	0.00	31.10	3	2,808	0.11%
2018/06/05	4	31.58	0	0.00	31.50	4	2,812	0.14%
2018/06/04	0	0.00	33	31.71	31.50	-33	2,824	-1.17%
2018/05/31	7	32.15	0	0.00	31.95	7	2,829	0.25%
2018/05/30	0	0.00	5	32.48	31.95	-5	2,825	-0.18%
2018/05/29	0	0.00	7	34.20	33.50	-7	2,805	-0.25%
2018/05/28	7	36.03	0	0.00	35.20	7	2,805	0.25%
2018/05/25	37	39.68	1	39.70	39.60	36	2,794	1.29%
2018/05/24	17	39.68	4	39.80	39.75	13	2,801	0.46%
2018/05/17	0	0.00	2	37.90	38.00	-2	2,925	-0.07%
2018/05/16	0	0.00	4	37.70	37.90	-4	2,955	-0.14%
2018/05/14	2	37.65	0	0.00	38.00	2	3,086	0.06%
2018/05/11	1	40.20	0	0.00	39.35	1	3,082	0.03%
2018/05/09	2	39.15	1	38.90	38.80	1	3,116	0.03%
2018/05/08	0	0.00	2	39.00	38.90	-2	3,168	-0.06%
2018/04/30	1	39.05	1	39.05	39.05	0	3,882	0.00%
2018/04/23	0	0.00	4	39.75	39.65	-4	4,518	-0.09%
2018/04/17	0	0.00	3	41.10	40.60	-3	4,455	-0.07%
2018/04/13	0	0.00	2	42.85	42.50	-2	4,435	-0.05%
2018/04/12	14	42.35	5	42.35	42.50	9	4,407	0.20%
2018/04/10	2	42.80	0	0.00	42.80	2	4,390	0.05%
2018/04/09	0	0.00	3	42.90	42.70	-3	4,383	-0.07%
2018/04/03	2	42.75	1	42.75	42.60	1	4,346	0.02%
2018/04/02	2	43.85	1	43.45	43.10	1	4,314	0.02%
2018/03/31	6	43.46	15	43.12	43.15	-9	4,283	-0.21%
2018/03/30	27	43.89	15	43.01	42.20	12	4,219	0.28%
2018/03/29	28	45.23	32	45.68	43.90	-4	4,000	-0.10%
2018/03/28	9	43.74	8	44.04	44.50	1	3,667	0.03%
2018/03/27	11	44.30	8	44.16	44.00	3	3,607	0.08%
2018/03/26	28	42.31	28	42.98	43.50	0	3,415	0.00%
2018/03/23	7	41.22	5	40.75	41.45	2	3,237	0.06%
2018/03/22	13	40.57	19	40.83	41.00	-6	3,168	-0.19%
2018/03/21	5	39.14	0	0.00	39.25	5	3,104	0.16%
2018/03/20	10	39.36	5	39.05	39.75	5	3,074	0.16%
2018/03/19	0	0.00	3	40.53	40.50	-3	3,038	-0.10%
2018/03/16	11	41.00	5	40.69	40.90	6	3,026	0.20%
2018/03/15	17	41.93	28	41.59	41.70	-11	2,990	-0.37%
2018/03/14	1	39.80	0	0.00	39.50	1	2,869	0.03%
2018/03/13	7	38.90	1	39.90	39.10	6	2,852	0.21%
2018/03/12	1	38.25	0	0.00	38.25	1	2,800	0.04%
2018/03/08	0	0.00	1	37.20	37.95	-1	2,848	-0.04%
2018/03/06	0	0.00	2	37.83	37.60	-2	2,882	-0.07%
2018/03/01	1	39.00	1	39.00	38.60	0	2,900	0.00%
2018/02/27	1	38.60	0	0.00	38.10	1	2,883	0.03%
2018/02/26	0	0.00	1	39.30	38.25	-1	2,871	-0.03%
2018/02/23	4	39.26	4	38.75	38.80	0	2,844	0.00%
2018/02/22	3	37.20	2	37.73	37.55	1	2,784	0.04%
2018/02/21	0	0.00	21	35.60	35.65	-21	2,721	-0.77%
2018/02/12	3	35.07	1	35.00	35.05	2	2,748	0.07%
2018/02/08	2	35.50	0	0.00	35.10	2	2,855	0.07%
2018/02/07	2	36.80	3	37.07	36.70	-1	3,143	-0.03%
2018/02/05	0	0.00	1	36.65	37.00	-1	3,174	-0.03%
2018/02/01	1	38.80	2	39.30	38.20	-1	3,153	-0.03%
2018/01/31	11	39.10	12	38.79	38.50	-1	3,161	-0.03%
2018/01/30	2	40.80	1	40.65	39.90	1	3,118	0.03%
2018/01/29	22	41.79	16	42.28	41.50	6	3,062	0.20%
2018/01/26	11	43.19	9	43.72	42.10	2	2,883	0.07%
2018/01/25	13	41.80	14	42.48	44.95	-1	2,661	-0.04%
2018/01/24	5	42.30	5	42.00	40.90	0	2,521	0.00%
2018/01/23	1	41.25	1	40.20	41.25	0	2,463	0.00%
2018/01/22	6	40.48	8	41.39	40.50	-2	2,433	-0.08%
2018/01/19	14	41.50	21	41.49	40.20	-7	2,303	-0.30%
2018/01/18	3	36.43	22	37.36	38.65	-19	1,949	-0.97%
2018/01/17	5	35.41	0	0.00	35.15	5	1,859	0.27%
2018/01/16	0	0.00	1	34.60	34.75	-1	1,867	-0.05%
2018/01/15	2	35.63	3	35.80	35.10	-1	1,914	-0.05%
2018/01/11	1	34.55	4	35.16	34.75	-3	2,078	-0.14%
2018/01/10	3	35.38	1	34.80	34.80	2	2,109	0.09%
2018/01/09	0	0.00	5	34.68	34.50	-5	2,105	-0.24%
2018/01/08	5	33.98	1	33.60	33.45	4	2,150	0.19%
2018/01/03	0	0.00	6	34.60	34.55	-6	2,321	-0.26%
2018/01/02	3	34.80	0	0.00	34.50	3	2,336	0.13%