佳邦 (6284)-凱基-松山券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
78.0
漲跌
▲1.1
漲幅
+1.43%
成交量
594張
產業
上櫃電子零組件類股
339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

佳邦 (6284)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	76.80	0	0.00	78.00	1	2,031	0.05%
2024/11/20	4	77.45	0	0.00	76.90	4	2,081	0.19%
2024/11/19	2	76.50	0	0.00	77.50	2	2,199	0.09%
2024/11/18	4	76.48	0	0.00	75.40	4	2,238	0.18%
2024/11/15	1	78.40	1	78.90	78.20	0	2,241	0.00%
2024/11/14	2	77.60	1	79.60	79.50	1	2,248	0.04%
2024/11/12	1	79.10	0	0.00	78.50	1	2,241	0.04%
2024/11/11	1	78.70	0	0.00	79.00	1	2,246	0.04%
2024/11/08	10	80.70	0	0.00	79.30	10	2,252	0.44%
2024/11/07	1	80.50	0	0.00	80.50	1	2,266	0.04%
2024/11/05	9.1	78.68	0	0.00	78.60	9.1	2,290	0.40%
2024/10/30	8	80.69	9	80.91	80.30	-1	2,395	-0.04%
2024/10/29	1.1	88.12	0	0.00	86.80	1.1	2,306	0.05%
2024/10/28	1	88.80	0	0.00	88.80	1	2,319	0.04%
2024/10/23	1	92.60	0	0.00	91.60	1	2,362	0.04%
2024/10/22	0	0.00	0.1	90.41	90.70	-0.1	2,362	0.00%
2024/10/18	0.4	91.58	5	89.50	89.40	-4.6	2,462	-0.19%
2024/10/17	0	0.00	2	91.60	91.90	-2	2,503	-0.08%
2024/10/15	1.4	91.47	2	90.60	91.10	-0.6	2,698	-0.02%
2024/10/11	1.5	91.00	1	91.30	89.70	0.5	2,716	0.02%
2024/10/09	3	92.77	3	93.67	92.00	0	2,816	0.00%
2024/10/08	2	92.20	6	93.22	92.50	-4	2,799	-0.14%
2024/10/07	2	92.20	6	89.62	92.50	-4	2,810	-0.14%
2024/10/04	5	87.10	11	87.57	86.80	-6	2,795	-0.21%
2024/09/30	1	84.80	0	0.00	84.60	1	2,934	0.03%
2024/09/27	6	85.93	0	0.00	85.10	6	3,113	0.19%
2024/09/26	2	86.45	0	0.00	86.20	2	3,139	0.06%
2024/09/25	1	85.30	6	85.40	85.30	-5	3,153	-0.16%
2024/09/24	2	84.60	1	85.80	85.20	1	3,178	0.03%
2024/09/20	0	0.00	3	85.27	84.50	-3	3,252	-0.09%
2024/09/19	8	82.53	1	83.30	83.60	7	3,320	0.21%
2024/09/18	4	83.33	0	0.00	81.80	4	3,502	0.11%
2024/09/16	0	0.00	3	85.30	84.70	-3	3,726	-0.08%
2024/09/12	4	84.35	1	85.40	84.00	3	3,756	0.08%
2024/09/11	1	83.90	0	0.00	83.10	1	3,797	0.03%
2024/09/10	2	84.70	0	0.00	83.50	2	3,852	0.05%
2024/09/05	9	85.98	1	84.00	83.70	8	3,946	0.20%
2024/09/03	0	0.00	6	92.43	91.50	-6	3,890	-0.15%
2024/08/30	6	97.90	0	0.00	96.80	6	3,840	0.16%
2024/08/29	3	96.47	2	98.10	97.60	1	3,823	0.03%
2024/08/28	1	97.30	9	97.00	97.30	-8	3,809	-0.21%
2024/08/27	6	94.28	4	94.80	95.00	2	3,740	0.05%
2024/08/26	1	94.40	10	93.27	91.80	-9	3,734	-0.24%
2024/08/23	0	90.20	5	90.40	90.50	-5	3,694	-0.14%
2024/08/22	4	89.33	0	0.00	89.00	4	3,755	0.11%
2024/08/21	2	88.95	6	91.43	90.40	-4	3,748	-0.11%
2024/08/20	0	0.00	1	90.90	90.90	-1	3,643	-0.03%
2024/08/19	10	82.45	0	0.00	82.70	10	3,622	0.28%
2024/08/16	0	0.00	11	83.54	83.80	-11	3,625	-0.30%
2024/08/14	4	81.23	0	0.00	80.80	4	3,674	0.11%
2024/08/13	5	80.80	0	0.00	81.00	5	3,679	0.14%
2024/08/12	1	80.60	1	82.00	80.30	0	3,688	0.00%
2024/08/08	1	78.00	0	0.00	77.70	1	3,700	0.03%
2024/08/07	0.1	79.20	1	79.20	78.60	-0.9	3,708	-0.02%
2024/08/06	8	74.10	0	0.00	73.60	8	3,716	0.22%
2024/08/01	0	0.00	2	85.05	85.00	-2	3,730	-0.05%
2024/07/26	3	83.57	1	83.50	84.10	2	4,007	0.05%
2024/07/23	3	86.23	1	86.90	85.40	2	3,980	0.05%
2024/07/22	4	87.40	0	0.00	85.30	4	3,975	0.10%
2024/07/19	3	90.93	0	0.00	88.80	3	3,946	0.08%
2024/07/18	3	94.47	1	95.80	94.00	2	3,916	0.05%
2024/07/17	5	100.60	2	100.25	100.00	3	3,900	0.08%
2024/07/16	2	100.25	4	102.50	99.80	-2	3,850	-0.05%
2024/07/15	1	98.50	0	0.00	99.00	1	3,730	0.03%
2024/07/11	1	101.00	3	103.67	102.00	-2	3,675	-0.05%
2024/07/10	0	0.00	7	98.60	99.30	-7	3,595	-0.19%
2024/07/09	3	96.83	1	100.00	97.20	2	3,592	0.06%
2024/07/08	3	98.30	0	0.00	97.10	3	3,656	0.08%
2024/07/05	4	99.83	4	101.88	100.00	0	3,628	0.00%
2024/07/04	5	96.52	4	96.65	95.50	1	3,565	0.03%
2024/07/03	5	96.68	17	97.66	98.60	-12	3,572	-0.34%
2024/07/02	0	0.00	0	93.20	92.20	0	3,427	0.00%
2024/07/01	2	93.40	0	0.00	93.10	2	3,442	0.06%
2024/06/28	0	0.00	6	93.03	93.80	-6	3,467	-0.17%
2024/06/27	1.1	91.22	1	91.60	90.80	0.1	3,525	0.00%
2024/06/26	1	93.60	2	93.70	93.40	-1	3,521	-0.03%
2024/06/25	0	0.00	1	94.00	93.70	-1	3,576	-0.03%
2024/06/24	22	96.18	8	96.73	95.60	14	3,526	0.40%
2024/06/21	1	89.70	18.2	93.34	95.60	-17.2	3,400	-0.51%
2024/06/20	1	88.40	4.1	88.74	88.60	-3.1	3,315	-0.09%
2024/06/19	0	0.00	3	88.70	87.40	-3	3,333	-0.09%
2024/06/18	2	89.10	0	0.00	88.40	2	3,342	0.06%
2024/06/17	2	88.90	1	89.40	88.60	1	3,316	0.03%
2024/06/14	3	87.93	0	0.00	88.00	3	3,283	0.09%
2024/06/13	3	86.23	2	86.50	86.80	1	3,236	0.03%
2024/06/07	2	84.65	0	0.00	84.10	2	3,248	0.06%
2024/06/06	3	84.50	0	0.00	84.30	3	3,287	0.09%
2024/06/04	2	84.50	0	0.00	84.30	2	3,457	0.06%
2024/06/03	3	84.90	0	0.00	85.20	3	3,497	0.09%
2024/05/29	1	86.60	1	87.50	85.80	0	3,573	0.00%
2024/05/28	7	87.50	1	91.00	87.20	6	3,604	0.17%
2024/05/27	1	88.60	0	0.00	88.00	1	3,604	0.03%
2024/05/24	0	0.00	11	85.80	86.40	-11	3,731	-0.29%
2024/05/23	0	0.00	2	86.55	85.60	-2	3,740	-0.05%
2024/05/15	0	0.00	15	88.40	86.40	-15	3,845	-0.39%
2024/05/14	15	85.70	0	0.00	85.60	15	3,887	0.39%
2024/05/10	1	87.70	2	86.60	86.50	-1	3,883	-0.03%
2024/05/08	0	0.00	5	89.66	89.50	-5	3,822	-0.13%
2024/05/07	1.1	86.92	29	88.35	88.80	-27.9	3,773	-0.74%
2024/05/06	1.3	88.90	1	88.70	88.00	0.3	3,724	0.01%
2024/05/03	5	88.88	63	88.52	88.30	-58	3,676	-1.58%
2024/05/02	5	86.52	25	86.50	86.50	-20	3,517	-0.57%
2024/04/30	8	85.85	32	85.53	85.40	-24	3,497	-0.69%
2024/04/29	1	83.70	1	83.10	83.60	0	3,469	0.00%
2024/04/26	2	83.05	1	83.20	82.80	1	3,469	0.03%
2024/04/24	0	0.00	30	82.90	82.50	-30	3,473	-0.86%
2024/04/22	1	82.90	0	0.00	80.70	1	3,430	0.03%
2024/04/19	31	81.56	1	82.50	82.30	30	3,425	0.88%
2024/04/18	0	0.00	1	84.20	84.40	-1	3,401	-0.03%
2024/04/16	56	82.77	0	0.00	81.00	56	3,404	1.65%
2024/04/15	13	86.69	2	87.50	85.20	11	3,406	0.32%
2024/04/12	8	87.09	76.2	87.15	88.30	-68.2	3,341	-2.04%
2024/04/11	1	84.10	0	0.00	84.70	1	3,207	0.03%
2024/04/10	1	84.60	0	0.00	84.80	1	3,187	0.03%
2024/04/09	36	84.01	0	0.00	84.50	36	3,220	1.12%
2024/04/08	26	85.60	1	87.40	85.80	25	3,151	0.79%
2024/04/03	66	87.87	0	0.00	86.80	66	3,140	2.10%
2024/04/02	2	87.50	3	88.30	87.90	-1	3,134	-0.03%
2024/04/01	7	87.49	0	0.00	88.90	7	3,119	0.22%
2024/03/29	6	86.35	0	0.00	85.60	6	3,046	0.20%
2024/03/28	8	88.29	18	88.93	86.60	-10	3,038	-0.33%
2024/03/27	0	0.00	10	86.69	86.10	-10	2,961	-0.34%
2024/03/26	16	85.30	0	0.00	84.70	16	2,946	0.54%
2024/03/25	11	88.11	53	88.03	87.40	-42	2,941	-1.43%
2024/03/22	1	84.80	1	86.00	85.90	0	2,800	0.00%
2024/03/21	0	0.00	17	85.12	85.20	-17	2,857	-0.59%
2024/03/20	5	84.76	0	0.00	83.70	5	2,943	0.17%
2024/03/19	12	83.50	0	0.00	84.60	12	3,133	0.38%
2024/03/15	2	83.60	0	0.00	83.00	2	3,313	0.06%
2024/03/13	4	84.00	12	84.60	84.50	-8	3,455	-0.23%
2024/03/12	0	0.00	11	85.62	85.10	-11	3,491	-0.32%
2024/03/11	1	84.00	0	0.00	83.60	1	3,489	0.03%
2024/03/08	49	83.95	23.1	83.46	81.50	25.9	3,489	0.74%
2024/03/07	1.1	84.02	5	84.58	84.20	-3.9	3,397	-0.12%
2024/03/06	2	85.80	4	85.75	85.30	-2	3,420	-0.06%
2024/03/05	25.2	84.57	7	85.11	84.90	18.2	3,437	0.53%
2024/03/04	2	83.85	1	84.10	84.10	1	3,553	0.03%
2024/03/01	3	84.63	23	85.10	84.90	-20	3,590	-0.56%
2024/02/29	7	84.46	1.2	84.12	84.10	5.8	3,641	0.16%
2024/02/27	10.2	83.96	47.2	82.87	84.40	-37	3,661	-1.01%
2024/02/23	18	80.24	0	0.00	78.70	18	3,811	0.47%
2024/02/20	4	81.85	0	0.00	80.80	4	4,149	0.10%
2024/02/19	5	81.08	4	81.50	81.80	1	4,180	0.02%
2024/02/16	5	79.80	5	80.82	80.50	0	4,340	0.00%
2024/02/15	4	78.70	0	0.00	79.30	4	4,360	0.09%
2024/02/05	2	73.05	1	73.60	73.50	1	4,356	0.02%
2024/02/02	2	75.40	0	0.00	74.20	2	4,409	0.05%
2024/01/30	4	75.55	0	0.00	75.10	4	5,184	0.08%
2024/01/29	0	0.00	0	76.00	75.90	0	5,257	0.00%
2024/01/26	2	76.50	2	75.40	75.60	0	5,414	0.00%
2024/01/24	2	76.70	2	75.90	75.50	0	5,910	0.00%
2024/01/23	1	77.70	2	75.90	77.30	-1	5,920	-0.02%
2024/01/18	4	73.95	0	0.00	73.90	4	5,951	0.07%
2024/01/17	1	73.70	1	73.80	73.70	0	6,017	0.00%
2024/01/12	2	74.90	0	0.00	74.60	2	6,111	0.03%
2024/01/11	3	75.70	3	75.60	75.60	0	6,141	0.00%
2024/01/10	0	0.00	1	76.30	75.60	-1	6,157	-0.02%
2024/01/09	3	77.63	3.5	75.69	75.30	-0.5	6,238	-0.01%
2024/01/05	0	0.00	1	78.70	78.90	-1	6,634	-0.02%
2024/01/04	0	0.00	1	79.00	78.70	-1	6,790	-0.01%
2024/01/03	4	78.83	0	0.00	78.40	4	6,868	0.06%
2024/01/02	6	82.50	0	0.00	81.80	6	6,807	0.09%
2023/12/28	3	84.63	1	85.00	83.50	2	6,799	0.03%
2023/12/27	4	85.80	2	87.40	85.50	2	6,763	0.03%
2023/12/26	0	0.00	4	85.80	86.10	-4	6,718	-0.06%
2023/12/25	1	84.70	0	0.00	85.20	1	6,706	0.01%
2023/12/22	0.5	83.70	5	84.10	83.90	-4.5	6,686	-0.07%
2023/12/20	2	84.65	3	83.40	84.80	-1	6,666	-0.02%
2023/12/19	0	0.00	3	83.37	83.80	-3	6,627	-0.05%
2023/12/18	10	83.90	0	0.00	83.80	10	6,648	0.15%
2023/12/15	15	87.74	20	86.97	86.80	-5	6,587	-0.08%
2023/12/14	14	88.79	22	90.21	90.10	-8	6,516	-0.12%
2023/12/13	9	87.53	5	88.14	86.90	4	6,387	0.06%
2023/12/12	7	86.89	20.5	87.16	87.60	-13.5	6,345	-0.21%
2023/12/11	5	86.66	10.5	86.18	87.20	-5.5	6,363	-0.09%
2023/12/08	3	83.30	1	83.20	83.20	2	6,400	0.03%
2023/12/07	2	83.30	0	0.00	82.70	2	6,452	0.03%
2023/12/06	9	83.84	4	83.23	82.10	5	6,409	0.08%
2023/12/05	1	83.00	0	0.00	83.50	1	6,371	0.02%
2023/12/04	13	84.92	1	84.70	84.40	12	6,335	0.19%
2023/12/01	2	86.55	6	87.08	85.30	-4	6,286	-0.06%
2023/11/30	5	86.02	6	86.10	86.20	-1	6,230	-0.02%
2023/11/29	1	87.60	15	88.12	87.60	-14	6,195	-0.23%
2023/11/28	6	84.43	0	0.00	85.40	6	6,123	0.10%
2023/11/27	18	85.33	3	83.10	82.70	15	6,074	0.25%
2023/11/24	5	85.06	0	0.00	85.10	5	5,952	0.08%
2023/11/23	10	83.76	4	84.68	83.60	6	5,834	0.10%
2023/11/22	15	84.94	4	84.10	84.60	11	5,699	0.19%
2023/11/21	0	0.00	2	81.55	81.20	-2	5,597	-0.04%
2023/11/20	11	78.20	23	79.57	80.60	-12	5,500	-0.22%
2023/11/17	10	76.81	7	77.70	77.80	3	5,317	0.06%
2023/11/16	8	76.50	5	76.20	76.50	3	5,178	0.06%
2023/11/15	5	75.72	7	76.61	76.00	-2	5,120	-0.04%
2023/11/14	5	74.12	5	75.08	75.60	0	4,918	0.00%
2023/11/13	3	73.37	2	74.40	74.00	1	4,842	0.02%
2023/11/10	1	72.60	8	74.05	73.40	-7	4,774	-0.15%
2023/11/09	6	73.22	1	72.60	72.90	5	4,713	0.11%
2023/11/08	19	77.18	8	77.61	77.00	11	4,541	0.24%
2023/11/07	1	76.10	17	74.98	76.40	-16	4,227	-0.38%
2023/11/06	10	72.06	7	72.30	72.30	3	3,953	0.08%
2023/11/03	12	72.08	18	71.84	72.50	-6	3,908	-0.15%
2023/11/02	9	71.98	18	71.36	72.00	-9	3,769	-0.24%
2023/11/01	19	69.25	12	70.78	68.10	7	3,502	0.20%
2023/10/31	8	67.73	5	68.44	65.60	3	3,265	0.09%
2023/10/30	12	67.97	4	67.95	67.70	8	3,234	0.25%
2023/10/27	5	67.44	7	68.37	66.90	-2	3,215	-0.06%
2023/10/26	6	68.58	1	68.70	67.70	5	3,176	0.16%
2023/10/25	16	70.03	15	69.43	69.40	1	3,120	0.03%
2023/10/24	11	68.29	16	68.49	69.30	-5	3,034	-0.16%
2023/10/23	8	67.10	2	67.10	66.90	6	2,955	0.20%
2023/10/20	4	66.28	4	67.03	66.70	0	2,931	0.00%
2023/10/19	3	67.57	0	0.00	67.70	3	2,881	0.10%
2023/10/18	0	0.00	1	66.00	65.50	-1	2,840	-0.04%
2023/10/17	5	67.86	5	68.36	66.50	0	2,805	0.00%
2023/10/16	1	67.00	1	66.80	67.30	0	2,708	0.00%
2023/10/13	10	70.00	4	69.98	68.30	6	2,601	0.23%
2023/10/12	1	69.40	18	68.49	69.50	-17	2,223	-0.76%
2023/10/11	9	64.97	5	63.60	63.20	4	2,056	0.19%
2023/10/06	2	62.45	0	0.00	62.10	2	1,960	0.10%
2023/09/26	1	61.50	0	0.00	60.60	1	1,864	0.05%
2023/09/20	1	62.40	5.4	62.56	62.40	-4.4	1,768	-0.25%
2023/09/19	2	64.60	3.5	63.23	62.70	-1.5	1,732	-0.09%
2023/09/18	12	64.75	20.8	65.81	64.40	-8.8	1,670	-0.53%
2023/09/15	2	64.75	3	64.93	64.00	-1	1,574	-0.06%
2023/09/14	0	0.00	7	64.73	65.70	-7	1,500	-0.47%
2023/09/13	4	64.08	13	63.12	64.50	-9	1,360	-0.66%
2023/09/12	0	0.00	10	59.38	60.70	-10	1,150	-0.87%
2023/09/11	4	57.63	3	58.70	57.70	1	1,056	0.09%
2023/09/08	2	55.70	0	0.00	56.60	2	1,014	0.20%
2023/09/07	0	0.00	5	57.34	57.00	-5	1,001	-0.50%
2023/09/06	4	57.35	0	0.00	57.60	4	988	0.40%
2023/09/05	0	0.00	1	57.90	57.90	-1	971	-0.10%
2023/09/04	5.3	57.44	7	57.83	57.90	-1.7	944	-0.18%
2023/09/01	8	57.30	19	57.19	56.70	-11	886	-1.24%
2023/08/31	1	54.60	5	54.92	54.80	-4	744	-0.54%
2023/08/30	4	52.20	0	0.00	52.00	4	705	0.57%
2023/08/28	2	52.60	0	0.00	51.40	2	694	0.29%
2023/08/25	6	54.15	3	52.90	52.90	3	687	0.44%
2023/08/24	10	53.32	0	0.00	54.00	10	591	1.69%
2023/08/22	2	50.80	0	0.00	50.30	2	551	0.36%
2023/08/16	4	48.35	0	0.00	48.50	4	530	0.75%
2023/08/07	0	0.00	1	48.35	48.45	-1	411	-0.24%
2023/07/21	1	53.40	0	0.00	53.30	1	382	0.26%
2023/07/13	6	55.50	0	0.00	55.30	6	404	1.48%
2023/07/11	2	55.55	0	0.00	55.60	2	538	0.37%
2023/07/10	6	55.93	0	0.00	55.70	6	550	1.09%
2023/07/06	0	0.00	0.1	56.50	56.20	-0.1	564	-0.02%
2023/07/04	1	56.00	0	0.00	55.90	1	561	0.18%
2023/07/03	3	56.60	0	0.00	56.50	3	559	0.54%
2023/05/29	0	0.00	2	57.80	57.90	-2	661	-0.30%
2023/05/26	0	0.00	2	57.30	55.80	-2	669	-0.30%
2023/05/24	0	0.00	0	57.00	57.00	0	688	0.00%
2023/05/19	0	0.00	2	56.10	55.90	-2	834	-0.24%
2023/05/04	1	55.60	0	0.00	55.20	1	977	0.10%
2023/05/02	0	0.00	2	56.30	56.40	-2	998	-0.20%
2023/04/20	0	0.00	1	59.40	59.20	-1	982	-0.10%
2023/04/17	1	61.70	0	0.00	61.60	1	944	0.11%
2023/04/14	20	62.66	15	60.80	60.60	5	923	0.54%
2023/03/29	0	55.00	0	0.00	55.30	0	798	0.00%
2023/03/17	0	57.20	0	0.00	56.80	0	912	0.00%
2023/03/13	0	58.50	0	0.00	58.70	0	935	0.00%
2023/03/10	0	0.00	2	59.15	59.30	-2	931	-0.21%
2023/03/07	0	0.00	0	59.00	59.00	0	894	0.00%
2023/03/06	0	0.00	3.1	58.62	59.50	-3.1	884	-0.35%
2023/03/03	1	57.90	0	0.00	57.60	1	876	0.11%
2023/02/24	3	57.90	1	57.40	57.10	2	870	0.23%
2023/02/22	2	57.80	2	58.40	58.40	0	850	0.00%
2023/02/21	0.1	60.00	0	0.00	59.00	0.1	837	0.01%
2023/02/20	1	63.10	1	60.70	59.90	0	817	0.00%
2023/02/02	6	56.95	7	57.51	58.10	-1	663	-0.15%
2023/02/01	0	0.00	1	53.20	54.70	-1	583	-0.17%
2023/01/31	1	52.60	0	0.00	52.10	1	563	0.18%
2023/01/03	0	0.00	0.5	51.80	51.80	-0.5	544	-0.09%
2022/12/29	0	0.00	1	48.75	49.45	-1	519	-0.19%
2022/12/28	0	0.00	1	49.90	49.55	-1	518	-0.19%
2022/12/27	0	0.00	0.1	50.70	50.60	-0.1	516	-0.01%
2022/12/26	2	50.85	0	0.00	50.50	2	519	0.39%
2022/12/20	2	52.20	1	52.10	49.95	1	511	0.20%
2022/12/19	3	52.67	2	53.30	51.70	1	505	0.20%
2022/12/16	3	54.87	3	54.30	54.10	0	489	0.00%
2022/12/01	8	52.60	8	52.30	50.60	0	338	0.00%
2022/11/25	10	51.06	10	50.68	49.00	0	320	0.00%
2022/11/09	2	47.95	0	0.00	47.85	2	288	0.69%
2022/10/18	0	0.00	1	40.95	40.90	-1	251	-0.40%
2022/10/17	0	0.00	1	39.15	40.45	-1	252	-0.40%
2022/10/07	0	0.00	1	43.20	43.30	-1	245	-0.41%
2022/09/13	0	0.00	1	53.30	53.20	-1	278	-0.36%
2022/09/12	0	0.00	1	53.10	53.10	-1	282	-0.35%
2022/09/08	0	0.00	1	52.20	51.90	-1	284	-0.35%
2022/09/07	0	0.00	1	51.20	51.00	-1	287	-0.35%
2022/08/30	0	0.00	1	54.50	53.80	-1	309	-0.32%
2022/08/08	1	48.45	0	0.00	48.15	1	388	0.26%
2022/08/04	0	0.00	1	45.20	45.90	-1	389	-0.26%
2022/08/03	2	48.08	0	0.00	47.05	2	389	0.51%
2022/08/02	0	0.00	2	49.10	48.25	-2	390	-0.51%
2022/07/13	0	0.00	1	45.60	45.10	-1	396	-0.25%
2022/07/12	0	0.00	1	44.20	43.35	-1	394	-0.25%
2022/07/07	1	44.50	0	0.00	45.10	1	401	0.25%
2022/06/16	2	54.95	0	0.00	54.50	2	458	0.44%
2022/06/09	0	0.00	1	60.00	59.40	-1	486	-0.21%
2022/06/06	0	0.00	1	60.40	59.00	-1	486	-0.21%
2022/06/01	0	0.00	1	58.00	60.10	-1	494	-0.20%
2022/05/30	2	57.35	0	0.00	57.00	2	461	0.43%
2022/05/19	0	0.00	10	51.50	52.30	-10	541	-1.85%
2022/04/27	0	0.00	2	52.10	52.60	-2	710	-0.28%
2022/04/25	2	54.10	2	54.35	54.60	0	735	0.00%
2022/04/21	0	0.00	10	57.17	58.00	-10	781	-1.28%
2022/04/20	1	56.70	11	56.70	57.20	-10	799	-1.25%
2022/04/11	10	62.10	0	0.00	59.50	10	1,666	0.60%
2022/04/08	0	0.00	7	61.90	62.60	-7	1,836	-0.38%
2022/03/31	0	0.00	1	60.90	60.50	-1	2,324	-0.04%
2022/03/30	1	61.20	3	60.90	61.40	-2	2,339	-0.09%
2022/03/29	0	59.90	0	0.00	60.00	0	2,364	0.00%
2022/03/25	3	59.50	0	0.00	59.70	3	2,440	0.12%
2022/03/23	1	58.80	0	0.00	58.30	1	2,887	0.03%
2022/03/15	0	0.00	0.2	54.00	53.80	-0.2	3,568	-0.01%
2022/03/11	1	57.30	0	0.00	56.80	1	3,631	0.03%
2022/03/09	10	56.70	0	0.00	56.40	10	3,673	0.27%
2022/03/03	3	61.30	0	0.00	61.60	3	4,124	0.07%
2022/03/02	4	61.30	0	0.00	61.40	4	4,298	0.09%
2022/03/01	1	61.00	0	0.00	60.90	1	4,551	0.02%
2022/02/17	0	63.00	0	0.00	62.10	0	5,045	0.00%
2022/02/09	0	0.00	1	63.30	64.70	-1	5,101	-0.02%
2022/02/08	0	0.00	10	61.80	63.10	-10	5,106	-0.20%
2022/02/07	3	60.23	25	61.15	61.30	-22	5,161	-0.43%
2022/01/26	11	59.65	5	60.62	59.30	6	5,206	0.12%
2022/01/25	7	61.36	1	63.30	60.50	6	5,215	0.12%
2022/01/24	19	62.88	5	63.00	62.50	14	5,220	0.27%
2022/01/21	8	66.10	2	66.80	65.50	6	5,209	0.12%
2022/01/20	3	67.27	0	0.00	67.20	3	5,288	0.06%
2022/01/19	2	66.15	3	66.70	67.90	-1	5,360	-0.02%
2022/01/18	2	67.00	4	67.88	66.90	-2	5,368	-0.04%
2022/01/17	4	67.35	7	66.81	67.80	-3	5,368	-0.06%
2022/01/14	4	65.43	2	65.35	65.40	2	5,351	0.04%
2022/01/13	5	66.60	1	67.50	66.50	4	5,329	0.08%
2022/01/12	8	68.26	4.2	67.08	67.10	3.8	5,316	0.07%
2022/01/07	1.2	73.08	1	70.00	70.30	0.2	5,162	0.00%
2022/01/06	4	72.85	0	0.00	73.60	4	5,058	0.08%
2022/01/05	11	75.11	21	75.72	76.00	-10	4,925	-0.20%
2022/01/04	15.2	74.20	0	0.00	74.20	15.2	4,656	0.33%
2022/01/03	10	73.84	6	73.80	73.10	4	4,490	0.09%
2021/12/30	5	73.24	7	73.79	72.70	-2	4,313	-0.05%
2021/12/29	7	70.59	3	70.53	70.00	4	3,942	0.10%
2021/12/28	0	0.00	11	67.63	67.60	-11	3,837	-0.29%
2021/12/27	1	68.40	0	0.00	68.00	1	3,831	0.03%
2021/12/24	0	0.00	8	68.60	68.20	-8	3,832	-0.21%
2021/12/22	4	70.30	0	0.00	69.50	4	3,788	0.11%
2021/12/20	1	70.60	2	71.50	70.20	-1	3,718	-0.03%
2021/12/17	37	71.78	21	71.82	71.50	16	3,638	0.44%
2021/12/16	5	69.88	11	69.26	70.80	-6	3,273	-0.18%
2021/12/15	5	68.40	1	68.80	68.00	4	3,111	0.13%
2021/12/14	26	67.50	28	68.33	67.00	-2	3,042	-0.07%
2021/12/13	0	0.00	30	69.70	70.30	-30	2,857	-1.05%
2021/12/10	10	64.30	2	63.70	64.00	8	2,634	0.30%
2021/12/09	0	0.00	2	66.00	64.10	-2	2,637	-0.08%
2021/12/08	3	66.10	1	65.70	65.60	2	2,622	0.08%
2021/12/07	1	66.30	0	0.00	65.50	1	2,588	0.04%
2021/12/02	5	64.20	2	64.60	63.50	3	2,518	0.12%
2021/12/01	9	66.81	1	67.10	66.80	8	2,469	0.32%
2021/11/30	3	69.27	2	68.60	68.50	1	2,391	0.04%
2021/11/29	6	67.75	1	69.00	67.90	5	2,214	0.23%
2021/11/26	3	67.13	11	68.08	68.30	-8	2,091	-0.38%
2021/11/25	3	66.83	2	68.60	67.70	1	1,925	0.05%
2021/11/24	6	63.13	1	64.00	64.90	5	1,669	0.30%
2021/11/23	5	66.10	0	0.00	64.30	5	1,621	0.31%
2021/11/22	8	62.14	18	62.66	65.80	-10	1,413	-0.71%
2021/11/19	0	0.00	2	59.90	59.90	-2	1,191	-0.17%
2021/11/18	5	57.70	0	0.00	57.70	5	1,156	0.43%
2021/11/17	1	58.40	0	0.00	58.30	1	1,151	0.09%
2021/11/16	0	0.00	2	56.80	56.80	-2	1,144	-0.17%
2021/11/15	0	0.00	7	57.36	57.00	-7	1,151	-0.61%
2021/11/12	5	55.50	0	0.00	55.20	5	1,157	0.43%
2021/11/09	2	56.00	0	0.00	56.10	2	1,186	0.17%
2021/11/08	0	0.00	1	56.40	56.60	-1	1,178	-0.08%
2021/11/04	1	61.40	0	0.00	60.00	1	1,209	0.08%
2021/11/03	2	58.95	2	59.60	58.60	0	1,201	0.00%
2021/11/02	0	0.00	1	57.40	55.80	-1	1,168	-0.09%
2021/11/01	4	59.30	2	60.10	59.00	2	1,168	0.17%
2021/10/28	17	60.14	19	60.74	59.30	-2	1,161	-0.17%
2021/10/27	15	59.81	10	60.00	60.00	5	1,086	0.46%
2021/10/18	2	53.80	0	0.00	53.70	2	1,335	0.15%
2021/10/06	2	51.05	0	0.00	50.10	2	2,391	0.08%
2021/10/01	0	0.00	2	51.60	51.50	-2	2,831	-0.07%
2021/09/23	0	0.00	1	57.30	57.30	-1	3,438	-0.03%
2021/09/14	0	0.00	10	56.60	56.50	-10	3,498	-0.29%
2021/09/08	10	54.10	0	0.00	52.20	10	3,546	0.28%
2021/08/30	1	55.80	2	55.80	56.00	-1	3,622	-0.03%
2021/08/27	5	56.26	0	0.00	55.70	5	3,648	0.14%
2021/08/24	2	54.10	0	0.00	53.80	2	3,677	0.05%
2021/08/18	0	0.00	6	54.18	55.40	-6	3,730	-0.16%
2021/08/11	1	59.80	3	59.13	59.10	-2	3,775	-0.05%
2021/08/10	10	61.65	9	61.20	60.80	1	3,781	0.03%
2021/08/09	5	64.54	2	64.15	63.70	3	3,783	0.08%
2021/08/06	0	0.00	1	68.60	67.90	-1	3,761	-0.03%
2021/08/05	2	69.20	5	69.38	69.60	-3	3,806	-0.08%
2021/08/04	1	68.00	0	0.00	68.10	1	3,851	0.03%
2021/08/02	1	67.20	1	67.00	67.10	0	3,897	0.00%
2021/07/30	4	67.98	2	68.30	67.10	2	3,933	0.05%
2021/07/29	5	67.70	2	68.00	68.50	3	3,931	0.08%
2021/07/28	1	67.30	18	68.66	67.00	-17	3,932	-0.43%
2021/07/27	11	72.87	3	72.43	70.80	8	3,921	0.20%
2021/07/26	4	71.55	0	0.00	71.00	4	3,908	0.10%
2021/07/23	3	72.70	0	0.00	71.60	3	3,897	0.08%
2021/07/22	6	73.35	3	72.50	73.40	3	3,861	0.08%
2021/07/21	3	70.80	0	0.00	69.40	3	3,834	0.08%
2021/07/20	3	71.53	3	70.50	70.20	0	3,882	0.00%
2021/07/19	3	73.30	2.1	72.67	71.80	0.9	3,822	0.02%
2021/07/16	3	76.60	1	75.60	75.50	2	3,782	0.05%
2021/07/15	0	0.00	5	78.88	76.70	-5	3,721	-0.13%
2021/07/14	22	78.84	10	79.21	77.60	12	3,645	0.33%
2021/07/13	62	77.04	62	78.65	77.00	0	3,439	0.00%
2021/07/12	1.1	72.23	6	73.12	75.00	-4.9	3,044	-0.16%
2021/07/09	3	71.23	2	72.00	70.30	1	2,900	0.03%
2021/07/08	4	71.93	4	71.60	72.00	0	2,909	0.00%
2021/07/07	7	69.00	10.3	70.72	71.50	-3.3	2,730	-0.12%
2021/07/06	0	0.00	11	65.41	67.30	-11	2,383	-0.46%
2021/07/05	2	61.50	0	0.00	61.20	2	2,291	0.09%
2021/06/29	1	60.20	1	60.20	60.20	0	2,383	0.00%
2021/06/28	0	0.00	1	60.30	60.60	-1	2,401	-0.04%
2021/06/25	2	61.00	0	0.00	61.00	2	2,445	0.08%
2021/06/24	1	62.20	0	0.00	62.00	1	2,475	0.04%
2021/06/22	1	59.00	0	0.00	58.20	1	2,536	0.04%
2021/06/18	1	61.40	3	62.47	61.30	-2	2,597	-0.08%
2021/06/17	0	0.00	1	62.10	61.90	-1	2,641	-0.04%
2021/06/15	1	61.90	0	0.00	61.70	1	2,849	0.04%
2021/06/11	0	0.00	1	61.00	60.50	-1	3,167	-0.03%
2021/06/10	6	61.47	3	61.63	61.30	3	4,089	0.07%
2021/06/09	2	61.80	0	0.00	61.10	2	4,451	0.04%
2021/06/04	1	58.80	1	59.40	58.10	0	4,660	0.00%
2021/06/03	0	0.00	0.1	59.90	61.00	-0.1	4,682	0.00%
2021/06/01	2	60.20	0	0.00	60.10	2	4,782	0.04%
2021/05/26	0	0.00	1	57.60	58.60	-1	4,977	-0.02%
2021/05/25	2	58.80	1	58.40	58.90	1	5,079	0.02%
2021/05/24	11	56.57	5	56.64	56.70	6	5,095	0.12%
2021/05/21	2	56.20	3	54.60	56.20	-1	5,155	-0.02%
2021/05/20	2	54.50	1	53.10	52.50	1	5,277	0.02%
2021/05/18	0	0.00	1	50.00	53.20	-1	5,368	-0.02%
2021/05/17	0	0.00	3	49.70	48.45	-3	5,434	-0.06%
2021/05/13	0	0.00	1	53.50	53.10	-1	5,431	-0.02%
2021/05/12	0	0.00	5.7	51.35	51.60	-5.7	5,434	-0.10%
2021/05/11	1	55.70	0	0.00	56.20	1	5,432	0.02%
2021/05/10	1	62.40	2	62.60	61.80	-1	5,469	-0.02%
2021/05/07	2	62.95	2	64.05	64.50	0	5,539	0.00%
2021/05/04	1	59.00	4	59.65	61.00	-3	5,685	-0.05%
2021/05/03	1	64.10	1	63.40	63.10	0	5,973	0.00%
2021/04/29	1	67.80	2	67.20	67.80	-1	6,035	-0.02%
2021/04/28	5	67.82	1	67.90	68.20	4	6,133	0.07%
2021/04/27	1	66.50	1	68.00	67.50	0	6,224	0.00%
2021/04/26	3	64.83	1	67.80	64.50	2	6,215	0.03%
2021/04/22	3	70.20	5	71.20	67.70	-2	6,274	-0.03%
2021/04/21	2	72.85	3	72.20	71.60	-1	6,311	-0.02%
2021/04/20	0	0.00	1	74.70	73.70	-1	6,426	-0.02%
2021/04/19	3	73.63	0.5	74.20	73.50	2.5	6,606	0.04%
2021/04/16	0.5	73.50	1	74.30	74.00	-0.5	7,131	-0.01%
2021/04/15	2	71.50	0	0.00	72.50	2	7,596	0.03%
2021/04/14	2	71.85	0	0.00	71.70	2	7,722	0.03%
2021/04/13	0	0.00	1	75.70	75.00	-1	7,749	-0.01%
2021/04/12	2	76.80	8	75.60	75.30	-6	7,884	-0.08%
2021/04/09	4	75.78	13	76.22	75.40	-9	7,930	-0.11%
2021/04/08	0	79.70	0	0.00	78.10	0	7,938	0.00%
2021/04/07	2	79.10	0	0.00	78.80	2	8,145	0.02%
2021/04/06	0	0.00	1	79.60	79.90	-1	8,361	-0.01%
2021/04/01	2	79.35	0	0.00	78.50	2	8,713	0.02%
2021/03/31	1	79.80	1	80.90	79.50	0	9,129	0.00%
2021/03/30	10	80.00	2	80.05	80.40	8	9,326	0.09%
2021/03/29	4	78.93	3	78.83	79.00	1	9,479	0.01%
2021/03/26	3	79.77	2	80.00	79.60	1	9,519	0.01%
2021/03/25	1	77.40	0	0.00	77.40	1	9,525	0.01%
2021/03/24	1	78.50	1	79.70	77.80	0	9,575	0.00%
2021/03/23	4	79.10	1	79.70	78.50	3	9,667	0.03%
2021/03/22	1	78.00	0	0.00	80.30	1	9,737	0.01%
2021/03/19	8	79.39	7	78.90	78.90	1	9,914	0.01%
2021/03/18	35	82.84	33.3	80.59	80.40	1.8	10,235	0.02%
2021/03/17	68	85.81	62	83.11	82.70	6	10,628	0.06%
2021/03/16	3,238.3	92.69	4,231	89.52	84.70	-992.8	10,507	-9.45%	大買/大賣/鉅額交易
2021/03/15	1,016	84.76	27.5	82.53	84.80	988.5	9,726	10.16%	大買/鉅額交易
2021/03/12	1	75.60	10	77.07	77.10	-9	9,374	-0.10%
2021/03/11	5	74.46	6	74.02	75.00	-1	9,380	-0.01%
2021/03/10	2	71.90	0	0.00	71.20	2	9,357	0.02%
2021/03/09	1	71.40	0	0.00	71.70	1	9,438	0.01%
2021/03/08	4	74.45	3	74.23	73.20	1	9,514	0.01%
2021/03/04	2	73.20	2	74.25	73.50	0	9,619	0.00%
2021/03/03	0.1	70.40	2	73.15	73.80	-1.9	9,577	-0.02%
2021/03/02	9	71.56	4	72.80	70.50	5	9,555	0.05%
2021/02/26	11	70.95	7	71.59	71.00	4	9,612	0.04%
2021/02/25	10	74.78	4	75.50	73.60	6	9,627	0.06%
2021/02/24	3	77.83	3	78.13	77.10	0	9,620	0.00%
2021/02/23	4	79.23	15	79.52	78.60	-11	9,804	-0.11%
2021/02/22	8.4	79.27	7	77.31	78.60	1.4	9,785	0.01%
2021/02/19	3	75.13	2	76.40	74.70	1	9,727	0.01%
2021/02/18	9	75.66	3	75.97	76.50	6	9,792	0.06%
2021/02/17	9	75.84	11	76.04	77.10	-2	9,930	-0.02%
2021/02/04	5	72.60	4	73.28	70.90	1	10,305	0.01%
2021/02/03	6	73.30	5	74.24	73.60	1	10,551	0.01%
2021/02/02	2	71.25	4	72.23	73.00	-2	10,827	-0.02%
2021/02/01	14	70.41	4	68.33	68.50	10	10,959	0.09%
2021/01/29	0	0.00	11	71.81	70.60	-11	11,027	-0.10%
2021/01/28	2	76.95	0	0.00	76.00	2	11,031	0.02%
2021/01/27	0	0.00	1	77.50	78.30	-1	11,293	-0.01%
2021/01/26	6	79.32	2	81.00	78.00	4	11,590	0.03%
2021/01/25	11	80.81	15	82.38	79.00	-4	11,525	-0.03%
2021/01/22	4	76.15	5	77.06	77.50	-1	11,246	-0.01%
2021/01/21	2	76.35	1.9	76.06	73.80	0.2	11,218	0.00%
2021/01/20	0	0.00	2	73.80	75.70	-2	11,220	-0.02%
2021/01/19	1	75.20	1	77.60	75.20	0	11,154	0.00%
2021/01/18	1	77.10	0	0.00	76.20	1	11,158	0.01%
2021/01/15	8	79.76	5	79.96	77.70	3	11,312	0.03%
2021/01/14	7	78.49	11	78.69	79.50	-4	11,342	-0.04%
2021/01/13	20	79.68	16	80.33	78.90	4	11,407	0.04%
2021/01/12	9	79.14	6	80.07	78.00	3	11,524	0.03%
2021/01/11	25	81.23	15	81.78	79.90	10	11,508	0.09%
2021/01/08	19	74.14	32	74.87	78.40	-13	11,590	-0.11%
2021/01/07	8	71.16	12	70.91	71.30	-4	11,390	-0.04%
2021/01/06	8	69.38	44	68.65	68.50	-36	11,246	-0.32%
2021/01/05	16	71.27	16	71.41	70.90	0	11,164	0.00%
2021/01/04	5	69.74	6	70.80	69.40	-1	11,016	-0.01%
2020/12/31	8	69.99	5	70.34	69.80	3	10,973	0.03%
2020/12/30	40	71.88	33	72.19	70.50	7	10,917	0.06%
2020/12/29	241	70.99	244	71.21	70.50	-3	10,715	-0.03%	大買/大賣/
2020/12/28	23	70.05	14	70.81	67.90	9	10,461	0.09%
2020/12/25	206	66.76	209	66.71	66.90	-3	10,076	-0.03%	大買/大賣/
2020/12/24	61	61.69	30	61.18	60.90	31	9,625	0.32%
2020/12/23	8	58.76	28	58.88	59.40	-20	9,396	-0.21%
2020/12/22	21	58.08	11	57.38	55.60	10	9,229	0.11%
2020/12/21	2	57.40	3	56.67	57.10	-1	9,182	-0.01%
2020/12/18	1	57.40	3	57.63	57.30	-2	9,119	-0.02%
2020/12/17	19	59.37	5	59.74	59.40	14	9,072	0.15%
2020/12/16	11	59.35	4	59.55	59.80	7	8,985	0.08%
2020/12/15	2	57.35	0	0.00	57.20	2	8,887	0.02%
2020/12/14	21	62.67	514	63.39	60.50	-493	8,671	-5.69%	大賣/鉅額交易
2020/12/11	506	62.19	10	61.75	62.20	496	8,314	5.97%	大買/鉅額交易
2020/12/10	1	55.80	1	57.00	56.60	0	7,910	0.00%
2020/12/09	50	53.04	57	54.56	54.00	-7	7,738	-0.09%
2020/12/08	1	51.30	0	0.00	51.90	1	7,649	0.01%
2020/12/07	0	0.00	1	53.50	50.30	-1	7,758	-0.01%
2020/12/04	3	54.70	7	55.67	54.00	-4	7,693	-0.05%
2020/12/03	3	55.80	0	0.00	55.70	3	7,636	0.04%
2020/12/02	2	56.70	4	55.60	55.50	-2	7,619	-0.03%
2020/12/01	3	54.23	8	55.04	56.00	-5	7,573	-0.07%
2020/11/30	4	53.58	1	54.00	52.60	3	7,459	0.04%
2020/11/27	0	0.00	2	54.30	53.60	-2	7,470	-0.03%
2020/11/26	2	53.20	0	0.00	53.30	2	7,553	0.03%
2020/11/25	9	53.68	0	0.00	53.20	9	7,547	0.12%
2020/11/24	25	55.07	24	55.00	54.70	1	7,471	0.01%
2020/11/23	4	55.48	2	55.20	55.00	2	7,523	0.03%
2020/11/20	41	54.94	44	56.33	56.10	-3	7,459	-0.04%
2020/11/19	0	0.00	33	53.20	53.00	-33	7,233	-0.46%
2020/11/18	1	54.80	4	55.03	54.00	-3	7,195	-0.04%
2020/11/17	97	55.65	61	54.02	54.00	36	7,106	0.51%
2020/11/16	92	55.86	92	55.64	55.70	0	7,022	0.00%
2020/11/13	12	53.08	56	53.85	54.90	-44	6,831	-0.64%
2020/11/12	79	54.10	35	52.62	52.40	44	6,690	0.66%
2020/11/11	2	50.50	3	51.50	53.10	-1	6,351	-0.02%
2020/11/10	14	50.21	11	49.87	50.20	3	6,093	0.05%
2020/11/09	10	48.58	11	48.11	49.10	-1	5,774	-0.02%
2020/11/06	10	48.52	21	47.79	46.80	-11	5,603	-0.20%
2020/11/05	4	48.23	3	48.28	48.40	1	5,480	0.02%
2020/11/04	9	48.63	13	48.54	48.80	-4	5,432	-0.07%
2020/11/03	277	47.37	273	47.50	48.05	4	5,205	0.08%	大買/大賣/
2020/10/30	2	45.58	2	45.75	43.25	0	4,845	0.00%
2020/10/29	2	45.93	2	45.90	46.00	0	4,806	0.00%
2020/10/27	2	45.95	2	46.38	46.45	0	4,647	0.00%
2020/10/26	3	46.30	3.9	47.12	46.40	-0.9	4,586	-0.02%
2020/10/23	7	48.17	6	46.81	47.65	1	4,501	0.02%
2020/10/22	7	45.79	4	46.63	46.00	3	4,278	0.07%
2020/10/21	2	46.70	3	46.63	47.25	-1	4,136	-0.02%
2020/10/20	15	45.02	13	44.77	46.85	2	3,983	0.05%
2020/10/19	31.1	43.92	34	44.15	44.50	-3	3,736	-0.08%
2020/10/16	261	44.41	265	43.83	42.40	-4	3,573	-0.11%	大買/大賣/
2020/10/15	1	42.45	14.8	39.97	42.45	-13.8	2,954	-0.47%
2020/10/14	0	0.00	3	39.30	38.60	-3	2,663	-0.11%
2020/10/13	14	39.03	0	0.00	38.85	14	2,658	0.53%
2020/10/08	0	0.00	16	39.19	38.60	-16	2,629	-0.61%
2020/10/07	21	38.89	11	39.12	38.85	10	2,606	0.38%
2020/10/06	9	38.92	10	39.02	38.75	-1	2,600	-0.04%
2020/09/28	0	0.00	4	35.10	35.50	-4	2,801	-0.14%
2020/09/25	1	34.60	3	36.15	34.60	-2	2,806	-0.07%
2020/09/17	0	0.00	6	38.45	38.70	-6	2,628	-0.23%
2020/09/16	6	38.38	4	38.25	38.40	2	2,601	0.08%
2020/09/15	12	38.57	4	40.54	38.25	8	2,556	0.31%
2020/09/11	1	39.20	1	37.90	37.75	0	2,383	0.00%
2020/09/10	22	39.88	23	40.15	38.95	-1	2,320	-0.04%
2020/09/09	0	0.00	9	38.60	38.65	-9	2,151	-0.42%
2020/09/07	4	39.30	4	38.58	37.85	0	2,047	0.00%
2020/09/04	9	38.65	1	38.80	38.55	8	1,974	0.41%
2020/09/03	0	0.00	5	38.20	37.65	-5	1,893	-0.26%
2020/09/02	5	37.90	1	37.55	38.00	4	1,841	0.22%
2020/09/01	4	37.56	6	37.43	37.40	-2	1,773	-0.11%
2020/08/31	4	36.35	0	0.00	36.00	4	1,630	0.25%
2020/08/28	0	0.00	5	36.20	35.75	-5	1,599	-0.31%
2020/08/27	1	36.50	14	36.34	36.15	-13	1,580	-0.82%
2020/08/26	10	35.73	10	35.93	36.00	0	1,493	0.00%
2020/08/21	1	31.90	6	32.07	32.15	-5	1,417	-0.35%
2020/08/20	2	31.23	0	0.00	31.30	2	1,413	0.14%
2020/08/19	9	33.60	0	0.00	33.50	9	1,380	0.65%
2020/08/18	2	34.73	0	0.00	34.70	2	1,359	0.15%
2020/08/13	0	0.00	2	36.00	35.55	-2	1,306	-0.15%
2020/08/12	1	34.70	2	35.85	36.30	-1	1,287	-0.08%
2020/08/11	5	36.06	3	35.97	35.50	2	1,252	0.16%
2020/08/07	12	35.95	0	0.00	35.50	12	1,178	1.02%
2020/08/05	1	35.00	1	34.80	34.60	0	1,084	0.00%
2020/08/04	0	0.00	10	35.00	35.00	-10	1,065	-0.94%
2020/07/28	1	33.30	1	32.75	31.40	0	1,079	0.00%
2020/07/23	2	34.15	0	0.00	34.30	2	1,089	0.18%
2020/07/22	2	34.55	0	0.00	34.85	2	1,095	0.18%
2020/07/21	10	33.95	0	0.00	33.75	10	1,133	0.88%
2020/07/13	0	0.00	12	35.35	36.20	-12	1,270	-0.94%
2020/07/10	10	33.60	2	34.65	34.70	8	1,310	0.61%
2020/07/09	4	36.71	9	37.14	37.00	-5	1,269	-0.39%
2020/07/08	0	0.00	6	34.19	34.70	-6	1,127	-0.53%
2020/07/07	4	31.99	0	0.00	31.55	4	1,075	0.37%
2020/06/19	0	0.00	5	30.40	30.65	-5	1,147	-0.44%
2020/06/08	0	0.00	2	32.00	31.50	-2	1,224	-0.16%
2020/06/03	1	32.00	0	0.00	32.00	1	1,231	0.08%
2020/06/02	2	33.20	1	33.00	31.85	1	1,226	0.08%
2020/05/27	2	30.65	0	0.00	30.65	2	1,170	0.17%
2020/05/11	0	0.00	2	31.90	31.80	-2	1,301	-0.15%
2020/05/08	0	0.00	3	32.42	31.60	-3	1,298	-0.23%
2020/05/07	0	0.00	2	31.40	31.80	-2	1,292	-0.15%
2020/05/06	2	31.70	0	0.00	31.70	2	1,294	0.15%
2020/05/05	3	31.77	0	0.00	31.60	3	1,281	0.23%
2020/04/29	0	0.00	1	31.80	31.65	-1	1,285	-0.08%
2020/04/28	2	32.25	2	32.10	31.60	0	1,294	0.00%
2020/04/27	3	31.72	3	31.85	31.60	0	1,291	0.00%
2020/04/24	4	31.26	5	30.96	31.40	-1	1,272	-0.08%
2020/04/23	11	29.20	9	30.39	31.80	2	1,223	0.16%
2020/04/22	1	29.90	0	0.00	29.50	1	1,158	0.09%
2020/04/17	0	0.00	1	29.05	28.10	-1	1,111	-0.09%
2020/04/16	2	28.50	2	28.58	28.65	0	1,102	0.00%
2020/04/15	5	28.61	3	28.45	28.50	2	1,094	0.18%
2020/04/14	3	27.08	5	27.00	26.50	-2	1,041	-0.19%
2020/04/13	0	0.00	2	26.00	25.60	-2	1,058	-0.19%
2020/04/10	5	26.50	0	0.00	26.30	5	1,082	0.46%
2020/04/09	3	27.00	2	26.75	26.50	1	1,334	0.07%
2020/04/07	2	23.10	4	22.76	23.15	-2	1,326	-0.15%
2020/04/01	0	0.00	2	21.58	21.60	-2	1,378	-0.15%
2020/03/31	1	21.90	2	22.05	21.50	-1	1,529	-0.07%
2020/03/30	11	21.48	21	21.65	21.85	-10	1,557	-0.64%
2020/03/27	13	22.17	7	22.99	22.25	6	1,566	0.38%
2020/03/26	10	21.17	15.5	21.54	21.85	-5.5	1,558	-0.35%
2020/03/25	8	21.89	15	21.94	21.95	-7	1,564	-0.45%
2020/03/24	19	20.16	71	20.15	20.50	-52	1,565	-3.32%
2020/03/23	31	18.62	30	18.87	18.80	1	1,563	0.06%
2020/03/20	15	19.41	94	19.53	19.70	-79	1,566	-5.04%
2020/03/19	30	18.30	7	18.29	18.00	23	1,560	1.47%
2020/03/18	23	21.32	19	21.63	19.95	4	1,552	0.26%
2020/03/17	49	21.94	9	21.81	21.15	40	1,556	2.57%
2020/03/16	38	23.93	39	24.19	23.00	-1	1,547	-0.06%
2020/03/13	19	24.12	13	24.69	24.95	6	1,537	0.39%
2020/03/12	44	27.55	27	27.06	26.70	17	1,520	1.12%
2020/03/11	24	29.87	36	30.16	29.50	-12	1,508	-0.80%
2020/03/10	27	29.05	19	29.42	29.70	8	1,510	0.53%
2020/03/09	25	30.61	2	30.88	30.00	23	1,508	1.52%
2020/03/06	13	31.66	0	0.00	31.70	13	1,563	0.83%
2020/03/05	5	31.95	15	32.24	32.10	-10	1,586	-0.63%
2020/03/04	12	31.72	6	31.96	31.80	6	1,595	0.38%
2020/03/03	5	32.33	14	32.54	32.30	-9	1,598	-0.56%
2020/03/02	34	31.59	16	31.97	31.55	18	1,605	1.12%
2020/02/27	7	33.79	0	0.00	32.10	7	1,611	0.43%
2020/02/26	5	33.90	0	0.00	33.85	5	1,612	0.31%
2020/02/25	4	33.05	10	34.40	34.50	-6	1,641	-0.37%
2020/02/24	6.5	34.22	2	34.35	34.20	4.5	1,643	0.27%
2020/02/21	2	35.25	0	0.00	34.95	2	1,666	0.12%
2020/02/17	20	33.92	20	34.31	34.80	0	1,650	0.00%
2020/02/14	0	0.00	21	34.45	34.70	-21	1,653	-1.27%
2020/02/13	22	34.24	5	34.70	33.90	17	1,655	1.03%
2020/02/12	1	33.25	27	33.82	34.50	-26	1,683	-1.54%
2020/02/11	8	32.89	28	33.46	33.15	-20	1,690	-1.18%
2020/02/10	13	31.70	13	32.15	32.15	0	1,750	0.00%
2020/02/07	30	33.34	10	33.87	32.80	20	1,774	1.13%
2020/02/06	19	33.65	17	33.97	33.90	2	1,799	0.11%
2020/02/05	35	33.65	24	33.76	33.50	11	1,899	0.58%
2020/02/04	0	0.00	41	31.93	33.15	-41	2,081	-1.97%
2020/02/03	56	30.53	61	30.83	30.75	-5	2,252	-0.22%
2020/01/31	38	33.20	23	33.50	33.00	15	2,261	0.66%
2020/01/30	34	34.06	1	34.50	33.85	33	2,317	1.42%
2020/01/20	4	37.59	1	37.55	37.60	3	2,363	0.13%
2020/01/17	0	0.00	1	37.90	37.60	-1	2,388	-0.04%
2020/01/16	0	0.00	30	37.86	37.85	-30	2,431	-1.23%
2020/01/15	16	37.30	13	37.62	37.20	3	2,489	0.12%
2020/01/14	14	37.37	26	37.60	37.30	-12	2,600	-0.46%
2020/01/13	8	36.84	7	37.14	37.00	1	2,788	0.04%
2020/01/10	8	36.88	11	37.20	36.85	-3	2,855	-0.11%
2020/01/09	27	37.04	34	37.39	37.15	-7	2,881	-0.24%
2020/01/08	24	36.73	45	37.08	36.70	-21	2,882	-0.73%
2020/01/07	63	36.93	7	37.22	36.60	56	2,896	1.93%
2020/01/06	61	37.88	31	38.21	37.70	30	3,011	1.00%
2020/01/03	46	39.23	25	39.49	38.90	21	3,238	0.65%
2020/01/02	0.3	38.15	7	38.75	38.80	-6.8	3,145	-0.21%
2019/12/31	1	37.85	0	0.00	38.10	1	3,141	0.03%
2019/12/30	4	38.70	1	38.40	38.30	3	3,110	0.10%
2019/12/27	3	38.60	0	0.00	38.35	3	3,073	0.10%
2019/12/26	3	39.00	7	38.34	38.30	-4	3,046	-0.13%
2019/12/25	18	36.98	17	37.27	37.60	1	2,893	0.03%
2019/12/19	6	36.00	0	0.00	35.80	6	2,838	0.21%
2019/12/06	0	0.00	1	37.90	37.70	-1	2,988	-0.03%
2019/12/05	0.1	37.70	0	0.00	37.70	0.1	2,983	0.00%
2019/12/04	0	0.00	3	37.93	37.80	-3	2,977	-0.10%
2019/12/03	1.1	38.42	0	0.00	38.50	1.1	2,962	0.04%
2019/12/02	2	37.25	1	37.80	38.05	1	2,897	0.03%
2019/11/28	0.1	36.90	0	0.00	36.90	0.1	2,864	0.00%
2019/11/27	0.1	37.30	0	0.00	37.40	0.1	2,860	0.00%
2019/11/25	0	0.00	1	37.05	37.05	-1	2,868	-0.03%
2019/11/13	8	35.31	4	35.55	35.00	4	2,853	0.14%
2019/11/12	0	0.00	2	34.70	34.70	-2	2,805	-0.07%
2019/11/01	3	35.55	1	35.60	35.60	2	2,707	0.07%
2019/10/31	2	37.10	3	36.97	36.55	-1	2,682	-0.04%
2019/10/30	4	37.38	3	37.60	37.45	1	2,643	0.04%
2019/10/29	1	37.00	0	0.00	37.05	1	2,621	0.04%
2019/10/28	0	0.00	2	37.95	38.10	-2	2,561	-0.08%
2019/10/25	7	37.68	1	37.65	37.60	6	2,529	0.24%
2019/10/24	1	38.75	1	38.60	38.05	0	2,496	0.00%
2019/10/23	7	37.71	5	38.34	38.50	2	2,395	0.08%
2019/10/22	72	36.98	72	37.12	37.60	0	2,199	0.00%
2019/10/21	4	36.38	1	36.30	36.20	3	2,020	0.15%
2019/10/18	5	36.35	0	0.00	36.25	5	1,992	0.25%
2019/10/17	2	36.93	8	36.85	37.00	-6	1,920	-0.31%
2019/10/16	0	0.00	1	35.40	35.35	-1	1,854	-0.05%
2019/10/15	3	36.70	0	0.00	36.20	3	1,832	0.16%
2019/10/14	2	37.60	1	36.45	36.50	1	1,786	0.06%
2019/10/09	4	36.33	4	36.54	36.90	0	1,719	0.00%
2019/10/08	2	36.65	2	36.43	36.95	0	1,604	0.00%
2019/10/07	7	34.51	3	35.15	35.10	4	1,404	0.28%
2019/10/04	0	0.00	2	33.80	33.80	-2	1,334	-0.15%
2019/10/03	0	0.00	2	34.50	34.65	-2	1,299	-0.15%
2019/10/02	0	0.00	1	33.65	34.75	-1	1,279	-0.08%
2019/10/01	21	33.90	22	34.64	34.20	-1	1,253	-0.08%
2019/09/27	10	35.56	6	35.08	33.50	4	1,138	0.35%
2019/09/26	9	34.32	4	34.43	35.80	5	880	0.57%
2019/09/25	0	0.00	1	31.85	32.55	-1	713	-0.14%
2019/09/23	0	0.00	3	31.75	31.45	-3	686	-0.44%
2019/09/19	0	0.00	1	31.05	31.25	-1	681	-0.15%
2019/09/17	1	31.80	0	0.00	31.40	1	679	0.15%
2019/09/11	1	31.40	0	0.00	31.10	1	689	0.15%
2019/09/09	0	0.00	1	32.95	33.00	-1	618	-0.16%
2019/09/05	0	0.00	4	33.10	31.70	-4	584	-0.68%
2019/09/02	1	32.45	0	0.00	32.90	1	547	0.18%
2019/08/23	2	30.30	2	30.70	30.70	0	436	0.00%
2019/08/22	3	31.15	3	30.60	30.55	0	435	0.00%
2019/08/20	0	0.00	3	32.05	30.70	-3	431	-0.70%
2019/08/19	3	30.87	3	31.73	31.70	0	420	0.00%
2019/08/16	0	0.00	2	30.30	30.25	-2	404	-0.49%
2019/08/15	3	29.47	3	29.90	30.00	0	407	0.00%
2019/08/14	2	30.00	0	0.00	30.05	2	414	0.48%
2019/08/12	0	0.00	5	29.80	30.10	-5	419	-1.19%
2019/08/05	3	28.80	3	28.30	28.45	0	433	0.00%
2019/08/02	5	29.30	0	0.00	29.20	5	438	1.14%
2019/07/25	0	0.00	1	31.00	30.90	-1	460	-0.22%
2019/07/24	0	0.00	5	30.35	30.70	-5	461	-1.08%
2019/07/23	0	0.00	10	29.90	29.70	-10	478	-2.09%
2019/07/16	2	29.20	0	0.00	29.25	2	687	0.29%
2019/07/09	3	29.00	0	0.00	29.00	3	1,130	0.27%
2019/07/08	5	29.85	0	0.00	29.60	5	1,140	0.44%
2019/07/05	6	30.33	0	0.00	30.10	6	1,151	0.52%
2019/07/04	1	31.10	11	29.92	30.40	-10	1,156	-0.86%
2019/07/01	11	29.20	0	0.00	28.95	11	1,157	0.95%
2019/06/20	6	29.87	10	29.42	29.50	-4	1,189	-0.34%
2019/06/11	4	28.30	0	0.00	28.30	4	1,306	0.31%
2019/05/28	3	27.15	3	27.18	27.35	0	1,402	0.00%
2019/05/23	3	28.55	13	27.23	27.45	-10	1,445	-0.69%
2019/05/13	3	31.30	3	30.15	30.00	0	1,679	0.00%
2019/05/03	0	0.00	5	34.10	34.45	-5	1,655	-0.30%
2019/04/29	1	34.00	6	35.85	33.90	-5	1,693	-0.30%
2019/04/26	5	37.35	5	36.55	36.95	0	1,663	0.00%
2019/04/25	0	0.00	1	37.00	36.80	-1	1,646	-0.06%
2019/04/24	4	37.16	3	36.40	36.20	1	1,618	0.06%
2019/04/23	2	37.25	2	37.10	37.15	0	1,594	0.00%
2019/04/22	3	40.03	6	39.94	39.00	-3	1,539	-0.19%
2019/04/18	24	38.23	12	37.85	38.00	12	1,396	0.86%
2019/04/17	130	36.00	120	36.17	37.35	10	1,278	0.78%	大買/大賣/
2019/04/16	28	34.53	21	34.46	34.60	7	1,111	0.63%
2019/04/12	0	0.00	2	32.25	32.35	-2	1,013	-0.20%
2019/04/11	5	33.06	5	32.93	32.90	0	1,003	0.00%
2019/03/22	0	0.00	5	33.60	33.25	-5	1,008	-0.50%
2019/03/20	0	0.00	4	33.80	33.75	-4	1,006	-0.40%
2019/03/14	2	33.13	2	33.05	33.40	0	952	0.00%
2019/03/12	0	0.00	9	32.24	31.80	-9	937	-0.96%
2019/03/08	7	32.01	2	32.00	32.10	5	1,001	0.50%
2019/03/07	2	32.75	0	0.00	32.95	2	1,004	0.20%
2019/03/04	0	0.00	5	32.60	32.80	-5	1,052	-0.48%
2019/02/26	0	0.00	1	33.45	33.90	-1	1,033	-0.10%
2019/02/25	3	32.77	0	33.30	33.00	3	1,029	0.29%
2019/02/22	4	32.80	3	32.85	32.75	1	1,036	0.10%
2019/02/21	9	33.07	0	0.00	33.25	9	1,024	0.88%
2019/02/18	2	35.15	5	33.33	34.65	-3	1,018	-0.29%
2019/02/15	1	32.00	12	32.90	32.80	-11	949	-1.16%
2019/02/14	10	32.75	2	32.65	32.75	8	947	0.84%
2019/02/13	4	32.69	0	0.00	32.75	4	935	0.43%
2019/02/11	0	0.00	1	28.70	29.10	-1	925	-0.11%
2019/01/25	0	0.00	1	29.20	29.65	-1	1,074	-0.09%
2019/01/22	5	29.58	4	29.00	28.95	1	1,108	0.09%
2019/01/17	3	28.40	3	27.85	27.85	0	1,101	0.00%
2019/01/16	3	28.10	3	27.95	28.00	0	1,099	0.00%
2019/01/15	0	0.00	1	28.10	28.00	-1	1,100	-0.09%
2019/01/09	0	0.00	2	27.85	28.75	-2	1,117	-0.18%
2019/01/03	0	0.00	2	28.43	28.10	-2	1,128	-0.18%
2019/01/02	7	29.36	5	28.65	28.75	2	1,138	0.18%
2018/12/28	5	29.47	7	29.31	29.25	-2	1,145	-0.17%
2018/12/27	6	28.83	4	28.84	29.20	2	1,149	0.17%
2018/12/26	4	28.96	3	28.20	28.05	1	1,142	0.09%
2018/12/25	4	28.90	4	28.50	28.60	0	1,141	0.00%
2018/12/21	3	29.90	2	30.03	29.80	1	1,143	0.09%
2018/12/19	1	28.60	0	0.00	28.15	1	1,122	0.09%
2018/12/14	0	0.00	2	28.38	28.65	-2	1,135	-0.18%
2018/12/13	2	29.25	2	29.65	29.15	0	1,135	0.00%
2018/12/11	0	0.00	3	29.65	29.40	-3	1,151	-0.26%
2018/12/07	2	31.00	0	0.00	31.15	2	1,182	0.17%
2018/12/06	0	0.00	9	31.29	30.00	-9	1,182	-0.76%
2018/12/05	0	0.00	1	31.85	31.90	-1	1,175	-0.09%
2018/12/03	5	34.00	10	32.67	33.70	-5	1,189	-0.42%
2018/11/30	5	31.08	2	31.38	31.30	3	1,156	0.26%
2018/11/29	13	32.05	5	32.42	31.10	8	1,154	0.69%
2018/11/28	0	0.00	5	29.10	29.90	-5	1,123	-0.44%
2018/11/27	3	28.90	0	0.00	29.05	3	1,152	0.26%
2018/11/22	6	29.80	12	29.36	28.20	-6	1,310	-0.46%
2018/11/21	0	0.00	1	29.90	29.90	-1	1,408	-0.07%
2018/11/19	4	29.66	0	0.00	29.75	4	1,402	0.29%
2018/11/15	0	0.00	1	28.20	28.20	-1	1,360	-0.07%
2018/11/12	0	0.00	3	28.55	28.35	-3	1,400	-0.21%
2018/11/09	2	29.38	2	29.10	29.60	0	1,405	0.00%
2018/11/08	13	30.14	2	30.33	29.10	11	1,394	0.79%
2018/11/07	5	28.45	2	27.95	28.65	3	1,332	0.23%
2018/11/06	1	27.85	0	0.00	26.95	1	1,323	0.08%
2018/11/05	10	28.21	7	28.74	28.50	3	1,310	0.23%
2018/11/02	4	27.78	0	0.00	27.50	4	1,249	0.32%
2018/10/11	0	25.30	0	0.00	25.05	0	1,195	0.00%
2018/10/08	11	28.07	0	0.00	28.15	11	1,197	0.92%
2018/10/04	3	31.70	0	0.00	30.95	3	1,177	0.25%
2018/09/10	1	33.70	1	33.60	33.40	0	1,714	0.00%
2018/09/03	0	0.00	1	39.50	37.05	-1	1,976	-0.05%
2018/08/31	55	41.00	58	41.18	40.60	-3	1,970	-0.15%
2018/08/30	1	38.30	0	0.00	38.00	1	1,904	0.05%
2018/08/29	2	38.40	1	38.60	38.75	1	1,960	0.05%
2018/08/28	2	38.98	10	39.15	39.15	-8	1,982	-0.40%
2018/08/20	2	32.93	0	0.00	32.35	2	2,840	0.07%
2018/08/17	14	34.98	11	35.00	34.00	3	2,846	0.11%
2018/08/15	10	32.26	10	32.23	31.60	0	2,813	0.00%
2018/08/13	10	32.00	0	0.00	32.15	10	2,855	0.35%
2018/07/30	4	38.85	0	0.00	38.90	4	3,200	0.12%
2018/07/20	10	40.65	10	38.00	38.10	0	3,300	0.00%
2018/07/19	0	0.00	4	39.50	39.70	-4	3,281	-0.12%
2018/07/18	0	0.00	12	42.30	40.20	-12	3,285	-0.37%
2018/07/13	0	0.00	10	44.11	43.80	-10	3,311	-0.30%
2018/07/05	6	44.87	10	44.75	43.90	-4	3,618	-0.11%
2018/07/04	26	47.19	7	47.85	46.70	19	3,771	0.50%
2018/07/03	3	45.15	4	45.06	44.80	-1	3,708	-0.03%
2018/07/02	1	45.50	3	46.00	44.00	-2	3,660	-0.05%
2018/06/29	3	45.20	0	0.00	45.00	3	3,646	0.08%
2018/06/28	0	0.00	5	45.50	44.70	-5	3,632	-0.14%
2018/06/27	5	46.38	0	0.00	45.90	5	3,635	0.14%
2018/06/26	4	42.65	1	44.85	44.85	3	3,577	0.08%
2018/06/22	1	43.80	3	46.00	43.80	-2	3,539	-0.06%
2018/06/21	10	47.78	4	46.98	46.50	6	3,513	0.17%
2018/06/20	31	48.45	28	48.63	47.00	3	3,481	0.09%
2018/06/19	1	53.30	6	52.62	51.70	-5	3,395	-0.15%
2018/06/15	1	52.20	1	50.80	51.50	0	3,341	0.00%
2018/06/14	1	50.90	4	50.83	50.70	-3	3,298	-0.09%
2018/06/13	12	52.77	0	0.00	50.40	12	3,271	0.37%
2018/06/12	8	53.81	11	54.10	52.60	-3	3,119	-0.10%
2018/06/11	104	52.97	103	53.04	52.30	1	3,045	0.03%	大買/大賣/
2018/06/08	1	50.70	0	0.00	50.90	1	2,977	0.03%
2018/06/07	2	51.85	0	0.00	51.50	2	2,943	0.07%
2018/06/06	0	0.00	1	51.50	51.10	-1	2,913	-0.03%
2018/06/05	1	51.00	0	0.00	49.60	1	2,842	0.04%
2018/06/04	0	0.00	5	52.90	53.10	-5	2,782	-0.18%
2018/06/01	7	51.67	2	52.45	50.10	5	2,679	0.19%
2018/05/31	23	54.09	30	54.55	53.90	-7	2,517	-0.28%
2018/05/30	15	49.60	16	50.16	50.70	-1	2,195	-0.05%
2018/05/29	2	45.75	0	0.00	46.10	2	1,967	0.10%
2018/05/28	2	45.18	1	45.80	46.00	1	1,939	0.05%
2018/05/25	3	43.40	1	42.70	43.45	2	1,833	0.11%
2018/05/24	1	42.40	0	0.00	42.40	1	1,822	0.05%
2018/05/23	8	42.01	8	42.41	42.00	0	1,861	0.00%
2018/05/21	0	0.00	1	42.80	43.45	-1	1,788	-0.06%
2018/05/18	0	0.00	1	42.45	42.00	-1	1,780	-0.06%
2018/05/16	0	0.00	1	44.35	42.90	-1	1,755	-0.06%
2018/05/14	5	43.76	5	43.85	44.40	0	1,753	0.00%
2018/05/11	17	45.01	12	45.04	43.00	5	1,722	0.29%
2018/05/09	56	45.64	56	45.83	44.70	0	1,633	0.00%
2018/05/07	1	42.75	3	43.18	43.20	-2	1,488	-0.13%
2018/05/02	1	42.40	0	0.00	42.00	1	1,441	0.07%
2018/04/27	2	44.00	2	44.75	45.65	0	1,383	0.00%
2018/04/26	1	44.50	0	0.00	41.80	1	1,342	0.07%
2018/04/18	0	0.00	1	43.50	44.00	-1	1,331	-0.08%
2018/04/17	11	43.90	11	43.63	43.05	0	1,319	0.00%
2018/04/16	4	44.10	11	47.18	47.80	-7	1,284	-0.54%
2018/04/13	0	0.00	1	45.10	45.10	-1	1,245	-0.08%
2018/04/12	44	39.70	50	39.73	41.00	-6	1,282	-0.47%
2018/04/11	0	0.00	1	37.30	37.30	-1	1,276	-0.08%
2018/04/10	9	32.84	7	33.60	33.95	2	1,488	0.13%
2018/03/08	42	28.20	42	28.36	28.10	0	1,404	0.00%
2018/03/07	0	0.00	2	27.45	27.50	-2	1,406	-0.14%
2018/03/02	0	0.00	2	28.35	28.45	-2	1,496	-0.13%
2018/03/01	2	27.25	0	0.00	27.95	2	1,525	0.13%
2018/02/23	2	27.50	2	27.90	27.75	0	1,759	0.00%
2018/02/09	0	0.00	3	24.75	25.60	-3	1,790	-0.17%
2018/01/31	0	0.00	2	27.30	27.30	-2	1,874	-0.11%
2018/01/30	2	27.35	0	0.00	27.20	2	1,878	0.11%
2018/01/23	2	28.25	0	0.00	28.05	2	1,941	0.10%
2018/01/05	13	32.08	1	33.00	31.90	12	1,738	0.69%
2018/01/04	2	30.95	5	30.99	32.30	-3	1,559	-0.19%
2018/01/03	0	0.00	1	28.00	29.40	-1	1,339	-0.07%