佳邦 (6284)-元大-士林券商分點個股進出

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
87.2
漲跌
▼0.8
漲幅
-0.91%
成交量
6,609張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	87.45	4	89.43	87.20	-2	3,604	-0.06%
2024/05/27	4.2	87.66	5	88.40	88.00	-0.8	3,604	-0.02%
2024/05/23	4	86.13	2	86.30	85.60	2	3,740	0.05%
2024/05/22	9	87.22	1	86.60	86.60	8	3,773	0.21%
2024/05/21	2	86.15	8	87.21	87.20	-6	3,789	-0.16%
2024/05/20	6	87.37	5	88.50	85.90	1	3,780	0.03%
2024/05/17	0	0.00	4	87.80	88.10	-4	3,773	-0.11%
2024/05/16	1	86.40	3	87.20	87.50	-2	3,803	-0.05%
2024/05/15	0	0.00	15	87.13	86.40	-15	3,845	-0.39%
2024/05/13	18	85.86	1	86.10	85.90	17	3,893	0.44%
2024/05/10	5	86.74	10	86.55	86.50	-5	3,883	-0.13%
2024/05/09	1	88.80	10	88.95	87.80	-9	3,859	-0.23%
2024/05/08	10	89.60	4	89.75	89.50	6	3,822	0.16%
2024/05/07	1	86.90	2	88.55	88.80	-1	3,773	-0.03%
2024/05/06	1	90.00	0	0.00	88.00	1	3,724	0.03%
2024/05/03	5	88.50	8	89.48	88.30	-3	3,676	-0.08%
2024/05/02	3	85.40	6	86.52	86.50	-3	3,517	-0.09%
2024/04/30	11	85.86	7	85.63	85.40	4	3,497	0.11%
2024/04/29	1	83.30	1	83.90	83.60	0	3,469	0.00%
2024/04/26	0	0.00	5	83.10	82.80	-5	3,469	-0.14%
2024/04/25	1	81.50	0	0.00	81.40	1	3,468	0.03%
2024/04/24	1	81.90	4	82.70	82.50	-3	3,473	-0.09%
2024/04/23	7	79.49	3	80.30	79.00	4	3,461	0.12%
2024/04/22	2	82.20	0	0.00	80.70	2	3,430	0.06%
2024/04/19	4	82.53	1	81.80	82.30	3	3,425	0.09%
2024/04/18	2	84.00	12	84.31	84.40	-10	3,401	-0.29%
2024/04/17	0	0.00	13	83.36	83.30	-13	3,403	-0.38%
2024/04/16	3	82.10	0	0.00	81.00	3	3,404	0.09%
2024/04/15	22	86.17	6	85.77	85.20	16	3,406	0.47%
2024/04/12	0.3	88.50	10.1	87.79	88.30	-9.8	3,341	-0.29%
2024/04/11	5	84.12	1	84.80	84.70	4	3,207	0.12%
2024/04/10	0	0.00	2	85.05	84.80	-2	3,187	-0.06%
2024/04/09	13	84.75	4	86.00	84.50	9	3,220	0.28%
2024/04/08	14	86.34	0	0.00	85.80	14	3,151	0.44%
2024/04/03	3	87.47	2	88.25	86.80	1	3,140	0.03%
2024/04/02	5.4	87.99	1	87.90	87.90	4.4	3,134	0.14%
2024/04/01	5	86.88	3	87.67	88.90	2	3,119	0.06%
2024/03/29	10.1	86.34	0	0.00	85.60	10.1	3,046	0.33%
2024/03/28	28.3	87.61	2.2	89.37	86.60	26.1	3,038	0.86%
2024/03/27	11	86.13	4	86.57	86.10	7	2,961	0.23%
2024/03/26	1	84.70	8	86.01	84.70	-7	2,946	-0.24%
2024/03/25	3	89.43	4	87.40	87.40	-1	2,941	-0.03%
2024/03/22	1	84.70	3	85.80	85.90	-2	2,800	-0.07%
2024/03/21	1	83.80	5	84.98	85.20	-4	2,857	-0.14%
2024/03/20	2	83.75	0	0.00	83.70	2	2,943	0.07%
2024/03/19	0	0.00	3	84.33	84.60	-3	3,133	-0.10%
2024/03/15	2	83.40	0	0.00	83.00	2	3,313	0.06%
2024/03/14	0.1	82.70	0	0.00	83.20	0.1	3,455	0.00%
2024/03/13	3.1	84.00	5	84.10	84.50	-1.9	3,455	-0.06%
2024/03/12	4.3	84.91	1	85.50	85.10	3.3	3,491	0.10%
2024/03/11	0	0.00	2	84.00	83.60	-2	3,489	-0.06%
2024/03/08	6	84.75	3	82.77	81.50	3	3,489	0.09%
2024/03/07	10	84.71	0	0.00	84.20	10	3,397	0.29%
2024/03/06	2	86.20	4.4	85.40	85.30	-2.4	3,420	-0.07%
2024/03/05	4	84.28	6	84.70	84.90	-2	3,437	-0.06%
2024/03/04	2	84.10	1	83.90	84.10	1	3,553	0.03%
2024/03/01	0	0.00	1	84.10	84.90	-1	3,590	-0.03%
2024/02/29	2	84.15	3	84.43	84.10	-1	3,641	-0.03%
2024/02/27	5.2	83.51	17	83.38	84.40	-11.8	3,661	-0.32%
2024/02/26	0	0.00	2	80.45	80.80	-2	3,638	-0.05%
2024/02/23	6	79.03	0	0.00	78.70	6	3,811	0.16%
2024/02/22	1	80.50	0	0.00	81.30	1	3,894	0.03%
2024/02/21	0.2	81.60	3.1	81.84	81.70	-2.9	4,038	-0.07%
2024/02/20	11	81.54	0	0.00	80.80	11	4,149	0.27%
2024/02/19	0	0.00	10	81.15	81.80	-10	4,180	-0.24%
2024/02/16	8	80.08	4	80.45	80.50	4	4,340	0.09%
2024/02/15	2	76.90	5.5	78.80	79.30	-3.5	4,360	-0.08%
2024/02/05	0	0.00	0.2	73.60	73.50	-0.2	4,356	0.00%
2024/02/02	0.2	74.80	0	0.00	74.20	0.2	4,409	0.00%
2024/02/01	1.3	74.87	0	0.00	75.30	1.3	4,585	0.03%
2024/01/30	0.1	75.30	0	0.00	75.10	0.1	5,184	0.00%
2024/01/24	3	76.47	4	76.83	75.50	-1	5,910	-0.02%
2024/01/23	2.4	77.07	2	75.95	77.30	0.4	5,920	0.01%
2024/01/18	0	0.00	5	74.00	73.90	-5	5,951	-0.08%
2024/01/17	0	74.00	0	0.00	73.70	0	6,017	0.00%
2024/01/15	0	0.00	1	75.60	75.90	-1	6,069	-0.02%
2024/01/10	0	0.00	1	75.90	75.60	-1	6,157	-0.02%
2024/01/09	0.3	77.48	0	0.00	75.30	0.3	6,238	0.00%
2024/01/08	0	0.00	5	78.40	79.60	-5	6,270	-0.08%
2024/01/05	0	0.00	10	78.70	78.90	-10	6,634	-0.15%
2024/01/04	0	0.00	2	78.95	78.70	-2	6,790	-0.03%
2024/01/03	6.4	79.07	0	0.00	78.40	6.4	6,868	0.09%
2024/01/02	1	82.20	0	0.00	81.80	1	6,807	0.01%
2023/12/29	1.2	82.78	10	82.94	83.50	-8.8	6,806	-0.13%
2023/12/28	2	84.30	1	83.80	83.50	1	6,799	0.01%
2023/12/27	2	85.70	8	86.11	85.50	-6	6,763	-0.09%
2023/12/26	0	0.00	3	85.87	86.10	-3	6,718	-0.04%
2023/12/25	0	0.00	0.4	85.00	85.20	-0.4	6,706	-0.01%
2023/12/22	2	83.70	1	84.00	83.90	1	6,686	0.01%
2023/12/21	1.2	83.38	5.1	84.65	83.10	-3.9	6,674	-0.06%
2023/12/20	3	83.57	14	84.57	84.80	-11	6,666	-0.16%
2023/12/19	7.1	83.34	21	82.86	83.80	-13.9	6,627	-0.21%
2023/12/18	7.2	84.14	1	82.50	83.80	6.2	6,648	0.09%
2023/12/15	11.2	88.84	6	86.52	86.80	5.2	6,587	0.08%
2023/12/14	7	89.37	15	89.79	90.10	-8	6,516	-0.12%
2023/12/13	4.2	87.81	7	87.39	86.90	-2.8	6,387	-0.04%
2023/12/12	15	86.83	1.4	87.23	87.60	13.6	6,345	0.21%
2023/12/11	14.1	86.11	7	86.27	87.20	7.1	6,363	0.11%
2023/12/07	2	83.35	29	83.99	82.70	-27	6,452	-0.42%
2023/12/06	7	82.37	0	0.00	82.10	7	6,409	0.11%
2023/12/05	14	83.84	0	0.00	83.50	14	6,371	0.22%
2023/12/04	2.1	85.30	2	84.95	84.40	0.1	6,335	0.00%
2023/12/01	11	86.42	1	85.40	85.30	10	6,286	0.16%
2023/11/30	4.4	86.96	0	0.00	86.20	4.4	6,230	0.07%
2023/11/29	2	88.00	8	87.98	87.60	-6	6,195	-0.10%
2023/11/28	0	0.00	1	85.40	85.40	-1	6,123	-0.02%
2023/11/27	11	83.66	8	84.26	82.70	3	6,074	0.05%
2023/11/23	0	0.00	9.1	83.89	83.60	-9.1	5,834	-0.16%
2023/11/22	2	82.85	3	83.53	84.60	-1	5,699	-0.02%
2023/11/21	11	81.40	3.1	82.02	81.20	7.9	5,597	0.14%
2023/11/20	9.2	80.20	4.2	79.98	80.60	5	5,500	0.09%
2023/11/17	1	77.80	1	77.00	77.80	0	5,317	0.00%
2023/11/16	1	76.50	0	0.00	76.50	1	5,178	0.02%
2023/11/15	1	76.70	2	76.45	76.00	-1	5,120	-0.02%
2023/11/13	3	73.90	0	0.00	74.00	3	4,842	0.06%
2023/11/10	12	73.49	2	74.00	73.40	10	4,774	0.21%
2023/11/09	8	73.48	8	74.73	72.90	0	4,713	0.00%
2023/11/08	5	76.82	6	76.68	77.00	-1	4,541	-0.02%
2023/11/07	5	74.00	5	76.28	76.40	0	4,227	0.00%
2023/11/06	4	71.88	2	72.00	72.30	2	3,953	0.05%
2023/11/03	5	71.68	4.1	72.32	72.50	0.9	3,908	0.02%
2023/11/02	4	70.55	3.2	72.67	72.00	0.8	3,769	0.02%
2023/11/01	12.3	69.44	10	68.33	68.10	2.3	3,502	0.07%
2023/10/31	4	67.65	5	66.50	65.60	-1	3,265	-0.03%
2023/10/30	6	67.32	0	0.00	67.70	6	3,234	0.19%
2023/10/27	8.1	67.71	0	0.00	66.90	8.1	3,215	0.25%
2023/10/26	1	67.90	2	68.90	67.70	-1	3,176	-0.03%
2023/10/25	9.3	69.50	5	68.98	69.40	4.3	3,120	0.14%
2023/10/24	1	68.00	4	68.15	69.30	-3	3,034	-0.10%
2023/10/23	0	0.00	3	66.53	66.90	-3	2,955	-0.10%
2023/10/20	3	66.13	2	66.60	66.70	1	2,931	0.03%
2023/10/19	5	66.74	1	66.30	67.70	4	2,881	0.14%
2023/10/18	2	65.60	6	66.02	65.50	-4	2,840	-0.14%
2023/10/17	5	67.72	7	68.04	66.50	-2	2,805	-0.07%
2023/10/16	6	67.68	3.5	68.43	67.30	2.5	2,708	0.09%
2023/10/13	5	71.88	6	70.70	68.30	-1	2,601	-0.04%
2023/10/12	4	67.75	5	67.58	69.50	-1	2,223	-0.04%
2023/10/11	2	63.35	0.5	65.00	63.20	1.5	2,056	0.07%
2023/10/06	1	62.40	1	62.50	62.10	0	1,960	0.00%
2023/10/05	1	62.80	0.3	63.00	62.60	0.7	1,947	0.04%
2023/10/04	3	61.67	2	61.90	61.90	1	1,928	0.05%
2023/10/03	1.3	61.33	0	0.00	61.00	1.3	1,907	0.07%
2023/10/02	2	62.10	1	62.10	62.10	1	1,898	0.05%
2023/09/28	5	61.70	2	62.15	61.50	3	1,889	0.16%
2023/09/27	1	60.50	0.4	61.30	61.50	0.6	1,874	0.03%
2023/09/26	1.3	61.66	0	0.00	60.60	1.3	1,864	0.07%
2023/09/25	1	62.10	1	62.40	62.20	0	1,863	0.00%
2023/09/22	1.2	60.52	1	61.01	60.90	0.2	1,850	0.01%
2023/09/21	0	0.00	6	60.80	60.80	-6	1,825	-0.33%
2023/09/20	0	63.53	3	62.73	62.40	-3	1,768	-0.17%
2023/09/19	1	63.30	0	0.00	62.70	1	1,732	0.06%
2023/09/18	2	65.60	1.4	64.92	64.40	0.6	1,670	0.04%
2023/09/14	1.5	64.50	4	64.88	65.70	-2.5	1,500	-0.17%
2023/09/13	4	63.00	4	63.93	64.50	0	1,360	0.00%
2023/09/12	0	0.00	9	58.18	60.70	-9	1,150	-0.78%
2023/09/11	8	57.64	11.3	58.45	57.70	-3.3	1,056	-0.31%
2023/09/08	6	56.22	2	56.60	56.60	4	1,014	0.39%
2023/09/07	5	57.00	0	0.00	57.00	5	1,001	0.50%
2023/09/06	2	56.95	1	57.80	57.60	1	988	0.10%
2023/09/05	0	0.00	2	58.15	57.90	-2	971	-0.21%
2023/09/04	1	57.80	9	57.81	57.90	-8	944	-0.85%
2023/09/01	6.3	57.29	12	57.41	56.70	-5.7	886	-0.64%
2023/08/31	3.3	53.88	3	53.10	54.80	0.3	744	0.04%
2023/08/30	1	52.10	1	52.30	52.00	0	705	0.00%
2023/08/29	1	51.50	0	0.00	51.10	1	702	0.14%
2023/08/25	2	54.45	10	54.59	52.90	-8	687	-1.16%
2023/08/24	1	53.80	1	54.00	54.00	0	591	0.00%
2023/08/22	0	0.00	2	50.40	50.30	-2	551	-0.36%
2023/08/21	1	49.50	2	50.50	50.80	-1	547	-0.18%
2023/08/18	2	49.80	12	49.95	49.90	-10	541	-1.85%
2023/08/16	2	48.10	0	0.00	48.50	2	530	0.38%
2023/08/15	3	47.37	0	0.00	48.15	3	525	0.57%
2023/08/07	6	48.50	0	0.00	48.45	6	411	1.46%
2023/08/04	0	0.00	9	49.00	49.60	-9	394	-2.28%
2023/08/02	0	0.00	1	49.00	49.00	-1	389	-0.26%
2023/07/31	4	50.05	0	0.00	50.10	4	401	1.00%
2023/07/28	2	50.40	0	0.00	50.50	2	397	0.50%
2023/07/27	1	50.60	2	51.00	50.60	-1	395	-0.25%
2023/07/26	2	51.50	0	0.00	51.40	2	395	0.51%
2023/07/24	0	0.00	2.9	52.00	51.40	-2.9	389	-0.73%
2023/07/21	7	53.50	0	0.00	53.30	7	382	1.83%
2023/07/18	1	55.20	0	0.00	55.10	1	377	0.26%
2023/06/21	1	54.80	0	0.00	54.50	1	566	0.18%
2023/06/13	0	54.40	0	0.00	54.40	0	585	0.00%
2023/06/12	4	54.28	3	54.20	54.20	1	584	0.17%
2023/06/09	0	0.00	1	55.30	55.20	-1	583	-0.17%
2023/06/06	1	57.20	0	0.00	57.30	1	620	0.16%
2023/05/26	1	56.20	0	0.00	55.80	1	669	0.15%
2023/05/15	0	0.00	1	52.90	52.90	-1	889	-0.11%
2023/05/11	0	0.00	5	53.90	53.90	-5	900	-0.56%
2023/05/10	6	55.63	0	0.00	55.60	6	898	0.67%
2023/05/09	2	55.80	0	0.00	55.70	2	900	0.22%
2023/05/08	1	57.10	0	0.00	56.70	1	904	0.11%
2023/05/05	0	0.00	1	57.30	57.00	-1	918	-0.11%
2023/05/04	7	55.26	0	0.00	55.20	7	977	0.72%
2023/05/03	1	56.50	0	0.00	55.80	1	993	0.10%
2023/04/27	0	0.00	3	56.80	56.20	-3	998	-0.30%
2023/04/26	3	55.70	0	0.00	55.80	3	995	0.30%
2023/04/21	10	59.70	0	0.00	57.80	10	987	1.01%
2023/04/20	1	59.50	0	0.00	59.20	1	982	0.10%
2023/04/17	3	60.93	4	60.98	61.60	-1	944	-0.11%
2023/04/14	3	62.50	3	63.03	60.60	0	923	0.00%
2023/04/13	0	0.00	2	59.70	59.80	-2	820	-0.24%
2023/04/12	2	59.35	1	60.10	59.10	1	819	0.12%
2023/04/11	0	0.00	1	58.60	58.10	-1	804	-0.12%
2023/04/07	0	57.00	0	0.00	56.70	0	798	0.00%
2023/03/28	1	55.70	1	56.00	55.90	0	803	0.00%
2023/03/27	1	56.50	1	56.90	57.00	0	816	0.00%
2023/03/24	2	56.10	0	0.00	55.70	2	879	0.23%
2023/03/21	0	0.00	6	56.83	56.90	-6	909	-0.66%
2023/03/20	1	57.10	1	57.50	56.80	0	907	0.00%
2023/03/17	0	0.00	1	56.90	56.80	-1	912	-0.11%
2023/03/16	2	56.00	0	0.00	55.50	2	934	0.21%
2023/03/15	1	57.40	0	0.00	57.20	1	929	0.11%
2023/03/10	1	58.50	0	0.00	59.30	1	931	0.11%
2023/03/09	1	59.90	2	61.10	60.50	-1	928	-0.11%
2023/03/08	0	0.00	1	61.20	60.40	-1	917	-0.11%
2023/03/07	2	59.80	1	59.20	59.00	1	894	0.11%
2023/03/06	2	60.00	2	59.45	59.50	0	884	0.00%
2023/03/02	0	57.60	0	0.00	57.00	0	877	0.00%
2023/03/01	0	0.00	1	56.90	56.90	-1	873	-0.11%
2023/02/24	4	57.23	1	57.60	57.10	3	870	0.34%
2023/02/23	1	58.20	0	0.00	58.40	1	856	0.12%
2023/02/21	1	59.10	4	59.60	59.00	-3	837	-0.36%
2023/02/20	6	62.03	2	61.70	59.90	4	817	0.49%
2023/02/17	8	58.60	13	59.28	59.50	-5	748	-0.67%
2023/02/16	3	57.90	8	58.10	57.20	-5	701	-0.71%
2023/02/15	1	56.80	0	0.00	56.70	1	661	0.15%
2023/02/14	1	56.10	0	0.00	56.10	1	658	0.15%
2023/02/13	1	55.80	1	56.00	55.80	0	667	0.00%
2023/02/10	0	0.00	1	56.80	55.90	-1	681	-0.15%
2023/02/08	1	57.10	0	0.00	56.60	1	673	0.15%
2023/02/03	3	56.93	1	56.70	56.70	2	680	0.29%
2023/02/02	2	56.70	1	57.70	58.10	1	663	0.15%
2023/01/30	0	0.00	1	51.90	51.90	-1	556	-0.18%
2023/01/17	0	0.00	1	51.20	50.30	-1	550	-0.18%
2023/01/12	0	0.00	2	50.80	50.80	-2	540	-0.37%
2023/01/03	1	51.80	1	51.80	51.80	0	544	0.00%
2022/12/30	0	0.00	2	52.10	51.80	-2	534	-0.37%
2022/12/29	0	0.00	1	49.50	49.45	-1	519	-0.19%
2022/12/26	2	51.00	0	0.00	50.50	2	519	0.39%
2022/12/22	1	51.50	1	51.20	50.70	0	514	0.00%
2022/12/21	2	50.40	0	0.00	50.10	2	514	0.39%
2022/12/20	1	51.00	1	51.70	49.95	0	511	0.00%
2022/12/19	1	53.10	0	0.00	51.70	1	505	0.20%
2022/12/16	5	55.12	3	54.63	54.10	2	489	0.41%
2022/12/15	2	53.60	0	0.00	53.60	2	418	0.48%
2022/12/13	1	50.00	0	0.00	50.40	1	368	0.27%
2022/12/08	3	51.73	3	52.37	51.80	0	372	0.00%
2022/12/05	0	0.00	5	51.68	52.00	-5	350	-1.43%
2022/12/02	0	0.00	1	50.60	50.30	-1	340	-0.29%
2022/11/24	1	49.05	0	0.00	50.00	1	311	0.32%
2022/11/21	0	0.00	1	49.45	49.00	-1	310	-0.32%
2022/11/01	1	41.30	1	40.55	42.45	0	241	0.00%
2022/10/31	3	41.02	1	40.95	40.35	2	241	0.83%
2022/10/26	0	0.00	1	38.85	38.85	-1	244	-0.41%
2022/09/21	4	48.00	2	48.00	47.90	2	272	0.73%
2022/09/20	0	50.00	0	0.00	49.05	0	270	0.00%
2022/09/19	0	50.20	0	0.00	49.25	0	271	0.00%
2022/08/31	1	53.50	0	0.00	53.80	1	300	0.33%
2022/08/30	0	0.00	1	54.50	53.80	-1	309	-0.32%
2022/08/15	0	0.00	3	50.90	50.80	-3	394	-0.76%
2022/08/09	2	48.58	0	0.00	48.60	2	388	0.52%
2022/08/03	3	48.00	0	0.00	47.05	3	389	0.77%
2022/06/23	0	0.00	2	48.20	48.65	-2	460	-0.43%
2022/06/17	0	0.00	0	53.70	53.40	0	458	0.00%
2022/06/16	5	57.00	0	0.00	54.50	5	458	1.09%
2022/06/15	1	57.20	0	0.00	56.70	1	458	0.22%
2022/06/08	1	60.00	5	59.76	59.10	-4	484	-0.83%
2022/06/07	2	59.50	2.1	58.88	58.70	-0.1	483	-0.03%
2022/06/02	2	60.20	0	0.00	60.40	2	493	0.41%
2022/05/27	0	0.00	1	53.60	54.10	-1	439	-0.23%
2022/05/10	0	0.00	1	50.20	52.00	-1	590	-0.17%
2022/04/15	1	58.30	0	0.00	57.40	1	990	0.10%
2022/04/11	2	61.05	0	0.00	59.50	2	1,666	0.12%
2022/04/08	0	0.00	1	63.50	62.60	-1	1,836	-0.05%
2022/04/06	1	60.80	0	0.00	60.80	1	2,298	0.04%
2022/03/18	0	0.00	2	57.80	57.10	-2	3,319	-0.06%
2022/03/17	2	56.60	1	56.50	57.80	1	3,554	0.03%
2022/03/15	0	0.00	3	54.00	53.80	-3	3,568	-0.08%
2022/03/14	0	0.00	1	56.50	56.50	-1	3,590	-0.03%
2022/03/10	0	0.00	2	58.00	57.30	-2	3,656	-0.05%
2022/03/09	0	0.00	2	56.80	56.40	-2	3,673	-0.05%
2022/02/24	1	62.10	0	0.00	60.20	1	4,809	0.02%
2022/02/23	1	63.60	0	0.00	63.40	1	5,027	0.02%
2022/02/22	1	64.90	1	64.00	63.90	0	5,055	0.00%
2022/02/21	0	0.00	2	62.55	62.90	-2	5,023	-0.04%
2022/02/18	0	0.00	1	62.30	62.50	-1	5,038	-0.02%
2022/02/15	1	62.00	0	0.00	62.00	1	5,065	0.02%
2022/02/14	1	62.10	0	0.00	62.00	1	5,073	0.02%
2022/02/08	0	0.00	1	63.50	63.10	-1	5,106	-0.02%
2022/02/07	0	0.00	2	61.40	61.30	-2	5,161	-0.04%
2022/01/26	1	59.50	1	61.00	59.30	0	5,206	0.00%
2022/01/25	7	62.36	4	61.10	60.50	3	5,215	0.06%
2022/01/24	0	0.00	3	64.03	62.50	-3	5,220	-0.06%
2022/01/21	0	0.00	5	66.40	65.50	-5	5,209	-0.10%
2022/01/20	1	67.20	0	0.00	67.20	1	5,288	0.02%
2022/01/18	2	67.55	1	68.80	66.90	1	5,368	0.02%
2022/01/17	0	0.00	2	67.70	67.80	-2	5,368	-0.04%
2022/01/14	1	65.70	0	0.00	65.40	1	5,351	0.02%
2022/01/12	2	67.60	0	0.00	67.10	2	5,316	0.04%
2022/01/11	4	71.30	0	0.00	68.30	4	5,285	0.08%
2022/01/10	10	71.18	7	70.87	72.80	3	5,226	0.06%
2022/01/07	2	73.85	5	72.28	70.30	-3	5,162	-0.06%
2022/01/06	7	73.86	3	73.50	73.60	4	5,058	0.08%
2022/01/05	9	74.96	11	75.25	76.00	-2	4,925	-0.04%
2022/01/04	1	72.10	13	74.03	74.20	-12	4,656	-0.26%
2022/01/03	10	72.97	92	72.83	73.10	-82	4,490	-1.83%
2021/12/30	84	73.83	48	73.11	72.70	36	4,313	0.83%
2021/12/29	10	70.70	14	70.94	70.00	-4	3,942	-0.10%
2021/12/24	5	68.10	0	0.00	68.20	5	3,832	0.13%
2021/12/23	7	69.03	1	68.90	68.60	6	3,814	0.16%
2021/12/22	4	70.40	0	0.00	69.50	4	3,788	0.11%
2021/12/21	2	69.65	1	70.20	70.00	1	3,751	0.03%
2021/12/20	25	71.71	21	70.96	70.20	4	3,718	0.11%
2021/12/17	44	71.06	22	71.54	71.50	22	3,638	0.60%
2021/12/16	2	68.20	7	68.93	70.80	-5	3,273	-0.15%
2021/12/15	3	69.20	8	68.76	68.00	-5	3,111	-0.16%
2021/12/14	17	68.45	5	67.40	67.00	12	3,042	0.39%
2021/12/13	3	64.27	20.2	68.93	70.30	-17.2	2,857	-0.60%
2021/12/09	2	64.00	1	65.10	64.10	1	2,637	0.04%
2021/12/08	1	65.80	1	66.60	65.60	0	2,622	0.00%
2021/12/07	2	65.40	2	66.60	65.50	0	2,588	0.00%
2021/12/06	1	65.30	3	63.67	65.10	-2	2,553	-0.08%
2021/12/03	2	64.40	2	64.25	64.00	0	2,536	0.00%
2021/12/02	4	65.13	2	65.50	63.50	2	2,518	0.08%
2021/12/01	5	66.80	1	66.50	66.80	4	2,469	0.16%
2021/11/30	35	70.27	29	68.89	68.50	6	2,391	0.25%
2021/11/29	7	67.70	5	68.34	67.90	2	2,214	0.09%
2021/11/26	7	68.21	1	67.40	68.30	6	2,091	0.29%
2021/11/25	8	68.08	11	67.33	67.70	-3	1,925	-0.16%
2021/11/24	1	63.20	3	63.30	64.90	-2	1,669	-0.12%
2021/11/23	8	65.23	3.1	64.61	64.30	5	1,621	0.31%
2021/11/22	2	62.80	16	63.98	65.80	-14	1,413	-0.99%
2021/11/19	0	0.00	7	59.64	59.90	-7	1,191	-0.59%
2021/11/18	2.1	57.33	0	0.00	57.70	2.1	1,156	0.18%
2021/11/17	3.1	57.94	2	58.25	58.30	1.1	1,151	0.09%
2021/11/16	2	56.80	1	56.30	56.80	1	1,144	0.09%
2021/11/15	2	56.60	1	57.40	57.00	1	1,151	0.09%
2021/11/11	2	56.05	0	0.00	55.60	2	1,162	0.17%
2021/11/10	1	55.80	3	56.37	56.10	-2	1,168	-0.17%
2021/11/08	3	56.77	0	0.00	56.60	3	1,178	0.25%
2021/11/05	1	59.30	0	0.00	59.50	1	1,182	0.08%
2021/11/04	13	61.24	6.9	60.82	60.00	6.1	1,209	0.50%
2021/11/03	3	59.03	2.5	59.30	58.60	0.5	1,201	0.04%
2021/11/02	2.1	56.51	1	58.40	55.80	1.1	1,168	0.09%
2021/11/01	3	59.20	3	59.33	59.00	0	1,168	0.00%
2021/10/29	3	58.87	0	0.00	58.50	3	1,168	0.26%
2021/10/28	1	58.80	6	61.22	59.30	-5	1,161	-0.43%
2021/10/27	5	57.60	9	57.53	60.00	-4	1,086	-0.37%
2021/10/26	2	54.60	0	0.00	54.60	2	1,022	0.20%
2021/10/25	0	0.00	2	55.45	55.70	-2	1,017	-0.20%
2021/10/22	1	52.90	1	53.80	53.60	0	1,066	0.00%
2021/10/19	0	0.00	5	53.70	54.00	-5	1,225	-0.41%
2021/10/18	0	0.00	8	53.94	53.70	-8	1,335	-0.60%
2021/10/15	0	0.00	4	51.98	51.60	-4	1,385	-0.29%
2021/10/14	3	50.23	0	0.00	50.40	3	1,476	0.20%
2021/10/07	1	52.10	1	52.40	52.20	0	1,972	0.00%
2021/10/06	1	50.50	1	50.20	50.10	0	2,391	0.00%
2021/10/05	0	0.00	1	50.10	50.90	-1	2,568	-0.04%
2021/10/01	3	52.10	2	51.30	51.50	1	2,831	0.04%
2021/09/29	16	53.65	1	53.80	53.30	15	3,373	0.44%
2021/09/28	1	55.80	1	55.90	55.90	0	3,383	0.00%
2021/09/22	3	56.13	2	56.10	56.10	1	3,462	0.03%
2021/09/17	5	57.30	6	57.57	57.80	-1	3,466	-0.03%
2021/09/16	2	56.80	0	0.00	57.20	2	3,481	0.06%
2021/09/14	1	56.30	1	57.30	56.50	0	3,498	0.00%
2021/09/08	4	53.50	0	0.00	52.20	4	3,546	0.11%
2021/09/06	0	0.00	1	57.00	54.20	-1	3,562	-0.03%
2021/09/02	2	57.80	0	0.00	57.00	2	3,612	0.06%
2021/09/01	1	58.00	0	0.00	58.50	1	3,645	0.03%
2021/08/31	0	0.00	1	56.90	57.40	-1	3,623	-0.03%
2021/08/27	2	55.70	0	0.00	55.70	2	3,648	0.05%
2021/08/26	1	55.30	0	0.00	56.20	1	3,658	0.03%
2021/08/25	0	0.00	1	56.50	56.40	-1	3,667	-0.03%
2021/08/23	0	0.00	1	54.70	55.00	-1	3,723	-0.03%
2021/08/19	1	53.00	0	0.00	52.10	1	3,727	0.03%
2021/08/18	0	0.00	3	55.00	55.40	-3	3,730	-0.08%
2021/08/17	2	54.60	3	52.40	52.00	-1	3,745	-0.03%
2021/08/16	0	0.00	1	54.30	55.10	-1	3,755	-0.03%
2021/08/11	1	58.70	0	0.00	59.10	1	3,775	0.03%
2021/08/09	2	65.50	1.4	63.90	63.70	0.6	3,783	0.02%
2021/08/06	3	68.30	0	0.00	67.90	3	3,761	0.08%
2021/08/05	0	0.00	3	68.50	69.60	-3	3,806	-0.08%
2021/08/04	0	0.00	1	68.20	68.10	-1	3,851	-0.03%
2021/08/03	4	67.50	4	67.85	67.30	0	3,886	0.00%
2021/08/02	0	0.00	2	67.00	67.10	-2	3,897	-0.05%
2021/07/30	1	68.00	0	0.00	67.10	1	3,933	0.03%
2021/07/29	0	68.30	3	67.97	68.50	-3	3,931	-0.08%
2021/07/28	4	66.65	2	69.00	67.00	2	3,932	0.05%
2021/07/27	4	71.28	2.2	72.61	70.80	1.8	3,921	0.04%
2021/07/26	2	71.50	2	72.20	71.00	0	3,908	0.00%
2021/07/23	5.5	71.59	0	0.00	71.60	5.5	3,897	0.14%
2021/07/22	5	73.66	6	72.22	73.40	-1	3,861	-0.03%
2021/07/21	5	69.44	0.1	69.50	69.40	5	3,834	0.13%
2021/07/20	1	70.00	5	71.44	70.20	-4	3,882	-0.10%
2021/07/19	10	73.04	0.1	73.90	71.80	10	3,822	0.26%
2021/07/16	14	76.13	11	77.65	75.50	3	3,782	0.08%
2021/07/15	11.1	76.76	4	78.38	76.70	7.1	3,721	0.19%
2021/07/14	5	77.62	19	78.73	77.60	-14	3,645	-0.38%
2021/07/13	29.1	76.99	10.4	78.83	77.00	18.7	3,439	0.54%
2021/07/12	3	72.60	47	73.51	75.00	-44	3,044	-1.45%
2021/07/09	5	70.88	1	71.90	70.30	4	2,900	0.14%
2021/07/08	7.2	71.23	12	71.19	72.00	-4.8	2,909	-0.16%
2021/07/07	29.4	71.80	6	69.90	71.50	23.4	2,730	0.86%
2021/07/06	1	66.70	32	64.06	67.30	-31	2,383	-1.30%
2021/07/05	0	0.00	1	61.00	61.20	-1	2,291	-0.04%
2021/07/02	11	59.04	0	0.00	59.30	11	2,326	0.47%
2021/07/01	5	59.62	0	0.00	59.40	5	2,356	0.21%
2021/06/30	1	62.10	2	61.45	62.10	-1	2,358	-0.04%
2021/06/25	1	61.60	0	0.00	61.00	1	2,445	0.04%
2021/06/24	1	62.60	0	0.00	62.00	1	2,475	0.04%
2021/06/21	1	59.00	11	58.82	58.90	-10	2,558	-0.39%
2021/06/18	1	61.60	0	0.00	61.30	1	2,597	0.04%
2021/06/16	1	60.50	0	0.00	60.50	1	2,705	0.04%
2021/06/10	21	62.32	0	0.00	61.30	21	4,089	0.51%
2021/06/09	1	61.30	2	60.95	61.10	-1	4,451	-0.02%
2021/06/08	2	58.20	0	0.00	58.50	2	4,546	0.04%
2021/06/02	0	0.00	3	58.43	58.60	-3	4,724	-0.06%
2021/06/01	2	60.40	2	60.10	60.10	0	4,782	0.00%
2021/05/28	0	0.00	10	58.90	59.30	-10	4,881	-0.20%
2021/05/27	0	0.00	2	57.10	57.10	-2	4,910	-0.04%
2021/05/26	10	58.28	0	0.00	58.60	10	4,977	0.20%
2021/05/25	3	57.33	4	58.35	58.90	-1	5,079	-0.02%
2021/05/24	1	55.90	0	0.00	56.70	1	5,095	0.02%
2021/05/21	2	55.70	1	57.00	56.20	1	5,155	0.02%
2021/05/18	0	0.00	3	51.80	53.20	-3	5,368	-0.06%
2021/05/14	1	52.00	0	0.00	52.20	1	5,424	0.02%
2021/05/13	0	0.00	1	50.00	53.10	-1	5,431	-0.02%
2021/05/12	2	50.60	0	0.00	51.60	2	5,434	0.04%
2021/05/11	5	57.40	3	56.10	56.20	2	5,432	0.04%
2021/05/10	4	62.45	2	63.00	61.80	2	5,469	0.04%
2021/05/07	1	64.40	3	65.83	64.50	-2	5,539	-0.04%
2021/05/05	0	0.00	2	62.40	60.70	-2	5,571	-0.04%
2021/05/04	1	60.90	31	59.56	61.00	-30	5,685	-0.53%
2021/05/03	4	64.03	0	0.00	63.10	4	5,973	0.07%
2021/04/29	1	67.40	0	0.00	67.80	1	6,035	0.02%
2021/04/27	0.2	67.60	3	68.23	67.50	-2.8	6,224	-0.04%
2021/04/26	8	65.83	3	64.93	64.50	5	6,215	0.08%
2021/04/23	1	67.70	1	67.60	67.30	0	6,187	0.00%
2021/04/22	6	68.83	6	70.80	67.70	0	6,274	0.00%
2021/04/21	0	0.00	5	72.34	71.60	-5	6,311	-0.08%
2021/04/20	0	0.00	1	74.00	73.70	-1	6,426	-0.02%
2021/04/16	20	73.98	24	73.86	74.00	-4	7,131	-0.06%
2021/04/15	0	0.00	3	72.00	72.50	-3	7,596	-0.04%
2021/04/14	24	71.46	2	71.45	71.70	22	7,722	0.28%
2021/04/13	13	75.95	1	75.20	75.00	12	7,749	0.15%
2021/04/12	0	0.00	2	75.30	75.30	-2	7,884	-0.03%
2021/04/09	6	76.43	6	75.87	75.40	0	7,930	0.00%
2021/04/08	13	78.68	11	78.34	78.10	2	7,938	0.03%
2021/04/07	21	79.69	20	79.25	78.80	1	8,145	0.01%
2021/04/06	0	0.00	2	79.20	79.90	-2	8,361	-0.02%
2021/04/01	1	78.70	0	0.00	78.50	1	8,713	0.01%
2021/03/31	2	80.25	0	0.00	79.50	2	9,129	0.02%
2021/03/30	0	0.00	1	80.20	80.40	-1	9,326	-0.01%
2021/03/29	11	79.16	0	0.00	79.00	11	9,479	0.12%
2021/03/26	1	79.50	3	79.40	79.60	-2	9,519	-0.02%
2021/03/25	2	77.40	0	0.00	77.40	2	9,525	0.02%
2021/03/24	1	78.00	1	78.40	77.80	0	9,575	0.00%
2021/03/23	3	78.63	5	79.30	78.50	-2	9,667	-0.02%
2021/03/22	1	80.30	1	80.30	80.30	0	9,737	0.00%
2021/03/19	2	78.85	0	0.00	78.90	2	9,914	0.02%
2021/03/18	8	81.55	2	81.50	80.40	6	10,235	0.06%
2021/03/17	132	86.54	125	82.59	82.70	7	10,628	0.07%	大買/大賣/
2021/03/16	35	89.25	49	89.92	84.70	-14	10,507	-0.13%
2021/03/15	4.2	80.52	21	82.58	84.80	-16.8	9,726	-0.17%
2021/03/12	3	76.47	13	76.95	77.10	-10	9,374	-0.11%
2021/03/11	3	74.17	4	74.95	75.00	-1	9,380	-0.01%
2021/03/10	0	0.00	1	72.10	71.20	-1	9,357	-0.01%
2021/03/09	3	72.17	1	72.00	71.70	2	9,438	0.02%
2021/03/08	1	74.90	31	73.96	73.20	-30	9,514	-0.32%
2021/03/05	14	75.26	6	74.98	74.40	8	9,625	0.08%
2021/03/04	24	75.17	4	75.28	73.50	20	9,619	0.21%
2021/03/03	2	73.50	8	73.16	73.80	-6	9,577	-0.06%
2021/03/02	0	0.00	1	71.60	70.50	-1	9,555	-0.01%
2021/02/26	2	70.75	1	70.90	71.00	1	9,612	0.01%
2021/02/25	13	75.49	2	73.90	73.60	11	9,627	0.11%
2021/02/24	6	78.67	6	77.03	77.10	0	9,620	0.00%
2021/02/23	4	78.35	4	79.35	78.60	0	9,804	0.00%
2021/02/22	10	79.25	10	79.61	78.60	0	9,785	0.00%
2021/02/19	7	74.87	1	75.50	74.70	6	9,727	0.06%
2021/02/18	4	75.78	2	76.50	76.50	2	9,792	0.02%
2021/02/17	3	75.63	14	76.04	77.10	-11	9,930	-0.11%
2021/02/05	3	70.00	4	70.80	70.20	-1	9,982	-0.01%
2021/02/04	2	72.05	0	0.00	70.90	2	10,305	0.02%
2021/02/03	1	73.30	0	0.00	73.60	1	10,551	0.01%
2021/02/02	0	0.00	11	71.90	73.00	-11	10,827	-0.10%
2021/02/01	3	68.40	0	0.00	68.50	3	10,959	0.03%
2021/01/29	8	72.15	2	71.70	70.60	6	11,027	0.05%
2021/01/28	1	76.70	0	0.00	76.00	1	11,031	0.01%
2021/01/27	1	77.80	1	78.80	78.30	0	11,293	0.00%
2021/01/26	7	80.13	4	81.08	78.00	3	11,590	0.03%
2021/01/25	19	80.85	16	82.59	79.00	3	11,525	0.03%
2021/01/22	1	76.60	6	76.80	77.50	-5	11,246	-0.04%
2021/01/21	9	74.98	5	76.52	73.80	4	11,218	0.04%
2021/01/20	2	74.80	2	76.00	75.70	0	11,220	0.00%
2021/01/19	8	75.44	0	0.00	75.20	8	11,154	0.07%
2021/01/18	18	76.31	0	0.00	76.20	18	11,158	0.16%
2021/01/15	5	79.96	6	78.98	77.70	-1	11,312	-0.01%
2021/01/14	6	77.65	7	79.36	79.50	-1	11,342	-0.01%
2021/01/13	11	79.15	8	80.46	78.90	3	11,407	0.03%
2021/01/12	7	79.07	3	78.20	78.00	4	11,524	0.03%
2021/01/11	57	81.90	367	81.47	79.90	-310	11,508	-2.69%	大賣/鉅額交易
2021/01/08	357	78.14	30	75.46	78.40	327	11,590	2.82%	大買/鉅額交易
2021/01/07	0	0.00	4	71.25	71.30	-4	11,390	-0.04%
2021/01/06	5	68.80	0	0.00	68.50	5	11,246	0.04%
2021/01/05	2	70.95	1	71.80	70.90	1	11,164	0.01%
2021/01/04	4	69.80	5	68.72	69.40	-1	11,016	-0.01%
2020/12/31	4	70.83	12	70.18	69.80	-8	10,973	-0.07%
2020/12/30	9	70.88	7	72.16	70.50	2	10,917	0.02%
2020/12/29	6	68.70	7	69.90	70.50	-1	10,715	-0.01%
2020/12/28	11	70.95	2	70.10	67.90	9	10,461	0.09%
2020/12/25	7	63.99	18.1	65.32	66.90	-11.1	10,076	-0.11%
2020/12/24	3	61.63	19	61.45	60.90	-16	9,625	-0.17%
2020/12/23	15	58.89	12	58.58	59.40	3	9,396	0.03%
2020/12/22	1	55.90	1	58.50	55.60	0	9,229	0.00%
2020/12/21	0	0.00	3	55.97	57.10	-3	9,182	-0.03%
2020/12/18	1	57.30	0	0.00	57.30	1	9,119	0.01%
2020/12/17	8	58.55	3	59.40	59.40	5	9,072	0.06%
2020/12/16	5	58.88	3	59.47	59.80	2	8,985	0.02%
2020/12/15	4	60.08	2	61.25	57.20	2	8,887	0.02%
2020/12/14	19	62.00	3	62.50	60.50	16	8,671	0.18%
2020/12/11	3	59.67	14	61.71	62.20	-11	8,314	-0.13%
2020/12/10	2	56.20	7	56.24	56.60	-5	7,910	-0.06%
2020/12/09	2	54.60	3	54.03	54.00	-1	7,738	-0.01%
2020/12/08	1	51.70	1	51.90	51.90	0	7,649	0.00%
2020/12/07	8	52.58	6.8	52.16	50.30	1.3	7,758	0.02%
2020/12/04	8	54.46	4	55.13	54.00	4	7,693	0.05%
2020/12/03	3	55.83	6	55.70	55.70	-3	7,636	-0.04%
2020/12/02	4	55.25	9	56.33	55.50	-5	7,619	-0.07%
2020/12/01	3	55.13	1	54.60	56.00	2	7,573	0.03%
2020/11/30	14	53.24	1	53.20	52.60	13	7,459	0.17%
2020/11/27	1	54.70	2	54.35	53.60	-1	7,470	-0.01%
2020/11/25	7	53.50	2	53.60	53.20	5	7,547	0.07%
2020/11/24	4	55.93	0	0.00	54.70	4	7,471	0.05%
2020/11/23	1	56.10	5	55.36	55.00	-4	7,523	-0.05%
2020/11/20	2	55.90	4	54.55	56.10	-2	7,459	-0.03%
2020/11/19	0	0.00	1	53.10	53.00	-1	7,233	-0.01%
2020/11/18	4	54.30	7	54.63	54.00	-3	7,195	-0.04%
2020/11/17	8	54.28	26	54.23	54.00	-18	7,106	-0.25%
2020/11/16	7	55.96	9	55.64	55.70	-2	7,022	-0.03%
2020/11/13	0	0.00	2	52.55	54.90	-2	6,831	-0.03%
2020/11/12	7	54.70	8	54.43	52.40	-1	6,690	-0.01%
2020/11/11	4	51.98	41.9	51.68	53.10	-37.9	6,351	-0.60%
2020/11/10	75	51.05	35	51.55	50.20	40	6,093	0.66%
2020/11/09	2	49.70	33	49.47	49.10	-31	5,774	-0.54%
2020/11/06	7	47.98	9	47.96	46.80	-2	5,603	-0.04%
2020/11/05	3	48.03	9	48.53	48.40	-6	5,480	-0.11%
2020/11/04	6	48.98	4	48.76	48.80	2	5,432	0.04%
2020/11/03	57	48.27	3	47.90	48.05	54	5,205	1.04%
2020/11/02	8	44.39	9	44.60	45.10	-1	4,887	-0.02%
2020/10/30	1	45.40	0	0.00	43.25	1	4,845	0.02%
2020/10/29	0	0.00	10	45.30	46.00	-10	4,806	-0.21%
2020/10/28	13	47.52	8	47.06	45.70	5	4,760	0.11%
2020/10/27	12	45.87	19	46.30	46.45	-7	4,647	-0.15%
2020/10/26	4	46.83	5	47.29	46.40	-1	4,586	-0.02%
2020/10/23	15	47.73	15	47.46	47.65	0	4,501	0.00%
2020/10/22	1	46.40	39	46.23	46.00	-38	4,278	-0.89%
2020/10/21	44	46.85	3	47.02	47.25	41	4,136	0.99%
2020/10/20	12	45.18	5	44.30	46.85	7	3,983	0.18%
2020/10/19	4	43.15	4	44.23	44.50	0	3,736	0.00%
2020/10/16	10	44.79	188	43.19	42.40	-178	3,573	-4.98%	大賣/鉅額交易
2020/10/15	809	42.29	726.3	42.20	42.45	82.7	2,954	2.80%	大買/大賣/
2020/10/14	0	0.00	1	39.30	38.60	-1	2,663	-0.04%
2020/10/13	0	0.00	5	39.23	38.85	-5	2,658	-0.19%
2020/10/12	0.3	38.00	0	0.00	38.15	0.3	2,633	0.01%
2020/10/08	0	0.00	1	38.90	38.60	-1	2,629	-0.04%
2020/10/07	0	0.00	1	38.60	38.85	-1	2,606	-0.04%
2020/10/06	10	36.65	0	0.00	38.75	10	2,600	0.38%
2020/09/29	0	0.00	1	36.65	35.75	-1	2,796	-0.04%
2020/09/28	0	0.00	18	34.87	35.50	-18	2,801	-0.64%
2020/09/25	7	34.97	0	0.00	34.60	7	2,806	0.25%
2020/09/24	2	36.50	1	37.50	35.85	1	2,783	0.04%
2020/09/22	1	38.00	0	0.00	38.35	1	2,723	0.04%
2020/09/21	11	39.50	0	0.00	38.40	11	2,696	0.41%
2020/09/18	0	0.00	1	39.45	39.15	-1	2,663	-0.04%
2020/09/16	1	38.30	0	0.00	38.40	1	2,601	0.04%
2020/09/15	23	40.18	4	39.06	38.25	19	2,556	0.74%
2020/09/14	1	38.65	1	39.10	39.20	0	2,421	0.00%
2020/09/11	3	37.75	4	38.70	37.75	-1	2,383	-0.04%
2020/09/10	6	40.02	8	40.24	38.95	-2	2,320	-0.09%
2020/09/09	0	0.00	3	38.62	38.65	-3	2,151	-0.14%
2020/09/08	4	38.00	4	38.05	37.80	0	2,070	0.00%
2020/09/07	8	38.71	0	0.00	37.85	8	2,047	0.39%
2020/09/04	0	0.00	6	37.60	38.55	-6	1,974	-0.30%
2020/09/03	0	0.00	2	38.75	37.65	-2	1,893	-0.11%
2020/09/02	2.1	37.56	4	37.68	38.00	-1.9	1,841	-0.10%
2020/09/01	45	37.46	6	37.13	37.40	39	1,773	2.20%
2020/08/31	1	36.30	0	0.00	36.00	1	1,630	0.06%
2020/08/28	4	36.00	0	0.00	35.75	4	1,599	0.25%
2020/08/27	15	36.13	13	36.31	36.15	2	1,580	0.13%
2020/08/26	1	35.35	0	0.00	36.00	1	1,493	0.07%
2020/08/24	0	0.00	2	33.85	34.05	-2	1,443	-0.14%
2020/08/21	1	31.75	0	0.00	32.15	1	1,417	0.07%
2020/08/20	1	31.10	0	0.00	31.30	1	1,413	0.07%
2020/08/19	11	34.30	0	0.00	33.50	11	1,380	0.80%
2020/08/13	0	0.00	1	35.90	35.55	-1	1,306	-0.08%
2020/08/11	0	0.00	1	37.00	35.50	-1	1,252	-0.08%
2020/08/10	0	0.00	12	36.07	36.80	-12	1,218	-0.98%
2020/08/07	7	36.24	6	36.43	35.50	1	1,178	0.08%
2020/08/05	12	35.05	0	0.00	34.60	12	1,084	1.11%
2020/08/04	0	0.00	2	34.88	35.00	-2	1,065	-0.19%
2020/07/31	2	33.28	0	0.00	33.20	2	1,028	0.19%
2020/07/30	1	32.20	0	0.00	32.45	1	1,038	0.10%
2020/07/28	0	0.00	1	32.75	31.40	-1	1,079	-0.09%
2020/07/27	0	0.00	3	33.10	32.75	-3	1,074	-0.28%
2020/07/22	0	0.00	1	34.55	34.85	-1	1,095	-0.09%
2020/07/16	0	0.00	1	34.45	34.00	-1	1,252	-0.08%
2020/07/14	4	34.95	0	0.00	34.80	4	1,257	0.32%
2020/07/13	0	0.00	1	35.05	36.20	-1	1,270	-0.08%
2020/07/10	7	35.53	4	34.80	34.70	3	1,310	0.23%
2020/07/09	19	37.00	288	36.47	37.00	-269	1,269	-21.20%	大賣/鉅額交易
2020/07/08	277	34.70	1	34.30	34.70	276	1,127	24.49%	大買/鉅額交易
2020/07/07	3	32.15	0	0.00	31.55	3	1,075	0.28%
2020/07/02	1	31.20	0	0.00	31.20	1	1,102	0.09%
2020/06/18	0	0.00	1	30.65	30.95	-1	1,146	-0.09%
2020/06/17	0	0.00	1	31.05	31.00	-1	1,144	-0.09%
2020/06/04	2	32.25	1	32.65	32.20	1	1,227	0.08%
2020/06/02	5	32.88	6	32.43	31.85	-1	1,226	-0.08%
2020/06/01	3	31.77	0	0.00	31.75	3	1,170	0.26%
2020/05/21	0.3	30.45	0	0.00	30.55	0.3	1,199	0.02%
2020/05/20	2	30.85	2	31.20	30.55	0	1,203	0.00%
2020/05/19	0.1	31.00	1	30.35	31.15	-1	1,208	-0.08%
2020/05/18	2	30.10	1	30.25	29.85	1	1,217	0.08%
2020/05/08	1	31.90	0	0.00	31.60	1	1,298	0.08%
2020/05/06	1	31.75	0	0.00	31.70	1	1,294	0.08%
2020/05/05	1	31.60	0	0.00	31.60	1	1,281	0.08%
2020/04/24	1	30.90	1	31.90	31.40	0	1,272	0.00%
2020/04/23	1	30.50	3	29.00	31.80	-2	1,223	-0.16%
2020/04/22	0	0.00	2	29.78	29.50	-2	1,158	-0.17%
2020/04/17	0	0.00	1	28.15	28.10	-1	1,111	-0.09%
2020/04/15	11	28.37	11	29.03	28.50	0	1,094	0.00%
2020/04/13	0	0.00	6	26.00	25.60	-6	1,058	-0.57%
2020/04/09	6	27.16	0	0.00	26.50	6	1,334	0.45%
2020/04/06	0	0.00	2	21.63	22.00	-2	1,353	-0.15%
2020/03/27	1	22.70	0	0.00	22.25	1	1,566	0.06%
2020/03/25	1	21.95	0	0.00	21.95	1	1,564	0.06%
2020/03/18	1	20.00	0	0.00	19.95	1	1,552	0.06%
2020/03/17	0	0.00	1.1	21.22	21.15	-1.1	1,556	-0.07%
2020/03/12	1	28.30	2	27.50	26.70	-1	1,520	-0.07%
2020/03/11	2	29.90	0	0.00	29.50	2	1,508	0.13%
2020/03/09	2	30.05	3	30.47	30.00	-1	1,508	-0.07%
2020/02/27	0	0.00	9	33.28	32.10	-9	1,611	-0.56%
2020/02/25	6	34.63	0	0.00	34.50	6	1,641	0.37%
2020/02/20	4	35.00	0	0.00	35.00	4	1,675	0.24%
2020/02/18	5	35.32	0	0.00	34.80	5	1,679	0.30%
2020/02/14	4	34.80	0	0.00	34.70	4	1,653	0.24%
2020/02/12	0	0.00	2	34.13	34.50	-2	1,683	-0.12%
2020/02/11	2	33.15	0	0.00	33.15	2	1,690	0.12%
2020/02/04	0	0.00	2.9	33.11	33.15	-2.9	2,081	-0.14%
2020/01/15	3	37.50	0	0.00	37.20	3	2,489	0.12%
2020/01/13	0.1	36.85	0	0.00	37.00	0.1	2,788	0.00%
2020/01/09	0	0.00	2	37.30	37.15	-2	2,881	-0.07%
2020/01/08	1	36.30	5	37.00	36.70	-4	2,882	-0.14%
2020/01/07	0.1	36.55	5	36.80	36.60	-5	2,896	-0.17%
2020/01/03	6	39.41	3	38.97	38.90	3	3,238	0.09%
2020/01/02	0	0.00	10	37.65	38.80	-10	3,145	-0.32%
2019/12/31	1	38.20	1	38.50	38.10	0	3,141	0.00%
2019/12/27	1	38.35	0	0.00	38.35	1	3,073	0.03%
2019/12/26	12	38.68	0	0.00	38.30	12	3,046	0.39%
2019/12/25	15	37.20	14	37.48	37.60	1	2,893	0.03%
2019/12/24	0	0.00	3	36.65	36.75	-3	2,862	-0.10%
2019/12/20	4	35.85	15	36.10	35.85	-11	2,852	-0.39%
2019/12/19	5.6	36.43	1	35.85	35.80	4.6	2,838	0.16%
2019/12/18	0	0.00	5	37.45	36.80	-5	2,827	-0.18%
2019/12/11	0	0.00	1	37.85	37.70	-1	2,891	-0.03%
2019/12/03	1.1	38.97	1	38.65	38.50	0.1	2,962	0.00%
2019/12/02	0	0.00	5.9	37.50	38.05	-5.9	2,897	-0.20%
2019/11/29	3	36.58	0	0.00	36.95	3	2,875	0.10%
2019/11/27	2	37.35	1	37.80	37.40	1	2,860	0.03%
2019/11/26	1	37.00	0	0.00	37.15	1	2,862	0.03%
2019/11/25	0.9	37.05	1	37.05	37.05	-0.1	2,868	0.00%
2019/11/13	1	35.40	2	35.50	35.00	-1	2,853	-0.04%
2019/11/12	12	34.33	0	0.00	34.70	12	2,805	0.43%
2019/11/11	3	33.55	10	33.80	33.20	-7	2,794	-0.25%
2019/11/08	0	0.00	1	35.05	34.70	-1	2,767	-0.04%
2019/11/06	5	35.25	0	0.00	35.35	5	2,742	0.18%
2019/11/05	0	0.00	2	35.20	35.25	-2	2,730	-0.07%
2019/11/04	1	35.60	0	0.00	35.65	1	2,717	0.04%
2019/10/29	14	37.91	2	36.88	37.05	12	2,621	0.46%
2019/10/28	1	38.30	0	0.00	38.10	1	2,561	0.04%
2019/10/24	5	38.20	0	0.00	38.05	5	2,496	0.20%
2019/10/23	4	38.25	8	38.15	38.50	-4	2,395	-0.17%
2019/10/22	20	37.23	10	37.52	37.60	10	2,199	0.45%
2019/10/21	5	36.50	1	36.30	36.20	4	2,020	0.20%
2019/10/18	1	36.30	3	36.80	36.25	-2	1,992	-0.10%
2019/10/17	3	36.85	2	36.68	37.00	1	1,920	0.05%
2019/10/15	1	36.35	0	0.00	36.20	1	1,832	0.05%
2019/10/14	3	37.18	31	36.87	36.50	-28	1,786	-1.57%
2019/10/09	3	36.73	1	37.30	36.90	2	1,719	0.12%
2019/10/08	36	36.54	9	36.68	36.95	27	1,604	1.68%
2019/10/07	0	0.00	3	34.97	35.10	-3	1,404	-0.21%
2019/10/04	1	35.00	0	0.00	33.80	1	1,334	0.07%
2019/10/03	1	34.30	0	0.00	34.65	1	1,299	0.08%
2019/10/01	3	34.72	4	34.13	34.20	-1	1,253	-0.08%
2019/09/27	1	35.75	4	35.88	33.50	-3	1,138	-0.26%
2019/09/26	4	34.45	26	35.80	35.80	-22	880	-2.50%
2019/09/25	1	34.75	0	0.00	32.55	1	713	0.14%
2019/09/12	1	31.15	0	0.00	31.20	1	690	0.14%
2019/09/11	1	31.40	1	31.30	31.10	0	689	0.00%
2019/09/09	1	32.10	0	0.00	33.00	1	618	0.16%
2019/09/02	23	33.25	52	32.83	32.90	-29	547	-5.30%
2019/08/30	30	31.59	0	0.00	31.90	30	476	6.30%
2019/08/23	1	31.00	1	30.75	30.70	0	436	0.00%
2019/08/14	0	0.00	1	30.00	30.05	-1	414	-0.24%
2019/07/26	0	0.00	2	30.35	30.50	-2	461	-0.43%
2019/07/16	1	29.20	4	29.43	29.25	-3	687	-0.44%
2019/07/15	4	29.20	0	0.00	29.25	4	724	0.55%
2019/07/04	2	30.40	0	0.00	30.40	2	1,156	0.17%
2019/07/03	0	0.00	1	29.30	29.20	-1	1,139	-0.09%
2019/06/21	0	0.00	5	29.18	28.85	-5	1,186	-0.42%
2019/06/20	5	29.71	1	29.50	29.50	4	1,189	0.34%
2019/06/12	1	28.35	0	0.00	28.10	1	1,271	0.08%
2019/06/11	0	0.00	1	28.30	28.30	-1	1,306	-0.08%
2019/05/21	1	28.25	0	0.00	29.10	1	1,469	0.07%
2019/05/15	0	0.00	1	31.05	31.10	-1	1,592	-0.06%
2019/05/13	3	30.20	0	0.00	30.00	3	1,679	0.18%
2019/05/09	2	32.50	0	0.00	32.00	2	1,663	0.12%
2019/05/08	0	0.00	1	33.35	32.85	-1	1,652	-0.06%
2019/05/06	11	32.92	0	0.00	33.00	11	1,668	0.66%
2019/04/30	1	34.25	5	34.15	34.10	-4	1,678	-0.24%
2019/04/29	1	35.80	1	34.10	33.90	0	1,693	0.00%
2019/04/26	1	36.60	0	0.00	36.95	1	1,663	0.06%
2019/04/25	3	36.93	3	37.27	36.80	0	1,646	0.00%
2019/04/24	2	36.53	0	0.00	36.20	2	1,618	0.12%
2019/04/23	1	37.00	0	0.00	37.15	1	1,594	0.06%
2019/04/19	0	0.00	4	38.06	37.55	-4	1,434	-0.28%
2019/04/18	6	38.17	0	0.00	38.00	6	1,396	0.43%
2019/04/17	1	36.00	5	36.02	37.35	-4	1,278	-0.31%
2019/04/16	1	34.35	4	34.23	34.60	-3	1,111	-0.27%
2019/04/15	0	0.00	5	32.60	32.50	-5	1,012	-0.49%
2019/04/12	2	33.10	1	32.20	32.35	1	1,013	0.10%
2019/04/10	1	33.25	0	0.00	33.25	1	994	0.10%
2019/04/03	0	0.00	1	33.45	33.25	-1	1,010	-0.10%
2019/03/25	1	32.35	0	0.00	32.35	1	1,010	0.10%
2019/03/21	0	0.00	1	33.95	33.75	-1	1,007	-0.10%
2019/03/20	1	33.75	0	0.00	33.75	1	1,006	0.10%
2019/03/18	0	0.00	1	32.60	32.40	-1	948	-0.11%
2019/03/08	1	32.10	0	0.00	32.10	1	1,001	0.10%
2019/03/05	0	0.00	1	34.00	33.15	-1	1,080	-0.09%
2019/03/04	1	32.50	0	0.00	32.80	1	1,052	0.10%
2019/02/27	2	33.40	1	32.90	32.95	1	1,048	0.10%
2019/02/26	0	0.00	2	33.60	33.90	-2	1,033	-0.19%
2019/02/22	1	33.40	0	0.00	32.75	1	1,036	0.10%
2019/02/21	1	33.95	0	0.00	33.25	1	1,024	0.10%
2019/02/18	5	35.20	1	34.55	34.65	4	1,018	0.39%
2019/02/15	1	31.85	0	0.00	32.80	1	949	0.11%
2019/02/14	0	0.00	1	32.85	32.75	-1	947	-0.11%
2019/02/13	6	31.42	1	32.75	32.75	5	935	0.53%
2019/02/12	0	0.00	11	30.59	30.80	-11	881	-1.25%
2019/01/25	1	29.20	0	0.00	29.65	1	1,074	0.09%
2019/01/10	0	0.00	0	30.50	28.30	0	1,110	0.00%
2018/12/28	1	29.50	0	0.00	29.25	1	1,145	0.09%
2018/12/27	1	29.10	1	28.80	29.20	0	1,149	0.00%
2018/12/25	1	28.65	0	0.00	28.60	1	1,141	0.09%
2018/12/24	10	30.00	10	29.30	29.30	0	1,145	0.00%
2018/12/21	0	0.00	1	30.00	29.80	-1	1,143	-0.09%
2018/12/19	1	28.60	0	0.00	28.15	1	1,122	0.09%
2018/12/18	10	28.10	0	0.00	27.95	10	1,125	0.89%
2018/12/17	1	28.50	0	0.00	28.50	1	1,131	0.09%
2018/12/14	0	0.00	2	28.70	28.65	-2	1,135	-0.18%
2018/12/13	1	29.70	0	0.00	29.15	1	1,135	0.09%
2018/12/11	1	29.50	0	0.00	29.40	1	1,151	0.09%
2018/12/07	1	30.60	0	0.00	31.15	1	1,182	0.08%
2018/12/05	2	31.58	1	32.20	31.90	1	1,175	0.09%
2018/12/03	1	33.60	4	33.64	33.70	-3	1,189	-0.25%
2018/11/30	1	31.40	1	31.85	31.30	0	1,156	0.00%
2018/11/29	3	31.78	4	32.28	31.10	-1	1,154	-0.09%
2018/11/28	2	29.50	0	0.00	29.90	2	1,123	0.18%
2018/11/22	1	29.15	0	0.00	28.20	1	1,310	0.08%
2018/11/21	0	0.00	1	29.90	29.90	-1	1,408	-0.07%
2018/11/19	1	29.60	1	30.20	29.75	0	1,402	0.00%
2018/11/16	1	29.00	1	29.60	28.85	0	1,375	0.00%
2018/11/14	1	28.50	1	29.10	28.20	0	1,361	0.00%
2018/11/13	2	27.90	1	28.60	28.60	1	1,365	0.07%
2018/11/12	1	29.35	0	0.00	28.35	1	1,400	0.07%
2018/11/08	1	29.60	0	0.00	29.10	1	1,394	0.07%
2018/11/07	0	0.00	1	27.95	28.65	-1	1,332	-0.08%
2018/11/06	1	26.95	1	26.90	26.95	0	1,323	0.00%
2018/11/05	1	29.15	5	28.20	28.50	-4	1,310	-0.31%
2018/11/02	5	28.00	4	28.00	27.50	1	1,249	0.08%
2018/10/30	1	21.95	2	22.20	22.35	-1	1,146	-0.09%
2018/10/29	1	22.40	2	22.50	22.40	-1	1,153	-0.09%
2018/10/26	4	22.29	3	22.50	22.20	1	1,157	0.09%
2018/10/25	1	22.15	0	0.00	22.15	1	1,148	0.09%
2018/10/22	3	26.13	1	26.40	26.15	2	1,142	0.18%
2018/10/17	1	26.65	1	27.10	26.05	0	1,150	0.00%
2018/10/11	0	0.00	2	25.08	25.05	-2	1,195	-0.17%
2018/10/09	2	27.85	0	0.00	27.80	2	1,193	0.17%
2018/10/08	0	0.00	2	27.85	28.15	-2	1,197	-0.17%
2018/10/05	11	30.44	55	27.92	28.05	-44	1,196	-3.68%
2018/10/02	1	33.70	1	34.00	33.05	0	1,183	0.00%
2018/09/27	1	33.55	0	0.00	33.05	1	1,247	0.08%
2018/09/26	0	0.00	2	34.15	33.80	-2	1,370	-0.15%
2018/09/25	0	0.00	1	34.35	34.10	-1	1,416	-0.07%
2018/09/21	1	34.50	0	0.00	34.40	1	1,432	0.07%
2018/09/18	0	0.00	1	34.75	34.05	-1	1,511	-0.07%
2018/09/17	11	36.48	0	0.00	35.50	11	1,535	0.72%
2018/09/14	3	34.95	4	35.06	36.70	-1	1,542	-0.06%
2018/09/13	1	33.65	1	33.93	33.40	0	1,538	0.00%
2018/09/12	2	33.73	2	34.03	33.30	0	1,570	0.00%
2018/09/11	2	33.70	6	34.11	33.75	-4	1,657	-0.24%
2018/09/10	3	33.43	3	33.35	33.40	0	1,714	0.00%
2018/09/07	5	33.19	1	35.60	33.20	4	1,745	0.23%
2018/09/05	2	36.98	2	37.55	36.85	0	1,893	0.00%
2018/09/04	1	37.20	4	38.90	37.20	-3	1,953	-0.15%
2018/09/03	4	38.15	11	38.00	37.05	-7	1,976	-0.35%
2018/08/31	1	41.00	11	40.26	40.60	-10	1,970	-0.51%
2018/08/30	1	38.50	0	0.00	38.00	1	1,904	0.05%
2018/08/29	10	38.28	1	38.40	38.75	9	1,960	0.46%
2018/08/28	11	38.56	1	39.15	39.15	10	1,982	0.50%
2018/08/27	1	34.20	0	0.00	35.60	1	1,973	0.05%
2018/08/15	1	31.60	0	0.00	31.60	1	2,813	0.04%
2018/08/10	0	0.00	10	36.60	35.30	-10	2,847	-0.35%
2018/08/02	0	0.00	1	37.30	36.75	-1	3,033	-0.03%
2018/07/31	0	0.00	1	38.70	38.70	-1	3,180	-0.03%
2018/07/30	2	39.05	1	39.25	38.90	1	3,200	0.03%
2018/07/27	0	0.00	2	39.50	40.10	-2	3,204	-0.06%
2018/07/25	2	39.05	0	0.00	38.80	2	3,232	0.06%
2018/07/23	3	39.27	5	39.62	40.20	-2	3,314	-0.06%
2018/07/20	1	39.70	2	38.80	38.10	-1	3,300	-0.03%
2018/07/19	2	40.35	1	40.95	39.70	1	3,281	0.03%
2018/07/18	1	42.10	0	0.00	40.20	1	3,285	0.03%
2018/07/16	10	44.20	0	0.00	42.85	10	3,299	0.30%
2018/07/13	1	44.20	0	0.00	43.80	1	3,311	0.03%
2018/07/12	1	42.80	2	43.70	44.00	-1	3,333	-0.03%
2018/07/11	2	42.85	2	43.95	42.85	0	3,371	0.00%
2018/07/10	0	0.00	1	43.35	43.20	-1	3,445	-0.03%
2018/07/06	1	43.40	0	0.00	42.40	1	3,636	0.03%
2018/07/05	1	43.60	2	45.55	43.90	-1	3,618	-0.03%
2018/07/04	4	47.64	1	46.30	46.70	3	3,771	0.08%
2018/07/03	1	44.60	18	45.08	44.80	-17	3,708	-0.46%
2018/07/02	16	46.06	0	0.00	44.00	16	3,660	0.44%
2018/06/29	2	45.28	3	45.37	45.00	-1	3,646	-0.03%
2018/06/28	3	44.82	3	44.53	44.70	0	3,632	0.00%
2018/06/27	6	46.21	1	45.45	45.90	5	3,635	0.14%
2018/06/26	2	41.75	2	42.38	44.85	0	3,577	0.00%
2018/06/25	1	43.80	1	44.50	42.80	0	3,556	0.00%
2018/06/22	22	45.98	1	45.90	43.80	21	3,539	0.59%
2018/06/21	1	47.00	2	47.48	46.50	-1	3,513	-0.03%
2018/06/20	2	51.90	2	47.33	47.00	0	3,481	0.00%
2018/06/19	2	52.35	3	53.17	51.70	-1	3,395	-0.03%
2018/06/15	1	51.70	1	52.30	51.50	0	3,341	0.00%
2018/06/14	1	50.10	7	51.76	50.70	-6	3,298	-0.18%
2018/06/13	32	51.93	2	53.15	50.40	30	3,271	0.92%
2018/06/12	2	52.15	3	53.03	52.60	-1	3,119	-0.03%
2018/06/11	3	52.30	20	51.32	52.30	-17	3,045	-0.56%
2018/06/07	0	0.00	5	51.10	51.50	-5	2,943	-0.17%
2018/06/06	9	51.81	5	52.14	51.10	4	2,913	0.14%
2018/06/05	5	50.03	3	49.65	49.60	2	2,842	0.07%
2018/06/04	20	53.58	17	53.54	53.10	3	2,782	0.11%
2018/06/01	27	51.65	5	52.66	50.10	22	2,679	0.82%
2018/05/31	59	55.16	10	54.42	53.90	49	2,517	1.95%
2018/05/30	1	49.60	3	50.27	50.70	-2	2,195	-0.09%
2018/05/29	5	45.93	4	46.31	46.10	1	1,967	0.05%
2018/05/28	3	45.27	8	45.56	46.00	-5	1,939	-0.26%
2018/05/25	1	43.40	2	43.40	43.45	-1	1,833	-0.05%
2018/05/24	2	42.30	3	42.68	42.40	-1	1,822	-0.05%
2018/05/23	4	43.13	0	0.00	42.00	4	1,861	0.21%
2018/05/22	2	44.60	5	45.24	45.45	-3	1,839	-0.16%
2018/05/21	1	42.35	4	42.94	43.45	-3	1,788	-0.17%
2018/05/18	3	42.17	2	42.83	42.00	1	1,780	0.06%
2018/05/17	5	41.87	4	41.74	42.30	1	1,781	0.06%
2018/05/16	2	43.20	0	0.00	42.90	2	1,755	0.11%
2018/05/15	2	44.58	2	45.80	44.50	0	1,745	0.00%
2018/05/14	3	44.45	4	44.94	44.40	-1	1,753	-0.06%
2018/05/11	4	44.16	3	45.45	43.00	1	1,722	0.06%
2018/05/10	2	45.40	3	45.40	45.70	-1	1,688	-0.06%
2018/05/09	10	46.45	28	46.24	44.70	-18	1,633	-1.10%
2018/05/08	3	45.80	3	47.50	47.50	0	1,527	0.00%
2018/05/07	15	43.58	0	0.00	43.20	15	1,488	1.01%
2018/05/04	10	42.85	3	41.90	41.90	7	1,470	0.48%
2018/05/03	2	41.25	2	41.98	41.00	0	1,458	0.00%
2018/05/02	1	42.00	0	0.00	42.00	1	1,441	0.07%
2018/04/30	3	43.00	3	44.00	42.30	0	1,420	0.00%
2018/04/27	0	0.00	2	44.75	45.65	-2	1,383	-0.14%
2018/04/26	0	0.00	5	44.05	41.80	-5	1,342	-0.37%
2018/04/19	0	0.00	1	43.75	43.75	-1	1,331	-0.08%
2018/04/18	1	43.00	1	43.70	44.00	0	1,331	0.00%
2018/04/16	0	0.00	21	48.82	47.80	-21	1,284	-1.63%
2018/04/13	0	0.00	6	45.10	45.10	-6	1,245	-0.48%
2018/04/12	11	39.67	84	40.79	41.00	-73	1,282	-5.69%
2018/04/10	58	32.32	38	32.86	33.95	20	1,488	1.34%
2018/04/09	1	28.20	17	30.36	30.90	-16	1,391	-1.15%
2018/04/03	0	0.00	1	28.15	28.10	-1	1,339	-0.07%
2018/03/31	1	28.00	1	28.20	28.25	0	1,347	0.00%
2018/03/30	2	27.80	0	0.00	27.80	2	1,350	0.15%
2018/03/29	1	28.15	0	0.00	27.90	1	1,333	0.07%
2018/03/28	1	28.25	4	28.30	28.25	-3	1,366	-0.22%
2018/03/26	0	0.00	5	27.23	27.35	-5	1,389	-0.36%
2018/03/23	4	26.29	7	26.63	26.75	-3	1,383	-0.22%
2018/03/22	1	27.15	2	26.90	26.70	-1	1,392	-0.07%
2018/03/21	1	27.85	1	27.45	27.10	0	1,383	0.00%
2018/03/20	1	27.50	0	0.00	27.40	1	1,373	0.07%
2018/03/15	2	27.98	3	28.13	27.85	-1	1,369	-0.07%
2018/03/13	1	27.95	0	0.00	28.05	1	1,377	0.07%
2018/03/12	3	28.27	0	0.00	28.05	3	1,382	0.22%
2018/03/09	0	0.00	6	28.25	28.20	-6	1,392	-0.43%
2018/03/08	2	28.05	5	28.26	28.10	-3	1,404	-0.21%
2018/03/07	3	27.48	4	27.68	27.50	-1	1,406	-0.07%
2018/03/06	2	27.75	1	28.25	27.50	1	1,436	0.07%
2018/03/05	3	28.32	2	28.53	27.85	1	1,464	0.07%
2018/03/02	3	28.17	4	28.31	28.45	-1	1,496	-0.07%
2018/03/01	4	27.93	3	27.85	27.95	1	1,525	0.07%
2018/02/27	1	27.60	4	27.88	27.45	-3	1,661	-0.18%
2018/02/26	3	27.45	1	27.55	27.40	2	1,761	0.11%
2018/02/23	3	27.52	4	27.66	27.75	-1	1,759	-0.06%
2018/02/22	2	26.90	2	27.05	27.20	0	1,737	0.00%
2018/02/21	1	26.35	2	26.35	26.60	-1	1,762	-0.06%
2018/02/09	1	25.75	2	25.53	25.60	-1	1,790	-0.06%
2018/02/08	1	25.70	0	0.00	25.75	1	1,806	0.06%
2018/02/07	0	0.00	2	25.85	25.70	-2	1,812	-0.11%
2018/02/06	17	24.99	6	25.22	24.95	11	1,822	0.60%
2018/02/05	6	26.55	5	26.81	26.80	1	1,818	0.05%
2018/02/02	1	27.25	0	0.00	27.20	1	1,859	0.05%
2018/02/01	1	27.35	1	27.50	27.30	0	1,869	0.00%
2018/01/31	1	27.00	1	27.20	27.30	0	1,874	0.00%
2018/01/29	0	0.00	1	27.65	27.20	-1	1,887	-0.05%
2018/01/26	1	27.55	1	27.80	27.35	0	1,897	0.00%
2018/01/25	2	27.85	0	0.00	27.70	2	1,904	0.11%
2018/01/22	0	0.00	1	27.95	27.85	-1	1,940	-0.05%
2018/01/19	0	0.00	5	28.00	27.80	-5	1,942	-0.26%
2018/01/17	3	28.20	2	28.20	27.90	1	1,927	0.05%
2018/01/16	0	0.00	1	28.15	28.55	-1	1,912	-0.05%
2018/01/15	1	27.55	0	0.00	27.60	1	1,900	0.05%
2018/01/12	2	27.75	3	28.27	27.90	-1	1,890	-0.05%
2018/01/11	3	28.92	3	29.03	28.25	0	1,863	0.00%
2018/01/10	1	28.45	1	29.05	28.45	0	1,844	0.00%
2018/01/09	2	28.60	1	30.50	28.60	1	1,838	0.05%
2018/01/08	10	30.59	4	31.53	29.60	6	1,800	0.33%
2018/01/05	11	31.91	4	31.91	31.90	7	1,738	0.40%
2018/01/04	3	30.87	2	30.20	32.30	1	1,559	0.06%
2018/01/03	6	28.86	10	28.72	29.40	-4	1,339	-0.30%
2018/01/02	3	28.00	1	28.00	27.80	2	1,257	0.16%