生達 (1720)-元大-大雅券商分點個股進出

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

生達

(1720)

可現股當沖

股價
63.9
漲跌
▲0.3
漲幅
+0.47%
成交量
538張
產業
上市生技醫療類股
232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

生達 (1720)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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	64.50	0	0.00	63.90	1	300	0.33%
2024/11/11	1	63.30	0	0.00	63.50	1	316	0.32%
2024/11/08	0	0.00	5	64.40	64.00	-5	319	-1.57%
2024/10/29	3	63.67	0	0.00	63.50	3	420	0.71%
2024/10/24	1	64.30	0	0.00	64.30	1	492	0.20%
2024/10/17	5	65.30	6	65.10	65.50	-1	664	-0.15%
2024/10/09	2	64.00	0	0.00	64.00	2	656	0.30%
2024/10/04	2.1	63.71	0	0.00	63.60	2.1	656	0.32%
2024/10/01	1	64.40	0	0.00	64.40	1	650	0.15%
2024/09/24	2.2	64.54	0	0.00	64.70	2.2	676	0.32%
2024/09/23	1	65.20	8	65.16	65.10	-7	682	-1.03%
2024/09/19	1	64.60	0	0.00	64.80	1	702	0.14%
2024/09/09	0.1	64.20	0	0.00	64.40	0.1	767	0.01%
2024/09/06	0	64.50	0	0.00	64.90	0	771	0.00%
2024/09/04	1	64.90	0	0.00	64.30	1	792	0.13%
2024/08/22	0	0.00	2	65.90	65.80	-2	822	-0.24%
2024/08/20	3	66.43	1	66.60	66.30	2	829	0.24%
2024/08/15	1	65.40	0	0.00	65.30	1	863	0.12%
2024/08/14	1	65.21	0	0.00	65.30	1	917	0.11%
2024/08/07	1	66.40	6	66.45	66.30	-5	1,039	-0.48%
2024/08/05	0	66.70	0	0.00	66.40	0	1,045	0.00%
2024/08/02	1	72.20	0	0.00	70.50	1	1,037	0.10%
2024/08/01	0	0.00	1	73.40	73.30	-1	1,024	-0.10%
2024/07/31	1	74.30	0	0.00	74.40	1	1,014	0.10%
2024/07/30	1	74.10	1	74.50	74.60	0	1,002	0.00%
2024/07/29	1	78.70	2	79.00	75.50	-1	984	-0.10%
2024/07/26	4	77.93	1	77.20	78.70	3	942	0.32%
2024/07/23	0	0.00	4	76.62	77.40	-4	885	-0.45%
2024/07/22	1	74.80	1	73.40	73.20	0	846	0.00%
2024/07/09	0	0.00	1	72.40	71.90	-1	806	-0.12%
2024/07/08	0	0.00	1	74.00	72.80	-1	807	-0.12%
2024/07/05	1	73.20	0	0.00	73.40	1	817	0.12%
2024/07/02	0	0.00	0.1	74.50	74.30	-0.1	810	-0.01%
2024/06/27	1	74.40	0	0.00	73.80	1	801	0.12%
2024/06/26	1	74.00	1	74.20	73.90	0	790	0.00%
2024/06/25	0	0.00	0.1	73.30	73.80	-0.1	789	-0.01%
2024/06/24	0	0.00	2.1	73.67	73.90	-2.1	780	-0.27%
2024/06/21	1	72.10	0	0.00	72.00	1	764	0.13%
2024/06/20	1	72.00	2	72.20	72.90	-1	758	-0.13%
2024/06/19	1	71.50	0	0.00	71.00	1	738	0.14%
2024/06/12	1	71.40	1	72.00	71.40	0	739	0.00%
2024/06/05	1	70.60	0	0.00	70.90	1	717	0.14%
2024/06/04	0	0.00	1	71.40	70.90	-1	725	-0.14%
2024/06/03	0	0.00	2	70.00	70.00	-2	722	-0.28%
2024/05/31	0.1	69.90	1	69.60	69.90	-1	723	-0.14%
2024/05/24	1	69.80	2	69.40	69.50	-1	755	-0.13%
2024/05/23	1	70.00	0	0.00	70.70	1	761	0.13%
2024/05/20	14.1	72.13	11	71.37	70.60	3.1	730	0.42%
2024/05/17	15	72.28	18	72.58	72.10	-3	678	-0.44%
2024/05/13	0	0.00	1	67.90	67.90	-1	615	-0.16%
2024/05/10	0	0.00	1	67.40	67.40	-1	599	-0.17%
2024/05/09	1	66.00	0	0.00	66.00	1	569	0.18%
2024/04/25	0	0.00	1	62.60	62.20	-1	541	-0.18%
2024/04/16	0	62.10	0	0.00	62.00	0	551	0.00%
2024/03/28	1	66.50	0	0.00	66.20	1	532	0.19%
2024/03/27	0	0.00	1	66.10	66.30	-1	529	-0.19%
2024/03/21	0	65.90	0	0.00	65.70	0	559	0.01%
2024/03/11	5	65.10	0	0.00	65.30	5	597	0.84%
2024/03/07	0	0.00	4	66.20	66.40	-4	658	-0.61%
2024/03/04	0	66.60	0	0.00	66.40	0	698	0.00%
2024/02/29	0	66.90	0	0.00	66.90	0	837	0.00%
2024/02/26	0.1	68.40	0	0.00	68.50	0.1	815	0.01%
2024/02/23	0.1	67.40	0	0.00	67.10	0.1	810	0.01%
2024/02/21	0.1	67.60	9	67.66	67.60	-8.9	815	-1.10%
2024/02/20	0.1	67.75	1	67.60	67.70	-0.9	827	-0.11%
2024/02/19	0	68.00	2	68.00	68.00	-2	823	-0.24%
2024/02/16	8.1	68.68	1	68.60	68.40	7.1	813	0.87%
2024/02/15	0.1	66.00	0	0.00	67.00	0.1	776	0.01%
2024/01/24	0	0.00	0.1	64.40	64.00	-0.1	773	-0.01%
2024/01/23	0	0.00	0.1	64.30	64.10	-0.1	775	-0.02%
2024/01/17	0	63.50	0	0.00	63.10	0	790	0.00%
2024/01/15	0	0.00	2	64.95	65.20	-2	786	-0.25%
2024/01/12	1	64.10	0	0.00	64.30	1	789	0.13%
2024/01/11	1	64.50	0	0.00	64.70	1	792	0.13%
2024/01/10	1	64.50	0	0.00	64.60	1	806	0.12%
2024/01/05	0	66.50	0	0.00	66.50	0	799	0.00%
2024/01/04	0	0.00	1	64.70	64.70	-1	790	-0.13%
2024/01/02	0	0.00	1	65.30	65.40	-1	829	-0.12%
2023/12/29	1	65.90	0	0.00	65.90	1	826	0.12%
2023/12/27	0	0.00	1	66.20	66.30	-1	832	-0.12%
2023/12/25	0	0.00	1	65.00	65.20	-1	836	-0.12%
2023/12/22	1	65.10	0	0.00	65.10	1	836	0.12%
2023/12/21	2	66.30	1	65.40	65.30	1	835	0.12%
2023/12/20	1	66.20	0	0.00	66.20	1	829	0.12%
2023/12/18	1	67.30	0	0.00	67.40	1	823	0.12%
2023/12/15	0	0.00	0.1	66.80	66.60	-0.1	814	-0.01%
2023/12/14	1	66.70	0	0.00	66.50	1	813	0.12%
2023/12/08	1	66.70	0	0.00	66.50	1	826	0.12%
2023/12/06	0	0.00	3	67.70	67.50	-3	857	-0.35%
2023/12/05	1	69.40	7	68.26	68.20	-6	842	-0.71%
2023/12/04	3.1	69.02	2	68.96	69.90	1	824	0.12%
2023/12/01	2	67.65	1.1	67.99	68.00	1	781	0.12%
2023/11/30	1.1	66.62	2	66.55	66.50	-1	752	-0.13%
2023/11/29	0	0.00	2	66.80	66.90	-2	742	-0.27%
2023/11/28	4	67.38	1	66.90	66.10	3	736	0.41%
2023/11/27	11	68.21	9	68.32	68.70	2	685	0.29%
2023/11/22	1	63.60	1	63.50	63.60	0	599	0.00%
2023/11/20	0	0.00	1	63.00	62.90	-1	593	-0.17%
2023/11/13	0	0.00	1	59.90	59.90	-1	596	-0.17%
2023/11/09	1	61.30	1	61.10	61.20	0	603	0.00%
2023/11/08	1	61.50	0	0.00	61.00	1	635	0.16%
2023/11/03	0	0.00	1	61.40	61.50	-1	734	-0.14%
2023/10/30	0	0.00	1	61.30	61.20	-1	766	-0.13%
2023/10/20	2	58.70	0	0.00	58.70	2	800	0.25%
2023/10/17	1	60.30	0	0.00	60.30	1	796	0.13%
2023/10/16	1	60.30	0	0.00	60.20	1	811	0.12%
2023/10/12	0.2	61.80	3	61.67	61.50	-2.8	830	-0.34%
2023/10/11	2	61.30	1	61.90	61.10	1	838	0.12%
2023/10/06	0	0.00	1	66.50	66.50	-1	801	-0.12%
2023/10/05	0	0.00	14	65.40	65.60	-14	820	-1.71%
2023/10/04	1	64.70	0	0.00	65.00	1	847	0.12%
2023/10/03	13	66.91	0	0.00	66.10	13	850	1.53%
2023/10/02	0	65.90	0	0.00	66.10	0	859	0.00%
2023/09/28	1	65.40	1	66.10	66.10	0	862	0.00%
2023/09/27	2	65.05	0	0.00	64.50	2	867	0.23%
2023/09/26	0	0.00	1	65.20	64.80	-1	882	-0.11%
2023/09/25	1	66.00	1	65.80	65.80	0	904	0.00%
2023/09/22	0	0.00	1	64.80	64.80	-1	928	-0.11%
2023/09/19	0	0.00	9	65.90	65.80	-9	996	-0.90%
2023/09/18	0	0.00	1	67.30	66.60	-1	998	-0.10%
2023/09/13	10	67.18	0	0.00	67.20	10	1,014	0.99%
2023/09/12	2	65.25	1	66.20	66.20	1	999	0.10%
2023/09/11	0	0.00	5	64.86	64.80	-5	989	-0.51%
2023/09/05	0	0.00	1	63.40	63.40	-1	1,045	-0.10%
2023/09/04	1	63.90	0	0.00	63.90	1	1,158	0.09%
2023/09/01	1	64.60	2	64.80	64.60	-1	1,224	-0.08%
2023/08/31	1	63.80	0	0.00	63.80	1	1,247	0.08%
2023/08/30	2	62.90	2	63.15	62.90	0	1,256	0.00%
2023/08/22	1	64.40	0	0.00	64.00	1	1,303	0.08%
2023/08/18	2	64.45	2	65.05	64.10	0	1,326	0.00%
2023/08/15	0	0.00	2	61.75	63.00	-2	1,372	-0.15%
2023/08/14	2	62.25	1	63.40	61.70	1	1,389	0.07%
2023/08/11	4	65.63	3	65.53	65.40	1	1,378	0.07%
2023/08/10	3	65.53	3	64.13	64.70	0	1,362	0.00%
2023/08/08	3	61.10	0	0.00	61.20	3	1,333	0.23%
2023/08/07	0	61.80	1	60.90	61.90	-1	1,418	-0.07%
2023/08/02	2	63.70	0	0.00	63.40	2	1,525	0.13%
2023/07/31	0	64.70	0	0.00	64.40	0	1,601	0.00%
2023/07/21	2	66.80	3	67.50	66.10	-1	2,209	-0.05%
2023/07/19	0	0.00	3	67.53	66.60	-3	2,425	-0.12%
2023/07/18	6	67.48	10	67.10	65.70	-4	2,501	-0.16%
2023/07/17	3	67.40	2	68.00	67.70	1	2,548	0.04%
2023/07/12	11.1	64.95	14	64.28	64.30	-2.9	2,978	-0.10%
2023/07/11	0	65.80	3	65.50	65.50	-3	2,990	-0.10%
2023/07/10	2	67.80	0	0.00	67.20	2	2,990	0.07%
2023/07/07	0	0.00	1.1	68.07	67.80	-1.1	2,998	-0.04%
2023/07/06	4	70.00	0	0.00	69.10	4	2,991	0.13%
2023/07/04	10	69.80	0	0.00	69.60	10	2,990	0.33%
2023/07/03	0	70.80	0	0.00	70.70	0	2,981	0.00%
2023/06/30	1.1	70.87	15	71.56	71.80	-13.9	2,960	-0.47%
2023/06/29	1	70.29	4	70.18	70.30	-3	2,938	-0.10%
2023/06/28	1	68.30	0	0.00	69.00	1	2,931	0.03%
2023/06/27	18	69.61	5	70.04	69.00	13	2,927	0.44%
2023/06/21	1	68.00	0	0.00	68.20	1	2,898	0.04%
2023/06/19	8	69.00	18	69.28	69.20	-10	2,896	-0.35%
2023/06/16	0	0.00	1	69.80	69.70	-1	2,893	-0.03%
2023/06/15	6	69.17	5	69.50	70.00	1	2,898	0.03%
2023/06/14	13.1	70.24	11	70.09	69.80	2.1	2,919	0.07%
2023/06/13	11	70.63	0	0.00	70.30	11	2,948	0.37%
2023/06/12	0.5	71.32	2.1	71.51	70.60	-1.6	2,964	-0.05%
2023/06/09	3	72.53	6	73.30	73.30	-3	2,948	-0.10%
2023/06/08	22	75.90	41	74.30	72.10	-19	2,933	-0.65%
2023/06/07	20	76.00	13	76.08	78.00	7	2,844	0.25%
2023/06/06	1	74.40	32	73.72	74.30	-31	2,789	-1.11%
2023/06/05	1.4	72.26	0.1	72.90	72.70	1.3	2,778	0.05%
2023/06/01	0	0.00	1	71.60	71.50	-1	2,829	-0.04%
2023/05/29	0	0.00	2	70.50	70.80	-2	2,996	-0.07%
2023/05/26	2	69.90	0	0.00	69.90	2	2,987	0.07%
2023/05/25	3	70.20	4	69.98	71.20	-1	2,979	-0.03%
2023/05/24	10	70.70	12	70.78	70.90	-2	2,989	-0.07%
2023/05/23	3	70.70	15	70.62	71.10	-12	2,988	-0.40%
2023/05/19	16	69.73	2	70.90	69.40	14	2,966	0.47%
2023/05/18	0	0.00	2	69.00	69.00	-2	2,941	-0.07%
2023/05/17	3	69.00	40	69.03	69.00	-37	2,930	-1.26%
2023/05/16	1	67.40	7	68.10	68.10	-6	2,937	-0.20%
2023/05/15	1	67.00	2	66.70	67.10	-1	2,951	-0.03%
2023/05/12	68.1	69.27	32	67.94	67.80	36.1	2,950	1.22%
2023/05/11	68.1	69.27	32	67.94	68.10	36.1	2,937	1.23%
2023/05/10	24.2	73.00	23	73.17	72.70	1.2	2,863	0.04%
2023/05/09	10	72.32	4	72.50	71.70	6	2,840	0.21%
2023/05/08	49	74.85	15	75.54	75.00	34	2,810	1.21%
2023/05/05	12	74.16	12.1	74.91	74.70	-0.1	2,783	0.00%
2023/05/04	24	75.37	23	75.37	75.00	1	2,750	0.04%
2023/05/03	8.2	74.16	4	74.80	74.10	4.2	2,669	0.16%
2023/05/02	12	74.80	11	75.16	74.00	1	2,624	0.04%
2023/04/28	15	74.65	20.1	74.16	76.20	-5	2,506	-0.20%
2023/04/27	7	68.87	1	70.19	69.70	6	2,280	0.26%
2023/04/26	10	66.15	19	67.41	68.80	-9	2,205	-0.41%
2023/04/25	15	67.20	18	67.26	68.10	-3	2,186	-0.14%
2023/04/24	16	66.78	3	66.63	67.30	13	2,079	0.63%
2023/04/21	40	65.84	49	65.68	64.10	-9	2,012	-0.45%
2023/04/20	21	68.59	13	67.32	66.40	8	1,970	0.41%
2023/04/19	22.1	70.34	19	70.25	69.00	3.1	1,967	0.16%
2023/04/18	12	66.53	44	67.56	68.60	-32	1,890	-1.69%
2023/04/17	14	64.23	23	64.70	64.00	-9	1,772	-0.51%
2023/04/14	10	59.41	15.2	59.46	59.70	-5.2	1,675	-0.31%
2023/04/13	0	0.00	5	58.22	58.30	-5	1,751	-0.29%
2023/04/12	5	57.00	0	0.00	57.20	5	1,825	0.27%
2023/04/11	1.1	56.21	1	56.20	56.10	0.1	1,952	0.00%
2023/04/10	11	55.75	1	56.50	56.10	10	2,170	0.46%
2023/04/07	2	55.65	0	0.00	55.40	2	2,606	0.08%
2023/04/06	1.1	55.70	0	0.00	55.70	1.1	2,772	0.04%
2023/03/31	1	54.90	0	0.00	55.30	1	2,946	0.03%
2023/03/30	1	54.90	0	0.00	54.90	1	3,083	0.03%
2023/03/29	0	0.00	1	55.10	55.10	-1	3,226	-0.03%
2023/03/28	0	54.70	0	0.00	54.40	0	3,399	0.00%
2023/03/27	0	0.00	5	55.04	55.10	-5	3,667	-0.14%
2023/03/23	1	53.80	0	0.00	53.70	1	4,251	0.02%
2023/03/22	7	54.22	1	54.20	54.20	6	4,649	0.13%
2023/03/21	1	54.60	0.1	55.00	54.50	0.9	4,829	0.02%
2023/03/20	2	53.30	2	53.90	53.60	0	4,958	0.00%
2023/03/16	16	56.35	7	55.10	54.90	9	4,953	0.18%
2023/03/15	6.1	58.88	2	58.80	58.40	4.1	4,925	0.08%
2023/03/14	5	59.42	7	60.16	59.30	-2	4,899	-0.04%
2023/03/13	6	58.47	6	58.78	59.20	0	4,886	0.00%
2023/03/10	3	59.80	0	0.00	59.30	3	4,874	0.06%
2023/03/09	0	0.00	3	60.20	60.60	-3	4,859	-0.06%
2023/03/08	4	59.45	10	60.23	59.90	-6	4,857	-0.12%
2023/03/07	6	60.62	0	0.00	60.60	6	4,854	0.12%
2023/03/06	8	60.81	4	61.10	61.20	4	4,827	0.08%
2023/03/03	27	60.07	25	60.29	59.80	2	4,782	0.04%
2023/03/02	9	59.72	56	60.59	60.20	-47	4,743	-0.99%
2023/03/01	10	59.44	8	59.13	58.50	2	4,679	0.04%
2023/02/22	9	57.50	9	57.70	57.50	0	4,579	0.00%
2023/02/16	9	57.60	10	57.82	57.90	-1	4,533	-0.02%
2023/02/14	1	58.60	0	0.00	58.40	1	4,511	0.02%
2023/02/10	0	0.00	2	57.30	57.20	-2	4,464	-0.04%
2023/02/07	2	58.20	3	57.90	57.90	-1	4,406	-0.02%
2023/02/06	1	58.50	0	0.00	58.50	1	4,383	0.02%
2023/02/01	1	55.60	0	0.00	56.00	1	4,299	0.02%
2023/01/17	0	0.00	1	55.50	55.50	-1	4,262	-0.02%
2023/01/16	0	0.00	1.2	55.63	55.80	-1.2	4,253	-0.03%
2023/01/13	1	55.30	2	55.50	55.20	-1	4,243	-0.02%
2023/01/11	26	55.99	20	55.60	55.30	6	4,195	0.14%
2023/01/10	30	56.50	30	56.10	55.90	0	4,167	0.00%
2023/01/09	20	56.75	31	57.06	57.20	-11	4,117	-0.27%
2023/01/06	16	58.07	20	58.49	57.80	-4	4,056	-0.10%
2023/01/05	0	0.00	1	60.00	58.30	-1	4,000	-0.02%
2023/01/04	11	59.35	1	58.60	58.60	10	3,950	0.25%
2023/01/03	32	59.78	0	0.00	59.40	32	3,890	0.82%
2022/12/30	10	59.80	12	60.74	61.50	-2	3,780	-0.05%
2022/12/29	8	60.96	5	60.04	61.00	3	3,683	0.08%
2022/12/28	16	61.28	12	61.06	59.80	4	3,542	0.11%
2022/12/27	97	62.71	52	62.56	62.00	45	3,317	1.36%
2022/12/26	6	62.47	11	63.06	65.00	-5	2,872	-0.17%
2022/12/23	8	59.68	6	59.63	59.10	2	2,699	0.07%
2022/12/22	11	57.55	11	57.88	59.00	0	2,525	0.00%
2022/12/21	22	56.96	41	57.11	57.50	-19	2,387	-0.80%
2022/12/20	35	57.20	25	55.57	55.10	10	2,238	0.45%
2022/12/19	38	59.74	41	59.75	60.70	-3	2,063	-0.15%
2022/12/16	34	60.93	48	60.39	58.50	-14	1,785	-0.78%
2022/12/15	30	60.62	22	60.53	59.80	8	1,470	0.54%
2022/12/14	51	61.93	28	60.96	60.80	23	1,180	1.95%
2022/12/13	9	58.83	11	61.44	61.90	-2	775	-0.26%
2022/12/12	1	56.30	1	56.20	56.30	0	594	0.00%
2022/12/09	0	0.00	2	50.90	51.20	-2	458	-0.44%
2022/12/08	0	0.00	1	49.70	49.35	-1	422	-0.24%
2022/12/07	0	0.00	2	48.75	48.90	-2	415	-0.48%
2022/11/29	2	47.05	0	0.00	47.25	2	386	0.52%
2022/11/28	0	0.00	1	46.50	47.45	-1	369	-0.27%
2022/11/22	0	0.00	1	46.90	46.75	-1	392	-0.25%
2022/11/21	1	47.15	0	0.00	47.20	1	394	0.25%
2022/11/18	1	46.60	0	0.00	46.50	1	389	0.26%
2022/11/17	0	0.00	1	45.80	46.15	-1	391	-0.26%
2022/11/16	2	45.40	0	0.00	45.30	2	394	0.51%
2022/11/09	0	0.00	4	45.48	45.60	-4	432	-0.92%
2022/10/17	1	43.90	0	0.00	44.45	1	476	0.21%
2022/10/11	1	46.30	0	0.00	45.20	1	482	0.21%
2022/09/30	2	45.50	0	0.00	45.65	2	531	0.38%
2022/09/26	0	0.00	1	44.35	44.80	-1	547	-0.18%
2022/09/20	1	46.45	0	0.00	46.45	1	585	0.17%
2022/09/19	1	46.50	0	0.00	46.35	1	598	0.17%
2022/09/16	2	47.65	0	0.00	47.60	2	602	0.33%
2022/09/15	2	48.30	0	0.00	48.40	2	609	0.33%
2022/09/08	0	0.00	1	48.30	48.55	-1	630	-0.16%
2022/09/02	0	0.00	5	48.50	48.60	-5	627	-0.80%
2022/08/26	0	0.00	1	48.60	48.55	-1	603	-0.17%
2022/08/22	0	0.00	1.1	48.68	48.55	-1.1	587	-0.18%
2022/08/10	1	45.90	0	0.00	45.65	1	538	0.19%
2022/08/09	0	0.00	1	46.25	46.35	-1	536	-0.19%
2022/08/05	1	46.05	1	46.10	46.15	0	532	0.00%
2022/08/04	1	45.70	0	0.00	46.00	1	536	0.19%
2022/08/03	1	44.40	1	44.65	44.45	0	525	0.00%
2022/08/02	0	0.00	1	44.45	44.75	-1	527	-0.19%
2022/07/13	0	0.00	1	46.10	46.10	-1	979	-0.10%
2022/07/11	1	46.75	1	46.75	46.85	0	1,021	0.00%
2022/07/05	0	0.00	1	45.60	46.00	-1	991	-0.10%
2022/07/04	1	45.00	0	0.00	45.70	1	991	0.10%
2022/06/20	2	43.95	1	43.60	43.45	1	886	0.11%
2022/05/23	0	0.00	1	42.60	42.70	-1	934	-0.11%
2022/05/20	0	0.00	1	42.85	42.90	-1	937	-0.11%
2022/05/13	0	0.00	6	42.27	42.55	-6	959	-0.63%
2022/05/11	0	0.00	1	42.65	42.60	-1	948	-0.11%
2022/05/09	5	43.65	6	43.33	43.25	-1	931	-0.11%
2022/05/04	1	43.75	2	44.03	43.95	-1	905	-0.11%
2022/04/28	1	44.30	0	0.00	44.90	1	886	0.11%
2022/04/27	2	43.85	3	44.28	44.50	-1	871	-0.11%
2022/04/26	1	44.10	5	44.66	43.80	-4	840	-0.48%
2022/04/25	26	47.33	4	47.78	44.80	22	814	2.70%
2022/04/22	3	47.23	2	47.70	46.60	1	691	0.14%
2022/04/21	1	45.05	1	45.10	47.20	0	583	0.00%
2022/04/20	0	0.00	1	44.50	44.50	-1	492	-0.20%
2022/04/19	2	44.25	1	45.60	43.60	1	478	0.21%
2022/04/18	5	45.43	4	45.95	45.60	1	454	0.22%
2022/04/12	0	0.00	50	41.60	41.80	-50	386	-12.92%
2022/03/31	0	0.00	1	42.90	42.80	-1	397	-0.25%
2022/03/30	1	43.10	0	0.00	42.85	1	399	0.25%
2022/03/25	0.1	43.62	0	0.00	43.15	0.1	410	0.02%
2022/03/16	0	0.00	0.1	43.15	42.85	-0.1	490	-0.01%
2022/03/04	0	44.60	0	0.00	44.10	0	481	0.00%
2022/03/03	0	44.25	0	0.00	44.60	0	478	0.00%
2022/03/01	0	0.00	0	43.50	43.50	0	458	0.00%
2022/02/17	0	43.35	0	43.35	42.80	0	428	0.00%
2022/02/09	0	42.95	0	0.00	43.00	0	413	0.00%
2022/02/07	0	0.00	0	42.20	42.95	0	427	0.00%
2022/01/26	0	41.50	0	0.00	41.80	0	431	0.00%
2022/01/24	0	0.00	0	42.35	41.95	0	427	0.00%
2022/01/14	0	44.00	0	0.00	43.65	0	408	0.00%
2022/01/13	0	43.50	0	0.00	44.20	0	412	0.01%
2022/01/12	0	43.40	0	0.00	43.50	0	400	0.01%
2022/01/10	0	0.00	0	42.60	42.70	0	384	0.00%
2021/12/28	0	0.00	1	43.10	43.15	-1	356	-0.28%
2021/12/22	0	0.00	1	42.75	42.70	-1	332	-0.30%
2021/12/21	0	0.00	4	42.93	42.85	-4	332	-1.20%
2021/12/17	3	42.35	3	42.35	42.25	0	316	0.00%
2021/12/16	3	41.92	0	0.00	41.95	3	306	0.98%
2021/12/15	1	43.00	1	41.55	41.35	0	294	0.00%
2021/12/14	2	42.05	0	0.00	42.70	2	267	0.75%
2021/12/09	0	0.00	5	40.27	40.60	-5	243	-2.06%
2021/12/08	1	40.20	1	40.65	40.60	0	239	0.00%
2021/12/07	0	0.00	2	39.95	40.05	-2	222	-0.90%
2021/12/01	6	39.80	0	0.00	39.80	6	219	2.73%
2021/11/19	0	0.00	0	40.15	40.10	0	218	-0.02%
2021/11/11	0	0.00	1	39.30	39.35	-1	207	-0.48%
2021/11/09	0	0.00	3	39.45	39.55	-3	215	-1.39%
2021/11/08	0	0.00	0	39.30	39.55	0	212	-0.01%
2021/11/05	0	0.00	3	39.10	39.35	-3	211	-1.42%
2021/11/01	0	0.00	0.1	38.60	38.55	-0.1	196	-0.04%
2021/10/19	0	0.00	6	37.70	37.80	-6	222	-2.69%
2021/10/15	0	0.00	1	37.55	37.45	-1	233	-0.43%
2021/09/17	0	0.00	2	38.60	38.70	-2	336	-0.59%
2021/08/27	0	37.65	0	0.00	37.60	0	411	0.00%
2021/08/24	0	0.00	2	37.25	37.35	-2	427	-0.47%
2021/08/13	3	37.70	0	0.00	37.50	3	464	0.65%
2021/08/11	2	38.10	0	0.00	37.90	2	558	0.36%
2021/08/05	0	0.00	1	39.15	38.85	-1	665	-0.15%
2021/08/04	1	39.05	21	38.85	39.10	-20	696	-2.87%
2021/08/03	2	38.08	0	0.00	38.15	2	702	0.28%
2021/08/02	4	38.06	0	0.00	38.10	4	720	0.55%
2021/07/30	3	38.18	0	0.00	38.20	3	724	0.41%
2021/07/29	2	38.38	0	0.00	38.35	2	732	0.27%
2021/07/28	0	0.00	12	39.60	39.80	-12	752	-1.60%
2021/07/23	0	0.00	1	40.25	40.25	-1	776	-0.13%
2021/07/22	0	0.00	0.1	40.20	40.20	-0.1	779	-0.01%
2021/07/21	0	0.00	6	40.29	40.00	-6	784	-0.76%
2021/07/19	3	40.25	0	0.00	40.30	3	783	0.38%
2021/07/14	4	39.58	0	0.00	39.65	4	807	0.50%
2021/07/12	2	39.39	0	0.00	39.55	2	813	0.25%
2021/07/09	1	40.10	1	40.55	40.30	0	800	0.00%
2021/07/08	1	40.20	0	0.00	40.20	1	810	0.12%
2021/07/07	0	0.00	2	40.28	40.40	-2	824	-0.24%
2021/07/05	0	0.00	1.2	40.65	40.55	-1.2	830	-0.14%
2021/07/02	0	0.00	5	40.72	40.50	-5	828	-0.60%
2021/07/01	4	40.40	20	40.50	40.40	-16	826	-1.94%
2021/06/29	0	0.00	1	40.50	40.25	-1	825	-0.12%
2021/06/28	6	40.25	4	40.26	40.40	2	824	0.24%
2021/06/24	2	39.15	0	0.00	39.40	2	815	0.25%
2021/06/23	13	39.12	0	0.00	39.25	13	817	1.59%
2021/06/22	23	39.19	0	0.00	39.20	23	820	2.80%
2021/06/17	1	39.60	0	0.00	39.70	1	833	0.12%
2021/06/16	0	0.00	1	39.35	39.50	-1	840	-0.12%
2021/06/15	0	0.00	16	39.48	39.50	-16	850	-1.88%
2021/06/11	1	39.20	30	39.29	39.30	-29	864	-3.35%
2021/06/10	0	0.00	10	39.53	39.05	-10	857	-1.17%
2021/06/09	0	0.00	6	38.72	38.65	-6	830	-0.72%
2021/06/04	10	39.20	0	0.00	38.75	10	829	1.21%
2021/05/31	3	38.30	0	0.00	38.45	3	810	0.37%
2021/05/28	7	38.31	0	0.00	38.55	7	810	0.86%
2021/05/27	43.1	38.23	0	0.00	38.25	43.1	809	5.32%
2021/05/26	0	38.35	0	0.00	38.25	0	809	0.00%
2021/05/25	0	38.70	3	38.45	38.20	-3	807	-0.37%
2021/05/24	0	38.80	0	0.00	38.60	0	798	0.00%
2021/05/20	3	38.65	0	0.00	38.70	3	784	0.38%
2021/05/17	30.1	39.26	40	38.44	38.60	-10	659	-1.51%
2021/05/13	10	39.93	0	0.00	39.40	10	609	1.64%
2021/05/12	1	40.55	0	0.00	38.90	1	575	0.17%
2021/05/04	0.1	40.80	0	0.00	39.10	0.1	475	0.01%
2021/04/29	0	0.00	5	40.20	40.05	-5	446	-1.12%
2021/04/21	2	40.70	0	0.00	40.30	2	417	0.48%
2021/04/16	3	39.57	1	39.65	39.65	2	408	0.49%
2021/04/08	1	39.00	1	38.95	38.95	0	391	0.00%
2021/04/07	1	38.70	0	0.00	38.95	1	388	0.26%
2021/04/06	0	0.00	2	39.00	38.70	-2	391	-0.51%
2021/03/29	0	0.00	1	39.15	39.15	-1	386	-0.26%
2021/03/24	0	0.00	2	39.08	39.10	-2	384	-0.52%
2021/03/12	4	37.10	0	0.00	37.10	4	339	1.18%
2021/03/10	2	37.15	0	0.00	37.30	2	340	0.59%
2021/02/25	2	37.20	0	0.00	37.20	2	376	0.53%
2021/01/07	0	0.00	1	36.60	36.50	-1	394	-0.25%
2021/01/04	2	37.50	0	0.00	37.40	2	374	0.53%
2020/12/11	1	37.15	0	0.00	37.05	1	437	0.23%
2020/12/01	0	0.00	2	38.80	38.85	-2	440	-0.45%
2020/11/30	0	0.00	2	39.08	39.00	-2	443	-0.45%
2020/11/20	3	37.88	0	0.00	37.80	3	430	0.70%
2020/11/19	1	37.90	0	0.00	37.90	1	436	0.23%
2020/11/03	0	0.00	3	36.75	36.70	-3	507	-0.59%
2020/10/30	20	36.90	0	0.00	36.80	20	529	3.78%
2020/10/29	0	0.00	1	37.15	37.00	-1	548	-0.18%
2020/10/16	2	37.53	0	0.00	37.30	2	663	0.30%
2020/10/07	1	39.05	0	0.00	39.00	1	817	0.12%
2020/09/25	2	38.83	0	0.00	37.85	2	1,168	0.17%
2020/09/24	1	39.00	2	38.10	38.30	-1	1,142	-0.09%
2020/09/21	0	0.00	1	39.30	39.20	-1	1,202	-0.08%
2020/09/18	1	39.00	0	0.00	39.00	1	1,245	0.08%
2020/09/14	1	38.70	0	0.00	38.70	1	1,617	0.06%
2020/09/10	10	39.25	29	38.81	38.85	-19	2,309	-0.82%
2020/09/08	0	0.00	4	39.70	39.55	-4	2,598	-0.15%
2020/09/07	1	38.85	4	38.85	38.90	-3	2,613	-0.11%
2020/09/04	4	38.85	0	0.00	38.90	4	2,651	0.15%
2020/09/02	10	39.50	10	39.20	39.30	0	2,704	0.00%
2020/08/31	4	39.60	0	0.00	39.55	4	2,751	0.15%
2020/08/28	26	40.20	20	39.85	39.85	6	2,763	0.22%
2020/08/25	2	39.45	1	39.50	39.45	1	2,784	0.04%
2020/08/24	6	39.48	0	0.00	39.65	6	2,791	0.21%
2020/08/20	0	0.00	5	38.80	38.80	-5	2,829	-0.18%
2020/08/19	4	42.20	0	0.00	41.30	4	2,843	0.14%
2020/08/12	0	0.00	7	41.85	42.20	-7	3,004	-0.23%
2020/08/11	1	41.90	0	0.00	41.80	1	3,057	0.03%
2020/08/10	0	0.00	1	42.90	43.05	-1	3,086	-0.03%
2020/08/06	0	0.00	1	43.20	43.40	-1	3,202	-0.03%
2020/08/03	3	42.30	0	0.00	42.30	3	3,330	0.09%
2020/07/30	5	41.80	5	42.05	41.55	0	3,699	0.00%
2020/07/29	0	0.00	50	42.32	42.85	-50	3,858	-1.30%
2020/07/28	0	0.00	1	42.25	41.75	-1	4,052	-0.02%
2020/07/24	0	0.00	5	44.42	44.15	-5	4,161	-0.12%
2020/07/23	0	0.00	7	45.71	45.45	-7	4,172	-0.17%
2020/07/21	0	0.00	3	45.27	45.45	-3	4,221	-0.07%
2020/07/20	7	42.90	2	43.60	45.25	5	4,241	0.12%
2020/07/17	11	43.79	0	0.00	43.60	11	4,217	0.26%
2020/07/16	2	45.65	0	0.00	45.40	2	4,203	0.05%
2020/07/15	5	45.54	1	45.85	45.10	4	4,216	0.09%
2020/07/14	3	45.95	0	0.00	46.00	3	4,239	0.07%
2020/07/13	0	0.00	3	47.80	46.90	-3	4,272	-0.07%
2020/07/10	3	47.10	98	48.31	47.20	-95	4,318	-2.20%
2020/07/09	16	48.77	71	48.78	48.70	-55	4,381	-1.26%
2020/07/08	3	46.30	16	47.07	47.30	-13	4,359	-0.30%
2020/07/07	12	45.06	0	0.00	45.00	12	4,366	0.27%
2020/07/06	0	0.00	1	45.75	45.75	-1	4,365	-0.02%
2020/07/03	0	0.00	3	45.35	45.40	-3	4,350	-0.07%
2020/07/02	10	45.96	2	46.75	45.85	8	4,360	0.18%
2020/07/01	0	0.00	1	44.90	45.55	-1	4,374	-0.02%
2020/06/30	56	44.65	1	44.65	44.75	55	4,394	1.25%
2020/06/29	15	45.29	1	45.10	45.10	14	4,395	0.32%
2020/06/24	59	44.95	3	44.38	44.60	56	4,426	1.27%
2020/06/23	12	45.98	2	46.28	45.40	10	4,536	0.22%
2020/06/22	10	46.32	5	46.32	45.70	5	4,500	0.11%
2020/06/19	12	48.47	20	47.76	47.30	-8	4,424	-0.18%
2020/06/18	18	49.81	16	49.33	50.20	2	4,241	0.05%
2020/06/17	21	45.20	177	47.05	47.50	-156	3,829	-4.07%	大賣/鉅額交易
2020/06/16	28	44.17	29	45.93	43.95	-1	3,552	-0.03%
2020/06/15	11	44.84	17	43.64	44.90	-6	3,451	-0.17%
2020/06/12	12	39.26	0	0.00	41.10	12	3,270	0.37%
2020/06/11	33	41.22	1	41.95	40.20	32	3,249	0.98%
2020/06/10	5	41.84	5	41.93	41.80	0	3,213	0.00%
2020/06/09	5	40.67	0	0.00	40.95	5	3,183	0.16%
2020/06/08	0	0.00	6	41.28	40.95	-6	3,178	-0.19%
2020/06/05	5	40.88	0	0.00	40.90	5	3,158	0.16%
2020/06/03	7	39.29	5	39.40	39.35	2	3,171	0.06%
2020/06/02	3	38.75	0	0.00	38.90	3	3,198	0.09%
2020/06/01	1	39.10	0	0.00	39.05	1	3,187	0.03%
2020/05/29	3	39.20	0	0.00	39.00	3	3,179	0.09%
2020/05/28	2	39.18	1	39.60	38.75	1	3,169	0.03%
2020/05/27	9	39.82	5	39.50	39.20	4	3,153	0.13%
2020/05/26	32	40.63	5	41.30	40.05	27	3,125	0.86%
2020/05/25	2	40.48	0	0.00	40.70	2	3,086	0.06%
2020/05/22	5	40.93	1	41.50	40.40	4	3,055	0.13%
2020/05/21	1	40.45	1	40.25	40.40	0	3,006	0.00%
2020/05/20	1	39.70	0	0.00	39.85	1	2,976	0.03%
2020/05/19	4	40.50	0	0.00	40.00	4	2,958	0.14%
2020/05/18	3	40.52	9	40.73	41.00	-6	2,910	-0.21%
2020/05/15	0	0.00	1	39.30	38.75	-1	2,849	-0.04%
2020/05/14	2	40.38	5	40.77	39.70	-3	2,807	-0.11%
2020/05/13	25	39.99	5	40.00	39.85	20	2,728	0.73%
2020/05/12	8	40.68	7	40.36	40.70	1	2,674	0.04%
2020/05/11	8	40.45	4	41.21	40.20	4	2,644	0.15%
2020/05/08	39	41.05	13	41.19	40.10	26	2,586	1.01%
2020/05/07	24	43.64	2	44.38	44.00	22	2,506	0.88%
2020/05/06	34	43.50	46	44.77	43.30	-12	2,424	-0.49%
2020/05/05	51	42.32	27	42.32	41.85	24	2,126	1.13%
2020/05/04	20	39.28	25	41.28	42.40	-5	1,950	-0.26%
2020/04/30	11	38.36	22	38.13	38.95	-11	1,748	-0.63%
2020/04/29	1	37.05	0	0.00	37.05	1	1,619	0.06%
2020/04/27	1	37.10	0	0.00	37.10	1	1,707	0.06%
2020/04/24	17	37.46	33	37.10	37.00	-16	1,682	-0.95%
2020/04/23	13	36.76	6	36.50	37.25	7	1,626	0.43%
2020/04/22	14	35.91	14	35.66	35.80	0	1,590	0.00%
2020/04/20	27	36.52	0	0.00	36.35	27	1,544	1.75%
2020/04/16	1	37.10	11	37.82	37.10	-10	1,467	-0.68%
2020/04/15	3	37.37	4	37.18	37.30	-1	1,400	-0.07%
2020/04/14	7	37.94	22	36.81	38.10	-15	1,324	-1.13%
2020/04/13	4	36.33	20	36.68	36.45	-16	1,168	-1.37%
2020/04/10	18	35.28	62	35.64	35.30	-44	1,061	-4.14%
2020/04/09	4	34.68	9	34.77	34.35	-5	983	-0.51%
2020/04/07	28	34.42	0	0.00	34.10	28	950	2.95%
2020/04/06	32	34.60	20	35.48	34.95	12	922	1.30%
2020/04/01	0	0.00	60	35.00	34.75	-60	865	-6.93%
2020/03/31	32	34.77	21	34.21	34.20	11	822	1.34%
2020/03/30	31	34.52	25	34.68	34.70	6	797	0.75%
2020/03/27	11	35.96	1	36.10	36.10	10	718	1.39%
2020/03/26	0	0.00	10	31.74	32.85	-10	541	-1.85%
2020/03/20	3	29.00	0	0.00	29.55	3	516	0.58%
2020/03/19	0	0.00	5	28.00	27.85	-5	510	-0.98%
2020/03/18	39	30.09	0	0.00	30.10	39	497	7.85%
2020/03/17	20	30.09	0	0.00	30.05	20	500	3.99%
2020/03/16	10	30.55	2	31.25	30.90	8	498	1.61%
2020/03/13	0	0.00	8	30.43	30.85	-8	492	-1.63%
2020/03/11	0	0.00	20	34.60	34.50	-20	467	-4.28%
2020/03/09	40	35.52	0	0.00	34.60	40	449	8.90%
2020/03/06	0	0.00	2	35.80	35.80	-2	406	-0.49%
2020/03/04	0	0.00	5	34.10	34.20	-5	383	-1.30%
2020/02/27	0	0.00	10	33.75	33.65	-10	418	-2.39%
2020/02/26	2	33.80	1	33.80	33.65	1	511	0.20%
2020/02/24	2	34.45	2	34.80	34.45	0	627	0.00%
2020/02/21	12	34.23	0	0.00	34.10	12	620	1.93%
2020/01/31	2	36.00	11	34.71	34.95	-9	566	-1.59%
2020/01/30	3	36.52	6	36.16	37.10	-3	529	-0.57%
2020/01/06	1	33.60	0	0.00	33.55	1	431	0.23%
2020/01/02	1	33.80	0	0.00	33.95	1	428	0.23%
2019/12/17	2	33.60	0	0.00	33.60	2	420	0.48%
2019/12/06	10	33.84	0	0.00	33.70	10	401	2.49%
2019/11/28	1	35.70	0	0.00	35.25	1	371	0.27%
2019/11/26	0	0.00	6	35.35	34.75	-6	343	-1.74%
2019/11/25	2	35.93	10	35.62	35.15	-8	324	-2.47%
2019/11/22	17	35.61	8	35.28	35.75	9	226	3.98%
2019/11/15	1	32.35	0	0.00	32.35	1	102	0.97%
2019/11/04	5	33.25	0	0.00	33.15	5	105	4.75%
2019/07/22	0	0.00	58	33.85	33.90	-58	132	-43.77%
2019/07/17	58	34.00	0	0.00	33.90	58	139	41.71%
2019/06/19	0	0.00	10	33.07	33.15	-10	130	-7.66%
2019/06/18	0	0.00	1	33.00	33.10	-1	130	-0.77%
2019/06/10	0	0.00	1	32.85	32.80	-1	142	-0.70%
2019/06/04	0	0.00	0.1	33.00	33.00	-0.1	186	-0.08%
2019/04/09	0	0.00	1	33.90	33.90	-1	183	-0.54%
2019/04/08	0	0.00	1	32.90	32.90	-1	181	-0.55%
2019/03/28	1	32.75	0	0.00	32.85	1	183	0.54%
2019/03/26	1	32.50	0	0.00	32.45	1	182	0.55%
2019/03/14	0	0.00	1	32.90	32.90	-1	172	-0.58%
2019/03/12	1	33.45	0	0.00	33.35	1	171	0.58%
2019/03/08	0	0.00	1	34.50	34.25	-1	169	-0.59%
2019/01/03	0	0.00	3	31.50	31.40	-3	145	-2.06%
2018/12/25	0	0.00	1	31.30	31.40	-1	146	-0.68%
2018/12/03	0	0.00	1	31.10	31.15	-1	238	-0.42%
2018/11/30	2	30.80	0	0.00	30.70	2	234	0.85%
2018/11/27	0	0.00	4	30.34	30.30	-4	232	-1.72%
2018/11/26	1	30.05	0	0.00	30.05	1	230	0.43%
2018/11/02	3	29.45	0	0.00	29.50	3	253	1.18%
2018/10/11	0	0.00	5	30.25	30.90	-5	286	-1.74%
2018/09/14	15	33.80	3	33.90	33.15	12	383	3.13%
2018/09/13	0	0.00	1	31.95	32.70	-1	329	-0.30%
2018/09/12	1	31.35	1	31.35	31.35	0	322	0.00%
2018/08/31	0	0.00	10	31.85	31.90	-10	335	-2.98%
2018/08/29	0	0.00	1	32.15	32.00	-1	342	-0.29%
2018/08/22	1	32.00	0	0.00	31.85	1	372	0.27%
2018/08/13	0	0.00	1	32.40	31.75	-1	424	-0.24%
2018/08/03	0	0.00	1	32.55	32.95	-1	504	-0.20%
2018/07/23	1	34.25	10	34.20	34.10	-9	674	-1.33%
2018/07/17	1	34.60	0	0.00	34.40	1	1,025	0.10%
2018/07/13	11	34.46	2	34.90	35.05	9	1,029	0.87%
2018/07/12	1	33.60	1	34.00	34.05	0	1,002	0.00%
2018/07/11	2	32.78	0	0.00	32.65	2	984	0.20%
2018/07/10	11	34.34	1	34.65	32.95	10	979	1.02%
2018/07/09	0	0.00	9	32.12	34.50	-9	955	-0.94%
2018/07/05	4	33.10	0	0.00	32.90	4	940	0.43%
2018/06/29	7	33.85	0	0.00	33.90	7	953	0.73%
2018/06/28	19	33.90	0	0.00	33.90	19	953	1.99%
2018/06/27	1	33.85	0	0.00	33.80	1	958	0.10%
2018/06/25	20	34.15	0	0.00	34.10	20	963	2.07%
2018/06/21	3	34.40	0	0.00	34.55	3	970	0.31%
2018/06/15	1	34.50	0	0.00	34.35	1	983	0.10%
2018/06/11	1	34.55	0	0.00	34.60	1	984	0.10%
2018/05/30	1	34.35	0	0.00	34.70	1	969	0.10%
2018/05/23	0	0.00	1	35.10	34.80	-1	929	-0.11%
2018/05/18	0	0.00	2	35.00	35.15	-2	936	-0.21%
2018/05/16	2	36.30	0	0.00	35.80	2	931	0.21%
2018/05/14	2	34.25	0	0.00	34.25	2	868	0.23%
2018/05/10	2	34.48	0	0.00	34.35	2	856	0.23%
2018/05/07	0	0.00	10	34.75	34.60	-10	839	-1.19%
2018/05/04	0	0.00	10	34.56	34.50	-10	839	-1.19%
2018/05/03	24	37.09	21	35.85	35.55	3	817	0.37%
2018/04/30	20	36.66	20	36.60	36.60	0	754	0.00%
2018/04/27	25	36.80	21	36.90	36.90	4	723	0.55%
2018/04/26	33	37.65	3	38.02	36.50	30	673	4.45%
2018/04/24	5	36.07	10	35.60	34.70	-5	509	-0.98%
2018/04/23	13	35.37	10	36.20	37.00	3	457	0.66%
2018/04/20	1	34.25	2	34.40	33.90	-1	324	-0.31%
2018/04/10	2	34.88	2	35.25	34.50	0	329	0.00%
2018/03/06	2	32.75	0	0.00	32.65	2	572	0.35%
2018/02/27	0	0.00	1	33.00	32.70	-1	690	-0.14%
2018/02/23	0	33.00	0	0.00	32.90	0	735	0.01%
2018/02/12	3	32.12	1	32.10	32.10	2	923	0.22%
2018/02/06	1	33.20	1	33.60	33.20	0	962	0.00%
2018/02/05	1	34.00	1	34.30	34.35	0	978	0.00%
2018/01/29	1	35.55	1	36.05	35.60	0	990	0.00%
2018/01/26	1	35.65	1	35.25	35.65	0	985	0.00%
2018/01/19	0.1	34.70	0	0.00	34.80	0.1	970	0.01%
2018/01/16	1	35.10	1	35.10	35.10	0	965	0.00%
2018/01/15	1	34.80	1	34.50	34.80	0	962	0.00%
2018/01/10	1	34.20	0	0.00	34.10	1	963	0.10%
2018/01/09	0	0.00	3	36.00	35.85	-3	946	-0.32%
2018/01/04	3	35.90	0	0.00	35.80	3	936	0.32%