精確 (3162)-國泰-館前券商分點個股進出

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

精確

(3162)

可現股當沖

股價
33.05
漲跌
▼0.05
漲幅
-0.15%
成交量
431張
產業
上櫃電機機械類股▲0.45%
83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

精確 (3162)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/20	1	33.15	0	0.00	33.05	1	594	0.17%
2024/05/17	3	32.95	0	0.00	33.10	3	595	0.50%
2024/05/16	6.1	33.35	0	0.00	33.40	6.1	595	1.02%
2024/05/15	1	33.70	0	0.00	33.00	1	600	0.17%
2024/05/14	1	34.40	2	34.03	34.65	-1	607	-0.16%
2024/05/13	0	0.00	1	36.45	36.20	-1	592	-0.17%
2024/05/10	0	0.00	1	37.35	37.30	-1	595	-0.17%
2024/05/09	2	37.33	0	0.00	37.30	2	597	0.33%
2024/04/30	52	38.45	55	38.00	37.75	-3	636	-0.47%
2024/04/26	1	36.70	1	36.75	37.00	0	634	0.00%
2024/04/23	1	36.45	0	0.00	35.80	1	642	0.16%
2024/04/18	0	0.00	2	38.58	38.20	-2	662	-0.30%
2024/04/15	0	0.00	2	39.00	38.85	-2	717	-0.28%
2024/04/11	3	39.93	0	0.00	39.35	3	728	0.41%
2024/04/09	1	39.20	0	0.00	39.90	1	740	0.14%
2024/04/02	1	38.50	0	0.00	38.30	1	848	0.12%
2024/04/01	0.1	38.25	0	0.00	38.40	0.1	860	0.01%
2024/03/28	0	0.00	10	39.20	39.20	-10	884	-1.13%
2024/03/26	0	0.00	1	38.80	38.65	-1	876	-0.11%
2024/03/25	2	38.23	0	0.00	38.00	2	877	0.23%
2024/03/22	0	0.00	2	38.15	38.10	-2	921	-0.22%
2024/03/21	0	0.00	21	38.00	38.15	-21	920	-2.28%
2024/03/19	20	38.10	0	0.00	38.10	20	917	2.18%
2024/03/18	0	0.00	0.3	37.00	37.45	-0.3	910	-0.03%
2024/03/15	0.1	37.75	4.3	37.92	37.40	-4.1	902	-0.46%
2024/03/13	2.1	38.72	1	39.05	38.50	1.1	891	0.13%
2024/03/12	1	39.60	1.3	39.75	39.90	-0.3	886	-0.03%
2024/03/11	0	0.00	5	40.09	40.05	-5	912	-0.55%
2024/03/08	5	40.30	0	0.00	39.90	5	936	0.53%
2024/03/07	12	41.48	0	0.00	41.25	12	909	1.32%
2024/03/06	0	0.00	38	42.66	42.50	-38	892	-4.26%
2024/03/05	0	0.00	1	42.70	42.75	-1	887	-0.11%
2024/03/04	1	43.40	1	43.30	43.15	0	884	0.00%
2024/02/29	0.1	42.15	3	41.97	42.00	-2.9	868	-0.33%
2024/02/26	5	42.40	4	42.36	42.35	1	856	0.12%
2024/02/23	2	42.30	1	42.40	42.25	1	852	0.12%
2024/02/22	1	43.00	0	0.00	42.70	1	854	0.12%
2024/02/20	1	43.80	0	0.00	43.30	1	847	0.12%
2024/02/19	5	44.03	3	44.00	43.95	2	844	0.24%
2024/02/16	1	43.15	3	43.97	44.30	-2	845	-0.24%
2024/02/15	22	42.13	11	42.30	42.20	11	838	1.31%
2024/02/05	2	43.98	0	0.00	44.30	2	818	0.24%
2024/02/02	1	44.70	0	0.00	44.40	1	816	0.12%
2024/01/30	1	44.00	1	44.80	44.20	0	813	0.00%
2024/01/29	3	43.85	1	44.50	44.40	2	812	0.25%
2024/01/26	11	44.36	0	0.00	44.00	11	806	1.36%
2024/01/25	4	45.36	0	0.00	44.85	4	798	0.50%
2024/01/24	1	46.10	0	0.00	45.95	1	792	0.13%
2024/01/23	0	0.00	1	46.50	45.90	-1	805	-0.12%
2024/01/22	0	0.00	1	45.40	45.30	-1	803	-0.12%
2024/01/19	1	45.10	0	0.00	45.35	1	823	0.12%
2024/01/18	12	45.52	0	0.00	45.10	12	826	1.45%
2024/01/15	3	46.90	0	0.00	46.75	3	823	0.36%
2024/01/12	0	0.00	2	46.93	46.85	-2	836	-0.24%
2024/01/11	2	47.48	2	48.08	47.15	0	817	0.00%
2024/01/10	1	45.00	1	45.10	44.90	0	782	0.00%
2024/01/09	7	46.21	5	45.75	45.75	2	772	0.26%
2024/01/08	0	0.00	2	47.00	46.85	-2	755	-0.26%
2024/01/05	0	0.00	4	48.10	47.65	-4	747	-0.53%
2024/01/04	2	48.33	0	0.00	47.75	2	759	0.26%
2024/01/03	3.1	48.62	0	0.00	48.35	3.1	779	0.40%
2024/01/02	8	49.76	5	49.12	48.70	3	779	0.38%
2023/12/29	2	49.95	7	49.66	49.90	-5	739	-0.68%
2023/12/28	11	48.47	7	48.87	48.05	4	690	0.58%
2023/12/27	2	48.28	1	48.75	48.00	1	695	0.14%
2023/12/26	0	47.80	31	48.25	48.40	-31	705	-4.39%
2023/12/25	0	0.00	2	46.00	46.35	-2	680	-0.29%
2023/12/21	1	46.00	3	45.67	45.60	-2	682	-0.29%
2023/12/19	33	47.37	45	48.63	46.70	-12	678	-1.77%
2023/12/18	1	45.90	1	45.85	45.75	0	637	0.00%
2023/12/15	4	46.90	0	0.00	46.65	4	639	0.63%
2023/12/14	0	0.00	5	47.55	47.05	-5	646	-0.77%
2023/12/13	14	47.29	3	47.47	47.50	11	651	1.69%
2023/12/12	3	46.95	0	0.00	46.95	3	671	0.45%
2023/12/11	1	47.60	1	47.50	47.60	0	719	0.00%
2023/12/08	13	48.05	0	0.00	47.55	13	784	1.66%
2023/12/07	18	48.67	24	49.11	48.05	-6	797	-0.75%
2023/12/06	40	49.07	36	49.34	49.20	4	796	0.50%
2023/12/05	40	48.20	22	48.86	48.25	18	762	2.36%
2023/12/04	0	0.00	1	47.40	47.10	-1	740	-0.14%
2023/12/01	1	46.90	0.1	46.95	46.80	1	742	0.13%
2023/11/30	1	47.00	0	0.00	46.90	1	746	0.13%
2023/11/29	0	0.00	1	47.05	46.95	-1	769	-0.13%
2023/11/28	0	0.00	1	46.80	46.95	-1	777	-0.13%
2023/11/27	0	0.00	5	46.50	46.40	-5	779	-0.64%
2023/11/21	0	0.00	0.1	47.40	46.80	-0.1	795	-0.01%
2023/11/20	1.1	47.08	0	0.00	46.80	1.1	798	0.14%
2023/11/17	0.1	45.90	0	0.00	45.90	0.1	797	0.01%
2023/11/16	0	0.00	1	45.10	45.00	-1	802	-0.12%
2023/11/15	0.1	44.80	0	0.00	44.65	0.1	805	0.01%
2023/11/08	0	0.00	0.1	45.05	45.10	-0.1	873	-0.01%
2023/11/07	0	0.00	0	44.50	44.50	0	892	0.00%
2023/11/06	0	0.00	0.1	44.60	44.45	-0.1	902	-0.01%
2023/11/03	1.1	43.91	0	0.00	43.65	1.1	902	0.12%
2023/11/01	0	0.00	1	43.35	42.85	-1	902	-0.11%
2023/10/31	2.1	43.86	1	43.65	42.90	1.1	900	0.12%
2023/10/30	1.1	46.14	1	46.10	46.00	0.1	893	0.01%
2023/10/27	5	49.38	7	47.52	46.45	-2	894	-0.22%
2023/10/26	1	46.00	1	45.80	46.20	0	877	0.00%
2023/10/25	4.2	46.92	0	0.00	46.85	4.2	877	0.47%
2023/10/24	3	45.77	0.1	46.05	46.45	2.9	893	0.32%
2023/10/23	1	46.00	4	45.80	45.70	-3	895	-0.34%
2023/10/20	0	47.70	1	47.90	46.70	-1	892	-0.11%
2023/10/19	3	48.88	0	0.00	48.50	3	890	0.34%
2023/10/18	0.1	49.50	0	0.00	49.20	0.1	890	0.01%
2023/10/16	0	0.00	2	49.30	49.05	-2	903	-0.22%
2023/10/13	3	50.23	1	50.90	49.60	2	919	0.22%
2023/10/12	1	48.75	2	50.40	50.50	-1	936	-0.11%
2023/10/11	7.1	50.04	0	0.00	48.65	7.1	936	0.76%
2023/10/06	0	0.00	1	51.10	51.70	-1	925	-0.11%
2023/10/05	1.1	50.79	1	51.10	50.40	0.1	980	0.01%
2023/10/04	1.1	50.61	0	0.00	50.40	1.1	1,026	0.11%
2023/10/03	2.1	51.84	6	51.80	51.50	-3.9	1,038	-0.38%
2023/10/02	1	51.49	0.5	51.85	51.80	0.5	1,035	0.05%
2023/09/27	0.1	48.23	0	0.00	48.75	0.1	1,064	0.01%
2023/09/26	0	48.55	0	0.00	48.40	0	1,083	0.00%
2023/09/25	6	49.30	0	0.00	49.10	6	1,095	0.55%
2023/09/20	0	50.10	0	0.00	50.10	0	1,120	0.00%
2023/09/19	0	0.00	2	51.40	51.10	-2	1,143	-0.17%
2023/09/15	0	52.20	1.1	52.29	52.80	-1.1	1,163	-0.09%
2023/09/14	4	52.38	0	0.00	51.90	4	1,171	0.34%
2023/09/13	29	52.71	41	52.29	53.20	-12	1,150	-1.04%
2023/09/12	6	50.20	0	0.00	49.20	6	1,142	0.53%
2023/09/11	0	0.00	1	50.50	50.90	-1	1,170	-0.09%
2023/09/08	5	50.00	0	0.00	50.10	5	1,194	0.42%
2023/09/07	0	0.00	1	49.55	48.95	-1	1,247	-0.08%
2023/09/06	2.2	49.93	0.2	49.80	49.75	2	1,334	0.15%
2023/09/05	1.1	50.69	0	0.00	50.50	1.1	1,355	0.08%
2023/09/04	1	51.10	6	50.39	50.70	-5	1,415	-0.35%
2023/08/31	2	48.78	0	0.00	49.20	2	1,438	0.14%
2023/08/30	0	0.00	1	48.60	48.60	-1	1,571	-0.06%
2023/08/29	1	47.90	0	48.10	48.05	1	1,607	0.06%
2023/08/28	1	46.50	0	0.00	46.60	1	1,638	0.06%
2023/08/25	0.2	47.02	0	0.00	47.05	0.2	1,663	0.01%
2023/08/24	0	0.00	1	47.10	46.90	-1	1,681	-0.06%
2023/08/23	1	47.30	0	0.00	47.20	1	1,701	0.06%
2023/08/22	1	47.85	0	0.00	47.90	1	1,714	0.06%
2023/08/18	0	0.00	1	50.40	49.60	-1	1,771	-0.06%
2023/08/15	4.2	50.56	7	50.43	50.10	-2.8	1,897	-0.15%
2023/08/14	2	48.20	0.2	48.30	48.10	1.8	1,913	0.09%
2023/08/11	0	0.00	1	48.55	47.60	-1	1,940	-0.05%
2023/08/10	4	46.11	2	46.03	46.00	2	1,927	0.10%
2023/08/09	2	47.25	3	47.40	47.35	-1	1,932	-0.05%
2023/08/08	6	47.93	0.2	47.50	47.90	5.8	1,949	0.30%
2023/08/07	0	0.00	1	47.50	47.65	-1	2,008	-0.05%
2023/08/04	8	46.69	0.1	47.30	47.15	7.9	2,017	0.39%
2023/08/02	7	46.50	5	46.85	46.40	2	2,027	0.10%
2023/08/01	2.1	47.53	0	0.00	47.45	2.1	2,019	0.10%
2023/07/31	4.1	48.61	0	0.00	47.95	4.1	2,024	0.20%
2023/07/28	0	0.00	1	48.50	48.40	-1	2,024	-0.05%
2023/07/27	1	49.25	4	48.68	48.80	-3	2,041	-0.15%
2023/07/26	0	0.00	1	47.00	46.80	-1	2,033	-0.05%
2023/07/25	0	0.00	4	47.48	47.50	-4	2,038	-0.20%
2023/07/24	4	47.10	13	46.80	46.55	-9	2,049	-0.44%
2023/07/21	0	47.65	1	48.10	47.70	-1	2,055	-0.05%
2023/07/19	0	0.00	1.1	48.34	47.85	-1.1	2,117	-0.05%
2023/07/18	12.5	48.70	1	48.90	48.35	11.5	2,149	0.54%
2023/07/17	0	0.00	2.4	47.07	49.20	-2.4	2,206	-0.11%
2023/07/14	3	47.15	4	47.16	47.15	-1	2,220	-0.05%
2023/07/13	5.5	47.96	1	47.80	47.25	4.5	2,262	0.20%
2023/07/12	10.1	47.43	28.1	47.21	47.25	-18	2,294	-0.79%
2023/07/11	4.4	49.14	12	49.39	48.95	-7.6	2,284	-0.33%
2023/07/10	0.1	51.10	3	51.36	51.00	-2.9	2,342	-0.12%
2023/07/07	6.3	50.52	1	51.80	51.80	5.3	2,428	0.22%
2023/07/06	12	51.47	0	0.00	51.20	12	2,529	0.47%
2023/07/05	5	52.66	0	0.00	52.50	5	2,608	0.19%
2023/07/04	1.2	53.28	6	53.37	53.40	-4.8	2,675	-0.18%
2023/07/03	14	53.22	36	53.00	53.20	-22	2,691	-0.82%
2023/06/30	7.2	51.78	0	0.00	52.30	7.2	2,748	0.26%
2023/06/29	6.1	52.32	0.1	52.60	52.30	6	2,745	0.22%
2023/06/28	22.3	52.81	20	52.60	52.70	2.3	2,775	0.08%
2023/06/27	1.5	53.61	0	0.00	52.30	1.5	2,841	0.05%
2023/06/26	4.1	52.78	6	52.57	52.40	-1.9	2,861	-0.07%
2023/06/21	1.5	53.73	7	53.81	53.40	-5.5	2,961	-0.19%
2023/06/20	12.3	54.56	4	54.55	54.10	8.3	3,078	0.27%
2023/06/19	14.4	55.44	21.1	54.47	54.40	-6.7	3,396	-0.20%
2023/06/16	28.4	56.63	14	55.79	55.60	14.4	3,833	0.37%
2023/06/15	8	55.81	32.1	56.06	56.40	-24.1	3,880	-0.62%
2023/06/14	2.4	55.78	1	56.10	55.60	1.4	4,002	0.03%
2023/06/13	15	55.53	15	55.79	55.50	0	4,175	0.00%
2023/06/12	118	56.50	69	56.06	56.00	49	4,634	1.06%	大買/
2023/06/09	1	54.50	0	0.00	54.40	1	5,017	0.02%
2023/06/08	5	53.72	9.1	54.18	53.00	-4.1	5,242	-0.08%
2023/06/07	0	0.00	1	55.20	54.80	-1	5,279	-0.02%
2023/06/06	13	55.22	9	54.97	54.60	4	5,386	0.07%
2023/06/05	17	55.47	23	55.49	55.30	-6	5,414	-0.11%
2023/06/02	9	53.66	5.3	53.96	52.80	3.7	5,371	0.07%
2023/06/01	2	54.50	14.1	53.90	54.40	-12	5,484	-0.22%
2023/05/31	7.1	52.46	3	52.60	52.70	4.1	5,618	0.07%
2023/05/30	1	51.40	0	0.00	51.30	1	5,663	0.02%
2023/05/29	17	51.60	11	52.40	52.20	6	5,707	0.11%
2023/05/26	7.5	52.66	13.3	52.85	52.60	-5.8	5,776	-0.10%
2023/05/25	24	53.63	5.1	53.60	53.30	18.9	5,856	0.32%
2023/05/24	2	54.65	4.2	55.38	54.70	-2.2	5,879	-0.04%
2023/05/23	16	55.62	4	55.73	55.10	12	5,899	0.20%
2023/05/22	35.7	53.44	44.2	53.80	54.80	-8.5	5,834	-0.15%
2023/05/19	24	53.08	12	52.95	52.50	12	5,832	0.21%
2023/05/18	3	53.90	47	54.15	53.10	-44	5,897	-0.75%
2023/05/17	33	52.90	20	53.81	53.80	13	5,881	0.22%
2023/05/15	0	0.00	1	51.00	50.80	-1	5,932	-0.02%
2023/05/12	7	51.51	3	51.70	51.30	4	6,163	0.06%
2023/05/11	12	52.14	5	52.40	51.20	7	6,317	0.11%
2023/05/10	1	50.40	2	50.90	50.70	-1	6,484	-0.02%
2023/05/09	2	50.60	1	50.60	50.50	1	6,578	0.02%
2023/05/08	0	0.00	1	51.50	51.40	-1	6,597	-0.02%
2023/05/05	2	51.80	0	0.00	51.40	2	6,643	0.03%
2023/05/04	5	51.82	4	52.00	51.80	1	6,726	0.01%
2023/05/03	8	52.25	0	0.00	51.90	8	6,895	0.12%
2023/05/02	20	52.60	0.2	52.80	52.50	19.8	6,920	0.29%
2023/04/28	8	52.35	0	0.00	52.30	8	6,965	0.11%
2023/04/27	7	51.19	2	52.00	51.60	5	6,964	0.07%
2023/04/26	3	50.80	2	51.00	51.20	1	6,952	0.01%
2023/04/25	5	51.84	2	52.35	50.80	3	6,950	0.04%
2023/04/24	4.1	51.95	23	51.60	52.30	-18.9	6,920	-0.27%
2023/04/21	4.3	51.27	9	51.22	50.30	-4.7	6,926	-0.07%
2023/04/20	17.3	52.61	4	52.53	51.90	13.3	6,923	0.19%
2023/04/19	7.8	54.51	3	54.40	54.30	4.8	6,877	0.07%
2023/04/18	46.2	55.81	14	55.40	54.50	32.2	6,875	0.47%
2023/04/17	7	56.01	20	55.98	56.10	-13	6,880	-0.19%
2023/04/14	14	55.86	12	55.98	56.10	2	6,915	0.03%
2023/04/13	36	55.74	7	55.84	55.60	29	6,902	0.42%
2023/04/12	47	55.56	77.2	55.53	55.10	-30.2	6,846	-0.44%
2023/04/11	9.1	55.83	22	56.15	55.20	-12.9	6,764	-0.19%
2023/04/10	11.5	57.56	15.6	57.60	57.40	-4.1	6,698	-0.06%
2023/04/07	19	59.96	15	60.06	59.60	4	6,645	0.06%
2023/04/06	1	60.10	2.1	60.30	60.40	-1.1	6,571	-0.02%
2023/03/31	3	60.50	11.1	60.78	60.50	-8.1	6,582	-0.12%
2023/03/30	2.1	59.00	0	0.00	58.50	2.1	6,738	0.03%
2023/03/29	10.4	58.34	12.1	58.32	58.00	-1.7	6,814	-0.03%
2023/03/28	24	57.54	27	57.89	58.40	-3	7,079	-0.04%
2023/03/27	4.1	59.65	5	59.44	59.00	-0.9	7,129	-0.01%
2023/03/24	19.2	60.06	11.1	59.76	59.80	8.1	7,252	0.11%
2023/03/23	26.8	61.22	15.5	61.05	61.60	11.3	7,357	0.15%
2023/03/22	80.1	62.89	90	62.52	62.60	-9.9	7,266	-0.14%
2023/03/21	137	61.44	146.4	61.45	61.30	-9.4	6,954	-0.13%	大買/大賣/
2023/03/20	24	56.96	29	58.17	57.20	-5	6,555	-0.08%
2023/03/17	16	57.16	23	57.30	56.70	-7	6,480	-0.11%
2023/03/16	33.7	55.85	26	55.89	55.30	7.7	6,360	0.12%
2023/03/15	133.5	59.81	109	59.70	57.80	24.5	6,188	0.40%	大買/大賣/
2023/03/14	38.3	58.49	86.8	59.34	60.00	-48.5	5,701	-0.85%
2023/03/13	33.1	56.17	26	55.70	55.30	7.1	5,252	0.14%
2023/03/10	29.1	53.24	24.1	53.22	54.00	5	5,085	0.10%
2023/03/09	41.1	56.63	47.2	56.09	55.30	-6.1	5,100	-0.12%
2023/03/08	8	55.75	12	55.72	56.10	-4	4,991	-0.08%
2023/03/07	48	55.43	24	55.21	54.90	24	4,972	0.48%
2023/03/06	21	55.74	9.8	56.64	56.50	11.2	4,890	0.23%
2023/03/03	45.4	57.51	29	57.44	57.10	16.4	4,748	0.35%
2023/03/02	2.3	55.51	21	55.83	55.10	-18.8	4,584	-0.41%
2023/03/01	3	54.57	1	54.20	55.00	2	4,527	0.04%
2023/02/24	7	54.16	3	53.63	53.90	4	4,471	0.09%
2023/02/23	17	54.16	18	55.44	55.40	-1	4,389	-0.02%
2023/02/22	1	52.60	8	53.59	53.50	-7	4,316	-0.16%
2023/02/21	6	53.58	22	53.93	52.80	-16	4,326	-0.37%
2023/02/20	13	54.02	4	53.93	53.70	9	4,281	0.21%
2023/02/17	8	54.05	1	54.50	54.30	7	4,255	0.17%
2023/02/16	11	53.50	10	53.59	54.00	1	4,228	0.02%
2023/02/15	23	51.82	18	52.00	51.80	5	4,194	0.12%
2023/02/14	11	51.08	2	51.15	51.60	9	4,214	0.21%
2023/02/13	5	51.30	3	50.80	50.90	2	4,275	0.05%
2023/02/10	18	52.74	5.3	52.70	51.30	12.7	4,222	0.30%
2023/02/09	19	56.78	5.1	56.50	56.10	13.9	3,982	0.35%
2023/02/08	48.2	55.96	38	56.80	57.80	10.2	3,809	0.27%
2023/02/07	7	53.67	10	54.28	55.10	-3	3,586	-0.08%
2023/02/06	0	0.00	3	51.20	52.50	-3	3,483	-0.09%
2023/02/03	4	52.73	1	52.20	51.40	3	3,457	0.09%
2023/02/02	29	52.96	15.2	53.00	52.80	13.8	3,409	0.40%
2023/02/01	2	51.45	10.1	52.82	51.90	-8.1	3,320	-0.24%
2023/01/31	9	50.19	4	50.28	49.95	5	3,151	0.16%
2023/01/30	14	49.30	38	49.38	49.95	-24	3,129	-0.77%
2023/01/17	10	48.18	5	48.23	47.75	5	3,152	0.16%
2023/01/16	2	47.15	1	46.85	47.80	1	3,145	0.03%
2023/01/13	4	47.45	6	46.90	46.80	-2	3,142	-0.06%
2023/01/12	3	47.85	0	0.00	47.80	3	3,128	0.10%
2023/01/11	11	48.36	6	48.61	47.95	5	3,129	0.16%
2023/01/10	10	48.63	7	48.81	49.00	3	3,103	0.10%
2023/01/09	6	48.04	0	0.00	47.60	6	3,072	0.20%
2023/01/06	53	49.17	37	48.30	48.35	16	3,053	0.52%
2023/01/05	52	50.00	40	50.07	49.50	12	3,044	0.39%
2023/01/04	45	50.04	39	50.27	50.00	6	2,994	0.20%
2023/01/03	19	49.09	2	49.33	49.15	17	2,926	0.58%
2022/12/30	7	48.31	49.9	48.87	49.25	-42.9	2,893	-1.48%
2022/12/29	21	46.34	9	46.87	47.30	12	2,855	0.42%
2022/12/28	11	48.45	8	48.83	47.05	3	2,865	0.10%
2022/12/27	5	50.12	12	49.93	50.10	-7	2,832	-0.25%
2022/12/26	8	49.04	0	0.00	49.00	8	2,798	0.29%
2022/12/23	6	48.31	4	48.76	49.00	2	2,823	0.07%
2022/12/22	31	48.62	25	48.89	49.65	6	2,826	0.21%
2022/12/21	35	50.18	42.4	50.31	50.60	-7.4	2,694	-0.27%
2022/12/20	57.4	52.93	76.1	50.89	49.35	-18.7	2,640	-0.71%
2022/12/19	77.1	52.23	60.3	51.66	50.80	16.8	2,399	0.70%
2022/12/16	13.3	53.36	36	53.58	53.60	-22.7	2,369	-0.96%
2022/12/15	38	51.54	31	52.87	53.70	7	2,321	0.30%
2022/12/14	13	48.40	27	48.92	48.95	-14	2,371	-0.59%
2022/12/13	5	47.97	4	47.88	47.45	1	2,473	0.04%
2022/12/12	30	48.44	18	48.61	48.75	12	2,451	0.49%
2022/12/09	6	47.40	3	47.67	48.15	3	2,395	0.13%
2022/12/08	19	46.70	36	47.38	47.90	-17	2,391	-0.71%
2022/12/07	30	46.43	26	47.02	45.55	4	2,345	0.17%
2022/12/06	30	47.21	9	47.21	46.70	21	2,320	0.91%
2022/12/05	4	48.48	4	48.55	48.15	0	2,293	0.00%
2022/12/02	13	48.20	3.1	48.41	48.75	9.9	2,278	0.44%
2022/12/01	18	45.61	32.1	46.37	47.75	-14.1	2,197	-0.64%
2022/11/30	6	43.98	5	44.27	44.15	1	2,097	0.05%
2022/11/29	42	44.84	43	44.97	44.50	-1	2,089	-0.05%
2022/11/28	7	43.68	4	43.90	44.05	3	2,043	0.15%
2022/11/25	10	43.76	2	43.83	43.60	8	2,043	0.39%
2022/11/24	15	43.99	16	44.42	44.30	-1	2,050	-0.05%
2022/11/23	6	44.34	16	44.37	44.50	-10	2,060	-0.49%
2022/11/22	4	43.61	0	0.00	43.20	4	2,091	0.19%
2022/11/21	10.1	44.19	8.1	44.44	43.65	2	2,111	0.09%
2022/11/18	14.1	45.23	3.5	45.37	44.75	10.6	2,117	0.50%
2022/11/17	7	45.66	26.1	45.89	45.85	-19.1	2,126	-0.90%
2022/11/16	4	42.95	7.1	43.04	42.85	-3.1	2,077	-0.15%
2022/11/15	4	42.45	12	42.35	42.35	-8	2,116	-0.38%
2022/11/14	6	41.82	4	42.53	42.70	2	2,125	0.09%
2022/11/11	12.1	43.22	4	42.19	42.15	8.1	2,137	0.38%
2022/11/10	37	43.87	25.1	43.09	43.05	12	2,095	0.57%
2022/11/09	31	43.91	18	43.96	42.95	13	2,074	0.63%
2022/11/08	0	0.00	1	42.50	41.95	-1	1,988	-0.05%
2022/11/07	0	0.00	2.9	41.96	42.00	-2.9	2,025	-0.14%
2022/11/04	0	0.00	1	40.80	41.60	-1	2,052	-0.05%
2022/11/01	1	41.50	2	41.78	41.55	-1	2,048	-0.05%
2022/10/31	0	0.00	1	40.95	40.80	-1	2,045	-0.05%
2022/10/27	0	0.00	1	40.45	40.40	-1	2,049	-0.05%
2022/10/26	5	37.83	9	38.54	38.50	-4	2,044	-0.20%
2022/10/25	0	0.00	1	39.50	39.00	-1	2,023	-0.05%
2022/10/24	1.1	41.41	0	0.00	41.45	1.1	1,967	0.05%
2022/10/21	1.1	42.54	0	0.00	42.00	1.1	1,975	0.05%
2022/10/20	2	42.35	3	42.47	42.90	-1	1,978	-0.05%
2022/10/19	1.1	42.66	6	42.50	42.65	-4.9	1,974	-0.25%
2022/10/18	2	43.43	3	43.85	43.30	-1	1,960	-0.05%
2022/10/17	0	0.00	1	42.70	43.15	-1	1,955	-0.05%
2022/10/14	5	43.26	0	0.00	43.00	5	1,958	0.26%
2022/10/13	3	43.23	16	42.67	42.75	-13	1,960	-0.66%
2022/10/12	2	43.78	0	0.00	43.90	2	1,944	0.10%
2022/10/11	3.1	43.58	3	43.70	43.80	0.1	1,951	0.01%
2022/10/06	6	45.66	17	45.77	46.55	-11	2,004	-0.55%
2022/10/05	6	45.18	3	45.50	45.50	3	1,994	0.15%
2022/10/04	2.1	46.45	1	46.60	46.60	1.1	1,960	0.06%
2022/10/03	2	47.17	0	0.00	46.35	2	1,949	0.10%
2022/09/30	8	46.09	4	46.23	47.30	4	1,932	0.21%
2022/09/29	2	45.20	3	44.98	45.90	-1	1,897	-0.05%
2022/09/28	11.2	45.57	11	45.12	43.95	0.2	1,847	0.01%
2022/09/27	16.1	47.96	13	47.72	48.00	3.1	1,747	0.18%
2022/09/26	8	49.03	5	49.18	48.00	3	1,703	0.18%
2022/09/23	15	51.15	13.2	51.56	51.10	1.8	1,643	0.11%
2022/09/22	16	51.48	16	51.91	53.00	0	1,549	0.00%
2022/09/21	50	51.74	36	51.69	51.00	14	1,424	0.99%
2022/09/20	4	49.81	8	50.95	52.40	-4	1,149	-0.35%
2022/09/19	4	48.39	0	0.00	47.70	4	999	0.40%
2022/09/16	1	49.20	0	0.00	49.45	1	983	0.10%
2022/09/15	4	49.64	2	48.40	49.45	2	970	0.21%
2022/09/14	0	0.00	2	48.13	48.10	-2	936	-0.21%
2022/09/13	1	47.55	2	47.95	47.45	-1	926	-0.11%
2022/09/12	0	0.00	45	47.49	47.95	-45	915	-4.91%
2022/09/08	2	47.00	0	0.00	47.20	2	906	0.22%
2022/09/07	0	0.00	10	46.76	46.60	-10	888	-1.13%
2022/09/06	2	46.20	0.4	47.08	47.35	1.7	881	0.19%
2022/09/05	9.1	47.86	1	48.45	47.50	8.1	864	0.94%
2022/09/02	7	48.62	6	49.13	49.35	1	851	0.12%
2022/09/01	0.1	48.95	0	0.00	48.90	0.1	844	0.01%
2022/08/31	2	49.08	0	0.00	49.55	2	831	0.24%
2022/08/30	21	50.00	1	49.95	50.00	20	811	2.47%
2022/08/29	31	48.86	5	48.69	50.40	26	787	3.30%
2022/08/26	5	49.60	3	49.75	49.85	2	737	0.27%
2022/08/25	1	49.95	0	0.00	50.00	1	709	0.14%
2022/08/24	8	50.24	2	49.80	49.70	6	686	0.87%
2022/08/23	1	49.35	1	49.05	48.85	0	650	0.00%
2022/08/22	2	49.20	4	49.58	49.70	-2	632	-0.32%
2022/08/19	0	0.00	1	48.40	48.40	-1	576	-0.17%
2022/08/18	0	0.00	2	47.50	48.30	-2	554	-0.36%
2022/08/16	1	47.80	11	47.64	46.90	-10	511	-1.96%
2022/08/15	11	46.04	1	46.20	46.10	10	471	2.12%
2022/08/12	1.3	48.38	1	46.15	46.05	0.3	455	0.05%
2022/08/08	0	0.00	10	43.63	43.80	-10	367	-2.72%
2022/08/05	0	0.00	10	43.70	44.50	-10	366	-2.73%
2022/08/03	4	43.95	0	0.00	42.50	4	353	1.13%
2022/08/02	1	44.70	0	0.00	43.90	1	348	0.29%
2022/07/29	0	0.00	31	46.25	46.50	-31	337	-9.18%
2022/07/28	1	45.10	0	0.00	45.00	1	314	0.32%
2022/07/27	20	42.54	0	0.00	42.60	20	298	6.70%
2022/07/26	0	0.00	2	43.53	43.35	-2	291	-0.69%
2022/07/22	0	0.00	1	45.40	45.05	-1	287	-0.35%
2022/07/21	6	45.76	0	0.00	45.60	6	289	2.08%
2022/07/20	30	46.03	0	0.00	45.85	30	276	10.86%
2022/07/15	4	45.68	43	45.71	45.40	-39	236	-16.48%
2022/07/14	11	43.68	5	43.50	43.90	6	175	3.43%
2022/07/13	20	42.47	19.1	42.67	42.90	0.9	160	0.56%
2022/07/12	0	0.00	2	42.10	41.40	-2	153	-1.30%
2022/07/11	2	42.30	10	41.92	42.40	-8	153	-5.20%
2022/07/08	0	0.00	28	42.00	43.05	-28	145	-19.28%
2022/07/07	13	41.09	0	0.00	41.80	13	138	9.41%
2022/07/06	15	39.50	0	0.00	39.50	15	131	11.41%
2022/07/05	0	0.00	1	40.50	40.55	-1	132	-0.76%
2022/07/01	8	40.23	4	41.15	39.80	4	132	3.02%
2022/06/02	0	0.00	4	40.50	39.95	-4	156	-2.56%
2022/06/01	0	0.00	1	40.20	39.80	-1	161	-0.62%
2022/05/31	1	39.15	0	0.00	39.20	1	162	0.61%
2022/05/11	0	0.00	1	36.25	36.55	-1	205	-0.49%
2022/05/10	0	0.00	5	35.90	36.15	-5	212	-2.35%
2022/05/03	2	36.40	1	37.70	36.40	1	233	0.43%
2022/04/27	1	37.15	0	0.00	36.60	1	259	0.39%
2022/04/22	1	39.65	2	39.95	39.95	-1	288	-0.35%
2022/04/21	1	39.95	0	0.00	39.60	1	325	0.31%
2022/04/20	0	0.00	2	39.93	40.00	-2	425	-0.47%
2022/04/19	1	39.95	0	0.00	39.65	1	549	0.18%
2022/04/11	1	40.45	0	0.00	40.70	1	657	0.15%
2022/04/07	2	41.45	0	0.00	40.35	2	659	0.30%
2022/03/31	0	42.00	0	0.00	42.10	0	661	0.00%
2022/03/30	5	42.00	0	0.00	41.85	5	663	0.75%
2022/03/29	2	41.90	0	0.00	41.90	2	663	0.30%
2022/03/25	2	41.70	0	0.00	41.70	2	663	0.30%
2022/03/23	2	41.90	0	0.00	41.95	2	665	0.30%
2022/03/17	0	0.00	1	41.45	41.30	-1	683	-0.15%
2022/03/15	2	40.50	0	0.00	40.75	2	687	0.29%
2022/03/09	0	0.00	1	40.70	40.75	-1	688	-0.15%
2022/03/08	1	40.45	6.1	40.40	40.35	-5.1	688	-0.74%
2022/03/07	1	42.10	1	42.30	42.20	0	684	0.00%
2022/03/01	1	44.50	0	0.00	44.35	1	705	0.14%
2022/02/25	6	44.74	0	0.00	43.95	6	709	0.85%
2022/02/24	1	43.95	1	45.60	44.00	0	734	0.00%
2022/02/23	0	0.00	1	46.10	45.95	-1	736	-0.14%
2022/02/17	2	45.75	0	0.00	45.55	2	754	0.27%
2022/02/16	2	45.75	0	0.00	45.70	2	753	0.27%
2022/02/11	3	46.15	0	0.00	45.95	3	754	0.40%
2022/02/10	7	46.33	4	46.25	46.10	3	757	0.40%
2022/02/09	3	46.73	5	47.30	47.35	-2	761	-0.26%
2022/02/08	2	45.85	0	0.00	46.10	2	757	0.26%
2022/02/07	6	46.13	0	0.00	45.60	6	759	0.79%
2022/01/26	2	45.33	10	45.50	45.55	-8	761	-1.05%
2022/01/24	0	0.00	4	45.70	45.55	-4	799	-0.50%
2022/01/21	2	46.48	0	0.00	46.10	2	822	0.24%
2022/01/20	2	46.95	4	46.73	47.05	-2	818	-0.24%
2022/01/19	2	47.33	1	47.55	46.60	1	811	0.12%
2022/01/17	2	48.08	1	48.40	48.05	1	803	0.12%
2022/01/14	13	47.37	17	47.63	47.65	-4	789	-0.51%
2022/01/13	20	51.44	13	51.39	49.80	7	756	0.93%
2022/01/12	11	51.10	24	50.65	51.30	-13	659	-1.97%
2022/01/11	24	49.22	35	49.13	48.20	-11	544	-2.02%
2022/01/10	0	0.00	7	47.34	48.30	-7	469	-1.49%
2022/01/07	0	0.00	2	46.60	46.30	-2	454	-0.44%
2022/01/06	1	46.05	2	46.00	45.95	-1	448	-0.22%
2021/12/30	1	46.05	0	0.00	46.00	1	534	0.19%
2021/12/24	5	46.52	10	46.90	46.35	-5	676	-0.74%
2021/12/23	5	46.45	0	0.00	45.95	5	696	0.72%
2021/12/16	0	0.00	5	47.05	47.00	-5	871	-0.57%
2021/12/13	1	47.70	2	47.90	47.75	-1	924	-0.11%
2021/12/10	1	46.05	0	0.00	45.95	1	934	0.11%
2021/12/09	2	46.30	1	46.65	46.15	1	932	0.11%
2021/12/08	1	46.70	0	0.00	46.50	1	931	0.11%
2021/12/06	1	46.60	0	0.00	46.65	1	939	0.11%
2021/11/30	0	0.00	2	47.95	47.25	-2	941	-0.21%
2021/11/29	1	46.50	0	0.00	47.15	1	938	0.11%
2021/11/25	3	49.85	0	0.00	49.85	3	919	0.33%
2021/11/24	1	48.85	0	0.00	48.80	1	911	0.11%
2021/11/23	0	0.00	7	49.73	48.40	-7	907	-0.77%
2021/11/22	0	0.00	4	48.31	48.25	-4	878	-0.46%
2021/11/19	1	46.90	0	0.00	47.30	1	870	0.11%
2021/11/17	0	0.00	1	47.50	46.65	-1	860	-0.12%
2021/11/16	1	45.35	3	45.45	45.35	-2	849	-0.24%
2021/11/11	1	45.50	1	45.50	45.50	0	845	0.00%
2021/11/05	0	0.00	1	48.00	48.10	-1	827	-0.12%
2021/11/04	0	0.00	1	48.80	48.45	-1	827	-0.12%
2021/11/03	1	48.15	0	0.00	48.15	1	831	0.12%
2021/11/02	3	48.20	3	49.78	48.00	0	837	0.00%
2021/11/01	1	49.50	10	49.93	49.60	-9	831	-1.08%
2021/10/29	1	49.00	7	48.14	48.55	-6	810	-0.74%
2021/10/28	1	45.20	0	0.00	45.30	1	785	0.13%
2021/10/26	2	45.63	0	0.00	45.60	2	794	0.25%
2021/10/25	5	45.85	1	46.10	45.70	4	793	0.50%
2021/10/22	0	0.00	1	45.80	45.70	-1	783	-0.13%
2021/10/21	2	45.90	0	0.00	45.30	2	783	0.26%
2021/10/19	1	44.50	1	45.70	45.50	0	775	0.00%
2021/10/18	1	44.70	0	0.00	44.25	1	765	0.13%
2021/10/15	1	44.85	0	0.00	44.60	1	763	0.13%
2021/10/13	3	44.17	1	44.55	44.55	2	762	0.26%
2021/10/12	7	47.06	0	0.00	45.50	7	751	0.93%
2021/10/08	10	48.86	7	49.07	48.95	3	732	0.41%
2021/10/07	2	45.25	9	44.73	45.35	-7	676	-1.03%
2021/10/06	2	44.10	0	0.00	43.60	2	665	0.30%
2021/10/05	9	45.11	6.7	45.39	45.20	2.3	651	0.36%
2021/10/04	6	45.34	8.2	45.34	43.90	-2.2	631	-0.34%
2021/10/01	13	46.93	42	46.43	46.35	-29	590	-4.91%
2021/09/30	25	52.19	5	52.40	51.50	20	517	3.86%
2021/09/29	9	54.63	27.5	55.26	54.50	-18.5	497	-3.72%
2021/09/28	8	56.99	12	58.67	58.90	-4	461	-0.87%
2021/09/27	4.5	53.75	32.2	56.30	56.80	-27.7	412	-6.72%
2021/09/24	1	51.70	7	50.16	51.70	-6	369	-1.62%
2021/09/23	23	47.55	4	48.00	47.20	19	347	5.47%
2021/09/22	8	44.77	0	0.00	44.65	8	335	2.39%
2021/09/17	4	47.08	22.3	47.00	46.50	-18.3	319	-5.74%
2021/09/16	19.2	50.14	0	0.00	49.65	19.2	303	6.32%
2021/09/15	14	49.25	4	48.14	49.25	10	278	3.59%
2021/09/14	0	0.00	1	45.15	44.80	-1	257	-0.39%
2021/09/10	0	0.00	1	46.05	45.60	-1	256	-0.39%
2021/09/09	1	43.85	1	44.30	46.00	0	251	0.00%
2021/09/08	1	43.65	0	0.00	43.60	1	248	0.40%
2021/09/06	2	45.53	0	0.00	45.40	2	242	0.82%
2021/08/31	1	47.95	7.3	47.87	47.95	-6.3	237	-2.66%
2021/08/30	0	0.00	2	49.25	49.10	-2	237	-0.84%
2021/08/24	0	0.00	12	49.92	49.85	-12	224	-5.34%
2021/08/23	0	0.00	10	49.19	49.80	-10	222	-4.49%
2021/08/20	0	0.00	1	49.45	49.00	-1	220	-0.45%
2021/08/17	0	0.00	4	51.05	50.00	-4	215	-1.86%
2021/08/11	0	0.00	22	53.91	53.70	-22	216	-10.16%
2021/08/10	8	54.94	0	0.00	54.50	8	214	3.73%
2021/08/09	12	55.31	0	0.00	55.00	12	210	5.69%
2021/08/06	3	59.63	0	0.00	59.30	3	202	1.48%
2021/08/02	1	51.50	0	0.00	53.90	1	170	0.59%
2021/07/30	19	53.01	0	0.00	52.80	19	165	11.49%
2021/07/29	0	0.00	11.7	49.46	49.65	-11.7	153	-7.65%
2021/07/28	2	48.55	0	0.00	48.60	2	147	1.36%
2021/07/27	2	48.50	3	48.55	48.65	-1	146	-0.68%
2021/07/26	33	47.93	0	0.00	47.70	33	144	22.76%
2021/07/21	13	47.26	0	0.00	47.10	13	142	9.12%
2021/07/19	2	46.70	0	0.00	47.45	2	140	1.42%
2021/07/12	0	0.00	10	47.90	46.65	-10	141	-7.05%
2021/07/09	0	0.00	5	44.95	44.15	-5	142	-3.52%
2021/07/08	0	0.00	0.4	45.05	45.00	-0.4	142	-0.29%
2021/07/07	0	0.00	24	46.27	45.80	-24	145	-16.48%
2021/07/06	2	47.60	18	47.20	47.60	-16	149	-10.72%
2021/06/23	13	26.62	0	0.00	27.00	13	146	8.89%
2021/06/17	5	26.92	0	0.00	26.60	5	173	2.88%
2021/06/15	0	0.00	1	25.95	26.30	-1	189	-0.53%
2021/06/11	5	24.85	0	0.00	24.95	5	188	2.66%
2021/06/10	4	24.11	1	24.00	24.40	3	188	1.59%
2021/05/12	0	0.00	35	25.86	26.20	-35	190	-18.39%
2021/03/30	0	0.00	6	27.64	27.45	-6	149	-4.00%
2021/03/26	0	0.00	6	28.00	28.00	-6	139	-4.32%
2021/03/25	0	0.00	4	29.20	28.05	-4	134	-2.98%
2021/03/22	0	0.00	1	29.25	28.95	-1	103	-0.97%
2021/03/19	0	0.00	1	26.65	26.60	-1	91	-1.10%
2021/03/18	0	0.00	1	23.85	24.25	-1	79	-1.26%
2021/03/12	0	0.00	1	22.00	21.80	-1	64	-1.55%
2021/01/22	0	0.00	2	17.90	18.00	-2	36	-5.54%
2021/01/21	0	0.00	2	18.30	18.30	-2	35	-5.59%
2020/12/10	0	0.00	1	17.00	17.15	-1	51	-1.96%
2020/10/15	1	19.50	0	0.00	19.25	1	59	1.69%
2020/06/18	20	9.15	0	0.00	9.78	20	25	77.52%
2020/06/17	20	9.20	0	0.00	9.10	20	25	78.43%
2020/06/16	19	9.20	0	0.00	9.20	19	25	75.45%
2020/06/15	13	9.18	0	0.00	9.10	13	26	48.63%
2020/06/12	2	9.00	0	0.00	9.21	2	26	7.52%
2020/06/05	3	9.00	0	0.00	9.00	3	35	8.53%
2020/06/04	3	9.00	0	0.00	9.00	3	35	8.45%
2020/06/02	3	9.00	0	0.00	9.00	3	36	8.17%
2020/02/06	0	0.00	1	10.45	10.60	-1	21	-4.65%
2020/01/10	0	0.00	5	11.50	11.55	-5	19	-25.69%
2020/01/02	10	11.55	0	0.00	11.70	10	18	53.43%
2019/09/25	2	16.50	0	0.00	16.50	2	41	4.80%
2019/09/06	2	15.50	0	0.00	15.10	2	43	4.61%
2019/09/05	3	14.97	0	0.00	15.00	3	43	6.88%
2019/09/04	2	15.40	0	0.00	15.40	2	43	4.58%
2019/08/19	1	16.95	0	0.00	16.95	1	43	2.28%
2019/08/16	3	17.45	0	0.00	16.80	3	43	6.84%
2019/08/14	1	19.00	0	0.00	19.05	1	43	2.29%
2019/08/06	1	19.45	0	0.00	19.45	1	42	2.35%
2019/08/02	2	19.40	0	0.00	19.90	2	42	4.69%
2019/07/29	0	0.00	1	17.15	17.15	-1	32	-3.07%
2019/06/03	2	17.50	0	0.00	18.35	2	13	15.17%
2019/04/08	0	0.00	10	19.20	19.20	-10	17	-57.58%
2018/08/17	7	27.44	0	0.00	27.45	7	107	6.54%
2018/08/10	0	0.00	1	29.00	29.30	-1	111	-0.90%
2018/07/27	0	0.00	2	28.90	29.50	-2	116	-1.71%
2018/07/26	15	29.88	0	0.00	29.30	15	116	12.88%
2018/07/23	15	30.25	0	0.00	30.90	15	117	12.77%
2018/07/20	7	30.29	1	31.00	30.90	6	117	5.10%
2018/07/19	10	30.65	0	0.00	31.00	10	117	8.53%
2018/07/18	9	30.92	1	31.00	30.80	8	118	6.77%
2018/07/17	0	0.00	2	31.80	30.90	-2	115	-1.73%
2018/07/13	14	28.11	0	0.00	28.20	14	98	14.16%
2018/06/13	0	0.00	3	25.40	25.75	-3	227	-1.32%
2018/06/04	0	0.00	2	25.55	25.50	-2	242	-0.82%
2018/05/03	0	0.00	1	25.20	25.00	-1	547	-0.18%
2018/04/24	0	0.00	2	25.00	24.70	-2	651	-0.31%
2018/04/13	0	0.00	6	22.80	22.80	-6	739	-0.81%
2018/04/12	13	18.61	0	0.00	20.75	13	750	1.73%
2018/04/02	2	26.85	0	0.00	26.85	2	773	0.26%
2018/03/30	5	27.87	0	0.00	27.55	5	784	0.64%
2018/03/29	1	27.85	0	0.00	28.00	1	791	0.13%
2018/03/28	0	0.00	1	28.00	28.00	-1	791	-0.13%
2018/03/22	1	27.60	0	0.00	28.10	1	818	0.12%
2018/03/20	0	0.00	3	26.78	26.90	-3	802	-0.37%
2018/03/15	5	26.10	0	0.00	26.00	5	805	0.62%
2018/03/14	5	26.40	0	0.00	26.40	5	808	0.62%
2018/03/08	0	0.00	4	27.43	27.35	-4	826	-0.48%
2018/03/05	0	0.00	7	27.60	27.50	-7	841	-0.83%
2018/03/02	0	0.00	1	29.00	28.65	-1	842	-0.12%
2018/02/26	0	0.00	2	29.70	28.90	-2	925	-0.22%
2018/02/23	1	29.50	0	0.00	29.20	1	921	0.11%
2018/02/22	11	29.99	0	0.00	30.05	11	921	1.19%
2018/02/09	1	24.90	0	0.00	25.40	1	924	0.11%
2018/02/07	0	0.00	7	26.40	26.60	-7	974	-0.72%
2018/02/06	23	24.81	1	25.15	25.00	22	1,013	2.17%
2018/02/05	9	26.11	2	26.48	26.40	7	1,001	0.70%
2018/02/01	3	27.53	0	0.00	27.35	3	989	0.30%
2018/01/31	2	30.05	2	30.55	30.00	0	947	0.00%
2018/01/30	0	0.00	4	28.71	28.90	-4	927	-0.43%
2018/01/29	0	0.00	2	27.35	27.35	-2	910	-0.22%
2018/01/26	10	28.62	143	28.21	28.00	-133	879	-15.12%	大賣/鉅額交易
2018/01/25	1	30.70	0	0.00	30.10	1	844	0.12%
2018/01/24	1	31.80	0	0.00	32.00	1	818	0.12%
2018/01/23	7	33.16	0	0.00	33.50	7	798	0.88%
2018/01/22	0	0.00	1	34.60	34.50	-1	772	-0.13%
2018/01/19	0	0.00	1	36.00	36.00	-1	763	-0.13%
2018/01/18	0	0.00	0.1	36.15	36.35	-0.1	757	-0.01%
2018/01/16	2	38.00	2	38.08	37.90	0	748	0.00%
2018/01/12	2	32.70	0	0.00	35.40	2	723	0.28%
2018/01/11	10	35.13	18	34.60	34.55	-8	708	-1.13%
2018/01/10	3	39.13	2	40.40	37.85	1	683	0.15%
2018/01/09	0	0.00	1	39.35	39.10	-1	669	-0.15%
2018/01/08	0	0.00	2	41.35	39.35	-2	664	-0.30%
2018/01/05	8	39.99	0	0.00	39.95	8	648	1.23%
2018/01/03	2	41.00	0	0.00	40.30	2	642	0.31%
2018/01/02	0	0.00	3	41.83	42.15	-3	626	-0.48%