佳凌 (4976)-日盛-園區券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
42.70
漲跌
▲0.85
漲幅
+2.03%
成交量
4,794張
產業
上市光電類股
508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

佳凌 (4976)籌碼相關－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	0	0.00	1	50.30	50.50	-1	2,334	-0.04%
2023/04/06	0	51.00	0	0.00	50.80	0	2,311	0.00%
2023/03/31	1	49.05	0	0.00	49.05	1	2,270	0.04%
2023/03/30	1	48.80	0	0.00	49.60	1	2,253	0.04%
2023/03/29	1	48.85	0	0.00	48.25	1	2,238	0.04%
2023/03/27	1	49.95	0	0.00	49.60	1	2,202	0.05%
2023/03/20	0.1	50.00	0	0.00	50.30	0.1	1,798	0.01%
2023/03/17	3	50.47	3	50.60	50.50	0	1,759	0.00%
2023/03/16	2	50.60	2	49.80	50.00	0	1,584	0.00%
2023/03/15	1	49.35	1	49.95	47.85	0	1,381	0.00%
2023/03/09	0	0.00	1	51.60	50.50	-1	1,209	-0.08%
2023/03/08	5	50.29	4	49.75	50.50	1	1,096	0.09%
2023/03/07	3	47.15	3	49.02	49.80	0	655	0.00%
2023/03/06	0	0.00	4	45.11	45.30	-4	405	-0.99%
2023/02/14	0	0.00	10	39.77	40.10	-10	456	-2.19%
2023/02/10	0	0.00	10	40.50	40.20	-10	469	-2.13%
2023/02/09	1	41.50	1	41.65	41.80	0	466	0.00%
2023/02/03	1	40.80	1	40.50	40.50	0	468	0.00%
2023/02/02	0	0.00	0.1	40.50	40.50	-0.1	468	-0.03%
2022/12/08	4	39.63	0	0.00	39.65	4	643	0.62%
2022/12/01	0	0.00	1	40.55	40.65	-1	635	-0.16%
2022/11/30	2	39.90	2	39.75	39.65	0	651	0.00%
2022/11/25	1	39.35	1	38.65	38.65	0	820	0.00%
2022/11/24	1	38.90	1	39.40	39.40	0	862	0.00%
2022/11/23	1	39.00	1	38.70	38.50	0	954	0.00%
2022/11/17	1	39.30	3	40.45	40.65	-2	994	-0.20%
2022/11/16	0.2	37.80	0	0.00	38.00	0.2	957	0.02%
2022/11/14	0	0.00	0.4	37.80	38.20	-0.4	978	-0.04%
2022/11/11	4	37.00	0	0.00	37.15	4	992	0.40%
2022/11/10	1	36.90	0	0.00	36.55	1	1,018	0.10%
2022/10/31	0	0.00	0.1	34.30	34.50	-0.1	1,499	-0.01%
2022/10/05	0	0.00	1	38.95	38.40	-1	2,171	-0.05%
2022/09/16	0	0.00	10	43.50	43.30	-10	2,223	-0.45%
2022/09/05	0	0.00	1	46.60	45.55	-1	2,241	-0.04%
2022/09/01	1	49.80	1	50.30	48.20	0	2,207	0.00%
2022/08/31	0	0.00	1	48.25	49.40	-1	2,082	-0.05%
2022/08/30	1	48.80	0	0.00	48.70	1	2,042	0.05%
2022/08/19	0	0.00	4	48.00	48.00	-4	1,958	-0.20%
2022/08/17	4	47.71	0	0.00	46.30	4	1,925	0.21%
2022/08/16	0	0.00	30	47.85	47.70	-30	1,899	-1.58%
2022/08/11	10	49.77	2	48.15	48.55	8	1,794	0.45%
2022/08/10	32	45.60	8	47.85	47.85	24	1,566	1.53%
2022/08/09	0	0.00	35	43.51	43.50	-35	1,468	-2.38%
2022/08/04	0	0.00	1	40.10	40.35	-1	1,486	-0.07%
2022/07/25	1	45.20	35	44.93	44.80	-34	1,435	-2.37%
2022/07/22	0	0.00	10	45.48	44.65	-10	1,427	-0.70%
2022/07/20	0	0.00	5	45.15	44.10	-5	1,395	-0.36%
2022/07/19	0	0.00	1	45.00	45.35	-1	1,380	-0.07%
2022/07/18	9	45.83	1	45.55	46.10	8	1,323	0.60%
2022/07/15	5	43.79	3	43.45	46.10	2	1,233	0.16%
2022/07/14	0	0.00	2	42.50	42.50	-2	989	-0.20%
2022/07/13	5	39.03	5	39.05	38.65	0	916	0.00%
2022/07/11	0	0.00	1	40.80	39.00	-1	898	-0.11%
2022/07/07	0	0.00	5	38.64	38.60	-5	892	-0.56%
2022/07/05	0	0.00	63	38.45	37.90	-63	890	-7.07%
2022/07/04	1	38.05	0	0.00	37.45	1	887	0.11%
2022/07/01	2	39.63	0	0.00	37.00	2	871	0.23%
2022/06/29	0	0.00	7	42.66	43.05	-7	847	-0.83%
2022/06/23	0	0.00	5	42.87	42.35	-5	847	-0.59%
2022/06/22	0	0.00	80	42.58	42.60	-80	843	-9.49%
2022/06/20	50	43.35	13	43.24	42.30	37	844	4.38%
2022/06/17	38	45.06	0	0.00	45.25	38	829	4.58%
2022/06/16	10	47.00	0	0.00	46.10	10	821	1.22%
2022/06/14	3	47.78	0	0.00	48.05	3	853	0.35%
2022/06/13	12	48.78	0	0.00	48.10	12	852	1.41%
2022/06/10	10	50.44	5	50.58	50.30	5	850	0.59%
2022/06/08	0	0.00	15	50.31	50.30	-15	848	-1.77%
2022/06/07	35	50.81	0	0.00	50.40	35	858	4.07%
2022/06/06	3	50.10	0	0.00	51.30	3	870	0.34%
2022/06/02	7	50.87	0	0.00	50.80	7	899	0.78%
2022/05/27	0	0.00	12	48.18	48.10	-12	873	-1.37%
2022/05/26	0	0.00	10	48.03	47.45	-10	875	-1.14%
2022/05/25	0	0.00	20	47.49	47.75	-20	879	-2.27%
2022/05/24	7	46.99	0	0.00	46.95	7	888	0.79%
2022/05/23	10	48.49	0	0.00	47.80	10	883	1.13%
2022/05/20	8	48.89	0	0.00	49.20	8	878	0.91%
2022/05/19	0	0.00	10	48.38	49.60	-10	874	-1.14%
2022/05/18	30	49.18	0	0.00	49.40	30	867	3.46%
2022/05/17	37	49.20	2	49.18	49.15	35	858	4.08%
2022/05/16	30	48.38	0	0.00	48.50	30	841	3.57%
2022/05/13	7	45.84	0	0.00	45.80	7	808	0.87%
2022/05/11	50	44.56	0	0.00	44.60	50	789	6.34%
2022/04/29	1	43.00	0	0.00	43.10	1	819	0.12%
2022/04/27	1	41.50	0	0.00	42.50	1	814	0.12%
2022/04/20	0	0.00	1	51.40	51.50	-1	773	-0.13%
2022/04/12	0	0.00	1	55.00	54.90	-1	850	-0.12%
2022/03/17	0	0.00	1	53.50	53.30	-1	1,027	-0.10%
2022/03/08	2	50.85	1	51.30	49.35	1	1,191	0.08%
2022/03/07	1	53.00	0	0.00	52.30	1	1,185	0.08%
2022/02/23	0	0.00	1	61.20	60.90	-1	2,829	-0.04%
2022/02/22	0	0.00	2	61.60	61.10	-2	2,967	-0.07%
2022/02/16	0	0.00	0.3	62.40	62.40	-0.3	3,221	-0.01%
2022/02/09	0	0.00	2	64.45	64.50	-2	3,333	-0.06%
2022/02/08	4	64.83	0	0.00	64.80	4	3,345	0.12%
2022/01/12	1	62.20	0	0.00	62.10	1	4,188	0.02%
2022/01/11	1	65.00	1	64.20	63.80	0	4,230	0.00%
2022/01/10	1	65.70	0	0.00	65.60	1	4,226	0.02%
2022/01/07	4	67.15	5	66.24	66.30	-1	4,233	-0.02%
2022/01/06	1	68.90	2	69.00	68.80	-1	4,213	-0.02%
2022/01/04	5	69.80	3	70.03	70.30	2	4,217	0.05%
2022/01/03	1	68.70	2	69.00	68.20	-1	4,185	-0.02%
2021/12/24	0	0.00	2	70.15	68.80	-2	4,276	-0.05%
2021/12/22	2	71.30	0	0.00	70.50	2	4,284	0.05%
2021/12/20	1	69.10	1	69.90	69.20	0	4,274	0.00%
2021/12/16	1	69.10	1	69.70	69.70	0	4,271	0.00%
2021/12/14	27	70.21	0	0.00	68.00	27	4,277	0.63%
2021/12/13	0	0.00	2	70.90	70.30	-2	4,269	-0.05%
2021/12/09	1	73.40	1	72.40	72.40	0	4,267	0.00%
2021/12/07	0	0.00	0.1	71.30	70.80	-0.1	4,198	0.00%
2021/12/06	0	0.00	3	72.43	71.30	-3	4,257	-0.07%
2021/11/30	0	0.00	24	72.70	74.00	-24	4,520	-0.53%
2021/11/29	1	68.00	5	70.10	70.40	-4	4,674	-0.09%
2021/11/26	17	73.38	1	72.31	72.20	16	4,743	0.34%
2021/11/25	13	77.74	19	78.55	75.50	-6	4,692	-0.13%
2021/11/24	0	0.00	15	74.55	74.60	-15	4,488	-0.33%
2021/11/23	28.1	74.97	2	75.85	76.10	26.1	4,466	0.58%
2021/11/22	13.1	79.65	20	79.56	78.40	-7	4,574	-0.15%
2021/11/19	0	0.00	10	74.35	75.90	-10	3,870	-0.26%
2021/11/18	0	69.80	5	70.00	69.00	-5	3,804	-0.13%
2021/11/16	11	67.24	10	69.00	67.20	1	3,774	0.03%
2021/11/15	0	0.00	1	66.50	68.20	-1	3,816	-0.03%
2021/11/11	3	64.43	3	64.33	63.70	0	3,943	0.00%
2021/11/10	2	63.85	1	64.70	64.50	1	3,995	0.03%
2021/11/09	1	64.00	0	0.00	63.80	1	4,030	0.02%
2021/11/08	0	0.00	1.4	65.94	65.50	-1.4	4,056	-0.03%
2021/11/03	0	0.00	1	69.30	67.70	-1	4,406	-0.02%
2021/11/02	1	67.40	0	0.00	69.00	1	4,530	0.02%
2021/10/29	0	0.00	2	68.30	67.40	-2	4,468	-0.04%
2021/10/28	0	0.00	7	70.74	69.30	-7	4,460	-0.16%
2021/10/27	3	72.33	0	0.00	70.50	3	4,469	0.07%
2021/10/26	1	69.30	1	71.60	71.60	0	4,357	0.00%
2021/10/22	1	65.60	0	0.00	65.20	1	4,282	0.02%
2021/10/19	0	0.00	2	62.60	62.70	-2	4,462	-0.04%
2021/10/15	1	59.10	0	0.00	58.70	1	4,679	0.02%
2021/10/12	2	59.65	6	59.83	58.00	-4	5,723	-0.07%
2021/10/07	0	0.00	5	60.60	60.10	-5	6,007	-0.08%
2021/10/05	6	59.30	6	57.20	59.30	0	6,579	0.00%
2021/09/29	5	60.40	5	60.30	60.30	0	7,000	0.00%
2021/09/22	12	65.13	0	0.00	64.20	12	7,225	0.17%
2021/09/16	2	65.10	0	0.00	64.90	2	7,441	0.03%
2021/09/15	2	65.20	0	0.00	65.10	2	7,483	0.03%
2021/09/13	0	0.00	1	66.60	66.40	-1	7,593	-0.01%
2021/09/09	13	66.29	13	67.67	67.40	0	7,978	0.00%
2021/09/08	8	70.44	6	71.67	68.50	2	8,008	0.02%
2021/09/06	1	70.40	1	72.50	70.00	0	8,019	0.00%
2021/09/03	2	72.30	4	71.70	71.10	-2	8,316	-0.02%
2021/09/02	6	72.90	6	73.52	71.50	0	8,322	0.00%
2021/09/01	0	0.00	1	74.50	74.50	-1	8,202	-0.01%
2021/08/31	3	67.40	3	67.63	67.80	0	8,105	0.00%
2021/08/30	2	69.75	3	70.20	68.90	-1	8,168	-0.01%
2021/08/27	12	71.55	10	71.11	70.80	2	8,229	0.02%
2021/08/26	26	72.47	28	72.28	72.20	-2	8,211	-0.02%
2021/08/25	9	64.98	6	64.93	69.80	3	8,018	0.04%
2021/08/24	7	64.30	2	64.90	63.50	5	8,209	0.06%
2021/08/23	0	0.00	7	63.37	65.10	-7	8,287	-0.08%
2021/08/20	8	61.09	7	62.00	60.50	1	8,563	0.01%
2021/08/18	1	65.00	0	0.00	65.10	1	9,425	0.01%
2021/08/16	1	64.90	0	0.00	63.20	1	9,534	0.01%
2021/08/13	2	67.20	1.1	66.18	65.90	0.9	9,568	0.01%
2021/08/12	1	68.30	2	68.20	68.70	-1	9,562	-0.01%
2021/08/11	2	66.70	0	0.00	67.10	2	9,603	0.02%
2021/08/10	2	68.55	0	0.00	67.80	2	9,591	0.02%
2021/08/09	3	73.00	4	72.20	71.50	-1	9,631	-0.01%
2021/08/03	1	80.10	2.1	79.81	80.30	-1.1	10,005	-0.01%
2021/07/30	1	79.10	0.1	79.50	79.00	1	10,059	0.01%
2021/07/29	0	0.00	1	80.50	81.20	-1	10,060	-0.01%
2021/07/28	1	77.70	0	0.00	81.20	1	10,075	0.01%
2021/07/27	1	89.10	2	85.50	84.10	-1	10,188	-0.01%
2021/07/26	3	90.93	4	89.53	88.30	-1	10,177	-0.01%
2021/07/23	4	91.33	4	88.90	88.70	0	10,103	0.00%
2021/07/22	4	94.63	9	93.63	92.50	-5	10,000	-0.05%
2021/07/21	0	0.00	7	96.23	95.00	-7	9,907	-0.07%
2021/07/20	25	99.44	23	96.35	95.80	2	9,895	0.02%
2021/07/19	7	102.21	48	100.65	98.50	-41	9,787	-0.42%
2021/07/16	33	94.76	34	96.93	100.00	-1	9,392	-0.01%
2021/07/15	10	91.44	5	91.30	91.30	5	9,134	0.05%
2021/07/14	18	95.39	6	97.55	93.40	12	9,081	0.13%
2021/07/13	33	101.41	28	98.27	96.10	5	9,008	0.06%
2021/07/12	0	0.00	1	96.00	97.90	-1	8,618	-0.01%
2021/07/09	24	89.16	17	89.46	89.00	7	8,677	0.08%
2021/07/08	9	87.93	0	0.00	86.90	9	8,649	0.10%
2021/07/07	10	85.70	11	86.01	85.70	-1	8,669	-0.01%
2021/07/06	0	0.00	3	87.33	85.70	-3	8,801	-0.03%
2021/07/05	14	86.85	11	86.08	87.10	3	9,006	0.03%
2021/07/02	1	84.80	0	0.00	84.10	1	8,899	0.01%
2021/07/01	0	0.00	1	82.20	82.20	-1	8,914	-0.01%
2021/06/29	2	84.50	1	84.90	83.30	1	9,120	0.01%
2021/06/28	1	86.00	4	86.93	86.40	-3	9,121	-0.03%
2021/06/25	10	84.84	8	85.81	86.10	2	9,090	0.02%
2021/06/24	1	84.30	0	0.00	84.30	1	9,049	0.01%
2021/06/23	1	82.40	101	82.01	82.40	-100	9,210	-1.09%	大賣/
2021/06/22	0	0.00	295	85.15	81.00	-295	9,240	-3.19%	大賣/鉅額交易
2021/06/21	9	87.53	132	87.37	84.80	-123	9,265	-1.33%	大賣/鉅額交易
2021/06/18	9	90.31	9	90.84	91.60	0	9,368	0.00%
2021/06/17	0	0.00	6	87.87	88.80	-6	9,388	-0.06%
2021/06/16	69	88.33	17	86.27	86.40	52	9,440	0.55%
2021/06/15	20	85.99	18	86.11	86.50	2	9,906	0.02%
2021/06/11	26	87.14	25	87.87	86.60	1	9,953	0.01%
2021/06/10	12	84.43	17	84.24	84.50	-5	9,800	-0.05%
2021/06/09	15	84.90	16	83.80	83.20	-1	9,889	-0.01%
2021/06/07	13	82.38	1	82.40	81.60	12	10,638	0.11%
2021/06/04	1	82.20	3	85.03	85.20	-2	10,690	-0.02%
2021/06/02	15	83.73	6	81.75	81.90	9	11,023	0.08%
2021/06/01	0	0.00	1	87.50	86.30	-1	11,140	-0.01%
2021/05/31	11	84.72	14	84.66	83.80	-3	11,201	-0.03%
2021/05/28	21	87.63	16	87.66	85.90	5	11,671	0.04%
2021/05/27	42	83.55	42	85.68	84.60	0	11,844	0.00%
2021/05/25	1	73.90	1	74.30	73.70	0	11,897	0.00%
2021/05/21	0	0.00	1	68.70	70.00	-1	13,082	-0.01%
2021/05/20	1	69.50	0	0.00	67.50	1	13,123	0.01%
2021/05/19	2	68.40	2	69.90	69.20	0	13,468	0.00%
2021/05/18	12	67.05	12	68.47	68.10	0	13,700	0.00%
2021/05/17	4	64.70	4	64.88	63.90	0	13,799	0.00%
2021/05/14	12.1	69.93	13	71.51	66.00	-1	13,757	-0.01%
2021/05/13	0	0.00	28	63.99	69.90	-28	13,805	-0.20%
2021/05/12	1.1	65.37	34	66.91	63.60	-33	14,505	-0.23%
2021/05/11	2	69.40	0	0.00	69.40	2	14,664	0.01%
2021/05/10	0.1	77.60	10	77.45	77.10	-10	14,787	-0.07%
2021/05/07	5	79.40	5	78.70	79.40	0	15,081	0.00%
2021/05/06	0	0.00	27	76.40	74.00	-27	15,330	-0.18%
2021/05/04	5	76.80	8	78.00	78.80	-3	15,754	-0.02%
2021/05/03	5	80.76	0	0.00	76.10	5	15,681	0.03%
2021/04/28	1	83.10	2	83.50	83.00	-1	15,976	-0.01%
2021/04/27	2	85.10	1	85.20	84.00	1	16,273	0.01%
2021/04/23	1	84.70	4	84.30	83.90	-3	16,754	-0.02%
2021/04/22	5	84.42	3	84.67	83.00	2	17,405	0.01%
2021/04/21	0	0.00	0.1	87.80	87.20	-0.1	17,753	0.00%
2021/04/20	1	93.40	0.1	91.00	90.50	0.9	17,814	0.01%
2021/04/19	5	89.76	9	89.38	90.30	-4	18,127	-0.02%
2021/04/16	4	92.00	2.2	92.15	91.90	1.8	18,408	0.01%
2021/04/15	15.1	93.64	193	94.00	94.20	-178	18,718	-0.95%	大賣/鉅額交易
2021/04/14	28	98.66	3	101.83	96.00	25	18,901	0.13%
2021/04/13	9	105.83	0	0.00	103.50	9	18,846	0.05%
2021/04/12	18	112.39	25	113.02	110.00	-7	18,901	-0.04%
2021/04/09	19	113.74	36	113.07	112.00	-17	19,036	-0.09%
2021/04/08	5	107.50	5	107.00	107.00	0	18,952	0.00%
2021/04/07	10	107.65	13	108.00	107.50	-3	19,268	-0.02%
2021/04/06	10	108.25	5	108.60	108.00	5	19,694	0.03%
2021/04/01	21	107.69	21	108.60	107.00	0	20,155	0.00%
2021/03/31	10	106.75	3	104.50	104.50	7	20,649	0.03%
2021/03/30	11	108.45	11	107.55	107.50	0	21,222	0.00%
2021/03/29	5	107.50	5	108.00	108.00	0	21,444	0.00%
2021/03/26	5	108.30	6	107.58	107.00	-1	21,382	0.00%
2021/03/25	87	100.41	25	100.00	100.00	62	21,182	0.29%
2021/03/24	6	99.65	5	101.00	101.00	1	21,119	0.00%
2021/03/23	20	100.44	12	100.92	101.00	8	21,027	0.04%
2021/03/22	16	107.28	16	106.56	103.50	0	20,783	0.00%
2021/03/19	12	114.88	7	115.14	114.00	5	20,584	0.02%
2021/03/18	59	121.37	54	121.57	118.50	5	20,480	0.02%
2021/03/17	13	115.88	18	117.11	118.00	-5	19,998	-0.03%
2021/03/16	14	114.96	22	116.82	116.00	-8	19,960	-0.04%
2021/03/15	17	116.62	20	115.13	117.00	-3	19,903	-0.02%
2021/03/12	37	117.27	32	117.98	113.00	5	19,942	0.03%
2021/03/11	6	111.25	10	112.10	115.50	-4	19,330	-0.02%
2021/03/10	13	107.23	10	105.00	105.00	3	19,269	0.02%
2021/03/09	7	106.86	7	106.79	106.50	0	19,205	0.00%
2021/03/08	13	107.81	13	107.65	107.00	0	19,017	0.00%
2021/03/05	8	113.88	5	113.00	113.00	3	18,799	0.02%
2021/03/04	21	116.83	6	118.50	115.50	15	18,627	0.08%
2021/03/03	31	116.66	32	117.34	118.00	-1	18,555	-0.01%
2021/03/02	27	116.28	50	117.32	114.00	-23	18,030	-0.13%
2021/02/26	51	109.12	48	109.90	112.00	3	17,564	0.02%
2021/02/25	64	117.64	42	116.95	110.00	22	17,182	0.13%
2021/02/24	12	117.92	13	118.08	118.00	-1	16,633	-0.01%
2021/02/23	93	116.15	57	116.89	113.00	36	16,140	0.22%
2021/02/22	2	111.01	12	110.96	112.00	-10	15,357	-0.07%
2021/02/19	5	94.10	41	100.10	102.00	-36	15,764	-0.23%
2021/02/18	61	93.54	58	93.31	92.80	3	15,649	0.02%
2021/02/17	42	89.50	48	90.65	89.50	-6	15,442	-0.04%
2021/02/05	17	86.84	17	86.52	86.40	0	15,247	0.00%
2021/02/04	16	87.00	16	88.29	86.30	0	15,177	0.00%
2021/02/03	44	89.53	41	89.85	87.20	3	14,961	0.02%
2021/02/02	83	85.09	93	83.62	88.10	-10	14,226	-0.07%
2021/02/01	21	81.80	32	82.48	80.10	-11	14,127	-0.08%
2021/01/29	32	88.04	28	85.36	84.20	4	14,018	0.03%
2021/01/28	0	0.00	18	88.60	87.10	-18	13,745	-0.13%
2021/01/27	3	88.47	4	85.43	87.90	-1	13,433	-0.01%
2021/01/26	4	87.43	5	84.96	83.10	-1	13,111	-0.01%
2021/01/25	8	86.50	5	84.60	84.60	3	12,913	0.02%
2021/01/22	7	84.14	20	84.33	88.60	-13	12,828	-0.10%
2021/01/21	6	85.83	7	86.37	84.50	-1	12,721	-0.01%
2021/01/20	43	87.48	36	85.00	85.10	7	12,554	0.06%
2021/01/19	32	93.91	9	96.12	91.30	23	12,273	0.19%
2021/01/18	26	91.54	27	93.16	91.60	-1	11,924	-0.01%
2021/01/15	33	96.62	28	97.20	94.90	5	11,660	0.04%
2021/01/14	36	87.60	48	89.25	92.80	-12	10,947	-0.11%
2021/01/13	40	84.63	50	85.33	84.40	-10	10,528	-0.09%
2021/01/12	26	84.73	27	86.05	83.60	-1	10,422	-0.01%
2021/01/11	13	85.28	6	84.83	84.70	7	10,112	0.07%
2021/01/08	13	83.82	42	86.03	87.10	-29	9,805	-0.30%
2021/01/07	10	73.12	37	74.29	79.20	-27	9,445	-0.29%
2021/01/06	27	72.08	1	75.20	72.00	26	9,446	0.28%
2021/01/05	14	75.47	15	74.57	74.00	-1	9,468	-0.01%
2021/01/04	27	75.96	1	76.20	74.20	26	9,490	0.27%
2020/12/31	13	72.04	31	73.19	73.60	-18	9,643	-0.19%
2020/12/30	15	71.35	19	72.09	71.50	-4	9,626	-0.04%
2020/12/29	43	73.47	28	75.70	69.70	15	9,365	0.16%
2020/12/28	76	71.69	43	72.55	70.80	33	8,956	0.37%
2020/12/25	48	68.92	42	69.02	70.50	6	8,574	0.07%
2020/12/24	13	59.66	2	61.55	64.10	11	7,970	0.14%
2020/12/23	2	56.55	5	56.52	58.30	-3	7,420	-0.04%
2020/12/22	26	52.25	45	53.37	53.00	-19	7,382	-0.26%
2020/12/21	17	51.41	0	0.00	51.90	17	7,460	0.23%
2020/12/17	5	52.44	0	0.00	52.80	5	8,016	0.06%
2020/12/16	3	53.03	50	52.96	53.00	-47	8,322	-0.56%
2020/12/15	15	53.13	8	53.48	52.00	7	8,380	0.08%
2020/12/11	14	54.09	0	0.00	53.90	14	8,400	0.17%
2020/12/10	24	55.54	0.1	55.10	55.60	23.9	8,372	0.29%
2020/12/09	5	56.30	9	56.99	56.60	-4	8,313	-0.05%
2020/12/08	30.1	56.52	41	55.91	55.30	-10.9	8,172	-0.13%
2020/12/07	6	53.47	8	53.33	54.50	-2	7,951	-0.03%
2020/12/04	37	55.09	37	54.86	54.50	0	7,924	0.00%
2020/12/03	1	54.40	22	54.12	53.80	-21	7,786	-0.27%
2020/12/02	14	54.23	8	53.80	53.80	6	7,789	0.08%
2020/12/01	9	53.86	11	54.92	55.10	-2	8,092	-0.02%
2020/11/30	0	0.00	14	55.00	54.40	-14	8,325	-0.17%
2020/11/27	8	55.25	57	54.39	53.90	-49	8,427	-0.58%
2020/11/26	0	0.00	10	51.71	52.90	-10	8,274	-0.12%
2020/11/25	10	50.20	30	50.98	50.30	-20	8,477	-0.24%
2020/11/24	0	0.00	2	51.20	50.40	-2	8,549	-0.02%
2020/11/23	2	51.80	1	51.80	52.10	1	8,561	0.01%
2020/11/20	11	51.55	5	51.00	51.00	6	8,526	0.07%
2020/11/19	13	52.08	33	52.76	52.50	-20	8,496	-0.24%
2020/11/18	29	54.42	18	55.82	52.10	11	8,386	0.13%
2020/11/17	11	50.51	15	52.22	54.20	-4	7,877	-0.05%
2020/11/16	53	50.61	3	50.20	51.00	50	7,621	0.66%
2020/11/13	0	0.00	12	47.10	48.60	-12	7,498	-0.16%
2020/11/12	6	47.03	13	47.95	47.30	-7	7,492	-0.09%
2020/11/11	19	49.36	15	49.33	48.70	4	7,428	0.05%
2020/11/10	29	50.00	95	49.29	49.50	-66	7,347	-0.90%
2020/11/09	1	50.80	0	0.00	51.40	1	7,263	0.01%
2020/11/06	0	0.00	1	49.50	48.65	-1	7,013	-0.01%
2020/11/05	5	46.63	6	47.48	47.65	-1	6,888	-0.01%
2020/11/04	3	46.77	23	46.89	47.30	-20	6,844	-0.29%
2020/11/03	2	46.00	1	45.85	45.70	1	6,863	0.01%
2020/11/02	8	44.89	3	44.90	44.90	5	6,882	0.07%
2020/10/29	4	45.06	8	45.33	47.60	-4	6,799	-0.06%
2020/10/28	8	45.64	11	46.25	45.05	-3	6,708	-0.04%
2020/10/27	5	46.15	125	46.26	46.00	-120	6,634	-1.81%	大賣/鉅額交易
2020/10/26	4	49.10	4	48.50	47.70	0	6,556	0.00%
2020/10/23	1	48.55	5	48.79	48.50	-4	6,531	-0.06%
2020/10/22	11	48.09	5	48.05	48.15	6	6,510	0.09%
2020/10/21	5	48.75	0	0.00	48.70	5	6,472	0.08%
2020/10/20	0	0.00	10	49.95	49.25	-10	6,427	-0.16%
2020/10/19	3	48.60	0	0.00	49.05	3	6,365	0.05%
2020/10/16	30	49.41	26	48.11	48.00	4	6,293	0.06%
2020/10/15	18	51.30	0	0.00	50.40	18	6,195	0.29%
2020/10/14	3	51.60	4	51.48	52.00	-1	6,099	-0.02%
2020/10/13	0	0.00	1	50.60	51.50	-1	5,780	-0.02%
2020/10/12	8	48.67	2	48.98	48.55	6	5,573	0.11%
2020/10/08	2	50.45	3	50.63	49.45	-1	5,396	-0.02%
2020/10/07	0	0.00	4	47.75	48.55	-4	4,935	-0.08%
2020/10/06	40	46.20	3	46.80	46.35	37	4,719	0.78%
2020/10/05	0	0.00	18	44.65	46.30	-18	4,621	-0.39%
2020/09/30	9	44.98	0	0.00	44.20	9	4,573	0.20%
2020/09/29	1	44.65	1	43.65	43.30	0	4,418	0.00%
2020/09/28	8	43.56	5	44.20	43.95	3	4,415	0.07%
2020/09/25	70	43.81	0	0.00	44.00	70	4,353	1.61%
2020/09/24	0	0.00	40	45.29	45.20	-40	4,132	-0.97%
2020/09/23	40	46.81	2	48.15	46.00	38	3,997	0.95%
2020/09/22	15	46.92	15	48.75	47.70	0	3,814	0.00%
2020/09/21	55	44.53	30	46.61	46.60	25	3,415	0.73%
2020/09/18	5	44.70	1	46.20	45.20	4	3,080	0.13%
2020/09/17	6	44.50	2	44.18	44.35	4	3,014	0.13%
2020/09/16	7	42.33	1	42.95	44.30	6	2,971	0.20%
2020/09/15	35	41.98	0	0.00	41.85	35	2,875	1.22%
2020/09/14	26	39.60	10	40.00	41.40	16	2,847	0.56%
2020/09/11	29	39.26	0	0.00	39.30	29	2,882	1.01%
2020/09/09	0	0.00	71	39.29	40.25	-71	2,857	-2.48%
2020/09/08	5	38.50	0	0.00	38.95	5	2,816	0.18%
2020/09/07	5	39.00	0	0.00	39.60	5	2,767	0.18%
2020/09/04	41	40.22	38	41.74	43.20	3	2,662	0.11%
2020/09/03	128	41.97	11	41.61	40.55	117	2,291	5.11%	大買/鉅額交易
2020/09/02	114	37.82	54	40.18	40.25	60	1,989	3.02%	大買/
2020/09/01	49	35.60	2	35.90	36.60	47	1,778	2.64%
2020/08/31	219	34.53	7	35.52	35.25	212	1,679	12.62%	大買/鉅額交易
2020/08/28	14	32.24	11	32.57	33.55	3	1,393	0.22%
2020/08/27	168	29.78	0	0.00	30.50	168	1,286	13.06%	大買/鉅額交易
2020/08/20	53	25.65	0	0.00	25.50	53	1,126	4.70%
2020/08/19	15	26.82	0	0.00	26.70	15	1,101	1.36%
2020/08/18	132	27.82	0	0.00	27.00	132	1,091	12.09%	大買/鉅額交易
2020/07/28	0	0.00	1	21.70	21.30	-1	869	-0.12%
2020/07/23	1	24.15	0	0.00	23.35	1	859	0.12%
2020/07/09	0	0.00	1	24.85	25.00	-1	839	-0.12%
2020/07/08	1	25.75	0	0.00	25.45	1	820	0.12%
2020/06/10	0	0.00	1	19.80	19.80	-1	641	-0.16%
2020/05/15	0	0.00	1	17.30	17.10	-1	557	-0.18%
2020/05/12	1	18.50	0	0.00	18.40	1	551	0.18%
2020/04/17	0	0.00	5	19.25	18.60	-5	540	-0.93%
2020/04/08	0	0.00	3	17.48	17.80	-3	550	-0.54%
2020/03/24	0	0.00	2	14.25	14.40	-2	560	-0.36%
2020/03/19	1	12.15	0	0.00	12.15	1	565	0.18%
2020/03/17	2	14.15	0	0.00	13.95	2	535	0.37%
2020/03/16	3	16.02	0	0.00	15.40	3	516	0.58%
2020/03/13	2	17.05	0	0.00	17.10	2	494	0.40%
2020/03/12	2	18.90	2	18.90	18.90	0	479	0.00%
2020/03/03	1	23.00	0	0.00	22.55	1	462	0.22%
2020/03/02	1	22.35	0	0.00	22.45	1	460	0.22%
2020/02/25	2	23.38	0	0.00	23.80	2	466	0.43%
2020/02/20	0	0.00	1	25.00	24.60	-1	492	-0.20%
2020/02/18	0	0.00	5	24.27	25.00	-5	530	-0.94%
2020/02/14	0	0.00	1	23.70	23.80	-1	532	-0.19%
2020/01/31	1	24.30	0	0.00	24.35	1	615	0.16%
2020/01/10	1	26.50	0	0.00	26.10	1	626	0.16%
2020/01/08	2	26.35	0	0.00	26.30	2	641	0.31%
2020/01/06	1	27.45	0	0.00	27.20	1	639	0.16%
2019/12/04	1	24.90	0	0.00	24.90	1	506	0.20%
2019/12/02	1	24.20	0	0.00	24.05	1	503	0.20%
2019/11/29	1	25.10	0	0.00	25.00	1	498	0.20%
2019/11/19	1	24.85	0	0.00	24.90	1	512	0.20%
2019/11/18	2	24.98	0	0.00	25.00	2	495	0.40%
2019/11/14	1	25.80	0	0.00	25.80	1	459	0.22%
2019/11/12	1	26.05	0	0.00	26.00	1	461	0.22%
2019/11/11	1	26.70	0	0.00	26.65	1	430	0.23%
2019/11/08	1	28.10	0	0.00	27.95	1	416	0.24%
2019/10/24	0	0.00	1	28.80	29.50	-1	405	-0.25%
2019/10/16	1	29.00	0	0.00	28.30	1	464	0.22%
2019/10/08	1	29.90	0	0.00	29.70	1	581	0.17%
2019/10/04	1	30.05	0	0.00	29.95	1	593	0.17%
2019/10/03	1	30.05	0	0.00	30.10	1	610	0.16%
2019/10/02	1	30.20	0	0.00	30.20	1	615	0.16%
2019/09/09	1	31.00	0	0.00	30.95	1	830	0.12%
2019/08/21	0	0.00	4	31.50	31.45	-4	852	-0.47%
2019/08/15	0	0.00	1	30.30	30.35	-1	850	-0.12%
2019/08/13	1	30.30	0	0.00	30.30	1	851	0.12%
2019/07/30	1	33.20	0	0.00	32.80	1	886	0.11%
2019/07/22	1	34.10	0	0.00	34.05	1	904	0.11%
2019/07/19	2	34.50	0	0.00	34.30	2	899	0.22%
2019/07/18	0	0.00	1	35.10	34.15	-1	894	-0.11%
2019/07/16	1	32.55	0	0.00	32.50	1	737	0.14%
2019/07/12	1	33.30	0	0.00	32.65	1	746	0.13%
2019/07/11	2	33.38	0	0.00	33.00	2	758	0.26%
2019/07/09	2	32.95	0	0.00	32.30	2	775	0.26%
2019/07/05	0	0.00	1	33.85	34.15	-1	816	-0.12%
2019/07/02	1	35.00	0	0.00	34.70	1	843	0.12%
2019/07/01	11	33.13	11	33.83	33.85	0	759	0.00%
2019/06/24	1	31.80	0	0.00	31.85	1	951	0.11%
2019/06/14	1	31.55	0	0.00	31.55	1	1,525	0.07%
2019/05/22	10	31.35	10	31.67	30.90	0	2,225	0.00%
2019/05/21	0	0.00	3	30.65	31.90	-3	2,287	-0.13%
2019/05/13	0	0.00	1	32.10	32.00	-1	2,422	-0.04%
2019/05/02	0	0.00	1	36.15	36.05	-1	2,442	-0.04%
2019/04/30	2	35.35	0	0.00	36.10	2	2,451	0.08%
2019/04/26	0	0.00	1	37.60	37.05	-1	2,519	-0.04%
2019/04/12	0	0.00	2	39.30	39.20	-2	2,649	-0.08%
2019/04/10	3	41.15	1	40.75	40.75	2	2,603	0.08%
2019/04/09	0	0.00	10	41.05	40.50	-10	2,582	-0.39%
2019/04/08	0	0.00	4	41.00	40.65	-4	2,575	-0.16%
2019/04/02	5	40.67	0	0.00	40.60	5	2,560	0.20%
2019/03/29	2	40.80	0	0.00	41.40	2	2,477	0.08%
2019/03/27	1	42.95	6	42.12	41.50	-5	2,466	-0.20%
2019/03/26	1	41.35	0	0.00	42.50	1	2,344	0.04%
2019/03/25	4	39.93	0	0.00	39.70	4	2,251	0.18%
2019/03/22	9	43.09	3	43.00	41.55	6	2,227	0.27%
2019/03/21	26	42.56	32	42.68	43.00	-6	2,109	-0.28%
2019/03/20	0	0.00	4	39.88	39.60	-4	1,930	-0.21%
2019/03/19	10	39.80	0	0.00	38.60	10	1,883	0.53%
2019/03/15	1	39.15	0	0.00	38.85	1	1,851	0.05%
2019/03/06	0	0.00	1	39.35	39.30	-1	2,194	-0.05%
2019/03/04	2	39.35	2	39.65	39.45	0	2,128	0.00%
2019/02/26	1	37.70	3	37.65	37.65	-2	2,211	-0.09%
2019/02/25	2	38.28	11	38.59	38.25	-9	2,267	-0.40%
2019/02/22	0	0.00	1	37.85	37.70	-1	2,233	-0.04%
2019/02/21	5	37.93	2	37.68	38.30	3	2,191	0.14%
2019/02/20	1	36.05	0	0.00	35.90	1	1,984	0.05%
2019/02/14	11	36.55	5	35.83	35.25	6	1,885	0.32%
2019/02/12	1	34.35	0	0.00	34.70	1	1,842	0.05%
2019/02/11	1	34.25	0	0.00	34.30	1	1,854	0.05%
2019/01/29	0	0.00	3	33.20	33.45	-3	1,936	-0.15%
2019/01/28	1	33.50	0	0.00	33.45	1	1,950	0.05%
2019/01/25	0	0.00	4	33.90	33.75	-4	2,005	-0.20%
2019/01/22	1	32.80	0	0.00	32.80	1	2,030	0.05%
2019/01/18	12	33.68	10	34.25	34.25	2	2,033	0.10%
2019/01/17	1	33.55	0	0.00	32.90	1	2,008	0.05%
2019/01/11	1	32.40	6	32.90	32.30	-5	2,014	-0.25%
2019/01/10	1	33.00	0	0.00	32.65	1	1,995	0.05%
2019/01/02	1	32.20	0	0.00	31.20	1	2,148	0.05%
2018/12/28	1	31.45	0	0.00	31.20	1	2,164	0.05%
2018/12/27	1	31.30	0	0.00	31.20	1	2,209	0.05%
2018/12/26	5	31.40	0	0.00	30.35	5	2,217	0.23%
2018/12/21	1	31.80	0	0.00	31.60	1	2,298	0.04%
2018/12/20	0	0.00	1	32.30	31.55	-1	2,361	-0.04%
2018/12/13	0	0.00	1	35.30	34.30	-1	2,430	-0.04%
2018/12/07	1	34.30	0	0.00	34.30	1	2,432	0.04%
2018/12/06	0	0.00	1	35.50	34.00	-1	2,422	-0.04%
2018/12/05	1	33.95	0	0.00	34.95	1	2,314	0.04%
2018/12/03	0	0.00	1	35.60	36.00	-1	2,361	-0.04%
2018/11/30	0	0.00	1	34.30	34.15	-1	2,288	-0.04%
2018/11/29	2	32.70	4	33.19	32.15	-2	2,224	-0.09%
2018/11/23	3	32.05	1	30.95	31.00	2	2,215	0.09%
2018/11/22	2	32.10	1	33.95	33.95	1	2,064	0.05%
2018/11/21	1	31.10	0	0.00	30.90	1	2,004	0.05%
2018/11/20	1	30.75	0	0.00	30.70	1	2,017	0.05%
2018/11/05	0	0.00	1	31.70	31.70	-1	2,259	-0.04%
2018/11/02	1	32.00	0	0.00	32.05	1	2,290	0.04%
2018/11/01	0	0.00	1	30.95	31.00	-1	2,346	-0.04%
2018/10/31	0	0.00	2	29.60	29.65	-2	2,376	-0.08%
2018/10/26	10	28.70	10	29.40	28.60	0	2,488	0.00%
2018/10/25	1	29.90	1	30.15	29.30	0	2,730	0.00%
2018/10/24	1	31.20	2	30.55	31.05	-1	2,742	-0.04%
2018/10/22	1	32.00	0	0.00	31.85	1	2,810	0.04%
2018/10/16	0	0.00	1	31.05	30.45	-1	3,832	-0.03%
2018/10/15	1	30.20	3	30.30	30.60	-2	4,107	-0.05%
2018/10/11	1	27.85	7	27.65	27.50	-6	4,191	-0.14%
2018/10/09	2	30.15	0	0.00	30.55	2	4,204	0.05%
2018/10/08	0	0.00	16	33.75	33.50	-16	4,172	-0.38%
2018/10/05	0	0.00	1	36.40	34.10	-1	4,205	-0.02%
2018/10/04	0	0.00	3	37.30	37.15	-3	4,294	-0.07%
2018/10/03	2	38.08	0	0.00	36.90	2	4,351	0.05%
2018/09/28	1	38.85	1	39.80	38.70	0	4,577	0.00%
2018/09/27	2	39.48	1	39.70	39.10	1	4,661	0.02%
2018/09/17	0	0.00	1	40.75	40.20	-1	5,127	-0.02%
2018/09/14	5	40.20	1	40.60	41.40	4	5,143	0.08%
2018/09/13	1	39.80	0	0.00	38.80	1	5,159	0.02%
2018/09/11	0	0.00	7	38.24	39.00	-7	5,319	-0.13%
2018/09/10	0	0.00	2	37.35	37.40	-2	5,413	-0.04%
2018/09/04	2	44.00	0	0.00	44.00	2	7,180	0.03%
2018/08/31	1	48.05	0	0.00	48.05	1	7,891	0.01%
2018/08/21	2	48.80	1	48.90	48.85	1	8,484	0.01%
2018/08/20	1	47.80	0	0.00	48.50	1	8,519	0.01%
2018/08/15	14	50.09	14	51.04	50.00	0	8,679	0.00%
2018/08/14	2	50.20	0	0.00	49.80	2	8,709	0.02%
2018/08/13	5	49.26	2	50.30	49.25	3	8,686	0.03%
2018/08/10	4	55.03	1	53.60	53.60	3	8,606	0.03%
2018/08/09	4	55.25	3	55.27	55.50	1	8,620	0.01%
2018/08/08	2	55.90	2	55.10	55.10	0	8,672	0.00%
2018/08/06	10	57.20	1	57.00	56.20	9	8,556	0.11%
2018/08/03	0	0.00	2	57.10	56.80	-2	8,554	-0.02%
2018/08/02	2	57.00	1	57.20	57.00	1	8,524	0.01%
2018/08/01	11	58.45	13	59.62	58.10	-2	8,471	-0.02%
2018/07/30	0	0.00	1	55.10	55.60	-1	8,182	-0.01%
2018/07/26	3	58.37	2	56.80	56.80	1	8,083	0.01%
2018/07/25	21	59.80	30	59.98	58.60	-9	7,997	-0.11%
2018/07/24	9	58.66	9	58.83	59.50	0	7,856	0.00%
2018/07/23	97	57.46	83	56.81	58.30	14	7,649	0.18%
2018/07/20	0	0.00	1	58.50	58.50	-1	7,184	-0.01%
2018/07/19	2	54.50	1	54.20	53.20	1	6,947	0.01%
2018/07/18	1	52.30	1	51.80	51.00	0	6,880	0.00%
2018/07/17	1	52.60	15	52.60	52.20	-14	6,907	-0.20%
2018/07/16	2	54.00	0	0.00	52.10	2	6,905	0.03%
2018/07/13	1	53.60	0	0.00	53.60	1	6,923	0.01%
2018/07/12	2	54.10	20	54.10	53.50	-18	6,954	-0.26%
2018/07/11	23	51.40	2	52.15	52.80	21	6,922	0.30%
2018/07/10	2	52.40	2	52.50	52.10	0	7,101	0.00%
2018/07/09	1	49.80	2	49.65	49.30	-1	7,109	-0.01%
2018/07/05	6	48.23	1	50.20	48.30	5	7,426	0.07%
2018/07/03	23	57.43	11	60.32	53.20	12	7,434	0.16%
2018/07/02	4	59.60	0	0.00	59.10	4	7,182	0.06%
2018/06/29	1	58.30	3	60.50	60.60	-2	7,140	-0.03%
2018/06/28	3	56.23	1	56.00	56.00	2	7,028	0.03%
2018/06/26	2	56.70	1	57.50	57.80	1	6,956	0.01%
2018/06/22	1	59.00	8	58.06	58.10	-7	6,913	-0.10%
2018/06/21	1	61.10	9	59.54	59.90	-8	6,876	-0.12%
2018/06/20	3	60.60	6	59.28	58.80	-3	6,826	-0.04%
2018/06/19	3	63.10	0	0.00	62.30	3	6,705	0.04%
2018/06/15	5	69.50	3	68.53	67.00	2	6,598	0.03%
2018/06/14	10	70.85	11	70.03	70.00	-1	6,259	-0.02%
2018/06/13	17	69.89	15	69.63	70.90	2	5,770	0.03%
2018/06/12	7	63.63	4	61.40	64.50	3	5,218	0.06%
2018/06/11	14	58.70	3	58.70	58.70	11	4,735	0.23%
2018/06/08	5	52.70	15	51.97	53.40	-10	4,502	-0.22%
2018/06/06	6	51.22	14	50.56	49.40	-8	3,884	-0.21%
2018/06/05	1	50.70	1	49.80	49.75	0	3,745	0.00%
2018/06/04	10	49.10	0	0.00	48.00	10	3,531	0.28%
2018/06/01	1	48.10	0	0.00	47.80	1	3,518	0.03%
2018/05/31	11	48.58	11	48.28	48.15	0	3,505	0.00%
2018/05/30	0	0.00	1	46.00	45.80	-1	3,437	-0.03%
2018/05/29	1	47.40	0	0.00	46.75	1	3,440	0.03%
2018/05/28	1	47.00	0	0.00	46.95	1	3,490	0.03%
2018/05/25	1	47.70	0	0.00	47.60	1	3,710	0.03%
2018/05/24	0	0.00	4	48.35	48.40	-4	3,691	-0.11%
2018/05/22	1	47.10	0	0.00	47.10	1	3,657	0.03%
2018/05/21	0	0.00	1	45.00	44.90	-1	3,561	-0.03%
2018/05/17	1	45.40	1	44.35	44.30	0	3,566	0.00%
2018/05/16	2	45.00	0	0.00	43.85	2	3,523	0.06%
2018/05/15	1	42.50	3	42.60	42.05	-2	3,458	-0.06%
2018/05/14	2	42.00	0	0.00	43.50	2	3,480	0.06%
2018/05/09	3	42.12	0	0.00	41.50	3	3,474	0.09%
2018/05/02	2	41.60	0	0.00	41.45	2	3,716	0.05%
2018/04/26	0	0.00	1	40.40	40.50	-1	3,795	-0.03%
2018/04/25	3	44.67	2	44.80	43.65	1	3,729	0.03%
2018/04/24	1	44.20	1	44.85	44.05	0	3,707	0.00%
2018/04/23	0	0.00	1	46.90	46.10	-1	3,723	-0.03%
2018/04/18	0	0.00	1	47.80	47.55	-1	3,676	-0.03%
2018/04/17	1	49.60	9	49.84	48.85	-8	3,588	-0.22%
2018/04/16	6	52.87	15	52.43	51.70	-9	3,490	-0.26%
2018/04/13	6	50.34	2	51.10	49.40	4	3,247	0.12%
2018/04/12	8	48.91	3	49.45	50.20	5	3,112	0.16%
2018/04/11	7	48.33	7	48.46	47.15	0	2,850	0.00%
2018/04/10	2	47.30	4	47.25	46.10	-2	2,660	-0.08%
2018/03/23	0	0.00	1	41.80	42.20	-1	2,437	-0.04%
2018/03/15	0	0.00	1	44.60	44.25	-1	2,414	-0.04%
2018/03/06	0	0.00	2	44.70	43.90	-2	2,475	-0.08%
2018/02/27	2	47.05	5	47.30	46.35	-3	2,384	-0.13%
2018/02/23	0	0.00	1	43.90	43.90	-1	2,108	-0.05%
2018/02/07	0	0.00	1	42.75	42.20	-1	2,142	-0.05%
2018/02/06	0	0.00	2	41.68	40.80	-2	2,139	-0.09%
2018/02/02	0	0.00	1	43.45	42.95	-1	2,115	-0.05%
2018/02/01	3	44.53	0	0.00	43.45	3	2,204	0.14%
2018/01/31	5	44.00	1	44.35	43.50	4	2,222	0.18%
2018/01/30	1	43.50	0	0.00	43.10	1	2,201	0.05%
2018/01/25	1	44.00	4	43.43	42.00	-3	2,207	-0.14%
2018/01/24	4	42.89	1	41.90	42.55	3	2,187	0.14%
2018/01/23	0	0.00	40	40.49	41.10	-40	2,133	-1.87%
2018/01/18	40	41.20	0	0.00	40.10	40	2,358	1.70%
2018/01/15	1	38.10	0	0.00	38.95	1	2,763	0.04%
2018/01/05	1	37.90	4	37.70	37.60	-3	3,235	-0.09%
2018/01/02	0	0.00	5	36.19	37.25	-5	3,473	-0.14%