高技 (5439)-兆豐-城中券商分點個股進出

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

高技

(5439)

可現股當沖

股價
106.0
漲跌
▼1.0
漲幅
-0.93%
成交量
1,072張
產業
上櫃電子零組件類股
407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

高技 (5439)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/24	2	109.75	0	0.00	110.00	2	3,469	0.06%
2024/04/23	0	0.00	1	106.50	107.00	-1	3,525	-0.03%
2024/04/19	0	0.00	1	112.00	113.50	-1	3,587	-0.03%
2024/04/18	0	0.00	1	112.50	112.00	-1	3,588	-0.03%
2024/04/17	1	112.00	0	0.00	111.50	1	3,642	0.03%
2024/04/16	2	111.25	0	0.00	109.50	2	3,659	0.05%
2024/04/15	2	117.00	0	0.00	115.50	2	3,671	0.05%
2024/04/12	0	0.00	2	123.00	122.50	-2	3,674	-0.05%
2024/04/11	2	123.50	0	0.00	123.00	2	3,693	0.05%
2024/04/10	2	127.50	2	125.50	125.00	0	3,677	0.00%
2024/04/09	0	0.00	1	126.00	125.50	-1	3,713	-0.03%
2024/04/08	0	0.00	2	124.50	124.50	-2	3,654	-0.05%
2024/03/29	2	124.50	10	124.40	124.00	-8	3,596	-0.22%
2024/03/27	1	120.00	0	0.00	123.50	1	3,560	0.03%
2024/03/26	1	123.00	7	127.07	123.00	-6	3,551	-0.17%
2024/03/25	36	130.69	6.1	133.00	124.50	29.9	3,493	0.86%
2024/03/22	38.1	122.51	0	0.00	128.00	38.1	3,242	1.18%
2024/03/20	2	117.50	1	119.01	118.50	1	3,141	0.03%
2024/03/18	0	0.00	5	114.00	115.50	-5	3,188	-0.16%
2024/03/15	0	0.00	0.1	115.06	115.00	-0.1	3,242	0.00%
2024/03/14	1	114.50	4	112.00	113.50	-3	3,278	-0.09%
2024/03/13	14	116.14	5	114.50	113.50	9	3,323	0.27%
2024/03/12	0.1	115.00	0	0.00	117.00	0.1	3,408	0.00%
2024/03/11	0.1	112.50	0	0.00	112.00	0.1	3,626	0.00%
2024/03/08	1	115.00	1	112.50	114.00	0	3,746	0.00%
2024/03/07	4	121.00	1	121.00	118.50	3	3,918	0.08%
2024/03/06	2	120.25	7	123.21	119.00	-5	4,023	-0.12%
2024/03/05	4	115.75	8	115.63	117.50	-4	4,091	-0.10%
2024/03/04	0	0.00	2	108.50	107.00	-2	3,998	-0.05%
2024/02/27	1	106.00	3	106.83	106.00	-2	4,054	-0.05%
2024/02/26	2	109.50	0	0.00	108.00	2	4,122	0.05%
2024/02/19	6	113.50	16	113.06	113.00	-10	4,395	-0.23%
2024/02/16	0	0.00	15	112.00	111.00	-15	4,468	-0.34%
2024/02/15	12	112.54	0	0.00	112.50	12	4,467	0.27%
2024/02/05	2	113.50	2	114.00	114.00	0	4,493	0.00%
2024/02/02	1	112.50	0	0.00	113.00	1	4,529	0.02%
2024/01/30	0	0.00	1	112.50	111.00	-1	4,668	-0.02%
2024/01/26	1	109.50	0	0.00	106.00	1	4,918	0.02%
2024/01/25	1	110.50	4	110.00	110.50	-3	4,929	-0.06%
2024/01/17	4	108.50	0	0.00	108.00	4	5,485	0.07%
2024/01/16	2	109.50	0	0.00	108.50	2	5,452	0.04%
2024/01/03	1	116.50	2	114.75	115.00	-1	6,090	-0.02%
2024/01/02	0	0.00	4	121.38	121.00	-4	6,159	-0.06%
2023/12/28	0	0.00	9	123.00	121.50	-9	6,212	-0.14%
2023/12/26	1	121.50	0	0.00	121.50	1	6,293	0.02%
2023/12/25	9	122.00	1	120.00	120.50	8	6,343	0.13%
2023/12/22	2	122.75	0	0.00	121.50	2	6,330	0.03%
2023/12/21	4	123.50	6	125.00	121.50	-2	6,315	-0.03%
2023/12/20	11	124.41	0	0.00	124.00	11	6,268	0.18%
2023/12/18	1	120.00	0	0.00	121.00	1	6,151	0.02%
2023/12/15	0	0.00	11	123.27	122.50	-11	6,104	-0.18%
2023/12/14	0	0.00	1	127.00	127.00	-1	6,049	-0.02%
2023/12/13	5	132.40	1	131.00	130.50	4	5,997	0.07%
2023/12/11	1	139.00	0	0.00	138.50	1	5,967	0.02%
2023/12/08	6	144.50	0	0.00	141.50	6	5,918	0.10%
2023/12/07	34	147.94	31.2	150.39	142.50	2.9	5,876	0.05%
2023/12/06	1.2	152.07	0	0.00	152.50	1.2	5,763	0.02%
2023/12/05	2	143.25	0	0.00	143.00	2	5,521	0.04%
2023/12/04	11	147.82	12	148.54	145.00	-1	5,397	-0.02%
2023/12/01	1	145.00	2	143.50	146.00	-1	5,123	-0.02%
2023/11/30	16	127.63	6	132.58	133.00	10	4,903	0.20%
2023/11/29	0	0.00	0.1	124.11	125.50	-0.1	4,606	0.00%
2023/11/28	0	0.00	2	121.25	121.50	-2	4,565	-0.04%
2023/11/27	2	121.75	2	124.00	120.00	0	4,567	0.00%
2023/11/24	3	122.17	2	121.25	123.00	1	4,531	0.02%
2023/11/23	0	0.00	1	124.00	121.00	-1	4,512	-0.02%
2023/11/22	1	122.52	6	121.50	122.00	-5	4,458	-0.11%
2023/11/21	4	122.75	3	123.50	121.50	1	4,421	0.02%
2023/11/20	0	0.00	1	118.50	122.00	-1	4,375	-0.02%
2023/11/17	6	114.00	3	114.50	115.00	3	4,338	0.07%
2023/11/16	3	119.00	1	119.00	119.50	2	4,277	0.05%
2023/11/15	0	120.00	1	118.50	117.50	-1	4,296	-0.02%
2023/11/14	0	0.00	0.1	120.50	122.50	-0.1	4,239	0.00%
2023/11/13	1	123.00	0.1	124.27	122.00	0.9	4,246	0.02%
2023/11/10	0	0.00	1.2	125.67	122.50	-1.2	4,218	-0.03%
2023/11/09	1	122.50	0.1	120.65	123.50	0.9	4,167	0.02%
2023/11/07	0	0.00	1.2	121.21	124.00	-1.2	4,125	-0.03%
2023/11/06	5	122.50	6.1	121.11	122.50	-1.1	4,292	-0.03%
2023/11/03	4	119.50	2.1	118.02	120.50	1.9	4,285	0.04%
2023/11/02	0	0.00	1	115.50	116.00	-1	4,127	-0.02%
2023/10/31	7	113.86	8	113.69	109.50	-1	4,138	-0.02%
2023/10/30	0	0.00	1	114.00	114.50	-1	3,990	-0.03%
2023/10/27	7	113.50	6	113.92	113.00	1	4,000	0.02%
2023/10/26	9.1	113.84	9	114.00	113.00	0.1	4,031	0.00%
2023/10/25	15	112.87	19.2	114.53	117.50	-4.2	3,920	-0.11%
2023/10/19	0	0.00	2	106.00	107.00	-2	4,171	-0.05%
2023/10/18	4	105.13	2	108.25	104.00	2	4,196	0.05%
2023/10/17	3	115.50	4.1	115.99	115.50	-1.1	4,101	-0.03%
2023/10/16	2	112.75	5	113.20	113.00	-3	4,023	-0.07%
2023/10/13	2	108.75	4	108.88	109.00	-2	3,972	-0.05%
2023/10/12	6	101.67	11	101.68	104.50	-5	4,039	-0.12%
2023/10/11	2	101.75	1	98.50	97.20	1	4,192	0.02%
2023/10/06	9	100.03	14	99.17	100.00	-5	4,529	-0.11%
2023/10/05	7	93.77	5	93.90	93.70	2	4,665	0.04%
2023/10/04	2	89.90	4	90.70	92.20	-2	4,756	-0.04%
2023/10/03	9	92.86	4	92.25	91.30	5	4,979	0.10%
2023/10/02	4	91.05	7	91.93	93.40	-3	5,050	-0.06%
2023/09/28	6.1	90.00	10	89.53	90.00	-4	5,000	-0.08%
2023/09/26	3	86.27	2	86.90	85.60	1	5,039	0.02%
2023/09/25	1	86.70	0	0.00	85.70	1	5,143	0.02%
2023/09/22	1	85.90	3	86.17	87.00	-2	5,192	-0.04%
2023/09/21	1	84.70	1	85.00	84.90	0	5,262	0.00%
2023/09/19	1	87.80	1	88.30	87.30	0	5,310	0.00%
2023/09/18	1	89.10	1	88.70	87.50	0	5,347	0.00%
2023/09/15	1	89.50	1	90.00	90.10	0	5,359	0.00%
2023/09/13	2	85.00	0	0.00	85.10	2	5,302	0.04%
2023/09/11	1	87.30	0	0.00	86.00	1	5,364	0.02%
2023/09/08	2	89.05	2	88.75	88.40	0	5,414	0.00%
2023/09/07	2	90.00	0	0.00	89.70	2	5,470	0.04%
2023/09/06	2	91.20	1	92.00	91.50	1	5,685	0.02%
2023/09/04	2	88.25	2	88.50	88.70	0	5,777	0.00%
2023/09/01	4	88.08	3	88.23	87.40	1	5,783	0.02%
2023/08/30	1	90.50	2	90.35	89.80	-1	5,805	-0.02%
2023/08/25	2	94.65	1	92.70	92.50	1	5,843	0.02%
2023/08/24	1	97.30	1	96.00	95.90	0	5,879	0.00%
2023/08/23	12	95.04	13	95.26	96.30	-1	6,051	-0.02%
2023/08/22	14	99.44	2	98.85	96.90	12	6,074	0.20%
2023/08/21	10	101.45	13	102.00	102.50	-3	6,084	-0.05%
2023/08/18	8	102.94	5	103.80	100.00	3	6,206	0.05%
2023/08/17	11	104.00	10	104.30	105.50	1	6,270	0.02%
2023/08/16	7	100.66	10	101.25	103.00	-3	6,301	-0.05%
2023/08/15	7	100.71	9	100.78	101.50	-2	6,344	-0.03%
2023/08/14	10	99.24	9	99.39	98.00	1	6,425	0.02%
2023/08/11	7	103.71	7	103.21	100.00	0	6,385	0.00%
2023/08/10	10	108.70	8	110.00	105.50	2	6,298	0.03%
2023/08/09	13	110.96	10	111.65	111.50	3	6,117	0.05%
2023/08/08	5	107.30	7	107.57	109.50	-2	6,066	-0.03%
2023/08/07	3	107.00	5	107.30	108.50	-2	6,079	-0.03%
2023/08/04	6	104.50	7	105.00	105.00	-1	6,139	-0.02%
2023/08/02	3	105.33	2	107.25	103.50	1	6,168	0.02%
2023/08/01	4	106.38	3	106.67	106.50	1	6,174	0.02%
2023/07/31	13	111.69	22	110.59	108.50	-9	6,129	-0.15%
2023/07/28	6	106.92	8	106.75	107.00	-2	6,042	-0.03%
2023/07/27	12	109.04	7	109.50	108.00	5	6,025	0.08%
2023/07/26	7	109.07	8	109.50	108.00	-1	5,955	-0.02%
2023/07/25	18	109.69	6	112.08	106.00	12	5,833	0.21%
2023/07/24	16	110.56	16	111.25	112.00	0	5,667	0.00%
2023/07/21	2	105.75	2	103.50	107.00	0	5,517	0.00%
2023/07/20	2	110.50	2	111.00	111.50	0	5,396	0.00%
2023/07/19	0	0.00	5	110.40	108.00	-5	5,331	-0.09%
2023/07/18	7	111.07	3	113.17	108.00	4	5,270	0.08%
2023/07/17	28	113.70	22	113.48	113.50	6	5,157	0.12%
2023/07/14	4	108.00	8	105.31	110.50	-4	4,997	-0.08%
2023/07/13	13	99.47	12	99.22	100.50	1	4,727	0.02%
2023/07/12	21	93.59	15	93.88	94.80	6	4,322	0.14%
2023/07/11	2	89.30	2	89.85	90.60	0	4,056	0.00%
2023/07/10	5	89.52	4	90.43	89.20	1	3,955	0.03%
2023/07/07	3	88.93	4	87.10	90.50	-1	3,773	-0.03%
2023/07/06	5	86.72	0	0.00	85.80	5	3,681	0.14%
2023/07/04	0	0.00	3	87.60	89.90	-3	3,640	-0.08%
2023/07/03	1	89.90	4	87.00	89.80	-3	3,583	-0.08%
2023/06/30	7	83.86	0	0.00	83.80	7	3,492	0.20%
2023/06/29	0	0.00	18	85.92	86.50	-18	3,484	-0.52%
2023/06/28	1	82.80	3	84.17	82.90	-2	3,426	-0.06%
2023/06/27	5	82.88	0	0.00	81.50	5	3,440	0.15%
2023/06/26	0	0.00	3	84.57	84.20	-3	3,420	-0.09%
2023/06/21	1	84.20	0	0.00	84.00	1	3,382	0.03%
2023/06/19	0	0.00	21	83.58	83.60	-21	3,369	-0.62%
2023/06/16	2	83.70	0	0.00	83.00	2	3,356	0.06%
2023/06/15	10	83.80	11	83.91	84.60	-1	3,321	-0.03%
2023/06/14	6	84.40	8	84.43	84.80	-2	3,284	-0.06%
2023/06/13	8	82.93	0	0.00	82.20	8	3,219	0.25%
2023/06/12	10	86.51	24	86.64	84.00	-14	3,150	-0.44%
2023/06/09	0	0.00	2	82.65	83.00	-2	2,921	-0.07%
2023/06/02	24	82.96	0	0.00	81.80	24	2,754	0.87%
2023/06/01	10	82.91	1	83.00	83.70	9	2,748	0.33%
2023/05/31	1	82.50	3	82.03	82.30	-2	2,729	-0.07%
2023/05/30	15	81.77	0	0.00	81.90	15	2,763	0.54%
2023/05/29	6	82.53	3	83.23	80.80	3	2,708	0.11%
2023/05/26	0	0.00	2	80.20	80.50	-2	2,523	-0.08%
2023/05/25	1	79.10	2	79.00	78.80	-1	2,450	-0.04%
2023/05/24	2	79.75	0.2	79.30	79.30	1.8	2,399	0.08%
2023/05/23	2	72.85	3	75.00	75.80	-1	2,220	-0.05%
2023/05/22	1	75.80	0	0.00	75.90	1	2,122	0.05%
2023/05/19	2	75.55	2	76.00	75.10	0	2,063	0.00%
2023/05/18	1	74.60	1	75.10	75.80	0	1,989	0.00%
2023/05/16	3	72.27	3	72.00	72.00	0	1,878	0.00%
2023/05/15	1	74.00	0	0.00	71.60	1	1,865	0.05%
2023/05/12	2	72.55	3	73.40	73.50	-1	1,828	-0.05%
2023/05/11	1	74.10	0	0.00	71.40	1	1,801	0.06%
2023/05/10	1	73.30	5	73.98	73.40	-4	1,737	-0.23%
2023/05/09	5	72.28	1	72.70	71.90	4	1,631	0.25%
2023/05/08	1	69.50	6	70.42	71.60	-5	1,547	-0.32%
2023/05/02	2	65.90	11	65.88	66.20	-9	1,370	-0.66%
2023/04/27	9	64.81	1	65.00	64.80	8	1,354	0.59%
2023/04/19	1	64.80	0	0.00	63.70	1	1,265	0.08%
2023/04/12	0	0.00	4	69.65	70.50	-4	1,104	-0.36%
2023/03/30	2	67.40	0	0.00	67.60	2	904	0.22%
2023/03/27	1	67.90	1	67.90	68.50	0	767	0.00%
2023/03/24	0	0.00	1	67.60	67.10	-1	750	-0.13%
2023/03/09	1	66.00	0	0.00	66.10	1	597	0.17%
2023/03/08	0	0.00	2	65.90	66.20	-2	591	-0.34%
2023/03/02	1	63.70	1.1	64.06	64.40	-0.1	501	-0.01%
2023/03/01	0	0.00	1	62.90	63.00	-1	450	-0.22%
2023/02/24	0.1	62.20	1	62.20	62.40	-1	432	-0.22%
2023/02/23	1	62.30	0	0.00	61.50	1	409	0.24%
2023/02/22	0	0.00	0.2	61.00	60.90	-0.2	388	-0.05%
2023/02/09	0	0.00	1	57.70	58.00	-1	290	-0.34%
2023/02/07	0	0.00	1	56.60	56.10	-1	259	-0.39%
2023/02/03	0	0.00	1	55.70	55.70	-1	233	-0.43%
2023/02/01	0	0.00	1	54.30	54.80	-1	202	-0.49%
2022/12/26	0	0.00	1	47.15	47.20	-1	144	-0.69%
2022/11/23	0	0.00	2	46.15	47.00	-2	125	-1.59%
2022/08/12	4	41.78	0	0.00	42.25	4	230	1.73%
2022/07/18	2	43.15	0	0.00	43.15	2	251	0.80%
2022/06/28	0	0.00	0.9	44.00	44.00	-0.9	228	-0.40%
2022/06/10	1	48.60	0	0.00	48.90	1	204	0.49%
2022/05/31	0	0.00	1	49.70	49.65	-1	218	-0.46%
2022/05/25	0	0.00	5	46.80	47.35	-5	212	-2.35%
2022/05/13	1	46.00	0	0.00	46.00	1	223	0.45%
2022/04/26	2	50.50	0	0.00	50.50	2	216	0.92%
2022/03/15	1	51.50	0	0.00	51.90	1	490	0.20%
2022/03/04	0	0.00	2	55.65	55.50	-2	526	-0.38%
2022/02/17	0	0.00	1	57.60	57.90	-1	611	-0.16%
2022/02/08	0	0.00	1	57.10	56.90	-1	656	-0.15%
2022/02/07	0	0.00	1.1	54.93	55.70	-1.1	660	-0.16%
2022/01/12	1	57.10	0	0.00	56.30	1	742	0.13%
2022/01/11	2	58.15	0	0.00	57.40	2	736	0.27%
2022/01/10	0	0.00	1	60.00	59.70	-1	700	-0.14%
2022/01/06	1	60.50	0	0.00	60.30	1	680	0.15%
2022/01/05	0	0.00	1	61.90	61.90	-1	689	-0.14%
2021/12/30	5	61.30	0	0.00	61.30	5	684	0.73%
2021/12/28	1	61.20	0	0.00	61.00	1	715	0.14%
2021/12/21	1	60.80	0	0.00	60.80	1	810	0.12%
2021/12/17	0	0.00	4	62.78	62.30	-4	864	-0.46%
2021/12/16	0	0.00	2	62.25	62.00	-2	839	-0.24%
2021/12/15	1	61.10	0	0.00	61.40	1	820	0.12%
2021/12/09	2	59.70	0	0.00	59.80	2	865	0.23%
2021/12/06	1	59.30	0	0.00	59.50	1	927	0.11%
2021/12/02	1	60.80	0	0.00	60.10	1	972	0.10%
2021/12/01	1	61.80	0	0.00	61.50	1	993	0.10%
2021/11/26	0	0.00	1	60.90	60.80	-1	1,167	-0.09%
2021/11/23	1	62.80	0	0.00	62.40	1	1,194	0.08%
2021/11/03	0	0.00	1	65.10	65.20	-1	1,363	-0.07%
2021/11/01	0	0.00	0.1	65.30	65.20	-0.1	1,378	0.00%
2021/10/22	0	0.00	1	63.20	63.20	-1	1,608	-0.06%
2021/10/21	0	0.00	1.1	62.34	61.60	-1.1	1,622	-0.07%
2021/10/20	0	0.00	1	61.40	61.40	-1	1,642	-0.06%
2021/10/19	0	0.00	1	61.20	61.20	-1	1,667	-0.06%
2021/10/18	0	0.00	2	59.75	59.70	-2	1,718	-0.12%
2021/10/15	0	0.00	1	59.30	59.10	-1	1,792	-0.06%
2021/10/14	1	58.40	0.1	58.30	58.00	0.9	1,813	0.05%
2021/10/05	1	58.70	1	59.90	60.40	0	2,137	0.00%
2021/10/04	2	61.60	2	60.40	60.00	0	2,185	0.00%
2021/10/01	2	61.35	1	61.00	61.10	1	2,197	0.05%
2021/09/30	1	63.30	0	0.00	62.80	1	2,190	0.05%
2021/09/29	2	63.05	1	65.20	62.80	1	2,189	0.05%
2021/09/28	1	63.70	1	64.00	65.00	0	2,177	0.00%
2021/09/27	1	65.70	0	0.00	64.80	1	2,161	0.05%
2021/09/24	0	0.00	2	64.20	65.00	-2	2,147	-0.09%
2021/09/23	1	62.60	0	0.00	63.00	1	2,133	0.05%
2021/09/17	1	62.80	0	0.00	63.30	1	2,129	0.05%
2021/09/15	3	63.77	0	0.00	63.50	3	2,142	0.14%
2021/09/10	1	68.00	0	0.00	67.90	1	2,091	0.05%
2021/09/08	3	66.80	0	0.00	65.40	3	2,091	0.14%
2021/09/07	1	68.50	0	0.00	69.00	1	2,079	0.05%
2021/09/06	1	69.10	0	0.00	68.60	1	2,073	0.05%
2021/09/03	1	69.90	0	0.00	70.90	1	2,058	0.05%
2021/09/02	0	0.00	3	72.27	71.80	-3	2,038	-0.15%
2021/09/01	12	72.00	13	71.39	70.30	-1	1,967	-0.05%
2021/08/31	3	68.80	4	69.43	69.60	-1	1,894	-0.05%
2021/08/25	0	0.00	1	65.10	65.70	-1	1,801	-0.06%
2021/08/20	1	61.60	0	0.00	61.50	1	1,798	0.06%
2021/08/09	1	70.70	0	0.00	70.80	1	1,751	0.06%
2021/08/06	3	71.80	0	0.00	71.00	3	1,752	0.17%
2021/08/02	2	70.75	1	71.00	71.10	1	1,795	0.06%
2021/07/30	1	71.20	0	0.00	71.40	1	1,781	0.06%
2021/07/29	2	73.00	4	73.68	72.70	-2	1,752	-0.11%
2021/07/28	1	68.00	1	71.30	70.60	0	1,701	0.00%
2021/07/23	2	70.75	0	0.00	70.20	2	1,684	0.12%
2021/07/22	3	71.63	0	0.00	71.40	3	1,695	0.18%
2021/07/21	0	0.00	2	73.95	73.90	-2	1,638	-0.12%
2021/07/19	1	71.50	5	72.20	71.90	-4	1,557	-0.26%
2021/07/16	1	73.40	6	73.70	73.30	-5	1,551	-0.32%
2021/07/15	1	74.80	3	71.90	74.00	-2	1,518	-0.13%
2021/07/13	3	70.33	0	0.00	69.50	3	1,435	0.21%
2021/07/12	5	70.50	0	0.00	70.40	5	1,340	0.37%
2021/07/09	11	69.03	7	69.39	70.00	4	1,272	0.31%
2021/07/07	0	0.00	1	65.80	65.50	-1	1,307	-0.08%
2021/07/05	0	0.00	3	66.40	66.40	-3	1,498	-0.20%
2021/07/02	0	0.00	1	64.70	64.70	-1	1,521	-0.07%
2021/06/25	2	64.45	0	0.00	64.00	2	1,605	0.12%
2021/06/15	2	63.20	2	63.70	63.70	0	1,707	0.00%
2021/06/11	2	61.50	2	62.35	62.00	0	1,721	0.00%
2021/05/17	3	49.95	1	50.10	49.70	2	2,759	0.07%
2021/05/14	2	57.10	0	0.00	54.50	2	2,730	0.07%
2021/05/13	1	56.00	0	0.00	56.40	1	2,724	0.04%
2021/05/10	1	65.50	1	66.20	66.00	0	2,715	0.00%
2021/05/06	0	0.00	2	66.50	63.20	-2	3,060	-0.07%
2021/05/05	0	0.00	3	64.57	64.50	-3	3,163	-0.09%
2021/05/03	1	64.60	20	63.52	63.20	-19	3,129	-0.61%
2021/04/29	1	66.80	1	65.70	65.50	0	3,120	0.00%
2021/04/28	0	0.00	4	66.15	66.80	-4	3,109	-0.13%
2021/04/26	1	64.50	0	0.00	64.60	1	3,122	0.03%
2021/04/23	0	0.00	3	64.60	64.70	-3	3,132	-0.10%
2021/04/22	2	64.95	0	0.00	63.80	2	3,146	0.06%
2021/04/19	0	0.00	2	65.55	66.20	-2	3,171	-0.06%
2021/04/16	7	62.80	0	0.00	63.40	7	3,170	0.22%
2021/04/14	8	63.30	0	0.00	62.80	8	3,259	0.25%
2021/04/13	1	66.80	2	67.40	64.80	-1	3,294	-0.03%
2021/04/12	0	0.00	3	69.50	68.80	-3	3,249	-0.09%
2021/04/09	5	65.90	0	0.00	66.70	5	3,083	0.16%
2021/04/08	10	66.00	0	0.00	67.20	10	3,083	0.32%
2021/04/07	0	0.00	4	66.63	66.90	-4	3,048	-0.13%
2021/04/01	3	63.43	0	0.00	63.90	3	3,110	0.10%
2021/03/31	4	64.08	0	0.00	64.20	4	3,123	0.13%
2021/03/30	1	64.90	0	0.00	64.90	1	3,135	0.03%
2021/03/29	4	65.90	0	0.00	65.50	4	3,130	0.13%
2021/03/25	0	0.00	2	63.60	63.80	-2	3,124	-0.06%
2021/03/24	0	0.00	8	63.40	63.40	-8	3,165	-0.25%
2021/03/22	0	0.00	1	65.60	66.10	-1	3,137	-0.03%
2021/03/18	0	0.00	1	66.70	66.50	-1	3,100	-0.03%
2021/03/12	10	67.25	7	67.60	66.60	3	3,041	0.10%
2021/03/11	6	66.30	0	0.00	66.60	6	2,988	0.20%
2021/03/08	0	0.00	7	66.90	64.40	-7	2,805	-0.25%
2021/03/05	12	65.47	5	65.90	64.80	7	2,724	0.26%
2021/03/04	0	0.00	2	63.60	63.70	-2	2,697	-0.07%
2021/03/03	2	63.00	2	63.10	63.40	0	2,717	0.00%
2021/02/26	0	0.00	1	62.40	62.70	-1	2,631	-0.04%
2021/02/19	2	60.10	0	0.00	60.90	2	2,440	0.08%
2021/02/18	0	0.00	1	58.90	61.00	-1	2,421	-0.04%
2021/02/17	0	0.00	1	56.20	57.40	-1	2,327	-0.04%
2021/02/04	0	0.00	9	54.24	54.10	-9	2,273	-0.40%
2021/02/03	0	0.00	10	55.00	54.50	-10	2,260	-0.44%
2021/02/02	12	55.27	4	54.50	55.20	8	2,245	0.36%
2021/02/01	2	53.30	0	0.00	55.00	2	2,210	0.09%
2021/01/29	2	55.30	3	56.73	54.40	-1	2,165	-0.05%
2021/01/28	14	57.60	11	57.26	58.60	3	1,969	0.15%
2021/01/27	1	56.10	8	54.89	56.40	-7	1,780	-0.39%
2021/01/26	1	52.80	1	52.90	52.90	0	1,638	0.00%
2021/01/25	0	0.00	1	52.80	52.40	-1	1,618	-0.06%
2021/01/21	3	51.67	0	0.00	51.40	3	1,596	0.19%
2021/01/20	6	52.28	0	0.00	52.10	6	1,582	0.38%
2021/01/19	3	53.43	1	54.30	53.40	2	1,553	0.13%
2021/01/18	0	0.00	2	52.80	53.00	-2	1,520	-0.13%
2021/01/14	0	0.00	19	52.93	53.10	-19	1,476	-1.29%
2021/01/13	0	0.00	1	52.40	52.20	-1	1,462	-0.07%
2021/01/11	1	54.20	0	0.00	53.80	1	1,396	0.07%
2021/01/08	34	54.70	34	54.50	54.50	0	1,367	0.00%
2021/01/07	43	57.03	33	56.50	56.50	10	1,337	0.75%
2021/01/06	11	54.50	5	55.56	57.60	6	1,246	0.48%
2021/01/05	0	0.00	2	54.65	54.50	-2	1,160	-0.17%
2021/01/04	0	0.00	1	54.00	53.50	-1	1,122	-0.09%
2020/12/31	3	52.80	0	0.00	52.50	3	1,106	0.27%
2020/12/30	1	52.40	0	0.00	52.50	1	1,077	0.09%
2020/12/29	3	53.57	1	55.10	53.00	2	1,060	0.19%
2020/12/28	0	0.00	1	54.10	54.50	-1	993	-0.10%
2020/12/25	0	0.00	1	52.50	51.70	-1	904	-0.11%
2020/12/24	0	0.00	2	51.10	51.50	-2	870	-0.23%
2020/12/21	1	50.00	0	0.00	49.95	1	831	0.12%
2020/12/18	2	51.20	2	52.40	50.60	0	818	0.00%
2020/12/16	1	50.20	2	50.80	50.70	-1	740	-0.14%
2020/12/15	1	50.30	0	0.00	49.65	1	736	0.14%
2020/12/11	1	49.90	0	0.00	50.20	1	722	0.14%
2020/12/09	2	51.65	3	51.90	52.40	-1	693	-0.14%
2020/12/07	1	49.60	0	0.00	49.40	1	664	0.15%
2020/12/04	1	50.20	0	0.00	50.50	1	648	0.15%
2020/12/03	1	50.80	2	50.60	50.60	-1	644	-0.16%
2020/12/02	1	50.90	0	0.00	50.70	1	644	0.16%
2020/11/27	0	0.00	12	51.90	51.30	-12	638	-1.88%
2020/11/26	12	50.89	2	51.05	51.10	10	607	1.65%
2020/11/25	0	0.00	7	49.00	49.05	-7	582	-1.20%
2020/11/23	2	49.03	1	48.75	49.10	1	575	0.17%
2020/11/20	5	47.70	0	0.00	47.25	5	530	0.94%
2020/11/19	3	47.82	0	0.00	47.65	3	521	0.58%
2020/11/17	0	0.00	1	47.70	47.70	-1	501	-0.20%
2020/11/13	0	0.00	1	45.30	45.80	-1	528	-0.19%
2020/11/03	1	43.40	1	43.85	43.95	0	536	0.00%
2020/10/28	1	43.95	0	0.00	43.75	1	557	0.18%
2020/09/29	0	0.00	1	42.40	42.15	-1	778	-0.13%
2020/09/28	1	41.20	0	0.00	41.90	1	828	0.12%
2020/09/23	0	0.00	4	43.15	43.10	-4	864	-0.46%
2020/09/01	0	0.00	1	45.15	45.15	-1	1,007	-0.10%
2020/08/28	4	44.86	5	44.97	45.00	-1	1,012	-0.10%
2020/08/24	1	43.10	1	43.00	42.90	0	1,052	0.00%
2020/08/21	1	43.40	5	43.64	43.70	-4	1,060	-0.38%
2020/08/20	11	43.54	6	43.08	43.80	5	1,070	0.47%
2020/08/19	9	46.06	3	46.05	46.35	6	1,049	0.57%
2020/08/17	1	43.00	0	0.00	43.35	1	1,023	0.10%
2020/08/12	0	0.00	1	44.05	43.95	-1	1,061	-0.09%
2020/08/11	1	42.75	1	42.70	42.95	0	1,067	0.00%
2020/08/05	0	0.00	1	45.00	44.90	-1	1,103	-0.09%
2020/07/30	0	0.00	1	43.90	44.20	-1	1,197	-0.08%
2020/07/24	1	46.00	0	0.00	44.40	1	1,213	0.08%
2020/07/20	1	47.55	0	0.00	47.50	1	1,168	0.09%
2020/07/15	1	49.20	0	0.00	49.00	1	1,146	0.09%
2020/07/10	2	49.83	0	0.00	49.30	2	1,118	0.18%
2020/07/08	1	51.90	0	0.00	51.90	1	1,075	0.09%
2020/07/07	0	0.00	5	53.54	52.00	-5	1,053	-0.47%
2020/07/06	0	0.00	23	51.39	51.90	-23	1,010	-2.28%
2020/07/03	0	0.00	8	51.00	50.90	-8	986	-0.81%
2020/06/30	1	50.00	31	50.09	50.60	-30	943	-3.18%
2020/06/29	30	47.57	0	0.00	48.60	30	905	3.31%
2020/06/24	1	48.10	0	0.00	48.00	1	895	0.11%
2020/06/19	2	48.55	10	47.91	48.00	-8	876	-0.91%
2020/06/18	1	48.70	0	0.00	48.75	1	860	0.12%
2020/06/17	0	0.00	1	49.40	49.10	-1	859	-0.12%
2020/06/16	0	0.00	1	49.55	49.65	-1	858	-0.12%
2020/06/11	11	50.26	0	0.00	50.00	11	859	1.28%
2020/06/09	22	50.65	0	0.00	50.20	22	856	2.57%
2020/06/08	1	49.90	35	50.24	50.00	-34	850	-4.00%
2020/06/05	2	51.75	0	0.00	51.80	2	823	0.24%
2020/06/04	35	51.32	1	52.10	51.40	34	814	4.18%
2020/06/03	2	49.80	1	49.80	50.50	1	785	0.13%
2020/05/27	0	0.00	1	49.35	49.20	-1	679	-0.15%
2020/05/26	0	0.00	1	48.80	48.75	-1	658	-0.15%
2020/05/25	1	47.95	0	0.00	48.25	1	651	0.15%
2020/05/22	0	0.00	3	48.18	47.35	-3	637	-0.47%
2020/05/21	1	47.55	1	47.55	47.60	0	610	0.00%
2020/05/20	0	0.00	3	46.10	46.30	-3	582	-0.52%
2020/05/19	0	0.00	2	44.90	45.15	-2	572	-0.35%
2020/05/14	2	46.70	0	0.00	46.00	2	536	0.37%
2020/05/13	0	0.00	1	46.20	46.35	-1	517	-0.19%
2020/05/11	0	0.00	2	46.03	46.00	-2	495	-0.40%
2020/05/07	2	44.93	3	45.48	44.70	-1	443	-0.23%
2020/04/29	0	0.00	1	42.00	41.80	-1	380	-0.26%
2020/04/28	0	0.00	1	40.70	40.70	-1	361	-0.28%
2020/04/21	0	0.00	1	38.20	38.05	-1	368	-0.27%
2020/04/15	1	38.25	1	38.05	37.80	0	377	0.00%
2020/03/31	4	32.80	0	0.00	32.55	4	364	1.10%
2020/03/20	0	0.00	10	29.65	29.75	-10	349	-2.86%
2020/03/13	2	33.10	0	0.00	33.10	2	315	0.63%
2020/02/27	1	38.80	0	0.00	38.50	1	282	0.35%
2020/02/20	0	0.00	1	40.00	39.95	-1	271	-0.37%
2020/01/16	0	0.00	0.2	40.00	40.00	-0.2	257	-0.09%
2020/01/15	0	0.00	1	39.85	39.85	-1	259	-0.38%
2020/01/14	10	40.70	0	0.00	40.60	10	263	3.80%
2020/01/13	1	39.65	0	0.00	39.65	1	248	0.40%
2019/12/19	0	0.00	2	41.50	41.25	-2	258	-0.77%
2019/12/12	1	41.05	0	0.00	40.95	1	281	0.36%
2019/12/11	0	0.00	1	41.05	41.10	-1	284	-0.35%
2019/12/06	0	0.00	1	41.50	41.40	-1	326	-0.31%
2019/12/03	0	0.00	1	41.40	41.70	-1	542	-0.18%
2019/11/29	0	0.00	5	41.65	41.70	-5	564	-0.89%
2019/11/25	0	0.00	1	42.10	41.90	-1	571	-0.18%
2019/11/20	0	0.00	1	41.25	41.15	-1	584	-0.17%
2019/11/18	0	0.00	1	41.20	41.30	-1	595	-0.17%
2019/10/30	0	0.00	1	40.75	40.95	-1	629	-0.16%
2019/10/29	1	40.70	0	0.00	40.75	1	631	0.16%
2019/10/22	0	0.00	1	42.15	42.25	-1	646	-0.15%
2019/10/15	1	41.00	0	0.00	40.80	1	741	0.13%
2019/10/09	0	0.00	4	40.85	40.80	-4	763	-0.52%
2019/10/08	1	41.05	0	0.00	41.05	1	774	0.13%
2019/10/02	1	41.60	0	0.00	41.60	1	794	0.13%
2019/09/26	1.1	41.91	0	0.00	41.85	1.1	810	0.14%
2019/09/25	1	42.15	0	0.00	42.10	1	817	0.12%
2019/09/24	1	42.60	0	0.00	42.60	1	827	0.12%
2019/09/20	2	41.95	0	0.00	42.10	2	845	0.24%
2019/09/17	1	42.05	0	0.00	42.20	1	873	0.11%
2019/09/11	2	43.03	0	0.00	43.00	2	956	0.21%
2019/09/10	1	43.60	0	0.00	44.10	1	951	0.11%
2019/09/09	2	45.25	0	0.00	44.70	2	952	0.21%
2019/09/06	3	47.27	0	0.00	46.80	3	933	0.32%
2019/09/05	0	0.00	6	45.49	46.15	-6	829	-0.72%
2019/09/04	0	0.00	1	43.20	42.80	-1	772	-0.13%
2019/08/26	2	41.40	0	0.00	41.25	2	778	0.26%
2019/08/19	0	0.00	1	43.05	43.10	-1	790	-0.13%
2019/08/13	3	41.43	0	0.00	41.25	3	844	0.36%
2019/08/07	1	42.35	1	42.40	41.85	0	869	0.00%
2019/08/06	1	41.10	0	0.00	41.90	1	881	0.11%
2019/07/30	0	0.00	3	43.70	43.60	-3	926	-0.32%
2019/07/26	0	0.00	1	44.90	44.80	-1	938	-0.11%
2019/07/24	1	46.10	0	0.00	46.00	1	983	0.10%
2019/07/23	1	45.55	0	0.00	45.70	1	1,045	0.10%
2019/07/19	2	47.95	0	0.00	47.95	2	1,023	0.20%
2019/07/18	0	0.00	1	48.00	48.00	-1	1,014	-0.10%
2019/07/17	1	47.55	0	0.00	47.55	1	1,049	0.10%
2019/07/15	0	0.00	2	47.85	48.10	-2	1,114	-0.18%
2019/07/11	0	0.00	1	46.50	46.60	-1	1,129	-0.09%
2019/07/10	0	0.00	1	45.55	45.55	-1	1,165	-0.09%
2019/07/05	1	45.15	0	0.00	45.15	1	1,281	0.08%
2019/07/02	0	0.00	2	46.40	46.30	-2	1,666	-0.12%
2019/06/28	0	0.00	1	45.30	45.10	-1	1,705	-0.06%
2019/06/25	6	45.04	5	44.41	44.25	1	1,827	0.05%
2019/06/19	0	0.00	2	42.78	43.90	-2	2,057	-0.10%
2019/06/17	1	40.45	0	0.00	40.50	1	2,368	0.04%
2019/06/11	1	41.35	0	0.00	41.60	1	2,835	0.04%
2019/06/10	0	0.00	1	42.35	42.30	-1	2,895	-0.03%
2019/06/03	1	41.90	0	0.00	41.80	1	2,905	0.03%
2019/05/28	0	0.00	1	42.30	42.15	-1	2,918	-0.03%
2019/05/24	0.1	41.30	0	0.00	40.95	0.1	2,990	0.00%
2019/05/23	1	41.30	5	40.90	40.80	-4	2,976	-0.13%
2019/05/21	5	42.55	0	0.00	43.50	5	2,956	0.17%
2019/05/20	2	43.05	0	0.00	42.80	2	2,955	0.07%
2019/05/17	2	44.95	0	0.00	44.25	2	2,945	0.07%
2019/05/15	0	0.00	1	47.30	47.20	-1	2,935	-0.03%
2019/05/14	2	45.00	1	45.60	46.20	1	2,939	0.03%
2019/05/13	1	44.85	0	0.00	44.95	1	2,934	0.03%
2019/05/09	1	47.00	0	0.00	47.00	1	2,922	0.03%
2019/05/07	0	0.00	1	49.00	49.00	-1	2,927	-0.03%
2019/05/06	1	47.95	1	48.40	48.20	0	2,937	0.00%
2019/05/02	0	0.00	1	49.50	48.65	-1	2,934	-0.03%
2019/04/30	1	45.35	2	46.80	47.75	-1	2,919	-0.03%
2019/04/29	4	46.64	0	0.00	45.35	4	2,900	0.14%
2019/04/26	1	49.95	0	0.00	49.45	1	2,842	0.04%
2019/04/25	1	51.20	0	0.00	50.70	1	2,860	0.03%
2019/04/23	1	52.20	1	52.00	51.60	0	2,971	0.00%
2019/04/22	0	0.00	1	52.20	50.90	-1	2,931	-0.03%
2019/04/19	3	51.50	0	0.00	51.00	3	2,935	0.10%
2019/04/17	1	53.50	0	0.00	53.10	1	2,919	0.03%
2019/04/16	0	0.00	3	55.00	54.00	-3	2,920	-0.10%
2019/04/15	0	0.00	1	54.00	54.40	-1	2,939	-0.03%
2019/04/12	2	53.35	2	53.60	53.70	0	3,012	0.00%
2019/04/11	12	54.04	0	0.00	53.30	12	3,038	0.39%
2019/04/10	5	56.80	0	0.00	55.10	5	2,992	0.17%
2019/04/09	25	56.26	472	55.37	55.60	-447	2,921	-15.30%	大賣/鉅額交易
2019/04/08	454	56.98	41	55.27	57.00	413	2,785	14.83%	大買/鉅額交易
2019/04/03	1	52.00	11	52.34	51.90	-10	2,628	-0.38%
2019/04/02	5	52.66	12	52.73	53.00	-7	2,624	-0.27%
2019/03/29	21	52.08	6	51.63	52.30	15	2,556	0.59%
2019/03/28	11	52.36	2	52.00	51.70	9	2,544	0.35%
2019/03/27	28	52.29	2	51.90	52.00	26	2,554	1.02%
2019/03/26	2	51.90	1	52.80	51.90	1	2,516	0.04%
2019/03/22	0	0.00	7	51.00	49.80	-7	2,420	-0.29%
2019/03/21	3	50.27	2	49.55	50.10	1	2,383	0.04%
2019/03/20	13	49.53	7	49.58	49.70	6	2,303	0.26%
2019/03/19	13	46.81	18	47.58	48.00	-5	2,032	-0.25%
2019/03/18	5	45.70	8	45.53	45.90	-3	1,833	-0.16%
2019/03/15	0	0.00	1	43.30	43.65	-1	1,676	-0.06%
2019/03/14	6	43.76	7	43.44	42.30	-1	1,624	-0.06%
2019/03/13	10	42.70	8	42.71	43.25	2	1,541	0.13%
2019/03/08	1	40.40	1	40.60	40.85	0	1,517	0.00%
2019/03/04	2	41.65	0	0.00	41.65	2	1,549	0.13%
2019/02/27	1	40.85	0	0.00	41.10	1	1,564	0.06%
2019/02/26	3	41.93	0	0.00	41.15	3	1,561	0.19%
2019/02/25	0	0.00	1	41.85	42.15	-1	1,518	-0.07%
2019/02/21	1	40.80	0	0.00	40.95	1	1,501	0.07%
2019/02/18	2	40.88	0	0.00	40.80	2	1,527	0.13%
2019/02/12	0	0.00	1	41.40	41.60	-1	1,530	-0.07%
2019/01/29	2	40.38	0	0.00	40.15	2	1,529	0.13%
2019/01/28	1	41.30	0	0.00	41.10	1	1,509	0.07%
2019/01/21	2	41.50	0	0.00	41.15	2	1,472	0.14%
2019/01/17	3	42.13	1	43.10	41.85	2	1,467	0.14%
2019/01/16	3	43.38	3	43.37	43.05	0	1,434	0.00%
2019/01/15	1	40.50	2	41.75	41.95	-1	1,331	-0.08%
2019/01/14	2	40.63	0	0.00	40.45	2	1,306	0.15%
2019/01/11	2	42.05	4	41.40	41.15	-2	1,303	-0.15%
2019/01/10	2	40.80	0	0.00	40.55	2	1,271	0.16%
2019/01/08	0	0.00	2	41.85	41.40	-2	1,226	-0.16%
2019/01/04	0	0.00	1	40.95	42.00	-1	1,148	-0.09%
2019/01/03	0	0.00	2	40.58	40.65	-2	1,075	-0.19%
2018/12/27	0	0.00	1	38.60	38.20	-1	1,057	-0.09%
2018/12/26	2	38.25	0	0.00	37.80	2	1,058	0.19%
2018/12/25	1	40.10	0	0.00	39.50	1	1,053	0.09%
2018/12/24	1	40.30	0	0.00	41.10	1	1,072	0.09%
2018/12/22	1	40.80	0	0.00	40.70	1	1,138	0.09%
2018/12/21	0	0.00	1	40.95	41.00	-1	1,152	-0.09%
2018/12/20	1	39.70	1	41.20	39.60	0	1,155	0.00%
2018/12/18	1	38.90	0	0.00	38.70	1	1,113	0.09%
2018/12/17	2	41.00	6	40.32	40.15	-4	1,104	-0.36%
2018/12/13	0	0.00	1	38.90	38.90	-1	1,063	-0.09%
2018/11/27	2	37.00	0	0.00	37.35	2	1,898	0.11%
2018/11/22	0	0.00	1	36.35	35.40	-1	2,141	-0.05%
2018/11/16	1	36.00	0	0.00	34.80	1	3,426	0.03%
2018/10/01	7	37.30	0	0.00	37.55	7	3,453	0.20%
2018/09/27	0	0.00	1	40.50	39.55	-1	3,339	-0.03%
2018/09/17	0	0.00	1	41.95	42.00	-1	3,168	-0.03%
2018/09/10	4	40.85	4	41.11	41.00	0	3,131	0.00%
2018/09/07	1	47.40	0	0.00	45.00	1	2,932	0.03%
2018/09/06	0	0.00	2	48.65	49.25	-2	2,799	-0.07%
2018/09/05	9	50.38	7	49.31	49.20	2	2,820	0.07%
2018/09/04	0	0.00	2	49.45	50.20	-2	2,748	-0.07%
2018/09/03	14	51.02	9	50.00	49.45	5	2,662	0.19%
2018/08/31	0	0.00	1	48.65	50.70	-1	2,514	-0.04%
2018/08/28	1	53.00	1	51.90	49.70	0	2,270	0.00%
2018/08/27	0	0.00	1	50.00	50.40	-1	1,967	-0.05%
2018/08/24	9	49.96	7	49.94	50.80	2	1,820	0.11%
2018/08/23	0	0.00	3	48.10	48.40	-3	1,292	-0.23%
2018/08/22	0	0.00	2	42.93	44.00	-2	993	-0.20%
2018/08/21	2	42.65	0	0.00	41.80	2	925	0.22%
2018/07/31	0	0.00	1	38.00	38.00	-1	952	-0.10%
2018/07/20	0	0.00	1	38.70	38.40	-1	1,042	-0.10%
2018/07/18	1	41.10	0	0.00	40.85	1	1,062	0.09%
2018/07/11	0	0.00	2	37.20	37.40	-2	1,136	-0.18%
2018/06/29	0	0.00	38	39.06	39.30	-38	1,380	-2.75%
2018/06/25	0	0.00	1	40.75	40.75	-1	1,884	-0.05%
2018/06/22	1	42.95	0	0.00	41.55	1	2,014	0.05%
2018/06/19	1	41.40	1	41.60	40.70	0	2,225	0.00%
2018/06/13	0	0.00	5	42.50	41.20	-5	2,324	-0.22%
2018/06/06	0	0.00	1	42.50	42.50	-1	2,320	-0.04%
2018/05/24	0	0.00	5	41.70	43.05	-5	2,428	-0.21%
2018/05/22	2	39.10	0	0.00	39.05	2	2,533	0.08%
2018/05/16	0	0.00	1	40.45	39.20	-1	2,708	-0.04%
2018/05/14	1	39.25	1	39.10	39.00	0	2,743	0.00%
2018/05/02	1	40.20	0	0.00	40.30	1	3,042	0.03%
2018/04/30	1	37.80	1	39.30	38.80	0	3,032	0.00%
2018/04/25	5	37.15	0	0.00	37.40	5	3,009	0.17%
2018/04/23	0	0.00	1	39.40	37.40	-1	2,986	-0.03%
2018/04/19	1	43.00	2	42.95	41.80	-1	2,920	-0.03%
2018/04/12	3	42.23	0	0.00	42.15	3	2,854	0.11%
2018/04/11	5	41.70	0	0.00	41.75	5	2,818	0.18%
2018/04/10	0	0.00	1	44.00	42.55	-1	2,785	-0.04%
2018/04/09	1	42.10	1	42.50	42.55	0	2,715	0.00%
2018/04/03	1	41.40	2	41.63	41.60	-1	2,680	-0.04%
2018/04/02	20	41.93	0	0.00	41.60	20	2,665	0.75%
2018/03/31	3	42.20	3	41.70	42.10	0	2,645	0.00%
2018/03/30	17	44.01	24	44.01	41.70	-7	2,608	-0.27%
2018/03/29	7	43.76	7	43.84	44.65	0	2,359	0.00%
2018/03/28	7	41.66	3	41.87	42.20	4	2,225	0.18%
2018/03/27	0	0.00	5	43.83	41.40	-5	2,192	-0.23%
2018/03/26	6	41.08	0	0.00	43.00	6	2,046	0.29%
2018/03/23	6	40.12	4	40.31	40.25	2	1,935	0.10%
2018/03/22	16	39.53	9	39.61	39.75	7	1,809	0.39%
2018/03/21	6	39.03	3	39.12	39.00	3	1,723	0.17%
2018/03/12	8	37.96	0	0.00	37.50	8	1,548	0.52%
2018/03/09	1	37.65	4	37.59	37.75	-3	1,512	-0.20%
2018/03/06	2	37.10	2	37.15	37.00	0	1,418	0.00%
2018/03/02	0	0.00	1	36.90	37.00	-1	1,368	-0.07%
2018/02/27	0	0.00	2	36.25	35.70	-2	1,289	-0.16%
2018/02/26	1	36.25	10	37.35	36.00	-9	1,267	-0.71%
2018/02/23	5	37.96	3	37.30	37.30	2	1,212	0.16%
2018/02/21	2	37.60	1	37.45	38.20	1	1,028	0.10%
2018/02/07	4	33.03	0	0.00	32.75	4	847	0.47%
2018/02/02	0	0.00	5	34.80	34.85	-5	781	-0.64%
2018/02/01	0	0.00	13	36.23	35.20	-13	776	-1.67%
2018/01/31	3	35.10	3	34.75	35.20	0	712	0.00%
2018/01/30	1	34.50	1	35.30	34.25	0	686	0.00%
2018/01/26	2	33.20	1	32.95	33.70	1	579	0.17%
2018/01/23	0	0.00	10	31.65	31.50	-10	460	-2.17%
2018/01/17	0	0.00	1	31.25	31.10	-1	452	-0.22%
2018/01/09	0	0.00	1	31.40	31.55	-1	448	-0.22%