達方 (8163)-富邦-宜蘭券商分點個股進出

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

達方

(8163)

可現股當沖

股價
70.6
漲跌
▲1.4
漲幅
+2.02%
成交量
2,748張
產業
上市電腦週邊類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

達方 (8163)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/31	0	0.00	1	67.80	68.00	-1	2,431	-0.04%
2024/05/30	1	67.30	2	67.50	67.40	-1	2,748	-0.04%
2024/05/29	2	68.60	3	68.50	68.50	-1	2,779	-0.04%
2024/05/28	1	68.10	0	0.00	68.00	1	2,792	0.04%
2024/05/23	2	67.50	1	67.40	67.20	1	2,822	0.04%
2024/05/22	0	0.00	10	67.50	67.90	-10	2,811	-0.36%
2024/05/21	1	66.40	0	0.00	66.80	1	2,785	0.04%
2024/05/16	0	0.00	1	67.20	67.30	-1	2,764	-0.04%
2024/05/15	6	66.80	0	0.00	66.80	6	2,766	0.22%
2024/05/14	0	0.00	5	68.76	68.40	-5	2,750	-0.18%
2024/05/13	2	67.40	3	67.93	67.90	-1	2,733	-0.04%
2024/05/10	12	67.95	1	67.50	67.40	11	2,717	0.40%
2024/05/08	1	70.90	2	70.80	70.80	-1	2,634	-0.04%
2024/05/07	1	69.80	6	69.30	71.80	-5	2,569	-0.19%
2024/05/06	10	67.49	0	0.00	67.80	10	2,411	0.41%
2024/05/03	11	69.25	13	68.17	67.70	-2	2,353	-0.08%
2024/05/02	1	64.00	11	63.57	63.80	-10	2,237	-0.45%
2024/04/30	1	63.30	0	0.00	63.30	1	2,234	0.04%
2024/04/29	0	0.00	8	62.54	62.70	-8	2,222	-0.36%
2024/04/24	2	61.60	0	0.00	61.70	2	2,209	0.09%
2024/04/23	1	60.50	0	0.00	61.30	1	2,215	0.05%
2024/04/19	0	0.00	1	60.00	60.40	-1	2,206	-0.05%
2024/04/12	0	0.00	1	62.10	62.00	-1	2,221	-0.05%
2024/04/11	1	61.70	0	0.00	61.50	1	2,301	0.04%
2024/04/10	11	62.19	0	0.00	62.60	11	2,301	0.48%
2024/04/08	1	64.00	0	0.00	63.50	1	2,321	0.04%
2024/04/03	3	63.93	10.1	64.00	63.60	-7.1	2,345	-0.30%
2024/04/02	0	0.00	1	62.80	63.00	-1	2,325	-0.04%
2024/04/01	1	62.40	0	0.00	62.90	1	2,322	0.04%
2024/03/29	1	62.40	9	62.04	62.30	-8	2,319	-0.34%
2024/03/28	0.1	62.70	0	0.00	62.30	0.1	2,320	0.00%
2024/03/26	0	0.00	5	61.90	61.90	-5	2,323	-0.22%
2024/03/25	1	63.30	1	63.30	62.80	0	2,309	0.00%
2024/03/22	2	64.15	2	64.55	64.30	0	2,308	0.00%
2024/03/21	1	62.40	5	63.50	64.10	-4	2,289	-0.17%
2024/03/20	3	62.60	1	62.40	62.40	2	2,288	0.09%
2024/03/19	5	61.64	0	0.00	61.90	5	2,245	0.22%
2024/03/14	0	60.50	0	0.00	60.60	0	2,225	0.00%
2024/03/13	1	61.00	5	60.80	60.70	-4	2,220	-0.18%
2024/03/11	1	59.70	4	59.75	59.60	-3	2,243	-0.13%
2024/03/08	0	0.00	1	60.20	60.00	-1	2,235	-0.04%
2024/03/07	2	61.00	4	61.10	61.00	-2	2,216	-0.09%
2024/03/06	8	60.80	4	61.55	61.70	4	2,159	0.19%
2024/03/05	6	59.37	20.7	61.36	61.40	-14.7	1,963	-0.75%
2024/02/29	0	0.00	2	53.70	53.20	-2	1,593	-0.13%
2024/02/19	0	0.00	1	52.60	52.60	-1	1,748	-0.06%
2024/02/15	1	50.70	0	0.00	50.50	1	1,788	0.06%
2024/01/30	0	0.00	1	51.20	51.00	-1	2,045	-0.05%
2024/01/25	2	51.70	4	51.70	51.50	-2	2,513	-0.08%
2024/01/24	4	52.73	0	0.00	52.50	4	2,513	0.16%
2024/01/12	1	51.70	0	0.00	51.60	1	2,440	0.04%
2024/01/08	2	53.00	0	0.00	52.60	2	2,408	0.08%
2024/01/05	0	0.00	3	56.00	54.90	-3	2,360	-0.13%
2024/01/03	0	0.00	1	55.30	55.30	-1	2,241	-0.04%
2023/12/29	0	0.00	1	53.50	54.20	-1	2,162	-0.05%
2023/12/21	1	52.60	3	52.90	52.60	-2	2,052	-0.10%
2023/12/19	0	0.00	2	54.50	53.00	-2	2,003	-0.10%
2023/12/18	0	0.00	5	56.10	54.40	-5	1,960	-0.26%
2023/12/15	6	56.70	10	56.00	56.10	-4	1,931	-0.21%
2023/12/14	0	0.00	2	56.50	56.70	-2	1,889	-0.11%
2023/12/07	1	54.80	0	0.00	54.50	1	1,785	0.06%
2023/12/06	0	0.00	19	55.60	55.40	-19	1,757	-1.08%
2023/12/05	0	0.00	1	54.70	54.80	-1	1,714	-0.06%
2023/12/04	0	0.00	1	55.50	55.00	-1	1,687	-0.06%
2023/11/30	0	0.00	1	53.00	52.70	-1	1,593	-0.06%
2023/11/28	1	52.00	0	0.00	52.10	1	1,527	0.07%
2023/11/24	0	0.00	2	51.30	51.60	-2	1,497	-0.13%
2023/11/22	23	52.37	4	51.95	52.60	19	1,452	1.31%
2023/11/21	0	0.00	2	51.20	51.10	-2	1,379	-0.15%
2023/11/17	0	0.00	2	51.00	51.60	-2	1,329	-0.15%
2023/11/16	0	0.00	7	50.71	50.90	-7	1,267	-0.55%
2023/11/15	2	50.40	20	50.53	50.60	-18	1,249	-1.44%
2023/11/14	0	0.00	4	50.70	50.20	-4	1,211	-0.33%
2023/11/13	10	51.14	2	50.95	51.00	8	1,175	0.68%
2023/11/10	2	50.90	5	50.98	51.40	-3	1,116	-0.27%
2023/11/09	12	50.84	6	50.98	50.90	6	1,063	0.56%
2023/11/08	3	49.90	2	50.05	50.00	1	974	0.10%
2023/11/07	3	49.80	0	0.00	49.85	3	936	0.32%
2023/11/06	29	49.73	27	50.05	49.70	2	881	0.23%
2023/11/03	21	48.34	11	48.76	48.85	10	661	1.51%
2023/10/30	1	43.45	0	0.00	43.45	1	429	0.23%
2023/09/25	2	43.50	0	0.00	43.35	2	709	0.28%
2023/09/12	1	43.50	0	0.00	43.60	1	772	0.13%
2023/09/05	0	0.00	0.9	43.50	43.80	-0.9	796	-0.11%
2023/08/24	1	42.20	0	0.00	42.15	1	839	0.12%
2023/08/17	0.1	42.20	0	0.00	42.00	0.1	895	0.01%
2023/08/16	0.1	42.00	0	0.00	41.70	0.1	909	0.01%
2023/08/14	0.2	41.58	0	0.00	41.75	0.2	931	0.02%
2023/08/11	0.1	42.10	0	0.00	41.75	0.1	940	0.01%
2023/08/10	0.1	42.13	0	0.00	42.05	0.1	949	0.01%
2023/08/09	0.2	43.18	0	0.00	42.65	0.2	946	0.02%
2023/08/07	1	41.85	0	0.00	42.80	1	946	0.11%
2023/07/27	0.1	44.90	0	0.00	45.20	0.1	901	0.01%
2023/07/26	0	0.00	5	44.40	44.45	-5	891	-0.56%
2023/07/25	0.1	44.30	0	0.00	44.20	0.1	889	0.01%
2023/07/24	0.1	44.45	0	0.00	44.30	0.1	882	0.01%
2023/07/21	0.1	44.80	0	0.00	44.85	0.1	879	0.01%
2023/07/13	5	45.70	0	0.00	45.15	5	869	0.57%
2023/07/12	0	0.00	1	44.90	45.15	-1	858	-0.12%
2023/07/10	1	46.35	2	46.00	46.00	-1	821	-0.12%
2023/07/03	0	0.00	1	46.80	46.85	-1	818	-0.12%
2023/06/30	1	46.45	0	0.00	46.30	1	805	0.12%
2023/06/26	0	0.00	4	46.25	46.00	-4	786	-0.51%
2023/06/21	0	0.00	3	46.80	46.70	-3	780	-0.38%
2023/06/16	0	0.00	4	47.85	47.85	-4	781	-0.51%
2023/06/15	0	0.00	2	47.85	47.85	-2	777	-0.26%
2023/06/09	0	0.00	6	46.73	46.70	-6	761	-0.79%
2023/06/08	1	47.00	2	46.70	46.70	-1	775	-0.13%
2023/06/01	0	0.00	1	46.95	47.10	-1	959	-0.10%
2023/05/29	0	0.00	2.1	46.80	47.10	-2.1	950	-0.22%
2023/05/26	0	0.00	3	46.30	46.35	-3	938	-0.32%
2023/05/23	0	0.00	14	46.54	46.90	-14	912	-1.53%
2023/05/22	0	0.00	39	46.28	46.30	-39	898	-4.34%
2023/05/19	0	0.00	1	45.90	45.55	-1	883	-0.11%
2023/05/12	0	0.00	1	44.55	44.75	-1	886	-0.11%
2023/04/26	0	0.00	1	43.20	43.35	-1	933	-0.11%
2023/04/14	0	0.00	1	44.65	44.40	-1	887	-0.11%
2023/04/13	0	0.00	0	44.85	44.55	0	879	0.00%
2023/04/12	2	45.30	1	44.60	45.30	1	865	0.12%
2023/04/10	5	44.76	0	0.00	44.90	5	825	0.61%
2023/04/07	6	44.53	0	0.00	44.15	6	783	0.77%
2023/03/28	0	0.00	1.1	44.07	43.65	-1.1	763	-0.14%
2023/03/27	1	44.30	0	44.20	44.05	1	759	0.13%
2023/03/24	0	44.10	0	0.00	44.10	0	762	0.00%
2023/03/23	2	44.25	0	0.00	44.20	2	757	0.26%
2023/03/22	0	0.00	2	43.80	44.20	-2	750	-0.27%
2023/03/20	0	0.00	0	43.45	43.35	0	741	0.00%
2023/03/17	0.3	43.11	0	0.00	43.30	0.3	744	0.04%
2023/03/16	0.5	42.60	0	0.00	42.60	0.5	742	0.07%
2023/03/15	0.3	43.60	0	0.00	43.25	0.3	745	0.04%
2023/03/13	0.8	43.53	0.1	43.80	43.60	0.8	738	0.10%
2023/03/10	1	43.80	2	43.95	43.85	-1	726	-0.14%
2023/03/09	3.2	44.54	1	44.55	44.50	2.2	713	0.31%
2023/03/08	6	44.46	12	44.02	44.70	-6	671	-0.89%
2023/03/07	0.1	42.00	0	0.00	41.75	0.1	548	0.01%
2023/03/06	0.6	41.90	0	0.00	41.95	0.6	569	0.11%
2023/03/03	0	41.55	0	0.00	41.65	0	563	0.00%
2023/03/02	0	41.65	0	0.00	41.60	0	557	0.00%
2023/02/09	0	0.00	1	40.95	41.55	-1	511	-0.20%
2023/02/03	1	40.40	3	40.37	40.45	-2	457	-0.44%
2023/02/02	0	0.00	2	40.00	40.15	-2	447	-0.45%
2023/02/01	1	39.55	2	39.55	39.60	-1	437	-0.23%
2023/01/30	3	39.35	0	0.00	39.30	3	431	0.69%
2023/01/11	1	38.90	0	0.00	38.90	1	435	0.23%
2022/12/28	0	0.00	1	37.65	37.65	-1	479	-0.21%
2022/12/21	0	37.70	0	0.00	37.40	0	485	0.00%
2022/12/20	0	37.70	0	0.00	37.40	0	483	0.00%
2022/12/19	2	37.80	0	0.00	37.85	2	483	0.41%
2022/12/16	2	38.15	1	38.15	38.05	1	481	0.21%
2022/12/12	1	38.10	0	0.00	38.75	1	477	0.21%
2022/12/06	2	39.50	0	0.00	39.50	2	491	0.41%
2022/12/01	0	0.00	1	40.55	40.50	-1	484	-0.21%
2022/11/30	0	0.00	4	40.00	40.15	-4	479	-0.83%
2022/11/29	4	40.65	0	0.00	40.20	4	475	0.84%
2022/11/28	2	39.98	0	0.00	39.85	2	455	0.44%
2022/11/23	0	0.00	1	39.10	38.90	-1	430	-0.23%
2022/11/02	0	0.00	3	38.90	38.90	-3	479	-0.63%
2022/10/21	0	0.00	2	37.10	37.05	-2	524	-0.38%
2022/10/12	3	37.65	0	0.00	37.90	3	523	0.57%
2022/10/11	0.1	38.65	0	0.00	38.25	0.1	519	0.01%
2022/09/29	0	0.00	2	39.35	39.60	-2	571	-0.35%
2022/09/28	2	38.50	0	0.00	38.50	2	595	0.34%
2022/09/27	1	39.70	0	0.00	40.15	1	606	0.16%
2022/09/12	0	0.00	2	41.60	41.45	-2	684	-0.29%
2022/09/07	0	0.00	2	39.90	39.90	-2	692	-0.29%
2022/09/05	2	40.55	0	0.00	40.50	2	692	0.29%
2022/08/22	0	0.00	3	41.97	42.05	-3	713	-0.42%
2022/08/16	0.1	41.75	0	0.00	41.15	0.1	719	0.01%
2022/08/12	0	0.00	4	41.40	41.45	-4	721	-0.55%
2022/08/10	0	0.00	3	40.50	41.40	-3	723	-0.41%
2022/08/05	3	40.00	0.1	40.50	40.45	2.9	710	0.41%
2022/07/19	1	39.25	0	0.00	39.30	1	971	0.10%
2022/07/08	3	37.25	6	37.18	37.40	-3	1,132	-0.26%
2022/07/04	6	39.31	2	39.55	39.40	4	1,092	0.37%
2022/06/30	2.1	40.90	0	0.00	40.45	2.1	1,095	0.19%
2022/06/21	0	0.00	2	42.45	42.45	-2	1,202	-0.17%
2022/06/17	2.1	41.75	0	0.00	41.65	2.1	1,221	0.17%
2022/06/10	2	43.75	0	0.00	43.80	2	1,404	0.14%
2022/06/08	0	0.00	1	44.10	44.00	-1	1,490	-0.07%
2022/05/27	2	43.35	1	43.35	43.35	1	1,775	0.06%
2022/05/24	0	0.00	10	43.20	42.90	-10	1,798	-0.56%
2022/05/17	1	42.65	0	0.00	42.65	1	1,784	0.06%
2022/05/13	0	0.00	1	42.30	42.30	-1	1,779	-0.06%
2022/05/12	1	41.60	0	0.00	41.20	1	1,785	0.06%
2022/05/10	0	0.00	1	43.00	43.40	-1	1,764	-0.06%
2022/05/04	1	45.80	0	0.00	45.80	1	1,685	0.06%
2022/04/27	1	47.00	0	0.00	46.95	1	1,650	0.06%
2022/04/25	0.1	48.25	0	0.00	48.20	0.1	1,627	0.01%
2022/04/21	0	0.00	5	50.66	50.40	-5	1,612	-0.31%
2022/04/20	7	50.24	5	50.16	50.40	2	1,577	0.13%
2022/04/19	0	0.00	1	49.70	49.65	-1	1,530	-0.07%
2022/04/18	0	0.00	2	48.40	48.40	-2	1,519	-0.13%
2022/04/15	0	0.00	3	49.10	48.80	-3	1,523	-0.20%
2022/04/11	1	47.95	0	0.00	47.80	1	1,626	0.06%
2022/04/07	1	48.90	0	0.00	47.90	1	1,710	0.06%
2022/04/06	3	49.45	0	0.00	49.15	3	1,868	0.16%
2022/03/31	0	0.00	0.1	49.70	49.70	-0.1	1,917	-0.01%
2022/03/30	0	0.00	2	49.88	50.20	-2	1,983	-0.10%
2022/03/29	5	49.35	0	0.00	49.05	5	1,947	0.26%
2022/03/25	0	0.00	3	49.60	49.25	-3	1,967	-0.15%
2022/03/23	3	49.42	0	0.00	49.15	3	2,025	0.15%
2022/03/22	3	49.30	0	0.00	49.50	3	2,110	0.14%
2022/03/21	2.1	48.77	1	49.30	49.30	1.1	2,122	0.05%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/17	3	49.35	0	0.00	49.35	3	2,134	0.14%
2022/03/16	17	49.61	2	49.30	49.50	15	2,147	0.70%
2022/03/15	0	0.00	2	49.35	49.00	-2	2,170	-0.09%
2022/03/14	25	49.47	1.1	49.48	49.35	23.9	2,218	1.08%
2022/03/10	0	0.00	1	48.30	48.35	-1	2,323	-0.04%
2022/03/09	4.1	47.93	3	48.42	48.30	1.1	2,435	0.05%
2022/03/07	0.1	45.80	1	46.55	46.00	-0.9	2,710	-0.03%
2022/03/04	0	0.00	0.1	48.10	47.60	-0.1	2,750	0.00%
2022/02/18	0.1	46.85	0	0.00	47.00	0.1	3,388	0.00%
2022/01/11	5	47.42	1	47.85	47.05	4	3,424	0.12%
2022/01/10	0.1	47.55	0	0.00	48.05	0.1	3,397	0.00%
2022/01/06	2	48.30	5	48.20	48.15	-3	3,342	-0.09%
2022/01/05	0	0.00	0.1	49.60	48.85	-0.1	3,313	0.00%
2022/01/03	2	49.75	1	49.75	49.50	1	3,252	0.03%
2021/12/29	1	51.30	8	50.83	51.00	-7	3,153	-0.22%
2021/12/27	1	49.40	0	0.00	49.55	1	2,955	0.03%
2021/12/24	0	0.00	2	49.70	49.35	-2	2,929	-0.07%
2021/12/22	4	48.60	0	0.00	48.50	4	2,834	0.14%
2021/12/21	1	48.35	2	48.38	48.50	-1	2,823	-0.04%
2021/12/20	0.1	48.80	2	48.80	48.50	-2	2,804	-0.07%
2021/12/17	2	49.55	0	0.00	48.80	2	2,782	0.07%
2021/12/16	0	0.00	4	49.70	49.85	-4	2,709	-0.15%
2021/12/14	0	0.00	5.1	48.51	48.55	-5.1	2,577	-0.20%
2021/12/13	0	0.00	2	49.05	48.85	-2	2,526	-0.08%
2021/12/10	1	49.15	3	48.97	49.15	-2	2,501	-0.08%
2021/12/09	4	48.79	6	48.32	48.30	-2	2,450	-0.08%
2021/12/08	7	49.34	5	49.12	49.00	2	2,383	0.08%
2021/12/07	4	49.56	4	49.59	49.65	0	2,295	0.00%
2021/12/06	8	49.58	1	49.15	49.20	7	2,207	0.32%
2021/12/03	6	49.25	12	49.06	49.60	-6	2,123	-0.28%
2021/12/02	20.1	48.91	15	48.86	48.65	5.1	1,971	0.26%
2021/12/01	2	47.00	0	0.00	47.15	2	1,611	0.12%
2021/11/30	2	46.83	51	46.56	46.50	-49	1,580	-3.10%
2021/11/29	1	45.50	11	45.70	45.80	-10	1,559	-0.64%
2021/11/26	16	46.24	5	46.34	46.15	11	1,518	0.72%
2021/11/25	0	0.00	0.1	46.15	46.10	-0.1	1,469	-0.01%
2021/11/24	72	45.91	1.1	45.95	46.00	70.9	1,473	4.81%
2021/11/23	7	46.20	14.1	46.49	47.05	-7.1	1,332	-0.53%
2021/11/22	6	44.68	6	45.03	45.45	0	1,066	0.00%
2021/11/19	1	42.95	0	0.00	42.90	1	1,024	0.10%
2021/11/17	1	42.85	1	43.30	43.40	0	1,043	0.00%
2021/11/15	2	43.25	0	0.00	42.80	2	1,077	0.19%
2021/11/12	2	43.00	0	0.00	43.00	2	1,104	0.18%
2021/11/11	2	43.20	2	43.40	43.05	0	1,115	0.00%
2021/11/10	0	0.00	2	43.83	43.80	-2	1,119	-0.18%
2021/11/03	0	0.00	4	43.26	43.50	-4	1,206	-0.33%
2021/10/27	0	0.00	2	41.65	41.65	-2	1,194	-0.17%
2021/10/14	0	0.00	2	39.35	39.60	-2	1,441	-0.14%
2021/10/13	3	39.80	0	0.00	39.50	3	1,558	0.19%
2021/10/08	0	0.00	2	40.65	40.25	-2	1,643	-0.12%
2021/10/04	0	0.00	1	39.40	39.20	-1	1,746	-0.06%
2021/10/01	4	40.48	0	0.00	40.35	4	1,751	0.23%
2021/09/28	0	0.00	2	42.30	42.30	-2	1,809	-0.11%
2021/09/24	3	42.42	0	0.00	42.35	3	1,836	0.16%
2021/09/16	2	42.50	1	42.25	42.20	1	2,010	0.05%
2021/09/13	0	43.70	4	43.55	43.50	-4	2,031	-0.20%
2021/09/08	0	0.00	2	43.45	42.80	-2	2,069	-0.10%
2021/09/07	0	0.00	2	44.20	44.10	-2	2,073	-0.10%
2021/09/06	0	0.00	1	44.05	44.05	-1	2,092	-0.05%
2021/09/02	0	0.00	2	44.68	44.75	-2	2,191	-0.09%
2021/08/31	1	44.05	1	44.35	44.35	0	2,153	0.00%
2021/08/30	0	0.00	2	44.00	43.90	-2	2,128	-0.09%
2021/08/27	0	0.00	4	42.59	42.65	-4	2,091	-0.19%
2021/08/26	2	42.40	1	42.45	42.60	1	2,102	0.05%
2021/08/25	5	42.91	3	42.43	42.60	2	2,121	0.09%
2021/08/19	0.1	43.50	1	43.40	43.15	-0.9	2,115	-0.04%
2021/08/18	4.2	43.77	0	0.00	44.00	4.2	2,101	0.20%
2021/08/13	2	44.95	0	0.00	44.90	2	2,080	0.10%
2021/08/10	0.1	47.00	0	0.00	46.75	0.1	2,098	0.01%
2021/08/09	0	0.00	1	48.25	47.95	-1	2,127	-0.05%
2021/08/05	2.1	47.55	1	47.80	47.85	1.1	2,189	0.05%
2021/08/03	1	47.60	0	0.00	47.20	1	2,321	0.04%
2021/08/02	1	47.25	0	0.00	47.50	1	2,448	0.04%
2021/07/30	0	0.00	2	47.00	47.00	-2	2,500	-0.08%
2021/07/29	2	46.55	0	0.00	46.65	2	2,511	0.08%
2021/07/28	0	0.00	2	47.70	46.50	-2	2,525	-0.08%
2021/07/27	1	48.00	0	0.00	46.90	1	2,579	0.04%
2021/07/22	4	47.38	0	0.00	47.30	4	2,730	0.15%
2021/07/21	0	0.00	2	46.98	46.95	-2	2,826	-0.07%
2021/07/20	12	47.19	3	46.87	46.95	9	2,865	0.31%
2021/07/19	7	48.02	2	48.40	48.10	5	2,857	0.17%
2021/07/16	0	0.00	4	48.00	48.00	-4	2,843	-0.14%
2021/07/14	2	46.25	0	0.00	46.15	2	2,928	0.07%
2021/07/13	2	46.65	0	0.00	46.10	2	2,951	0.07%
2021/07/05	3	45.93	0.2	45.94	45.90	2.8	3,086	0.09%
2021/06/30	1	45.50	0	0.00	45.90	1	3,178	0.03%
2021/06/29	2	45.58	1	45.20	45.10	1	3,161	0.03%
2021/06/28	1.2	44.76	6	45.36	45.90	-4.8	3,144	-0.15%
2021/06/25	1	44.10	0	0.00	43.70	1	3,085	0.03%
2021/06/24	1	43.50	1	43.60	43.65	0	3,118	0.00%
2021/06/23	0	0.00	1	43.25	43.30	-1	3,118	-0.03%
2021/06/21	0	0.00	1	43.35	43.35	-1	3,139	-0.03%
2021/06/17	0	0.00	1	43.80	44.15	-1	3,163	-0.03%
2021/06/16	3	43.67	0	0.00	43.35	3	3,179	0.09%
2021/06/15	5	43.95	1	43.95	44.00	4	3,204	0.12%
2021/06/10	2	43.78	5	43.88	44.45	-3	3,320	-0.09%
2021/06/09	5	42.50	1	42.45	42.55	4	3,290	0.12%
2021/06/01	2	43.10	0	0.00	43.25	2	3,571	0.06%
2021/05/28	4	42.75	0	0.00	42.75	4	3,607	0.11%
2021/05/26	2	42.20	0	0.00	42.25	2	3,627	0.06%
2021/05/25	0	0.00	2	42.40	42.25	-2	3,663	-0.05%
2021/05/17	0	0.00	5	39.15	38.40	-5	3,824	-0.13%
2021/05/14	2	42.00	1	42.70	41.40	1	3,785	0.03%
2021/05/13	1	42.20	0	0.00	41.70	1	3,741	0.03%
2021/05/11	0	0.00	1	47.30	46.65	-1	3,625	-0.03%
2021/05/10	2	50.13	1	49.40	49.05	1	3,578	0.03%
2021/05/06	0	0.00	0.3	46.30	46.20	-0.3	3,403	-0.01%
2021/04/28	1	52.10	0.5	52.00	52.40	0.5	3,255	0.02%
2021/04/27	0	0.00	3	51.57	52.10	-3	3,221	-0.09%
2021/04/23	1	48.70	1	49.40	49.50	0	3,069	0.00%
2021/04/21	0	0.00	2	50.60	51.00	-2	3,010	-0.07%
2021/04/20	0	0.00	1	50.40	50.50	-1	2,962	-0.03%
2021/04/19	2	49.30	1	49.20	49.15	1	2,948	0.03%
2021/04/13	0	0.00	6.1	48.55	48.00	-6.1	2,958	-0.21%
2021/04/12	0	0.00	3.1	48.83	48.70	-3.1	2,932	-0.11%
2021/04/09	13.7	48.07	3	48.88	48.00	10.7	2,896	0.37%
2021/04/08	4	49.25	7.3	48.28	49.20	-3.3	2,818	-0.12%
2021/04/07	1	47.20	0	0.00	47.30	1	2,724	0.04%
2021/04/06	0	0.00	3	47.58	47.40	-3	2,722	-0.11%
2021/04/01	3	47.30	1	47.40	47.40	2	2,711	0.07%
2021/03/30	0	0.00	50	47.45	47.65	-50	2,710	-1.84%
2021/03/29	1	47.45	35	47.45	47.55	-34	2,695	-1.26%
2021/03/23	1	46.30	6	46.23	46.30	-5	2,685	-0.19%
2021/03/22	0	0.00	4	46.94	47.00	-4	2,676	-0.15%
2021/03/19	0.3	47.22	15	46.86	47.05	-14.7	2,686	-0.55%
2021/03/16	6	47.69	9	47.46	47.55	-3	2,723	-0.11%
2021/03/15	1	45.90	2	45.80	46.10	-1	2,615	-0.04%
2021/03/12	3	46.20	1	46.05	46.05	2	2,647	0.08%
2021/03/11	36	46.71	1	46.80	46.65	35	2,776	1.26%
2021/03/10	21	47.10	1	46.90	47.40	20	2,775	0.72%
2021/03/09	0	0.00	1	45.55	45.75	-1	2,732	-0.04%
2021/03/05	0	0.00	1	45.30	45.05	-1	2,746	-0.04%
2021/03/04	2	45.55	1	45.50	45.35	1	2,773	0.04%
2021/03/03	0	0.00	18.1	44.65	45.70	-18.1	2,737	-0.66%
2021/03/02	50	46.60	5	45.68	45.30	45	2,723	1.65%
2021/02/26	0	0.00	1	45.00	45.25	-1	2,714	-0.04%
2021/02/25	2	45.05	0	0.00	45.05	2	2,762	0.07%
2021/02/24	1	44.40	0	0.00	44.55	1	2,748	0.04%
2021/02/23	5	45.10	2	44.60	44.90	3	2,747	0.11%
2021/02/22	0	0.00	1	44.35	44.15	-1	2,748	-0.04%
2021/02/19	1	42.60	1	43.60	43.55	0	2,722	0.00%
2021/02/05	0	0.00	2	41.90	41.95	-2	2,731	-0.07%
2021/02/01	0	0.00	5	40.35	40.55	-5	2,985	-0.17%
2021/01/26	0	0.00	1	42.35	41.65	-1	3,121	-0.03%
2021/01/25	0	0.00	2	42.15	42.00	-2	3,093	-0.06%
2021/01/22	3	41.20	0	0.00	41.35	3	3,087	0.10%
2021/01/20	0	0.00	1	41.20	41.05	-1	3,085	-0.03%
2021/01/19	0	0.00	6	43.24	43.05	-6	3,055	-0.20%
2021/01/18	5	43.10	0	0.00	43.05	5	3,073	0.16%
2021/01/14	0	0.00	0.1	44.77	44.95	-0.1	3,040	0.00%
2021/01/13	0	44.60	0	0.00	44.50	0	2,993	0.00%
2021/01/12	0	0.00	0	45.30	44.25	0	2,974	0.00%
2021/01/11	0	44.20	0	0.00	44.80	0	2,933	0.00%
2021/01/08	12.1	43.69	1	43.65	43.75	11.1	2,910	0.38%
2021/01/07	0.1	44.30	0	0.00	44.05	0.1	2,898	0.00%
2021/01/05	2	44.55	0	0.00	44.55	2	2,817	0.07%
2020/12/30	0	0.00	1	43.25	43.20	-1	2,770	-0.04%
2020/12/29	1	43.35	0	0.00	42.85	1	2,763	0.04%
2020/12/25	0	0.00	10	42.95	43.00	-10	2,737	-0.37%
2020/12/24	12	43.38	11	43.76	43.15	1	2,735	0.04%
2020/12/23	10	42.20	0	0.00	42.55	10	2,714	0.37%
2020/12/21	0	0.00	10	42.75	42.65	-10	2,747	-0.36%
2020/12/18	18	42.69	99	42.69	42.30	-81	2,735	-2.96%
2020/12/17	3	42.93	0	0.00	42.85	3	2,738	0.11%
2020/12/16	0	0.00	2	43.93	43.35	-2	2,738	-0.07%
2020/12/15	6	43.18	0	0.00	43.15	6	2,734	0.22%
2020/12/14	10	44.65	12	44.88	44.70	-2	2,708	-0.07%
2020/12/10	3	45.32	3	44.70	44.70	0	2,658	0.00%
2020/12/09	1	46.30	20	46.50	46.00	-19	2,599	-0.73%
2020/12/07	112	46.57	5	46.58	46.70	107	2,543	4.21%	大買/鉅額交易
2020/12/04	0	0.00	1	45.10	45.40	-1	2,382	-0.04%
2020/12/02	0	0.00	1.1	43.65	43.60	-1.1	2,418	-0.05%
2020/11/30	1	42.80	1	43.20	43.35	0	2,690	0.00%
2020/11/27	0	0.00	3	42.58	42.50	-3	2,664	-0.11%
2020/11/26	0	0.00	2	42.45	42.40	-2	2,714	-0.07%
2020/11/25	1	43.70	2	42.93	42.55	-1	2,843	-0.04%
2020/11/24	1	43.75	0	0.00	43.40	1	2,814	0.04%
2020/11/23	2	42.85	3	42.58	42.90	-1	2,741	-0.04%
2020/11/20	0	0.00	1	42.50	42.50	-1	2,711	-0.04%
2020/11/19	6	43.24	6	42.43	42.50	0	2,680	0.00%
2020/11/18	1	42.20	15	42.25	41.95	-14	2,605	-0.54%
2020/11/17	1	41.80	8	41.88	42.00	-7	2,598	-0.27%
2020/11/16	0.1	42.00	0	0.00	41.75	0.1	2,666	0.00%
2020/11/13	11	41.77	1	41.85	41.75	10	2,744	0.36%
2020/11/12	1	41.90	11	41.53	41.45	-10	2,788	-0.36%
2020/11/11	0	0.00	1	42.25	42.25	-1	2,796	-0.04%
2020/11/10	0	0.00	2	42.40	42.00	-2	2,788	-0.07%
2020/11/09	20	41.90	5	41.93	41.70	15	2,744	0.55%
2020/11/06	10	41.82	10.1	41.56	41.85	-0.1	2,629	0.00%
2020/11/05	0	0.00	2	40.90	40.75	-2	2,578	-0.08%
2020/11/04	0	0.00	5	40.50	40.55	-5	2,605	-0.19%
2020/11/03	4	40.64	5	40.71	40.50	-1	2,676	-0.04%
2020/11/02	0	0.00	2	39.43	39.75	-2	2,768	-0.07%
2020/10/30	2	40.15	0	0.00	39.55	2	2,871	0.07%
2020/10/29	1	39.25	1	39.60	39.95	0	2,875	0.00%
2020/10/27	2	40.20	1	40.60	40.30	1	2,864	0.03%
2020/10/26	0	0.00	2	40.03	40.15	-2	2,841	-0.07%
2020/10/20	0	0.00	1	39.30	39.35	-1	2,899	-0.03%
2020/10/19	3	39.55	0	0.00	39.30	3	2,917	0.10%
2020/10/16	0	0.00	1	39.25	38.75	-1	2,885	-0.03%
2020/10/14	3	38.90	0	0.00	38.85	3	2,901	0.10%
2020/10/08	1	38.75	1	38.55	38.30	0	3,084	0.00%
2020/09/25	0	0.00	1	37.80	37.05	-1	3,597	-0.03%
2020/09/24	10	38.20	0	0.00	37.75	10	3,600	0.28%
2020/09/23	1	39.00	0	0.00	38.70	1	3,607	0.03%
2020/09/21	0	0.00	1	40.15	39.25	-1	3,616	-0.03%
2020/09/17	1	39.80	1	39.80	39.80	0	3,603	0.00%
2020/09/16	1	40.10	1	39.60	39.60	0	3,610	0.00%
2020/09/15	1	39.70	0	0.00	39.80	1	3,606	0.03%
2020/09/14	1	39.85	0	0.00	39.80	1	3,626	0.03%
2020/09/11	0	0.00	4	39.95	39.15	-4	3,630	-0.11%
2020/09/10	0	0.00	1	40.10	40.15	-1	3,598	-0.03%
2020/09/09	5	40.00	1	40.50	40.35	4	3,577	0.11%
2020/09/08	8	40.43	3	41.02	40.20	5	3,557	0.14%
2020/09/07	7	42.07	15	42.67	41.60	-8	3,515	-0.23%
2020/09/04	15	42.15	3	42.10	42.70	12	3,435	0.35%
2020/09/03	18	41.53	13	42.00	41.90	5	3,382	0.15%
2020/09/02	3	40.22	3	40.02	40.05	0	3,205	0.00%
2020/09/01	0	0.00	1	40.20	40.30	-1	3,240	-0.03%
2020/08/31	11	40.37	2	40.43	40.45	9	3,253	0.28%
2020/08/27	1	38.90	1	39.00	38.55	0	3,153	0.00%
2020/08/26	0	0.00	1	38.55	38.60	-1	3,150	-0.03%
2020/08/24	2	37.88	0	0.00	38.10	2	3,140	0.06%
2020/08/20	2	38.10	2	37.00	37.30	0	3,144	0.00%
2020/08/18	1	40.20	14	39.96	40.10	-13	2,961	-0.44%
2020/08/17	0	0.00	20	39.40	39.35	-20	2,871	-0.70%
2020/08/14	2	39.15	2	39.10	39.15	0	2,826	0.00%
2020/08/13	1	39.10	4	39.51	39.25	-3	2,801	-0.11%
2020/08/07	2	39.20	1	39.00	39.25	1	2,659	0.04%
2020/08/06	7	39.29	2	38.95	38.70	5	2,595	0.19%
2020/08/05	1	37.20	3	37.48	38.15	-2	2,456	-0.08%
2020/07/28	2	36.00	0	0.00	34.25	2	2,427	0.08%
2020/07/24	0	0.00	4	36.83	36.65	-4	2,409	-0.17%
2020/07/23	2	37.40	0	0.00	37.40	2	2,412	0.08%
2020/07/22	0	0.00	1.7	37.63	37.60	-1.7	2,412	-0.07%
2020/07/21	0	0.00	1	37.70	37.50	-1	2,410	-0.04%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	2	37.75	2	37.93	37.65	0	2,426	0.00%
2020/07/16	11	38.70	21	38.42	38.00	-10	2,412	-0.41%
2020/07/14	1	38.10	1	38.40	37.65	0	2,279	0.00%
2020/07/09	1	38.25	0	0.00	38.00	1	2,233	0.04%
2020/07/08	1	40.30	11	40.16	40.20	-10	2,138	-0.47%
2020/07/07	0	0.00	5	40.15	40.10	-5	2,056	-0.24%
2020/07/06	10	40.28	2	40.40	40.35	8	2,010	0.40%
2020/07/03	4	39.21	0	0.00	39.10	4	1,973	0.20%
2020/07/02	0	0.00	1	38.95	38.95	-1	1,972	-0.05%
2020/07/01	13	38.00	0	0.00	38.20	13	1,942	0.67%
2020/06/24	1	37.90	1	38.15	38.00	0	1,931	0.00%
2020/06/23	1	37.65	4	37.76	37.80	-3	1,948	-0.15%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	0	0.00	1	38.05	37.70	-1	1,968	-0.05%
2020/06/11	1	38.65	0	0.00	38.20	1	2,092	0.05%
2020/06/10	5	38.85	2	38.98	38.85	3	2,073	0.14%
2020/06/09	1	38.65	0	0.00	38.55	1	2,053	0.05%
2020/06/05	0	0.00	2	38.70	38.80	-2	2,038	-0.10%
2020/05/28	1	36.15	0	0.00	36.15	1	1,946	0.05%
2020/05/25	1	35.55	1	35.80	36.10	0	1,953	0.00%
2020/05/19	0	0.00	1	36.15	36.20	-1	1,974	-0.05%
2020/05/15	1	35.85	0	0.00	35.80	1	2,001	0.05%
2020/05/11	2	37.20	2	37.20	37.25	0	1,964	0.00%
2020/05/08	1	38.05	6	37.96	38.00	-5	1,929	-0.26%
2020/05/07	3	37.35	1	37.55	37.50	2	1,917	0.10%
2020/05/06	0	0.00	1	37.75	37.30	-1	1,921	-0.05%
2020/05/05	0	0.00	1	37.95	37.50	-1	1,920	-0.05%
2020/05/04	1	36.20	0	0.00	36.50	1	1,899	0.05%
2020/04/29	1	36.65	2	37.00	36.95	-1	1,895	-0.05%
2020/04/28	6	36.78	3	37.15	36.90	3	1,899	0.16%
2020/04/27	0	0.00	1	36.00	36.15	-1	1,898	-0.05%
2020/04/23	3	35.87	1	35.75	35.85	2	1,893	0.11%
2020/04/17	3	35.55	0	0.00	35.10	3	1,892	0.16%
2020/04/15	3	35.58	3	35.65	35.20	0	1,867	0.00%
2020/04/14	2	34.20	0	0.00	34.35	2	1,828	0.11%
2020/04/09	5	33.90	6	33.57	33.90	-1	2,067	-0.05%
2020/04/08	0	0.00	2	32.45	33.50	-2	2,052	-0.10%
2020/03/30	1	29.10	1	29.25	29.65	0	2,106	0.00%
2020/03/26	1	29.25	1	29.50	29.80	0	2,147	0.00%
2020/03/25	1	29.70	1	29.70	29.60	0	2,303	0.00%
2020/03/23	1	27.50	3	27.77	27.65	-2	2,309	-0.09%
2020/03/20	1.2	28.44	3	27.62	28.40	-1.8	2,326	-0.08%
2020/03/19	3	27.17	0	0.00	25.90	3	2,334	0.13%
2020/03/16	1	29.55	0	0.00	28.50	1	2,293	0.04%
2020/03/13	2	28.65	16	28.59	29.25	-14	2,295	-0.61%
2020/03/12	3	33.85	0	0.00	31.60	3	2,293	0.13%
2020/03/10	1	35.00	1	35.30	35.55	0	2,327	0.00%
2020/03/04	2	37.53	0	0.00	37.40	2	2,368	0.08%
2020/02/26	2	38.78	0	0.00	38.70	2	2,367	0.08%
2020/02/25	1	39.25	0	0.00	39.40	1	2,350	0.04%
2020/02/24	14	38.74	0	0.00	38.70	14	2,328	0.60%
2020/02/21	6	39.20	0	0.00	39.10	6	2,322	0.26%
2020/02/20	1	39.10	1	39.50	39.05	0	2,319	0.00%
2020/02/18	1	39.20	1	38.90	38.95	0	2,309	0.00%
2020/02/12	0	0.00	1	38.45	38.35	-1	2,313	-0.04%
2020/02/11	1	37.75	1	37.95	37.95	0	2,304	0.00%
2020/02/10	0	0.00	1	36.85	37.00	-1	2,313	-0.04%
2020/02/07	1	37.70	5	37.89	37.50	-4	2,319	-0.17%
2020/02/05	3	38.20	1	38.00	38.00	2	2,314	0.09%
2020/02/04	1	37.85	1	38.15	38.70	0	2,318	0.00%
2020/01/31	0	0.00	1	38.50	38.50	-1	2,324	-0.04%
2020/01/17	0	0.00	1	43.25	42.65	-1	2,289	-0.04%
2020/01/16	1	43.45	0	0.00	42.80	1	2,304	0.04%
2020/01/14	0	0.00	1	43.10	43.40	-1	2,302	-0.04%
2020/01/13	1	42.60	0	0.00	42.35	1	2,339	0.04%
2020/01/09	2	43.30	1	43.30	43.00	1	2,356	0.04%
2020/01/08	10	42.70	5	42.75	42.70	5	2,347	0.21%
2020/01/07	5	43.38	4	44.00	43.15	1	2,344	0.04%
2020/01/06	1	43.75	3	43.93	44.00	-2	2,279	-0.09%
2020/01/03	2	44.98	2	45.35	44.30	0	2,241	0.00%
2020/01/02	1	43.70	4	43.90	44.05	-3	2,112	-0.14%
2019/12/31	6	43.85	0	0.00	44.05	6	2,082	0.29%
2019/12/30	3	44.45	6	44.43	44.65	-3	2,044	-0.15%
2019/12/25	0	0.00	1	42.95	42.90	-1	2,025	-0.05%
2019/12/24	3	42.92	8	42.82	42.90	-5	2,020	-0.25%
2019/12/23	2	42.60	5	42.35	42.15	-3	2,006	-0.15%
2019/12/20	20	44.56	8	44.53	43.35	12	1,974	0.61%
2019/12/19	7	43.88	2	43.85	43.95	5	1,810	0.28%
2019/12/18	1	43.85	2	43.73	43.85	-1	1,777	-0.06%
2019/12/13	0	0.00	4	42.69	42.50	-4	1,681	-0.24%
2019/12/12	0	0.00	1	42.55	42.30	-1	1,649	-0.06%
2019/12/10	1	41.80	2	42.03	42.10	-1	1,579	-0.06%
2019/12/09	4	42.25	3	41.90	41.70	1	1,550	0.06%
2019/12/06	1	40.85	1	41.50	41.65	0	1,494	0.00%
2019/12/05	1	40.80	1	40.35	40.25	0	1,436	0.00%
2019/12/04	1	40.45	1	40.40	40.40	0	1,471	0.00%
2019/12/03	1	40.35	1	40.05	40.15	0	1,441	0.00%
2019/11/26	1	39.95	2	39.73	39.85	-1	1,468	-0.07%
2019/11/25	1	39.20	2	39.03	39.25	-1	1,444	-0.07%
2019/11/15	1	39.20	1	38.85	38.85	0	1,482	0.00%
2019/11/14	1	39.50	1	39.00	39.15	0	1,486	0.00%
2019/11/13	1	39.35	1	39.30	39.30	0	1,499	0.00%
2019/11/06	1	39.80	0	0.00	39.55	1	1,513	0.07%
2019/11/04	0	0.00	10	39.95	40.10	-10	1,518	-0.66%
2019/11/01	1	40.10	0	0.00	40.10	1	1,513	0.07%
2019/10/31	0	0.00	3	40.37	40.90	-3	1,505	-0.20%
2019/10/30	0	0.00	42	39.79	40.15	-42	1,471	-2.85%
2019/10/29	2	40.38	5	40.00	40.00	-3	1,458	-0.21%
2019/10/24	6	41.58	2	41.53	41.60	4	1,460	0.27%
2019/10/23	6	41.22	13	41.05	41.00	-7	1,439	-0.49%
2019/10/22	0	0.00	1	41.35	41.35	-1	1,441	-0.07%
2019/10/21	4	41.05	1	41.30	41.35	3	1,426	0.21%
2019/10/18	25	40.31	1	40.30	40.35	24	1,372	1.75%
2019/10/17	10	39.90	0	0.00	40.15	10	1,341	0.75%
2019/10/08	1	40.40	1	40.15	40.10	0	1,355	0.00%
2019/10/04	1	40.45	1	39.80	39.80	0	1,377	0.00%
2019/10/03	1	40.20	0	0.00	40.05	1	1,509	0.07%
2019/10/01	15	40.81	5	40.58	40.90	10	1,644	0.61%
2019/09/27	0	0.00	5	39.21	39.40	-5	1,621	-0.31%
2019/09/19	1	39.65	1	39.55	39.50	0	1,698	0.00%
2019/09/16	0	0.00	2	39.10	39.15	-2	1,746	-0.11%
2019/09/12	1	39.85	0	0.00	39.55	1	1,802	0.06%
2019/09/11	0	0.00	1	39.60	39.65	-1	1,838	-0.05%
2019/09/06	6	41.04	0	0.00	40.60	6	1,926	0.31%
2019/09/05	4	42.31	0	0.00	42.05	4	1,903	0.21%
2019/09/03	0	0.00	5	41.85	41.65	-5	1,960	-0.26%
2019/09/02	0	0.00	1	41.65	41.85	-1	1,963	-0.05%
2019/08/30	3	41.40	3	42.02	41.40	0	1,962	0.00%
2019/08/29	2	40.45	0	0.00	40.25	2	1,913	0.10%
2019/08/20	2	41.75	0	0.00	41.30	2	1,959	0.10%
2019/08/15	5	40.80	0	0.00	40.30	5	1,971	0.25%
2019/08/08	0	0.00	2	39.00	38.85	-2	1,975	-0.10%
2019/08/06	1	38.05	1	38.45	39.45	0	1,996	0.00%
2019/08/05	0	0.00	2	39.70	39.55	-2	2,017	-0.10%
2019/07/30	1	42.95	0	0.00	41.70	1	2,092	0.05%
2019/07/29	0	0.00	1	42.25	42.25	-1	2,081	-0.05%
2019/07/26	0	0.00	1	42.10	42.25	-1	2,089	-0.05%
2019/07/25	1	41.80	0	0.00	42.00	1	2,094	0.05%
2019/07/24	0	0.00	1	42.15	41.55	-1	2,117	-0.05%
2019/07/23	0	0.00	1	41.90	41.70	-1	2,189	-0.05%
2019/07/22	1	41.00	0	0.00	41.10	1	2,223	0.04%
2019/07/19	1	41.10	0	0.00	41.00	1	2,238	0.04%
2019/07/18	2	41.50	6	41.10	40.95	-4	2,274	-0.18%
2019/07/16	1	42.20	3	42.20	42.25	-2	2,368	-0.08%
2019/07/15	1	42.10	0	0.00	41.75	1	2,528	0.04%
2019/07/12	1	42.10	0	0.00	41.85	1	2,943	0.03%
2019/07/11	1	42.30	2	42.05	42.05	-1	3,046	-0.03%
2019/07/10	2	42.15	0	0.00	42.00	2	3,090	0.06%
2019/07/09	1	42.15	1	42.20	41.80	0	3,143	0.00%
2019/07/08	11	46.35	15	46.30	46.50	-4	3,069	-0.13%
2019/07/05	2	45.95	20	46.10	46.00	-18	3,050	-0.59%
2019/07/04	4	46.13	4	46.15	46.05	0	3,035	0.00%
2019/07/03	0	0.00	1	45.10	44.95	-1	3,051	-0.03%
2019/07/02	5	45.29	4	45.25	45.35	1	3,074	0.03%
2019/07/01	20	45.15	5	45.08	45.15	15	3,094	0.48%
2019/06/28	0	0.00	1	44.50	44.30	-1	3,121	-0.03%
2019/06/26	3	44.00	3	43.85	44.00	0	3,467	0.00%
2019/06/25	5	44.20	6	44.86	44.20	-1	3,672	-0.03%
2019/06/24	5	44.50	6	44.36	44.80	-1	3,698	-0.03%
2019/06/20	7	44.84	2	44.80	44.60	5	3,710	0.13%
2019/06/19	1	44.50	1	43.95	43.90	0	3,704	0.00%
2019/06/18	16	44.13	8	44.25	43.90	8	3,689	0.22%
2019/06/17	10	43.65	6	43.20	44.20	4	3,652	0.11%
2019/06/13	1	42.40	0	0.00	42.30	1	3,633	0.03%
2019/06/12	5	43.68	7	43.89	43.40	-2	3,652	-0.05%
2019/06/11	6	42.93	34	43.16	42.95	-28	3,656	-0.77%
2019/06/05	21	42.20	3	42.50	42.20	18	3,763	0.48%
2019/06/04	1	42.90	5	43.00	42.75	-4	3,818	-0.10%
2019/05/31	10	43.03	22	43.20	43.35	-12	3,918	-0.31%
2019/05/30	6	42.81	6	42.19	42.90	0	4,058	0.00%
2019/05/29	25	42.03	0	0.00	42.00	25	4,130	0.61%
2019/05/28	0	0.00	1	42.70	42.65	-1	4,211	-0.02%
2019/05/27	0	0.00	2	42.00	41.80	-2	4,296	-0.05%
2019/05/24	1	41.85	0	0.00	41.75	1	4,340	0.02%
2019/05/23	5	42.00	15	42.55	41.80	-10	4,391	-0.23%
2019/05/21	11	42.50	2	42.70	43.00	9	4,643	0.19%
2019/05/20	1	43.10	2	42.35	42.20	-1	4,785	-0.02%
2019/05/17	7	43.81	5	43.55	43.00	2	4,825	0.04%
2019/05/15	0	0.00	1	45.00	45.40	-1	4,949	-0.02%
2019/05/14	1	44.00	0	0.00	44.50	1	5,093	0.02%
2019/05/13	1	45.25	1	44.95	44.30	0	5,210	0.00%
2019/05/09	2	46.60	1	46.85	46.30	1	5,301	0.02%
2019/05/08	6	47.08	6	46.96	47.15	0	5,339	0.00%
2019/05/06	1	47.00	0	0.00	46.65	1	5,445	0.02%
2019/05/03	6	47.98	5	47.80	48.00	1	5,453	0.02%
2019/05/02	5	48.05	7	47.78	48.05	-2	5,454	-0.04%
2019/04/30	6	47.43	6	46.82	47.60	0	5,452	0.00%
2019/04/29	0	0.00	2	46.95	47.00	-2	5,443	-0.04%
2019/04/26	4	49.96	0	0.00	49.35	4	5,378	0.07%
2019/04/25	5	50.40	5	50.30	50.40	0	5,380	0.00%
2019/04/24	6	50.50	6	51.27	50.40	0	5,410	0.00%
2019/04/23	7	50.81	12	50.43	51.00	-5	5,414	-0.09%
2019/04/22	9	50.71	0	0.00	50.40	9	5,390	0.17%
2019/04/19	3	51.57	2	52.40	51.50	1	5,344	0.02%
2019/04/18	14	54.19	6	54.32	51.90	8	5,217	0.15%
2019/04/17	4	52.10	12	51.96	52.10	-8	4,912	-0.16%
2019/04/16	2	51.05	8	51.31	51.20	-6	4,821	-0.12%
2019/04/15	9	51.27	8	51.09	50.80	1	4,788	0.02%
2019/04/12	3	50.67	2	51.00	51.20	1	4,768	0.02%
2019/04/11	0	0.00	6	51.08	50.50	-6	4,731	-0.13%
2019/04/10	5	50.46	0	0.00	50.80	5	4,659	0.11%
2019/04/09	1	50.80	3	50.80	50.40	-2	4,635	-0.04%
2019/04/08	5	50.70	2	50.50	49.60	3	4,577	0.07%
2019/04/03	0	0.00	4	49.55	49.90	-4	4,572	-0.09%
2019/04/02	5	49.35	5	49.26	49.20	0	4,554	0.00%
2019/04/01	3	50.67	2	50.18	49.55	1	4,514	0.02%
2019/03/29	15	51.54	7	51.64	51.00	8	4,422	0.18%
2019/03/28	5	50.06	29	49.98	50.20	-24	4,217	-0.57%
2019/03/27	6	48.78	37	48.69	49.10	-31	4,070	-0.76%
2019/03/25	0	0.00	1	47.80	47.95	-1	4,079	-0.02%
2019/03/22	15	48.65	14	48.83	48.85	1	4,131	0.02%
2019/03/21	32	48.15	2	48.00	48.00	30	4,149	0.72%
2019/03/20	10	48.03	2	48.13	48.15	8	4,213	0.19%
2019/03/19	20	47.76	1	48.00	47.70	19	4,255	0.45%
2019/03/18	3	48.07	0	0.00	47.80	3	4,279	0.07%
2019/03/15	2	48.53	2	48.55	48.30	0	4,320	0.00%
2019/03/14	4	48.01	5	48.23	48.20	-1	4,347	-0.02%
2019/03/13	3	47.80	0	0.00	47.35	3	4,420	0.07%
2019/03/12	2	48.95	1	48.30	48.45	1	4,427	0.02%
2019/03/11	8	48.76	19.5	49.05	48.60	-11.5	4,576	-0.25%
2019/03/08	11	48.93	11	48.86	48.95	0	4,900	0.00%
2019/03/07	8	49.08	10	49.48	48.90	-2	5,053	-0.04%
2019/03/06	4	49.33	4	49.46	49.40	0	5,198	0.00%
2019/03/05	16	49.95	17	50.24	49.40	-1	5,330	-0.02%
2019/03/04	9	49.75	9	49.19	49.95	0	5,322	0.00%
2019/02/27	16	48.26	42	47.45	48.60	-26	5,299	-0.49%
2019/02/26	6	48.48	7	49.89	48.30	-1	5,304	-0.02%
2019/02/25	13	49.68	11	49.71	49.65	2	5,363	0.04%
2019/02/22	10	49.36	11	49.33	49.25	-1	5,642	-0.02%
2019/02/21	11	49.64	8	50.43	49.65	3	5,740	0.05%
2019/02/20	10	49.44	12	49.35	49.45	-2	6,090	-0.03%
2019/02/19	21	48.81	15	47.70	48.20	6	6,410	0.09%
2019/02/18	9	47.13	10	47.25	47.00	-1	6,365	-0.02%
2019/02/15	9	46.53	6	47.15	46.30	3	6,500	0.05%
2019/02/14	24	47.71	7	47.80	46.90	17	6,474	0.26%
2019/02/13	9	47.46	9	46.97	47.50	0	6,440	0.00%
2019/02/12	9	46.63	9	46.88	46.30	0	6,335	0.00%
2019/02/11	11	46.15	13	45.18	46.15	-2	6,297	-0.03%
2019/01/29	12	43.95	11	44.16	43.90	1	6,405	0.02%
2019/01/28	6	43.82	8	43.81	43.85	-2	6,408	-0.03%
2019/01/25	2	42.70	39	42.95	42.65	-37	6,668	-0.55%
2019/01/24	2	42.68	19	43.00	42.25	-17	6,838	-0.25%
2019/01/23	5	42.30	35	42.09	42.30	-30	6,947	-0.43%
2019/01/22	6	41.89	5	42.30	41.90	1	7,014	0.01%
2019/01/21	10	42.49	15	42.54	42.45	-5	7,070	-0.07%
2019/01/18	11	42.01	10	41.68	42.05	1	7,145	0.01%
2019/01/17	7	41.66	9	42.94	41.45	-2	7,253	-0.03%
2019/01/16	2	42.53	2	42.43	42.50	0	7,284	0.00%
2019/01/15	9	41.96	10	41.57	42.00	-1	7,408	-0.01%
2019/01/14	73	41.21	8	41.08	41.30	65	7,474	0.87%
2019/01/11	38	41.09	7	41.56	40.85	31	7,575	0.41%
2019/01/10	3	40.97	5	41.30	40.80	-2	7,608	-0.03%
2019/01/09	8	41.46	42	41.77	41.50	-34	7,678	-0.44%
2019/01/08	0	0.00	7	39.40	39.80	-7	7,699	-0.09%
2019/01/07	6	38.93	9	39.04	39.00	-3	7,804	-0.04%
2019/01/04	12	37.63	11	37.24	37.70	1	8,013	0.01%
2019/01/03	9	38.51	9	38.80	38.50	0	8,106	0.00%
2019/01/02	11	38.95	8	39.36	38.90	3	8,227	0.04%
2018/12/28	16	39.27	6	39.45	39.25	10	8,464	0.12%
2018/12/27	35	39.48	36	39.73	39.35	-1	8,678	-0.01%
2018/12/26	7	38.93	7	39.81	38.70	0	8,713	0.00%
2018/12/25	20	39.02	0	0.00	39.15	20	8,747	0.23%
2018/12/24	2	39.33	12	39.53	40.00	-10	8,822	-0.11%
2018/12/22	5	39.30	8	39.41	39.30	-3	8,865	-0.03%
2018/12/21	13	39.57	4	39.35	40.10	9	8,977	0.10%
2018/12/20	8	40.25	0	0.00	39.25	8	9,028	0.09%
2018/12/19	10	41.65	11	41.69	41.25	-1	9,063	-0.01%
2018/12/18	4	41.65	1	41.20	41.15	3	9,120	0.03%
2018/12/17	10	42.35	10	42.88	42.35	0	9,208	0.00%
2018/12/14	8	42.83	10	42.27	43.40	-2	9,231	-0.02%
2018/12/13	7	42.36	7	42.44	42.10	0	9,257	0.00%
2018/12/12	8	42.06	15	42.31	42.15	-7	9,320	-0.08%
2018/12/11	1	41.35	6	41.38	41.20	-5	9,419	-0.05%
2018/12/10	10	40.82	4	41.19	41.00	6	9,549	0.06%
2018/12/07	5	42.50	10	42.34	42.40	-5	9,581	-0.05%
2018/12/06	11	42.44	2	40.90	41.35	9	9,661	0.09%
2018/12/05	5	43.70	1	43.95	43.70	4	9,644	0.04%
2018/12/04	5	45.40	14	46.09	45.30	-9	9,765	-0.09%
2018/12/03	18	45.12	17	45.59	46.00	1	9,903	0.01%
2018/11/30	4	43.70	2	44.25	42.85	2	9,702	0.02%
2018/11/29	14	43.86	12	43.82	42.60	2	9,660	0.02%
2018/11/28	12	42.81	10	43.48	43.35	2	9,822	0.02%
2018/11/27	9	41.72	7	42.66	42.70	2	10,097	0.02%
2018/11/26	0	0.00	1	41.50	41.90	-1	10,169	-0.01%
2018/11/23	5	41.56	6	41.20	40.95	-1	10,650	-0.01%
2018/11/22	1	43.80	1	42.60	42.20	0	11,237	0.00%
2018/11/21	6	43.81	18	43.80	43.45	-12	11,316	-0.11%
2018/11/20	2	43.13	2	42.83	42.85	0	11,248	0.00%
2018/11/19	8	43.07	17	43.10	43.35	-9	11,244	-0.08%
2018/11/16	9	40.71	11	41.79	42.45	-2	10,913	-0.02%
2018/11/15	2	38.53	2	38.50	38.60	0	10,502	0.00%
2018/11/14	1.1	38.15	6	37.66	38.15	-4.9	10,558	-0.05%
2018/11/13	7.3	35.18	8	35.98	36.30	-0.7	10,537	-0.01%
2018/11/12	3.1	36.65	0	0.00	36.50	3.1	10,744	0.03%
2018/11/09	2	37.43	1	37.65	37.90	1	10,946	0.01%
2018/11/08	2	38.30	1	39.10	37.60	1	11,142	0.01%
2018/11/07	3	37.82	8	37.84	38.20	-5	11,387	-0.04%
2018/11/06	6	37.78	2	38.63	36.55	4	11,635	0.03%
2018/11/05	10	38.01	8	38.13	38.30	2	11,813	0.02%
2018/11/02	11	39.65	13	39.82	38.50	-2	12,206	-0.02%
2018/11/01	2	38.25	8	37.57	38.00	-6	12,109	-0.05%
2018/10/31	4	35.48	10	35.54	35.60	-6	12,270	-0.05%
2018/10/30	3	33.78	1	33.45	33.80	2	12,463	0.02%
2018/10/29	5	35.00	6	34.42	34.90	-1	12,819	-0.01%
2018/10/26	1	34.85	1	35.45	34.35	0	13,108	0.00%
2018/10/25	9	34.84	3	35.02	34.30	6	13,319	0.05%
2018/10/24	1	37.30	0	0.00	37.20	1	13,823	0.01%
2018/10/23	5	38.42	3	38.73	37.20	2	14,375	0.01%
2018/10/22	2	36.08	8	37.21	38.20	-6	14,660	-0.04%
2018/10/19	14	36.34	12	36.23	36.25	2	14,996	0.01%
2018/10/18	3	37.95	3	38.43	38.20	0	15,189	0.00%
2018/10/17	7	38.94	3	38.93	37.95	4	15,515	0.03%
2018/10/16	2	38.85	3	38.93	38.70	-1	15,752	-0.01%
2018/10/15	6	38.13	9	38.61	38.10	-3	16,077	-0.02%
2018/10/12	5	37.57	12	38.02	38.00	-7	16,424	-0.04%
2018/10/11	7	36.26	4	36.50	35.65	3	16,551	0.02%
2018/10/09	4	39.49	11	39.90	39.60	-7	16,632	-0.04%
2018/10/08	23	39.89	20	38.96	38.70	3	16,608	0.02%
2018/10/05	27	42.65	7	41.24	40.55	20	16,636	0.12%
2018/10/04	1	44.80	1	45.50	44.50	0	16,728	0.00%
2018/10/03	13	45.11	7	45.53	44.85	6	16,756	0.04%
2018/10/02	8	45.61	9	45.96	45.45	-1	16,880	-0.01%
2018/10/01	12	45.49	13	45.27	45.50	-1	16,997	-0.01%
2018/09/28	12	44.55	9	44.76	44.70	3	17,123	0.02%
2018/09/27	15	45.63	11	45.96	44.55	4	17,100	0.02%
2018/09/26	13	46.83	13	47.60	46.65	0	17,279	0.00%
2018/09/25	11	47.05	18	46.94	47.15	-7	17,431	-0.04%
2018/09/21	7	46.91	14	47.22	47.45	-7	17,599	-0.04%
2018/09/20	14	46.13	20	46.61	46.30	-6	17,626	-0.03%
2018/09/19	25	46.59	18	46.84	45.90	7	17,739	0.04%
2018/09/18	30	46.82	14	47.21	46.20	16	18,029	0.09%
2018/09/17	14	47.74	20	47.90	47.50	-6	18,147	-0.03%
2018/09/14	14	47.08	25	46.80	47.20	-11	18,202	-0.06%
2018/09/13	14	46.44	11	47.04	45.30	3	18,300	0.02%
2018/09/12	13	46.39	5	46.56	46.20	8	18,486	0.04%
2018/09/11	11	47.75	12	48.08	47.95	-1	18,890	-0.01%
2018/09/10	21	47.82	13	47.19	46.90	8	19,253	0.04%
2018/09/07	28	49.49	22	49.21	48.00	6	19,522	0.03%
2018/09/06	18	51.82	23	51.84	51.40	-5	19,801	-0.03%
2018/09/05	13	52.10	18	52.22	51.70	-5	20,055	-0.02%
2018/09/04	36	52.91	21	52.81	52.50	15	20,382	0.07%
2018/09/03	22	55.61	13	55.69	53.20	9	20,383	0.04%
2018/08/31	17	59.01	20	58.63	59.10	-3	20,235	-0.01%
2018/08/30	42	58.99	27	58.66	59.50	15	20,644	0.07%
2018/08/29	23	58.17	33	56.98	58.60	-10	20,528	-0.05%
2018/08/28	20	54.43	16.1	54.27	53.70	3.9	20,044	0.02%
2018/08/27	22	53.28	28	52.85	53.60	-6	20,136	-0.03%
2018/08/24	4	50.90	15	51.56	51.20	-11	20,142	-0.05%
2018/08/23	27	51.33	11	52.05	50.90	16	20,315	0.08%
2018/08/22	11	52.82	9	52.90	52.80	2	20,443	0.01%
2018/08/21	14	53.28	11	53.45	53.30	3	20,954	0.01%
2018/08/20	19	52.68	25	52.41	53.10	-6	21,048	-0.03%
2018/08/17	17	52.71	19	53.38	51.70	-2	21,292	-0.01%
2018/08/16	14	52.02	16	52.35	53.00	-2	21,414	-0.01%
2018/08/15	24	51.60	17	51.66	50.90	7	21,712	0.03%
2018/08/14	26	53.36	27	53.77	53.00	-1	21,833	0.00%
2018/08/13	24	52.62	18	53.12	53.00	6	21,720	0.03%
2018/08/10	19	55.34	14	55.49	54.70	5	21,906	0.02%
2018/08/09	20	56.12	34	56.18	57.20	-14	22,026	-0.06%
2018/08/08	22	55.25	16	55.80	54.00	6	21,777	0.03%
2018/08/07	10	56.76	9	56.70	57.00	1	21,945	0.00%
2018/08/06	18	56.27	16	55.96	56.10	2	21,671	0.01%
2018/08/03	23	54.43	29	54.34	55.10	-6	21,681	-0.03%
2018/08/02	27	53.04	22	52.99	52.60	5	21,360	0.02%
2018/08/01	29	56.10	31	55.81	56.30	-2	21,195	-0.01%
2018/07/31	63	55.82	54	55.79	55.00	9	21,293	0.04%
2018/07/30	44	59.90	28	61.43	56.90	16	21,006	0.08%
2018/07/27	10	61.85	19	61.08	63.20	-9	20,592	-0.04%
2018/07/26	16	60.42	13	61.35	59.50	3	20,199	0.01%
2018/07/25	24	58.95	20	58.11	60.50	4	19,772	0.02%
2018/07/24	24	59.46	17	59.37	59.30	7	19,543	0.04%
2018/07/23	8	58.85	10	57.23	58.40	-2	19,192	-0.01%
2018/07/20	17	60.94	10	63.03	57.50	7	18,857	0.04%
2018/07/19	31	62.53	14	63.08	62.50	17	18,399	0.09%
2018/07/18	14	67.09	10	71.26	63.10	4	17,954	0.02%
2018/07/17	15	70.91	22	72.29	70.10	-7	17,612	-0.04%
2018/07/16	9	74.68	11	76.33	74.00	-2	17,421	-0.01%
2018/07/13	12	79.33	9	79.56	77.40	3	17,352	0.02%
2018/07/12	9	76.70	12	78.62	79.60	-3	17,118	-0.02%
2018/07/11	1	75.20	1	74.60	74.10	0	16,907	0.00%
2018/07/10	16	73.83	16	74.43	75.40	0	16,942	0.00%
2018/07/09	5	75.00	3	75.07	74.70	2	16,812	0.01%
2018/07/06	0	0.00	4	69.00	71.20	-4	16,621	-0.02%
2018/07/05	6	77.83	14	77.91	74.30	-8	16,436	-0.05%
2018/07/04	24	79.14	8	77.45	78.00	16	16,343	0.10%
2018/07/03	8	84.13	1	82.00	80.30	7	16,062	0.04%
2018/07/02	16	82.90	15	82.82	82.00	1	15,824	0.01%
2018/06/29	13	82.55	25.9	81.60	81.00	-12.9	15,564	-0.08%
2018/06/28	36	81.23	37	80.95	79.50	-1	15,407	-0.01%
2018/06/27	31	83.81	27	85.69	81.70	4	15,197	0.03%
2018/06/26	29	81.57	29	80.68	83.80	0	14,811	0.00%
2018/06/25	19	81.01	13	82.65	79.00	6	14,555	0.04%
2018/06/22	10	82.96	19	82.83	82.00	-9	14,376	-0.06%
2018/06/21	14	85.20	13	85.33	84.80	1	14,108	0.01%
2018/06/20	33	86.89	26	89.86	83.90	7	13,863	0.05%
2018/06/19	36	90.82	36	89.86	92.50	0	13,401	0.00%
2018/06/15	53	88.31	45	88.09	86.20	8	12,909	0.06%
2018/06/14	42	86.34	44	86.78	88.40	-2	12,439	-0.02%
2018/06/13	25	82.08	23	82.81	82.50	2	11,881	0.02%
2018/06/12	23	82.54	25	83.60	81.40	-2	11,487	-0.02%
2018/06/11	9	80.99	17	79.58	81.20	-8	10,989	-0.07%
2018/06/08	13	73.98	17.1	73.08	73.90	-4.1	10,619	-0.04%
2018/06/07	29	72.80	23	72.46	72.10	6	10,315	0.06%
2018/06/06	7	70.06	11	67.79	71.10	-4	9,695	-0.04%
2018/06/05	7	64.81	7.6	64.95	64.70	-0.6	9,274	-0.01%
2018/06/04	21	67.88	22	68.00	67.00	-1	9,060	-0.01%
2018/06/01	8	68.40	15	65.39	68.40	-7	8,759	-0.08%
2018/05/31	20	68.31	12	66.11	63.50	8	8,530	0.09%
2018/05/30	8	66.55	2	65.50	67.60	6	8,298	0.07%
2018/05/29	11	67.85	12	68.73	68.00	-1	8,049	-0.01%
2018/05/28	4	64.55	18	64.07	66.10	-14	7,484	-0.19%
2018/05/25	3	55.00	11	58.37	60.10	-8	7,226	-0.11%
2018/05/24	21	54.91	16	54.25	54.70	5	6,818	0.07%
2018/05/23	19	51.97	34	51.45	53.60	-15	6,462	-0.23%
2018/05/22	0	0.00	6	49.53	50.00	-6	5,898	-0.10%
2018/05/21	1	46.95	6	47.88	48.60	-5	5,531	-0.09%
2018/05/18	7	48.47	16	48.47	47.30	-9	5,303	-0.17%
2018/05/17	33	47.48	23	47.57	48.70	10	4,741	0.21%
2018/05/16	2	46.45	18	47.15	47.00	-16	4,302	-0.37%
2018/05/15	7	47.77	18	47.77	48.40	-11	4,095	-0.27%
2018/05/14	1	44.35	0	0.00	45.00	1	3,717	0.03%
2018/05/09	3	37.00	2	37.03	37.80	1	3,153	0.03%
2018/05/08	0	0.00	2	36.70	37.10	-2	2,984	-0.07%
2018/05/07	10	35.65	124.3	36.69	36.70	-114.3	2,594	-4.41%	大賣/鉅額交易
2018/05/04	0	0.00	7	33.74	33.40	-7	2,251	-0.31%
2018/05/03	1	32.60	6	32.56	32.35	-5	2,047	-0.24%
2018/04/30	2	31.25	3	32.07	31.25	-1	1,998	-0.05%
2018/04/27	8	29.89	0	0.00	31.05	8	1,933	0.41%
2018/04/26	1	30.90	0	0.00	30.30	1	1,923	0.05%
2018/04/25	3	30.90	1	31.20	30.90	2	1,963	0.10%
2018/04/24	1	30.70	0	0.00	31.20	1	2,061	0.05%
2018/04/19	0	0.00	1	32.75	32.75	-1	2,532	-0.04%
2018/04/18	1	32.05	5.9	32.05	32.45	-4.9	2,504	-0.19%
2018/04/16	0	0.00	4	32.48	33.30	-4	2,483	-0.16%
2018/04/13	2	32.43	4	32.01	31.55	-2	2,435	-0.08%
2018/04/12	0	0.00	3	31.83	31.90	-3	2,447	-0.12%
2018/04/10	3	30.62	1	30.70	30.70	2	2,521	0.08%
2018/03/30	2	31.10	0	0.00	30.80	2	2,747	0.07%
2018/03/29	4	30.88	0	0.00	30.75	4	2,759	0.14%
2018/03/28	0	0.00	1	31.20	30.90	-1	2,788	-0.04%
2018/03/27	1	31.45	0	0.00	31.65	1	2,814	0.04%
2018/03/22	0	0.00	1	32.75	32.05	-1	2,764	-0.04%
2018/03/12	0	0.00	1	31.05	30.80	-1	2,771	-0.04%
2018/03/09	1	30.90	0	0.00	30.90	1	2,818	0.04%
2018/03/06	1	32.15	2	32.50	31.60	-1	3,505	-0.03%
2018/03/05	2	32.10	2	32.08	32.00	0	3,547	0.00%
2018/03/01	0	0.00	2	30.90	31.10	-2	3,543	-0.06%
2018/02/26	0	0.00	1	30.55	30.35	-1	3,543	-0.03%
2018/02/23	0	0.00	3	30.40	30.50	-3	3,597	-0.08%
2018/02/21	0	0.00	1	28.95	28.90	-1	3,601	-0.03%
2018/02/09	1	27.70	0	0.00	28.50	1	3,653	0.03%
2018/02/06	1	28.50	1	28.70	28.20	0	3,731	0.00%
2018/02/05	1	29.50	0	0.00	30.35	1	3,722	0.03%
2018/02/02	1	30.75	0	0.00	30.50	1	3,749	0.03%
2018/02/01	1	30.55	0	0.00	30.45	1	4,126	0.02%
2018/01/31	1	30.60	0	0.00	30.55	1	4,292	0.02%
2018/01/26	0	0.00	2	30.90	30.90	-2	4,342	-0.05%
2018/01/22	0	0.00	2	31.30	32.10	-2	4,289	-0.05%
2018/01/18	5	31.95	1	31.90	31.85	4	4,188	0.10%
2018/01/17	25	32.96	1	33.45	32.15	24	4,078	0.59%
2018/01/16	0	0.00	16	33.75	34.80	-16	3,831	-0.42%
2018/01/12	2	32.30	4	31.80	31.70	-2	3,538	-0.06%
2018/01/11	1	31.75	0.3	32.00	32.00	0.8	3,509	0.02%
2018/01/10	5	31.44	0	0.00	31.30	5	3,474	0.14%
2018/01/09	0	0.00	1	32.00	31.90	-1	3,420	-0.03%
2018/01/08	1	31.85	5	31.70	31.00	-4	3,373	-0.12%
2018/01/04	0	0.00	1	31.75	30.80	-1	3,251	-0.03%