大成 (1210)-日盛-大墩券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.1
漲跌
▼0.1
漲幅
-0.17%
成交量
1,044張
產業
上市食品類股
1123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

大成 (1210)籌碼相關－日盛-大墩券商分點個股進出

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-大墩券商分點個股進出
日盛-大墩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
2023/04/06	9.3	51.86	8	51.59	51.90	1.3	2,013	0.06%
2023/03/31	0	0.00	3.3	50.81	51.10	-3.3	1,972	-0.17%
2023/03/29	0	0.00	0.4	50.20	50.20	-0.4	1,930	-0.02%
2023/03/28	0	0.00	0.2	50.40	50.30	-0.2	1,934	-0.01%
2023/03/27	1	50.30	0	0.00	50.20	1	1,924	0.05%
2023/03/24	0.2	49.95	0.1	50.00	49.90	0.1	1,914	0.01%
2023/03/22	0.1	50.20	0	0.00	50.10	0.1	1,894	0.01%
2023/03/21	0	50.20	4	49.75	50.10	-4	1,886	-0.21%
2023/03/17	2	50.00	25	50.01	49.85	-23	1,866	-1.23%
2023/03/16	22	50.09	3	50.00	50.00	19	1,853	1.03%
2023/03/15	0	0.00	1	50.70	50.30	-1	1,840	-0.05%
2023/03/13	1.1	49.68	3	49.97	50.10	-1.9	1,813	-0.10%
2023/03/09	1	51.30	0	0.00	51.10	1	1,772	0.06%
2023/03/08	1	51.40	2	51.30	51.30	-1	1,767	-0.06%
2023/03/07	0	0.00	1.3	51.29	51.20	-1.3	1,730	-0.07%
2023/03/06	5.2	51.64	5.2	51.31	51.30	0	1,673	0.00%
2023/03/03	7.1	50.55	10	50.92	50.20	-2.9	1,590	-0.18%
2023/03/02	4	50.46	2.2	49.91	50.00	1.8	1,515	0.12%
2023/03/01	31	52.65	25.2	52.49	51.10	5.9	1,410	0.41%
2023/02/24	0	0.00	2	50.40	50.60	-2	1,105	-0.18%
2023/02/23	1	49.85	1	49.70	49.55	0	1,057	0.00%
2023/02/22	1	49.50	1	49.25	49.05	0	984	0.00%
2023/02/21	0	0.00	5.2	48.05	48.65	-5.2	950	-0.55%
2023/02/20	0.5	47.49	1	47.70	47.75	-0.5	929	-0.05%
2023/02/10	0.1	46.85	0	0.00	46.35	0.1	925	0.01%
2023/02/09	0.1	47.30	0	0.00	47.25	0.1	896	0.01%
2023/02/01	3.1	46.29	0	0.00	45.80	3.1	841	0.37%
2023/01/31	0	0.00	2	46.50	46.30	-2	830	-0.24%
2023/01/17	1	45.70	0	0.00	45.85	1	839	0.12%
2023/01/16	1.3	45.85	0	0.00	45.80	1.3	835	0.16%
2023/01/13	1	46.00	0	0.00	46.10	1	834	0.12%
2023/01/12	0.5	46.30	0	0.00	46.20	0.5	902	0.06%
2023/01/11	1.5	46.10	0	0.00	46.05	1.5	898	0.17%
2023/01/10	2	45.93	0	0.00	46.30	2	886	0.23%
2023/01/09	1	45.50	0	0.00	45.80	1	867	0.12%
2023/01/06	0.2	45.50	0	0.00	45.25	0.2	857	0.02%
2023/01/05	0.7	45.35	1	45.20	45.20	-0.3	860	-0.04%
2022/12/30	0.3	45.85	0	0.00	45.55	0.3	858	0.04%
2022/12/28	1	46.75	6	46.35	46.05	-5	851	-0.59%
2022/12/22	1	44.60	3	44.65	44.60	-2	799	-0.25%
2022/12/20	7	44.80	3	44.65	44.40	4	820	0.49%
2022/12/16	2	44.55	0	0.00	44.35	2	811	0.25%
2022/12/15	4	44.80	0	0.00	44.80	4	809	0.49%
2022/12/14	0	0.00	0.1	45.00	45.00	-0.1	811	-0.01%
2022/12/08	0	0.00	1	44.20	44.25	-1	804	-0.12%
2022/11/30	5.2	44.48	0	0.00	44.55	5.2	773	0.68%
2022/11/25	1	44.00	0	0.00	44.05	1	750	0.13%
2022/11/24	0	0.00	0.1	43.60	43.55	-0.1	739	-0.02%
2022/11/23	0	0.00	1	43.20	43.30	-1	744	-0.13%
2022/11/09	2.1	41.80	0	0.00	41.90	2.1	790	0.26%
2022/11/07	0	0.00	1	41.40	41.60	-1	798	-0.13%
2022/10/31	1	40.30	0	0.00	40.20	1	792	0.13%
2022/10/28	1	39.95	0	0.00	39.95	1	799	0.13%
2022/10/25	0	0.00	4	41.46	40.30	-4	771	-0.52%
2022/10/24	0	0.00	0.2	42.05	41.70	-0.2	755	-0.03%
2022/10/20	3.2	42.13	0	0.00	42.80	3.2	737	0.43%
2022/10/12	0	0.00	1	43.25	43.35	-1	659	-0.15%
2022/10/11	0.1	43.70	0	0.00	43.80	0.1	652	0.01%
2022/10/05	0	0.00	0	44.90	45.00	0	648	0.00%
2022/10/04	0	44.40	0	0.00	44.40	0	646	0.00%
2022/10/03	0.1	43.90	0	0.00	44.00	0.1	641	0.01%
2022/09/28	1.1	45.67	0	0.00	45.25	1.1	622	0.17%
2022/09/26	0	0.00	1	47.00	46.90	-1	625	-0.16%
2022/09/15	0	0.00	2	48.60	48.65	-2	660	-0.30%
2022/09/14	1	48.50	0	0.00	48.30	1	669	0.15%
2022/09/12	0	0.00	1	48.30	48.25	-1	677	-0.15%
2022/09/02	1	48.60	0	0.00	48.45	1	706	0.14%
2022/08/30	0	49.35	0	0.00	49.15	0	699	0.00%
2022/08/17	0	0.00	1	49.70	49.50	-1	655	-0.15%
2022/08/15	0	0.00	0.1	49.50	49.70	-0.1	674	-0.01%
2022/08/04	2	46.75	0	0.00	47.20	2	800	0.25%
2022/08/02	0.1	47.85	0	0.00	47.55	0.1	847	0.01%
2022/07/22	1	47.65	0	0.00	47.65	1	966	0.10%
2022/07/15	0.1	47.20	0	0.00	46.85	0.1	1,102	0.00%
2022/07/13	1	47.40	0	0.00	47.40	1	1,220	0.08%
2022/07/12	1	47.15	3	47.10	47.10	-2	1,333	-0.15%
2022/07/11	0	0.00	1	47.45	47.50	-1	1,465	-0.07%
2022/06/30	0	0.00	1	47.00	47.55	-1	1,596	-0.06%
2022/06/21	0.4	47.10	0	0.00	47.35	0.4	1,694	0.02%
2022/06/20	0	47.25	0	0.00	47.00	0	1,695	0.00%
2022/06/09	0	0.00	0.1	49.20	49.00	-0.1	1,813	-0.01%
2022/06/08	3	48.80	0	0.00	49.00	3	1,832	0.16%
2022/06/06	1	48.85	0	0.00	48.85	1	1,862	0.05%
2022/06/01	1	49.20	0.1	49.35	49.10	0.9	1,936	0.05%
2022/05/31	0	0.00	2	48.80	49.40	-2	1,952	-0.10%
2022/05/30	2	48.55	0	0.00	48.90	2	1,950	0.10%
2022/05/24	0	47.35	0	0.00	47.05	0	2,006	0.00%
2022/05/20	0	47.55	0	0.00	47.45	0	2,021	0.00%
2022/05/19	0	47.25	0	0.00	47.05	0	2,032	0.00%
2022/05/17	1.2	46.84	1	47.01	46.90	0.1	2,132	0.01%
2022/05/16	0	0.00	0.1	47.80	47.25	-0.1	2,132	0.00%
2022/05/12	0.1	47.80	0	0.00	47.35	0.1	2,147	0.00%
2022/05/11	0.4	49.75	16	49.39	48.80	-15.6	2,126	-0.73%
2022/05/09	1.1	50.41	8	50.70	50.40	-7	2,080	-0.33%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/05	0.3	52.77	0	0.00	52.10	0.3	2,085	0.01%
2022/05/03	15.1	52.56	0	0.00	52.20	15.1	2,061	0.73%
2022/04/29	6	53.20	0	0.00	52.80	6	2,045	0.29%
2022/04/28	4	53.53	0	0.00	53.20	4	2,053	0.19%
2022/04/27	1	52.50	0	0.00	52.50	1	2,041	0.05%
2022/04/25	1	53.90	0	0.00	53.70	1	2,002	0.05%
2022/04/21	2	55.25	0	0.00	54.60	2	1,992	0.10%
2022/04/19	2	54.50	2.1	54.01	54.30	-0.1	1,880	0.00%
2022/04/18	6	54.95	15.1	55.92	54.50	-9.1	1,849	-0.49%
2022/04/15	0	0.00	4	55.88	55.30	-4	1,743	-0.23%
2022/04/11	3	54.97	1	54.90	54.90	2	1,578	0.13%
2022/04/07	1	54.90	0	55.00	54.80	1	1,563	0.06%
2022/04/06	1	54.90	4	55.00	55.20	-3	1,560	-0.19%
2022/04/01	0	0.00	0.6	54.20	54.40	-0.6	1,551	-0.04%
2022/03/31	0	0.00	3	54.43	54.10	-3	1,548	-0.19%
2022/03/30	0.3	54.60	5	54.50	54.40	-4.7	1,542	-0.31%
2022/03/28	0	0.00	1	54.00	54.50	-1	1,502	-0.07%
2022/03/25	0.2	53.10	0	0.00	53.00	0.2	1,446	0.02%
2022/03/24	1	53.00	0	0.00	53.30	1	1,457	0.07%
2022/03/18	6	52.75	5	53.10	52.50	1	1,466	0.07%
2022/03/14	1	53.00	1	52.50	52.60	0	1,403	0.00%
2022/03/11	0	0.00	10	53.80	53.80	-10	1,355	-0.74%
2022/03/10	10	54.58	0	0.00	54.60	10	1,343	0.74%
2022/03/09	1	53.90	2	53.95	54.00	-1	1,337	-0.07%
2022/03/08	0.1	53.40	0	0.00	53.20	0.1	1,335	0.01%
2022/03/07	1	54.50	1	54.40	54.20	0	1,300	0.00%
2022/03/03	0	0.00	1	55.20	54.90	-1	1,289	-0.08%
2022/03/02	1	54.40	1	54.80	54.60	0	1,294	0.00%
2022/03/01	0	0.00	6	54.58	54.50	-6	1,290	-0.46%
2022/02/24	3	54.30	0.5	54.50	54.30	2.5	1,273	0.20%
2022/02/23	2	54.60	0	0.00	54.70	2	1,243	0.16%
2022/02/21	0	0.00	2	54.85	54.90	-2	1,250	-0.16%
2022/02/18	8	55.10	7	54.81	55.20	1	1,239	0.08%
2022/02/10	1	52.90	0	0.00	53.00	1	1,197	0.08%
2022/02/08	1.4	52.69	1	52.60	52.90	0.4	1,260	0.03%
2022/01/24	1	52.10	0	0.00	52.20	1	1,288	0.08%
2022/01/19	2	52.15	0	0.00	52.30	2	1,273	0.16%
2022/01/17	1	52.10	0	0.00	52.20	1	1,291	0.08%
2022/01/14	0	0.00	0.1	52.40	52.30	-0.1	1,284	-0.01%
2022/01/13	0	0.00	0	52.60	52.50	0	1,303	0.00%
2022/01/10	1	52.30	0	0.00	52.50	1	1,312	0.08%
2022/01/07	1	52.30	3	52.40	52.40	-2	1,317	-0.15%
2022/01/04	0	0.00	1	52.60	52.70	-1	1,315	-0.08%
2021/12/29	3	53.37	0	0.00	53.40	3	1,310	0.23%
2021/12/28	0	0.00	1	53.10	53.60	-1	1,313	-0.08%
2021/12/27	0	0.00	1	52.71	52.70	-1	1,303	-0.08%
2021/12/20	2	52.20	0	0.00	52.20	2	1,416	0.14%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/16	1	52.30	0	0.00	52.30	1	1,393	0.07%
2021/12/15	0	0.00	1	52.40	52.50	-1	1,410	-0.07%
2021/12/13	1	52.70	0	0.00	52.60	1	1,436	0.07%
2021/12/09	1	52.70	0	0.00	52.80	1	1,460	0.07%
2021/12/03	2	52.20	0	0.00	52.20	2	1,517	0.13%
2021/12/02	1	52.00	0	0.00	52.00	1	1,521	0.07%
2021/11/30	3	52.20	0	0.00	52.00	3	1,570	0.19%
2021/11/29	1	52.20	0	0.00	52.20	1	1,570	0.06%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/25	1	52.80	0	0.00	52.80	1	1,582	0.06%
2021/11/23	3.2	52.69	0	0.00	52.70	3.2	1,617	0.20%
2021/11/18	4	52.95	0	0.00	53.30	4	1,662	0.24%
2021/11/16	0.2	52.70	0	0.00	52.70	0.2	1,765	0.01%
2021/11/15	1	52.50	0	0.00	52.40	1	1,802	0.06%
2021/11/12	0	0.00	2.4	52.82	52.90	-2.4	1,806	-0.13%
2021/11/10	2	51.90	0	0.00	52.20	2	1,863	0.11%
2021/11/08	3	52.67	0	0.00	52.90	3	1,858	0.16%
2021/11/04	1	53.40	0.1	53.70	53.50	0.9	2,054	0.05%
2021/11/01	3	53.40	0	0.00	53.10	3	2,255	0.13%
2021/10/29	0.8	53.76	0	0.00	53.70	0.8	2,266	0.04%
2021/10/27	0	0.00	1	53.60	53.70	-1	2,311	-0.04%
2021/10/26	1.2	53.67	0	0.00	53.60	1.2	2,329	0.05%
2021/10/25	1	53.80	0	0.00	53.90	1	2,332	0.04%
2021/10/20	0	0.00	0.8	54.17	54.00	-0.8	2,368	-0.04%
2021/10/19	3	54.30	0	0.00	54.30	3	2,363	0.13%
2021/10/14	2	53.70	0	0.00	53.70	2	2,379	0.08%
2021/10/13	0	0.00	1	53.50	53.40	-1	2,395	-0.04%
2021/10/12	1	53.10	2	53.00	53.30	-1	2,403	-0.04%
2021/10/07	1	53.20	0	0.00	53.40	1	2,416	0.04%
2021/10/05	0	0.00	2	52.70	53.10	-2	2,443	-0.08%
2021/10/04	1	53.40	0	0.00	53.20	1	2,459	0.04%
2021/09/30	1	54.50	3	54.50	54.90	-2	2,408	-0.08%
2021/09/29	1	54.90	0	0.00	54.60	1	2,413	0.04%
2021/09/28	3	55.20	0	0.00	55.20	3	2,412	0.12%
2021/09/27	0	0.00	0.5	55.10	55.20	-0.5	2,399	-0.02%
2021/09/24	3	54.37	0	0.00	54.40	3	2,401	0.12%
2021/09/23	2	54.25	2	54.30	54.20	0	2,425	0.00%
2021/09/22	1	54.00	3	54.10	54.10	-2	2,450	-0.08%
2021/09/17	2	54.20	0	0.00	54.90	2	2,464	0.08%
2021/09/16	0	54.60	0	0.00	54.40	0	2,469	0.00%
2021/09/15	2	54.80	0	0.00	54.60	2	2,488	0.08%
2021/09/13	2	54.85	0	0.00	54.90	2	2,506	0.08%
2021/09/10	1	55.70	0	0.00	55.90	1	2,466	0.04%
2021/09/09	0	0.00	0.1	55.80	55.60	-0.1	2,485	0.00%
2021/09/08	2	55.85	100	55.80	55.70	-98	2,499	-3.92%
2021/09/06	3	56.40	0.1	56.50	56.20	2.9	2,541	0.11%
2021/09/03	1	56.80	0	0.00	56.90	1	2,534	0.04%
2021/09/02	2	55.55	10	55.60	55.60	-8	2,503	-0.32%
2021/09/01	2	54.10	21	55.10	55.50	-19	2,487	-0.76%
2021/08/31	0.3	54.50	4	54.25	54.10	-3.7	2,463	-0.15%
2021/08/30	7	54.13	0	0.00	54.20	7	2,461	0.28%
2021/08/27	1	54.10	0	0.00	54.50	1	2,439	0.04%
2021/08/26	1	54.50	0	0.00	54.40	1	2,443	0.04%
2021/08/25	5	54.78	0	0.00	54.90	5	2,445	0.20%
2021/08/24	1	54.50	1	54.60	54.80	0	2,441	0.00%
2021/08/23	0.1	53.90	0	0.00	53.80	0.1	2,446	0.00%
2021/08/20	0	0.00	10	56.00	56.10	-10	2,392	-0.42%
2021/08/19	6	56.53	2	56.20	56.20	4	2,337	0.17%
2021/08/18	2	56.65	0	0.00	56.90	2	2,301	0.09%
2021/08/17	0	0.00	4	57.25	56.80	-4	2,295	-0.17%
2021/08/16	3	56.23	2	56.50	56.30	1	2,273	0.04%
2021/08/13	5	55.76	0	0.00	55.90	5	2,251	0.22%
2021/08/11	4	55.40	0	0.00	55.50	4	2,251	0.18%
2021/08/10	7	56.94	0	0.00	56.50	7	2,183	0.32%
2021/08/09	33.9	57.57	0	0.00	57.50	33.9	2,138	1.58%
2021/08/06	2	60.20	0	0.00	60.70	2	1,997	0.10%
2021/08/05	1	60.80	1	60.90	60.80	0	2,098	0.00%
2021/08/02	1	60.40	1	60.80	60.80	0	2,338	0.00%
2021/07/29	1	59.80	1	60.50	60.00	0	2,334	0.00%
2021/07/27	1	59.70	6	59.60	59.60	-5	2,441	-0.20%
2021/07/21	0	0.00	2	59.40	59.60	-2	2,828	-0.07%
2021/07/20	2	59.40	0	0.00	59.30	2	2,854	0.07%
2021/07/19	6	59.83	0	0.00	59.80	6	2,928	0.20%
2021/07/16	0	0.00	0	60.00	60.00	0	3,034	0.00%
2021/07/13	5	59.46	0	0.00	59.60	5	3,192	0.16%
2021/07/12	0.1	60.20	0	0.00	59.70	0.1	3,230	0.00%
2021/07/09	2	59.80	0.3	60.00	59.60	1.8	3,238	0.05%
2021/07/08	0	0.00	1	60.00	60.10	-1	3,278	-0.03%
2021/07/07	2	60.20	1	60.10	60.20	1	3,312	0.03%
2021/07/05	5	60.20	0	0.00	60.40	5	3,351	0.15%
2021/07/02	1.3	60.58	0	0.00	60.40	1.3	3,367	0.04%
2021/06/29	1	60.40	0	0.00	60.60	1	3,451	0.03%
2021/06/28	1	60.80	2	60.40	60.80	-1	3,482	-0.03%
2021/06/25	0	0.00	6	60.02	59.90	-6	3,464	-0.17%
2021/06/24	0	0.00	1	59.40	59.90	-1	3,475	-0.03%
2021/06/16	1	58.80	0	0.00	59.20	1	3,566	0.03%
2021/06/15	0	0.00	3	58.20	59.00	-3	3,558	-0.08%
2021/06/09	0	0.00	2	57.40	57.60	-2	3,555	-0.06%
2021/06/07	0	0.00	4	57.30	57.50	-4	3,637	-0.11%
2021/06/03	4	58.20	1	58.40	58.40	3	3,758	0.08%
2021/06/02	0	0.00	9	58.09	58.40	-9	3,898	-0.23%
2021/06/01	3	58.00	0	0.00	58.10	3	3,921	0.08%
2021/05/31	3	57.70	2	56.90	57.70	1	3,986	0.03%
2021/05/28	91	56.56	0	0.00	56.60	91	3,988	2.28%
2021/05/26	2	56.30	0	0.00	56.60	2	4,000	0.05%
2021/05/25	5	56.50	1	56.60	56.50	4	4,009	0.10%
2021/05/24	6	56.48	1	56.80	56.50	5	4,012	0.12%
2021/05/21	0	0.00	1	56.70	56.90	-1	4,036	-0.02%
2021/05/20	0	56.80	0	0.00	56.90	0	4,068	0.00%
2021/05/19	0	0.00	2	55.80	56.40	-2	4,092	-0.05%
2021/05/18	13	56.75	0	0.00	57.00	13	4,061	0.32%
2021/05/17	1	57.40	6	55.43	54.50	-5	4,039	-0.12%
2021/05/13	1	56.20	0	0.00	56.40	1	3,896	0.03%
2021/05/12	3.5	56.66	7	55.91	55.40	-3.5	3,777	-0.09%
2021/05/11	2.1	59.04	3	59.30	59.20	-1	3,640	-0.03%
2021/05/10	1	60.10	3	60.27	60.50	-2	3,576	-0.06%
2021/05/07	6	59.15	0	0.00	59.20	6	3,533	0.17%
2021/05/05	2	58.65	0	0.00	58.60	2	3,526	0.06%
2021/04/29	2	60.10	0	0.00	59.90	2	3,364	0.06%
2021/04/28	3	60.43	1	60.00	61.30	2	3,249	0.06%
2021/04/27	0	0.00	51	58.10	58.10	-51	3,135	-1.63%
2021/04/26	0	0.00	20	57.50	58.00	-20	3,121	-0.64%
2021/04/23	16	57.51	0	0.00	57.50	16	3,122	0.51%
2021/04/22	3	58.40	0	0.00	57.90	3	3,093	0.10%
2021/04/21	0	0.00	1	57.60	57.70	-1	2,995	-0.03%
2021/04/19	20	58.10	0	0.00	58.40	20	2,966	0.67%
2021/04/16	0	0.00	3	56.67	57.00	-3	2,948	-0.10%
2021/04/14	3	55.93	0	0.00	56.30	3	2,957	0.10%
2021/04/13	1	55.50	2	56.10	56.10	-1	2,959	-0.03%
2021/04/12	0.1	54.90	0	0.00	55.20	0.1	3,012	0.00%
2021/04/08	0	0.00	5	54.10	54.40	-5	3,172	-0.16%
2021/04/07	5	54.40	0	0.00	54.50	5	3,199	0.16%
2021/04/01	3	54.87	0	0.00	54.50	3	3,503	0.09%
2021/03/30	2	54.00	0	0.00	54.70	2	3,507	0.06%
2021/03/29	1	54.30	0	0.00	54.20	1	3,488	0.03%
2021/03/26	0	0.00	1	53.90	54.10	-1	3,484	-0.03%
2021/03/25	0	0.00	1	53.50	53.80	-1	3,464	-0.03%
2021/03/24	0	0.00	5	52.90	52.90	-5	3,422	-0.15%
2021/03/23	0	0.00	2	52.75	52.50	-2	3,419	-0.06%
2021/03/19	2	51.80	4	51.90	51.90	-2	3,430	-0.06%
2021/03/17	5	52.60	0	0.00	52.50	5	3,452	0.14%
2021/03/16	4	52.30	2	52.10	52.40	2	3,541	0.06%
2021/03/15	1	52.30	0	0.00	52.20	1	3,530	0.03%
2021/03/12	0	0.00	1	52.50	52.70	-1	3,521	-0.03%
2021/03/11	1.5	52.61	6.1	52.40	52.30	-4.5	3,524	-0.13%
2021/03/10	0.1	53.40	0	0.00	53.20	0.1	3,487	0.00%
2021/03/09	5	53.16	0.2	52.80	53.20	4.8	3,445	0.14%
2021/03/08	0	0.00	2.3	52.91	53.00	-2.3	3,366	-0.07%
2021/03/04	0	0.00	1	51.60	50.70	-1	3,212	-0.03%
2021/03/03	0	0.00	1	50.30	50.30	-1	3,138	-0.03%
2021/02/22	1	50.00	0	0.00	50.00	1	3,049	0.03%
2021/02/19	7	49.92	1	50.10	50.30	6	3,001	0.20%
2021/02/18	0	0.00	2	49.10	49.65	-2	2,976	-0.07%
2021/02/04	0	0.00	2	48.25	48.30	-2	2,986	-0.07%
2021/02/02	0	0.00	1	48.00	47.85	-1	3,026	-0.03%
2021/02/01	2.3	47.91	0	0.00	47.90	2.3	3,001	0.08%
2021/01/29	1	48.50	1	48.15	48.25	0	2,976	0.00%
2021/01/28	2	48.38	0	0.00	48.70	2	2,964	0.07%
2021/01/20	1	48.00	0	0.00	47.65	1	2,905	0.03%
2021/01/18	1	48.75	0	0.00	48.50	1	2,862	0.03%
2021/01/15	0	0.00	1	48.95	48.90	-1	2,830	-0.04%
2021/01/13	5	50.10	0	0.00	50.10	5	2,822	0.18%
2021/01/11	0	0.00	1	50.50	51.00	-1	2,781	-0.04%
2021/01/08	4	49.94	0	0.00	50.10	4	2,724	0.15%
2021/01/06	2	49.55	0	0.00	49.65	2	2,649	0.08%
2021/01/05	1	50.10	0	50.20	50.20	1	2,609	0.04%
2021/01/04	12	51.42	0	0.00	51.00	12	2,554	0.47%
2020/12/31	0	0.00	1	50.60	50.80	-1	2,435	-0.04%
2020/12/30	1.1	50.00	1	50.10	49.95	0.1	2,412	0.00%
2020/12/29	4	49.90	2	50.10	50.30	2	2,400	0.08%
2020/12/28	12	50.28	11	50.54	51.00	1	2,253	0.04%
2020/12/25	1	48.35	4	47.88	48.10	-3	2,062	-0.15%
2020/12/22	0.4	46.25	0	0.00	46.25	0.4	1,979	0.02%
2020/12/21	50	46.50	0	0.00	46.60	50	2,000	2.50%
2020/12/15	4	45.80	0	0.00	45.70	4	1,990	0.20%
2020/12/11	3	46.80	0	0.00	46.90	3	1,961	0.15%
2020/12/10	1	47.35	1	47.80	47.50	0	1,922	0.00%
2020/12/09	0	0.00	1	46.20	46.30	-1	1,833	-0.05%
2020/12/07	0	0.00	1	46.20	46.10	-1	1,853	-0.05%
2020/12/04	5	46.10	0	0.00	46.40	5	1,866	0.27%
2020/11/26	0	0.00	2	46.60	46.70	-2	2,074	-0.10%
2020/11/25	2	46.85	0	0.00	46.65	2	2,165	0.09%
2020/11/19	0	0.00	1	46.70	46.40	-1	2,496	-0.04%
2020/11/16	1	47.10	0	0.00	46.65	1	2,617	0.04%
2020/11/13	0	0.00	3	46.70	46.60	-3	2,640	-0.11%
2020/11/11	0	0.00	1	46.30	46.45	-1	2,733	-0.04%
2020/11/10	0	0.00	10	45.40	45.90	-10	2,745	-0.36%
2020/11/03	1	44.90	0	0.00	44.90	1	2,833	0.04%
2020/10/29	2	45.43	0	0.00	45.45	2	2,823	0.07%
2020/10/27	0	0.00	1	45.45	45.45	-1	2,816	-0.04%
2020/10/26	1	45.65	0	0.00	45.60	1	2,816	0.04%
2020/10/08	0	0.00	1	44.45	44.55	-1	3,068	-0.03%
2020/10/06	0	0.00	1	44.05	44.10	-1	3,143	-0.03%
2020/10/05	0	0.00	2	42.55	42.95	-2	3,124	-0.06%
2020/09/17	1	43.95	0	0.00	43.90	1	3,130	0.03%
2020/09/08	0	0.00	1	44.10	44.20	-1	3,167	-0.03%
2020/09/07	1	43.55	0	0.00	43.50	1	3,171	0.03%
2020/09/03	0.2	43.70	0	0.00	43.50	0.2	3,162	0.01%
2020/09/01	1	44.40	0	0.00	44.45	1	3,094	0.03%
2020/08/31	1	45.30	1.4	45.33	45.25	-0.4	3,068	-0.01%
2020/08/28	3	46.62	0	0.00	46.45	3	2,979	0.10%
2020/08/27	0	0.00	2	49.20	48.95	-2	2,876	-0.07%
2020/08/25	1	48.80	0	0.00	48.90	1	2,706	0.04%
2020/08/24	1	48.80	0	0.00	48.75	1	2,668	0.04%
2020/08/20	2	48.10	24	48.49	47.90	-22	2,639	-0.83%
2020/08/19	20	49.55	0	0.00	49.60	20	2,575	0.78%
2020/08/18	1	49.00	0	0.00	48.95	1	2,562	0.04%
2020/08/17	0	0.00	2	48.60	48.90	-2	2,538	-0.08%
2020/08/14	3	47.10	0	0.00	47.15	3	2,482	0.12%
2020/08/13	10	46.63	41	46.64	46.85	-31	2,509	-1.24%
2020/08/12	0	0.00	2	45.98	46.15	-2	2,599	-0.08%
2020/08/10	3	46.77	0	0.00	47.00	3	2,707	0.11%
2020/08/07	1	45.80	1	45.90	45.65	0	2,721	0.00%
2020/08/03	20	46.30	0	0.00	46.35	20	2,906	0.69%
2020/07/28	5	45.00	0	0.00	45.10	5	3,046	0.16%
2020/07/27	5	45.50	0	0.00	45.60	5	3,056	0.16%
2020/07/24	10	45.90	28	46.52	45.90	-18	3,119	-0.58%
2020/07/22	17	46.43	0	0.00	46.15	17	3,153	0.54%
2020/07/21	10	47.10	0	0.00	46.90	10	3,180	0.31%
2020/07/17	0	0.00	1	46.55	46.20	-1	3,124	-0.03%
2020/07/16	21	47.12	72	46.78	47.10	-51	3,093	-1.65%
2020/07/15	20	46.75	8	46.24	47.00	12	3,025	0.40%
2020/07/14	42	45.14	41.2	45.25	45.15	0.8	2,974	0.03%
2020/07/13	6	44.95	2	45.00	44.95	4	2,935	0.14%
2020/07/10	19	44.05	31	43.70	43.70	-12	2,918	-0.41%
2020/07/09	10	44.35	0	0.00	44.05	10	2,934	0.34%
2020/07/08	20	44.03	0	0.00	44.10	20	2,928	0.68%
2020/07/07	1	43.95	0	0.00	43.80	1	2,922	0.03%
2020/07/01	0	0.00	1	43.10	42.95	-1	2,924	-0.03%
2020/06/30	0	0.00	1	42.80	42.65	-1	2,956	-0.03%
2020/06/29	1	42.60	0	0.00	42.60	1	3,023	0.03%
2020/06/24	1	43.10	0	0.00	43.05	1	3,061	0.03%
2020/06/18	1	43.80	1	43.80	43.80	0	3,094	0.00%
2020/06/11	1	43.00	0	0.00	42.55	1	3,178	0.03%
2020/06/09	0	0.00	3	43.53	43.55	-3	3,234	-0.09%
2020/06/08	0	0.00	2	43.65	43.80	-2	3,261	-0.06%
2020/06/05	1	44.10	1	44.05	44.20	0	3,235	0.00%
2020/06/04	0	0.00	0.6	44.10	44.15	-0.6	3,264	-0.02%
2020/06/01	0.6	43.70	0	0.00	43.70	0.6	3,322	0.02%
2020/05/29	0	0.00	2	43.80	43.00	-2	3,308	-0.06%
2020/05/28	2	43.93	7	43.88	43.75	-5	3,286	-0.15%
2020/05/27	2	44.25	0	0.00	44.15	2	3,284	0.06%
2020/05/25	1	44.20	0	0.00	44.25	1	3,253	0.03%
2020/05/22	2	43.65	0	0.00	43.20	2	3,224	0.06%
2020/05/20	4	44.45	0	0.00	43.85	4	3,194	0.13%
2020/05/19	0	0.00	4	44.76	44.80	-4	3,156	-0.13%
2020/05/18	3	43.78	3	43.83	43.90	0	3,046	0.00%
2020/05/13	2	41.95	0	0.00	42.35	2	2,883	0.07%
2020/05/12	3	42.33	1	41.85	42.15	2	2,867	0.07%
2020/05/11	1	42.80	11	42.90	43.00	-10	2,814	-0.36%
2020/05/07	1	41.95	0	0.00	42.25	1	2,723	0.04%
2020/04/30	1	41.40	0	0.00	41.45	1	2,619	0.04%
2020/04/29	1	41.05	0	0.00	41.45	1	2,599	0.04%
2020/04/28	1	40.70	0	0.00	40.70	1	2,530	0.04%
2020/04/24	0	0.00	1	39.85	39.80	-1	2,535	-0.04%
2020/04/23	0	0.00	1	39.30	39.30	-1	2,481	-0.04%
2020/04/21	1	38.75	0	0.00	38.65	1	2,460	0.04%
2020/04/17	0	0.00	5	39.00	38.80	-5	2,439	-0.20%
2020/04/16	1	39.50	0	0.00	39.40	1	2,399	0.04%
2020/04/15	1	39.50	0	0.00	39.70	1	2,387	0.04%
2020/04/14	0	0.00	1	37.95	38.45	-1	2,340	-0.04%
2020/04/10	11	37.70	0	0.00	37.80	11	2,362	0.47%
2020/04/09	0	0.00	4	37.40	37.50	-4	2,413	-0.17%
2020/03/31	8	37.83	0	0.00	36.95	8	2,330	0.34%
2020/03/25	1	34.85	0	0.00	34.90	1	2,283	0.04%
2020/03/20	1	33.30	0	0.00	34.20	1	2,633	0.04%
2020/03/19	1	31.75	8	32.30	32.00	-7	2,620	-0.27%
2020/03/17	1	34.90	0	0.00	35.25	1	2,605	0.04%
2020/03/16	0.5	35.90	0	0.00	35.80	0.5	2,565	0.02%
2020/03/13	0.5	36.20	140	35.49	36.00	-139.5	2,543	-5.49%	大賣/鉅額交易
2020/03/12	0	0.00	1	37.70	37.40	-1	2,469	-0.04%
2020/03/10	0	0.00	1	37.80	38.40	-1	2,442	-0.04%
2020/03/09	2	39.20	1	39.10	38.65	1	2,495	0.04%
2020/02/18	0	0.00	0.2	41.45	41.45	-0.2	2,571	-0.01%
2020/02/12	1	40.35	0	0.00	40.65	1	2,743	0.04%
2020/02/05	0	0.00	0.1	41.10	41.05	-0.1	2,718	0.00%
2020/01/20	0	0.00	1	42.55	42.60	-1	2,620	-0.04%
2020/01/17	0	0.00	4	42.93	43.00	-4	2,656	-0.15%
2020/01/16	0	0.00	6	42.70	42.90	-6	2,669	-0.22%
2020/01/15	0	0.00	5	43.20	42.85	-5	2,675	-0.19%
2020/01/09	1	42.80	0	0.00	42.95	1	2,742	0.04%
2020/01/08	2	43.05	0	0.00	42.75	2	2,748	0.07%
2020/01/07	7	42.76	0	0.00	43.00	7	2,744	0.26%
2020/01/06	0	0.00	1	42.00	42.00	-1	2,715	-0.04%
2020/01/03	0	0.00	23	42.63	42.45	-23	2,692	-0.85%
2020/01/02	12	43.33	0	0.00	43.20	12	2,630	0.46%
2019/12/24	0	0.00	0.1	44.20	44.40	-0.1	2,563	0.00%
2019/12/19	6	45.03	3	44.80	44.80	3	2,487	0.12%
2019/12/18	5	43.29	4	43.21	43.70	1	2,326	0.04%
2019/12/17	2	42.08	0.7	42.00	42.15	1.3	2,132	0.06%
2019/12/16	1	41.70	0	0.00	41.45	1	2,083	0.05%
2019/12/13	1	42.20	1	41.60	41.30	0	2,090	0.00%
2019/12/12	0	0.00	1	41.95	41.95	-1	2,069	-0.05%
2019/12/11	0	0.00	5	41.15	41.40	-5	2,037	-0.25%
2019/12/10	5	41.05	0	0.00	41.10	5	2,034	0.25%
2019/12/09	0	0.00	6	41.40	41.50	-6	2,024	-0.30%
2019/12/04	16	41.66	7	41.54	41.45	9	1,983	0.45%
2019/11/27	0	0.00	2.1	39.60	39.80	-2.1	1,820	-0.12%
2019/11/19	0	0.00	4	40.39	40.35	-4	1,851	-0.22%
2019/11/13	0	0.00	1	39.55	39.75	-1	1,837	-0.05%
2019/11/12	1	38.90	0	0.00	38.80	1	1,731	0.06%
2019/11/08	2	38.40	0	0.00	38.30	2	1,731	0.12%
2019/11/07	1	38.40	1	37.80	38.20	0	1,733	0.00%
2019/11/06	1	37.65	0	0.00	37.60	1	1,701	0.06%
2019/11/05	1	37.65	0	0.00	37.65	1	1,734	0.06%
2019/11/04	1	37.65	0	0.00	37.90	1	1,763	0.06%
2019/10/29	2	37.85	1	37.60	37.60	1	1,862	0.05%
2019/10/28	2	38.08	0	0.00	38.00	2	1,869	0.11%
2019/10/22	1	38.00	0	0.00	37.75	1	1,842	0.05%
2019/10/16	1	37.55	0	0.00	37.60	1	1,739	0.06%
2019/10/09	1	36.85	1.1	37.10	36.80	-0.1	1,713	0.00%
2019/09/17	5	38.25	4	38.40	38.30	1	2,070	0.05%
2019/09/11	0	0.00	1	37.85	37.85	-1	2,063	-0.05%
2019/09/06	1	37.60	0	0.00	37.65	1	2,068	0.05%
2019/08/30	3	36.90	0	0.00	36.90	3	2,115	0.14%
2019/08/29	0	0.00	2	36.80	36.75	-2	2,123	-0.09%
2019/08/27	0	0.00	0.3	37.05	36.95	-0.3	2,170	-0.01%
2019/08/26	1	39.55	0	0.00	39.55	1	2,175	0.05%
2019/08/23	1	39.30	0	0.00	39.40	1	2,150	0.05%
2019/08/19	1	38.90	0	0.00	38.80	1	2,281	0.04%
2019/08/16	2	39.30	0	0.00	39.35	2	2,257	0.09%
2019/08/15	1	39.45	1	39.95	39.85	0	2,265	0.00%
2019/08/05	1	41.65	1	41.60	40.75	0	2,518	0.00%
2019/07/31	5	40.85	0	0.00	40.80	5	2,457	0.20%
2019/07/29	0	0.00	2	40.78	40.70	-2	2,425	-0.08%
2019/07/26	1	39.75	0	0.00	39.90	1	2,393	0.04%
2019/07/16	0	0.00	3	39.23	39.30	-3	2,459	-0.12%
2019/07/15	1	39.50	0	0.00	39.60	1	2,441	0.04%
2019/07/09	2	39.75	0	0.00	39.65	2	2,444	0.08%
2019/07/01	1	39.15	1	39.15	39.15	0	2,421	0.00%
2019/06/25	2	40.98	3	41.07	40.80	-1	2,236	-0.04%
2019/06/19	3	38.90	0	0.00	38.90	3	1,969	0.15%
2019/06/11	0	0.00	1	39.00	39.00	-1	1,945	-0.05%
2019/06/10	1	39.55	1	39.50	39.55	0	1,921	0.00%
2019/06/06	1	38.85	0	0.00	39.05	1	1,914	0.05%
2019/06/03	0	0.00	4	38.35	38.35	-4	1,841	-0.22%
2019/05/31	0	0.00	1	38.60	38.55	-1	1,814	-0.06%
2019/05/29	0	0.00	3	39.05	39.20	-3	1,754	-0.17%
2019/05/24	0	0.00	6	38.00	38.05	-6	1,579	-0.38%
2019/05/23	0	0.00	6	37.90	38.00	-6	1,559	-0.38%
2019/05/22	0	0.00	3	37.90	38.00	-3	1,540	-0.19%
2019/05/21	4	38.08	2	38.70	38.30	2	1,506	0.13%
2019/05/20	19	38.43	19	38.41	38.15	0	1,428	0.00%
2019/05/17	4	37.36	1	37.05	37.50	3	1,319	0.23%
2019/05/15	3	36.60	3	36.65	36.50	0	1,203	0.00%
2019/05/14	2	36.28	1	36.40	36.45	1	1,185	0.08%
2019/05/13	3	36.38	6.1	36.23	36.45	-3.1	1,166	-0.27%
2019/05/09	0	0.00	1	35.45	35.40	-1	1,103	-0.09%
2019/05/08	2	36.05	0	0.00	35.95	2	1,091	0.18%
2019/05/02	7	35.22	0	0.00	35.25	7	1,060	0.66%
2019/04/29	1	35.20	0	0.00	35.40	1	1,059	0.09%
2019/04/23	1	36.05	0	0.00	36.05	1	1,046	0.10%
2019/04/17	6	35.10	0	0.00	35.15	6	1,134	0.53%
2019/04/11	3	35.40	0	0.00	35.35	3	1,316	0.23%
2019/04/10	7	35.15	3	35.25	35.30	4	1,323	0.30%
2019/03/29	1	35.15	0	0.00	35.30	1	1,478	0.07%
2019/03/27	1	35.00	0	0.00	35.05	1	1,479	0.07%
2019/03/19	1	35.10	0	0.00	35.05	1	1,687	0.06%
2019/03/12	0	0.00	1	34.00	34.05	-1	1,612	-0.06%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/21	0	0.00	0.1	34.90	34.90	-0.1	1,584	-0.01%
2019/02/18	0	0.00	1	35.00	35.20	-1	1,568	-0.06%
2019/02/14	3	34.75	0	0.00	34.65	3	1,533	0.20%
2019/01/28	0	0.00	2	34.55	34.85	-2	1,528	-0.13%
2019/01/22	0	0.00	1	34.70	34.50	-1	1,539	-0.06%
2019/01/15	2	35.05	0	0.00	35.10	2	1,609	0.12%
2019/01/14	1	34.50	0	0.00	34.80	1	1,612	0.06%
2019/01/11	1	34.80	1	34.70	34.80	0	1,653	0.00%
2019/01/04	1	34.45	2	34.90	34.80	-1	1,486	-0.07%
2019/01/03	1	34.55	0	0.00	34.10	1	1,429	0.07%
2019/01/02	0	0.00	1	34.05	33.80	-1	1,402	-0.07%
2018/12/28	1	33.25	0	0.00	33.50	1	1,382	0.07%
2018/12/27	0	0.00	5	33.55	33.45	-5	1,370	-0.36%
2018/12/26	7	33.96	1	34.45	33.40	6	1,365	0.44%
2018/12/25	1	33.80	32	34.22	33.90	-31	1,349	-2.30%
2018/12/24	16	34.59	6	34.40	34.40	10	1,326	0.75%
2018/12/22	22	34.07	0	0.00	34.30	22	1,280	1.72%
2018/12/21	1	33.00	0	0.00	33.00	1	1,231	0.08%
2018/12/17	3	34.62	0	0.00	34.35	3	1,179	0.25%
2018/12/14	2	34.05	0	0.00	33.95	2	1,123	0.18%
2018/11/15	2	30.70	0	0.00	30.85	2	1,630	0.12%
2018/10/31	8	29.72	1	29.85	30.10	7	1,837	0.38%
2018/10/29	1	29.15	0	0.00	29.15	1	1,875	0.05%
2018/10/26	1	28.95	0	0.00	30.25	1	1,872	0.05%
2018/10/25	7	30.05	0	0.00	30.10	7	1,837	0.38%
2018/10/23	0.5	31.40	0.5	31.40	31.30	0	1,822	0.00%
2018/10/19	1	31.50	0	0.00	31.40	1	1,810	0.06%
2018/10/12	2	33.85	0	0.00	34.15	2	1,755	0.11%
2018/10/05	1	35.95	0	0.00	36.30	1	1,738	0.06%
2018/09/21	1	37.90	0	0.00	37.80	1	1,783	0.06%
2018/09/17	1	36.45	0	0.00	36.50	1	1,815	0.06%
2018/09/05	1	37.00	0	0.00	37.00	1	1,907	0.05%
2018/09/04	0	0.00	3	41.22	41.40	-3	1,829	-0.16%
2018/09/03	0	0.00	1	41.75	41.75	-1	1,758	-0.06%
2018/08/31	0	0.00	1	41.80	41.80	-1	1,700	-0.06%
2018/08/29	0.3	41.20	1	41.20	41.25	-0.7	1,637	-0.05%
2018/08/28	0	0.00	4	40.83	40.70	-4	1,605	-0.25%
2018/08/27	1.2	40.50	1	40.50	40.70	0.2	1,593	0.01%
2018/08/24	0	0.00	0.2	39.80	39.60	-0.2	1,571	-0.01%
2018/08/23	0	0.00	1	39.55	39.65	-1	1,578	-0.06%
2018/08/21	0	0.00	2	38.90	38.85	-2	1,611	-0.12%
2018/08/20	1	39.45	0	0.00	39.10	1	1,602	0.06%
2018/08/16	0	0.00	5	38.90	39.45	-5	1,631	-0.31%
2018/08/14	0	0.00	1	39.45	39.70	-1	1,651	-0.06%
2018/08/13	2	39.70	0	0.00	39.75	2	1,674	0.12%
2018/08/10	5	41.00	0	0.00	41.00	5	1,654	0.30%
2018/08/09	0	0.00	0.4	40.70	40.70	-0.4	1,693	-0.02%
2018/08/06	0	0.00	2	41.20	41.00	-2	1,890	-0.11%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/07/30	2	40.00	0	0.00	39.95	2	1,845	0.11%
2018/07/17	0	0.00	0.2	39.75	39.70	-0.2	2,268	-0.01%
2018/07/13	10	40.10	0	0.00	40.10	10	2,283	0.44%
2018/07/12	1	39.70	0	0.00	40.00	1	2,310	0.04%
2018/07/05	0	0.00	2	39.80	39.55	-2	2,314	-0.09%
2018/07/04	2	39.55	0	0.00	39.95	2	2,333	0.09%
2018/06/29	0	0.00	1.3	40.26	40.75	-1.3	2,297	-0.06%
2018/06/22	1	41.20	2	41.40	41.35	-1	2,211	-0.05%
2018/06/21	2	41.40	3	41.25	42.00	-1	2,167	-0.05%
2018/06/11	0	0.00	13	39.96	39.80	-13	2,151	-0.60%
2018/06/04	0	0.00	1	39.75	39.75	-1	2,299	-0.04%
2018/06/01	0	0.00	2	39.40	39.45	-2	2,357	-0.08%
2018/05/31	2	38.60	0.3	38.75	38.75	1.7	2,384	0.07%
2018/05/29	5	39.35	0	0.00	39.00	5	2,619	0.19%
2018/05/28	0	0.00	3	39.50	39.40	-3	2,694	-0.11%
2018/05/23	0	0.00	3	39.45	39.35	-3	2,705	-0.11%
2018/05/22	3	39.45	0	0.00	39.35	3	2,679	0.11%
2018/05/21	6	39.74	0	0.00	39.80	6	2,652	0.23%
2018/05/18	3	40.45	0	0.00	40.35	3	2,614	0.11%
2018/05/17	1	40.85	0	0.00	41.20	1	2,559	0.04%
2018/05/16	2	40.88	15	41.03	41.50	-13	2,514	-0.52%
2018/05/15	2	39.60	29	39.28	39.95	-27	2,406	-1.12%
2018/05/14	0	0.00	7	37.54	37.60	-7	2,324	-0.30%
2018/05/11	4	37.65	0	0.00	37.35	4	2,317	0.17%
2018/05/10	0	0.00	3	37.70	37.65	-3	2,302	-0.13%
2018/05/09	1	37.40	0	0.00	37.55	1	2,289	0.04%
2018/05/08	1	37.75	0	0.00	37.70	1	2,276	0.04%
2018/05/07	4	37.79	3	37.82	37.80	1	2,275	0.04%
2018/05/04	1	37.80	67	37.50	37.65	-66	2,252	-2.93%
2018/05/03	2	37.10	0	0.00	37.10	2	2,224	0.09%
2018/04/30	15	37.86	8	37.83	38.35	7	2,161	0.32%
2018/04/27	14	36.63	18	37.17	37.25	-4	2,072	-0.19%
2018/04/26	13	36.83	8	37.19	36.25	5	2,026	0.25%
2018/04/25	1	36.25	10	36.15	36.30	-9	1,975	-0.46%
2018/04/24	5	36.00	0	0.00	35.75	5	1,931	0.26%
2018/04/23	15	35.58	13	35.80	35.75	2	1,954	0.10%
2018/04/20	0	0.00	1	34.40	34.40	-1	1,882	-0.05%
2018/04/18	3	34.13	0	0.00	34.00	3	1,863	0.16%
2018/04/10	1	35.50	6	35.52	35.25	-5	1,878	-0.27%
2018/03/30	0	0.00	1.3	34.81	34.30	-1.3	1,938	-0.07%
2018/03/26	1	34.00	0	0.00	34.40	1	1,934	0.05%
2018/03/20	0	0.00	0.7	35.55	35.60	-0.7	1,912	-0.03%
2018/03/13	1	35.05	0	0.00	35.40	1	1,873	0.05%
2018/03/08	1	36.20	1	36.50	36.15	0	1,779	0.00%
2018/03/07	1	36.20	3	36.60	35.65	-2	1,714	-0.12%
2018/03/05	2	35.50	0	0.00	35.20	2	1,645	0.12%
2018/03/02	11	35.48	11	35.40	35.90	0	1,565	0.00%
2018/03/01	18	34.55	18	34.81	34.95	0	1,357	0.00%
2018/02/27	4	33.93	0	0.00	33.95	4	1,273	0.31%
2018/02/26	0	0.00	1	33.95	34.30	-1	1,256	-0.08%
2018/02/08	0	0.00	6	32.15	32.30	-6	1,251	-0.48%
2018/02/06	2	31.80	0	0.00	31.85	2	1,254	0.16%
2018/02/05	1	33.15	0	0.00	33.40	1	1,218	0.08%
2018/01/30	0	0.00	1	34.20	34.20	-1	1,364	-0.07%
2018/01/29	0	0.00	45	34.29	34.30	-45	1,372	-3.28%
2018/01/25	0	0.00	31	34.30	34.30	-31	1,405	-2.21%
2018/01/19	75	34.63	0	0.00	34.45	75	1,482	5.06%
2018/01/18	0	0.00	1	34.80	34.50	-1	1,583	-0.06%
2018/01/17	2	34.60	2	34.65	34.65	0	1,570	0.00%