達方 (8163)-統一-新竹券商分點個股進出

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
42.55
漲跌
▲0.05
漲幅
+0.12%
成交量
1,218張
產業
上市電腦週邊類股
484人加入追蹤

立即追蹤
本地時間:13:35(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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/16	51	43.31	0	0.00	42.50	51	2,219	2.30%
2024/12/11	1	45.95	0	0.00	45.85	1	2,160	0.05%
2024/12/05	0.5	48.65	0	0.00	48.00	0.5	2,110	0.02%
2024/12/02	3	49.13	3	49.20	48.55	0	2,006	0.00%
2024/11/29	3	50.40	8	50.44	50.30	-5	1,927	-0.26%
2024/11/28	2	50.53	0	0.00	49.30	2	1,786	0.11%
2024/11/27	21	53.46	12	54.83	51.00	9	1,662	0.54%
2024/11/26	0	0.00	1	51.40	52.10	-1	1,228	-0.08%
2024/11/25	12	50.14	2	50.70	50.70	10	1,124	0.89%
2024/11/22	9	51.10	1	50.10	49.20	8	996	0.80%
2024/11/21	1	50.20	0	0.00	50.30	1	744	0.13%
2024/11/18	0	0.00	0	46.12	45.85	0	613	0.00%
2024/11/06	1	45.80	0	0.00	45.95	1	599	0.17%
2024/10/29	1	48.75	0	0.00	49.05	1	602	0.17%
2024/10/17	0	0.00	3	50.50	50.40	-3	696	-0.43%
2024/10/16	0	0.00	1	50.20	50.50	-1	703	-0.14%
2024/10/15	1	48.95	0	0.00	49.15	1	675	0.15%
2024/10/08	1	48.25	0	0.00	48.35	1	708	0.14%
2024/10/07	1	51.00	0	0.00	50.50	1	702	0.14%
2024/10/04	0	0.00	1	50.30	49.80	-1	710	-0.14%
2024/09/30	1	49.50	0	0.00	49.65	1	901	0.11%
2024/09/16	0	0.00	1	51.00	50.70	-1	1,184	-0.08%
2024/09/05	1	50.00	0	0.00	49.75	1	1,314	0.08%
2024/08/26	0	0.00	1	53.00	52.50	-1	1,681	-0.06%
2024/08/09	1	51.40	0	0.00	51.00	1	1,881	0.05%
2024/08/06	116	49.90	0	0.00	49.30	116	1,938	5.98%	大買/鉅額交易
2024/08/02	0	0.00	1	56.10	55.00	-1	2,005	-0.05%
2024/07/19	1	57.30	0	0.00	57.80	1	2,333	0.04%
2024/07/18	1	58.60	0	0.00	58.90	1	2,324	0.04%
2024/07/11	0	0.00	0.5	60.00	60.30	-0.5	2,336	-0.02%
2024/07/09	1	60.50	1	60.20	60.40	0	2,351	0.00%
2024/07/08	1	60.40	0	0.00	60.60	1	2,346	0.04%
2024/07/05	3	60.43	1	61.80	60.10	2	2,357	0.08%
2024/07/04	6.7	63.27	0	0.00	61.50	6.7	2,314	0.29%
2024/07/03	0	0.00	2	69.75	69.30	-2	2,215	-0.09%
2024/06/26	0	0.00	0.6	71.49	71.40	-0.6	2,109	-0.03%
2024/06/20	1	70.00	1	69.90	69.90	0	2,113	0.00%
2024/06/14	1	68.30	0	0.00	68.40	1	2,247	0.04%
2024/06/13	1	68.40	0	0.00	69.00	1	2,230	0.04%
2024/06/11	0	0.00	0.2	68.60	69.10	-0.2	2,245	-0.01%
2024/06/07	3.8	68.41	6	69.27	68.00	-2.2	2,237	-0.10%
2024/06/06	1	72.40	1	72.40	71.50	0	2,185	0.00%
2024/06/05	1	72.50	4	72.73	71.80	-3	2,178	-0.14%
2024/06/04	1	70.60	0	0.00	70.60	1	2,161	0.05%
2024/06/03	3	69.00	0	0.00	69.20	3	2,207	0.14%
2024/05/30	6	67.45	0	0.00	67.40	6	2,748	0.22%
2024/05/24	0	0.00	2	67.15	67.20	-2	2,824	-0.07%
2024/05/22	0	0.00	2	67.70	67.90	-2	2,811	-0.07%
2024/05/16	0	0.00	1	67.50	67.30	-1	2,764	-0.04%
2024/05/15	1	66.80	0	0.00	66.80	1	2,766	0.04%
2024/05/14	1	68.80	0	0.00	68.40	1	2,750	0.04%
2024/05/13	0.8	67.80	0	0.00	67.90	0.8	2,733	0.03%
2024/05/09	1	68.50	4	70.10	67.90	-3	2,676	-0.11%
2024/05/08	2	69.85	2	70.50	70.80	0	2,634	0.00%
2024/05/07	3	70.57	7	70.70	71.80	-4	2,569	-0.16%
2024/05/06	0	0.00	1	68.00	67.80	-1	2,411	-0.04%
2024/05/03	2	68.00	16.1	67.94	67.70	-14.1	2,353	-0.60%
2024/05/02	0	0.00	2	63.70	63.80	-2	2,237	-0.09%
2024/04/30	0	0.00	7	63.11	63.30	-7	2,234	-0.31%
2024/04/29	2	62.50	0	0.00	62.70	2	2,222	0.09%
2024/04/24	0	0.00	1	61.60	61.70	-1	2,209	-0.05%
2024/04/22	0	0.00	6	60.00	59.80	-6	2,211	-0.27%
2024/04/17	2	60.55	0	0.00	60.60	2	2,197	0.09%
2024/04/16	1	61.00	0	0.00	60.10	1	2,196	0.05%
2024/04/12	3	62.20	1	62.50	62.00	2	2,221	0.09%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/09	1	61.70	0	0.00	62.10	1	2,312	0.04%
2024/04/08	2	63.90	0	0.00	63.50	2	2,321	0.09%
2024/04/03	4	63.98	0.9	64.00	63.60	3.1	2,345	0.13%
2024/04/01	0	0.00	1	63.00	62.90	-1	2,322	-0.04%
2024/03/26	1	62.50	4	62.60	61.90	-3	2,323	-0.13%
2024/03/25	41	63.12	2	63.75	62.80	39	2,309	1.69%
2024/03/22	7	64.76	0	0.00	64.30	7	2,308	0.30%
2024/03/21	3	63.20	10	63.20	64.10	-7	2,289	-0.31%
2024/03/20	5	62.40	24	63.15	62.40	-19	2,288	-0.83%
2024/03/19	0	0.00	12	61.68	61.90	-12	2,245	-0.54%
2024/03/18	3	60.27	0	0.00	60.80	3	2,237	0.13%
2024/03/15	0	0.00	10	61.00	60.00	-10	2,241	-0.45%
2024/03/14	0	0.00	2	60.75	60.60	-2	2,225	-0.09%
2024/03/13	3	60.67	6	60.80	60.70	-3	2,220	-0.14%
2024/03/11	3	59.63	0	0.00	59.60	3	2,243	0.13%
2024/03/08	9	60.89	7.2	60.68	60.00	1.8	2,235	0.08%
2024/03/07	1	61.10	8.2	61.12	61.00	-7.2	2,216	-0.32%
2024/03/06	20	60.88	26	61.54	61.70	-6	2,159	-0.28%
2024/03/05	20	59.32	117	60.67	61.40	-97	1,963	-4.94%	大賣/
2024/03/04	8	55.35	12	55.68	55.90	-4	1,648	-0.24%
2024/03/01	1	54.20	12.1	54.43	54.40	-11.1	1,616	-0.68%
2024/02/26	0	0.00	1	52.50	52.70	-1	1,585	-0.06%
2024/02/23	5	52.40	0	0.00	52.00	5	1,651	0.30%
2024/02/19	2	52.20	0	0.00	52.60	2	1,748	0.11%
2024/02/16	0	0.00	1	52.20	52.10	-1	1,775	-0.06%
2024/02/05	0.2	50.40	0	0.00	50.60	0.2	1,824	0.01%
2024/02/02	0.9	50.96	0	0.00	50.70	0.9	1,867	0.05%
2024/01/30	0	0.00	5	51.00	51.00	-5	2,045	-0.24%
2024/01/29	1.1	51.52	0	0.00	51.70	1.1	2,257	0.05%
2024/01/25	5	51.70	0	0.00	51.50	5	2,513	0.20%
2024/01/11	1	52.30	0	0.00	52.20	1	2,432	0.04%
2024/01/10	0	0.00	1	51.80	51.90	-1	2,433	-0.04%
2024/01/08	1.2	53.54	0	0.00	52.60	1.2	2,408	0.05%
2024/01/05	0	0.00	2.2	55.17	54.90	-2.2	2,360	-0.09%
2024/01/04	2.3	53.94	0	0.00	53.50	2.3	2,267	0.10%
2024/01/03	2	55.60	3.1	55.59	55.30	-1.1	2,241	-0.05%
2024/01/02	0	0.00	1.1	55.48	55.60	-1.1	2,210	-0.05%
2023/12/29	0	0.00	1	54.40	54.20	-1	2,162	-0.05%
2023/12/28	0	0.00	0	53.50	53.10	0	2,121	0.00%
2023/12/22	0	52.60	0	0.00	52.50	0	2,066	0.00%
2023/12/21	0	52.60	0	0.00	52.60	0	2,052	0.00%
2023/12/20	0.1	53.70	0	53.90	53.70	0.1	2,025	0.00%
2023/12/19	3	53.60	0	0.00	53.00	3	2,003	0.15%
2023/12/18	0	0.00	1	55.97	54.40	-1	1,960	-0.05%
2023/12/15	0	0.00	17	56.08	56.10	-17	1,931	-0.88%
2023/12/14	0	0.00	1	56.40	56.70	-1	1,889	-0.05%
2023/12/13	1	55.70	0	0.00	55.80	1	1,859	0.05%
2023/12/11	2	54.50	0	0.00	54.90	2	1,814	0.11%
2023/12/08	0	0.00	1	54.90	54.80	-1	1,799	-0.06%
2023/12/07	1	54.50	2	54.70	54.50	-1	1,785	-0.06%
2023/12/06	4	55.63	20	55.50	55.40	-16	1,757	-0.91%
2023/12/04	0	0.00	4	54.83	55.00	-4	1,687	-0.24%
2023/11/30	83	53.05	2	52.80	52.70	81	1,593	5.08%
2023/11/28	0	0.00	2	52.20	52.10	-2	1,527	-0.13%
2023/11/27	1	51.20	0	0.00	50.90	1	1,508	0.07%
2023/11/22	12	51.83	3	51.67	52.60	9	1,452	0.62%
2023/11/21	3	51.00	0	0.00	51.10	3	1,379	0.22%
2023/11/20	15	50.93	1	51.20	51.20	14	1,361	1.03%
2023/11/17	2	51.40	0	0.00	51.60	2	1,329	0.15%
2023/11/15	1	51.00	0	0.00	50.60	1	1,249	0.08%
2023/11/13	1	51.90	1	51.40	51.00	0	1,175	0.00%
2023/11/10	0	0.00	0.1	51.40	51.40	-0.1	1,116	0.00%
2023/11/09	0	0.00	1	50.90	50.90	-1	1,063	-0.09%
2023/11/08	1	49.85	0	0.00	50.00	1	974	0.10%
2023/11/07	2	49.55	1	49.50	49.85	1	936	0.11%
2023/11/06	4	49.98	4	49.66	49.70	0	881	0.00%
2023/11/03	4	48.66	35	48.70	48.85	-31	661	-4.68%
2023/11/02	0	0.00	1	44.50	44.55	-1	411	-0.24%
2023/11/01	3	44.20	6	44.17	44.25	-3	428	-0.70%
2023/10/25	0	0.00	1	43.60	43.40	-1	452	-0.22%
2023/10/19	1	42.70	0	0.00	42.60	1	483	0.21%
2023/10/16	0	0.00	1	43.90	43.80	-1	486	-0.21%
2023/10/13	0	0.00	1	44.05	43.85	-1	493	-0.20%
2023/10/11	0	0.00	1	43.50	43.75	-1	512	-0.20%
2023/09/15	1	44.00	0	0.00	43.70	1	763	0.13%
2023/09/14	10	43.89	0	0.00	43.75	10	762	1.31%
2023/09/12	0	0.00	1	44.00	43.60	-1	772	-0.13%
2023/09/11	0	0.00	1	43.95	43.75	-1	778	-0.13%
2023/09/01	0	0.00	1	43.70	44.20	-1	811	-0.12%
2023/08/24	2	42.25	0	0.00	42.15	2	839	0.24%
2023/08/22	1	42.40	0	0.00	42.20	1	870	0.11%
2023/08/14	3	41.57	0	0.00	41.75	3	931	0.32%
2023/08/07	1	43.00	0	0.00	42.80	1	946	0.11%
2023/08/01	3	43.60	0	0.00	43.80	3	915	0.33%
2023/07/28	2	44.60	0	0.00	44.65	2	908	0.22%
2023/07/26	1	44.40	0	0.00	44.45	1	891	0.11%
2023/07/17	0	0.00	2	46.00	46.00	-2	880	-0.23%
2023/07/12	0	0.00	2	44.98	45.15	-2	858	-0.23%
2023/07/11	2	43.70	0	0.00	43.50	2	840	0.24%
2023/07/10	8	46.19	0	0.00	46.00	8	821	0.97%
2023/07/07	1	46.80	1	47.80	46.75	0	810	0.00%
2023/06/20	0	0.00	1	47.35	47.25	-1	778	-0.13%
2023/06/19	3	47.30	0	0.00	47.35	3	781	0.38%
2023/06/14	0	0.00	1	48.00	47.95	-1	772	-0.13%
2023/06/13	0	0.00	3	47.50	47.55	-3	769	-0.39%
2023/06/09	0	0.00	1	46.70	46.70	-1	761	-0.13%
2023/06/08	1	47.00	0	0.00	46.70	1	775	0.13%
2023/06/06	3	47.10	5	47.05	46.80	-2	829	-0.24%
2023/06/05	0	0.00	1	47.15	47.20	-1	965	-0.10%
2023/06/02	20	47.40	0	0.00	47.40	20	965	2.07%
2023/05/31	1	47.00	0	0.00	47.00	1	959	0.10%
2023/05/30	0	0.00	6	46.74	46.90	-6	954	-0.63%
2023/05/29	10	47.00	0	0.00	47.10	10	950	1.05%
2023/05/23	5	46.75	0	46.75	46.90	5	912	0.55%
2023/05/22	0	0.00	1	46.25	46.30	-1	898	-0.11%
2023/05/19	0	0.00	1	45.70	45.55	-1	883	-0.11%
2023/05/17	0	0.00	2	45.30	45.40	-2	864	-0.23%
2023/05/16	0	0.00	1	45.00	45.10	-1	855	-0.12%
2023/05/10	1	44.50	0	0.00	44.65	1	915	0.11%
2023/05/09	1	44.35	0	0.00	44.65	1	918	0.11%
2023/05/08	1	44.25	0	0.00	44.50	1	922	0.11%
2023/05/02	0	0.00	1	44.45	44.40	-1	931	-0.11%
2023/04/20	0	0.00	6	44.57	44.35	-6	916	-0.65%
2023/04/14	1	44.50	59	44.47	44.40	-58	887	-6.53%
2023/04/13	0	0.00	1	45.20	44.55	-1	879	-0.11%
2023/04/12	1	45.30	3	44.90	45.30	-2	865	-0.23%
2023/04/11	0	0.00	5	44.45	44.50	-5	837	-0.60%
2023/04/10	5	44.90	10	44.41	44.90	-5	825	-0.61%
2023/04/06	1	44.45	0	0.00	44.50	1	777	0.13%
2023/03/24	0	0.00	3	44.10	44.10	-3	762	-0.39%
2023/03/10	2	43.75	0	0.00	43.85	2	726	0.28%
2023/03/08	1	45.40	1	43.75	44.70	0	671	0.00%
2023/02/21	0	0.00	0	41.60	41.15	0	542	0.00%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/02	11	39.90	0	0.00	40.15	11	447	2.46%
2023/01/09	48	38.50	0	0.00	38.50	48	433	11.07%
2022/12/23	0	0.00	0.1	38.00	37.80	-0.1	481	-0.03%
2022/12/22	1	38.20	0	0.00	37.85	1	481	0.21%
2022/12/20	0	0.00	1	37.40	37.40	-1	483	-0.21%
2022/12/14	0	0.00	10	38.70	38.65	-10	473	-2.11%
2022/10/18	2	37.58	0	0.00	38.00	2	518	0.39%
2022/10/13	1	36.80	0	0.00	36.45	1	523	0.19%
2022/09/16	0	0.00	2	42.80	42.35	-2	676	-0.30%
2022/09/15	2	42.80	0	0.00	42.75	2	683	0.29%
2022/09/08	0	0.00	0.1	41.00	41.00	-0.1	688	-0.01%
2022/08/31	1	41.00	25	41.10	41.30	-24	701	-3.42%
2022/08/29	0	0.00	13	40.82	40.75	-13	701	-1.85%
2022/08/23	11	41.56	0	0.00	41.50	11	710	1.55%
2022/08/22	1	42.00	0.2	42.11	42.05	0.8	713	0.11%
2022/07/22	0	0.00	1	39.65	39.70	-1	914	-0.11%
2022/07/19	1	39.15	0	0.00	39.30	1	971	0.10%
2022/07/15	0.2	38.07	0	0.00	37.80	0.2	1,014	0.02%
2022/06/17	1	41.70	0.1	41.85	41.65	0.9	1,221	0.07%
2022/06/14	0	0.00	1	42.20	42.40	-1	1,324	-0.08%
2022/06/13	1	42.90	0	0.00	42.65	1	1,365	0.07%
2022/06/10	1	43.80	0	0.00	43.80	1	1,404	0.07%
2022/06/09	0	0.00	1	44.20	43.95	-1	1,468	-0.07%
2022/06/01	1	43.70	1	44.10	43.95	0	1,713	0.00%
2022/05/27	0	0.00	1	43.40	43.35	-1	1,775	-0.06%
2022/05/18	0	0.00	2	42.95	42.90	-2	1,785	-0.11%
2022/05/16	2	42.70	0	0.00	42.30	2	1,784	0.11%
2022/05/11	2	42.70	0	0.00	42.50	2	1,782	0.11%
2022/05/09	2	43.00	0	0.00	43.00	2	1,758	0.11%
2022/05/05	2.1	45.73	1	45.80	45.75	1.1	1,706	0.06%
2022/05/04	2	45.90	0	0.00	45.80	2	1,685	0.12%
2022/04/27	1	47.20	0	0.00	46.95	1	1,650	0.06%
2022/04/25	0	0.00	1	48.70	48.20	-1	1,627	-0.06%
2022/04/21	1	50.70	0	0.00	50.40	1	1,612	0.06%
2022/04/20	0	0.00	1	50.20	50.40	-1	1,577	-0.06%
2022/04/19	1	49.65	2	49.40	49.65	-1	1,530	-0.07%
2022/04/18	5	48.45	0	0.00	48.40	5	1,519	0.33%
2022/04/15	0	0.00	10	49.10	48.80	-10	1,523	-0.66%
2022/04/07	1	48.50	2	48.54	47.90	-1	1,710	-0.06%
2022/04/06	1	49.00	0	0.00	49.15	1	1,868	0.05%
2022/03/28	0	0.00	1	49.25	49.10	-1	1,958	-0.05%
2022/03/24	5.1	49.55	0	0.00	49.50	5.1	1,976	0.26%
2022/03/22	0	0.00	1	49.45	49.50	-1	2,110	-0.05%
2022/03/21	0	0.00	1	48.85	49.30	-1	2,122	-0.05%
2022/03/16	1	49.35	0	0.00	49.50	1	2,147	0.05%
2022/03/10	13	48.70	3	48.40	48.35	10	2,323	0.43%
2022/03/09	3	47.43	5	48.37	48.30	-2	2,435	-0.08%
2022/03/08	1	45.40	0	0.00	44.70	1	2,688	0.04%
2022/03/04	0	0.00	3	48.27	47.60	-3	2,750	-0.11%
2022/03/03	0	0.00	1	46.75	46.70	-1	2,736	-0.04%
2022/02/25	1	45.50	0	0.00	45.40	1	3,005	0.03%
2022/01/19	2	46.95	0	0.00	46.95	2	3,469	0.06%
2022/01/14	1	46.45	1	46.35	46.35	0	3,450	0.00%
2022/01/13	0	0.00	1	47.20	46.95	-1	3,435	-0.03%
2022/01/12	0	0.00	1	46.70	46.80	-1	3,438	-0.03%
2022/01/11	2	47.05	0	0.00	47.05	2	3,424	0.06%
2022/01/10	2	47.65	6	47.64	48.05	-4	3,397	-0.12%
2022/01/07	1	47.31	1	48.45	47.30	0	3,382	0.00%
2022/01/06	2	48.23	1	48.75	48.15	1	3,342	0.03%
2022/01/05	2	49.18	4	49.36	48.85	-2	3,313	-0.06%
2022/01/04	3	49.47	1	49.90	49.35	2	3,280	0.06%
2022/01/03	1	50.20	0	0.00	49.50	1	3,252	0.03%
2021/12/30	0	0.00	1	50.70	50.70	-1	3,209	-0.03%
2021/12/29	3	50.83	9.2	50.83	51.00	-6.2	3,153	-0.20%
2021/12/28	0	0.00	1	49.40	49.35	-1	2,973	-0.03%
2021/12/27	0	0.00	2	49.50	49.55	-2	2,955	-0.07%
2021/12/24	0	0.00	1	49.40	49.35	-1	2,929	-0.03%
2021/12/23	0	0.00	1	48.50	48.60	-1	2,836	-0.04%
2021/12/20	0	0.00	1	48.70	48.50	-1	2,804	-0.04%
2021/12/17	2	48.70	0	0.00	48.80	2	2,782	0.07%
2021/12/16	0	0.00	2.4	49.45	49.85	-2.4	2,709	-0.09%
2021/12/15	1	48.30	0	0.00	48.20	1	2,603	0.04%
2021/12/14	6	48.68	11	48.71	48.55	-5	2,577	-0.19%
2021/12/10	0	0.00	6	48.93	49.15	-6	2,501	-0.24%
2021/12/09	2	48.55	2	48.18	48.30	0	2,450	0.00%
2021/12/08	10	49.42	8	49.63	49.00	2	2,383	0.08%
2021/12/07	2	49.60	7	49.56	49.65	-5	2,295	-0.22%
2021/12/06	6	49.46	2	49.63	49.20	4	2,207	0.18%
2021/12/03	4	49.36	21	49.04	49.60	-17	2,123	-0.80%
2021/12/02	47	49.15	20.2	49.23	48.65	26.8	1,971	1.36%
2021/12/01	2	47.15	0	0.00	47.15	2	1,611	0.12%
2021/11/30	1	46.80	3	46.65	46.50	-2	1,580	-0.13%
2021/11/29	0	0.00	4	45.51	45.80	-4	1,559	-0.26%
2021/11/26	1	46.40	1	46.45	46.15	0	1,518	0.00%
2021/11/24	46	45.98	30	46.45	46.00	16	1,473	1.09%
2021/11/23	3	46.85	5	46.65	47.05	-2	1,332	-0.15%
2021/11/22	3	45.18	3	44.53	45.45	0	1,066	0.00%
2021/11/17	0	0.00	1	43.40	43.40	-1	1,043	-0.10%
2021/11/16	0	0.00	1	42.70	42.55	-1	1,058	-0.09%
2021/11/03	1	43.25	9	42.82	43.50	-8	1,206	-0.66%
2021/10/13	1	39.45	0	0.00	39.50	1	1,558	0.06%
2021/10/01	1	40.50	0	0.00	40.35	1	1,751	0.06%
2021/09/13	1	43.30	2	43.60	43.50	-1	2,031	-0.05%
2021/09/08	1	43.50	0	0.00	42.80	1	2,069	0.05%
2021/08/19	1	43.55	0	0.00	43.15	1	2,115	0.05%
2021/08/13	1	45.60	0	0.00	44.90	1	2,080	0.05%
2021/08/12	0	0.00	1	45.60	45.55	-1	2,083	-0.05%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/07/30	0	0.00	2	46.80	47.00	-2	2,500	-0.08%
2021/07/22	4	47.40	0	0.00	47.30	4	2,730	0.15%
2021/07/19	1	47.50	1	49.00	48.10	0	2,857	0.00%
2021/07/16	1	47.50	1	48.00	48.00	0	2,843	0.00%
2021/07/12	0	0.00	1	46.50	46.45	-1	2,936	-0.03%
2021/07/07	0	0.00	1	46.70	46.10	-1	3,009	-0.03%
2021/07/05	0	0.00	4	45.90	45.90	-4	3,086	-0.13%
2021/07/01	0.1	45.20	0	0.00	44.95	0.1	3,180	0.00%
2021/06/30	2	45.85	1	45.80	45.90	1	3,178	0.03%
2021/06/28	1.1	44.67	2	45.38	45.90	-0.9	3,144	-0.03%
2021/06/24	1	43.55	0	0.00	43.65	1	3,118	0.03%
2021/06/18	2	43.75	0	0.00	43.70	2	3,156	0.06%
2021/06/16	1	43.90	0	0.00	43.35	1	3,179	0.03%
2021/06/11	2	44.15	4	44.75	44.50	-2	3,218	-0.06%
2021/06/10	2	44.18	0	0.00	44.45	2	3,320	0.06%
2021/06/09	3	42.60	0	0.00	42.55	3	3,290	0.09%
2021/06/03	1	42.50	0	0.00	42.80	1	3,562	0.03%
2021/06/02	1	43.20	0	0.00	42.55	1	3,572	0.03%
2021/05/31	1	42.70	0	0.00	42.65	1	3,606	0.03%
2021/05/28	1	42.50	1	42.70	42.75	0	3,607	0.00%
2021/05/26	2	42.08	0	0.00	42.25	2	3,627	0.06%
2021/05/24	2	41.30	0	0.00	41.55	2	3,690	0.05%
2021/05/20	10	40.70	2	40.90	40.70	8	3,804	0.21%
2021/05/19	2	40.83	0	0.00	41.50	2	3,820	0.05%
2021/05/14	21	41.52	0	0.00	41.40	21	3,785	0.55%
2021/05/12	3	43.97	0	0.00	43.05	3	3,675	0.08%
2021/05/10	1	49.10	1	50.50	49.05	0	3,578	0.00%
2021/05/07	0	0.00	1	48.00	49.00	-1	3,456	-0.03%
2021/05/06	1	46.30	0	0.00	46.20	1	3,403	0.03%
2021/05/05	1	46.65	4	46.70	46.80	-3	3,379	-0.09%
2021/05/04	2	47.18	0	0.00	47.00	2	3,393	0.06%
2021/04/29	1	51.30	1	51.30	51.20	0	3,286	0.00%
2021/04/28	3	51.70	11	51.66	52.40	-8	3,255	-0.25%
2021/04/27	0	0.00	1	51.90	52.10	-1	3,221	-0.03%
2021/04/26	4	50.80	1	51.30	51.20	3	3,112	0.10%
2021/04/23	0	0.00	10	49.00	49.50	-10	3,069	-0.33%
2021/04/22	7	49.52	1	52.00	49.00	6	3,058	0.20%
2021/04/21	6	50.93	0	0.00	51.00	6	3,010	0.20%
2021/04/20	12	50.35	9	50.04	50.50	3	2,962	0.10%
2021/04/19	8	49.11	0	0.00	49.15	8	2,948	0.27%
2021/04/15	2	47.20	0	0.00	47.40	2	2,928	0.07%
2021/04/13	9	49.35	0	0.00	48.00	9	2,958	0.30%
2021/04/12	0	0.00	1.1	48.98	48.70	-1.1	2,932	-0.04%
2021/04/09	1	47.80	0	0.00	48.00	1	2,896	0.03%
2021/04/08	8	49.20	38	47.52	49.20	-30	2,818	-1.06%
2021/04/06	0	0.00	5	47.80	47.40	-5	2,722	-0.18%
2021/04/01	2	47.25	11	47.40	47.40	-9	2,711	-0.33%
2021/03/31	4	47.45	0	0.00	47.40	4	2,711	0.15%
2021/03/30	5	47.35	0	0.00	47.65	5	2,710	0.18%
2021/03/29	26	47.55	3	47.57	47.55	23	2,695	0.85%
2021/03/26	10	46.25	1	46.35	46.40	9	2,670	0.34%
2021/03/25	1	46.70	2	46.20	46.05	-1	2,686	-0.04%
2021/03/22	0	0.00	3	47.10	47.00	-3	2,676	-0.11%
2021/03/18	1	47.45	3	47.68	47.45	-2	2,684	-0.07%
2021/03/17	1	47.50	40	47.50	47.45	-39	2,696	-1.45%
2021/03/16	1	48.45	17	47.81	47.55	-16	2,723	-0.59%
2021/03/15	0	0.00	1	46.10	46.10	-1	2,615	-0.04%
2021/03/12	1	46.10	252	46.05	46.05	-251	2,647	-9.48%	大賣/鉅額交易
2021/03/11	40	46.64	0	0.00	46.65	40	2,776	1.44%
2021/03/10	5	46.81	18	46.94	47.40	-13	2,775	-0.47%
2021/03/09	1	45.80	4	45.75	45.75	-3	2,732	-0.11%
2021/03/08	2	45.60	0	0.00	45.40	2	2,724	0.07%
2021/03/04	5	46.12	0	0.00	45.35	5	2,773	0.18%
2021/03/02	0	0.00	12	45.38	45.30	-12	2,723	-0.44%
2021/02/25	2	45.45	2	45.10	45.05	0	2,762	0.00%
2021/02/24	1	44.50	0	0.00	44.55	1	2,748	0.04%
2021/02/23	0	0.00	7	44.93	44.90	-7	2,747	-0.25%
2021/02/19	4	43.63	0	0.00	43.55	4	2,722	0.15%
2021/02/17	2	42.00	0	0.00	42.20	2	2,696	0.07%
2021/02/05	0	0.00	2	42.00	41.95	-2	2,731	-0.07%
2021/01/29	1	41.25	0	0.00	41.00	1	3,053	0.03%
2021/01/28	0	0.00	1	42.05	41.80	-1	3,058	-0.03%
2021/01/25	1	42.05	1	41.15	42.00	0	3,093	0.00%
2021/01/22	3	41.37	0	0.00	41.35	3	3,087	0.10%
2021/01/21	0	0.00	2	40.50	41.15	-2	3,093	-0.06%
2021/01/20	3	41.47	0	0.00	41.05	3	3,085	0.10%
2021/01/15	0	0.00	9	44.03	44.10	-9	3,052	-0.29%
2021/01/14	3	45.05	2	45.25	44.95	1	3,040	0.03%
2021/01/13	0	0.00	1	44.65	44.50	-1	2,993	-0.03%
2021/01/12	0	0.00	2	45.15	44.25	-2	2,974	-0.07%
2021/01/08	7	43.72	0	0.00	43.75	7	2,910	0.24%
2021/01/06	0	0.00	5	43.37	43.55	-5	2,879	-0.17%
2021/01/05	4	44.20	0	0.00	44.55	4	2,817	0.14%
2020/12/31	1	43.30	0	0.00	43.35	1	2,778	0.04%
2020/12/28	0	0.00	10	43.19	43.40	-10	2,749	-0.36%
2020/12/25	0	0.00	1	42.85	43.00	-1	2,737	-0.04%
2020/12/24	0	0.00	1	44.00	43.15	-1	2,735	-0.04%
2020/12/22	1	42.80	7	42.86	42.10	-6	2,736	-0.22%
2020/12/21	0	0.00	7	42.54	42.65	-7	2,747	-0.25%
2020/12/11	7	43.67	0	0.00	43.75	7	2,696	0.26%
2020/12/10	1	45.30	10	44.60	44.70	-9	2,658	-0.34%
2020/12/09	4	45.98	1	46.35	46.00	3	2,599	0.12%
2020/12/08	8	45.83	1	46.05	45.75	7	2,577	0.27%
2020/12/07	9	46.48	15	46.92	46.70	-6	2,543	-0.24%
2020/12/04	8	44.88	6	44.78	45.40	2	2,382	0.08%
2020/12/02	1	43.70	8	43.96	43.60	-7	2,418	-0.29%
2020/12/01	3	43.53	5	43.50	43.80	-2	2,532	-0.08%
2020/11/30	4	43.15	6	43.12	43.35	-2	2,690	-0.07%
2020/11/27	0	0.00	4	42.53	42.50	-4	2,664	-0.15%
2020/11/25	0	0.00	7	43.21	42.55	-7	2,843	-0.25%
2020/11/24	20	43.35	0	0.00	43.40	20	2,814	0.71%
2020/11/23	0	0.00	4	42.76	42.90	-4	2,741	-0.15%
2020/11/20	0	0.00	5	42.57	42.50	-5	2,711	-0.18%
2020/11/19	1	42.35	1	42.45	42.50	0	2,680	0.00%
2020/11/18	0	0.00	1	42.35	41.95	-1	2,605	-0.04%
2020/11/17	0	0.00	4	41.85	42.00	-4	2,598	-0.15%
2020/11/13	13	41.75	2	41.60	41.75	11	2,744	0.40%
2020/11/12	5	42.30	0	0.00	41.45	5	2,788	0.18%
2020/11/11	1	42.45	0	0.00	42.25	1	2,796	0.04%
2020/11/10	1	42.25	2	41.55	42.00	-1	2,788	-0.04%
2020/11/09	5	42.62	5	41.55	41.70	0	2,744	0.00%
2020/11/06	3	41.50	20	41.48	41.85	-17	2,629	-0.65%
2020/11/03	11	40.55	3	40.87	40.50	8	2,676	0.30%
2020/11/02	0	0.00	2	39.15	39.75	-2	2,768	-0.07%
2020/10/30	50	40.11	5	40.04	39.55	45	2,871	1.57%
2020/10/29	10	39.60	0	0.00	39.95	10	2,875	0.35%
2020/10/28	20	39.85	0	0.00	39.95	20	2,879	0.69%
2020/10/27	51	40.39	8	40.45	40.30	43	2,864	1.50%
2020/10/26	3	40.08	2	40.00	40.15	1	2,841	0.04%
2020/10/23	3	39.05	7	39.46	39.45	-4	2,813	-0.14%
2020/10/22	0	0.00	1	38.85	38.80	-1	2,851	-0.04%
2020/10/21	0	0.00	2	39.25	39.25	-2	2,855	-0.07%
2020/10/19	6	39.53	0	0.00	39.30	6	2,917	0.21%
2020/10/16	0	0.00	10	39.15	38.75	-10	2,885	-0.35%
2020/10/14	0	0.00	2	38.88	38.85	-2	2,901	-0.07%
2020/10/13	10	38.85	0	0.00	38.85	10	2,930	0.34%
2020/10/12	0	0.00	1	38.45	38.35	-1	3,055	-0.03%
2020/09/30	0	0.00	1	37.50	37.75	-1	3,319	-0.03%
2020/09/28	2	37.40	0	0.00	37.35	2	3,503	0.06%
2020/09/25	1	37.90	51	37.01	37.05	-50	3,597	-1.39%
2020/09/21	2	39.30	0	0.00	39.25	2	3,616	0.06%
2020/09/18	3	39.87	0	0.00	39.95	3	3,611	0.08%
2020/09/17	0	0.00	2	39.80	39.80	-2	3,603	-0.06%
2020/09/11	4	39.41	0	0.00	39.15	4	3,630	0.11%
2020/09/08	13	40.78	0	0.00	40.20	13	3,557	0.37%
2020/09/04	3	41.07	2	41.63	42.70	1	3,435	0.03%
2020/09/03	12	42.20	29	41.78	41.90	-17	3,382	-0.50%
2020/09/02	1	40.05	1	40.05	40.05	0	3,205	0.00%
2020/09/01	7	40.09	0	0.00	40.30	7	3,240	0.22%
2020/08/31	15	40.44	10	40.21	40.45	5	3,253	0.15%
2020/08/26	1	38.60	0	0.00	38.60	1	3,150	0.03%
2020/08/25	0	0.00	50	38.46	38.70	-50	3,152	-1.59%
2020/08/24	10	38.00	0	0.00	38.10	10	3,140	0.32%
2020/08/21	30	37.77	1	38.20	38.15	29	3,150	0.92%
2020/08/20	1	37.75	0	0.00	37.30	1	3,144	0.03%
2020/08/19	1	40.35	14	40.07	39.55	-13	3,058	-0.43%
2020/08/18	2	39.90	7	40.02	40.10	-5	2,961	-0.17%
2020/08/17	8	39.56	0	0.00	39.35	8	2,871	0.28%
2020/08/14	8	39.19	1	39.15	39.15	7	2,826	0.25%
2020/08/13	1	39.45	2	39.08	39.25	-1	2,801	-0.04%
2020/08/11	2	38.70	2	39.10	39.15	0	2,715	0.00%
2020/08/10	13	39.11	5	39.60	38.90	8	2,686	0.30%
2020/08/07	5	39.15	1	39.10	39.25	4	2,659	0.15%
2020/08/06	6	38.91	5	38.77	38.70	1	2,595	0.04%
2020/08/05	22	38.10	5	37.65	38.15	17	2,456	0.69%
2020/07/31	0	0.00	25	35.76	35.80	-25	2,378	-1.05%
2020/07/28	5	34.67	105	35.01	34.25	-100	2,427	-4.12%	大賣/
2020/07/27	50	35.93	0	0.00	35.90	50	2,417	2.07%
2020/07/24	3	37.03	0	0.00	36.65	3	2,409	0.12%
2020/07/23	16	37.35	0	0.00	37.40	16	2,412	0.66%
2020/07/20	39	37.38	0	0.00	37.40	39	2,411	1.62%
2020/07/17	2	37.68	0	0.00	37.65	2	2,426	0.08%
2020/07/16	6	38.49	12	38.03	38.00	-6	2,412	-0.25%
2020/07/15	1	37.60	2	37.43	37.30	-1	2,293	-0.04%
2020/07/14	0	0.00	1	38.00	37.65	-1	2,279	-0.04%
2020/07/13	6	37.44	0	0.00	38.30	6	2,248	0.27%
2020/07/10	3	37.43	1	37.45	37.35	2	2,257	0.09%
2020/07/09	2	38.20	0	0.00	38.00	2	2,233	0.09%
2020/07/08	0	0.00	17	40.20	40.20	-17	2,138	-0.80%
2020/07/07	1	41.00	10	40.38	40.10	-9	2,056	-0.44%
2020/07/06	6	40.23	13	40.37	40.35	-7	2,010	-0.35%
2020/07/03	0	0.00	8	39.05	39.10	-8	1,973	-0.41%
2020/07/02	5	38.55	1	39.00	38.95	4	1,972	0.20%
2020/07/01	2	38.05	1	38.10	38.20	1	1,942	0.05%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/24	0	0.00	1	38.00	38.00	-1	1,931	-0.05%
2020/06/23	0	0.00	1	37.90	37.80	-1	1,948	-0.05%
2020/06/16	0	0.00	1	37.30	37.50	-1	1,981	-0.05%
2020/06/15	2	37.35	0	0.00	37.00	2	2,042	0.10%
2020/06/11	1	38.25	0	0.00	38.20	1	2,092	0.05%
2020/06/10	2	38.98	20	38.90	38.85	-18	2,073	-0.87%
2020/06/09	2	38.55	0	0.00	38.55	2	2,053	0.10%
2020/06/08	10	38.80	2	38.60	38.65	8	2,085	0.38%
2020/06/05	0	0.00	3	38.30	38.80	-3	2,038	-0.15%
2020/06/03	0	0.00	22	37.18	37.25	-22	1,981	-1.11%
2020/06/02	1	36.60	0	0.00	36.60	1	1,958	0.05%
2020/06/01	0	0.00	20	36.43	36.50	-20	1,950	-1.03%
2020/05/28	2	36.38	0	0.00	36.15	2	1,946	0.10%
2020/05/26	0	0.00	2	36.45	36.25	-2	1,944	-0.10%
2020/05/25	0	0.00	3	35.95	36.10	-3	1,953	-0.15%
2020/05/22	0	0.00	1	36.20	36.15	-1	1,975	-0.05%
2020/05/19	0	0.00	1	36.10	36.20	-1	1,974	-0.05%
2020/05/15	2	36.20	2	35.80	35.80	0	2,001	0.00%
2020/05/13	13	36.81	0	0.00	36.90	13	1,985	0.65%
2020/05/12	0	0.00	1	37.35	37.15	-1	1,965	-0.05%
2020/05/11	9	37.37	0	0.00	37.25	9	1,964	0.46%
2020/05/08	2	37.98	2	37.90	38.00	0	1,929	0.00%
2020/05/07	3	37.50	0	0.00	37.50	3	1,917	0.16%
2020/05/06	0	0.00	1	37.30	37.30	-1	1,921	-0.05%
2020/05/05	6	37.46	2	37.73	37.50	4	1,920	0.21%
2020/04/30	1	37.20	2	37.28	37.30	-1	1,901	-0.05%
2020/04/29	1	37.00	2	36.65	36.95	-1	1,895	-0.05%
2020/04/28	5	36.50	0	0.00	36.90	5	1,899	0.26%
2020/04/27	0	0.00	1	36.00	36.15	-1	1,898	-0.05%
2020/04/21	0	0.00	3	34.47	34.35	-3	1,881	-0.16%
2020/04/15	1	35.45	10	35.45	35.20	-9	1,867	-0.48%
2020/04/14	0	0.00	1	34.35	34.35	-1	1,828	-0.05%
2020/04/13	0	0.00	2	34.05	33.65	-2	1,898	-0.11%
2020/04/09	3	34.03	0	0.00	33.90	3	2,067	0.15%
2020/04/08	0	0.00	1	32.50	33.50	-1	2,052	-0.05%
2020/03/31	1	29.90	0	0.00	29.85	1	2,100	0.05%
2020/03/27	2	30.30	0	0.00	29.55	2	2,127	0.09%
2020/03/25	1	29.70	31	29.86	29.60	-30	2,303	-1.30%
2020/03/24	5	28.75	0	0.00	28.70	5	2,308	0.22%
2020/03/20	1	28.40	0	0.00	28.40	1	2,326	0.04%
2020/03/17	55	28.79	5	28.88	28.65	50	2,324	2.15%
2020/03/16	0	0.00	1	28.40	28.50	-1	2,293	-0.04%
2020/03/13	0	0.00	1	28.85	29.25	-1	2,295	-0.04%
2020/03/12	2	32.30	0	0.00	31.60	2	2,293	0.09%
2020/03/11	1	35.20	0	0.00	35.00	1	2,325	0.04%
2020/03/09	1	36.40	0	0.00	35.90	1	2,368	0.04%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/04	0	0.00	5	37.30	37.40	-5	2,368	-0.21%
2020/02/12	0	0.00	1	38.45	38.35	-1	2,313	-0.04%
2020/02/10	60	36.87	9	36.96	37.00	51	2,313	2.20%
2020/02/07	3	37.73	1	37.75	37.50	2	2,319	0.09%
2020/02/06	4	38.35	4	38.35	38.35	0	2,310	0.00%
2020/02/05	1	38.20	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	1.1	38.47	38.70	-1.1	2,318	-0.05%
2020/01/31	12	38.34	8	38.50	38.50	4	2,324	0.17%
2020/01/30	0	0.00	1	38.90	38.50	-1	2,327	-0.04%
2020/01/17	0	0.00	1	42.85	42.65	-1	2,289	-0.04%
2020/01/15	1	43.05	0	0.00	42.85	1	2,295	0.04%
2020/01/10	0	0.00	1	42.95	42.80	-1	2,357	-0.04%
2020/01/09	1	43.15	0	0.00	43.00	1	2,356	0.04%
2020/01/07	1	44.90	4	44.21	43.15	-3	2,344	-0.13%
2020/01/06	2	44.00	0	0.00	44.00	2	2,279	0.09%
2020/01/03	11	44.50	1	43.85	44.30	10	2,241	0.45%
2020/01/02	1	43.45	1	44.20	44.05	0	2,112	0.00%
2019/12/31	0	0.00	1	44.10	44.05	-1	2,082	-0.05%
2019/12/30	4	44.75	3	44.65	44.65	1	2,044	0.05%
2019/12/27	2	43.00	1	42.95	42.95	1	1,944	0.05%
2019/12/24	0	0.00	1	42.80	42.90	-1	2,020	-0.05%
2019/12/23	1	42.40	1	42.45	42.15	0	2,006	0.00%
2019/12/20	4	44.24	1	43.90	43.35	3	1,974	0.15%
2019/12/19	0	0.00	1	43.55	43.95	-1	1,810	-0.06%
2019/12/17	0	0.00	1	43.10	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	12	42.98	43.40	-12	1,719	-0.70%
2019/12/13	1	42.80	3	42.70	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	1	42.45	42.30	-1	1,649	-0.06%
2019/12/11	2	42.30	0	0.00	42.30	2	1,612	0.12%
2019/12/09	1	42.45	1	41.95	41.70	0	1,550	0.00%
2019/12/06	2	41.55	17	41.38	41.65	-15	1,494	-1.00%
2019/12/05	0	0.00	1	40.35	40.25	-1	1,436	-0.07%
2019/12/04	4	40.81	3	40.70	40.40	1	1,471	0.07%
2019/11/28	0	0.00	1	40.20	39.80	-1	1,418	-0.07%
2019/11/21	2	38.85	0	0.00	38.80	2	1,460	0.14%
2019/11/18	5	38.88	0	0.00	38.95	5	1,476	0.34%
2019/11/14	5	39.30	0	0.00	39.15	5	1,486	0.34%
2019/11/11	2	38.68	3	38.60	38.60	-1	1,525	-0.07%
2019/11/07	20	39.50	0	0.00	39.50	20	1,522	1.31%
2019/11/06	1	39.85	0	0.00	39.55	1	1,513	0.07%
2019/11/01	3	40.10	0	0.00	40.10	3	1,513	0.20%
2019/10/23	0	0.00	1	41.10	41.00	-1	1,439	-0.07%
2019/10/22	5	41.35	1	41.50	41.35	4	1,441	0.28%
2019/10/21	0	0.00	2	41.40	41.35	-2	1,426	-0.14%
2019/10/15	0	0.00	1	40.40	39.95	-1	1,370	-0.07%
2019/10/14	0	0.00	1	40.25	40.10	-1	1,363	-0.07%
2019/10/09	0	0.00	2	39.83	39.10	-2	1,358	-0.15%
2019/10/08	0	0.00	1	40.15	40.10	-1	1,355	-0.07%
2019/10/04	5	40.10	1	40.40	39.80	4	1,377	0.29%
2019/10/02	0	0.00	6	40.60	40.50	-6	1,608	-0.37%
2019/10/01	6	40.71	2	40.75	40.90	4	1,644	0.24%
2019/09/27	1	39.20	0	0.00	39.40	1	1,621	0.06%
2019/09/25	4	38.95	1	38.85	38.80	3	1,637	0.18%
2019/09/24	1	39.50	0	0.00	39.35	1	1,663	0.06%
2019/09/20	0	0.00	5	39.60	39.45	-5	1,681	-0.30%
2019/09/19	2	39.55	0	0.00	39.50	2	1,698	0.12%
2019/09/16	1	39.15	2	39.15	39.15	-1	1,746	-0.06%
2019/09/12	0	0.00	2	39.55	39.55	-2	1,802	-0.11%
2019/09/11	10	39.59	0	0.00	39.65	10	1,838	0.54%
2019/09/10	2	39.30	1	39.50	39.50	1	1,899	0.05%
2019/09/09	3	39.88	0	0.00	39.65	3	1,939	0.15%
2019/09/06	3	40.60	2	40.70	40.60	1	1,926	0.05%
2019/09/02	0	0.00	3	41.75	41.85	-3	1,963	-0.15%
2019/08/30	3	42.00	6	41.93	41.40	-3	1,962	-0.15%
2019/08/27	1	40.50	0	0.00	40.25	1	1,922	0.05%
2019/08/22	1	41.40	0	0.00	41.35	1	1,952	0.05%
2019/08/19	1	41.35	1	41.30	41.70	0	1,963	0.00%
2019/08/15	1	39.90	1	40.10	40.30	0	1,971	0.00%
2019/08/14	0	0.00	2	41.05	40.85	-2	1,973	-0.10%
2019/08/13	1	39.80	5	39.90	40.35	-4	1,957	-0.20%
2019/08/12	1	40.05	0	0.00	40.00	1	1,965	0.05%
2019/08/08	10	39.10	0	0.00	38.85	10	1,975	0.51%
2019/08/07	15	38.96	0	0.00	38.50	15	1,984	0.76%
2019/08/06	0	0.00	1	38.05	39.45	-1	1,996	-0.05%
2019/08/05	1	39.60	0	0.00	39.55	1	2,017	0.05%
2019/08/02	8	40.28	0	0.00	40.25	8	2,051	0.39%
2019/08/01	1	41.45	0	0.00	41.30	1	2,063	0.05%
2019/07/26	0	0.00	10	42.10	42.25	-10	2,089	-0.48%
2019/07/24	51	42.27	0	0.00	41.55	51	2,117	2.41%
2019/07/18	3	41.47	0	0.00	40.95	3	2,274	0.13%
2019/07/17	1	42.10	0	0.00	41.70	1	2,295	0.04%
2019/07/12	5	42.10	3	41.90	41.85	2	2,943	0.07%
2019/07/11	1	42.00	0	0.00	42.05	1	3,046	0.03%
2019/07/09	4	42.05	0	0.00	41.80	4	3,143	0.13%
2019/07/08	0	0.00	60	46.37	46.50	-60	3,069	-1.95%
2019/07/05	5	46.00	0	0.00	46.00	5	3,050	0.16%
2019/07/04	5	46.06	51	46.05	46.05	-46	3,035	-1.52%
2019/07/03	2	45.03	0	0.00	44.95	2	3,051	0.07%
2019/07/02	13	45.31	4	45.44	45.35	9	3,074	0.29%
2019/07/01	6	45.18	2	45.10	45.15	4	3,094	0.13%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/24	2	44.13	0	0.00	44.80	2	3,698	0.05%
2019/06/19	0	0.00	6	43.82	43.90	-6	3,704	-0.16%
2019/06/18	1	44.30	0	0.00	43.90	1	3,689	0.03%
2019/06/17	26	43.21	0	0.00	44.20	26	3,652	0.71%
2019/06/13	4	42.71	3	42.72	42.30	1	3,633	0.03%
2019/06/12	2	44.13	0	0.00	43.40	2	3,652	0.05%
2019/06/10	2	42.05	0	0.00	42.60	2	3,723	0.05%
2019/06/06	1	41.90	0	0.00	41.75	1	3,746	0.03%
2019/05/31	2	43.20	0	0.00	43.35	2	3,918	0.05%
2019/05/24	1	42.30	0	0.00	41.75	1	4,340	0.02%
2019/05/23	0	0.00	1	42.80	41.80	-1	4,391	-0.02%
2019/05/20	1	42.90	0	0.00	42.20	1	4,785	0.02%
2019/05/17	3	43.63	0	0.00	43.00	3	4,825	0.06%
2019/05/16	30	44.77	0	0.00	43.80	30	4,877	0.62%
2019/05/15	5	45.23	5	45.05	45.40	0	4,949	0.00%
2019/05/14	16	43.83	16	43.51	44.50	0	5,093	0.00%
2019/05/13	4	44.39	0	0.00	44.30	4	5,210	0.08%
2019/05/10	13	46.00	0	0.00	46.40	13	5,309	0.24%
2019/05/07	5	46.89	1	47.15	46.80	4	5,398	0.07%
2019/05/06	15	46.73	0	0.00	46.65	15	5,445	0.28%
2019/05/02	1	48.20	0	0.00	48.05	1	5,454	0.02%
2019/04/30	1	46.95	0	0.00	47.60	1	5,452	0.02%
2019/04/29	155	48.03	0	0.00	47.00	155	5,443	2.85%	大買/鉅額交易
2019/04/26	34	49.50	2	49.78	49.35	32	5,378	0.59%
2019/04/24	1	50.30	2	50.70	50.40	-1	5,410	-0.02%
2019/04/23	11	50.22	12	50.43	51.00	-1	5,414	-0.02%
2019/04/22	2	50.40	2	50.50	50.40	0	5,390	0.00%
2019/04/19	19	52.62	7	52.20	51.50	12	5,344	0.22%
2019/04/18	200	54.18	157	54.46	51.90	43	5,217	0.82%	大買/大賣/
2019/04/17	5	52.04	18	52.09	52.10	-13	4,912	-0.26%
2019/04/16	5	51.26	6	51.00	51.20	-1	4,821	-0.02%
2019/04/15	3	51.93	2	52.20	50.80	1	4,788	0.02%
2019/04/12	13	51.02	1	51.40	51.20	12	4,768	0.25%
2019/04/11	4	51.48	5	50.80	50.50	-1	4,731	-0.02%
2019/04/09	2	50.60	2	50.75	50.40	0	4,635	0.00%
2019/04/08	11	49.84	7	50.24	49.60	4	4,577	0.09%
2019/04/03	1	49.90	0	0.00	49.90	1	4,572	0.02%
2019/04/02	42	49.43	1	49.60	49.20	41	4,554	0.90%
2019/04/01	9	50.30	1	49.80	49.55	8	4,514	0.18%
2019/03/29	11	51.41	12	51.86	51.00	-1	4,422	-0.02%
2019/03/28	5	50.88	8	50.61	50.20	-3	4,217	-0.07%
2019/03/27	0	0.00	1	48.70	49.10	-1	4,070	-0.02%
2019/03/26	41	48.12	0	0.00	47.95	41	4,058	1.01%
2019/03/25	3	47.73	0	0.00	47.95	3	4,079	0.07%
2019/03/22	5	48.79	5	48.61	48.85	0	4,131	0.00%
2019/03/21	21	48.20	0	0.00	48.00	21	4,149	0.51%
2019/03/20	3	47.98	0	0.00	48.15	3	4,213	0.07%
2019/03/19	1	47.70	5	47.85	47.70	-4	4,255	-0.09%
2019/03/18	0	0.00	1	47.90	47.80	-1	4,279	-0.02%
2019/03/15	2	48.60	1	48.30	48.30	1	4,320	0.02%
2019/03/14	1	48.45	3	48.37	48.20	-2	4,347	-0.05%
2019/03/13	7	47.27	1	47.75	47.35	6	4,420	0.14%
2019/03/12	8	48.96	11	48.95	48.45	-3	4,427	-0.07%
2019/03/11	3	49.00	0	0.00	48.60	3	4,576	0.07%
2019/03/07	0	0.00	1	49.10	48.90	-1	5,053	-0.02%
2019/03/06	0	0.00	5	49.60	49.40	-5	5,198	-0.10%
2019/03/05	50	49.91	6	50.40	49.40	44	5,330	0.83%
2019/03/04	16	49.82	7	49.81	49.95	9	5,322	0.17%
2019/02/27	7	48.04	2	47.78	48.60	5	5,299	0.09%
2019/02/26	2	49.10	1	48.45	48.30	1	5,304	0.02%
2019/02/22	5	49.65	5	49.20	49.25	0	5,642	0.00%
2019/02/21	17	49.52	8	49.74	49.65	9	5,740	0.16%
2019/02/20	11	49.17	17	49.54	49.45	-6	6,090	-0.10%
2019/02/19	6	48.27	5	48.91	48.20	1	6,410	0.02%
2019/02/14	0	0.00	2	47.60	46.90	-2	6,474	-0.03%
2019/02/13	4	47.08	10	47.28	47.50	-6	6,440	-0.09%
2019/02/12	7	47.23	8	47.23	46.30	-1	6,335	-0.02%
2019/02/11	1	46.45	3	45.48	46.15	-2	6,297	-0.03%
2019/01/30	0	0.00	5	43.94	43.90	-5	6,298	-0.08%
2019/01/29	6	44.00	7	44.11	43.90	-1	6,405	-0.02%
2019/01/28	6	43.85	2	43.68	43.85	4	6,408	0.06%
2019/01/25	1	43.00	7	43.04	42.65	-6	6,668	-0.09%
2019/01/18	0	0.00	1	42.10	42.05	-1	7,145	-0.01%
2019/01/17	0	0.00	21	41.94	41.45	-21	7,253	-0.29%
2019/01/16	20	42.47	6	42.28	42.50	14	7,284	0.19%
2019/01/11	1	41.60	1	41.60	40.85	0	7,575	0.00%
2019/01/10	4	40.89	4	41.03	40.80	0	7,608	0.00%
2019/01/09	1	42.30	1	42.15	41.50	0	7,678	0.00%
2019/01/08	0	0.00	2	39.50	39.80	-2	7,699	-0.03%
2019/01/04	2	37.10	2	37.05	37.70	0	8,013	0.00%
2019/01/03	1	38.80	0	0.00	38.50	1	8,106	0.01%
2019/01/02	3	39.00	3	38.90	38.90	0	8,227	0.00%
2018/12/27	0	0.00	1	40.00	39.35	-1	8,678	-0.01%
2018/12/26	1	39.20	1	39.45	38.70	0	8,713	0.00%
2018/12/25	1	39.00	1	39.05	39.15	0	8,747	0.00%
2018/12/24	1	39.50	1	39.80	40.00	0	8,822	0.00%
2018/12/21	6	38.88	6	38.72	40.10	0	8,977	0.00%
2018/12/20	2	39.25	0	0.00	39.25	2	9,028	0.02%
2018/12/19	0	0.00	2	41.55	41.25	-2	9,063	-0.02%
2018/12/18	2	41.20	0	0.00	41.15	2	9,120	0.02%
2018/12/14	0	0.00	1	42.85	43.40	-1	9,231	-0.01%
2018/12/12	1	42.45	2	42.30	42.15	-1	9,320	-0.01%
2018/12/10	2	41.18	11	40.50	41.00	-9	9,549	-0.09%
2018/12/07	4	42.36	8	42.27	42.40	-4	9,581	-0.04%
2018/12/06	18	40.63	16	40.36	41.35	2	9,661	0.02%
2018/12/05	1	43.90	3	43.73	43.70	-2	9,644	-0.02%
2018/12/04	12	46.08	15	46.18	45.30	-3	9,765	-0.03%
2018/12/03	36	45.63	44	46.09	46.00	-8	9,903	-0.08%
2018/11/30	5	43.17	12	43.41	42.85	-7	9,702	-0.07%
2018/11/29	12	43.75	9	43.56	42.60	3	9,660	0.03%
2018/11/28	22	43.09	16	43.15	43.35	6	9,822	0.06%
2018/11/27	8	42.38	4	41.86	42.70	4	10,097	0.04%
2018/11/26	0	0.00	1	41.90	41.90	-1	10,169	-0.01%
2018/11/23	7	42.18	10	41.90	40.95	-3	10,650	-0.03%
2018/11/22	7	43.45	1	42.00	42.20	6	11,237	0.05%
2018/11/21	13	43.64	13	43.80	43.45	0	11,316	0.00%
2018/11/20	9	42.86	7	42.91	42.85	2	11,248	0.02%
2018/11/19	45	43.12	20	43.10	43.35	25	11,244	0.22%
2018/11/16	18	40.06	13	41.49	42.45	5	10,913	0.05%
2018/11/15	7	38.31	14	38.50	38.60	-7	10,502	-0.07%
2018/11/14	21	38.06	15	38.08	38.15	6	10,558	0.06%
2018/11/12	1	37.40	3	36.73	36.50	-2	10,744	-0.02%
2018/11/09	1	37.70	0	0.00	37.90	1	10,946	0.01%
2018/11/08	0	0.00	1	37.60	37.60	-1	11,142	-0.01%
2018/11/07	12	37.07	21	37.41	38.20	-9	11,387	-0.08%
2018/11/06	4	37.55	14	38.61	36.55	-10	11,635	-0.09%
2018/11/05	3	38.05	2	37.83	38.30	1	11,813	0.01%
2018/11/02	21	39.95	12	40.20	38.50	9	12,206	0.07%
2018/11/01	20	37.80	21	38.04	38.00	-1	12,109	-0.01%
2018/10/31	18	35.60	15	35.72	35.60	3	12,270	0.02%
2018/10/29	17	34.77	6	34.80	34.90	11	12,819	0.09%
2018/10/26	21	34.65	3	34.70	34.35	18	13,108	0.14%
2018/10/25	16	34.94	14	34.69	34.30	2	13,319	0.02%
2018/10/24	18	37.33	46	37.70	37.20	-28	13,823	-0.20%
2018/10/23	12	38.53	15	38.59	37.20	-3	14,375	-0.02%
2018/10/22	3	38.20	3	36.88	38.20	0	14,660	0.00%
2018/10/19	6	36.24	2	36.00	36.25	4	14,996	0.03%
2018/10/18	4	38.00	4	38.08	38.20	0	15,189	0.00%
2018/10/17	4	38.84	3	39.33	37.95	1	15,515	0.01%
2018/10/16	5	38.81	11	38.98	38.70	-6	15,752	-0.04%
2018/10/15	5	38.54	8	38.07	38.10	-3	16,077	-0.02%
2018/10/12	23	38.00	17	38.17	38.00	6	16,424	0.04%
2018/10/11	14	35.84	10	36.08	35.65	4	16,551	0.02%
2018/10/09	18	39.60	19	39.79	39.60	-1	16,632	-0.01%
2018/10/08	56	38.96	60	38.93	38.70	-4	16,608	-0.02%
2018/10/05	21	41.89	17	42.70	40.55	4	16,636	0.02%
2018/10/04	14	45.13	13	45.02	44.50	1	16,728	0.01%
2018/10/03	4	45.30	4	45.79	44.85	0	16,756	0.00%
2018/10/02	1	45.45	1	46.55	45.45	0	16,880	0.00%
2018/10/01	0	0.00	1	45.30	45.50	-1	16,997	-0.01%
2018/09/28	12	44.81	11	44.98	44.70	1	17,123	0.01%
2018/09/27	9	45.60	7	46.09	44.55	2	17,100	0.01%
2018/09/26	2	47.03	7	47.26	46.65	-5	17,279	-0.03%
2018/09/25	6	47.58	0	0.00	47.15	6	17,431	0.03%
2018/09/21	10	46.85	10	47.14	47.45	0	17,599	0.00%
2018/09/20	2	47.00	2	46.20	46.30	0	17,626	0.00%
2018/09/19	4	47.14	1	47.60	45.90	3	17,739	0.02%
2018/09/18	8	46.67	18	46.61	46.20	-10	18,029	-0.06%
2018/09/17	28	48.04	24	48.04	47.50	4	18,147	0.02%
2018/09/14	12	46.56	12	47.01	47.20	0	18,202	0.00%
2018/09/13	14	47.13	14	47.01	45.30	0	18,300	0.00%
2018/09/12	5	46.48	8	46.29	46.20	-3	18,486	-0.02%
2018/09/11	29	47.98	32	48.48	47.95	-3	18,890	-0.02%
2018/09/10	68	47.70	67	47.83	46.90	1	19,253	0.01%
2018/09/07	51	49.60	42	50.24	48.00	9	19,522	0.05%
2018/09/06	16	51.94	14	51.85	51.40	2	19,801	0.01%
2018/09/05	62	52.31	47	52.31	51.70	15	20,055	0.07%
2018/09/04	24	52.33	62	52.62	52.50	-38	20,382	-0.19%
2018/09/03	138	54.98	104	54.66	53.20	34	20,383	0.17%	大買/大賣/
2018/08/31	66	58.87	67	58.86	59.10	-1	20,235	0.00%
2018/08/30	123	58.62	99	58.58	59.50	24	20,644	0.12%	大買/
2018/08/29	110	57.02	112	57.44	58.60	-2	20,528	-0.01%	大買/大賣/
2018/08/28	9	54.38	18	54.37	53.70	-9	20,044	-0.04%
2018/08/27	61	53.06	57	53.23	53.60	4	20,136	0.02%
2018/08/24	23	51.25	21	51.47	51.20	2	20,142	0.01%
2018/08/23	9	51.32	8	51.23	50.90	1	20,315	0.00%
2018/08/22	1	52.50	3	53.00	52.80	-2	20,443	-0.01%
2018/08/21	14	53.60	32	53.25	53.30	-18	20,954	-0.09%
2018/08/20	32	52.06	32	51.99	53.10	0	21,048	0.00%
2018/08/17	33	53.55	124	53.79	51.70	-91	21,292	-0.43%	大賣/
2018/08/16	104	52.84	6	52.87	53.00	98	21,414	0.46%	大買/
2018/08/15	6	51.58	4	51.85	50.90	2	21,712	0.01%
2018/08/14	7	53.73	25	53.83	53.00	-18	21,833	-0.08%
2018/08/13	81	52.40	70	52.61	53.00	11	21,720	0.05%
2018/08/10	34	55.29	20	55.63	54.70	14	21,906	0.06%
2018/08/09	36	55.89	48	56.41	57.20	-12	22,026	-0.05%
2018/08/08	24	55.39	30	55.41	54.00	-6	21,777	-0.03%
2018/08/07	15	56.78	17	57.16	57.00	-2	21,945	-0.01%
2018/08/06	31	56.04	37	56.61	56.10	-6	21,671	-0.03%
2018/08/03	29	53.59	45	53.95	55.10	-16	21,681	-0.07%
2018/08/02	125	52.76	168	52.90	52.60	-43	21,360	-0.20%	大買/大賣/
2018/08/01	39	55.90	56	56.21	56.30	-17	21,195	-0.08%
2018/07/31	67	54.94	42	54.97	55.00	25	21,293	0.12%
2018/07/30	29	60.26	28	59.89	56.90	1	21,006	0.00%
2018/07/27	112	61.36	114	62.21	63.20	-2	20,592	-0.01%	大買/大賣/
2018/07/26	130	60.77	125	61.15	59.50	5	20,199	0.02%	大買/大賣/
2018/07/25	6	59.00	31	59.56	60.50	-25	19,772	-0.13%
2018/07/24	42	59.05	16	59.71	59.30	26	19,543	0.13%
2018/07/23	35	57.65	26	56.62	58.40	9	19,192	0.05%
2018/07/20	119	60.48	105	59.40	57.50	14	18,857	0.07%	大買/大賣/
2018/07/19	88	62.58	89	63.36	62.50	-1	18,399	-0.01%
2018/07/18	18	67.20	8	69.85	63.10	10	17,954	0.06%
2018/07/17	20	71.88	22	71.35	70.10	-2	17,612	-0.01%
2018/07/16	7	74.87	12	76.73	74.00	-5	17,421	-0.03%
2018/07/13	37	79.18	19	78.04	77.40	18	17,352	0.10%
2018/07/12	12	77.28	38	78.19	79.60	-26	17,118	-0.15%
2018/07/11	21	75.63	6	75.02	74.10	15	16,907	0.09%
2018/07/10	13	74.24	7	75.76	75.40	6	16,942	0.04%
2018/07/09	9	75.70	12	75.13	74.70	-3	16,812	-0.02%
2018/07/06	9	71.96	38	68.84	71.20	-29	16,621	-0.17%
2018/07/05	1	75.00	2	78.45	74.30	-1	16,436	-0.01%
2018/07/04	28	78.37	26	78.12	78.00	2	16,343	0.01%
2018/07/03	23	82.96	17	81.37	80.30	6	16,062	0.04%
2018/07/02	19	83.34	25	82.93	82.00	-6	15,824	-0.04%
2018/06/29	0	0.00	1	80.90	81.00	-1	15,564	-0.01%
2018/06/28	3	80.90	3	80.27	79.50	0	15,407	0.00%
2018/06/27	24.5	85.26	6	85.67	81.70	18.5	15,197	0.12%
2018/06/26	10	80.64	20	81.44	83.80	-10	14,811	-0.07%
2018/06/25	14	81.42	13	80.18	79.00	1	14,555	0.01%
2018/06/22	18	82.53	10	83.03	82.00	8	14,376	0.06%
2018/06/21	21	85.99	18	85.68	84.80	3	14,108	0.02%
2018/06/20	20.5	86.80	24	87.61	83.90	-3.5	13,863	-0.03%
2018/06/19	12	92.08	38	90.40	92.50	-26	13,401	-0.19%
2018/06/15	73	89.61	22	88.35	86.20	51	12,909	0.40%
2018/06/14	34	86.73	24	86.97	88.40	10	12,439	0.08%
2018/06/13	39	81.63	29	82.97	82.50	10	11,881	0.08%
2018/06/12	26	82.24	33	82.10	81.40	-7	11,487	-0.06%
2018/06/11	33	78.62	35	80.13	81.20	-2	10,989	-0.02%
2018/06/08	12	72.53	30	74.24	73.90	-18	10,619	-0.17%
2018/06/07	93	72.72	58	71.68	72.10	35	10,315	0.34%
2018/06/06	22	67.66	58.1	69.41	71.10	-36.1	9,695	-0.37%
2018/06/05	27	64.96	30	64.61	64.70	-3	9,274	-0.03%
2018/06/04	17	68.42	14.7	67.84	67.00	2.3	9,060	0.03%
2018/06/01	10	65.51	76	64.64	68.40	-66	8,759	-0.75%
2018/05/31	32.5	67.52	17	67.66	63.50	15.5	8,530	0.18%
2018/05/30	74	66.07	84	66.21	67.60	-10	8,298	-0.12%
2018/05/29	17	67.59	20	68.08	68.00	-3	8,049	-0.04%
2018/05/28	30	65.47	19	64.79	66.10	11	7,484	0.15%
2018/05/25	2	59.05	32	58.98	60.10	-30	7,226	-0.42%
2018/05/24	6	54.77	8	55.05	54.70	-2	6,818	-0.03%
2018/05/23	69	53.25	13	52.40	53.60	56	6,462	0.87%
2018/05/22	33	50.05	14.2	50.17	50.00	18.8	5,898	0.32%
2018/05/21	97	47.40	104	48.00	48.60	-7	5,531	-0.13%	大賣/
2018/05/18	68	49.15	38	50.06	47.30	30	5,303	0.57%
2018/05/17	79	48.14	80	48.63	48.70	-1	4,741	-0.02%
2018/05/16	5	46.87	3	47.02	47.00	2	4,302	0.05%
2018/05/15	97	47.56	96.6	47.98	48.40	0.4	4,095	0.01%
2018/05/14	0	0.00	2	44.85	45.00	-2	3,717	-0.05%
2018/05/11	8	40.03	16	40.45	40.95	-8	3,612	-0.22%
2018/05/10	2	37.28	3	37.37	37.25	-1	3,268	-0.03%
2018/05/08	7	36.59	6	36.95	37.10	1	2,984	0.03%
2018/05/07	5	35.01	8	36.09	36.70	-3	2,594	-0.12%
2018/05/04	1	33.35	2	34.50	33.40	-1	2,251	-0.04%
2018/05/03	4	32.63	8	32.32	32.35	-4	2,047	-0.20%
2018/04/27	3	29.55	0	0.00	31.05	3	1,933	0.16%
2018/04/20	1	32.10	2	32.15	31.90	-1	2,552	-0.04%
2018/04/19	1	32.75	0	0.00	32.75	1	2,532	0.04%
2018/04/18	0	0.00	1	32.60	32.45	-1	2,504	-0.04%
2018/04/17	7	33.87	0	0.00	31.80	7	2,501	0.28%
2018/04/16	2	33.30	7	32.85	33.30	-5	2,483	-0.20%
2018/04/13	7	32.59	0	0.00	31.55	7	2,435	0.29%
2018/04/11	0	0.00	5	30.95	30.90	-5	2,459	-0.20%
2018/04/03	4	31.25	2	31.05	30.90	2	2,640	0.08%
2018/03/29	0	0.00	1	31.10	30.75	-1	2,759	-0.04%
2018/03/27	1	31.45	1	30.95	31.65	0	2,814	0.00%
2018/03/23	1	30.60	0	0.00	30.45	1	2,788	0.04%
2018/03/22	0	0.00	1	32.70	32.05	-1	2,764	-0.04%
2018/03/08	0	0.00	6	30.75	30.65	-6	2,895	-0.21%
2018/03/05	10	32.23	4	32.33	32.00	6	3,547	0.17%
2018/02/27	0	0.00	12	30.00	29.80	-12	3,526	-0.34%
2018/02/26	0	0.00	3	30.50	30.35	-3	3,543	-0.08%
2018/02/23	0	0.00	1	30.30	30.50	-1	3,597	-0.03%
2018/02/07	0	0.00	1	28.95	28.80	-1	3,709	-0.03%
2018/02/06	2	28.10	0	0.00	28.20	2	3,731	0.05%
2018/01/25	1	31.15	0	0.00	31.10	1	4,329	0.02%
2018/01/24	1	31.50	0	0.00	31.50	1	4,312	0.02%
2018/01/23	0	0.00	1	31.50	31.50	-1	4,310	-0.02%
2018/01/19	11	31.82	6	32.10	31.25	5	4,246	0.12%
2018/01/17	10	33.19	6	33.25	32.15	4	4,078	0.10%
2018/01/16	1	34.70	6	34.52	34.80	-5	3,831	-0.13%
2018/01/15	6	31.65	7	31.81	31.65	-1	3,533	-0.03%
2018/01/11	4	32.10	4	31.51	32.00	0	3,509	0.00%
2018/01/10	4	31.98	5	31.35	31.30	-1	3,474	-0.03%
2018/01/09	0	0.00	2	31.95	31.90	-2	3,420	-0.06%
2018/01/08	1	31.45	4	31.45	31.00	-3	3,373	-0.09%
2018/01/04	0	0.00	10	30.75	30.80	-10	3,251	-0.31%
2018/01/03	16	30.96	2	31.15	31.35	14	3,194	0.44%
2018/01/02	0	0.00	3	30.15	30.30	-3	3,101	-0.10%