達方 (8163)-兆豐-忠孝券商分點個股進出

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
60.6
漲跌
▲0.5
漲幅
+0.83%
成交量
1,124張
產業
上市電腦週邊類股
476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－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	1	60.10	60.10	-1	2,196	-0.05%
2024/04/15	2	61.50	1	61.50	61.50	1	2,183	0.05%
2024/04/12	0	0.00	3	62.23	62.00	-3	2,221	-0.14%
2024/04/11	2	61.85	2	61.65	61.50	0	2,301	0.00%
2024/04/10	1	62.20	1	62.30	62.60	0	2,301	0.00%
2024/04/09	2	61.95	0	0.00	62.10	2	2,312	0.09%
2024/04/08	0	0.00	1	64.00	63.50	-1	2,321	-0.04%
2024/04/03	4	63.68	42	63.74	63.60	-38	2,345	-1.62%
2024/04/02	2	62.80	0	0.00	63.00	2	2,325	0.09%
2024/04/01	0	0.00	20	63.00	62.90	-20	2,322	-0.86%
2024/03/27	0	0.00	20	63.00	63.00	-20	2,317	-0.86%
2024/03/25	22	64.10	0	0.00	62.80	22	2,309	0.95%
2024/03/22	5	64.26	23	64.70	64.30	-18	2,308	-0.78%
2024/03/21	3	62.80	53	63.78	64.10	-50	2,289	-2.18%
2024/03/20	0	0.00	62	62.97	62.40	-62	2,288	-2.71%
2024/03/19	0	0.00	50	61.80	61.90	-50	2,245	-2.23%
2024/03/18	1	59.80	4	60.55	60.80	-3	2,237	-0.13%
2024/03/15	4	60.20	1	60.80	60.00	3	2,241	0.13%
2024/03/14	3	60.23	3	60.83	60.60	0	2,225	0.00%
2024/03/13	1	60.50	1	61.00	60.70	0	2,220	0.00%
2024/03/12	1	59.90	0	0.00	60.50	1	2,229	0.04%
2024/03/11	1	59.60	2	59.50	59.60	-1	2,243	-0.04%
2024/03/08	7	61.96	6	60.52	60.00	1	2,235	0.04%
2024/03/07	3	61.20	5	60.90	61.00	-2	2,216	-0.09%
2024/03/06	7	60.54	11	61.62	61.70	-4	2,159	-0.19%
2024/03/05	17	59.87	119	61.02	61.40	-102	1,963	-5.19%	大賣/鉅額交易
2024/03/04	10	55.39	4.2	55.60	55.90	5.8	1,648	0.35%
2024/03/01	0	0.00	2	54.60	54.40	-2	1,616	-0.12%
2024/02/20	0	0.00	1	52.60	52.50	-1	1,739	-0.06%
2024/02/16	0	0.00	16	51.96	52.10	-16	1,775	-0.90%
2024/02/15	19	50.46	15	50.80	50.50	4	1,788	0.22%
2024/02/02	1	50.90	0	0.00	50.70	1	1,867	0.05%
2024/01/31	0	0.00	2	51.20	50.90	-2	1,987	-0.10%
2024/01/30	6	51.23	0	0.00	51.00	6	2,045	0.29%
2024/01/29	6	51.65	0	0.00	51.70	6	2,257	0.27%
2024/01/25	1	51.50	0	0.00	51.50	1	2,513	0.04%
2024/01/24	0	0.00	1	53.20	52.50	-1	2,513	-0.04%
2024/01/23	0	0.00	2	52.50	52.40	-2	2,498	-0.08%
2024/01/18	1	51.90	0	0.00	51.30	1	2,479	0.04%
2024/01/12	1	51.60	0	0.00	51.60	1	2,440	0.04%
2024/01/08	1	53.10	0	0.00	52.60	1	2,408	0.04%
2024/01/05	2	56.30	3	55.93	54.90	-1	2,360	-0.04%
2024/01/02	0	0.00	4	55.30	55.60	-4	2,210	-0.18%
2023/12/29	1	54.20	0	0.00	54.20	1	2,162	0.05%
2023/12/28	1	53.00	0	0.00	53.10	1	2,121	0.05%
2023/12/26	1	52.40	0	0.00	52.20	1	2,092	0.05%
2023/12/22	0	0.00	1	52.60	52.50	-1	2,066	-0.05%
2023/12/19	3	52.83	0	0.00	53.00	3	2,003	0.15%
2023/12/15	2	56.00	0	0.00	56.10	2	1,931	0.10%
2023/12/14	0	0.00	0.1	56.60	56.70	-0.1	1,889	-0.01%
2023/12/13	0	0.00	1	55.70	55.80	-1	1,859	-0.05%
2023/12/08	3	55.10	0	0.00	54.80	3	1,799	0.17%
2023/12/04	0	0.00	2	54.75	55.00	-2	1,687	-0.12%
2023/11/29	1	52.40	0	0.00	52.30	1	1,534	0.07%
2023/11/28	0	0.00	5	51.80	52.10	-5	1,527	-0.33%
2023/11/21	0	0.00	6	51.40	51.10	-6	1,379	-0.44%
2023/11/17	7	51.49	15	51.56	51.60	-8	1,329	-0.60%
2023/11/16	0	0.00	1	50.90	50.90	-1	1,267	-0.08%
2023/11/15	7	50.97	0	0.00	50.60	7	1,249	0.56%
2023/11/14	3	50.30	0	0.00	50.20	3	1,211	0.25%
2023/11/13	4	51.68	4	50.70	51.00	0	1,175	0.00%
2023/11/10	5	50.72	1	51.30	51.40	4	1,116	0.36%
2023/11/09	7	51.00	14	50.81	50.90	-7	1,063	-0.66%
2023/11/08	3	49.73	0	0.00	50.00	3	974	0.31%
2023/11/07	0	0.00	1	49.80	49.85	-1	936	-0.11%
2023/11/06	3	50.10	3	49.77	49.70	0	881	0.00%
2023/11/03	3	48.15	16	48.45	48.85	-13	661	-1.96%
2023/10/17	0	0.00	7	43.36	43.05	-7	475	-1.47%
2023/10/11	0	0.00	2	43.55	43.75	-2	512	-0.39%
2023/10/06	1	43.15	0	0.00	43.15	1	525	0.19%
2023/09/28	2	42.93	0	0.00	43.15	2	663	0.30%
2023/09/27	1	42.65	0	0.00	42.85	1	675	0.15%
2023/09/20	1	43.50	0	0.00	43.45	1	739	0.14%
2023/09/12	1	43.70	0	0.00	43.60	1	772	0.13%
2023/09/08	1	43.30	0	0.00	43.30	1	780	0.13%
2023/09/06	0	0.00	1	44.30	44.20	-1	798	-0.13%
2023/09/04	0	0.00	2	43.90	43.90	-2	805	-0.25%
2023/08/31	0	0.00	2	43.40	43.60	-2	807	-0.25%
2023/08/30	2	42.60	0	0.00	42.85	2	807	0.25%
2023/08/28	2	41.70	0	0.00	41.80	2	828	0.24%
2023/08/25	4	42.00	2	41.85	42.50	2	835	0.24%
2023/08/24	0	0.00	2	42.10	42.15	-2	839	-0.24%
2023/08/21	7	42.67	0	0.00	42.80	7	876	0.80%
2023/08/16	4	41.76	3	41.85	41.70	1	909	0.11%
2023/08/15	0	0.00	10	42.20	42.30	-10	920	-1.09%
2023/08/14	0	0.00	2	41.40	41.75	-2	931	-0.21%
2023/08/02	2	43.28	0	0.00	43.20	2	922	0.22%
2023/08/01	2	43.68	0	0.00	43.80	2	915	0.22%
2023/07/14	1	45.60	3	45.60	45.55	-2	876	-0.23%
2023/07/13	0	0.00	1	45.80	45.15	-1	869	-0.11%
2023/07/11	2	43.38	1	43.60	43.50	1	840	0.12%
2023/07/10	31.1	46.40	0	0.00	46.00	31.1	821	3.79%
2023/07/07	50	46.82	0	0.00	46.75	50	810	6.17%
2023/07/06	0	0.00	8	47.70	47.40	-8	800	-1.00%
2023/07/03	1	46.50	0	0.00	46.85	1	818	0.12%
2023/06/26	2	46.10	0	0.00	46.00	2	786	0.25%
2023/06/21	2	46.80	0	0.00	46.70	2	780	0.26%
2023/06/15	2	48.00	0	0.00	47.85	2	777	0.26%
2023/06/14	0	0.00	32	47.85	47.95	-32	772	-4.14%
2023/06/13	0	0.00	2	47.50	47.55	-2	769	-0.26%
2023/06/07	2	47.23	0	0.00	47.30	2	789	0.25%
2023/06/05	0	0.00	2	47.10	47.20	-2	965	-0.21%
2023/05/31	0	0.00	3	47.07	47.00	-3	959	-0.31%
2023/05/29	2	46.60	3	47.02	47.10	-1	950	-0.11%
2023/05/26	0	0.00	2	45.95	46.35	-2	938	-0.21%
2023/05/24	0	0.00	6	46.90	46.85	-6	918	-0.65%
2023/05/23	0	0.00	1	46.90	46.90	-1	912	-0.11%
2023/05/22	0	0.00	3	46.35	46.30	-3	898	-0.33%
2023/05/19	0	0.00	2	45.85	45.55	-2	883	-0.23%
2023/05/18	0	0.00	2	45.50	45.50	-2	872	-0.23%
2023/05/17	1	45.40	3	45.33	45.40	-2	864	-0.23%
2023/05/15	2	44.78	12	44.78	44.75	-10	847	-1.18%
2023/05/11	0	0.00	1	44.55	44.00	-1	915	-0.11%
2023/05/10	0	0.00	2	44.70	44.65	-2	915	-0.22%
2023/05/04	1	44.15	18	44.08	44.15	-17	934	-1.82%
2023/05/03	0	0.00	5	44.41	44.45	-5	928	-0.54%
2023/05/02	10	44.40	0	0.00	44.40	10	931	1.07%
2023/04/28	0	0.00	5	43.70	43.90	-5	934	-0.54%
2023/04/27	0	0.00	1	43.60	43.45	-1	931	-0.11%
2023/04/26	2	42.93	0	0.00	43.35	2	933	0.21%
2023/04/25	1	43.00	2	43.25	42.70	-1	930	-0.11%
2023/04/21	0	0.00	1	43.25	43.20	-1	924	-0.11%
2023/04/20	2	44.53	0	0.00	44.35	2	916	0.22%
2023/04/19	1	44.85	2	44.78	44.60	-1	911	-0.11%
2023/04/17	12	44.44	0	0.00	44.55	12	896	1.34%
2023/04/13	0	0.00	1	45.00	44.55	-1	879	-0.11%
2023/04/12	2	45.03	0	0.00	45.30	2	865	0.23%
2023/04/10	2	44.30	0	0.00	44.90	2	825	0.24%
2023/03/31	0	0.00	1	44.30	44.10	-1	763	-0.13%
2023/03/30	0	0.00	4	44.00	44.05	-4	763	-0.52%
2023/03/27	0	0.00	2	44.05	44.05	-2	759	-0.26%
2023/03/22	2	43.83	0	0.00	44.20	2	750	0.27%
2023/03/17	0	43.00	10	42.90	43.30	-10	744	-1.34%
2023/03/15	1	43.85	7	43.65	43.25	-6	745	-0.80%
2023/03/14	3	43.55	0	0.00	43.50	3	740	0.41%
2023/03/10	2	43.83	0	0.00	43.85	2	726	0.28%
2023/03/09	0	0.00	2	44.35	44.50	-2	713	-0.28%
2023/03/08	2	44.20	17	43.84	44.70	-15	671	-2.23%
2023/03/06	0	0.00	5	41.95	41.95	-5	569	-0.88%
2023/03/03	0	0.00	3	41.65	41.65	-3	563	-0.53%
2023/03/01	0	41.60	0	0.00	41.35	0	551	0.00%
2023/02/16	0	0.00	1	40.85	40.85	-1	544	-0.18%
2023/02/14	1	40.40	0	0.00	40.40	1	544	0.18%
2023/02/13	1	40.80	0	0.00	40.50	1	545	0.18%
2023/02/10	2	41.25	0	0.00	41.00	2	547	0.37%
2023/02/09	18	40.97	0	0.00	41.55	18	511	3.52%
2023/02/03	0	0.00	1	40.40	40.45	-1	457	-0.22%
2023/01/30	0	0.00	0	39.20	39.30	0	431	0.00%
2023/01/17	0	0.00	1	38.75	38.90	-1	424	-0.24%
2023/01/13	1	38.50	0	0.00	38.50	1	423	0.24%
2023/01/10	2	38.80	0	0.00	39.00	2	436	0.46%
2022/12/20	1	37.50	0	0.00	37.40	1	483	0.21%
2022/12/16	1	38.20	0	0.00	38.05	1	481	0.21%
2022/12/12	5	38.50	0	0.00	38.75	5	477	1.05%
2022/12/08	6	38.70	0	0.00	38.65	6	493	1.22%
2022/12/07	1	39.00	0	0.00	38.70	1	494	0.20%
2022/12/02	4	40.55	0	0.00	40.50	4	485	0.82%
2022/12/01	2	40.53	0	0.00	40.50	2	484	0.41%
2022/11/29	1	40.50	0	0.00	40.20	1	475	0.21%
2022/11/24	0	0.00	7	39.05	39.05	-7	428	-1.63%
2022/11/18	1	39.60	0	0.00	38.95	1	437	0.23%
2022/11/08	0	0.00	1	38.95	38.80	-1	444	-0.23%
2022/11/04	1	38.65	0	0.00	38.65	1	449	0.22%
2022/11/02	0	38.80	0	0.00	38.90	0	479	0.00%
2022/10/13	0	0.00	2	36.80	36.45	-2	523	-0.38%
2022/10/11	2	38.53	0	0.00	38.25	2	519	0.38%
2022/09/23	1	41.30	0	0.00	41.20	1	640	0.16%
2022/09/21	1	41.80	0	0.00	41.80	1	663	0.15%
2022/09/16	0	0.00	1	42.50	42.35	-1	676	-0.15%
2022/09/15	0	0.00	1	43.15	42.75	-1	683	-0.15%
2022/09/08	0	0.00	2	41.03	41.00	-2	688	-0.29%
2022/09/07	1	40.00	0	0.00	39.90	1	692	0.14%
2022/09/05	1	40.65	1	40.65	40.50	0	692	0.00%
2022/08/30	1	41.20	0	0.00	41.20	1	701	0.14%
2022/08/26	1	41.75	0	0.00	41.50	1	700	0.14%
2022/08/25	0	0.00	2	41.55	41.60	-2	699	-0.29%
2022/08/24	1	41.25	0	0.00	41.00	1	707	0.14%
2022/08/23	1	41.65	0	0.00	41.50	1	710	0.14%
2022/08/22	0	0.00	10	42.20	42.05	-10	713	-1.40%
2022/08/18	1	40.90	0	0.00	41.15	1	705	0.14%
2022/08/17	6	41.10	1	41.25	41.05	5	710	0.70%
2022/08/12	2	41.45	0	0.00	41.45	2	721	0.28%
2022/08/10	4	41.25	3	41.40	41.40	1	723	0.14%
2022/08/09	1	39.95	0	0.00	39.95	1	697	0.14%
2022/08/08	1	39.95	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	0.1	39.70	40.45	-0.1	710	-0.01%
2022/07/29	0	0.00	1	39.95	40.05	-1	806	-0.12%
2022/07/27	0	0.00	1	39.85	39.85	-1	891	-0.11%
2022/07/18	0	0.00	3	38.63	38.70	-3	977	-0.31%
2022/07/15	1	38.20	0	0.00	37.80	1	1,014	0.10%
2022/07/14	0	0.00	1	37.50	38.20	-1	1,071	-0.09%
2022/07/12	1	36.30	0	0.00	36.10	1	1,112	0.09%
2022/07/08	1	37.20	0	0.00	37.40	1	1,132	0.09%
2022/07/07	16	36.44	0	0.00	36.60	16	1,128	1.42%
2022/07/06	0	0.00	3	38.60	38.60	-3	1,109	-0.27%
2022/07/05	0	0.00	2	39.50	39.80	-2	1,100	-0.18%
2022/07/04	0	0.00	1	39.50	39.40	-1	1,092	-0.09%
2022/07/01	1	38.85	0	0.00	38.80	1	1,108	0.09%
2022/06/17	1	41.70	0	0.00	41.65	1	1,221	0.08%
2022/06/15	1	42.80	0	0.00	42.75	1	1,284	0.08%
2022/05/30	4	43.80	0	0.00	43.80	4	1,778	0.22%
2022/05/23	0	0.00	3	43.15	43.00	-3	1,791	-0.17%
2022/05/20	0	0.00	6	42.98	42.90	-6	1,794	-0.33%
2022/05/19	4	42.10	0	0.00	42.30	4	1,791	0.22%
2022/05/18	0	0.00	4	43.25	42.90	-4	1,785	-0.22%
2022/05/13	8	42.44	1	42.55	42.30	7	1,779	0.39%
2022/05/12	2	41.95	0	0.00	41.20	2	1,785	0.11%
2022/05/11	5	42.57	0	0.00	42.50	5	1,782	0.28%
2022/05/10	2	42.83	0	0.00	43.40	2	1,764	0.11%
2022/05/09	4	43.31	4	44.25	43.00	0	1,758	0.00%
2022/05/06	2	45.18	0	0.00	45.20	2	1,721	0.12%
2022/05/04	0	0.00	1	46.00	45.80	-1	1,685	-0.06%
2022/04/28	0	0.00	1	47.10	47.25	-1	1,654	-0.06%
2022/04/27	1	47.00	2	47.60	46.95	-1	1,650	-0.06%
2022/04/26	1	48.80	4	48.90	48.60	-3	1,630	-0.18%
2022/04/25	2	48.63	1	48.65	48.20	1	1,627	0.06%
2022/04/21	0	0.00	3	50.43	50.40	-3	1,612	-0.19%
2022/04/20	11	50.27	3	50.13	50.40	8	1,577	0.51%
2022/04/19	3	49.65	0	0.00	49.65	3	1,530	0.20%
2022/04/18	1	48.25	0	0.00	48.40	1	1,519	0.07%
2022/04/15	2	48.88	0	0.00	48.80	2	1,523	0.13%
2022/04/14	1	49.15	0	0.00	48.90	1	1,554	0.06%
2022/04/13	0	48.65	0	0.00	48.55	0	1,568	0.00%
2022/04/11	3	48.13	0	0.00	47.80	3	1,626	0.18%
2022/04/07	2	48.93	0	0.00	47.90	2	1,710	0.12%
2022/04/01	1	49.50	0	0.00	49.35	1	1,886	0.05%
2022/03/31	1	49.65	0	0.00	49.70	1	1,917	0.05%
2022/03/30	1	49.85	4	49.79	50.20	-3	1,983	-0.15%
2022/03/29	0	0.00	7	49.43	49.05	-7	1,947	-0.36%
2022/03/28	2	48.58	0	0.00	49.10	2	1,958	0.10%
2022/03/25	1	49.55	0	0.00	49.25	1	1,967	0.05%
2022/03/17	0	0.00	5	49.35	49.35	-5	2,134	-0.23%
2022/03/16	1	49.25	2	49.73	49.50	-1	2,147	-0.05%
2022/03/14	7	49.70	0	0.00	49.35	7	2,218	0.32%
2022/03/11	4	48.33	0	0.00	48.40	4	2,244	0.18%
2022/03/10	0	0.00	72	48.45	48.35	-72	2,323	-3.10%
2022/03/09	0	0.00	19	48.57	48.30	-19	2,435	-0.78%
2022/03/08	2	44.85	30	44.82	44.70	-28	2,688	-1.04%
2022/03/07	5	46.32	0	0.00	46.00	5	2,710	0.18%
2022/03/04	0	0.00	4	47.98	47.60	-4	2,750	-0.15%
2022/03/03	0	0.00	2	46.65	46.70	-2	2,736	-0.07%
2022/03/02	20	46.39	0	0.00	46.30	20	2,820	0.71%
2022/02/24	2	45.53	0	0.00	45.50	2	3,275	0.06%
2022/02/23	0	0.00	1	46.90	46.90	-1	3,369	-0.03%
2022/02/22	1	46.30	0	0.00	46.40	1	3,377	0.03%
2022/02/17	1	46.90	0	0.00	46.85	1	3,398	0.03%
2022/02/09	0	0.00	1	46.55	46.90	-1	3,423	-0.03%
2022/02/08	1	46.05	0	0.00	46.20	1	3,420	0.03%
2022/01/26	1	44.75	0	0.00	44.80	1	3,474	0.03%
2022/01/24	3	45.20	2	45.60	45.70	1	3,491	0.03%
2022/01/21	2	45.98	1	46.00	45.90	1	3,479	0.03%
2022/01/14	3	46.33	0	0.00	46.35	3	3,450	0.09%
2022/01/12	2	46.93	0	0.00	46.80	2	3,438	0.06%
2022/01/11	2	47.35	0	0.00	47.05	2	3,424	0.06%
2022/01/10	1	47.70	1	47.10	48.05	0	3,397	0.00%
2022/01/07	1	47.55	0	0.00	47.30	1	3,382	0.03%
2022/01/06	2	48.28	0.5	48.70	48.15	1.5	3,342	0.04%
2022/01/05	2	48.83	0	0.00	48.85	2	3,313	0.06%
2022/01/04	12	49.60	0	0.00	49.35	12	3,280	0.37%
2022/01/03	3	49.63	3	49.60	49.50	0	3,252	0.00%
2021/12/30	0	0.00	0	50.70	50.70	0	3,209	0.00%
2021/12/29	10.5	50.95	8	50.71	51.00	2.5	3,153	0.08%
2021/12/28	3	49.55	0	0.00	49.35	3	2,973	0.10%
2021/12/27	0	0.00	8	49.55	49.55	-8	2,955	-0.27%
2021/12/24	5	49.59	4	49.35	49.35	1	2,929	0.03%
2021/12/21	1	48.30	0	0.00	48.50	1	2,823	0.04%
2021/12/20	1	48.80	0	0.00	48.50	1	2,804	0.04%
2021/12/17	52	49.11	0	0.00	48.80	52	2,782	1.87%
2021/12/16	0	0.00	3	49.25	49.85	-3	2,709	-0.11%
2021/12/14	1	48.55	2	48.55	48.55	-1	2,577	-0.04%
2021/12/13	2	48.65	0	0.00	48.85	2	2,526	0.08%
2021/12/10	2	48.95	3	48.75	49.15	-1	2,501	-0.04%
2021/12/09	1	49.20	6	48.28	48.30	-5	2,450	-0.20%
2021/12/08	3	49.45	5	49.12	49.00	-2	2,383	-0.08%
2021/12/07	83	49.52	7	49.81	49.65	76	2,295	3.31%
2021/12/06	6	49.65	20	49.08	49.20	-14	2,207	-0.63%
2021/12/03	8	49.32	7	49.17	49.60	1	2,123	0.05%
2021/12/02	4	49.59	22	48.82	48.65	-18	1,971	-0.91%
2021/12/01	1	46.95	7	47.00	47.15	-6	1,611	-0.37%
2021/11/30	0	0.00	22	46.84	46.50	-22	1,580	-1.39%
2021/11/29	1	45.80	0	0.00	45.80	1	1,559	0.06%
2021/11/26	5	46.87	27	46.44	46.15	-22	1,518	-1.45%
2021/11/25	7	46.39	1	46.10	46.10	6	1,469	0.41%
2021/11/24	15	46.66	3	45.87	46.00	12	1,473	0.81%
2021/11/23	28	46.63	5	46.64	47.05	23	1,332	1.73%
2021/11/22	11	44.27	16	44.48	45.45	-5	1,066	-0.47%
2021/11/17	1	42.80	0	0.00	43.40	1	1,043	0.10%
2021/11/16	1	43.15	0	0.00	42.55	1	1,058	0.09%
2021/11/12	2	42.90	0	0.00	43.00	2	1,104	0.18%
2021/11/11	1	43.40	0	0.00	43.05	1	1,115	0.09%
2021/11/09	1	43.55	0	0.00	43.40	1	1,114	0.09%
2021/11/04	0	0.00	3	43.73	43.45	-3	1,162	-0.26%
2021/11/03	0	0.00	1	43.30	43.50	-1	1,206	-0.08%
2021/11/01	0	0.00	1	42.05	42.30	-1	1,180	-0.08%
2021/10/29	1	41.75	0	0.00	41.75	1	1,170	0.09%
2021/10/25	1	40.95	0	0.00	41.10	1	1,223	0.08%
2021/10/13	1	39.50	0	0.00	39.50	1	1,558	0.06%
2021/10/07	0	0.00	1	40.25	40.20	-1	1,668	-0.06%
2021/10/06	1	39.80	0	0.00	39.70	1	1,709	0.06%
2021/10/05	0	39.95	0	0.00	40.15	0	1,733	0.00%
2021/10/04	1	39.30	0	0.00	39.20	1	1,746	0.06%
2021/10/01	3	40.55	4	40.48	40.35	-1	1,751	-0.06%
2021/09/29	1	41.70	0	0.00	41.30	1	1,795	0.06%
2021/09/28	1	42.35	0	0.00	42.30	1	1,809	0.06%
2021/09/23	0	0.00	3	42.10	42.10	-3	1,866	-0.16%
2021/09/22	1	41.70	0	0.00	41.80	1	1,911	0.05%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/09	0	0.00	1	42.95	42.95	-1	2,057	-0.05%
2021/09/08	1	43.10	0	0.00	42.80	1	2,069	0.05%
2021/09/02	0	0.00	1	44.90	44.75	-1	2,191	-0.05%
2021/08/31	1	43.95	0	0.00	44.35	1	2,153	0.05%
2021/08/30	0	0.00	15	43.71	43.90	-15	2,128	-0.70%
2021/08/27	1	42.55	1	42.95	42.65	0	2,091	0.00%
2021/08/26	1	42.40	0	0.00	42.60	1	2,102	0.05%
2021/08/25	11	43.17	0	0.00	42.60	11	2,121	0.52%
2021/08/23	0	0.00	3	41.90	41.75	-3	2,096	-0.14%
2021/08/20	1	42.85	0	0.00	43.40	1	2,107	0.05%
2021/08/18	2	43.83	0	0.00	44.00	2	2,101	0.10%
2021/08/13	0	0.00	40	45.00	44.90	-40	2,080	-1.92%
2021/08/11	3	46.07	2	45.60	45.80	1	2,099	0.05%
2021/08/10	8	47.12	0	0.00	46.75	8	2,098	0.38%
2021/08/09	4	47.60	0	0.00	47.95	4	2,127	0.19%
2021/08/06	0	0.00	2	47.40	47.30	-2	2,126	-0.09%
2021/08/05	3	47.65	44	47.49	47.85	-41	2,189	-1.87%
2021/07/30	0	0.00	3	47.20	47.00	-3	2,500	-0.12%
2021/07/28	1	46.20	1	47.05	46.50	0	2,525	0.00%
2021/07/27	1	47.35	20	47.70	46.90	-19	2,579	-0.74%
2021/07/26	12	47.53	0	0.00	47.70	12	2,606	0.46%
2021/07/22	21	47.50	0	0.00	47.30	21	2,730	0.77%
2021/07/21	0	0.00	9	46.83	46.95	-9	2,826	-0.32%
2021/07/20	0	0.00	70	47.30	46.95	-70	2,865	-2.44%
2021/07/19	8	48.10	11	49.00	48.10	-3	2,857	-0.10%
2021/07/16	1	47.50	2	47.63	48.00	-1	2,843	-0.04%
2021/07/15	11	46.70	0	0.00	46.75	11	2,853	0.39%
2021/07/13	1	46.10	11	46.56	46.10	-10	2,951	-0.34%
2021/07/12	2	46.20	1	46.15	46.45	1	2,936	0.03%
2021/07/09	0	0.00	1	46.00	45.90	-1	2,922	-0.03%
2021/07/08	20	46.20	0	0.00	46.20	20	2,960	0.68%
2021/07/07	30	46.10	1	46.10	46.10	29	3,009	0.96%
2021/07/05	1	46.00	0	0.00	45.90	1	3,086	0.03%
2021/07/02	31	45.34	0	0.00	45.10	31	3,166	0.98%
2021/06/30	0	0.00	7	45.00	45.90	-7	3,178	-0.22%
2021/06/29	67	45.22	1	45.50	45.10	66	3,161	2.09%
2021/06/28	32	45.33	14	45.03	45.90	18	3,144	0.57%
2021/06/25	0	0.00	10	44.05	43.70	-10	3,085	-0.32%
2021/06/22	1	43.30	0	0.00	42.90	1	3,132	0.03%
2021/06/21	1	43.40	0	0.00	43.35	1	3,139	0.03%
2021/06/16	1	43.75	0	0.00	43.35	1	3,179	0.03%
2021/06/11	10	44.45	1	44.40	44.50	9	3,218	0.28%
2021/06/10	0	0.00	1	43.45	44.45	-1	3,320	-0.03%
2021/06/04	0	0.00	2	42.45	42.40	-2	3,539	-0.06%
2021/06/03	1	42.60	0	0.00	42.80	1	3,562	0.03%
2021/06/02	2	43.00	0	0.00	42.55	2	3,572	0.06%
2021/05/28	1	42.75	0	0.00	42.75	1	3,607	0.03%
2021/05/27	5	41.40	0	0.00	42.70	5	3,626	0.14%
2021/05/26	0	0.00	1	42.25	42.25	-1	3,627	-0.03%
2021/05/19	1	41.00	0	0.00	41.50	1	3,820	0.03%
2021/05/17	5	38.53	0	0.00	38.40	5	3,824	0.13%
2021/05/14	0	0.00	1	41.40	41.40	-1	3,785	-0.03%
2021/05/13	2	40.95	0	0.00	41.70	2	3,741	0.05%
2021/05/11	0	0.00	2	47.20	46.65	-2	3,625	-0.06%
2021/05/10	2	49.85	0	0.00	49.05	2	3,578	0.06%
2021/05/05	7	47.11	0	0.00	46.80	7	3,379	0.21%
2021/05/03	5	49.60	0	0.00	49.40	5	3,329	0.15%
2021/04/29	2	52.45	0	0.00	51.20	2	3,286	0.06%
2021/04/28	1	52.20	1	52.30	52.40	0	3,255	0.00%
2021/04/27	5	51.40	9	51.72	52.10	-4	3,221	-0.12%
2021/04/26	3	51.07	0	0.00	51.20	3	3,112	0.10%
2021/04/23	0	0.00	6	49.36	49.50	-6	3,069	-0.20%
2021/04/22	2	49.75	0	0.00	49.00	2	3,058	0.07%
2021/04/21	7	51.37	1	51.60	51.00	6	3,010	0.20%
2021/04/20	0	0.00	2	50.00	50.50	-2	2,962	-0.07%
2021/04/19	4	49.15	2	49.30	49.15	2	2,948	0.07%
2021/04/16	1	48.05	0	0.00	48.25	1	2,934	0.03%
2021/04/14	0	0.00	1	46.80	47.30	-1	2,945	-0.03%
2021/04/13	0	0.00	2	48.95	48.00	-2	2,958	-0.07%
2021/04/12	0	0.00	1	48.45	48.70	-1	2,932	-0.03%
2021/04/09	4	48.28	0	0.00	48.00	4	2,896	0.14%
2021/04/08	2	48.43	1	47.60	49.20	1	2,818	0.04%
2021/04/07	2	47.15	0	0.00	47.30	2	2,724	0.07%
2021/04/01	1	47.35	57	47.44	47.40	-56	2,711	-2.06%
2021/03/31	0	0.00	30	47.68	47.40	-30	2,711	-1.11%
2021/03/29	30	47.47	0	0.00	47.55	30	2,695	1.11%
2021/03/25	4	46.13	0	0.00	46.05	4	2,686	0.15%
2021/03/18	1	47.60	2	47.58	47.45	-1	2,684	-0.04%
2021/03/17	2	47.55	0	0.00	47.45	2	2,696	0.07%
2021/03/16	1	48.50	23	47.32	47.55	-22	2,723	-0.81%
2021/03/15	3	45.95	0	0.00	46.10	3	2,615	0.11%
2021/03/12	0	0.00	6	45.80	46.05	-6	2,647	-0.23%
2021/03/11	11	46.54	7	46.69	46.65	4	2,776	0.14%
2021/03/10	5	47.35	3	46.50	47.40	2	2,775	0.07%
2021/03/09	0	0.00	4	45.78	45.75	-4	2,732	-0.15%
2021/03/04	0	0.00	1	46.00	45.35	-1	2,773	-0.04%
2021/03/03	10	45.25	0	0.00	45.70	10	2,737	0.37%
2021/03/02	1	45.80	1	46.60	45.30	0	2,723	0.00%
2021/02/26	0	0.00	9	45.04	45.25	-9	2,714	-0.33%
2021/02/25	1	45.40	0	0.00	45.05	1	2,762	0.04%
2021/02/24	9	44.67	0	0.00	44.55	9	2,748	0.33%
2021/02/23	6	45.12	4	45.05	44.90	2	2,747	0.07%
2021/02/02	2	41.05	0	0.00	41.00	2	2,880	0.07%
2021/01/29	2	41.70	0	0.00	41.00	2	3,053	0.07%
2021/01/28	5	41.80	0	0.00	41.80	5	3,058	0.16%
2021/01/25	1	42.00	0	0.00	42.00	1	3,093	0.03%
2021/01/20	0	0.00	4	41.25	41.05	-4	3,085	-0.13%
2021/01/15	1	44.40	2	44.60	44.10	-1	3,052	-0.03%
2021/01/14	3	45.05	3	45.17	44.95	0	3,040	0.00%
2021/01/12	29	44.72	3	45.00	44.25	26	2,974	0.87%
2021/01/11	2	43.95	0	0.00	44.80	2	2,933	0.07%
2021/01/06	2	44.95	0	0.00	43.55	2	2,879	0.07%
2021/01/05	6	44.12	0	0.00	44.55	6	2,817	0.21%
2021/01/04	0	0.00	0.1	43.70	43.60	-0.1	2,789	0.00%
2020/12/31	10	43.20	0	0.00	43.35	10	2,778	0.36%
2020/12/30	1	43.10	0	0.00	43.20	1	2,770	0.04%
2020/12/29	17	43.07	0.3	42.85	42.85	16.8	2,763	0.61%
2020/12/25	8	43.10	2	42.85	43.00	6	2,737	0.22%
2020/12/23	0	0.00	1	42.60	42.55	-1	2,714	-0.04%
2020/12/21	2	42.15	3	42.30	42.65	-1	2,747	-0.04%
2020/12/17	1	42.90	0	0.00	42.85	1	2,738	0.04%
2020/12/15	10	43.82	0	0.00	43.15	10	2,734	0.37%
2020/12/14	1	44.50	0	0.00	44.70	1	2,708	0.04%
2020/12/10	6	44.88	2	44.85	44.70	4	2,658	0.15%
2020/12/08	0	0.00	51	46.73	45.75	-51	2,577	-1.98%
2020/12/07	145	46.79	145	46.94	46.70	0	2,543	0.00%	大買/大賣/
2020/12/04	43	45.34	6	44.68	45.40	37	2,382	1.55%
2020/12/03	0	0.00	1	44.20	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	4	43.80	43.60	-4	2,418	-0.17%
2020/12/01	1	43.30	0	0.00	43.80	1	2,532	0.04%
2020/11/30	3	43.20	1	43.00	43.35	2	2,690	0.07%
2020/11/26	1	42.40	9	42.70	42.40	-8	2,714	-0.29%
2020/11/25	0	0.00	1	43.20	42.55	-1	2,843	-0.04%
2020/11/24	3	43.90	0	0.00	43.40	3	2,814	0.11%
2020/11/23	4	42.58	0	0.00	42.90	4	2,741	0.15%
2020/11/20	1	42.55	0	0.00	42.50	1	2,711	0.04%
2020/11/17	0	0.00	2	41.95	42.00	-2	2,598	-0.08%
2020/11/16	0	0.00	1	41.75	41.75	-1	2,666	-0.04%
2020/11/13	4	41.74	0	0.00	41.75	4	2,744	0.15%
2020/11/11	0	0.00	8	42.15	42.25	-8	2,796	-0.29%
2020/11/10	0	0.00	3	42.13	42.00	-3	2,788	-0.11%
2020/11/09	4	42.50	1	43.00	41.70	3	2,744	0.11%
2020/11/06	2	41.85	3	41.57	41.85	-1	2,629	-0.04%
2020/11/03	8	40.70	2	40.95	40.50	6	2,676	0.22%
2020/11/02	3	39.65	1	39.30	39.75	2	2,768	0.07%
2020/10/29	0	0.00	1	39.50	39.95	-1	2,875	-0.03%
2020/10/22	0	0.00	1	39.05	38.80	-1	2,851	-0.04%
2020/10/21	0	0.00	2	39.70	39.25	-2	2,855	-0.07%
2020/10/19	2	39.30	0	0.00	39.30	2	2,917	0.07%
2020/10/16	1	38.75	0	0.00	38.75	1	2,885	0.03%
2020/10/14	2	39.00	0	0.00	38.85	2	2,901	0.07%
2020/10/06	0	0.00	1	38.40	38.50	-1	3,184	-0.03%
2020/10/05	0	0.00	3	38.05	38.10	-3	3,219	-0.09%
2020/09/30	1	37.75	0	0.00	37.75	1	3,319	0.03%
2020/09/28	3	37.15	0	0.00	37.35	3	3,503	0.09%
2020/09/25	4	37.96	6	37.03	37.05	-2	3,597	-0.06%
2020/09/24	0	0.00	1	38.35	37.75	-1	3,600	-0.03%
2020/09/21	0	0.00	5	39.60	39.25	-5	3,616	-0.14%
2020/09/15	2	40.10	0	0.00	39.80	2	3,606	0.06%
2020/09/14	3	39.40	0	0.00	39.80	3	3,626	0.08%
2020/09/11	1	39.35	0	0.00	39.15	1	3,630	0.03%
2020/09/10	0	0.00	10	40.15	40.15	-10	3,598	-0.28%
2020/09/08	1	40.25	2	40.55	40.20	-1	3,557	-0.03%
2020/09/07	0	0.00	2	41.95	41.60	-2	3,515	-0.06%
2020/09/04	4	41.51	0	0.00	42.70	4	3,435	0.12%
2020/09/03	16	42.09	15	41.81	41.90	1	3,382	0.03%
2020/09/01	0	0.00	5	40.30	40.30	-5	3,240	-0.15%
2020/08/31	3	40.52	6	40.48	40.45	-3	3,253	-0.09%
2020/08/27	5	38.90	0	0.00	38.55	5	3,153	0.16%
2020/08/19	55	40.29	51	39.51	39.55	4	3,058	0.13%
2020/08/18	1	39.55	1	39.80	40.10	0	2,961	0.00%
2020/08/17	0	0.00	1	39.60	39.35	-1	2,871	-0.03%
2020/08/14	0	0.00	2	39.00	39.15	-2	2,826	-0.07%
2020/08/13	6	39.66	3.2	39.17	39.25	2.8	2,801	0.10%
2020/08/07	0	0.00	6	39.24	39.25	-6	2,659	-0.23%
2020/08/06	2	39.23	0	0.00	38.70	2	2,595	0.08%
2020/08/05	0	0.00	1	37.70	38.15	-1	2,456	-0.04%
2020/07/28	3	35.30	0	0.00	34.25	3	2,427	0.12%
2020/07/27	3	36.05	0	0.00	35.90	3	2,417	0.12%
2020/07/24	1	36.80	0	0.00	36.65	1	2,409	0.04%
2020/07/23	2	37.40	0	0.00	37.40	2	2,412	0.08%
2020/07/20	5	37.58	0	0.00	37.40	5	2,411	0.21%
2020/07/16	4	38.08	1	39.00	38.00	3	2,412	0.12%
2020/07/14	1	37.65	0	0.00	37.65	1	2,279	0.04%
2020/07/08	2	40.18	0.1	40.30	40.20	1.9	2,138	0.09%
2020/07/07	3	40.57	2	40.05	40.10	1	2,056	0.05%
2020/07/06	2	39.98	5	39.72	40.35	-3	2,010	-0.15%
2020/07/03	0	0.00	11	39.01	39.10	-11	1,973	-0.56%
2020/07/02	12	38.62	3	38.85	38.95	9	1,972	0.46%
2020/06/30	6	37.58	0	0.00	37.85	6	1,944	0.31%
2020/06/29	1	37.70	0	0.00	37.60	1	1,937	0.05%
2020/06/18	2	37.30	0	0.00	37.65	2	1,963	0.10%
2020/06/17	2	37.50	0	0.00	37.40	2	1,955	0.10%
2020/06/16	0	0.00	1	37.45	37.50	-1	1,981	-0.05%
2020/06/11	1	38.30	1	38.25	38.20	0	2,092	0.00%
2020/06/10	5	39.10	1	38.85	38.85	4	2,073	0.19%
2020/06/09	0	0.00	2	38.35	38.55	-2	2,053	-0.10%
2020/06/08	2	38.60	0	0.00	38.65	2	2,085	0.10%
2020/06/05	0	0.00	2	38.60	38.80	-2	2,038	-0.10%
2020/06/03	0	0.00	20	37.17	37.25	-20	1,981	-1.01%
2020/06/02	0	0.00	100	36.78	36.60	-100	1,958	-5.11%
2020/06/01	0	0.00	70	36.56	36.50	-70	1,950	-3.59%
2020/05/29	59	36.04	0	0.00	35.90	59	1,944	3.03%
2020/05/28	5	36.16	0	0.00	36.15	5	1,946	0.26%
2020/05/27	49	36.14	0	0.00	36.15	49	1,940	2.53%
2020/05/26	5	36.22	0	0.00	36.25	5	1,944	0.26%
2020/05/25	7	35.85	0	0.00	36.10	7	1,953	0.36%
2020/05/22	17	36.41	0	0.00	36.15	17	1,975	0.86%
2020/05/21	4	36.70	0	0.00	36.70	4	1,972	0.20%
2020/05/15	2	36.00	0	0.00	35.80	2	2,001	0.10%
2020/05/14	13	36.53	0	0.00	36.20	13	1,997	0.65%
2020/05/13	10	36.93	1	36.80	36.90	9	1,985	0.45%
2020/05/12	5	37.00	0	0.00	37.15	5	1,965	0.25%
2020/05/11	10	37.20	5	37.65	37.25	5	1,964	0.25%
2020/05/08	0	0.00	5	38.00	38.00	-5	1,929	-0.26%
2020/05/06	6	37.28	0	0.00	37.30	6	1,921	0.31%
2020/05/05	9	37.29	0	0.00	37.50	9	1,920	0.47%
2020/04/30	20	37.40	20	37.63	37.30	0	1,901	0.00%
2020/04/28	10	37.08	5	36.85	36.90	5	1,899	0.26%
2020/04/20	2	35.25	2	35.10	35.25	0	1,879	0.00%
2020/04/15	1	34.80	0	0.00	35.20	1	1,867	0.05%
2020/04/14	0	0.00	4	34.20	34.35	-4	1,828	-0.22%
2020/04/13	2	33.95	0	0.00	33.65	2	1,898	0.11%
2020/04/09	2	33.70	0	0.00	33.90	2	2,067	0.10%
2020/04/08	1	33.60	1	33.65	33.50	0	2,052	0.00%
2020/04/07	10	31.90	10	31.80	31.80	0	2,036	0.00%
2020/04/01	0	0.00	1	30.50	30.35	-1	2,111	-0.05%
2020/03/19	4	26.15	2	26.50	25.90	2	2,334	0.09%
2020/03/18	1	28.80	0	0.00	28.60	1	2,311	0.04%
2020/03/13	0	0.00	5	28.45	29.25	-5	2,295	-0.22%
2020/03/12	1	32.00	0	0.00	31.60	1	2,293	0.04%
2020/03/11	0	0.00	1	35.50	35.00	-1	2,325	-0.04%
2020/03/06	1	37.35	5	37.35	37.40	-4	2,377	-0.17%
2020/02/26	1	38.90	1	38.90	38.70	0	2,367	0.00%
2020/02/25	2	39.40	1	38.10	39.40	1	2,350	0.04%
2020/02/04	1	38.70	1	38.30	38.70	0	2,318	0.00%
2020/02/03	1	37.00	0	0.00	37.10	1	2,340	0.04%
2020/01/30	0	0.00	6	38.64	38.50	-6	2,327	-0.26%
2020/01/17	0	0.00	2	42.78	42.65	-2	2,289	-0.09%
2020/01/16	0	0.00	1	43.00	42.80	-1	2,304	-0.04%
2020/01/15	2	43.25	2	43.40	42.85	0	2,295	0.00%
2020/01/13	0	0.00	5	42.30	42.35	-5	2,339	-0.21%
2020/01/06	0	0.00	2	44.30	44.00	-2	2,279	-0.09%
2020/01/03	17	44.70	17	44.46	44.30	0	2,241	0.00%
2020/01/02	0	0.00	1	44.20	44.05	-1	2,112	-0.05%
2019/12/31	0	0.00	3	44.02	44.05	-3	2,082	-0.14%
2019/12/30	3	44.57	2	44.38	44.65	1	2,044	0.05%
2019/12/23	2	42.50	0	0.00	42.15	2	2,006	0.10%
2019/12/20	16	44.88	6	44.58	43.35	10	1,974	0.51%
2019/12/19	0	0.00	2	43.75	43.95	-2	1,810	-0.11%
2019/12/16	1	43.35	2	43.40	43.40	-1	1,719	-0.06%
2019/12/12	0	0.00	2	42.30	42.30	-2	1,649	-0.12%
2019/12/10	0	0.00	29	41.29	42.10	-29	1,579	-1.84%
2019/12/09	1	42.05	10	42.00	41.70	-9	1,550	-0.58%
2019/12/06	48	41.38	60	40.84	41.65	-12	1,494	-0.80%
2019/12/05	37	40.44	9	40.33	40.25	28	1,436	1.95%
2019/12/04	13	40.60	5	40.49	40.40	8	1,471	0.54%
2019/11/28	8	40.20	0	0.00	39.80	8	1,418	0.56%
2019/11/20	1	39.10	0	0.00	39.15	1	1,460	0.07%
2019/11/19	3	39.05	3	39.15	39.35	0	1,472	0.00%
2019/11/11	1	39.00	0	0.00	38.60	1	1,525	0.07%
2019/11/07	1	39.55	0	0.00	39.50	1	1,522	0.07%
2019/11/04	1	40.05	0	0.00	40.10	1	1,518	0.07%
2019/10/25	1	41.45	0	0.00	41.20	1	1,472	0.07%
2019/10/24	1	41.50	1	41.55	41.60	0	1,460	0.00%
2019/10/22	0	0.00	1	41.35	41.35	-1	1,441	-0.07%
2019/10/21	3	41.08	8	41.28	41.35	-5	1,426	-0.35%
2019/10/18	0	0.00	1	40.50	40.35	-1	1,372	-0.07%
2019/10/15	1	40.20	2	40.00	39.95	-1	1,370	-0.07%
2019/10/03	0	0.00	1	40.10	40.05	-1	1,509	-0.07%
2019/10/01	8	40.84	1	40.90	40.90	7	1,644	0.43%
2019/09/27	0	0.00	2	39.45	39.40	-2	1,621	-0.12%
2019/09/26	3	39.27	21	39.76	39.05	-18	1,632	-1.10%
2019/09/25	30	38.98	20	39.00	38.80	10	1,637	0.61%
2019/09/23	10	39.75	15	39.70	39.85	-5	1,670	-0.30%
2019/09/19	1	39.45	0	0.00	39.50	1	1,698	0.06%
2019/09/18	0	0.00	12	39.41	39.50	-12	1,726	-0.70%
2019/09/17	28	39.54	25	39.86	39.45	3	1,739	0.17%
2019/09/12	10	39.55	11	39.80	39.55	-1	1,802	-0.06%
2019/09/10	1	39.20	0	0.00	39.50	1	1,899	0.05%
2019/09/09	5	39.60	0	0.00	39.65	5	1,939	0.26%
2019/09/06	19	40.59	0	0.00	40.60	19	1,926	0.99%
2019/09/05	1	42.15	0	0.00	42.05	1	1,903	0.05%
2019/08/30	1	41.85	0	0.00	41.40	1	1,962	0.05%
2019/08/19	0	0.00	1	41.65	41.70	-1	1,963	-0.05%
2019/08/14	2	41.03	3	41.05	40.85	-1	1,973	-0.05%
2019/08/06	1	39.20	0	0.00	39.45	1	1,996	0.05%
2019/07/30	6	42.52	8	42.35	41.70	-2	2,092	-0.10%
2019/07/29	3	42.53	1	42.35	42.25	2	2,081	0.10%
2019/07/23	0	0.00	11	41.72	41.70	-11	2,189	-0.50%
2019/07/18	0	0.00	5	41.45	40.95	-5	2,274	-0.22%
2019/07/10	0	0.00	1	42.10	42.00	-1	3,090	-0.03%
2019/07/09	3	42.08	2	42.20	41.80	1	3,143	0.03%
2019/07/08	3	46.48	0	0.00	46.50	3	3,069	0.10%
2019/07/05	0	0.00	25	46.34	46.00	-25	3,050	-0.82%
2019/07/04	28	46.14	3	46.10	46.05	25	3,035	0.82%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/21	1	44.80	5	44.32	44.20	-4	3,702	-0.11%
2019/06/20	13	44.85	13	44.66	44.60	0	3,710	0.00%
2019/06/18	21	44.35	5	44.30	43.90	16	3,689	0.43%
2019/06/17	8	43.78	5	43.66	44.20	3	3,652	0.08%
2019/06/14	2	42.48	4	42.50	42.30	-2	3,625	-0.06%
2019/06/12	2	44.25	2	44.23	43.40	0	3,652	0.00%
2019/06/06	0	0.00	5	41.80	41.75	-5	3,746	-0.13%
2019/05/30	5	42.65	0	0.00	42.90	5	4,058	0.12%
2019/05/23	2	41.95	0	0.00	41.80	2	4,391	0.05%
2019/05/22	1	43.30	0	0.00	42.80	1	4,480	0.02%
2019/05/21	1	42.45	0	0.00	43.00	1	4,643	0.02%
2019/05/20	1	42.45	2	42.45	42.20	-1	4,785	-0.02%
2019/05/17	1	44.20	0	0.00	43.00	1	4,825	0.02%
2019/05/15	2	45.25	4	45.18	45.40	-2	4,949	-0.04%
2019/05/14	0	0.00	3	43.87	44.50	-3	5,093	-0.06%
2019/05/13	7	45.04	1	45.10	44.30	6	5,210	0.12%
2019/05/10	0	0.00	1	46.50	46.40	-1	5,309	-0.02%
2019/05/08	2	46.73	2	46.60	47.15	0	5,339	0.00%
2019/05/03	1	48.15	0.3	48.10	48.00	0.7	5,453	0.01%
2019/04/29	0	0.00	1	47.85	47.00	-1	5,443	-0.02%
2019/04/26	3	49.75	0	0.00	49.35	3	5,378	0.06%
2019/04/25	1	50.70	0	0.00	50.40	1	5,380	0.02%
2019/04/24	1	50.50	1	51.50	50.40	0	5,410	0.00%
2019/04/23	1	50.80	3	50.33	51.00	-2	5,414	-0.04%
2019/04/22	1	50.50	4	51.75	50.40	-3	5,390	-0.06%
2019/04/19	5	51.62	10	53.35	51.50	-5	5,344	-0.09%
2019/04/18	24	53.93	33	54.40	51.90	-9	5,217	-0.17%
2019/04/17	5	51.90	6	52.07	52.10	-1	4,912	-0.02%
2019/04/16	1	50.50	3	51.17	51.20	-2	4,821	-0.04%
2019/04/15	1	51.10	0	0.00	50.80	1	4,788	0.02%
2019/04/12	0	0.00	2	51.30	51.20	-2	4,768	-0.04%
2019/04/11	2	50.50	4	51.13	50.50	-2	4,731	-0.04%
2019/04/10	1	50.60	1	50.60	50.80	0	4,659	0.00%
2019/04/09	20	50.20	66	50.70	50.40	-46	4,635	-0.99%
2019/04/08	45	50.12	1	50.70	49.60	44	4,577	0.96%
2019/04/03	1	49.75	0	0.00	49.90	1	4,572	0.02%
2019/04/02	3	49.22	12	49.38	49.20	-9	4,554	-0.20%
2019/04/01	1	49.50	47	50.35	49.55	-46	4,514	-1.02%
2019/03/29	53	51.74	12	51.77	51.00	41	4,422	0.93%
2019/03/28	45	50.57	46	50.67	50.20	-1	4,217	-0.02%
2019/03/27	3	48.57	2	48.90	49.10	1	4,070	0.02%
2019/03/26	0	0.00	3	47.95	47.95	-3	4,058	-0.07%
2019/03/22	2	48.93	2	48.90	48.85	0	4,131	0.00%
2019/03/19	7	47.84	3	48.03	47.70	4	4,255	0.09%
2019/03/18	3	47.73	0	0.00	47.80	3	4,279	0.07%
2019/03/15	0	0.00	3	48.75	48.30	-3	4,320	-0.07%
2019/03/14	1	48.45	9	48.42	48.20	-8	4,347	-0.18%
2019/03/13	6	47.31	16	47.45	47.35	-10	4,420	-0.23%
2019/03/12	5	48.55	0	0.00	48.45	5	4,427	0.11%
2019/03/11	0	0.00	2	48.60	48.60	-2	4,576	-0.04%
2019/03/08	2	49.10	1	48.90	48.95	1	4,900	0.02%
2019/03/07	3	49.52	1	50.60	48.90	2	5,053	0.04%
2019/03/06	1	49.50	0	0.00	49.40	1	5,198	0.02%
2019/03/05	5	50.42	9	50.02	49.40	-4	5,330	-0.08%
2019/03/04	13	49.83	4	49.59	49.95	9	5,322	0.17%
2019/02/27	3	47.27	13	47.51	48.60	-10	5,299	-0.19%
2019/02/26	3	48.95	0	0.00	48.30	3	5,304	0.06%
2019/02/25	0	0.00	2	49.55	49.65	-2	5,363	-0.04%
2019/02/22	8	49.55	46	49.04	49.25	-38	5,642	-0.67%
2019/02/21	45	49.86	9	49.69	49.65	36	5,740	0.63%
2019/02/20	10	49.60	19	49.65	49.45	-9	6,090	-0.15%
2019/02/19	40	48.92	39	48.65	48.20	1	6,410	0.02%
2019/02/18	1	47.10	3	47.53	47.00	-2	6,365	-0.03%
2019/02/15	23	47.05	3	46.67	46.30	20	6,500	0.31%
2019/02/14	13	47.47	16	47.51	46.90	-3	6,474	-0.05%
2019/02/13	4	47.34	2	47.55	47.50	2	6,440	0.03%
2019/02/12	27	47.31	4	46.64	46.30	23	6,335	0.36%
2019/02/11	12	46.45	5	45.92	46.15	7	6,297	0.11%
2019/01/29	8.4	43.94	0	0.00	43.90	8.4	6,405	0.13%
2019/01/28	1	44.00	3	43.75	43.85	-2	6,408	-0.03%
2019/01/24	0	0.00	1	43.00	42.25	-1	6,838	-0.01%
2019/01/23	0	0.00	1	42.15	42.30	-1	6,947	-0.01%
2019/01/22	0	0.00	1	41.90	41.90	-1	7,014	-0.01%
2019/01/18	0	0.00	9	42.16	42.05	-9	7,145	-0.13%
2019/01/17	1	41.80	0	0.00	41.45	1	7,253	0.01%
2019/01/16	1	42.20	1	42.35	42.50	0	7,284	0.00%
2019/01/10	1	40.70	0	0.00	40.80	1	7,608	0.01%
2019/01/09	31	41.71	26	41.77	41.50	5	7,678	0.07%
2019/01/08	3	39.50	4	39.80	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	1	39.10	39.00	-1	7,804	-0.01%
2019/01/04	0	0.00	8	37.63	37.70	-8	8,013	-0.10%
2019/01/03	2	39.40	0	0.00	38.50	2	8,106	0.02%
2018/12/28	0	0.00	2	39.25	39.25	-2	8,464	-0.02%
2018/12/27	5	39.70	5	39.80	39.35	0	8,678	0.00%
2018/12/26	5	39.67	3	40.00	38.70	2	8,713	0.02%
2018/12/25	0	0.00	1	38.90	39.15	-1	8,747	-0.01%
2018/12/24	1	39.80	0	0.00	40.00	1	8,822	0.01%
2018/12/21	5	39.60	0	0.00	40.10	5	8,977	0.06%
2018/12/20	2	40.58	14	40.35	39.25	-12	9,028	-0.13%
2018/12/19	3	41.25	7	41.71	41.25	-4	9,063	-0.04%
2018/12/18	2	41.20	3	41.20	41.15	-1	9,120	-0.01%
2018/12/17	8	42.71	1	43.30	42.35	7	9,208	0.08%
2018/12/14	7	42.79	0	0.00	43.40	7	9,231	0.08%
2018/12/13	0	0.00	1	42.80	42.10	-1	9,257	-0.01%
2018/12/12	1	42.15	1	41.80	42.15	0	9,320	0.00%
2018/12/10	1	41.00	5	40.95	41.00	-4	9,549	-0.04%
2018/12/07	3	42.20	3	42.13	42.40	0	9,581	0.00%
2018/12/06	7	41.79	6	42.51	41.35	1	9,661	0.01%
2018/12/05	9	43.91	12	43.81	43.70	-3	9,644	-0.03%
2018/12/04	76	46.07	70	45.90	45.30	6	9,765	0.06%
2018/12/03	25	46.07	31	46.01	46.00	-6	9,903	-0.06%
2018/11/30	12	43.44	10	43.29	42.85	2	9,702	0.02%
2018/11/29	13	43.16	8	43.74	42.60	5	9,660	0.05%
2018/11/28	9	43.33	72	42.69	43.35	-63	9,822	-0.64%
2018/11/27	68	42.63	2	41.88	42.70	66	10,097	0.65%
2018/11/26	3	41.77	8	41.81	41.90	-5	10,169	-0.05%
2018/11/23	12	41.38	10	41.43	40.95	2	10,650	0.02%
2018/11/22	4	43.45	76	43.73	42.20	-72	11,237	-0.64%
2018/11/21	104	43.96	43	43.88	43.45	61	11,316	0.54%	大買/
2018/11/20	44	43.03	37	42.69	42.85	7	11,248	0.06%
2018/11/19	22	43.07	12	42.92	43.35	10	11,244	0.09%
2018/11/16	78	41.77	91	41.96	42.45	-13	10,913	-0.12%
2018/11/15	6	38.55	28	38.48	38.60	-22	10,502	-0.21%
2018/11/14	33	38.02	18	37.91	38.15	15	10,558	0.14%
2018/11/13	2	35.90	4	35.81	36.30	-2	10,537	-0.02%
2018/11/12	0	0.00	6	36.70	36.50	-6	10,744	-0.06%
2018/11/08	2	37.75	2	38.75	37.60	0	11,142	0.00%
2018/11/07	3	38.05	7	37.82	38.20	-4	11,387	-0.04%
2018/11/06	9	37.42	2	37.80	36.55	7	11,635	0.06%
2018/11/05	3	37.33	6	37.93	38.30	-3	11,813	-0.03%
2018/11/02	18	38.93	14	39.21	38.50	4	12,206	0.03%
2018/11/01	36	37.89	53	36.91	38.00	-17	12,109	-0.14%
2018/10/31	11	35.88	4	35.76	35.60	7	12,270	0.06%
2018/10/30	2	33.95	9	33.51	33.80	-7	12,463	-0.06%
2018/10/29	15	35.02	0	0.00	34.90	15	12,819	0.12%
2018/10/26	0	0.00	3	34.60	34.35	-3	13,108	-0.02%
2018/10/25	9	35.60	6	34.20	34.30	3	13,319	0.02%
2018/10/24	0	0.00	1	37.20	37.20	-1	13,823	-0.01%
2018/10/23	8	38.49	4	38.35	37.20	4	14,375	0.03%
2018/10/22	2	37.88	2	37.68	38.20	0	14,660	0.00%
2018/10/19	0	0.00	16	36.15	36.25	-16	14,996	-0.11%
2018/10/18	3	38.12	6	38.53	38.20	-3	15,189	-0.02%
2018/10/17	20	39.05	66	39.74	37.95	-46	15,515	-0.30%
2018/10/16	109	38.77	69	38.78	38.70	40	15,752	0.25%	大買/
2018/10/15	1	38.70	28	38.36	38.10	-27	16,077	-0.17%
2018/10/12	45	37.87	47.2	37.98	38.00	-2.2	16,424	-0.01%
2018/10/11	20	36.27	10	35.97	35.65	10	16,551	0.06%
2018/10/09	15	39.73	10	39.90	39.60	5	16,632	0.03%
2018/10/08	12	38.15	3	38.55	38.70	9	16,608	0.05%
2018/10/05	24	42.57	3	41.42	40.55	21	16,636	0.13%
2018/10/04	3	45.23	2	44.85	44.50	1	16,728	0.01%
2018/10/03	7	44.83	0	0.00	44.85	7	16,756	0.04%
2018/10/02	21	46.46	24	45.73	45.45	-3	16,880	-0.02%
2018/10/01	2	45.25	37	45.15	45.50	-35	16,997	-0.21%
2018/09/28	1	44.85	1	45.30	44.70	0	17,123	0.00%
2018/09/27	44	45.44	2	46.35	44.55	42	17,100	0.25%
2018/09/26	2	47.25	2	48.10	46.65	0	17,279	0.00%
2018/09/25	2	47.53	68	46.76	47.15	-66	17,431	-0.38%
2018/09/21	50	47.34	13	46.98	47.45	37	17,599	0.21%
2018/09/20	20	46.56	5	46.10	46.30	15	17,626	0.09%
2018/09/19	3	46.52	3	47.47	45.90	0	17,739	0.00%
2018/09/18	20	46.95	40	47.14	46.20	-20	18,029	-0.11%
2018/09/17	109	47.68	85	47.75	47.50	24	18,147	0.13%	大買/
2018/09/14	12	46.98	4	47.35	47.20	8	18,202	0.04%
2018/09/13	1	46.85	0	0.00	45.30	1	18,300	0.01%
2018/09/12	6	46.86	6	46.20	46.20	0	18,486	0.00%
2018/09/11	5	48.28	4	48.55	47.95	1	18,890	0.01%
2018/09/10	7	47.44	5	47.35	46.90	2	19,253	0.01%
2018/09/07	15	48.64	10	49.08	48.00	5	19,522	0.03%
2018/09/06	6	51.82	7	51.69	51.40	-1	19,801	-0.01%
2018/09/05	2	51.85	2	52.20	51.70	0	20,055	0.00%
2018/09/04	30	52.11	43.4	51.80	52.50	-13.4	20,382	-0.07%
2018/09/03	31	55.25	29	54.13	53.20	2	20,383	0.01%
2018/08/31	14	58.88	26	58.58	59.10	-12	20,235	-0.06%
2018/08/30	62.2	58.96	40	58.75	59.50	22.2	20,644	0.11%
2018/08/29	101	57.99	168	57.64	58.60	-67	20,528	-0.33%	大買/大賣/
2018/08/28	5	54.22	6	54.63	53.70	-1	20,044	0.00%
2018/08/27	21	53.78	39	53.58	53.60	-18	20,136	-0.09%
2018/08/24	3	51.47	3	51.40	51.20	0	20,142	0.00%
2018/08/23	22	52.17	2	51.40	50.90	20	20,315	0.10%
2018/08/22	4	52.95	12	52.97	52.80	-8	20,443	-0.04%
2018/08/21	6	53.43	7	53.39	53.30	-1	20,954	0.00%
2018/08/20	7	52.79	6	52.55	53.10	1	21,048	0.00%
2018/08/17	33	52.82	53	52.72	51.70	-20	21,292	-0.09%
2018/08/16	59	52.28	97	52.35	53.00	-38	21,414	-0.18%
2018/08/15	51	51.05	16	51.96	50.90	35	21,712	0.16%
2018/08/14	49	53.49	17	53.74	53.00	32	21,833	0.15%
2018/08/13	66	53.43	74	52.66	53.00	-8	21,720	-0.04%
2018/08/10	22	55.23	26	55.31	54.70	-4	21,906	-0.02%
2018/08/09	117	56.97	129	56.74	57.20	-12	22,026	-0.05%	大買/大賣/
2018/08/08	46	56.17	54	56.08	54.00	-8	21,777	-0.04%
2018/08/07	39	56.63	51	56.79	57.00	-12	21,945	-0.05%
2018/08/06	102	55.87	97	56.06	56.10	5	21,671	0.02%	大買/
2018/08/03	104	54.22	126	54.28	55.10	-22	21,681	-0.10%	大買/大賣/
2018/08/02	85	52.46	16	53.44	52.60	69	21,360	0.32%
2018/08/01	28	55.99	66	55.63	56.30	-38	21,195	-0.18%
2018/07/31	106	55.62	106	56.53	55.00	0	21,293	0.00%	大買/大賣/
2018/07/30	91	58.74	49	60.20	56.90	42	21,006	0.20%
2018/07/27	58	61.62	130	61.55	63.20	-72	20,592	-0.35%	大賣/
2018/07/26	54	60.62	52	60.99	59.50	2	20,199	0.01%
2018/07/25	115	58.40	100	58.33	60.50	15	19,772	0.08%	大買/
2018/07/24	128	58.90	69.7	59.28	59.30	58.3	19,543	0.30%	大買/
2018/07/23	75.7	58.40	60	57.20	58.40	15.7	19,192	0.08%
2018/07/20	89	60.62	103	59.52	57.50	-14	18,857	-0.07%	大賣/
2018/07/19	36	62.20	28	61.59	62.50	8	18,399	0.04%
2018/07/18	55	66.02	35	67.92	63.10	20	17,954	0.11%
2018/07/17	28	70.71	36	70.67	70.10	-8	17,612	-0.05%
2018/07/16	25	76.23	20	76.02	74.00	5	17,421	0.03%
2018/07/13	49	79.44	25	80.80	77.40	24	17,352	0.14%
2018/07/12	18	78.92	25	79.11	79.60	-7	17,118	-0.04%
2018/07/11	2	74.50	7	74.01	74.10	-5	16,907	-0.03%
2018/07/10	15	75.72	17	74.79	75.40	-2	16,942	-0.01%
2018/07/09	65	75.57	69	74.87	74.70	-4	16,812	-0.02%
2018/07/06	11	70.75	4	69.58	71.20	7	16,621	0.04%
2018/07/05	2	79.30	2	77.00	74.30	0	16,436	0.00%
2018/07/04	14	76.76	4	78.78	78.00	10	16,343	0.06%
2018/07/03	13	83.42	28.2	83.75	80.30	-15.2	16,062	-0.09%
2018/07/02	67.2	83.80	40	83.22	82.00	27.2	15,824	0.17%
2018/06/29	17	81.36	28	82.16	81.00	-11	15,564	-0.07%
2018/06/28	16	80.36	9	81.84	79.50	7	15,407	0.05%
2018/06/27	42	85.35	26	84.72	81.70	16	15,197	0.11%
2018/06/26	24	80.75	24	80.98	83.80	0	14,811	0.00%
2018/06/25	14	80.74	14	80.27	79.00	0	14,555	0.00%
2018/06/22	26	83.14	44	82.18	82.00	-18	14,376	-0.13%
2018/06/21	12	86.44	13	85.45	84.80	-1	14,108	-0.01%
2018/06/20	29	87.36	20	88.03	83.90	9	13,863	0.06%
2018/06/19	68	90.24	78	90.43	92.50	-10	13,401	-0.07%
2018/06/15	35	88.88	35	89.17	86.20	0	12,909	0.00%
2018/06/14	55	86.74	73	87.78	88.40	-18	12,439	-0.14%
2018/06/13	45	80.69	240.3	82.81	82.50	-195.3	11,881	-1.64%	大賣/鉅額交易
2018/06/12	99	84.32	91.3	83.21	81.40	7.7	11,487	0.07%
2018/06/11	109	79.65	63.5	78.33	81.20	45.5	10,989	0.41%	大買/
2018/06/08	30	74.37	10	73.96	73.90	20	10,619	0.19%
2018/06/07	29	72.02	9	72.69	72.10	20	10,315	0.19%
2018/06/06	7	68.69	17	67.36	71.10	-10	9,695	-0.10%
2018/06/05	14	64.88	5	64.54	64.70	9	9,274	0.10%
2018/06/04	5	68.62	15	68.28	67.00	-10	9,060	-0.11%
2018/06/01	19	64.65	20	65.43	68.40	-1	8,759	-0.01%
2018/05/31	15	66.95	14	66.87	63.50	1	8,530	0.01%
2018/05/30	5	65.80	4	66.73	67.60	1	8,298	0.01%
2018/05/29	43	68.60	44	68.18	68.00	-1	8,049	-0.01%
2018/05/28	2	64.45	3	65.10	66.10	-1	7,484	-0.01%
2018/05/25	5	56.02	30.5	58.88	60.10	-25.5	7,226	-0.35%
2018/05/24	28	54.41	20	54.56	54.70	8	6,818	0.12%
2018/05/23	48	52.03	35	51.61	53.60	13	6,462	0.20%
2018/05/22	6	49.93	24	49.90	50.00	-18	5,898	-0.31%
2018/05/21	11	47.63	7	48.49	48.60	4	5,531	0.07%
2018/05/18	73	48.65	95	49.84	47.30	-22	5,303	-0.41%
2018/05/17	52	48.10	31	48.19	48.70	21	4,741	0.44%
2018/05/16	3	46.92	14.1	46.92	47.00	-11.1	4,302	-0.26%
2018/05/15	1	48.20	5	47.98	48.40	-4	4,095	-0.10%
2018/05/14	14	43.34	7	45.00	45.00	7	3,717	0.19%
2018/05/11	21	39.41	34	39.90	40.95	-13	3,612	-0.36%
2018/05/10	5	37.12	0	0.00	37.25	5	3,268	0.15%
2018/05/09	11	36.89	20	37.23	37.80	-9	3,153	-0.29%
2018/05/08	34	37.27	16	36.82	37.10	18	2,984	0.60%
2018/05/07	23	34.83	65.5	36.51	36.70	-42.5	2,594	-1.64%
2018/05/04	8	34.27	21	33.33	33.40	-13	2,251	-0.58%
2018/05/03	0	0.00	17	32.44	32.35	-17	2,047	-0.83%
2018/05/02	25	31.76	4	31.78	31.60	21	2,001	1.05%
2018/04/30	4	31.44	2	32.30	31.25	2	1,998	0.10%
2018/04/26	1	30.20	0	0.00	30.30	1	1,923	0.05%
2018/04/25	3	30.85	0	0.00	30.90	3	1,963	0.15%
2018/04/23	0	0.00	6	32.11	32.10	-6	2,271	-0.26%
2018/04/20	2	31.95	5	32.30	31.90	-3	2,552	-0.12%
2018/04/19	7	32.71	87.8	32.98	32.75	-80.8	2,532	-3.19%
2018/04/18	5	32.30	85	32.45	32.45	-80	2,504	-3.19%
2018/04/17	9	33.68	9	32.82	31.80	0	2,501	0.00%
2018/04/16	1	33.25	26	32.42	33.30	-25	2,483	-1.01%
2018/04/13	4	31.78	31	32.30	31.55	-27	2,435	-1.11%
2018/04/12	1	31.90	34	31.24	31.90	-33	2,447	-1.35%
2018/04/11	0	0.00	8	31.07	30.90	-8	2,459	-0.33%
2018/04/10	0	0.00	5	30.90	30.70	-5	2,521	-0.20%
2018/04/09	1	30.65	10	30.88	30.60	-9	2,603	-0.35%
2018/04/02	3	30.80	10	31.35	30.80	-7	2,670	-0.26%
2018/03/27	16.1	31.85	91	31.43	31.65	-74.9	2,814	-2.66%
2018/03/23	2	30.00	0	0.00	30.45	2	2,788	0.07%
2018/03/22	0	0.00	3	32.47	32.05	-3	2,764	-0.11%
2018/03/20	2	31.55	1	31.70	31.55	1	2,700	0.04%
2018/03/19	0	0.00	2.3	32.17	32.00	-2.3	2,702	-0.09%
2018/03/16	0	0.00	1	31.25	31.60	-1	2,672	-0.04%
2018/03/15	16	31.36	0	0.00	31.45	16	2,674	0.60%
2018/03/09	1	30.90	2	31.10	30.90	-1	2,818	-0.04%
2018/03/07	5	30.84	20	31.08	30.65	-15	3,205	-0.47%
2018/03/06	3	31.68	4	32.35	31.60	-1	3,505	-0.03%
2018/03/05	4	32.15	52	32.20	32.00	-48	3,547	-1.35%
2018/03/02	2	31.10	1	30.85	30.90	1	3,477	0.03%
2018/03/01	1	30.70	9	30.33	31.10	-8	3,543	-0.23%
2018/02/26	10	30.40	0	0.00	30.35	10	3,543	0.28%
2018/02/23	0	0.00	5	30.40	30.50	-5	3,597	-0.14%
2018/02/22	0	0.00	2	29.40	29.35	-2	3,596	-0.06%
2018/02/21	0	0.00	2	28.85	28.90	-2	3,601	-0.06%
2018/02/06	1	28.45	0	0.00	28.20	1	3,731	0.03%
2018/02/05	5	29.80	0	0.00	30.35	5	3,722	0.13%
2018/01/31	0	0.00	21	30.55	30.55	-21	4,292	-0.49%
2018/01/30	1	30.60	1	30.25	30.25	0	4,319	0.00%
2018/01/26	2	30.85	0	0.00	30.90	2	4,342	0.05%
2018/01/25	2	31.40	0	0.00	31.10	2	4,329	0.05%
2018/01/24	2	31.55	0	0.00	31.50	2	4,312	0.05%
2018/01/23	6.3	31.63	10	31.50	31.50	-3.7	4,310	-0.09%
2018/01/22	13	32.00	9	31.89	32.10	4	4,289	0.09%
2018/01/19	2	31.60	0	0.00	31.25	2	4,246	0.05%
2018/01/18	11	32.30	54	31.77	31.85	-43	4,188	-1.03%
2018/01/17	27	33.06	1	33.80	32.15	26	4,078	0.64%
2018/01/16	57	34.03	6	34.35	34.80	51	3,831	1.33%
2018/01/15	0	0.00	10	31.80	31.65	-10	3,533	-0.28%
2018/01/12	10	32.10	0	0.00	31.70	10	3,538	0.28%
2018/01/11	10	32.00	2	31.73	32.00	8	3,509	0.23%
2018/01/10	11	31.73	2	31.85	31.30	9	3,474	0.26%
2018/01/09	2	31.88	25	32.02	31.90	-23	3,420	-0.67%
2018/01/08	4	31.75	8	31.78	31.00	-4	3,373	-0.12%
2018/01/05	5	30.55	2	30.60	30.80	3	3,286	0.09%
2018/01/04	13	30.65	1	31.15	30.80	12	3,251	0.37%
2018/01/03	22	30.99	5	30.93	31.35	17	3,194	0.53%
2018/01/02	7	30.16	3	30.07	30.30	4	3,101	0.13%