達方 (8163)-國票-博愛券商分點個股進出

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
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085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: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

達方 (8163)籌碼相關－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/04/25	0	61.50	1	61.90	61.50	-1	2,212	-0.05%
2024/04/24	0	0.00	0.1	61.40	61.70	-0.1	2,209	0.00%
2024/04/23	0	0.00	0.4	60.46	61.30	-0.4	2,215	-0.02%
2024/04/22	0	0.00	0.2	60.36	59.80	-0.2	2,211	-0.01%
2024/04/18	0.1	60.64	0	0.00	60.80	0.1	2,195	0.00%
2024/04/17	0.2	60.60	0	0.00	60.60	0.2	2,197	0.01%
2024/04/16	0.1	60.40	0	0.00	60.10	0.1	2,196	0.00%
2024/04/15	2.1	61.60	0	0.00	61.50	2.1	2,183	0.10%
2024/04/12	0.1	62.20	0	0.00	62.00	0.1	2,221	0.00%
2024/04/11	2	61.90	0	0.00	61.50	2	2,301	0.09%
2024/04/10	0.3	62.32	0	0.00	62.60	0.3	2,301	0.01%
2024/04/09	0.2	62.13	0	0.00	62.10	0.2	2,312	0.01%
2024/04/08	2	63.70	0	0.00	63.50	2	2,321	0.09%
2024/04/03	0	63.80	0	0.00	63.60	0	2,345	0.00%
2024/04/02	0	63.00	0	0.00	63.00	0	2,325	0.00%
2024/03/25	1	63.30	0	0.00	62.80	1	2,309	0.04%
2024/03/22	0	0.00	4	64.40	64.30	-4	2,308	-0.17%
2024/03/21	0	63.60	1	63.00	64.10	-1	2,289	-0.04%
2024/03/20	1	63.30	2	63.40	62.40	-1	2,288	-0.04%
2024/03/19	1	61.10	1	61.70	61.90	0	2,245	0.00%
2024/03/18	0	60.35	1	60.60	60.80	-1	2,237	-0.04%
2024/03/15	0	0.00	1	61.50	60.00	-1	2,241	-0.04%
2024/03/13	0	60.90	0	0.00	60.70	0	2,220	0.00%
2024/03/11	2	59.60	3	59.70	59.60	-1	2,243	-0.04%
2024/03/07	0	61.10	3	62.30	61.00	-3	2,216	-0.14%
2024/03/06	8	60.81	4	62.05	61.70	4	2,159	0.19%
2024/03/05	4	59.68	5	60.60	61.40	-1	1,963	-0.05%
2024/03/04	2	55.10	41	55.68	55.90	-39	1,648	-2.37%
2024/03/01	0	0.00	10	54.40	54.40	-10	1,616	-0.62%
2024/02/29	1	53.40	4	53.50	53.20	-3	1,593	-0.19%
2024/02/27	32	53.44	0	0.00	53.40	32	1,576	2.03%
2024/02/21	0	52.50	60	52.80	52.50	-60	1,686	-3.56%
2024/02/16	0	52.15	0	0.00	52.10	0	1,775	0.00%
2024/02/15	0	51.00	0	0.00	50.50	0	1,788	0.00%
2024/01/31	0	0.00	1	51.20	50.90	-1	1,987	-0.05%
2024/01/30	3	51.37	2	51.30	51.00	1	2,045	0.05%
2024/01/25	5	52.40	0	0.00	51.50	5	2,513	0.20%
2024/01/24	0	0.00	5	52.70	52.50	-5	2,513	-0.20%
2024/01/18	2	51.50	1	51.30	51.30	1	2,479	0.04%
2024/01/17	1	52.20	1	51.90	51.90	0	2,471	0.00%
2024/01/16	5	52.00	0	0.00	52.00	5	2,456	0.20%
2024/01/15	5	52.30	0	0.00	52.20	5	2,445	0.20%
2024/01/11	65	52.21	0	0.00	52.20	65	2,432	2.67%
2024/01/05	0	0.00	1	55.60	54.90	-1	2,360	-0.04%
2024/01/03	0	0.00	1	55.30	55.30	-1	2,241	-0.04%
2024/01/02	0	0.00	2	55.20	55.60	-2	2,210	-0.09%
2023/12/29	1	54.50	2	54.45	54.20	-1	2,162	-0.05%
2023/12/27	2	52.50	0	0.00	52.20	2	2,101	0.10%
2023/12/22	0	0.00	9	52.39	52.50	-9	2,066	-0.44%
2023/12/20	0	0.00	5	53.80	53.70	-5	2,025	-0.25%
2023/12/19	5	52.90	0	0.00	53.00	5	2,003	0.25%
2023/12/18	0	0.00	1	56.00	54.40	-1	1,960	-0.05%
2023/12/15	0	0.00	1	55.90	56.10	-1	1,931	-0.05%
2023/12/14	0	0.00	6	56.60	56.70	-6	1,889	-0.32%
2023/12/13	0	0.00	1	56.30	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	3	55.17	55.30	-3	1,830	-0.16%
2023/12/08	0	0.00	4	55.00	54.80	-4	1,799	-0.22%
2023/12/07	0	0.00	2	55.05	54.50	-2	1,785	-0.11%
2023/12/05	0	0.00	30	54.50	54.80	-30	1,714	-1.75%
2023/12/04	10	55.10	5	55.00	55.00	5	1,687	0.30%
2023/11/30	20	53.25	0	0.00	52.70	20	1,593	1.25%
2023/11/29	4	52.10	0	0.00	52.30	4	1,534	0.26%
2023/11/28	15	51.90	0	0.00	52.10	15	1,527	0.98%
2023/11/22	0	0.00	4	51.50	52.60	-4	1,452	-0.28%
2023/11/21	7	51.29	1	51.10	51.10	6	1,379	0.44%
2023/11/17	10	51.69	19	51.28	51.60	-9	1,329	-0.68%
2023/11/14	10	50.60	0	0.00	50.20	10	1,211	0.83%
2023/11/13	1	51.10	1	50.60	51.00	0	1,175	0.00%
2023/11/10	0	0.00	3	51.10	51.40	-3	1,116	-0.27%
2023/11/09	3	50.63	6	50.62	50.90	-3	1,063	-0.28%
2023/11/08	2	49.83	1	49.65	50.00	1	974	0.10%
2023/11/07	0	0.00	3	49.53	49.85	-3	936	-0.32%
2023/11/06	49	49.97	55	50.01	49.70	-6	881	-0.68%
2023/11/03	0	0.00	118	48.50	48.85	-118	661	-17.83%	大賣/鉅額交易
2023/10/30	7	43.40	0	0.00	43.45	7	429	1.63%
2023/10/25	16	43.14	0	0.00	43.40	16	452	3.53%
2023/07/04	0	0.00	5	47.45	47.60	-5	820	-0.61%
2023/06/28	0	0.00	10	45.90	45.65	-10	790	-1.27%
2023/06/27	10	45.45	0	0.00	45.30	10	792	1.26%
2023/06/19	1	47.35	0	0.00	47.35	1	781	0.13%
2023/06/16	0	0.00	1	47.85	47.85	-1	781	-0.13%
2023/06/15	2	47.90	0	0.00	47.85	2	777	0.26%
2023/06/14	0	0.00	1	48.10	47.95	-1	772	-0.13%
2023/06/08	1	46.85	0	0.00	46.70	1	775	0.13%
2023/06/07	0	0.00	1	47.30	47.30	-1	789	-0.13%
2023/05/26	1	46.00	0	0.00	46.35	1	938	0.11%
2023/05/24	1	46.90	0	0.00	46.85	1	918	0.11%
2023/05/22	0	0.00	12	46.27	46.30	-12	898	-1.34%
2023/05/19	0	0.00	10	45.93	45.55	-10	883	-1.13%
2023/05/18	0	0.00	5	45.55	45.50	-5	872	-0.57%
2023/05/17	0	0.00	5	45.35	45.40	-5	864	-0.58%
2023/05/16	0	0.00	4	44.90	45.10	-4	855	-0.47%
2023/05/15	0	0.00	1	44.85	44.75	-1	847	-0.12%
2023/05/12	0	0.00	6	44.43	44.75	-6	886	-0.68%
2023/05/11	5	44.05	0	0.00	44.00	5	915	0.55%
2023/05/08	0	0.00	5	44.50	44.50	-5	922	-0.54%
2023/05/04	5	43.95	0	0.00	44.15	5	934	0.54%
2023/05/02	0	0.00	5	44.30	44.40	-5	931	-0.54%
2023/04/27	0	0.00	1	43.45	43.45	-1	931	-0.11%
2023/04/21	10	43.70	0	0.00	43.20	10	924	1.08%
2023/04/14	0	0.00	1	44.75	44.40	-1	887	-0.11%
2023/04/13	1	44.90	0	0.00	44.55	1	879	0.11%
2023/04/10	15	44.37	10	44.74	44.90	5	825	0.61%
2023/04/06	0	0.00	6	44.51	44.50	-6	777	-0.77%
2023/03/22	0	0.00	4	44.19	44.20	-4	750	-0.53%
2023/03/21	9	43.55	10	43.75	43.55	-1	744	-0.13%
2023/03/20	0	43.80	0	0.00	43.35	0	741	0.00%
2023/03/16	10	42.80	0	0.00	42.60	10	742	1.35%
2023/03/15	0	43.40	0	0.00	43.25	0	745	0.00%
2023/03/14	0	0.00	7	43.79	43.50	-7	740	-0.95%
2023/03/10	0	43.80	0	0.00	43.85	0	726	0.00%
2023/03/09	1	44.40	1	44.80	44.50	0	713	0.00%
2023/03/08	8	43.85	25	44.06	44.70	-17	671	-2.53%
2023/03/07	0	0.00	10	42.10	41.75	-10	548	-1.82%
2023/03/03	18	41.69	0	0.00	41.65	18	563	3.20%
2023/02/24	0	0.00	14	41.00	41.30	-14	548	-2.55%
2023/02/23	0	0.00	1	41.00	41.00	-1	542	-0.18%
2023/02/14	7	40.60	0	0.00	40.40	7	544	1.29%
2023/02/13	7	40.50	0	0.00	40.50	7	545	1.28%
2023/02/03	0	0.00	2	40.25	40.45	-2	457	-0.44%
2023/02/02	0	0.00	12	40.10	40.15	-12	447	-2.68%
2023/01/03	0	0.00	5	37.56	38.00	-5	471	-1.06%
2022/12/26	7	38.32	0	0.00	38.20	7	477	1.47%
2022/12/02	0	0.00	11	40.50	40.50	-11	485	-2.26%
2022/12/01	0	0.00	20	40.45	40.50	-20	484	-4.12%
2022/11/30	0	0.00	4	40.20	40.15	-4	479	-0.83%
2022/11/29	2	40.30	14	40.30	40.20	-12	475	-2.52%
2022/11/28	0	0.00	77	39.83	39.85	-77	455	-16.91%
2022/11/21	0	0.00	2	39.20	39.15	-2	435	-0.46%
2022/11/17	0	0.00	15	39.50	39.45	-15	438	-3.42%
2022/11/16	0	0.00	2	39.45	38.95	-2	439	-0.46%
2022/11/15	0	0.00	10	39.35	39.25	-10	448	-2.23%
2022/11/11	0	0.00	22	39.05	38.80	-22	446	-4.93%
2022/11/09	0	0.00	16	39.05	39.25	-16	440	-3.63%
2022/11/08	0	0.00	138	38.83	38.80	-138	444	-31.07%	大賣/鉅額交易
2022/11/07	0	0.00	32	38.61	38.60	-32	442	-7.23%
2022/11/04	0	0.00	10	38.80	38.65	-10	449	-2.23%
2022/10/17	1	37.40	0	0.00	37.50	1	522	0.19%
2022/10/11	10	38.25	0	0.00	38.25	10	519	1.92%
2022/10/07	20	39.65	0	0.00	39.65	20	516	3.87%
2022/09/29	0	39.25	0	0.00	39.60	0	571	0.00%
2022/09/22	1	41.50	0	0.00	41.50	1	660	0.15%
2022/09/21	5	41.80	0	0.00	41.80	5	663	0.75%
2022/09/19	2	42.55	2	42.38	42.10	0	668	0.00%
2022/09/15	0	0.00	10	42.13	42.75	-10	683	-1.46%
2022/09/14	10	41.55	0	0.00	41.50	10	670	1.49%
2022/09/13	0	0.00	60	41.90	41.80	-60	675	-8.88%
2022/09/05	10	40.50	0	0.00	40.50	10	692	1.44%
2022/09/01	12	40.93	0	0.00	40.95	12	700	1.71%
2022/08/26	1	41.80	0	0.00	41.50	1	700	0.14%
2022/08/23	40	41.53	0	0.00	41.50	40	710	5.63%
2022/08/22	0	0.00	41	42.24	42.05	-41	713	-5.75%
2022/08/19	0	0.00	10	42.00	41.80	-10	706	-1.42%
2022/08/15	0	0.00	28	42.00	41.70	-28	724	-3.87%
2022/08/11	0	0.00	50	41.94	41.75	-50	725	-6.89%
2022/08/10	0	0.00	178	41.16	41.40	-178	723	-24.61%	大賣/鉅額交易
2022/08/05	0	0.00	150	39.96	40.45	-150	710	-21.10%	大賣/鉅額交易
2022/08/02	2	39.20	0	0.00	39.25	2	738	0.27%
2022/07/19	1	39.20	0	0.00	39.30	1	971	0.10%
2022/07/18	0	0.00	1	38.25	38.70	-1	977	-0.10%
2022/07/15	1	37.90	0	0.00	37.80	1	1,014	0.10%
2022/07/14	0	0.00	1	37.90	38.20	-1	1,071	-0.09%
2022/07/07	0	0.00	1	36.40	36.60	-1	1,128	-0.09%
2022/07/06	60	39.18	0	0.00	38.60	60	1,109	5.41%
2022/07/05	11	39.52	10	40.00	39.80	1	1,100	0.09%
2022/07/01	20	39.25	0	0.00	38.80	20	1,108	1.80%
2022/06/27	1	42.45	10	42.55	42.50	-9	1,168	-0.77%
2022/06/24	40	41.95	0	0.00	42.00	40	1,170	3.42%
2022/06/22	0	0.00	8	41.59	41.40	-8	1,181	-0.68%
2022/06/16	1	42.80	0	0.00	42.10	1	1,249	0.08%
2022/06/15	1	42.70	0	0.00	42.75	1	1,284	0.08%
2022/06/14	10	42.45	0	0.00	42.40	10	1,324	0.75%
2022/06/07	50	43.83	0	0.00	43.80	50	1,543	3.24%
2022/06/06	100	43.85	0	0.00	43.90	100	1,667	6.00%
2022/06/01	0	0.00	10	44.15	43.95	-10	1,713	-0.58%
2022/05/30	0	0.00	50	43.70	43.80	-50	1,778	-2.81%
2022/05/27	65	43.35	0	0.00	43.35	65	1,775	3.66%
2022/05/26	18	43.13	0	0.00	43.05	18	1,779	1.01%
2022/05/25	66	43.05	0	0.00	43.05	66	1,784	3.70%
2022/05/24	0	0.00	0.3	43.13	42.90	-0.3	1,798	-0.01%
2022/05/23	50	43.05	0.2	43.23	43.00	49.8	1,791	2.78%
2022/05/20	10	42.90	0	0.00	42.90	10	1,794	0.56%
2022/05/19	4	42.15	0	0.00	42.30	4	1,791	0.22%
2022/05/16	0.4	42.81	0	0.00	42.30	0.4	1,784	0.02%
2022/05/11	130	42.60	0	0.00	42.50	130	1,782	7.29%	大買/鉅額交易
2022/05/10	20	42.84	10	43.10	43.40	10	1,764	0.57%
2022/05/09	62	43.33	0	0.00	43.00	62	1,758	3.53%
2022/05/06	50	45.21	0	0.00	45.20	50	1,721	2.90%
2022/05/05	22	45.61	0	0.00	45.75	22	1,706	1.29%
2022/05/03	10	47.75	0	0.00	47.75	10	1,639	0.61%
2022/04/27	10	47.40	0	0.00	46.95	10	1,650	0.61%
2022/04/26	0	0.00	10	48.75	48.60	-10	1,630	-0.61%
2022/04/25	11	48.22	1	48.30	48.20	10	1,627	0.61%
2022/04/21	5	50.62	24	50.43	50.40	-19	1,612	-1.18%
2022/04/20	4	50.35	146	50.22	50.40	-142	1,577	-9.00%	大賣/鉅額交易
2022/04/19	0	0.00	230	49.29	49.65	-230	1,530	-15.03%	大賣/鉅額交易
2022/04/14	0	0.00	10	48.90	48.90	-10	1,554	-0.64%
2022/04/12	18	47.69	2	47.83	47.85	16	1,602	1.00%
2022/04/11	33	48.08	0	0.00	47.80	33	1,626	2.03%
2022/04/08	10	48.26	0	0.00	48.20	10	1,658	0.60%
2022/04/07	0	0.00	5	48.60	47.90	-5	1,710	-0.29%
2022/03/31	0	0.00	1	49.65	49.70	-1	1,917	-0.05%
2022/03/30	0	0.00	151	50.03	50.20	-151	1,983	-7.61%	大賣/鉅額交易
2022/03/29	1	49.25	0	0.00	49.05	1	1,947	0.05%
2022/03/28	32	49.05	0	0.00	49.10	32	1,958	1.63%
2022/03/25	0	0.00	11	49.81	49.25	-11	1,967	-0.56%
2022/03/24	0	0.00	80	49.50	49.50	-80	1,976	-4.05%
2022/03/23	22	49.15	24	49.56	49.15	-2	2,025	-0.10%
2022/03/22	1	49.20	50	49.48	49.50	-49	2,110	-2.32%
2022/03/21	7	49.31	155	49.27	49.30	-148	2,122	-6.97%	大賣/鉅額交易
2022/03/18	52	49.14	51	49.50	48.40	1	2,142	0.05%
2022/03/17	17	49.50	17	50.00	49.35	0	2,134	0.00%
2022/03/16	0	0.00	41	49.65	49.50	-41	2,147	-1.91%
2022/03/15	9	49.02	54	49.52	49.00	-45	2,170	-2.07%
2022/03/14	2	49.30	30	49.50	49.35	-28	2,218	-1.26%
2022/03/11	0	0.00	21	48.69	48.40	-21	2,244	-0.94%
2022/03/10	0	0.00	51.1	48.66	48.35	-51.1	2,323	-2.20%
2022/03/09	6	48.13	71.1	46.88	48.30	-65.1	2,435	-2.67%
2022/03/08	51	44.87	0	0.00	44.70	51	2,688	1.90%
2022/03/07	10.6	46.00	1	46.20	46.00	9.6	2,710	0.35%
2022/03/02	0.6	46.45	0	0.00	46.30	0.6	2,820	0.02%
2022/02/24	50	46.35	0	0.00	45.50	50	3,275	1.53%
2022/02/18	32	46.65	0	0.00	47.00	32	3,388	0.94%
2022/02/09	20	46.45	0	0.00	46.90	20	3,423	0.58%
2022/01/25	50	45.04	0	0.00	45.00	50	3,476	1.44%
2022/01/24	0	0.00	1	44.90	45.70	-1	3,491	-0.03%
2022/01/18	1	47.45	5	47.00	46.90	-4	3,458	-0.12%
2022/01/14	10	46.20	1	46.35	46.35	9	3,450	0.26%
2022/01/12	5	47.50	0	0.00	46.80	5	3,438	0.15%
2022/01/11	153	47.23	0	0.00	47.05	153	3,424	4.47%	大買/鉅額交易
2022/01/07	20	47.60	6	47.33	47.30	14	3,382	0.41%
2022/01/06	10	48.35	0	0.00	48.15	10	3,342	0.30%
2022/01/05	254	49.02	1	49.50	48.85	253	3,313	7.63%	大買/鉅額交易
2022/01/04	20	49.35	2	49.70	49.35	18	3,280	0.55%
2022/01/03	80	49.76	1	49.45	49.50	79	3,252	2.43%
2021/12/30	44	50.69	80	51.08	50.70	-36	3,209	-1.12%
2021/12/29	5	50.60	205	50.75	51.00	-200	3,153	-6.34%	大賣/鉅額交易
2021/12/28	28	49.55	28	49.90	49.35	0	2,973	0.00%
2021/12/27	0	0.00	20	49.55	49.55	-20	2,955	-0.68%
2021/12/24	54	49.32	50	49.80	49.35	4	2,929	0.14%
2021/12/17	12	48.92	45	48.91	48.80	-33	2,782	-1.19%
2021/12/16	47	49.87	186	49.61	49.85	-139	2,709	-5.13%	大賣/鉅額交易
2021/12/14	120	48.71	121	49.17	48.55	-1	2,577	-0.04%	大買/大賣/
2021/12/13	1	49.30	1	48.85	48.85	0	2,526	0.00%
2021/12/10	1	48.85	0	0.00	49.15	1	2,501	0.04%
2021/12/09	140	48.65	2	48.38	48.30	138	2,450	5.63%	大買/鉅額交易
2021/12/08	42	49.07	44	50.31	49.00	-2	2,383	-0.08%
2021/12/07	16	49.63	56	50.01	49.65	-40	2,295	-1.74%
2021/12/06	42	49.41	88	50.21	49.20	-46	2,207	-2.08%
2021/12/03	41	49.18	337	49.48	49.60	-296	2,123	-13.94%	大賣/鉅額交易
2021/12/02	21	49.06	879	48.74	48.65	-858	1,971	-43.52%	大賣/鉅額交易
2021/12/01	7	46.43	49	47.19	47.15	-42	1,611	-2.61%
2021/11/30	50	46.48	66	46.87	46.50	-16	1,580	-1.01%
2021/11/29	2	45.05	0	0.00	45.80	2	1,559	0.13%
2021/11/26	102	46.41	100	46.98	46.15	2	1,518	0.13%	大買/
2021/11/24	14	46.76	16	45.99	46.00	-2	1,473	-0.14%
2021/11/23	50	45.76	377	46.59	47.05	-327	1,332	-24.53%	大賣/鉅額交易
2021/11/22	2	44.25	455	44.88	45.45	-453	1,066	-42.47%	大賣/鉅額交易
2021/11/17	0	0.00	52	43.55	43.40	-52	1,043	-4.99%
2021/11/16	1	42.60	0	0.00	42.55	1	1,058	0.09%
2021/11/15	1	43.25	0	0.00	42.80	1	1,077	0.09%
2021/11/11	31	43.22	0	0.00	43.05	31	1,115	2.78%
2021/11/10	0	0.00	120	43.77	43.80	-120	1,119	-10.72%	大賣/鉅額交易
2021/11/08	2	43.45	48	43.63	43.50	-46	1,120	-4.10%
2021/11/05	40	43.15	0.1	43.15	43.15	39.9	1,141	3.50%
2021/11/04	1	43.45	15	43.62	43.45	-14	1,162	-1.20%
2021/11/03	14	43.33	121	43.42	43.50	-107	1,206	-8.87%	大賣/鉅額交易
2021/11/01	1	42.70	0	42.50	42.30	1	1,180	0.08%
2021/10/29	7	41.75	0	0.00	41.75	7	1,170	0.60%
2021/10/28	1	41.95	0	0.00	41.90	1	1,182	0.08%
2021/10/21	0	0.00	0.3	41.71	42.00	-0.3	1,280	-0.02%
2021/10/20	10	40.85	10.2	41.30	41.15	-0.2	1,296	-0.02%
2021/10/19	0	0.00	0.2	40.75	40.60	-0.2	1,309	-0.02%
2021/10/15	0	0.00	10.2	40.40	40.30	-10.2	1,384	-0.73%
2021/10/14	15	39.37	0	0.00	39.60	15	1,441	1.04%
2021/10/13	25	39.48	0	0.00	39.50	25	1,558	1.60%
2021/10/07	0	0.00	0.1	40.20	40.20	-0.1	1,668	-0.01%
2021/10/04	0.3	39.70	0	0.00	39.20	0.3	1,746	0.02%
2021/10/01	1.1	40.55	0	0.00	40.35	1.1	1,751	0.06%
2021/09/29	20	41.30	0	0.00	41.30	20	1,795	1.11%
2021/09/24	0	0.00	7	42.35	42.35	-7	1,836	-0.38%
2021/09/08	20.3	42.88	0	0.00	42.80	20.3	2,069	0.98%
2021/09/07	0	0.00	1	44.20	44.10	-1	2,073	-0.05%
2021/09/06	50	44.80	50	45.26	44.05	0	2,092	0.00%
2021/09/03	8	44.85	70.4	45.18	44.85	-62.4	2,143	-2.91%
2021/09/02	1.3	44.29	0.2	44.90	44.75	1	2,191	0.05%
2021/09/01	0.2	44.35	1	44.70	44.60	-0.8	2,163	-0.04%
2021/08/31	2	44.05	2	44.40	44.35	0	2,153	0.00%
2021/08/30	4.2	43.78	15	44.09	43.90	-10.8	2,128	-0.51%
2021/08/27	50.1	42.55	0	0.00	42.65	50.1	2,091	2.40%
2021/08/25	0.5	43.05	31	42.59	42.60	-30.5	2,121	-1.44%
2021/08/24	20	41.40	0	0.00	41.35	20	2,072	0.97%
2021/08/23	5.2	41.70	19	41.54	41.75	-13.8	2,096	-0.66%
2021/08/20	0.2	43.40	0	0.00	43.40	0.2	2,107	0.01%
2021/08/18	75	43.57	125	44.00	44.00	-50	2,101	-2.38%	大賣/
2021/08/17	10	44.00	10	44.40	43.90	0	2,087	0.00%
2021/08/16	2.1	44.07	0	0.00	44.05	2.1	2,086	0.10%
2021/08/13	31	45.05	7	44.90	44.90	24	2,080	1.15%
2021/08/12	9	45.55	0	0.00	45.55	9	2,083	0.43%
2021/08/11	36.1	45.80	5	46.05	45.80	31.1	2,099	1.48%
2021/08/10	62	46.72	12	46.91	46.75	50	2,098	2.38%
2021/08/09	1.4	47.70	10	48.15	47.95	-8.6	2,127	-0.40%
2021/08/05	3	47.75	10	47.70	47.85	-7	2,189	-0.32%
2021/08/04	2.2	47.54	1	47.20	47.50	1.2	2,263	0.05%
2021/08/03	40.2	47.54	0	0.00	47.20	40.2	2,321	1.73%
2021/08/02	3	47.48	0	0.00	47.50	3	2,448	0.12%
2021/07/30	0	0.00	1	47.40	47.00	-1	2,500	-0.04%
2021/07/28	1.2	46.46	0	0.00	46.50	1.2	2,525	0.05%
2021/07/21	0	0.00	14	46.91	46.95	-14	2,826	-0.50%
2021/07/20	33.3	47.09	32	47.28	46.95	1.3	2,865	0.04%
2021/07/19	0.3	48.35	138	48.25	48.10	-137.7	2,857	-4.82%	大賣/鉅額交易
2021/07/16	0.2	47.90	66	47.80	48.00	-65.8	2,843	-2.31%
2021/07/15	1	46.80	1	46.85	46.75	0	2,853	0.00%
2021/07/14	0	0.00	1	46.35	46.15	-1	2,928	-0.03%
2021/07/13	10.1	46.90	22	47.04	46.10	-11.9	2,951	-0.40%
2021/07/12	0	0.00	1	46.40	46.45	-1	2,936	-0.03%
2021/07/09	1	46.05	3	46.05	45.90	-2	2,922	-0.07%
2021/07/08	1.2	46.29	0	0.00	46.20	1.2	2,960	0.04%
2021/07/07	1	46.00	1	46.65	46.10	0	3,009	0.00%
2021/07/06	1.5	45.94	3	46.30	45.80	-1.5	3,018	-0.05%
2021/07/05	3	45.75	12	45.99	45.90	-9	3,086	-0.29%
2021/07/02	1.3	45.20	0	0.00	45.10	1.3	3,166	0.04%
2021/07/01	2	45.30	8	45.25	44.95	-6	3,180	-0.19%
2021/06/30	12	45.73	10	45.40	45.90	2	3,178	0.06%
2021/06/29	20.2	45.28	10	45.20	45.10	10.2	3,161	0.32%
2021/06/28	25	44.60	48	45.12	45.90	-23	3,144	-0.73%
2021/06/25	0	0.00	0	44.00	43.70	0	3,085	0.00%
2021/06/22	7	43.32	14	43.15	42.90	-7	3,132	-0.22%
2021/06/21	0	0.00	4	43.35	43.35	-4	3,139	-0.13%
2021/06/18	103	43.72	0	0.00	43.70	103	3,156	3.26%	大買/鉅額交易
2021/06/16	0	0.00	1	43.50	43.35	-1	3,179	-0.03%
2021/06/10	1	43.95	0	0.00	44.45	1	3,320	0.03%
2021/06/07	0	0.00	15	42.14	42.10	-15	3,453	-0.43%
2021/06/04	0	0.00	1	42.35	42.40	-1	3,539	-0.03%
2021/06/02	0	0.00	3	42.50	42.55	-3	3,572	-0.08%
2021/06/01	1	43.00	3	43.00	43.25	-2	3,571	-0.06%
2021/05/31	10	42.95	10	42.90	42.65	0	3,606	0.00%
2021/05/26	8	42.35	0.1	42.30	42.25	7.9	3,627	0.22%
2021/05/25	0	0.00	0.2	42.35	42.25	-0.2	3,663	-0.01%
2021/05/24	0	0.00	28	41.54	41.55	-28	3,690	-0.76%
2021/05/21	80	41.25	60.4	41.74	41.40	19.6	3,762	0.52%
2021/05/20	10	41.20	10.5	41.87	40.70	-0.5	3,804	-0.01%
2021/05/19	110	41.06	10.2	40.88	41.50	99.8	3,820	2.61%	大買/
2021/05/18	1.3	39.74	2	40.25	40.70	-0.7	3,833	-0.02%
2021/05/17	0	0.00	11	39.35	38.40	-11	3,824	-0.29%
2021/05/14	30	41.40	10	42.75	41.40	20	3,785	0.53%
2021/05/13	1.6	42.23	0	0.00	41.70	1.6	3,741	0.04%
2021/05/12	469	44.53	10.3	45.23	43.05	458.8	3,675	12.48%	大買/鉅額交易
2021/05/11	222	47.24	50	47.56	46.65	172	3,625	4.74%	大買/鉅額交易
2021/05/10	86	49.69	43.2	50.81	49.05	42.8	3,578	1.20%
2021/05/07	5.3	48.86	318	48.06	49.00	-312.8	3,456	-9.05%	大賣/鉅額交易
2021/05/06	340.4	46.44	0	0.00	46.20	340.4	3,403	10.00%	大買/鉅額交易
2021/05/05	78	46.75	0	0.00	46.80	78	3,379	2.31%
2021/05/04	187	46.63	122	47.34	47.00	65	3,393	1.92%	大買/大賣/
2021/05/03	24	49.76	7	49.77	49.40	17	3,329	0.51%
2021/04/29	216	51.39	5.4	51.46	51.20	210.7	3,286	6.41%	大買/鉅額交易
2021/04/28	17	51.84	178.5	52.21	52.40	-161.5	3,255	-4.96%	大賣/鉅額交易
2021/04/27	12.1	51.17	221	51.76	52.10	-208.9	3,221	-6.48%	大賣/鉅額交易
2021/04/26	29.1	51.15	166.1	50.83	51.20	-137	3,112	-4.40%	大賣/鉅額交易
2021/04/23	53.2	49.02	15	49.55	49.50	38.2	3,069	1.25%
2021/04/22	103	49.91	140	50.49	49.00	-37	3,058	-1.21%	大買/大賣/
2021/04/21	18.4	51.34	144	50.89	51.00	-125.6	3,010	-4.17%	大賣/鉅額交易
2021/04/20	53.6	49.92	186	49.97	50.50	-132.4	2,962	-4.47%	大賣/鉅額交易
2021/04/19	21	49.10	115.2	49.16	49.15	-94.2	2,948	-3.19%	大賣/
2021/04/16	10	48.25	0.5	48.09	48.25	9.5	2,934	0.32%
2021/04/15	26	46.97	14	47.40	47.40	12	2,928	0.41%
2021/04/14	194.2	47.47	7	47.20	47.30	187.2	2,945	6.36%	大買/鉅額交易
2021/04/13	200.2	48.66	1	49.25	48.00	199.2	2,958	6.73%	大買/鉅額交易
2021/04/12	0	0.00	2.5	48.79	48.70	-2.5	2,932	-0.09%
2021/04/09	28.4	48.04	35	48.12	48.00	-6.6	2,896	-0.23%
2021/04/08	10	48.55	2.5	48.50	49.20	7.5	2,818	0.27%
2021/04/07	0.3	47.20	0	0.00	47.30	0.3	2,724	0.01%
2021/04/06	4	47.25	0	0.00	47.40	4	2,722	0.15%
2021/03/31	30	47.30	5.2	47.35	47.40	24.8	2,711	0.91%
2021/03/30	0	0.00	2.1	47.45	47.65	-2.1	2,710	-0.08%
2021/03/29	1	46.80	0.1	47.45	47.55	0.9	2,695	0.03%
2021/03/26	80	46.35	0	0.00	46.40	80	2,670	3.00%
2021/03/25	106	46.06	0	0.00	46.05	106	2,686	3.95%	大買/鉅額交易
2021/03/24	22.1	46.31	25	46.82	46.70	-2.9	2,687	-0.11%
2021/03/23	175	46.52	0	0.00	46.30	175	2,685	6.52%	大買/鉅額交易
2021/03/22	50	47.00	0.2	47.25	47.00	49.8	2,676	1.86%
2021/03/19	61	46.86	0.6	47.85	47.05	60.4	2,686	2.25%
2021/03/18	310	47.50	58	47.75	47.45	252	2,684	9.39%	大買/鉅額交易
2021/03/17	133	47.41	0	0.00	47.45	133	2,696	4.93%	大買/鉅額交易
2021/03/16	25.2	46.57	172	47.21	47.55	-146.8	2,723	-5.39%	大賣/鉅額交易
2021/03/15	129.1	45.91	0	0.00	46.10	129.1	2,615	4.93%	大買/鉅額交易
2021/03/12	196	46.12	10	46.70	46.05	186	2,647	7.03%	大買/鉅額交易
2021/03/11	158	46.65	19	47.10	46.65	139	2,776	5.01%	大買/鉅額交易
2021/03/10	3	47.08	13.1	47.12	47.40	-10.1	2,775	-0.36%
2021/03/09	30	45.35	0	0.00	45.75	30	2,732	1.10%
2021/03/08	1	45.25	0	0.00	45.40	1	2,724	0.04%
2021/03/05	147	44.92	30.1	45.38	45.05	116.9	2,746	4.26%	大買/鉅額交易
2021/03/04	4	45.78	0.2	45.95	45.35	3.8	2,773	0.14%
2021/03/03	198	44.81	103	45.54	45.70	95	2,737	3.47%	大買/大賣/
2021/03/02	73.2	45.03	1	45.65	45.30	72.2	2,723	2.65%
2021/02/26	0	0.00	1	45.00	45.25	-1	2,714	-0.04%
2021/02/25	0	0.00	32.4	45.16	45.05	-32.4	2,762	-1.17%
2021/02/24	170	44.51	4.2	44.60	44.55	165.8	2,748	6.03%	大買/鉅額交易
2021/02/23	3	45.15	53.1	44.90	44.90	-50.1	2,747	-1.82%
2021/02/22	0.2	44.01	0	0.00	44.15	0.2	2,748	0.01%
2021/02/19	69	42.95	69.1	43.55	43.55	-0.1	2,722	0.00%
2021/02/18	0	0.00	100	42.71	42.60	-100	2,709	-3.69%
2021/02/17	0.6	42.10	0	0.00	42.20	0.6	2,696	0.02%
2021/02/05	0.1	41.80	1	41.80	41.95	-0.9	2,731	-0.03%
2021/02/04	11.1	41.35	0	0.00	41.65	11.1	2,757	0.40%
2021/02/03	150	40.99	0	0.00	41.00	150	2,785	5.38%	大買/鉅額交易
2021/02/02	245.1	40.97	0	0.00	41.00	245.1	2,880	8.51%	大買/鉅額交易
2021/02/01	66	40.33	0	0.00	40.55	66	2,985	2.21%
2021/01/29	10	41.20	0	0.00	41.00	10	3,053	0.33%
2021/01/28	5	42.05	0	0.00	41.80	5	3,058	0.16%
2021/01/26	100	41.78	2	42.30	41.65	98	3,121	3.14%
2021/01/25	20	41.70	50	42.07	42.00	-30	3,093	-0.97%
2021/01/22	57	41.08	28	41.40	41.35	29	3,087	0.94%
2021/01/21	40	40.76	40	41.29	41.15	0	3,093	0.00%
2021/01/20	5	41.05	0	0.00	41.05	5	3,085	0.16%
2020/12/31	1	43.30	0	0.00	43.35	1	2,778	0.04%
2020/12/29	0	0.00	5	43.15	42.85	-5	2,763	-0.18%
2020/12/24	0	0.00	3	43.30	43.15	-3	2,735	-0.11%
2020/12/22	1	42.85	0	0.00	42.10	1	2,736	0.04%
2020/12/10	1	45.15	0	0.00	44.70	1	2,658	0.04%
2020/12/08	10	46.25	17	46.07	45.75	-7	2,577	-0.27%
2020/12/07	7	47.56	5	46.14	46.70	2	2,543	0.08%
2020/12/04	8	45.18	6	45.31	45.40	2	2,382	0.08%
2020/12/03	2	44.33	2	44.25	43.85	0	2,345	0.00%
2020/12/02	2	43.90	1	43.85	43.60	1	2,418	0.04%
2020/11/25	2	42.75	0	0.00	42.55	2	2,843	0.07%
2020/11/24	2	43.43	0	0.00	43.40	2	2,814	0.07%
2020/11/23	3	42.60	0	0.00	42.90	3	2,741	0.11%
2020/11/20	0	0.00	1	42.05	42.50	-1	2,711	-0.04%
2020/11/19	1	42.75	1	43.15	42.50	0	2,680	0.00%
2020/11/17	1	42.10	0	0.00	42.00	1	2,598	0.04%
2020/11/13	0	0.00	1	41.90	41.75	-1	2,744	-0.04%
2020/11/12	0	0.00	4	41.69	41.45	-4	2,788	-0.14%
2020/11/11	2	42.23	1.2	42.23	42.25	0.8	2,796	0.03%
2020/11/10	5	42.30	1	42.15	42.00	4	2,788	0.14%
2020/11/09	0	0.00	1.3	41.60	41.70	-1.3	2,744	-0.05%
2020/11/06	1	41.45	53.3	41.38	41.85	-52.3	2,629	-1.99%
2020/11/05	0	0.00	37	40.77	40.75	-37	2,578	-1.43%
2020/11/04	19	40.28	19	40.75	40.55	0	2,605	0.00%
2020/11/03	1	40.50	134	40.68	40.50	-133	2,676	-4.97%	大賣/鉅額交易
2020/11/02	11	39.41	1.2	39.54	39.75	9.8	2,768	0.35%
2020/10/30	10	39.55	10	40.60	39.55	0	2,871	0.00%
2020/10/29	2	39.15	1	39.65	39.95	1	2,875	0.03%
2020/10/27	3	40.40	11	40.54	40.30	-8	2,864	-0.28%
2020/10/26	1	39.90	1	40.10	40.15	0	2,841	0.00%
2020/10/20	0.3	39.35	1	39.45	39.35	-0.7	2,899	-0.02%
2020/10/19	0	0.00	121	39.54	39.30	-121	2,917	-4.15%	大賣/鉅額交易
2020/10/15	0	0.00	1	39.05	38.85	-1	2,895	-0.03%
2020/10/12	0	0.00	1	38.50	38.35	-1	3,055	-0.03%
2020/10/06	0	0.00	1	38.45	38.50	-1	3,184	-0.03%
2020/10/05	0	0.00	1	38.10	38.10	-1	3,219	-0.03%
2020/09/30	20	37.60	0	0.00	37.75	20	3,319	0.60%
2020/09/29	0.2	37.70	0	0.00	37.50	0.2	3,416	0.01%
2020/09/25	49	37.07	0	0.00	37.05	49	3,597	1.36%
2020/09/24	50	37.75	0	0.00	37.75	50	3,600	1.39%
2020/09/21	1	39.40	0	0.00	39.25	1	3,616	0.03%
2020/09/17	1	39.70	1	39.75	39.80	0	3,603	0.00%
2020/09/16	66	39.75	0	0.00	39.60	66	3,610	1.83%
2020/09/15	100	39.75	0	0.00	39.80	100	3,606	2.77%
2020/09/14	1.4	39.94	1	40.10	39.80	0.4	3,626	0.01%
2020/09/11	4	40.05	0	0.00	39.15	4	3,630	0.11%
2020/09/10	20	40.10	0	0.00	40.15	20	3,598	0.56%
2020/09/09	10.4	40.45	0	0.00	40.35	10.4	3,577	0.29%
2020/09/08	13	40.70	0	0.00	40.20	13	3,557	0.37%
2020/09/07	3	42.08	2	42.75	41.60	1	3,515	0.03%
2020/09/04	27	40.99	72	42.11	42.70	-45	3,435	-1.31%
2020/09/03	2.7	41.74	214	41.73	41.90	-211.3	3,382	-6.25%	大賣/鉅額交易
2020/09/02	48	39.90	0	0.00	40.05	48	3,205	1.50%
2020/09/01	0	0.00	11	40.37	40.30	-11	3,240	-0.34%
2020/08/31	2	40.28	207	40.49	40.45	-205	3,253	-6.30%	大賣/鉅額交易
2020/08/28	6	38.20	6	38.85	38.95	0	3,135	0.00%
2020/08/27	246	38.59	0	0.00	38.55	246	3,153	7.80%	大買/鉅額交易
2020/08/26	87	38.60	0	0.00	38.60	87	3,150	2.76%
2020/08/25	10	38.25	0	0.00	38.70	10	3,152	0.32%
2020/08/24	50	37.85	30	38.10	38.10	20	3,140	0.64%
2020/08/21	70	38.14	0	0.00	38.15	70	3,150	2.22%
2020/08/20	20	37.10	0	0.00	37.30	20	3,144	0.64%
2020/08/11	0	0.00	8	38.94	39.15	-8	2,715	-0.29%
2020/08/10	0	0.00	1	39.15	38.90	-1	2,686	-0.04%
2020/08/07	6	39.38	0	0.00	39.25	6	2,659	0.23%
2020/08/06	17	38.97	15	39.17	38.70	2	2,595	0.08%
2020/08/05	3	37.43	187	37.88	38.15	-184	2,456	-7.49%	大賣/鉅額交易
2020/08/04	1	36.50	0	0.00	36.50	1	2,386	0.04%
2020/07/31	27	35.60	0	0.00	35.80	27	2,378	1.13%
2020/07/30	148	35.32	57	35.00	35.30	91	2,384	3.82%	大買/
2020/07/28	50	34.25	0	0.00	34.25	50	2,427	2.06%
2020/07/27	7	35.80	0	0.00	35.90	7	2,417	0.29%
2020/07/17	0	0.00	1	37.85	37.65	-1	2,426	-0.04%
2020/07/16	8	38.74	6	38.94	38.00	2	2,412	0.08%
2020/07/14	0	0.00	1	38.40	37.65	-1	2,279	-0.04%
2020/07/13	1	37.70	0	0.00	38.30	1	2,248	0.04%
2020/07/10	0	0.00	10	37.30	37.35	-10	2,257	-0.44%
2020/07/08	10	40.00	4	40.25	40.20	6	2,138	0.28%
2020/07/07	3	40.82	0	0.00	40.10	3	2,056	0.15%
2020/07/06	6	39.92	6	39.91	40.35	0	2,010	0.00%
2020/07/02	2	39.00	2	38.90	38.95	0	1,972	0.00%
2020/06/11	2	38.55	12	38.44	38.20	-10	2,092	-0.48%
2020/06/10	6	38.96	26	39.05	38.85	-20	2,073	-0.96%
2020/06/08	0	0.00	4	39.21	38.65	-4	2,085	-0.19%
2020/06/05	30	38.60	1	38.60	38.80	29	2,038	1.42%
2020/05/14	0	0.00	10	36.21	36.20	-10	1,997	-0.50%
2020/05/12	4	37.24	0	0.00	37.15	4	1,965	0.20%
2020/05/11	0	0.00	1	37.15	37.25	-1	1,964	-0.05%
2020/05/05	0	0.00	106	37.63	37.50	-106	1,920	-5.52%	大賣/鉅額交易
2020/04/28	1	37.50	13	37.84	36.90	-12	1,899	-0.63%
2020/04/27	26	36.10	0	0.00	36.15	26	1,898	1.37%
2020/04/22	1	35.00	0	0.00	35.40	1	1,892	0.05%
2020/04/20	1	35.25	0	0.00	35.25	1	1,879	0.05%
2020/04/16	0	0.00	1	34.85	35.25	-1	1,874	-0.05%
2020/04/15	1	35.50	2	35.45	35.20	-1	1,867	-0.05%
2020/04/09	2	33.75	0	0.00	33.90	2	2,067	0.10%
2020/04/08	0	0.00	1	33.10	33.50	-1	2,052	-0.05%
2020/03/20	0	0.00	1	28.40	28.40	-1	2,326	-0.04%
2020/03/19	1	26.45	1	25.90	25.90	0	2,334	0.00%
2020/03/18	1	28.60	0	0.00	28.60	1	2,311	0.04%
2020/03/13	1	28.50	0	0.00	29.25	1	2,295	0.04%
2020/03/12	0	0.00	2	31.60	31.60	-2	2,293	-0.09%
2020/03/09	50	36.50	0	0.00	35.90	50	2,368	2.11%
2020/03/06	50	37.35	0	0.00	37.40	50	2,377	2.10%
2020/03/05	0	0.00	2	37.75	37.70	-2	2,369	-0.08%
2020/02/26	0	0.00	1	38.80	38.70	-1	2,367	-0.04%
2020/02/25	1	39.40	1	38.40	39.40	0	2,350	0.00%
2020/02/18	5	39.11	0	0.00	38.95	5	2,309	0.22%
2020/02/10	0	37.10	0	0.00	37.00	0	2,313	0.00%
2020/02/03	1	35.85	1	36.10	37.10	0	2,340	0.00%
2020/01/07	10	44.25	10	44.58	43.15	0	2,344	0.00%
2020/01/03	6	44.72	16	45.42	44.30	-10	2,241	-0.45%
2019/12/31	0	0.00	1	44.05	44.05	-1	2,082	-0.05%
2019/12/30	3	44.55	5	44.21	44.65	-2	2,044	-0.10%
2019/12/26	3	43.40	2	43.13	42.75	1	1,943	0.05%
2019/12/25	1	43.05	1	43.05	42.90	0	2,025	0.00%
2019/12/24	2	42.78	5	42.96	42.90	-3	2,020	-0.15%
2019/12/23	4	42.38	0	0.00	42.15	4	2,006	0.20%
2019/12/20	12	44.15	0	0.00	43.35	12	1,974	0.61%
2019/12/19	0	0.00	5	43.95	43.95	-5	1,810	-0.28%
2019/12/18	0	0.00	22.3	43.60	43.85	-22.3	1,777	-1.26%
2019/12/17	4	43.68	5	43.52	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	7	43.09	43.40	-7	1,719	-0.41%
2019/12/13	2	42.75	2	42.70	42.50	0	1,681	0.00%
2019/12/12	4	42.48	11	42.47	42.30	-7	1,649	-0.42%
2019/12/11	0	0.00	2	42.40	42.30	-2	1,612	-0.12%
2019/12/10	2	41.80	2	41.90	42.10	0	1,579	0.00%
2019/12/09	14	41.99	0	0.00	41.70	14	1,550	0.90%
2019/12/06	3	41.23	8	41.37	41.65	-5	1,494	-0.33%
2019/12/04	0	0.00	5	40.51	40.40	-5	1,471	-0.34%
2019/12/03	2	40.00	17	40.01	40.15	-15	1,441	-1.04%
2019/11/29	0	0.00	1	39.80	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	4	40.10	39.80	-4	1,418	-0.28%
2019/11/26	2	39.85	1	39.85	39.85	1	1,468	0.07%
2019/11/25	0	0.00	1	39.10	39.25	-1	1,444	-0.07%
2019/11/11	6	38.78	0	0.00	38.60	6	1,525	0.39%
2019/11/08	11	39.63	1	39.60	39.60	10	1,507	0.66%
2019/11/07	6	39.66	0	0.00	39.50	6	1,522	0.39%
2019/11/01	1	39.95	0	0.00	40.10	1	1,513	0.07%
2019/10/31	1	39.60	5	40.20	40.90	-4	1,505	-0.27%
2019/10/25	5	41.30	5	41.20	41.20	0	1,472	0.00%
2019/10/22	5	41.35	5	41.35	41.35	0	1,441	0.00%
2019/10/21	5	41.20	2	41.40	41.35	3	1,426	0.21%
2019/10/03	2	40.00	0	0.00	40.05	2	1,509	0.13%
2019/10/01	6	40.84	6	40.85	40.90	0	1,644	0.00%
2019/09/25	2	39.00	0	0.00	38.80	2	1,637	0.12%
2019/09/10	0	0.00	3	39.20	39.50	-3	1,899	-0.16%
2019/09/09	0	0.00	1	39.65	39.65	-1	1,939	-0.05%
2019/09/06	1	40.60	10	40.80	40.60	-9	1,926	-0.47%
2019/09/05	5	42.60	0	0.00	42.05	5	1,903	0.26%
2019/09/03	6	41.80	7	41.67	41.65	-1	1,960	-0.05%
2019/08/30	6	42.19	0	0.00	41.40	6	1,962	0.31%
2019/08/28	0	0.00	4	40.50	40.50	-4	1,918	-0.21%
2019/08/26	2	40.68	0	0.00	40.50	2	1,925	0.10%
2019/08/22	0	0.00	1	41.35	41.35	-1	1,952	-0.05%
2019/08/19	7	41.43	6	41.43	41.70	1	1,963	0.05%
2019/08/15	0	0.00	10	40.46	40.30	-10	1,971	-0.51%
2019/08/14	10	40.96	2	41.15	40.85	8	1,973	0.41%
2019/08/07	0	0.00	1	39.75	38.50	-1	1,984	-0.05%
2019/08/06	1	38.05	0	0.00	39.45	1	1,996	0.05%
2019/07/31	0	0.00	1	41.60	41.75	-1	2,083	-0.05%
2019/07/30	2	42.80	0	0.00	41.70	2	2,092	0.10%
2019/07/29	0	0.00	1	42.35	42.25	-1	2,081	-0.05%
2019/07/23	1	41.70	0	0.00	41.70	1	2,189	0.05%
2019/07/17	0	0.00	1	41.80	41.70	-1	2,295	-0.04%
2019/07/16	1	42.15	0	0.00	42.25	1	2,368	0.04%
2019/07/15	0	0.00	1	42.10	41.75	-1	2,528	-0.04%
2019/07/11	0	0.00	1	42.05	42.05	-1	3,046	-0.03%
2019/07/09	5	42.09	0	0.00	41.80	5	3,143	0.16%
2019/07/08	2	46.18	4	46.36	46.50	-2	3,069	-0.07%
2019/07/05	4	46.28	7	46.05	46.00	-3	3,050	-0.10%
2019/07/04	10	46.21	12	45.53	46.05	-2	3,035	-0.07%
2019/07/02	0	0.00	21	45.40	45.35	-21	3,074	-0.68%
2019/07/01	0	0.00	2	45.40	45.15	-2	3,094	-0.06%
2019/06/26	0	0.00	1	43.85	44.00	-1	3,467	-0.03%
2019/06/25	4	44.85	4	45.10	44.20	0	3,672	0.00%
2019/06/24	0	0.00	15	44.63	44.80	-15	3,698	-0.41%
2019/06/21	1	44.60	1	44.85	44.20	0	3,702	0.00%
2019/06/20	5	44.54	7	44.84	44.60	-2	3,710	-0.05%
2019/06/19	11	43.50	12	43.88	43.90	-1	3,704	-0.03%
2019/06/18	13	44.40	2	44.15	43.90	11	3,689	0.30%
2019/06/17	1	43.25	2	43.50	44.20	-1	3,652	-0.03%
2019/06/14	2	42.30	10	42.50	42.30	-8	3,625	-0.22%
2019/06/12	6	43.84	8	43.98	43.40	-2	3,652	-0.05%
2019/06/11	2	43.15	0	0.00	42.95	2	3,656	0.05%
2019/06/10	5	42.10	0	0.00	42.60	5	3,723	0.13%
2019/05/31	1	43.40	0	0.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	1	42.50	42.90	-1	4,058	-0.02%
2019/05/15	2	44.60	2	45.00	45.40	0	4,949	0.00%
2019/05/14	1	42.45	0	0.00	44.50	1	5,093	0.02%
2019/05/13	1	44.45	0	0.00	44.30	1	5,210	0.02%
2019/05/10	5	45.90	2	46.40	46.40	3	5,309	0.06%
2019/05/09	24	47.57	20	47.77	46.30	4	5,301	0.08%
2019/05/08	4	47.15	4	47.11	47.15	0	5,339	0.00%
2019/05/07	7	46.89	1	47.00	46.80	6	5,398	0.11%
2019/05/06	0	0.00	2	46.70	46.65	-2	5,445	-0.04%
2019/05/03	4	47.75	0	0.00	48.00	4	5,453	0.07%
2019/05/02	4	47.75	2	48.05	48.05	2	5,454	0.04%
2019/04/29	2	47.00	10	47.33	47.00	-8	5,443	-0.15%
2019/04/26	13	49.46	21	49.43	49.35	-8	5,378	-0.15%
2019/04/24	2	50.40	2	51.30	50.40	0	5,410	0.00%
2019/04/23	2	50.10	2	50.60	51.00	0	5,414	0.00%
2019/04/22	12	50.42	4	51.43	50.40	8	5,390	0.15%
2019/04/19	23	51.33	21	51.14	51.50	2	5,344	0.04%
2019/04/18	39	54.57	48	54.41	51.90	-9	5,217	-0.17%
2019/04/17	21	52.11	6	51.87	52.10	15	4,912	0.31%
2019/04/16	0	51.00	13	50.79	51.20	-13	4,821	-0.27%
2019/04/15	16	51.72	5	52.16	50.80	11	4,788	0.23%
2019/04/12	1	51.00	1	51.50	51.20	0	4,768	0.00%
2019/04/11	5	50.76	4	51.50	50.50	1	4,731	0.02%
2019/04/10	0	0.00	2	50.80	50.80	-2	4,659	-0.04%
2019/04/09	2	50.20	11	50.92	50.40	-9	4,635	-0.19%
2019/04/03	1	49.25	5	49.71	49.90	-4	4,572	-0.09%
2019/04/02	15	49.19	0	0.00	49.20	15	4,554	0.33%
2019/04/01	2	50.85	10	50.29	49.55	-8	4,514	-0.18%
2019/03/29	30	51.17	39	51.38	51.00	-9	4,422	-0.20%
2019/03/28	24	50.05	32	50.28	50.20	-8	4,217	-0.19%
2019/03/27	10	48.50	10	48.65	49.10	0	4,070	0.00%
2019/03/25	0	0.00	11	47.82	47.95	-11	4,079	-0.27%
2019/03/22	1	48.90	10	48.90	48.85	-9	4,131	-0.22%
2019/03/19	1	47.75	0	0.00	47.70	1	4,255	0.02%
2019/03/15	16	48.55	5	48.30	48.30	11	4,320	0.25%
2019/03/14	0	0.00	10	48.37	48.20	-10	4,347	-0.23%
2019/03/13	9	47.56	13	47.04	47.35	-4	4,420	-0.09%
2019/03/12	10	48.35	0	0.00	48.45	10	4,427	0.23%
2019/03/11	5	49.24	2	49.00	48.60	3	4,576	0.07%
2019/03/08	3	49.00	1	49.10	48.95	2	4,900	0.04%
2019/03/07	2	50.05	10	49.33	48.90	-8	5,053	-0.16%
2019/03/06	0	0.00	5	49.58	49.40	-5	5,198	-0.10%
2019/03/05	19	50.59	13	50.49	49.40	6	5,330	0.11%
2019/03/04	1	49.30	5	49.58	49.95	-4	5,322	-0.08%
2019/02/27	3	47.18	2	47.25	48.60	1	5,299	0.02%
2019/02/26	18	48.51	3	48.58	48.30	15	5,304	0.28%
2019/02/25	6	49.65	14	49.73	49.65	-8	5,363	-0.15%
2019/02/22	18	49.37	11	49.66	49.25	7	5,642	0.12%
2019/02/21	3	49.75	3	50.03	49.65	0	5,740	0.00%
2019/02/20	36	49.46	28	49.69	49.45	8	6,090	0.13%
2019/02/19	17	48.37	19	48.62	48.20	-2	6,410	-0.03%
2019/02/18	10	47.05	0	0.00	47.00	10	6,365	0.16%
2019/02/15	3	47.15	0	0.00	46.30	3	6,500	0.05%
2019/02/14	13	47.82	3	47.50	46.90	10	6,474	0.15%
2019/02/13	17	47.11	16	47.42	47.50	1	6,440	0.02%
2019/02/12	17	46.57	2	47.20	46.30	15	6,335	0.24%
2019/02/11	2	45.53	2	46.18	46.15	0	6,297	0.00%
2019/01/30	0	0.00	6	44.15	43.90	-6	6,298	-0.10%
2019/01/29	3	43.85	3	44.40	43.90	0	6,405	0.00%
2019/01/28	7	43.84	12	43.75	43.85	-5	6,408	-0.08%
2019/01/25	6	43.08	0	0.00	42.65	6	6,668	0.09%
2019/01/23	1	42.00	1	42.10	42.30	0	6,947	0.00%
2019/01/16	0	0.00	1	42.35	42.50	-1	7,284	-0.01%
2019/01/15	0	0.00	1	41.85	42.00	-1	7,408	-0.01%
2019/01/14	0	0.00	2	41.35	41.30	-2	7,474	-0.03%
2019/01/11	2	40.90	0	0.00	40.85	2	7,575	0.03%
2019/01/10	1	41.35	0	0.00	40.80	1	7,608	0.01%
2019/01/09	4	42.05	5	41.78	41.50	-1	7,678	-0.01%
2019/01/08	1	39.65	0	0.00	39.80	1	7,699	0.01%
2019/01/07	0	0.00	1	39.20	39.00	-1	7,804	-0.01%
2019/01/04	1	37.30	0	0.00	37.70	1	8,013	0.01%
2018/12/24	1	39.85	0	0.00	40.00	1	8,822	0.01%
2018/12/21	1	39.45	1	39.45	40.10	0	8,977	0.00%
2018/12/20	0	0.00	1	39.05	39.25	-1	9,028	-0.01%
2018/12/19	0	0.00	1	41.45	41.25	-1	9,063	-0.01%
2018/12/17	0	0.00	2	43.20	42.35	-2	9,208	-0.02%
2018/12/14	2	42.60	2	42.48	43.40	0	9,231	0.00%
2018/12/13	2	42.50	0	0.00	42.10	2	9,257	0.02%
2018/12/12	1	42.25	5	42.26	42.15	-4	9,320	-0.04%
2018/12/11	3	41.47	3	41.37	41.20	0	9,419	0.00%
2018/12/07	1	42.35	1	42.50	42.40	0	9,581	0.00%
2018/12/06	3	41.03	2	40.80	41.35	1	9,661	0.01%
2018/12/05	3	43.98	0	0.00	43.70	3	9,644	0.03%
2018/12/04	21	46.25	15	45.35	45.30	6	9,765	0.06%
2018/12/03	3	45.90	1	44.05	46.00	2	9,903	0.02%
2018/11/30	12	43.69	12	43.22	42.85	0	9,702	0.00%
2018/11/29	26	43.75	23	42.82	42.60	3	9,660	0.03%
2018/11/28	22	43.03	24	43.62	43.35	-2	9,822	-0.02%
2018/11/27	6	41.93	4	42.13	42.70	2	10,097	0.02%
2018/11/26	1	41.90	1	41.65	41.90	0	10,169	0.00%
2018/11/23	0	0.00	2	41.58	40.95	-2	10,650	-0.02%
2018/11/22	1	42.55	22	43.27	42.20	-21	11,237	-0.19%
2018/11/21	22	43.84	16	43.47	43.45	6	11,316	0.05%
2018/11/20	32	42.77	35	42.88	42.85	-3	11,248	-0.03%
2018/11/19	50	42.99	26	43.11	43.35	24	11,244	0.21%
2018/11/16	9	39.93	9	42.37	42.45	0	10,913	0.00%
2018/11/15	11	38.58	13	38.75	38.60	-2	10,502	-0.02%
2018/11/14	8	37.94	6	37.78	38.15	2	10,558	0.02%
2018/11/12	4	36.48	29	36.78	36.50	-25	10,744	-0.23%
2018/11/09	0	0.00	43	37.76	37.90	-43	10,946	-0.39%
2018/11/08	1	38.85	1	39.30	37.60	0	11,142	0.00%
2018/11/07	10	37.00	13	37.42	38.20	-3	11,387	-0.03%
2018/11/06	64	38.21	12	37.63	36.55	52	11,635	0.45%
2018/11/05	1	37.85	1	38.20	38.30	0	11,813	0.00%
2018/11/02	43	39.84	40	39.63	38.50	3	12,206	0.02%
2018/11/01	6	36.63	10	37.36	38.00	-4	12,109	-0.03%
2018/10/31	8	35.67	6	35.85	35.60	2	12,270	0.02%
2018/10/30	2	33.40	3	33.53	33.80	-1	12,463	-0.01%
2018/10/29	5	34.50	4	34.80	34.90	1	12,819	0.01%
2018/10/26	1	35.20	23	35.16	34.35	-22	13,108	-0.17%
2018/10/25	22	34.96	3	34.78	34.30	19	13,319	0.14%
2018/10/24	23	37.67	26	37.54	37.20	-3	13,823	-0.02%
2018/10/23	37	38.52	15	38.44	37.20	22	14,375	0.15%
2018/10/22	34	37.00	32	37.12	38.20	2	14,660	0.01%
2018/10/19	1	36.25	1	36.00	36.25	0	14,996	0.00%
2018/10/18	3	38.42	2	38.20	38.20	1	15,189	0.01%
2018/10/17	3	39.33	4	38.61	37.95	-1	15,515	-0.01%
2018/10/16	26	39.16	26	39.08	38.70	0	15,752	0.00%
2018/10/15	2	38.80	2	38.85	38.10	0	16,077	0.00%
2018/10/12	6	37.88	6	37.72	38.00	0	16,424	0.00%
2018/10/11	11	36.12	10	36.13	35.65	1	16,551	0.01%
2018/10/09	8	39.53	42	39.42	39.60	-34	16,632	-0.20%
2018/10/08	11	39.34	15	40.34	38.70	-4	16,608	-0.02%
2018/10/05	59	41.97	93	42.27	40.55	-34	16,636	-0.20%
2018/10/04	2	45.30	4	45.48	44.50	-2	16,728	-0.01%
2018/10/03	7	45.29	1	45.45	44.85	6	16,756	0.04%
2018/10/02	5	45.64	5	46.20	45.45	0	16,880	0.00%
2018/10/01	4	45.39	5	45.56	45.50	-1	16,997	-0.01%
2018/09/28	38	44.79	22	45.03	44.70	16	17,123	0.09%
2018/09/27	31	44.91	33	45.11	44.55	-2	17,100	-0.01%
2018/09/26	7	47.32	5	47.72	46.65	2	17,279	0.01%
2018/09/25	2	47.15	3	48.02	47.15	-1	17,431	-0.01%
2018/09/21	3	46.77	1	47.10	47.45	2	17,599	0.01%
2018/09/20	2	46.43	2	46.40	46.30	0	17,626	0.00%
2018/09/19	6	47.63	1	47.80	45.90	5	17,739	0.03%
2018/09/18	18	47.51	17	47.47	46.20	1	18,029	0.01%
2018/09/17	7	47.69	8	48.19	47.50	-1	18,147	-0.01%
2018/09/14	10	46.05	18	46.56	47.20	-8	18,202	-0.04%
2018/09/13	7	45.96	0	0.00	45.30	7	18,300	0.04%
2018/09/12	24	46.50	38	46.26	46.20	-14	18,486	-0.08%
2018/09/10	25	48.45	25	47.60	46.90	0	19,253	0.00%
2018/09/07	27	49.88	18	49.33	48.00	9	19,522	0.05%
2018/09/06	10	51.49	10	51.84	51.40	0	19,801	0.00%
2018/09/05	14	52.33	20	52.21	51.70	-6	20,055	-0.03%
2018/09/04	64	52.01	67	52.67	52.50	-3	20,382	-0.01%
2018/09/03	80	56.04	30	54.58	53.20	50	20,383	0.25%
2018/08/31	33	58.78	52	59.08	59.10	-19	20,235	-0.09%
2018/08/30	100	58.45	75	59.14	59.50	25	20,644	0.12%
2018/08/29	20	55.76	60	56.54	58.60	-40	20,528	-0.19%
2018/08/28	47	54.20	46	54.50	53.70	1	20,044	0.00%
2018/08/27	16	53.20	18	53.25	53.60	-2	20,136	-0.01%
2018/08/24	9	50.80	12	51.23	51.20	-3	20,142	-0.01%
2018/08/23	2	50.90	2	51.30	50.90	0	20,315	0.00%
2018/08/22	3	52.77	3	52.80	52.80	0	20,443	0.00%
2018/08/21	22	53.78	17	53.44	53.30	5	20,954	0.02%
2018/08/20	24	52.32	24	52.37	53.10	0	21,048	0.00%
2018/08/17	11	53.53	8	53.63	51.70	3	21,292	0.01%
2018/08/16	18	52.22	30	52.23	53.00	-12	21,414	-0.06%
2018/08/15	38	51.67	30	51.52	50.90	8	21,712	0.04%
2018/08/14	38	53.37	36	53.68	53.00	2	21,833	0.01%
2018/08/13	62	53.54	76	52.94	53.00	-14	21,720	-0.06%
2018/08/10	116	55.51	87	55.36	54.70	29	21,906	0.13%	大買/
2018/08/09	49	55.70	50	56.12	57.20	-1	22,026	0.00%
2018/08/08	65	56.30	70	56.37	54.00	-5	21,777	-0.02%
2018/08/07	36	57.00	34	57.02	57.00	2	21,945	0.01%
2018/08/06	40	55.99	35	56.10	56.10	5	21,671	0.02%
2018/08/03	43	52.92	57	53.63	55.10	-14	21,681	-0.06%
2018/08/02	87	53.57	75	53.15	52.60	12	21,360	0.06%
2018/08/01	55	55.74	55	56.07	56.30	0	21,195	0.00%
2018/07/31	176	55.91	172	55.81	55.00	4	21,293	0.02%	大買/大賣/
2018/07/30	105	60.22	87	60.68	56.90	18	21,006	0.09%	大買/
2018/07/27	15	61.02	29	61.52	63.20	-14	20,592	-0.07%
2018/07/26	54	60.46	57	60.94	59.50	-3	20,199	-0.01%
2018/07/25	41	58.44	35	58.79	60.50	6	19,772	0.03%
2018/07/24	30	59.07	39	59.59	59.30	-9	19,543	-0.05%
2018/07/23	53	57.78	45	58.04	58.40	8	19,192	0.04%
2018/07/20	122	60.30	76	60.58	57.50	46	18,857	0.24%	大買/
2018/07/19	39	62.08	60	62.60	62.50	-21	18,399	-0.11%
2018/07/18	45	68.63	16	70.45	63.10	29	17,954	0.16%
2018/07/17	49	71.60	36	71.68	70.10	13	17,612	0.07%
2018/07/16	18	75.94	13	76.49	74.00	5	17,421	0.03%
2018/07/13	26	78.77	24	78.94	77.40	2	17,352	0.01%
2018/07/12	21	77.79	24	77.73	79.60	-3	17,118	-0.02%
2018/07/11	6	74.10	4	75.03	74.10	2	16,907	0.01%
2018/07/10	37	74.38	38	75.08	75.40	-1	16,942	-0.01%
2018/07/09	6	77.37	8	76.35	74.70	-2	16,812	-0.01%
2018/07/06	3	72.20	46	71.04	71.20	-43	16,621	-0.26%
2018/07/05	2	74.90	3	79.13	74.30	-1	16,436	-0.01%
2018/07/04	36	77.10	38	76.98	78.00	-2	16,343	-0.01%
2018/07/03	34	82.63	31	83.74	80.30	3	16,062	0.02%
2018/07/02	71	82.77	58	83.74	82.00	13	15,824	0.08%
2018/06/29	21	81.40	17	82.22	81.00	4	15,564	0.03%
2018/06/28	28	80.70	26	80.95	79.50	2	15,407	0.01%
2018/06/27	82	85.56	44	85.49	81.70	38	15,197	0.25%
2018/06/26	46	80.57	44	81.09	83.80	2	14,811	0.01%
2018/06/25	36	81.50	39	81.96	79.00	-3	14,555	-0.02%
2018/06/22	28	82.18	32	82.51	82.00	-4	14,376	-0.03%
2018/06/21	24	86.08	23	86.00	84.80	1	14,108	0.01%
2018/06/20	104	86.70	113	86.63	83.90	-9	13,863	-0.06%	大買/大賣/
2018/06/19	143	90.66	138	90.26	92.50	5	13,401	0.04%	大買/大賣/
2018/06/15	39	88.51	79	88.55	86.20	-40	12,909	-0.31%
2018/06/14	92	87.90	50	87.22	88.40	42	12,439	0.34%
2018/06/13	30	81.82	34	82.34	82.50	-4	11,881	-0.03%
2018/06/12	18	84.51	28	82.63	81.40	-10	11,487	-0.09%
2018/06/11	34	79.46	24	77.79	81.20	10	10,989	0.09%
2018/06/08	12	73.65	31.1	73.71	73.90	-19.1	10,619	-0.18%
2018/06/07	47	72.29	22	73.09	72.10	25	10,315	0.24%
2018/06/06	8	69.35	18	69.47	71.10	-10	9,695	-0.10%
2018/06/05	19	64.51	15	64.91	64.70	4	9,274	0.04%
2018/06/04	40	68.04	34	67.89	67.00	6	9,060	0.07%
2018/06/01	8	66.86	8	66.00	68.40	0	8,759	0.00%
2018/05/31	72	68.27	152	68.64	63.50	-80	8,530	-0.94%	大賣/
2018/05/30	28	66.31	24	66.59	67.60	4	8,298	0.05%
2018/05/29	115	69.58	43	68.73	68.00	72	8,049	0.89%	大買/
2018/05/28	44	64.24	33	64.44	66.10	11	7,484	0.15%
2018/05/25	22	57.42	32	58.01	60.10	-10	7,226	-0.14%
2018/05/24	40	54.41	51.7	54.54	54.70	-11.7	6,818	-0.17%
2018/05/23	24	51.96	32	51.63	53.60	-8	6,462	-0.12%
2018/05/22	34	50.33	45	50.72	50.00	-11	5,898	-0.19%
2018/05/21	29	47.42	29	47.66	48.60	0	5,531	0.00%
2018/05/18	38	48.30	20	49.56	47.30	18	5,303	0.34%
2018/05/17	11	47.24	10	47.50	48.70	1	4,741	0.02%
2018/05/16	16	47.09	19	47.44	47.00	-3	4,302	-0.07%
2018/05/15	27	47.76	18	48.06	48.40	9	4,095	0.22%
2018/05/14	0	0.00	2	44.85	45.00	-2	3,717	-0.05%
2018/05/11	2	40.95	0	0.00	40.95	2	3,612	0.06%
2018/05/10	8	37.51	11	37.20	37.25	-3	3,268	-0.09%
2018/05/09	21	36.69	33	36.92	37.80	-12	3,153	-0.38%
2018/05/08	40	36.79	25	37.06	37.10	15	2,984	0.50%
2018/05/07	22	34.94	22	35.90	36.70	0	2,594	0.00%
2018/05/04	0	0.00	4	33.93	33.40	-4	2,251	-0.18%
2018/05/03	0	0.00	6	32.44	32.35	-6	2,047	-0.29%
2018/05/02	2	31.95	0	0.00	31.60	2	2,001	0.10%
2018/04/30	1	31.55	0	0.00	31.25	1	1,998	0.05%
2018/04/23	2	31.95	0	0.00	32.10	2	2,271	0.09%
2018/04/20	0	0.00	2	32.05	31.90	-2	2,552	-0.08%
2018/04/19	0	0.00	17	32.72	32.75	-17	2,532	-0.67%
2018/04/17	2	32.00	15	32.51	31.80	-13	2,501	-0.52%
2018/04/16	35	32.73	22	33.20	33.30	13	2,483	0.52%
2018/04/13	45	32.39	45	32.18	31.55	0	2,435	0.00%
2018/04/12	2	31.20	2	31.80	31.90	0	2,447	0.00%
2018/04/03	5	31.10	5	31.25	30.90	0	2,640	0.00%
2018/03/29	0	0.00	1	30.90	30.75	-1	2,759	-0.04%
2018/03/28	2	30.85	0	0.00	30.90	2	2,788	0.07%
2018/03/27	10	31.85	10	31.70	31.65	0	2,814	0.00%
2018/03/23	0	0.00	1	30.75	30.45	-1	2,788	-0.04%
2018/03/22	4	32.55	10	32.54	32.05	-6	2,764	-0.22%
2018/03/21	0	0.00	1	31.55	31.65	-1	2,698	-0.04%
2018/03/19	1	32.50	0	0.00	32.00	1	2,702	0.04%
2018/03/09	0	0.00	30	30.95	30.90	-30	2,818	-1.06%
2018/03/07	0	0.00	40	31.02	30.65	-40	3,205	-1.25%
2018/03/05	40	32.23	0	0.00	32.00	40	3,547	1.13%
2018/03/01	8	31.05	0	0.00	31.10	8	3,543	0.23%
2018/02/23	3	30.30	3	30.45	30.50	0	3,597	0.00%
2018/02/22	0	0.00	2	29.50	29.35	-2	3,596	-0.06%
2018/01/31	1	30.35	1	30.50	30.55	0	4,292	0.00%
2018/01/26	30	30.80	0	0.00	30.90	30	4,342	0.69%
2018/01/24	0	0.00	1	31.45	31.50	-1	4,312	-0.02%
2018/01/23	3	31.55	3	31.65	31.50	0	4,310	0.00%
2018/01/22	2	32.08	2	32.15	32.10	0	4,289	0.00%
2018/01/19	8	31.51	6	31.57	31.25	2	4,246	0.05%
2018/01/18	1	31.70	1	31.95	31.85	0	4,188	0.00%
2018/01/17	5	32.67	2	32.85	32.15	3	4,078	0.07%
2018/01/15	6	31.68	6	31.87	31.65	0	3,533	0.00%
2018/01/12	8	31.90	8	32.23	31.70	0	3,538	0.00%
2018/01/11	4	31.63	17	31.73	32.00	-13	3,509	-0.37%
2018/01/10	16	31.73	20	32.21	31.30	-4	3,474	-0.12%
2018/01/09	10	31.30	13	31.75	31.90	-3	3,420	-0.09%
2018/01/08	15	31.86	12	31.39	31.00	3	3,373	0.09%
2018/01/04	8	30.79	6	30.87	30.80	2	3,251	0.06%
2018/01/03	10	31.40	60	31.05	31.35	-50	3,194	-1.57%