達方 (8163)-凱基-站前券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/26	0	0.00	1	61.80	61.50	-1	2,213	-0.05%
2024/04/24	0.1	61.40	0	0.00	61.70	0.1	2,209	0.00%
2024/04/23	0	0.00	1	60.90	61.30	-1	2,215	-0.05%
2024/04/22	1	60.10	0	0.00	59.80	1	2,211	0.05%
2024/04/19	2	59.90	1	60.10	60.40	1	2,206	0.05%
2024/04/17	3	60.40	0	0.00	60.60	3	2,197	0.14%
2024/04/16	2	60.40	0	0.00	60.10	2	2,196	0.09%
2024/04/15	14	61.67	4	61.40	61.50	10	2,183	0.46%
2024/04/12	1	62.20	0	0.00	62.00	1	2,221	0.05%
2024/04/11	1.1	61.90	0	0.00	61.50	1.1	2,301	0.05%
2024/04/09	2	61.70	1	62.70	62.10	1	2,312	0.04%
2024/04/08	1.2	63.69	1	63.30	63.50	0.2	2,321	0.01%
2024/04/03	2	63.70	0.1	63.90	63.60	1.9	2,345	0.08%
2024/04/02	6	62.88	3	62.83	63.00	3	2,325	0.13%
2024/04/01	9	62.82	6	63.00	62.90	3	2,322	0.13%
2024/03/29	1	61.80	2	62.10	62.30	-1	2,319	-0.04%
2024/03/27	1	62.80	1	62.30	63.00	0	2,317	0.00%
2024/03/26	1	62.68	0	0.00	61.90	1	2,323	0.04%
2024/03/25	0.1	62.80	0	0.00	62.80	0.1	2,309	0.00%
2024/03/22	1	64.10	0	0.00	64.30	1	2,308	0.04%
2024/03/21	10	62.20	3	63.80	64.10	7	2,289	0.31%
2024/03/20	2	62.80	17	62.64	62.40	-15	2,288	-0.66%
2024/03/19	19	61.77	0.1	61.70	61.90	18.9	2,245	0.84%
2024/03/18	0	0.00	2	60.40	60.80	-2	2,237	-0.09%
2024/03/15	0	0.00	3	61.00	60.00	-3	2,241	-0.13%
2024/03/14	3	60.33	0	0.00	60.60	3	2,225	0.13%
2024/03/13	1.1	60.61	4	60.95	60.70	-2.9	2,220	-0.13%
2024/03/12	2	59.75	4	59.65	60.50	-2	2,229	-0.09%
2024/03/11	4	59.78	0	0.00	59.60	4	2,243	0.18%
2024/03/08	14	60.46	6	60.80	60.00	8	2,235	0.36%
2024/03/07	1.1	60.82	3	61.43	61.00	-1.9	2,216	-0.09%
2024/03/06	25	61.70	5	61.68	61.70	20	2,159	0.93%
2024/03/05	11	58.99	29.2	60.44	61.40	-18.2	1,963	-0.93%
2024/03/04	1.1	55.85	3.1	55.76	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	18.1	53.93	54.40	-18.1	1,616	-1.12%
2024/02/29	0	0.00	1	53.80	53.20	-1	1,593	-0.06%
2024/02/27	15	53.41	0.1	53.70	53.40	14.9	1,576	0.95%
2024/02/26	0	0.00	1	53.00	52.70	-1	1,585	-0.06%
2024/02/23	0	0.00	1	52.50	52.00	-1	1,651	-0.06%
2024/02/22	1	52.80	0.1	52.90	52.80	0.9	1,661	0.05%
2024/02/21	0.1	52.60	0	0.00	52.50	0.1	1,686	0.00%
2024/02/20	0	52.20	1	52.30	52.50	-1	1,739	-0.06%
2024/02/19	2	52.15	0	0.00	52.60	2	1,748	0.11%
2024/02/16	0	0.00	3.1	51.45	52.10	-3.1	1,775	-0.17%
2024/02/15	0	0.00	2	50.95	50.50	-2	1,788	-0.11%
2024/02/05	1	50.60	85	50.37	50.60	-84	1,824	-4.60%
2024/02/02	0	51.05	0	0.00	50.70	0	1,867	0.00%
2024/02/01	0	0.00	22	50.90	51.00	-22	1,947	-1.13%
2024/01/31	0	51.19	2	51.25	50.90	-2	1,987	-0.10%
2024/01/30	1	51.01	0	0.00	51.00	1	2,045	0.05%
2024/01/29	0	51.80	0	51.90	51.70	0	2,257	0.00%
2024/01/26	1	51.90	0	0.00	51.70	1	2,509	0.04%
2024/01/24	0	0.00	0	53.20	52.50	0	2,513	0.00%
2024/01/22	0.1	51.90	2.2	52.63	52.50	-2.1	2,489	-0.09%
2024/01/19	0	0.00	6	51.72	51.90	-6	2,481	-0.24%
2024/01/18	1	51.20	0	0.00	51.30	1	2,479	0.04%
2024/01/17	0	0.00	0.3	51.80	51.90	-0.3	2,471	-0.01%
2024/01/15	0	0.00	1	52.40	52.20	-1	2,445	-0.04%
2024/01/12	3	51.57	0	0.00	51.60	3	2,440	0.12%
2024/01/10	1	51.80	0	0.00	51.90	1	2,433	0.04%
2024/01/09	1.5	52.38	1	52.40	52.10	0.5	2,421	0.02%
2024/01/08	9.1	52.85	0	0.00	52.60	9.1	2,408	0.38%
2024/01/05	2	56.30	13	55.97	54.90	-11	2,360	-0.47%
2024/01/04	5	53.58	3	53.90	53.50	2	2,267	0.09%
2024/01/03	4	55.50	4	56.02	55.30	0	2,241	0.00%
2024/01/02	0	0.00	2.1	55.38	55.60	-2.1	2,210	-0.09%
2023/12/29	2	54.00	0.2	54.12	54.20	1.8	2,162	0.08%
2023/12/28	2	53.20	0	0.00	53.10	2	2,121	0.09%
2023/12/26	1	52.50	1	52.20	52.20	0	2,092	0.00%
2023/12/25	1.2	51.79	0	0.00	51.80	1.2	2,082	0.06%
2023/12/22	1	52.60	0	0.00	52.50	1	2,066	0.05%
2023/12/21	1	52.50	1	52.80	52.60	0	2,052	0.00%
2023/12/20	7	53.24	2	53.70	53.70	5	2,025	0.25%
2023/12/19	5.1	53.32	0	0.00	53.00	5.1	2,003	0.25%
2023/12/18	1	54.90	5.3	54.67	54.40	-4.3	1,960	-0.22%
2023/12/15	1	56.70	8	56.73	56.10	-7	1,931	-0.36%
2023/12/14	1	56.40	1	56.70	56.70	0	1,889	0.00%
2023/12/13	2	56.25	8	56.11	55.80	-6	1,859	-0.32%
2023/12/08	3	54.90	0	0.00	54.80	3	1,799	0.17%
2023/12/07	0	0.00	1	55.00	54.50	-1	1,785	-0.06%
2023/12/06	6	55.40	0	0.00	55.40	6	1,757	0.34%
2023/12/05	0	0.00	0.1	54.80	54.80	-0.1	1,714	-0.01%
2023/12/04	2	55.40	9	54.73	55.00	-7	1,687	-0.41%
2023/12/01	1	52.90	1	53.41	53.50	0	1,625	0.00%
2023/11/30	6	52.98	10.2	53.27	52.70	-4.2	1,593	-0.26%
2023/11/29	0	0.00	4.1	52.11	52.30	-4.1	1,534	-0.27%
2023/11/28	0	0.00	4	51.93	52.10	-4	1,527	-0.26%
2023/11/24	2	51.25	1	51.30	51.60	1	1,497	0.07%
2023/11/22	8	52.55	9.4	52.50	52.60	-1.4	1,452	-0.09%
2023/11/21	0	0.00	1	51.60	51.10	-1	1,379	-0.07%
2023/11/20	1	50.80	2	50.80	51.20	-1	1,361	-0.07%
2023/11/17	2	51.60	16.3	51.63	51.60	-14.3	1,329	-1.08%
2023/11/16	0	0.00	4	50.50	50.90	-4	1,267	-0.32%
2023/11/15	1	50.80	0	50.70	50.60	1	1,249	0.08%
2023/11/14	15	50.57	0.2	51.45	50.20	14.8	1,211	1.22%
2023/11/13	9	51.03	32.1	51.83	51.00	-23.1	1,175	-1.96%
2023/11/10	4	51.20	4.4	50.88	51.40	-0.4	1,116	-0.03%
2023/11/09	0	0.00	14.6	50.78	50.90	-14.6	1,063	-1.37%
2023/11/08	11	49.67	1	49.95	50.00	10	974	1.03%
2023/11/07	26	49.59	12	49.45	49.85	14	936	1.50%
2023/11/06	66	49.83	59.3	49.27	49.70	6.7	881	0.76%
2023/11/03	3	48.10	25.3	48.54	48.85	-22.3	661	-3.37%
2023/11/02	0	0.00	9	44.31	44.55	-9	411	-2.19%
2023/11/01	0	0.00	1.3	43.96	44.25	-1.3	428	-0.31%
2023/10/26	0	0.00	4	43.40	42.85	-4	448	-0.89%
2023/10/24	0.1	42.50	0	0.00	42.70	0.1	463	0.02%
2023/10/20	0	0.00	10	42.58	42.65	-10	477	-2.09%
2023/10/19	1	42.60	0	0.00	42.60	1	483	0.21%
2023/10/18	1	42.50	0	0.00	44.00	1	481	0.21%
2023/10/13	0	0.00	0	43.90	43.85	0	493	0.00%
2023/10/05	1	43.20	0	0.00	43.20	1	550	0.18%
2023/10/02	0	0.00	1.1	43.41	43.50	-1.1	645	-0.17%
2023/09/26	0	0.00	5	42.85	42.70	-5	695	-0.72%
2023/09/22	0	0.00	1	42.85	43.25	-1	717	-0.14%
2023/09/21	1	42.80	0	0.00	43.50	1	737	0.14%
2023/09/19	0	0.00	5	44.00	43.85	-5	745	-0.67%
2023/09/15	0	0.00	1	44.00	43.70	-1	763	-0.13%
2023/09/14	0	0.00	0	43.95	43.75	0	762	0.00%
2023/09/08	0	43.20	3	43.20	43.30	-3	780	-0.38%
2023/09/07	2	43.35	0	0.00	43.65	2	794	0.25%
2023/09/01	0	0.00	1	43.95	44.20	-1	811	-0.12%
2023/08/31	0	0.00	1	43.20	43.60	-1	807	-0.12%
2023/08/21	0	0.00	1	42.60	42.80	-1	876	-0.11%
2023/08/14	0	0.00	2	41.75	41.75	-2	931	-0.21%
2023/08/11	2	41.95	0	0.00	41.75	2	940	0.21%
2023/08/10	2	42.05	0	0.00	42.05	2	949	0.21%
2023/08/09	0	0.00	1	42.80	42.65	-1	946	-0.11%
2023/08/08	2	42.75	0	0.00	42.95	2	949	0.21%
2023/08/07	6	42.03	0	0.00	42.80	6	946	0.63%
2023/08/02	1	43.15	0	0.00	43.20	1	922	0.11%
2023/08/01	1.4	43.85	0	0.00	43.80	1.4	915	0.15%
2023/07/28	1	44.65	0	0.00	44.65	1	908	0.11%
2023/07/25	10.1	44.30	0	0.00	44.20	10.1	889	1.14%
2023/07/24	1	44.30	0	0.00	44.30	1	882	0.11%
2023/07/21	4	44.68	0	0.00	44.85	4	879	0.46%
2023/07/20	0	0.00	5	45.00	45.05	-5	882	-0.57%
2023/07/19	2.3	44.73	8	44.52	44.35	-5.7	878	-0.65%
2023/07/17	1	45.95	5.2	45.91	46.00	-4.2	880	-0.48%
2023/07/13	1.1	45.55	1	45.50	45.15	0.1	869	0.01%
2023/07/12	0	0.00	0.3	44.95	45.15	-0.3	858	-0.03%
2023/07/10	1	46.15	0	0.00	46.00	1	821	0.12%
2023/07/07	0	0.00	2	47.10	46.75	-2	810	-0.25%
2023/07/06	0	0.00	1.3	47.76	47.40	-1.3	800	-0.16%
2023/07/05	0	0.00	0.1	47.64	47.35	-0.1	824	-0.01%
2023/07/04	0	0.00	1.3	47.54	47.60	-1.3	820	-0.16%
2023/07/03	0	0.00	0.4	46.95	46.85	-0.4	818	-0.05%
2023/06/30	0	46.30	0	0.00	46.30	0	805	0.00%
2023/06/28	1	45.65	0	0.00	45.65	1	790	0.13%
2023/06/27	1	45.75	2	45.90	45.30	-1	792	-0.12%
2023/06/26	1	46.00	0.1	46.10	46.00	0.9	786	0.11%
2023/06/21	1	46.70	0	0.00	46.70	1	780	0.13%
2023/06/15	0	0.00	0.3	48.08	47.85	-0.3	777	-0.04%
2023/06/14	0	0.00	2	47.98	47.95	-2	772	-0.26%
2023/06/12	0	46.98	0	0.00	47.10	0	764	0.00%
2023/06/08	1	47.00	0	0.00	46.70	1	775	0.13%
2023/06/06	1	47.10	3	47.10	46.80	-2	829	-0.24%
2023/05/31	0	0.00	1	47.10	47.00	-1	959	-0.10%
2023/05/30	0	0.00	1	46.75	46.90	-1	954	-0.10%
2023/05/29	0	0.00	0.2	46.97	47.10	-0.2	950	-0.02%
2023/05/26	5.2	45.99	0	0.00	46.35	5.2	938	0.55%
2023/05/25	0	46.10	0	0.00	46.65	0	925	0.00%
2023/05/23	0	0.00	2	46.70	46.90	-2	912	-0.22%
2023/05/22	0	46.15	5	46.35	46.30	-5	898	-0.56%
2023/05/19	3	45.57	15	45.76	45.55	-12	883	-1.36%
2023/05/17	0	0.00	3	45.30	45.40	-3	864	-0.35%
2023/05/16	13	45.03	1	45.05	45.10	12	855	1.40%
2023/05/15	0	0.00	21	44.76	44.75	-21	847	-2.48%
2023/05/12	0	44.25	20	44.58	44.75	-20	886	-2.26%
2023/05/11	4	44.05	25	44.17	44.00	-21	915	-2.29%
2023/05/10	1	44.60	10	44.55	44.65	-9	915	-0.98%
2023/05/09	1	44.50	0	0.00	44.65	1	918	0.11%
2023/05/08	6	44.48	0	0.00	44.50	6	922	0.65%
2023/05/04	0	0.00	10	43.90	44.15	-10	934	-1.07%
2023/05/02	1	44.20	0	0.00	44.40	1	931	0.11%
2023/04/28	0	0.00	0	43.60	43.90	0	934	0.00%
2023/04/25	2	42.83	0	0.00	42.70	2	930	0.22%
2023/04/21	1	43.35	0	0.00	43.20	1	924	0.11%
2023/04/19	1	44.69	18	44.76	44.60	-17	911	-1.86%
2023/04/18	2	44.55	0	0.00	44.55	2	902	0.22%
2023/04/17	0	44.60	0	0.00	44.55	0	896	0.00%
2023/04/14	1	44.55	0	44.55	44.40	1	887	0.11%
2023/04/13	1	44.65	1	44.55	44.55	0	879	0.00%
2023/04/12	23	44.76	0	0.00	45.30	23	865	2.66%
2023/04/11	44	44.58	0	0.00	44.50	44	837	5.26%
2023/04/10	14	44.55	5.5	44.88	44.90	8.6	825	1.04%
2023/04/07	1	44.50	1	44.20	44.15	0	783	0.00%
2023/04/06	0	0.00	4.1	44.55	44.50	-4.1	777	-0.52%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/29	2	43.75	1	43.85	43.75	1	760	0.13%
2023/03/24	18	44.06	0	0.00	44.10	18	762	2.36%
2023/03/23	1	44.30	2	44.20	44.20	-1	757	-0.13%
2023/03/22	0	0.00	1	43.85	44.20	-1	750	-0.13%
2023/03/21	2	43.55	0	0.00	43.55	2	744	0.27%
2023/03/20	3	43.40	0	0.00	43.35	3	741	0.40%
2023/03/14	0.1	43.60	0	0.00	43.50	0.1	740	0.01%
2023/03/13	2.1	43.58	2	43.00	43.60	0.1	738	0.01%
2023/03/10	1	43.80	1	43.80	43.85	0	726	0.00%
2023/03/09	3	44.72	4	44.58	44.50	-1	713	-0.14%
2023/03/08	16	43.29	25	44.15	44.70	-9	671	-1.34%
2023/03/03	3	41.65	1	41.70	41.65	2	563	0.36%
2023/03/02	1	41.40	1	41.65	41.60	0	557	0.00%
2023/02/17	0	0.00	1	40.90	40.90	-1	545	-0.18%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/10	0	0.00	1	41.00	41.00	-1	547	-0.18%
2023/02/09	0	0.00	1	41.00	41.55	-1	511	-0.20%
2023/01/31	0	0.00	1	39.60	39.40	-1	436	-0.23%
2023/01/30	0	0.00	2	39.35	39.30	-2	431	-0.46%
2023/01/10	1	38.70	4	38.78	39.00	-3	436	-0.69%
2023/01/04	0	0.00	8	38.14	38.00	-8	459	-1.74%
2022/12/20	3	37.67	0	0.00	37.40	3	483	0.62%
2022/12/16	1	38.15	0	0.00	38.05	1	481	0.21%
2022/12/09	4	38.55	0	0.00	38.50	4	478	0.84%
2022/12/08	1	38.65	0	0.00	38.65	1	493	0.20%
2022/12/07	1	38.80	0	0.00	38.70	1	494	0.20%
2022/12/06	0	0.00	1	40.00	39.50	-1	491	-0.20%
2022/12/05	1	40.40	0	0.00	40.20	1	490	0.20%
2022/12/01	1	40.55	1	40.55	40.50	0	484	0.00%
2022/11/29	2	40.30	19	40.48	40.20	-17	475	-3.57%
2022/11/28	18	40.14	2	39.93	39.85	16	455	3.51%
2022/11/25	0	0.00	1	39.50	39.15	-1	427	-0.23%
2022/11/16	1	39.20	0	0.00	38.95	1	439	0.23%
2022/11/15	0	0.00	1	39.50	39.25	-1	448	-0.22%
2022/11/11	1	38.90	2	39.55	38.80	-1	446	-0.22%
2022/11/09	1	39.10	0	0.00	39.25	1	440	0.23%
2022/11/03	1	38.60	1	38.90	38.90	0	477	0.00%
2022/11/02	6	38.75	0	0.00	38.90	6	479	1.25%
2022/10/25	0.1	37.50	0	0.00	37.55	0.1	520	0.02%
2022/10/20	1	37.30	0	0.00	37.15	1	528	0.19%
2022/10/17	1	36.30	1	36.50	37.50	0	522	0.00%
2022/10/13	2	36.45	0	0.00	36.45	2	523	0.38%
2022/10/12	5	37.40	0	0.00	37.90	5	523	0.95%
2022/10/11	3	38.30	0	0.00	38.25	3	519	0.58%
2022/10/03	8	39.00	0	0.00	38.95	8	537	1.49%
2022/09/29	1	39.15	1	39.60	39.60	0	571	0.00%
2022/09/27	3	39.60	0	0.00	40.15	3	606	0.49%
2022/09/26	2	39.70	0	0.00	39.55	2	620	0.32%
2022/09/22	3	41.45	0	0.00	41.50	3	660	0.45%
2022/09/13	0	0.00	2	41.80	41.80	-2	675	-0.30%
2022/09/07	1	40.20	0	0.00	39.90	1	692	0.14%
2022/09/06	1	40.00	0	0.00	39.80	1	692	0.14%
2022/09/02	0	0.00	1	41.20	40.85	-1	697	-0.14%
2022/08/30	2	40.80	0	0.00	41.20	2	701	0.29%
2022/08/26	1	41.80	0	0.00	41.50	1	700	0.14%
2022/08/19	0	42.00	1	42.00	41.80	-1	706	-0.14%
2022/08/11	1	41.50	0	0.00	41.75	1	725	0.14%
2022/08/10	1	40.80	1	41.40	41.40	0	723	0.00%
2022/08/05	0	0.00	4	40.26	40.45	-4	710	-0.56%
2022/08/04	1	38.50	0	0.00	39.05	1	706	0.14%
2022/07/27	0	0.00	1	39.90	39.85	-1	891	-0.11%
2022/07/26	0	0.00	5	39.20	39.10	-5	894	-0.56%
2022/07/20	1	39.40	3	39.15	39.10	-2	947	-0.21%
2022/07/19	85	39.13	16	38.62	39.30	69	971	7.10%
2022/07/18	60	38.63	131	38.31	38.70	-71	977	-7.27%	大賣/
2022/07/15	1	37.80	1	37.80	37.80	0	1,014	0.00%
2022/07/14	1	37.85	1	38.25	38.20	0	1,071	0.00%
2022/07/13	0	0.00	3	37.33	37.55	-3	1,105	-0.27%
2022/07/08	0	0.00	1	37.20	37.40	-1	1,132	-0.09%
2022/07/07	4	36.44	6	36.37	36.60	-2	1,128	-0.18%
2022/07/06	7	39.09	0	0.00	38.60	7	1,109	0.63%
2022/07/05	0	0.00	3	39.78	39.80	-3	1,100	-0.27%
2022/07/01	2	39.48	0	0.00	38.80	2	1,108	0.18%
2022/06/30	2	40.43	0	0.00	40.45	2	1,095	0.18%
2022/06/29	0	0.00	1	41.75	41.65	-1	1,087	-0.09%
2022/06/24	0	0.00	2.1	42.01	42.00	-2.1	1,170	-0.18%
2022/06/23	0	0.00	0.1	41.70	41.65	-0.1	1,176	-0.01%
2022/06/22	0	0.00	1.3	42.02	41.40	-1.3	1,181	-0.11%
2022/06/21	0	0.00	0.2	42.15	42.45	-0.2	1,202	-0.02%
2022/06/20	6	41.09	0.3	41.20	40.80	5.7	1,221	0.47%
2022/06/16	0	0.00	1	43.00	42.10	-1	1,249	-0.08%
2022/06/15	0	0.00	2	42.78	42.75	-2	1,284	-0.16%
2022/06/14	0	0.00	1	42.20	42.40	-1	1,324	-0.08%
2022/06/13	1	42.65	0	0.00	42.65	1	1,365	0.07%
2022/05/26	0	0.00	5	43.10	43.05	-5	1,779	-0.28%
2022/05/25	0	0.00	3	43.00	43.05	-3	1,784	-0.17%
2022/05/20	2	43.00	7	43.01	42.90	-5	1,794	-0.28%
2022/05/19	8	42.05	0	0.00	42.30	8	1,791	0.45%
2022/05/18	1	42.85	2	43.25	42.90	-1	1,785	-0.06%
2022/05/17	1	42.65	0	0.00	42.65	1	1,784	0.06%
2022/05/16	10	42.29	9	42.64	42.30	1	1,784	0.06%
2022/05/13	0	0.00	0.1	42.32	42.30	-0.1	1,779	0.00%
2022/05/12	0	0.00	1	42.55	41.20	-1	1,785	-0.06%
2022/05/11	5	42.59	0	0.00	42.50	5	1,782	0.28%
2022/05/09	8	43.63	17	42.83	43.00	-9	1,758	-0.51%
2022/05/06	6	45.13	0	0.00	45.20	6	1,721	0.35%
2022/05/05	2	45.85	4	45.75	45.75	-2	1,706	-0.12%
2022/05/04	3	46.07	0	0.00	45.80	3	1,685	0.18%
2022/04/28	1	47.00	1	46.95	47.25	0	1,654	0.00%
2022/04/27	5	47.23	1	46.95	46.95	4	1,650	0.24%
2022/04/25	0	0.00	2	48.65	48.20	-2	1,627	-0.12%
2022/04/21	3	50.73	1	50.40	50.40	2	1,612	0.12%
2022/04/20	5	50.18	2	50.25	50.40	3	1,577	0.19%
2022/04/18	1	48.40	5	48.39	48.40	-4	1,519	-0.26%
2022/04/15	0	0.00	6	49.10	48.80	-6	1,523	-0.39%
2022/04/14	1	49.00	1	49.20	48.90	0	1,554	0.00%
2022/04/13	7	48.46	0	0.00	48.55	7	1,568	0.45%
2022/04/12	1	47.70	0	0.00	47.85	1	1,602	0.06%
2022/04/11	0	0.00	1	48.70	47.80	-1	1,626	-0.06%
2022/04/08	1	48.00	5	48.20	48.20	-4	1,658	-0.24%
2022/04/07	2	47.95	27	48.15	47.90	-25	1,710	-1.46%
2022/04/06	2	49.15	2	49.45	49.15	0	1,868	0.00%
2022/04/01	2	49.35	1	49.35	49.35	1	1,886	0.05%
2022/03/31	21	49.85	6	49.66	49.70	15	1,917	0.78%
2022/03/30	5	49.98	15	49.90	50.20	-10	1,983	-0.50%
2022/03/29	13	49.10	1	49.05	49.05	12	1,947	0.62%
2022/03/28	2	48.80	0	0.00	49.10	2	1,958	0.10%
2022/03/25	0	0.00	1	49.55	49.25	-1	1,967	-0.05%
2022/03/24	11	49.20	2	49.20	49.50	9	1,976	0.46%
2022/03/23	1	49.60	4	49.56	49.15	-3	2,025	-0.15%
2022/03/21	0	0.00	6	49.02	49.30	-6	2,122	-0.28%
2022/03/18	3	49.32	12	49.27	48.40	-9	2,142	-0.42%
2022/03/17	8	49.78	14	49.33	49.35	-6	2,134	-0.28%
2022/03/16	3	49.53	11	49.37	49.50	-8	2,147	-0.37%
2022/03/15	13	49.19	13	49.17	49.00	0	2,170	0.00%
2022/03/14	8	49.60	30	49.66	49.35	-22	2,218	-0.99%
2022/03/11	1	48.70	0	0.00	48.40	1	2,244	0.04%
2022/03/10	8	48.43	6	48.50	48.35	2	2,323	0.09%
2022/03/09	11	47.71	14	48.48	48.30	-3	2,435	-0.12%
2022/03/08	0	45.70	0	0.00	44.70	0	2,688	0.00%
2022/03/07	10	45.65	0	0.00	46.00	10	2,710	0.37%
2022/03/04	2	48.25	4	48.28	47.60	-2	2,750	-0.07%
2022/03/01	0	0.00	2	46.50	46.40	-2	2,866	-0.07%
2022/02/25	3	45.50	0	0.00	45.40	3	3,005	0.10%
2022/02/24	4	46.23	0	0.00	45.50	4	3,275	0.12%
2022/02/23	2	46.70	0	0.00	46.90	2	3,369	0.06%
2022/02/22	0	0.00	10	46.30	46.40	-10	3,377	-0.30%
2022/02/21	0	0.00	2	47.30	47.10	-2	3,374	-0.06%
2022/02/16	1	46.70	0	0.00	46.80	1	3,403	0.03%
2022/02/15	1	46.60	0	0.00	46.50	1	3,402	0.03%
2022/02/14	0	0.00	0	46.40	46.35	0	3,413	0.00%
2022/02/11	1	47.50	0	0.00	47.50	1	3,426	0.03%
2022/02/09	0	0.00	7	46.64	46.90	-7	3,423	-0.20%
2022/02/08	1	46.25	2	46.20	46.20	-1	3,420	-0.03%
2022/01/25	3	45.23	0	0.00	45.00	3	3,476	0.09%
2022/01/24	1	45.10	0	0.00	45.70	1	3,491	0.03%
2022/01/21	4	46.44	0	0.00	45.90	4	3,479	0.12%
2022/01/20	0	0.00	1	47.00	47.20	-1	3,467	-0.03%
2022/01/19	7	47.10	0	0.00	46.95	7	3,469	0.20%
2022/01/18	0	0.00	4	47.33	46.90	-4	3,458	-0.12%
2022/01/17	4	46.91	0	0.00	47.15	4	3,453	0.12%
2022/01/14	2	46.15	0	0.00	46.35	2	3,450	0.06%
2022/01/12	2	46.50	0	0.00	46.80	2	3,438	0.06%
2022/01/11	1	47.80	0	0.00	47.05	1	3,424	0.03%
2022/01/07	1	47.11	0	0.00	47.30	1	3,382	0.03%
2022/01/06	4	48.09	3	48.40	48.15	1	3,342	0.03%
2022/01/05	7	49.30	0	0.00	48.85	7	3,313	0.21%
2022/01/04	8	49.61	0	0.00	49.35	8	3,280	0.24%
2022/01/03	3.1	49.90	3	49.62	49.50	0.1	3,252	0.00%
2021/12/30	6	50.75	5	50.60	50.70	1	3,209	0.03%
2021/12/29	9	50.78	20.1	50.96	51.00	-11.1	3,153	-0.35%
2021/12/27	3	49.48	3	49.42	49.55	0	2,955	0.00%
2021/12/24	2	49.73	7.1	49.43	49.35	-5.1	2,929	-0.17%
2021/12/23	12	48.52	1	48.65	48.60	11	2,836	0.39%
2021/12/17	8.1	48.73	0	0.00	48.80	8.1	2,782	0.29%
2021/12/16	1.1	49.53	6	49.43	49.85	-4.9	2,709	-0.18%
2021/12/15	0	0.00	5	48.25	48.20	-5	2,603	-0.19%
2021/12/14	0	0.00	9.1	48.92	48.55	-9.1	2,577	-0.35%
2021/12/13	3	48.87	2	49.25	48.85	1	2,526	0.04%
2021/12/10	10	48.90	1	48.85	49.15	9	2,501	0.36%
2021/12/09	2	48.15	9	48.44	48.30	-7	2,450	-0.29%
2021/12/08	23	49.20	13	49.04	49.00	10	2,383	0.42%
2021/12/07	1.1	49.77	8	49.57	49.65	-6.9	2,295	-0.30%
2021/12/06	11	49.49	1	49.60	49.20	10	2,207	0.45%
2021/12/03	37	49.43	13	49.36	49.60	24	2,123	1.13%
2021/12/02	25	48.79	14.1	49.11	48.65	11	1,971	0.56%
2021/12/01	14	46.84	1	47.10	47.15	13	1,611	0.81%
2021/11/30	2	46.70	5	46.78	46.50	-3	1,580	-0.19%
2021/11/29	0	0.00	1	45.60	45.80	-1	1,559	-0.06%
2021/11/26	1.1	47.04	1	46.50	46.15	0.1	1,518	0.00%
2021/11/25	2	46.30	3	46.13	46.10	-1	1,469	-0.07%
2021/11/24	4	46.03	151	45.91	46.00	-147	1,473	-9.98%	大賣/鉅額交易
2021/11/23	161	47.04	11	46.74	47.05	150	1,332	11.25%	大買/鉅額交易
2021/11/22	3	44.70	17	44.97	45.45	-14	1,066	-1.31%
2021/11/17	0	0.00	4	42.96	43.40	-4	1,043	-0.38%
2021/11/16	1	42.60	0	0.00	42.55	1	1,058	0.09%
2021/11/15	0	0.00	1	43.10	42.80	-1	1,077	-0.09%
2021/11/11	1	43.35	0	0.00	43.05	1	1,115	0.09%
2021/11/10	0	0.00	8	43.93	43.80	-8	1,119	-0.71%
2021/11/09	1	43.45	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	0.00	1	43.45	43.50	-1	1,120	-0.09%
2021/11/04	0	0.00	2	43.45	43.45	-2	1,162	-0.17%
2021/11/03	11	43.20	3	43.47	43.50	8	1,206	0.66%
2021/11/01	3	42.53	1	42.55	42.30	2	1,180	0.17%
2021/10/28	0	0.00	1	41.70	41.90	-1	1,182	-0.08%
2021/10/25	0	0.00	6	40.95	41.10	-6	1,223	-0.49%
2021/10/22	1	41.05	0	0.00	40.90	1	1,260	0.08%
2021/10/21	1	41.00	3	42.00	42.00	-2	1,280	-0.16%
2021/10/20	0	0.00	44	40.88	41.15	-44	1,296	-3.39%
2021/10/14	0	0.00	1	39.35	39.60	-1	1,441	-0.07%
2021/10/07	6	40.20	0	0.00	40.20	6	1,668	0.36%
2021/10/04	7	39.50	0	0.00	39.20	7	1,746	0.40%
2021/10/01	1	40.60	0	0.00	40.35	1	1,751	0.06%
2021/09/29	1	41.60	0	0.00	41.30	1	1,795	0.06%
2021/09/24	1	42.35	0	0.00	42.35	1	1,836	0.05%
2021/09/22	2	41.83	0	0.00	41.80	2	1,911	0.10%
2021/09/08	2	43.55	0	0.00	42.80	2	2,069	0.10%
2021/09/07	2	44.00	0	0.00	44.10	2	2,073	0.10%
2021/09/06	0	0.00	7	44.54	44.05	-7	2,092	-0.33%
2021/09/03	0	0.00	0	45.15	44.85	0	2,143	0.00%
2021/09/02	0	0.00	3	44.88	44.75	-3	2,191	-0.14%
2021/08/31	1	44.45	1	43.95	44.35	0	2,153	0.00%
2021/08/30	3	43.83	9	43.74	43.90	-6	2,128	-0.28%
2021/08/26	0	0.00	1	42.45	42.60	-1	2,102	-0.05%
2021/08/25	7	42.86	10	42.58	42.60	-3	2,121	-0.14%
2021/08/24	0	0.00	4	41.69	41.35	-4	2,072	-0.19%
2021/08/23	3	41.85	0	0.00	41.75	3	2,096	0.14%
2021/08/20	2	43.28	2	43.40	43.40	0	2,107	0.00%
2021/08/19	15	43.72	0	0.00	43.15	15	2,115	0.71%
2021/08/16	2	44.43	0	0.00	44.05	2	2,086	0.10%
2021/08/13	5	45.13	10	45.00	44.90	-5	2,080	-0.24%
2021/08/11	2	46.10	3	46.17	45.80	-1	2,099	-0.05%
2021/08/10	5	46.78	0	0.00	46.75	5	2,098	0.24%
2021/08/09	9	47.75	1	47.95	47.95	8	2,127	0.38%
2021/08/06	0	0.00	6	47.63	47.30	-6	2,126	-0.28%
2021/08/05	0	0.00	1	47.80	47.85	-1	2,189	-0.05%
2021/08/04	6	47.55	0	0.00	47.50	6	2,263	0.27%
2021/08/03	1	47.40	0	0.00	47.20	1	2,321	0.04%
2021/08/02	0	0.00	9	47.20	47.50	-9	2,448	-0.37%
2021/07/29	1	46.40	0	0.00	46.65	1	2,511	0.04%
2021/07/28	3	45.85	1	46.45	46.50	2	2,525	0.08%
2021/07/27	0	0.00	6	47.68	46.90	-6	2,579	-0.23%
2021/07/26	6	47.37	0	0.00	47.70	6	2,606	0.23%
2021/07/22	6	47.70	0	0.00	47.30	6	2,730	0.22%
2021/07/21	4	47.29	1	47.30	46.95	3	2,826	0.11%
2021/07/20	13	47.03	3	46.83	46.95	10	2,865	0.35%
2021/07/19	19	48.15	20	48.33	48.10	-1	2,857	-0.03%
2021/07/16	0	0.00	13	47.66	48.00	-13	2,843	-0.46%
2021/07/13	5	46.84	5	46.59	46.10	0	2,951	0.00%
2021/07/12	3	46.45	1	46.55	46.45	2	2,936	0.07%
2021/07/08	1	46.20	0	0.00	46.20	1	2,960	0.03%
2021/07/07	1	46.05	4	46.41	46.10	-3	3,009	-0.10%
2021/07/06	1	46.10	3	46.00	45.80	-2	3,018	-0.07%
2021/07/05	3	45.75	2	46.25	45.90	1	3,086	0.03%
2021/07/02	11	45.46	6	45.33	45.10	5	3,166	0.16%
2021/07/01	1	45.30	1	45.60	44.95	0	3,180	0.00%
2021/06/30	3	45.32	0	45.40	45.90	3	3,178	0.09%
2021/06/29	7	45.21	0	0.00	45.10	7	3,161	0.22%
2021/06/28	3	45.33	18	45.02	45.90	-15	3,144	-0.48%
2021/06/25	0	0.00	2	43.98	43.70	-2	3,085	-0.06%
2021/06/24	1	43.65	16	43.68	43.65	-15	3,118	-0.48%
2021/06/23	10	43.20	1	43.20	43.30	9	3,118	0.29%
2021/06/22	1	43.00	0	0.00	42.90	1	3,132	0.03%
2021/06/21	1	43.30	0	0.00	43.35	1	3,139	0.03%
2021/06/18	0	0.00	4	43.90	43.70	-4	3,156	-0.13%
2021/06/17	4	44.10	0	0.00	44.15	4	3,163	0.13%
2021/06/16	0	0.00	2	43.35	43.35	-2	3,179	-0.06%
2021/06/15	20	44.08	0	0.00	44.00	20	3,204	0.62%
2021/06/11	7	44.60	5	44.05	44.50	2	3,218	0.06%
2021/06/10	2	43.68	3	43.77	44.45	-1	3,320	-0.03%
2021/06/08	1	42.20	0	0.00	42.25	1	3,348	0.03%
2021/06/07	2	42.05	2	42.10	42.10	0	3,453	0.00%
2021/06/02	1	42.80	5	42.60	42.55	-4	3,572	-0.11%
2021/06/01	0	0.00	2	42.90	43.25	-2	3,571	-0.06%
2021/05/31	0	0.00	1	42.50	42.65	-1	3,606	-0.03%
2021/05/24	0	0.00	5	41.00	41.55	-5	3,690	-0.14%
2021/05/21	5	41.20	1	41.20	41.40	4	3,762	0.11%
2021/05/20	2	40.88	4	40.88	40.70	-2	3,804	-0.05%
2021/05/19	7	40.36	1	40.55	41.50	6	3,820	0.16%
2021/05/18	8	40.11	1	39.70	40.70	7	3,833	0.18%
2021/05/17	50	39.99	41	39.02	38.40	9	3,824	0.24%
2021/05/14	7	41.91	0	0.00	41.40	7	3,785	0.18%
2021/05/13	12	40.69	10	41.34	41.70	2	3,741	0.05%
2021/05/12	5	44.20	3	42.70	43.05	2	3,675	0.05%
2021/05/11	14	47.73	2	48.08	46.65	12	3,625	0.33%
2021/05/10	11	49.67	8	50.71	49.05	3	3,578	0.08%
2021/05/07	0	0.00	4	48.74	49.00	-4	3,456	-0.12%
2021/05/06	1	45.80	10	47.20	46.20	-9	3,403	-0.26%
2021/05/05	1	46.70	2	47.53	46.80	-1	3,379	-0.03%
2021/05/04	10	48.48	5	47.40	47.00	5	3,393	0.15%
2021/05/03	4	49.98	0	0.00	49.40	4	3,329	0.12%
2021/04/29	3	52.23	0	0.00	51.20	3	3,286	0.09%
2021/04/28	2	51.80	2	52.25	52.40	0	3,255	0.00%
2021/04/27	3	51.23	3	51.50	52.10	0	3,221	0.00%
2021/04/26	1	51.10	3	51.03	51.20	-2	3,112	-0.06%
2021/04/23	4	49.05	2	49.85	49.50	2	3,069	0.07%
2021/04/22	4	49.64	20	49.97	49.00	-16	3,058	-0.52%
2021/04/21	2	51.20	12	50.88	51.00	-10	3,010	-0.33%
2021/04/20	5	50.16	14	50.35	50.50	-9	2,962	-0.30%
2021/04/16	0	0.00	10	48.07	48.25	-10	2,934	-0.34%
2021/04/15	0	0.00	3	47.38	47.40	-3	2,928	-0.10%
2021/04/14	8	47.24	8	46.61	47.30	0	2,945	0.00%
2021/04/13	12	48.97	1	49.65	48.00	11	2,958	0.37%
2021/04/12	1	48.90	2	48.80	48.70	-1	2,932	-0.03%
2021/04/09	1	48.10	0	0.00	48.00	1	2,896	0.03%
2021/04/08	13	48.89	7	48.77	49.20	6	2,818	0.21%
2021/04/07	4	47.15	1	47.65	47.30	3	2,724	0.11%
2021/04/06	0	0.00	4	47.70	47.40	-4	2,722	-0.15%
2021/03/31	2	47.38	0	0.00	47.40	2	2,711	0.07%
2021/03/30	8	47.54	1	47.55	47.65	7	2,710	0.26%
2021/03/29	2	47.45	2	47.50	47.55	0	2,695	0.00%
2021/03/26	0	0.00	2	46.40	46.40	-2	2,670	-0.07%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	46.70	2	47.00	46.70	-2	2,687	-0.07%
2021/03/23	1	46.45	1	46.25	46.30	0	2,685	0.00%
2021/03/22	0	47.25	0	0.00	47.00	0	2,676	0.00%
2021/03/19	2	46.93	0	48.45	47.05	2	2,686	0.07%
2021/03/18	0	0.00	1	47.55	47.45	-1	2,684	-0.04%
2021/03/17	4	47.40	4	47.40	47.45	0	2,696	0.00%
2021/03/16	1	46.90	42	46.86	47.55	-41	2,723	-1.51%
2021/03/15	11	46.07	0	0.00	46.10	11	2,615	0.42%
2021/03/12	26	46.06	1	46.30	46.05	25	2,647	0.94%
2021/03/11	7	47.14	1	46.40	46.65	6	2,776	0.22%
2021/03/10	0	0.00	4	47.11	47.40	-4	2,775	-0.14%
2021/03/09	1	45.70	2	45.90	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	1	45.45	45.40	-1	2,724	-0.04%
2021/03/03	1	45.00	0	0.00	45.70	1	2,737	0.04%
2021/03/02	4	46.15	12	45.20	45.30	-8	2,723	-0.29%
2021/02/26	1	44.85	176	44.95	45.25	-175	2,714	-6.45%	大賣/鉅額交易
2021/02/25	2	45.15	4	45.06	45.05	-2	2,762	-0.07%
2021/02/24	3	45.00	6	45.07	44.55	-3	2,748	-0.11%
2021/02/23	11	44.50	30	45.10	44.90	-19	2,747	-0.69%
2021/02/22	1	44.30	14	43.95	44.15	-13	2,748	-0.47%
2021/02/19	0	0.00	3	43.30	43.55	-3	2,722	-0.11%
2021/02/18	17	42.74	2	42.65	42.60	15	2,709	0.55%
2021/02/17	41	42.25	5	42.18	42.20	36	2,696	1.33%
2021/02/02	35	41.02	35	41.44	41.00	0	2,880	0.00%
2021/01/29	0	0.00	1	41.85	41.00	-1	3,053	-0.03%
2021/01/25	10	41.95	0	0.00	42.00	10	3,093	0.32%
2021/01/20	10	41.41	2	41.05	41.05	8	3,085	0.26%
2021/01/15	0	0.00	20	44.69	44.10	-20	3,052	-0.66%
2021/01/14	2	45.03	5	45.06	44.95	-3	3,040	-0.10%
2021/01/13	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2021/01/12	0	0.00	16	44.63	44.25	-16	2,974	-0.54%
2021/01/11	0	0.00	2	44.40	44.80	-2	2,933	-0.07%
2021/01/08	1	43.65	58	43.66	43.75	-57	2,910	-1.96%
2021/01/07	21	44.19	11	44.48	44.05	10	2,898	0.35%
2021/01/06	31	44.57	71	43.99	43.55	-40	2,879	-1.39%
2021/01/05	0	0.00	1	44.20	44.55	-1	2,817	-0.04%
2020/12/31	0	0.00	10	43.20	43.35	-10	2,778	-0.36%
2020/12/30	1	42.95	2	43.23	43.20	-1	2,770	-0.04%
2020/12/29	11	43.01	1	42.95	42.85	10	2,763	0.36%
2020/12/28	1	43.20	0	0.00	43.40	1	2,749	0.04%
2020/12/25	0	0.00	20	42.95	43.00	-20	2,737	-0.73%
2020/12/24	20	43.48	22	43.14	43.15	-2	2,735	-0.07%
2020/12/23	20	42.53	0	0.00	42.55	20	2,714	0.74%
2020/12/22	1	42.70	12	42.87	42.10	-11	2,736	-0.40%
2020/12/21	3	42.08	7	42.74	42.65	-4	2,747	-0.15%
2020/12/18	1	42.30	15	42.48	42.30	-14	2,735	-0.51%
2020/12/17	3	42.78	0	0.00	42.85	3	2,738	0.11%
2020/12/16	1	43.20	0	0.00	43.35	1	2,738	0.04%
2020/12/15	2	43.80	2	43.20	43.15	0	2,734	0.00%
2020/12/14	35	44.51	6	45.00	44.70	29	2,708	1.07%
2020/12/11	5	44.16	26	43.72	43.75	-21	2,696	-0.78%
2020/12/10	10	45.01	22	45.19	44.70	-12	2,658	-0.45%
2020/12/09	45	46.23	44	46.20	46.00	1	2,599	0.04%
2020/12/08	34	46.09	13	45.85	45.75	21	2,577	0.81%
2020/12/07	58	47.07	64	46.57	46.70	-6	2,543	-0.24%
2020/12/04	50	44.67	6	44.38	45.40	44	2,382	1.85%
2020/12/03	136	44.03	20	43.96	43.85	116	2,345	4.95%	大買/鉅額交易
2020/12/02	5	43.77	35	43.68	43.60	-30	2,418	-1.24%
2020/12/01	25	43.67	2	43.50	43.80	23	2,532	0.91%
2020/11/30	62	43.32	4	43.28	43.35	58	2,690	2.16%
2020/11/27	90	42.51	2	42.50	42.50	88	2,664	3.30%
2020/11/26	1	42.55	1	42.65	42.40	0	2,714	0.00%
2020/11/25	1	42.55	1	43.25	42.55	0	2,843	0.00%
2020/11/24	27	43.40	28	43.98	43.40	-1	2,814	-0.04%
2020/11/23	0.2	42.85	0	0.00	42.90	0.2	2,741	0.01%
2020/11/20	1.3	42.08	1	42.40	42.50	0.3	2,711	0.01%
2020/11/19	140	42.50	141	42.52	42.50	-1	2,680	-0.04%	大買/大賣/
2020/11/18	2	42.10	4	42.20	41.95	-2	2,605	-0.08%
2020/11/17	1	41.85	1	42.10	42.00	0	2,598	0.00%
2020/11/16	0	0.00	1	41.85	41.75	-1	2,666	-0.04%
2020/11/13	17	41.71	16	41.83	41.75	1	2,744	0.04%
2020/11/12	3	41.62	5	41.65	41.45	-2	2,788	-0.07%
2020/11/11	0	0.00	1	42.15	42.25	-1	2,796	-0.04%
2020/11/10	4	42.20	18	41.93	42.00	-14	2,788	-0.50%
2020/11/09	120	41.75	104	42.23	41.70	16	2,744	0.58%	大買/大賣/
2020/11/06	0	0.00	13	41.48	41.85	-13	2,629	-0.49%
2020/11/05	0	0.00	1	40.75	40.75	-1	2,578	-0.04%
2020/11/04	4	40.24	4	40.60	40.55	0	2,605	0.00%
2020/11/03	1	40.70	8	40.75	40.50	-7	2,676	-0.26%
2020/11/02	3	39.23	2	39.83	39.75	1	2,768	0.04%
2020/10/30	2	40.15	2	40.60	39.55	0	2,871	0.00%
2020/10/28	1	40.00	0	0.00	39.95	1	2,879	0.03%
2020/10/27	5	40.27	6	40.48	40.30	-1	2,864	-0.03%
2020/10/26	1	39.65	6	39.98	40.15	-5	2,841	-0.18%
2020/10/23	0	0.00	1	39.50	39.45	-1	2,813	-0.04%
2020/10/22	0	0.00	3	39.03	38.80	-3	2,851	-0.11%
2020/10/21	1	39.45	0	0.00	39.25	1	2,855	0.04%
2020/10/19	4	39.53	3	39.62	39.30	1	2,917	0.03%
2020/10/16	1	39.05	0	0.00	38.75	1	2,885	0.03%
2020/10/14	0	0.00	1	39.05	38.85	-1	2,901	-0.03%
2020/10/13	0	0.00	1	38.60	38.85	-1	2,930	-0.03%
2020/10/07	0	0.00	2	38.35	38.40	-2	3,132	-0.06%
2020/09/29	4	37.55	0	0.00	37.50	4	3,416	0.12%
2020/09/28	1	37.35	0	0.00	37.35	1	3,503	0.03%
2020/09/25	3	36.67	47	36.54	37.05	-44	3,597	-1.22%
2020/09/24	5	37.94	2	37.80	37.75	3	3,600	0.08%
2020/09/22	1	38.60	0	0.00	39.00	1	3,622	0.03%
2020/09/21	2	39.55	0	0.00	39.25	2	3,616	0.06%
2020/09/18	3	39.95	0	0.00	39.95	3	3,611	0.08%
2020/09/17	1	39.70	0	0.00	39.80	1	3,603	0.03%
2020/09/11	3	39.42	0	0.00	39.15	3	3,630	0.08%
2020/09/10	3	40.27	6	40.43	40.15	-3	3,598	-0.08%
2020/09/09	2	39.98	1	40.65	40.35	1	3,577	0.03%
2020/09/08	9	40.46	11	40.46	40.20	-2	3,557	-0.06%
2020/09/07	36	41.63	37	42.77	41.60	-1	3,515	-0.03%
2020/09/04	14	41.48	8	41.78	42.70	6	3,435	0.17%
2020/09/03	11	41.98	4	41.76	41.90	7	3,382	0.21%
2020/09/02	1	40.20	3	40.05	40.05	-2	3,205	-0.06%
2020/09/01	1	40.25	4	40.09	40.30	-3	3,240	-0.09%
2020/08/31	15	40.34	5	40.39	40.45	10	3,253	0.31%
2020/08/27	2	38.78	2	38.85	38.55	0	3,153	0.00%
2020/08/26	0	0.00	1	38.60	38.60	-1	3,150	-0.03%
2020/08/25	2	38.90	1	38.65	38.70	1	3,152	0.03%
2020/08/24	0	0.00	1	37.95	38.10	-1	3,140	-0.03%
2020/08/21	3	38.03	1	37.85	38.15	2	3,150	0.06%
2020/08/20	3	38.13	0	0.00	37.30	3	3,144	0.10%
2020/08/19	21	39.82	19	40.23	39.55	2	3,058	0.07%
2020/08/18	1	40.05	7	40.02	40.10	-6	2,961	-0.20%
2020/08/17	0	0.00	12	39.40	39.35	-12	2,871	-0.42%
2020/08/14	0	0.00	2	39.25	39.15	-2	2,826	-0.07%
2020/08/13	2	39.53	2	39.48	39.25	0	2,801	0.00%
2020/08/12	0	0.00	1	38.95	38.85	-1	2,743	-0.04%
2020/08/11	0	0.00	3	38.87	39.15	-3	2,715	-0.11%
2020/08/10	0	0.00	3	39.00	38.90	-3	2,686	-0.11%
2020/08/07	4	39.20	20	39.16	39.25	-16	2,659	-0.60%
2020/08/06	81	38.68	101	38.92	38.70	-20	2,595	-0.77%	大賣/
2020/08/05	105	38.00	13	37.59	38.15	92	2,456	3.75%	大買/
2020/08/04	1	36.50	2	36.88	36.50	-1	2,386	-0.04%
2020/08/03	6	36.03	1	36.50	36.10	5	2,385	0.21%
2020/07/31	0	0.00	5	35.52	35.80	-5	2,378	-0.21%
2020/07/30	1	35.25	2	35.33	35.30	-1	2,384	-0.04%
2020/07/29	1	34.70	0	0.00	34.65	1	2,419	0.04%
2020/07/28	1	35.20	0	0.00	34.25	1	2,427	0.04%
2020/07/27	4	36.21	20	36.06	35.90	-16	2,417	-0.66%
2020/07/24	4	37.06	20	36.87	36.65	-16	2,409	-0.66%
2020/07/23	0	0.00	80	37.38	37.40	-80	2,412	-3.32%
2020/07/22	13	37.60	2	37.73	37.60	11	2,412	0.46%
2020/07/21	82	37.48	2	37.50	37.50	80	2,410	3.32%
2020/07/20	1	37.25	9	37.40	37.40	-8	2,411	-0.33%
2020/07/17	5	37.94	2	37.73	37.65	3	2,426	0.12%
2020/07/16	11	38.59	18	38.55	38.00	-7	2,412	-0.29%
2020/07/15	7	37.55	0	0.00	37.30	7	2,293	0.31%
2020/07/14	6	37.85	3	37.77	37.65	3	2,279	0.13%
2020/07/13	8	37.84	40	37.47	38.30	-32	2,248	-1.42%
2020/07/10	3	37.43	31	37.60	37.35	-28	2,257	-1.24%
2020/07/09	60	38.15	2	38.25	38.00	58	2,233	2.60%
2020/07/08	6	40.33	3	40.10	40.20	3	2,138	0.14%
2020/07/07	14	40.28	19	40.18	40.10	-5	2,056	-0.24%
2020/07/06	18	40.16	56	39.84	40.35	-38	2,010	-1.89%
2020/07/03	10	39.14	1	39.05	39.10	9	1,973	0.46%
2020/07/02	35	38.91	6	38.82	38.95	29	1,972	1.47%
2020/07/01	26	38.32	4	38.31	38.20	22	1,942	1.13%
2020/06/30	6	38.00	4	37.70	37.85	2	1,944	0.10%
2020/06/29	2	37.68	0	0.00	37.60	2	1,937	0.10%
2020/06/24	1	38.00	2	38.15	38.00	-1	1,931	-0.05%
2020/06/23	0	0.00	4	37.83	37.80	-4	1,948	-0.21%
2020/06/22	0	0.00	1	37.80	37.70	-1	1,949	-0.05%
2020/06/19	1	37.70	1	38.35	37.70	0	1,968	0.00%
2020/06/18	1	37.30	1	37.70	37.65	0	1,963	0.00%
2020/06/16	1	37.50	2	37.50	37.50	-1	1,981	-0.05%
2020/06/15	1	37.10	1	37.40	37.00	0	2,042	0.00%
2020/06/12	4	37.10	1	37.40	37.50	3	2,057	0.15%
2020/06/11	6	38.56	12	38.29	38.20	-6	2,092	-0.29%
2020/06/10	32	39.09	3	38.98	38.85	29	2,073	1.40%
2020/06/09	3	38.32	2	38.35	38.55	1	2,053	0.05%
2020/06/08	9	38.68	0	0.00	38.65	9	2,085	0.43%
2020/06/05	3	38.55	8	38.55	38.80	-5	2,038	-0.25%
2020/06/04	0	0.00	9	37.52	37.60	-9	1,977	-0.46%
2020/06/03	0	0.00	4	37.20	37.25	-4	1,981	-0.20%
2020/06/02	2	36.70	2	36.88	36.60	0	1,958	0.00%
2020/06/01	0	0.00	3	36.45	36.50	-3	1,950	-0.15%
2020/05/29	4	35.90	0	0.00	35.90	4	1,944	0.21%
2020/05/28	0	0.00	2	36.30	36.15	-2	1,946	-0.10%
2020/05/26	1	36.35	0	0.00	36.25	1	1,944	0.05%
2020/05/25	1	35.80	0	0.00	36.10	1	1,953	0.05%
2020/05/22	3	36.27	0	0.00	36.15	3	1,975	0.15%
2020/05/18	1	35.60	0	0.00	35.55	1	1,979	0.05%
2020/05/15	4	36.08	1	35.95	35.80	3	2,001	0.15%
2020/05/12	2	37.00	0	0.00	37.15	2	1,965	0.10%
2020/05/11	11	37.20	60	37.12	37.25	-49	1,964	-2.49%
2020/05/07	0	0.00	1	37.55	37.50	-1	1,917	-0.05%
2020/05/06	1	37.25	1	37.30	37.30	0	1,921	0.00%
2020/05/05	9	37.45	5	37.69	37.50	4	1,920	0.21%
2020/05/04	4	36.28	1	36.60	36.50	3	1,899	0.16%
2020/04/30	0	0.00	1	37.55	37.30	-1	1,901	-0.05%
2020/04/29	2	36.60	5	36.96	36.95	-3	1,895	-0.16%
2020/04/28	4	37.00	2	37.65	36.90	2	1,899	0.11%
2020/04/27	1	36.20	0	0.00	36.15	1	1,898	0.05%
2020/04/24	0	0.00	1	35.65	35.50	-1	1,887	-0.05%
2020/04/23	2	35.98	2	35.55	35.85	0	1,893	0.00%
2020/04/22	52	34.88	5	35.11	35.40	47	1,892	2.48%
2020/04/21	0	0.00	69	34.64	34.35	-69	1,881	-3.67%
2020/04/17	3	35.23	5	35.57	35.10	-2	1,892	-0.11%
2020/04/16	5	35.25	1	35.35	35.25	4	1,874	0.21%
2020/04/15	16	35.31	0	0.00	35.20	16	1,867	0.86%
2020/04/14	0	0.00	2	34.23	34.35	-2	1,828	-0.11%
2020/04/13	2	33.73	0	0.00	33.65	2	1,898	0.11%
2020/04/10	1	33.90	0	0.00	34.10	1	1,941	0.05%
2020/04/09	75	34.29	77	33.79	33.90	-2	2,067	-0.10%
2020/04/08	2	32.10	7	32.56	33.50	-5	2,052	-0.24%
2020/04/07	3	31.52	4	31.58	31.80	-1	2,036	-0.05%
2020/04/06	3	30.50	1	30.35	30.50	2	2,106	0.09%
2020/04/01	23	29.93	23	30.27	30.35	0	2,111	0.00%
2020/03/31	60	30.10	1	29.90	29.85	59	2,100	2.81%
2020/03/30	2	29.13	0	0.00	29.65	2	2,106	0.09%
2020/03/25	1	30.00	1	29.95	29.60	0	2,303	0.00%
2020/03/24	1	29.05	0	0.00	28.70	1	2,308	0.04%
2020/03/23	1	27.00	1	27.50	27.65	0	2,309	0.00%
2020/03/20	4	27.00	11	28.20	28.40	-7	2,326	-0.30%
2020/03/19	2	26.45	3	26.40	25.90	-1	2,334	-0.04%
2020/03/18	4	29.10	2	29.45	28.60	2	2,311	0.09%
2020/03/17	13	28.95	8	29.19	28.65	5	2,324	0.22%
2020/03/16	2	28.53	1	29.15	28.50	1	2,293	0.04%
2020/03/13	6	28.65	5	28.96	29.25	1	2,295	0.04%
2020/03/12	3	32.25	2	32.05	31.60	1	2,293	0.04%
2020/03/10	2	35.00	0	0.00	35.55	2	2,327	0.09%
2020/03/09	4	36.23	1	36.00	35.90	3	2,368	0.13%
2020/03/06	1	37.40	0.1	37.55	37.40	0.9	2,377	0.04%
2020/03/05	0	0.00	1	37.85	37.70	-1	2,369	-0.04%
2020/03/04	1	37.35	1	37.20	37.40	0	2,368	0.00%
2020/03/03	1	37.70	1	38.30	37.70	0	2,373	0.00%
2020/03/02	1	37.45	0	0.00	37.40	1	2,369	0.04%
2020/02/27	5	38.26	0	0.00	37.75	5	2,381	0.21%
2020/02/26	2	38.70	2	38.65	38.70	0	2,367	0.00%
2020/02/25	2	39.18	6	39.39	39.40	-4	2,350	-0.17%
2020/02/24	3	38.80	10	38.80	38.70	-7	2,328	-0.30%
2020/02/21	3	39.25	1	39.35	39.10	2	2,322	0.09%
2020/02/20	1	39.05	0	0.00	39.05	1	2,319	0.04%
2020/02/19	0	0.00	1	39.35	39.20	-1	2,312	-0.04%
2020/02/18	1	39.00	1	39.30	38.95	0	2,309	0.00%
2020/02/17	2	38.75	0	0.00	38.70	2	2,289	0.09%
2020/02/14	0	0.00	2	38.75	38.70	-2	2,292	-0.09%
2020/02/13	1	38.45	1	38.75	38.25	0	2,292	0.00%
2020/02/12	0	0.00	1	38.35	38.35	-1	2,313	-0.04%
2020/02/11	1	37.75	2	37.95	37.95	-1	2,304	-0.04%
2020/02/10	1	37.00	0	0.00	37.00	1	2,313	0.04%
2020/02/07	2	37.68	0	0.00	37.50	2	2,319	0.09%
2020/02/06	13	38.35	1	38.75	38.35	12	2,310	0.52%
2020/02/05	2	38.50	0	0.00	38.00	2	2,314	0.09%
2020/02/04	2	37.75	3	38.28	38.70	-1	2,318	-0.04%
2020/01/30	7	38.77	6	39.23	38.50	1	2,327	0.04%
2020/01/20	2	42.45	0	0.00	42.45	2	2,281	0.09%
2020/01/17	1	42.65	0	0.00	42.65	1	2,289	0.04%
2020/01/16	5	42.93	3	43.42	42.80	2	2,304	0.09%
2020/01/15	3	42.92	2	43.35	42.85	1	2,295	0.04%
2020/01/14	1	42.85	8	43.05	43.40	-7	2,302	-0.30%
2020/01/13	5	42.52	0	0.00	42.35	5	2,339	0.21%
2020/01/10	1	42.70	0	0.00	42.80	1	2,357	0.04%
2020/01/09	2	43.28	1	43.00	43.00	1	2,356	0.04%
2020/01/07	4	44.28	0	0.00	43.15	4	2,344	0.17%
2020/01/06	1	43.55	16	44.30	44.00	-15	2,279	-0.66%
2020/01/03	19	44.69	3	45.02	44.30	16	2,241	0.71%
2019/12/31	1	43.85	0	0.00	44.05	1	2,082	0.05%
2019/12/30	3	44.15	6	44.28	44.65	-3	2,044	-0.15%
2019/12/24	0	0.00	6	42.94	42.90	-6	2,020	-0.30%
2019/12/23	6	42.58	1	42.70	42.15	5	2,006	0.25%
2019/12/20	8	44.33	2	44.40	43.35	6	1,974	0.30%
2019/12/19	1	43.95	0	0.00	43.95	1	1,810	0.06%
2019/12/18	2	43.73	12	43.52	43.85	-10	1,777	-0.56%
2019/12/17	1	43.05	0	0.00	43.15	1	1,746	0.06%
2019/12/16	0	0.00	3	43.10	43.40	-3	1,719	-0.17%
2019/12/13	0	0.00	4	42.73	42.50	-4	1,681	-0.24%
2019/12/12	0	0.00	4	42.61	42.30	-4	1,649	-0.24%
2019/12/11	0	0.00	4	42.31	42.30	-4	1,612	-0.25%
2019/12/10	0	0.00	2	41.90	42.10	-2	1,579	-0.13%
2019/12/09	2	41.98	4	42.21	41.70	-2	1,550	-0.13%
2019/12/06	0	0.00	4	41.39	41.65	-4	1,494	-0.27%
2019/12/05	1	40.30	3	40.43	40.25	-2	1,436	-0.14%
2019/12/04	2	40.70	2	40.55	40.40	0	1,471	0.00%
2019/12/03	1	40.00	3	40.23	40.15	-2	1,441	-0.14%
2019/11/28	2	39.95	2	40.25	39.80	0	1,418	0.00%
2019/11/25	0	0.00	2	39.20	39.25	-2	1,444	-0.14%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/21	2	38.85	0	0.00	38.80	2	1,460	0.14%
2019/11/19	0	0.00	4	39.36	39.35	-4	1,472	-0.27%
2019/11/18	1	38.85	0	0.00	38.95	1	1,476	0.07%
2019/11/15	2	38.90	0	0.00	38.85	2	1,482	0.13%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/13	2	39.60	1	39.65	39.30	1	1,499	0.07%
2019/11/12	0	0.00	1	38.95	38.95	-1	1,504	-0.07%
2019/11/11	5	38.86	0	0.00	38.60	5	1,525	0.33%
2019/11/07	1	39.70	0	0.00	39.50	1	1,522	0.07%
2019/11/06	1	39.70	0	0.00	39.55	1	1,513	0.07%
2019/11/05	1	40.10	1	40.40	39.90	0	1,512	0.00%
2019/11/01	2	39.83	1	40.00	40.10	1	1,513	0.07%
2019/10/31	4	40.60	2	40.40	40.90	2	1,505	0.13%
2019/10/29	1	40.25	4	40.18	40.00	-3	1,458	-0.21%
2019/10/28	1	41.05	2	41.05	41.05	-1	1,470	-0.07%
2019/10/24	0	0.00	8	41.65	41.60	-8	1,460	-0.55%
2019/10/23	2	41.00	1	41.00	41.00	1	1,439	0.07%
2019/10/22	2	41.25	1	41.65	41.35	1	1,441	0.07%
2019/10/21	1	41.00	5	41.13	41.35	-4	1,426	-0.28%
2019/10/18	0	0.00	4	40.39	40.35	-4	1,372	-0.29%
2019/10/16	1	39.95	3	40.03	39.75	-2	1,360	-0.15%
2019/10/15	4	40.14	4	40.53	39.95	0	1,370	0.00%
2019/10/14	2	40.05	5	40.09	40.10	-3	1,363	-0.22%
2019/10/09	3	39.28	0	0.00	39.10	3	1,358	0.22%
2019/10/08	8	40.11	3	40.57	40.10	5	1,355	0.37%
2019/10/07	3	40.08	3	40.33	40.10	0	1,359	0.00%
2019/10/04	3	39.97	1	40.45	39.80	2	1,377	0.15%
2019/10/03	2	39.95	0	0.00	40.05	2	1,509	0.13%
2019/10/02	3	40.43	1	40.70	40.50	2	1,608	0.12%
2019/10/01	0	0.00	7	40.53	40.90	-7	1,644	-0.43%
2019/09/27	0	0.00	1	39.00	39.40	-1	1,621	-0.06%
2019/09/26	1	39.40	2	39.55	39.05	-1	1,632	-0.06%
2019/09/25	1	38.80	0	0.00	38.80	1	1,637	0.06%
2019/09/24	2	39.45	1	39.95	39.35	1	1,663	0.06%
2019/09/23	0	0.00	1	39.75	39.85	-1	1,670	-0.06%
2019/09/18	1	39.40	0	0.00	39.50	1	1,726	0.06%
2019/09/17	3	39.68	3	39.80	39.45	0	1,739	0.00%
2019/09/16	2	39.23	0	0.00	39.15	2	1,746	0.11%
2019/09/12	1	39.55	19	39.63	39.55	-18	1,802	-1.00%
2019/09/10	1	39.30	0	0.00	39.50	1	1,899	0.05%
2019/09/09	5	39.74	6	40.10	39.65	-1	1,939	-0.05%
2019/09/06	5	40.73	0	0.00	40.60	5	1,926	0.26%
2019/09/05	9	42.44	7	42.25	42.05	2	1,903	0.11%
2019/08/30	13	41.82	14	41.90	41.40	-1	1,962	-0.05%
2019/08/29	1	40.35	2.2	40.30	40.25	-1.2	1,913	-0.06%
2019/08/28	0	0.00	1	40.70	40.50	-1	1,918	-0.05%
2019/08/27	1	40.30	0	0.00	40.25	1	1,922	0.05%
2019/08/22	0	0.00	1	41.85	41.35	-1	1,952	-0.05%
2019/08/16	0	0.00	18	41.06	41.00	-18	1,981	-0.91%
2019/08/15	1	40.40	0	0.00	40.30	1	1,971	0.05%
2019/08/14	1	41.30	3	41.03	40.85	-2	1,973	-0.10%
2019/08/13	1	39.65	3	40.17	40.35	-2	1,957	-0.10%
2019/08/12	1	40.10	0	0.00	40.00	1	1,965	0.05%
2019/08/08	6	38.98	0	0.00	38.85	6	1,975	0.30%
2019/08/07	2	38.78	0	0.00	38.50	2	1,984	0.10%
2019/08/06	2	38.35	0	0.00	39.45	2	1,996	0.10%
2019/08/05	1	39.85	0	0.00	39.55	1	2,017	0.05%
2019/08/02	3	40.23	0	0.00	40.25	3	2,051	0.15%
2019/07/30	10	42.17	6	42.81	41.70	4	2,092	0.19%
2019/07/29	1	42.30	3	42.47	42.25	-2	2,081	-0.10%
2019/07/26	0	0.00	3	42.20	42.25	-3	2,089	-0.14%
2019/07/25	0	0.00	2	41.90	42.00	-2	2,094	-0.10%
2019/07/24	2	41.88	1	42.10	41.55	1	2,117	0.05%
2019/07/23	1	41.60	6	41.65	41.70	-5	2,189	-0.23%
2019/07/22	1	41.15	0	0.00	41.10	1	2,223	0.04%
2019/07/19	1	41.00	0	0.00	41.00	1	2,238	0.04%
2019/07/18	6	41.27	2	41.15	40.95	4	2,274	0.18%
2019/07/17	1	41.95	0	0.00	41.70	1	2,295	0.04%
2019/07/16	0	0.00	1	42.20	42.25	-1	2,368	-0.04%
2019/07/15	2	41.40	2	41.70	41.75	0	2,528	0.00%
2019/07/12	1	41.85	0	0.00	41.85	1	2,943	0.03%
2019/07/11	11	42.05	0	0.00	42.05	11	3,046	0.36%
2019/07/10	6	42.13	2	42.05	42.00	4	3,090	0.13%
2019/07/09	7	42.07	1	42.60	41.80	6	3,143	0.19%
2019/07/08	0	0.00	1	46.30	46.50	-1	3,069	-0.03%
2019/07/05	0	0.00	1	45.90	46.00	-1	3,050	-0.03%
2019/07/04	3	46.18	0	0.00	46.05	3	3,035	0.10%
2019/07/03	0	0.00	1	45.00	44.95	-1	3,051	-0.03%
2019/07/02	0	0.00	2	45.35	45.35	-2	3,074	-0.07%
2019/06/28	2	44.35	2	44.55	44.30	0	3,121	0.00%
2019/06/24	1	44.20	0	0.00	44.80	1	3,698	0.03%
2019/06/21	3	44.63	2	44.25	44.20	1	3,702	0.03%
2019/06/20	3	44.70	2	44.85	44.60	1	3,710	0.03%
2019/06/19	0	0.00	3	43.92	43.90	-3	3,704	-0.08%
2019/06/18	6	44.52	1	44.15	43.90	5	3,689	0.14%
2019/06/17	3	43.50	2	43.85	44.20	1	3,652	0.03%
2019/06/14	0	0.00	2	42.45	42.30	-2	3,625	-0.06%
2019/06/12	8	44.18	2	43.50	43.40	6	3,652	0.16%
2019/06/11	3	42.85	2	43.00	42.95	1	3,656	0.03%
2019/06/05	3	42.70	1	43.15	42.20	2	3,763	0.05%
2019/06/04	3	42.82	0	0.00	42.75	3	3,818	0.08%
2019/05/24	9	41.98	2	41.75	41.75	7	4,340	0.16%
2019/05/23	4	42.38	3	41.80	41.80	1	4,391	0.02%
2019/05/21	0	0.00	2	42.18	43.00	-2	4,643	-0.04%
2019/05/20	1	42.20	0	0.00	42.20	1	4,785	0.02%
2019/05/17	1	44.25	1	43.00	43.00	0	4,825	0.00%
2019/05/15	1	45.30	2	45.20	45.40	-1	4,949	-0.02%
2019/05/14	1	44.50	0	0.00	44.50	1	5,093	0.02%
2019/05/13	2	45.30	0	0.00	44.30	2	5,210	0.04%
2019/05/10	3	45.90	7.4	46.24	46.40	-4.4	5,309	-0.08%
2019/05/09	1	47.25	0	0.00	46.30	1	5,301	0.02%
2019/05/08	2	46.95	2	46.55	47.15	0	5,339	0.00%
2019/05/07	3	46.83	4	47.09	46.80	-1	5,398	-0.02%
2019/05/06	1	46.65	0	0.00	46.65	1	5,445	0.02%
2019/04/30	1	46.90	0	0.00	47.60	1	5,452	0.02%
2019/04/29	1	47.00	0	0.00	47.00	1	5,443	0.02%
2019/04/26	0	0.00	2	49.80	49.35	-2	5,378	-0.04%
2019/04/24	2	50.30	0.1	50.60	50.40	1.9	5,410	0.03%
2019/04/23	0	0.00	2	50.50	51.00	-2	5,414	-0.04%
2019/04/22	1	50.50	2	50.50	50.40	-1	5,390	-0.02%
2019/04/19	2	51.25	2	52.60	51.50	0	5,344	0.00%
2019/04/18	17	54.49	97	54.99	51.90	-80	5,217	-1.53%
2019/04/15	1	52.20	3	51.27	50.80	-2	4,788	-0.04%
2019/04/12	12	50.97	1	51.20	51.20	11	4,768	0.23%
2019/04/11	6	50.90	2	51.00	50.50	4	4,731	0.08%
2019/04/10	2	50.50	0	0.00	50.80	2	4,659	0.04%
2019/04/09	1	51.00	2	50.70	50.40	-1	4,635	-0.02%
2019/04/03	0	0.00	1	49.70	49.90	-1	4,572	-0.02%
2019/04/02	3	49.18	1	49.15	49.20	2	4,554	0.04%
2019/04/01	12	50.95	25	49.70	49.55	-13	4,514	-0.29%
2019/03/29	3	51.53	16	51.28	51.00	-13	4,422	-0.29%
2019/03/28	24	50.16	18	50.64	50.20	6	4,217	0.14%
2019/03/27	0	0.00	1	48.65	49.10	-1	4,070	-0.02%
2019/03/26	2	48.25	0	0.00	47.95	2	4,058	0.05%
2019/03/25	1	47.80	23	47.80	47.95	-22	4,079	-0.54%
2019/03/22	2	49.10	5	48.85	48.85	-3	4,131	-0.07%
2019/03/21	2	48.23	0	0.00	48.00	2	4,149	0.05%
2019/03/18	2	47.88	1	47.75	47.80	1	4,279	0.02%
2019/03/15	14	48.68	1	49.15	48.30	13	4,320	0.30%
2019/03/14	0	0.00	4	48.41	48.20	-4	4,347	-0.09%
2019/03/13	7	47.10	10	47.55	47.35	-3	4,420	-0.07%
2019/03/12	2	48.75	14	48.55	48.45	-12	4,427	-0.27%
2019/03/11	2	48.83	1	49.45	48.60	1	4,576	0.02%
2019/03/08	3	49.25	0	0.00	48.95	3	4,900	0.06%
2019/03/07	2	49.35	2	50.00	48.90	0	5,053	0.00%
2019/03/05	10	50.41	2	50.35	49.40	8	5,330	0.15%
2019/03/04	11	49.82	0	0.00	49.95	11	5,322	0.21%
2019/02/27	4	47.03	1	47.15	48.60	3	5,299	0.06%
2019/02/26	21	49.34	0	0.00	48.30	21	5,304	0.40%
2019/02/25	3	49.50	0	0.00	49.65	3	5,363	0.06%
2019/02/22	2	49.55	2	49.45	49.25	0	5,642	0.00%
2019/02/21	20	50.12	3	49.83	49.65	17	5,740	0.30%
2019/02/20	5	49.63	13	49.87	49.45	-8	6,090	-0.13%
2019/02/19	5	48.66	5	48.78	48.20	0	6,410	0.00%
2019/02/18	2	47.55	4	47.56	47.00	-2	6,365	-0.03%
2019/02/14	6	47.04	9	47.55	46.90	-3	6,474	-0.05%
2019/02/13	10	47.18	13	47.32	47.50	-3	6,440	-0.05%
2019/02/12	15	47.12	6	47.74	46.30	9	6,335	0.14%
2019/02/11	5	45.09	28	46.16	46.15	-23	6,297	-0.37%
2019/01/30	4	43.98	3	43.93	43.90	1	6,298	0.02%
2019/01/28	1	44.05	1	43.95	43.85	0	6,408	0.00%
2019/01/25	0	0.00	16	42.85	42.65	-16	6,668	-0.24%
2019/01/24	1	42.90	5	42.95	42.25	-4	6,838	-0.06%
2019/01/22	0	0.00	2	42.08	41.90	-2	7,014	-0.03%
2019/01/17	11	42.00	0	0.00	41.45	11	7,253	0.15%
2019/01/16	1	41.85	1	42.40	42.50	0	7,284	0.00%
2019/01/15	1	41.90	0	0.00	42.00	1	7,408	0.01%
2019/01/14	0	0.00	2	40.90	41.30	-2	7,474	-0.03%
2019/01/11	2	40.85	0	0.00	40.85	2	7,575	0.03%
2019/01/09	0	0.00	3	42.03	41.50	-3	7,678	-0.04%
2019/01/08	0	0.00	1	39.70	39.80	-1	7,699	-0.01%
2019/01/07	1	38.80	1	38.80	39.00	0	7,804	0.00%
2019/01/04	0	0.00	3	36.80	37.70	-3	8,013	-0.04%
2019/01/03	4	38.93	9	38.78	38.50	-5	8,106	-0.06%
2019/01/02	1	39.35	0	0.00	38.90	1	8,227	0.01%
2018/12/28	1	39.35	1	39.45	39.25	0	8,464	0.00%
2018/12/27	3	39.78	4	39.61	39.35	-1	8,678	-0.01%
2018/12/26	2	39.30	2	40.00	38.70	0	8,713	0.00%
2018/12/25	1	38.70	0	0.00	39.15	1	8,747	0.01%
2018/12/22	2	39.40	0	0.00	39.30	2	8,865	0.02%
2018/12/21	4	39.50	3	39.92	40.10	1	8,977	0.01%
2018/12/20	1	39.10	0	0.00	39.25	1	9,028	0.01%
2018/12/19	0	0.00	1	41.60	41.25	-1	9,063	-0.01%
2018/12/18	3	41.50	2	41.58	41.15	1	9,120	0.01%
2018/12/17	2	43.03	2	42.60	42.35	0	9,208	0.00%
2018/12/14	22	41.96	2	42.30	43.40	20	9,231	0.22%
2018/12/13	3	42.33	5	42.54	42.10	-2	9,257	-0.02%
2018/12/12	4	42.28	3	42.17	42.15	1	9,320	0.01%
2018/12/11	8	41.26	8	41.42	41.20	0	9,419	0.00%
2018/12/10	1	41.40	5	40.72	41.00	-4	9,549	-0.04%
2018/12/07	2	42.20	4	42.33	42.40	-2	9,581	-0.02%
2018/12/06	10	41.41	6	41.94	41.35	4	9,661	0.04%
2018/12/05	4	43.76	2	44.08	43.70	2	9,644	0.02%
2018/12/04	5	46.14	9	46.01	45.30	-4	9,765	-0.04%
2018/12/03	11	45.81	14	46.08	46.00	-3	9,903	-0.03%
2018/11/30	7	43.45	9	43.44	42.85	-2	9,702	-0.02%
2018/11/29	9	43.88	4	44.38	42.60	5	9,660	0.05%
2018/11/28	3	42.95	6	43.07	43.35	-3	9,822	-0.03%
2018/11/27	4	41.75	4	41.84	42.70	0	10,097	0.00%
2018/11/26	1	41.50	3	41.80	41.90	-2	10,169	-0.02%
2018/11/23	6	41.98	0	0.00	40.95	6	10,650	0.06%
2018/11/22	7	43.37	30	43.42	42.20	-23	11,237	-0.20%
2018/11/21	49	43.99	20	43.94	43.45	29	11,316	0.26%
2018/11/20	6	42.83	4	42.99	42.85	2	11,248	0.02%
2018/11/19	19	43.16	41	43.14	43.35	-22	11,244	-0.20%
2018/11/16	39	41.86	27	41.06	42.45	12	10,913	0.11%
2018/11/15	33	38.75	45	38.37	38.60	-12	10,502	-0.11%
2018/11/14	37	38.21	24	37.97	38.15	13	10,558	0.12%
2018/11/13	11	35.54	10	35.57	36.30	1	10,537	0.01%
2018/11/12	7	36.67	6	36.84	36.50	1	10,744	0.01%
2018/11/09	10	37.57	10	37.71	37.90	0	10,946	0.00%
2018/11/08	12	38.64	12	38.67	37.60	0	11,142	0.00%
2018/11/07	28	37.75	21	37.72	38.20	7	11,387	0.06%
2018/11/06	21	37.82	17	37.84	36.55	4	11,635	0.03%
2018/11/05	18	38.06	16	38.21	38.30	2	11,813	0.02%
2018/11/02	24	38.86	26	39.11	38.50	-2	12,206	-0.02%
2018/11/01	15	36.84	17	37.12	38.00	-2	12,109	-0.02%
2018/10/31	15	35.35	15	35.58	35.60	0	12,270	0.00%
2018/10/30	9	33.67	11	33.76	33.80	-2	12,463	-0.02%
2018/10/29	11	34.80	8	34.83	34.90	3	12,819	0.02%
2018/10/26	11	34.65	11	34.74	34.35	0	13,108	0.00%
2018/10/25	9	35.09	9	35.12	34.30	0	13,319	0.00%
2018/10/24	4	37.18	4	37.48	37.20	0	13,823	0.00%
2018/10/23	3	38.23	1	38.05	37.20	2	14,375	0.01%
2018/10/22	2	38.08	1	38.25	38.20	1	14,660	0.01%
2018/10/19	2	36.45	2	36.23	36.25	0	14,996	0.00%
2018/10/18	6	38.24	5	38.25	38.20	1	15,189	0.01%
2018/10/17	24	39.15	23	38.17	37.95	1	15,515	0.01%
2018/10/16	13	39.10	13	39.33	38.70	0	15,752	0.00%
2018/10/15	9	38.33	5	38.54	38.10	4	16,077	0.02%
2018/10/12	10	37.73	11	37.56	38.00	-1	16,424	-0.01%
2018/10/11	13	35.75	20	36.06	35.65	-7	16,551	-0.04%
2018/10/09	14	39.58	15	39.71	39.60	-1	16,632	-0.01%
2018/10/08	9	38.72	30	38.78	38.70	-21	16,608	-0.13%
2018/10/05	1	44.85	1	40.50	40.55	0	16,636	0.00%
2018/10/04	1	45.20	3	45.45	44.50	-2	16,728	-0.01%
2018/10/03	0	0.00	10	45.80	44.85	-10	16,756	-0.06%
2018/10/02	2	45.98	3	46.05	45.45	-1	16,880	-0.01%
2018/10/01	2	45.38	2	45.48	45.50	0	16,997	0.00%
2018/09/28	2	44.85	3	44.97	44.70	-1	17,123	-0.01%
2018/09/27	4	45.78	13	46.25	44.55	-9	17,100	-0.05%
2018/09/26	23	47.29	23	47.01	46.65	0	17,279	0.00%
2018/09/25	6	46.84	8	47.09	47.15	-2	17,431	-0.01%
2018/09/21	22	46.96	11	47.14	47.45	11	17,599	0.06%
2018/09/20	32	46.13	32	46.37	46.30	0	17,626	0.00%
2018/09/19	1	47.35	3	46.62	45.90	-2	17,739	-0.01%
2018/09/18	1	47.60	7	47.20	46.20	-6	18,029	-0.03%
2018/09/17	2	47.80	10	47.94	47.50	-8	18,147	-0.04%
2018/09/14	11	47.40	6	47.27	47.20	5	18,202	0.03%
2018/09/13	6	45.93	6	46.80	45.30	0	18,300	0.00%
2018/09/12	8	46.53	7	46.44	46.20	1	18,486	0.01%
2018/09/11	6	48.05	6	48.18	47.95	0	18,890	0.00%
2018/09/10	10	48.03	27	47.50	46.90	-17	19,253	-0.09%
2018/09/07	9	49.95	8	50.36	48.00	1	19,522	0.01%
2018/09/06	2	51.60	1	52.10	51.40	1	19,801	0.01%
2018/09/05	2	52.05	25	52.41	51.70	-23	20,055	-0.11%
2018/09/04	39	52.13	5	52.58	52.50	34	20,382	0.17%
2018/09/03	13	54.46	17	55.16	53.20	-4	20,383	-0.02%
2018/08/31	13	59.06	1	58.40	59.10	12	20,235	0.06%
2018/08/30	13	58.74	7	58.96	59.50	6	20,644	0.03%
2018/08/29	14	56.68	187	58.64	58.60	-173	20,528	-0.84%	大賣/鉅額交易
2018/08/28	32	54.00	4	54.63	53.70	28	20,044	0.14%
2018/08/27	59	52.41	7	53.89	53.60	52	20,136	0.26%
2018/08/24	5	51.20	5	51.50	51.20	0	20,142	0.00%
2018/08/23	8	51.28	5	51.10	50.90	3	20,315	0.01%
2018/08/22	3	52.63	0	0.00	52.80	3	20,443	0.01%
2018/08/21	2	53.00	4	53.88	53.30	-2	20,954	-0.01%
2018/08/20	7	52.66	4	52.50	53.10	3	21,048	0.01%
2018/08/17	3	52.43	7	53.53	51.70	-4	21,292	-0.02%
2018/08/16	4	52.88	4	52.45	53.00	0	21,414	0.00%
2018/08/15	3	51.70	3	52.07	50.90	0	21,712	0.00%
2018/08/14	6	52.77	6	52.52	53.00	0	21,833	0.00%
2018/08/13	8	51.80	8	52.01	53.00	0	21,720	0.00%
2018/08/10	17	55.36	8	55.65	54.70	9	21,906	0.04%
2018/08/09	15	56.37	13	56.19	57.20	2	22,026	0.01%
2018/08/08	13	56.03	6	55.67	54.00	7	21,777	0.03%
2018/08/07	61	56.83	2	57.10	57.00	59	21,945	0.27%
2018/08/06	5	56.44	9	55.89	56.10	-4	21,671	-0.02%
2018/08/03	6	55.02	11	54.50	55.10	-5	21,681	-0.02%
2018/08/02	92	52.62	11	52.78	52.60	81	21,360	0.38%
2018/08/01	12	56.20	15	56.22	56.30	-3	21,195	-0.01%
2018/07/31	40	55.93	24	54.45	55.00	16	21,293	0.08%
2018/07/30	13	59.97	15	59.31	56.90	-2	21,006	-0.01%
2018/07/27	27	62.47	6	62.57	63.20	21	20,592	0.10%
2018/07/26	1	60.50	3	60.30	59.50	-2	20,199	-0.01%
2018/07/25	8	58.83	6	59.23	60.50	2	19,772	0.01%
2018/07/24	16	59.12	9	59.23	59.30	7	19,543	0.04%
2018/07/23	5	58.38	9	57.70	58.40	-4	19,192	-0.02%
2018/07/20	51	58.86	12	60.11	57.50	39	18,857	0.21%
2018/07/19	10	62.28	11	62.50	62.50	-1	18,399	-0.01%
2018/07/18	29	66.51	4	69.30	63.10	25	17,954	0.14%
2018/07/17	21	71.00	0	0.00	70.10	21	17,612	0.12%
2018/07/16	4	77.48	3	77.00	74.00	1	17,421	0.01%
2018/07/13	6	80.90	41	79.60	77.40	-35	17,352	-0.20%
2018/07/12	8	77.79	8	77.66	79.60	0	17,118	0.00%
2018/07/11	3	73.70	5	75.24	74.10	-2	16,907	-0.01%
2018/07/10	5	74.48	8	74.64	75.40	-3	16,942	-0.02%
2018/07/09	3	75.37	4	75.63	74.70	-1	16,812	-0.01%
2018/07/06	1	69.70	1	72.00	71.20	0	16,621	0.00%
2018/07/05	20	75.40	1.3	77.82	74.30	18.8	16,436	0.11%
2018/07/04	14	76.32	4	76.05	78.00	10	16,343	0.06%
2018/07/03	4	83.18	6	84.15	80.30	-2	16,062	-0.01%
2018/07/02	28	83.57	28	82.48	82.00	0	15,824	0.00%
2018/06/29	0	0.00	2	81.80	81.00	-2	15,564	-0.01%
2018/06/28	4	80.98	21	81.49	79.50	-17	15,407	-0.11%
2018/06/27	29	84.75	8	85.93	81.70	21	15,197	0.14%
2018/06/26	12	81.60	19	81.88	83.80	-7	14,811	-0.05%
2018/06/25	0	0.00	3	80.00	79.00	-3	14,555	-0.02%
2018/06/22	11	82.72	8	83.26	82.00	3	14,376	0.02%
2018/06/21	5	85.98	11	86.45	84.80	-6	14,108	-0.04%
2018/06/20	37	86.97	54	91.76	83.90	-17	13,863	-0.12%
2018/06/19	65	90.86	54	89.80	92.50	11	13,401	0.08%
2018/06/15	32	87.99	9.2	88.98	86.20	22.8	12,909	0.18%
2018/06/14	42	86.48	33	87.69	88.40	9	12,439	0.07%
2018/06/13	13	82.52	10	82.34	82.50	3	11,881	0.03%
2018/06/12	11	82.78	11	82.95	81.40	0	11,487	0.00%
2018/06/11	3	78.57	3	77.93	81.20	0	10,989	0.00%
2018/06/08	7	72.96	9	74.49	73.90	-2	10,619	-0.02%
2018/06/07	15	72.41	13	72.91	72.10	2	10,315	0.02%
2018/06/06	4	69.48	10	69.16	71.10	-6	9,695	-0.06%
2018/06/05	11	65.08	11	65.36	64.70	0	9,274	0.00%
2018/06/04	6	67.87	9	68.76	67.00	-3	9,060	-0.03%
2018/06/01	13	64.40	10	65.77	68.40	3	8,759	0.03%
2018/05/31	13	65.74	14	66.54	63.50	-1	8,530	-0.01%
2018/05/30	17	66.32	34	66.74	67.60	-17	8,298	-0.20%
2018/05/29	30	67.45	21	68.27	68.00	9	8,049	0.11%
2018/05/28	1	66.00	6	65.87	66.10	-5	7,484	-0.07%
2018/05/25	8	56.83	35.2	59.84	60.10	-27.2	7,226	-0.38%
2018/05/24	27	54.91	7.1	54.23	54.70	19.9	6,818	0.29%
2018/05/23	29	52.19	33	51.60	53.60	-4	6,462	-0.06%
2018/05/22	21	50.49	11	50.16	50.00	10	5,898	0.17%
2018/05/21	5	48.18	5	48.03	48.60	0	5,531	0.00%
2018/05/18	8	48.14	12	48.53	47.30	-4	5,303	-0.08%
2018/05/17	9.1	47.55	8	47.21	48.70	1.1	4,741	0.02%
2018/05/16	6	46.93	6	46.94	47.00	0	4,302	0.00%
2018/05/15	39.2	47.92	37	48.12	48.40	2.2	4,095	0.05%
2018/05/14	0	0.00	1	45.00	45.00	-1	3,717	-0.03%
2018/05/11	5	39.46	56	40.62	40.95	-51	3,612	-1.41%
2018/05/10	18	37.17	6	37.28	37.25	12	3,268	0.37%
2018/05/09	22	36.88	5	37.18	37.80	17	3,153	0.54%
2018/05/08	9	36.86	102	37.04	37.10	-93	2,984	-3.12%	大賣/
2018/05/07	8	35.84	52	35.91	36.70	-44	2,594	-1.70%
2018/05/04	55	33.73	29	34.11	33.40	26	2,251	1.15%
2018/05/03	98	32.51	3	32.57	32.35	95	2,047	4.64%
2018/05/02	0	0.00	1	31.55	31.60	-1	2,001	-0.05%
2018/04/30	5	31.60	7	31.70	31.25	-2	1,998	-0.10%
2018/04/27	7	29.74	3	30.83	31.05	4	1,933	0.21%
2018/04/26	3	30.40	1	30.20	30.30	2	1,923	0.10%
2018/04/25	0	0.00	3	30.85	30.90	-3	1,963	-0.15%
2018/04/24	1	30.80	7	31.35	31.20	-6	2,061	-0.29%
2018/04/23	4	32.35	0	0.00	32.10	4	2,271	0.18%
2018/04/20	3	32.25	0	0.00	31.90	3	2,552	0.12%
2018/04/19	0	0.00	10	33.10	32.75	-10	2,532	-0.39%
2018/04/17	5	31.97	0	0.00	31.80	5	2,501	0.20%
2018/04/16	6	32.88	15	32.37	33.30	-9	2,483	-0.36%
2018/04/13	5	32.80	5	32.35	31.55	0	2,435	0.00%
2018/04/12	1	31.30	16	31.64	31.90	-15	2,447	-0.61%
2018/04/09	1	30.60	0	0.00	30.60	1	2,603	0.04%
2018/04/03	4	31.35	9	30.80	30.90	-5	2,640	-0.19%
2018/04/02	1	30.80	0	0.00	30.80	1	2,670	0.04%
2018/03/29	1	30.75	0	0.00	30.75	1	2,759	0.04%
2018/03/28	3	30.90	0	0.00	30.90	3	2,788	0.11%
2018/03/27	6	30.90	1	31.80	31.65	5	2,814	0.18%
2018/03/23	6	30.58	2	30.45	30.45	4	2,788	0.14%
2018/03/22	22	32.44	4	32.18	32.05	18	2,764	0.65%
2018/03/21	1	31.60	0	0.00	31.65	1	2,698	0.04%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/19	4	32.26	3	32.20	32.00	1	2,702	0.04%
2018/03/16	2	31.15	0	0.00	31.60	2	2,672	0.07%
2018/03/15	0	0.00	1	31.00	31.45	-1	2,674	-0.04%
2018/03/14	1	31.10	0	0.00	31.00	1	2,677	0.04%
2018/03/12	0	0.00	10	31.07	30.80	-10	2,771	-0.36%
2018/03/08	11	30.90	0	0.00	30.65	11	2,895	0.38%
2018/03/07	0	0.00	5	31.30	30.65	-5	3,205	-0.16%
2018/03/06	7	31.80	1	31.85	31.60	6	3,505	0.17%
2018/03/05	12	32.35	7	32.11	32.00	5	3,547	0.14%
2018/03/02	0	0.00	4	31.70	30.90	-4	3,477	-0.12%
2018/03/01	1	31.15	4	30.84	31.10	-3	3,543	-0.08%
2018/02/27	2	29.85	0	0.00	29.80	2	3,526	0.06%
2018/02/23	0	0.00	3	30.32	30.50	-3	3,597	-0.08%
2018/02/22	0	0.00	1	29.40	29.35	-1	3,596	-0.03%
2018/02/21	0	0.00	6	28.76	28.90	-6	3,601	-0.17%
2018/02/12	5	28.43	0	0.00	28.05	5	3,610	0.14%
2018/02/09	2	27.70	4	27.98	28.50	-2	3,653	-0.05%
2018/02/07	0	0.00	5	28.90	28.80	-5	3,709	-0.13%
2018/02/06	5	29.03	15	28.90	28.20	-10	3,731	-0.27%
2018/02/05	1	29.60	2	29.98	30.35	-1	3,722	-0.03%
2018/02/02	1	30.50	1	30.75	30.50	0	3,749	0.00%
2018/01/31	2	30.43	1	30.60	30.55	1	4,292	0.02%
2018/01/30	1	30.25	0	0.00	30.25	1	4,319	0.02%
2018/01/29	1	30.75	1	31.15	30.85	0	4,307	0.00%
2018/01/26	3	30.77	1	31.25	30.90	2	4,342	0.05%
2018/01/25	5	31.28	0	0.00	31.10	5	4,329	0.12%
2018/01/24	1	31.50	0	0.00	31.50	1	4,312	0.02%
2018/01/22	2	32.18	5	31.98	32.10	-3	4,289	-0.07%
2018/01/19	10	31.39	8	31.19	31.25	2	4,246	0.05%
2018/01/18	6	32.13	4	31.96	31.85	2	4,188	0.05%
2018/01/17	11	32.50	3	33.72	32.15	8	4,078	0.20%
2018/01/16	2	33.75	13	34.29	34.80	-11	3,831	-0.29%
2018/01/12	12	31.83	0	0.00	31.70	12	3,538	0.34%
2018/01/11	3	31.62	6	31.88	32.00	-3	3,509	-0.09%
2018/01/10	4	31.88	6	32.02	31.30	-2	3,474	-0.06%
2018/01/09	3	31.30	10	31.85	31.90	-7	3,420	-0.20%
2018/01/08	3	31.23	3	32.08	31.00	0	3,373	0.00%
2018/01/05	0	0.00	1	30.60	30.80	-1	3,286	-0.03%
2018/01/04	6	30.88	2	31.75	30.80	4	3,251	0.12%
2018/01/03	11	31.09	1	30.85	31.35	10	3,194	0.31%
2018/01/02	0	0.00	2	30.00	30.30	-2	3,101	-0.06%