達邁 (3645)-元大-土城永寧券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
42.30
漲跌
▲0.50
漲幅
+1.20%
成交量
366張
產業
上市電子零組件類股
281人加入追蹤

立即追蹤
本地時間:13:30

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

達邁 (3645)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/29	0	0.00	1	41.80	42.15	-1	1,346	-0.07%
2024/11/20	0	0.00	5	41.71	41.50	-5	2,500	-0.20%
2024/11/19	4	41.95	2	42.20	42.25	2	2,729	0.07%
2024/11/18	6	41.76	4	41.55	41.50	2	2,912	0.07%
2024/11/15	0	0.00	3	42.15	42.25	-3	3,281	-0.09%
2024/11/14	2.1	41.99	2	42.70	41.55	0.1	3,427	0.00%
2024/11/13	0	0.00	4	42.59	42.50	-4	3,809	-0.11%
2024/11/12	3	42.23	2	42.80	42.40	1	3,861	0.03%
2024/11/11	0	0.00	16	43.24	43.60	-16	3,851	-0.42%
2024/11/08	23	45.65	16	44.30	44.35	7	3,903	0.18%
2024/11/07	3	45.62	0	0.00	45.60	3	3,899	0.08%
2024/11/06	11	44.90	0	0.00	45.00	11	3,902	0.28%
2024/11/05	21	44.71	16	44.45	44.40	5	3,912	0.13%
2024/11/04	0	0.00	7	44.10	44.10	-7	3,927	-0.18%
2024/11/01	7	44.69	0	0.00	44.90	7	3,957	0.18%
2024/10/30	5	45.50	6	44.79	44.80	-1	3,979	-0.03%
2024/10/29	0	0.00	16	44.80	45.10	-16	4,027	-0.40%
2024/10/28	2	47.72	1	46.30	46.10	1	4,017	0.02%
2024/10/25	16	46.54	0	0.00	47.50	16	4,003	0.40%
2024/10/24	0	0.00	1	45.50	45.40	-1	3,996	-0.03%
2024/10/22	0	0.00	2.3	47.02	47.00	-2.3	3,985	-0.06%
2024/10/21	0	0.00	6	45.32	46.05	-6	3,974	-0.15%
2024/10/17	2	45.53	0	0.00	45.45	2	3,985	0.05%
2024/10/11	0	45.05	0	0.00	44.10	0	4,033	0.00%
2024/10/09	0	0.00	1	44.00	43.50	-1	4,040	-0.02%
2024/10/07	1	45.40	1	45.50	45.50	0	4,096	0.00%
2024/10/04	1	45.70	1	44.60	44.80	0	4,114	0.00%
2024/10/01	1	47.00	0	0.00	46.60	1	4,129	0.02%
2024/09/27	2	48.10	2	48.65	47.85	0	4,203	0.00%
2024/09/25	4	49.91	1	48.80	49.00	3	4,154	0.07%
2024/09/24	0	0.00	13	48.62	48.55	-13	4,141	-0.31%
2024/09/23	2.1	49.69	1	48.90	48.55	1.1	4,125	0.03%
2024/09/20	2	50.00	1	51.40	49.80	1	4,106	0.02%
2024/09/19	5	50.76	1	51.40	50.50	4	4,086	0.10%
2024/09/18	1	49.55	1	50.69	49.30	0	4,047	0.00%
2024/09/16	1	50.50	1	50.90	50.10	0	4,032	0.00%
2024/09/13	8	50.01	9	50.34	50.30	-1	4,015	-0.02%
2024/09/12	3	48.90	4	49.10	48.90	-1	3,988	-0.03%
2024/09/11	1	46.85	2	47.73	47.75	-1	3,962	-0.03%
2024/09/10	5.1	48.61	1	51.30	47.00	4.1	3,931	0.10%
2024/09/09	1	50.30	1	51.00	52.20	0	3,831	0.00%
2024/09/06	1	50.80	1	51.30	51.50	0	3,809	0.00%
2024/09/05	2	52.15	2	51.21	51.10	0	3,792	0.00%
2024/09/04	2.2	51.59	3	52.53	51.70	-0.8	3,751	-0.02%
2024/09/03	23	56.94	24	56.45	55.90	-1	3,663	-0.03%
2024/09/02	3	56.93	0	0.00	56.00	3	3,634	0.08%
2024/08/30	9	59.24	6	59.25	58.90	3	3,556	0.08%
2024/08/29	7	57.80	8	57.93	59.00	-1	3,271	-0.03%
2024/08/28	29	58.86	27	58.73	58.90	2	3,190	0.06%
2024/08/27	15	57.96	10	58.08	59.20	5	3,093	0.16%
2024/08/26	19	57.58	28	57.24	56.80	-9	2,961	-0.30%
2024/08/23	41	57.93	41	57.98	59.40	0	2,806	0.00%
2024/08/22	21	57.22	21	57.48	56.00	0	2,566	0.00%
2024/08/21	25	58.67	47	58.70	59.20	-22	2,415	-0.91%
2024/08/20	79	56.36	50	56.64	57.50	29	2,187	1.33%
2024/08/19	9	57.07	8	56.68	56.80	1	2,010	0.05%
2024/08/16	0	0.00	6	53.91	54.30	-6	1,649	-0.36%
2024/08/15	9	48.55	12	48.40	49.40	-3	1,505	-0.20%
2024/08/14	1	45.50	24	46.07	46.40	-23	1,125	-2.04%
2024/08/13	1	42.75	1	42.25	42.20	0	1,076	0.00%
2024/08/12	2	42.68	0	0.00	42.40	2	1,070	0.19%
2024/08/08	1	39.30	1	39.60	39.50	0	1,003	0.00%
2024/08/05	22	39.10	0	0.00	39.00	22	991	2.22%
2024/08/02	0	0.00	0.1	44.70	43.30	-0.1	965	-0.01%
2024/08/01	1	45.50	1.3	44.07	45.50	-0.3	948	-0.03%
2024/07/31	1.1	41.51	0	0.00	41.40	1.1	904	0.12%
2024/07/30	0.3	41.78	0	0.00	41.50	0.3	951	0.03%
2024/07/23	1	42.95	0	0.00	42.85	1	949	0.11%
2024/07/22	1	43.50	0	0.00	43.15	1	966	0.10%
2024/07/19	1	45.50	0	0.00	44.35	1	968	0.10%
2024/07/18	0	0.00	1	45.10	45.85	-1	978	-0.10%
2024/07/17	1.6	46.40	0	0.00	46.25	1.6	972	0.16%
2024/07/16	0.3	46.71	0.1	46.50	46.45	0.3	991	0.03%
2024/07/15	0.1	47.00	39	46.20	47.20	-38.9	1,043	-3.73%
2024/07/12	13	46.64	1	46.55	46.70	12	1,094	1.10%
2024/07/08	0	0.00	9	45.80	45.00	-9	1,094	-0.82%
2024/07/05	8.1	45.70	0	0.00	45.65	8.1	1,102	0.73%
2024/07/04	1	44.90	0	0.00	44.45	1	1,149	0.09%
2024/07/03	0	0.00	2	44.20	44.00	-2	1,251	-0.16%
2024/06/24	0	0.00	1	42.75	42.30	-1	1,265	-0.08%
2024/06/20	0	0.00	4	42.20	42.30	-4	1,271	-0.31%
2024/06/19	4	42.30	0	0.00	42.15	4	1,282	0.31%
2024/06/17	0	0.00	1	42.10	42.15	-1	1,302	-0.08%
2024/06/14	1	42.20	1	42.20	42.25	0	1,304	0.00%
2024/06/12	1	41.25	1	41.60	41.65	0	1,312	0.00%
2024/06/11	1	41.90	1	40.85	40.85	0	1,340	0.00%
2024/06/06	1	41.05	0	0.00	40.80	1	1,402	0.07%
2024/06/05	1	42.20	1	41.65	41.70	0	1,434	0.00%
2024/06/04	1	42.60	1	42.35	42.35	0	1,564	0.00%
2024/06/03	1	42.35	1	42.30	42.35	0	1,707	0.00%
2024/05/31	2	42.38	2	42.15	42.30	0	1,875	0.00%
2024/05/30	0	0.00	1	42.35	42.35	-1	1,996	-0.05%
2024/05/29	4	43.43	2	43.13	43.10	2	2,079	0.10%
2024/05/28	1	42.45	1	42.70	43.00	0	2,100	0.00%
2024/05/27	1	41.90	1	42.40	42.35	0	2,118	0.00%
2024/05/23	2	42.63	1	42.25	42.10	1	2,144	0.05%
2024/05/22	3	42.62	3	43.18	43.10	0	2,163	0.00%
2024/05/21	2	41.80	2	42.00	41.90	0	2,244	0.00%
2024/05/20	1	41.45	1	41.60	41.40	0	2,259	0.00%
2024/05/16	2	42.10	2	42.00	42.30	0	2,268	0.00%
2024/05/15	2	42.10	1	41.85	41.90	1	2,281	0.04%
2024/05/13	2	43.10	1	42.70	42.25	1	2,297	0.04%
2024/05/10	2	44.00	1	43.35	43.25	1	2,293	0.04%
2024/05/07	0	0.00	1	43.70	44.00	-1	2,292	-0.04%
2024/05/06	2	44.08	1	43.85	43.90	1	2,292	0.04%
2024/04/30	0	0.00	1	43.80	43.80	-1	2,297	-0.04%
2024/04/29	1	43.40	6	43.30	43.45	-5	2,301	-0.22%
2024/04/19	0	0.00	5	44.89	46.00	-5	2,276	-0.22%
2024/04/18	14	46.55	5	47.35	46.55	9	2,213	0.41%
2024/04/17	5	45.16	3	45.65	45.35	2	2,172	0.09%
2024/04/16	1	45.90	1	43.50	43.75	0	2,190	0.00%
2024/04/15	5	46.80	5	45.50	45.50	0	2,167	0.00%
2024/04/12	8	46.82	6	45.12	45.10	2	2,147	0.09%
2024/04/11	10	47.15	18	46.25	46.65	-8	2,096	-0.38%
2024/04/10	3	46.40	1	46.70	47.05	2	2,079	0.10%
2024/04/09	13	45.28	12	45.12	45.50	1	2,006	0.05%
2024/04/01	0	0.00	1	40.70	40.70	-1	1,878	-0.05%
2024/03/29	2	40.95	2	40.20	40.20	0	1,916	0.00%
2024/03/28	2	41.00	2	40.80	40.70	0	1,995	0.00%
2024/03/27	1	40.45	1	40.95	40.90	0	2,011	0.00%
2024/03/26	2	40.80	2	40.40	40.50	0	2,028	0.00%
2024/03/25	1	40.15	1	40.85	41.00	0	2,077	0.00%
2024/03/22	2	40.40	2	40.15	40.15	0	2,099	0.00%
2024/03/21	1	40.20	1	40.30	40.40	0	2,125	0.00%
2024/03/20	1	40.95	1	40.15	40.15	0	2,160	0.00%
2024/03/18	1	40.60	1	40.80	40.95	0	2,352	0.00%
2024/03/14	4	41.99	3	40.65	40.50	1	2,351	0.04%
2024/03/13	6	43.53	3	43.43	42.00	3	2,334	0.13%
2024/03/11	0	44.50	0	0.00	44.55	0	2,308	0.00%
2024/03/08	5	43.94	0	0.00	43.05	5	2,281	0.22%
2024/03/07	8	49.36	3	49.40	47.80	5	2,173	0.23%
2024/03/06	8	47.09	7	48.06	48.30	1	2,032	0.05%
2024/03/05	0	0.00	7	46.04	45.85	-7	1,884	-0.37%
2024/03/04	1	43.00	1	44.20	44.75	0	1,790	0.00%
2024/03/01	0	43.10	12	43.35	42.70	-12	1,704	-0.70%
2024/02/29	12	44.30	1.3	44.19	44.50	10.7	1,694	0.63%
2024/02/27	1.8	43.84	0	0.00	43.70	1.8	1,689	0.11%
2024/02/26	0	0.00	0.1	43.25	43.50	-0.1	1,673	-0.01%
2024/02/23	6	43.28	0.4	43.40	42.85	5.6	1,673	0.34%
2024/02/22	4	44.93	4	44.31	44.05	0	1,674	0.00%
2024/02/20	0	0.00	5	43.22	43.10	-5	1,716	-0.29%
2024/02/19	4	43.60	4	43.45	43.70	0	1,731	0.00%
2024/02/16	4	43.45	5	43.23	43.45	-1	1,728	-0.06%
2024/02/15	4	42.83	3	42.92	43.10	1	1,714	0.06%
2024/02/05	8	42.33	4	42.35	42.45	4	1,712	0.23%
2024/02/02	2	42.25	3	41.90	41.95	-1	1,746	-0.06%
2024/02/01	5	41.70	5	41.88	41.95	0	1,758	0.00%
2024/01/31	4	40.90	4	41.10	41.25	0	1,760	0.00%
2024/01/30	2	41.38	0	0.00	40.70	2	1,753	0.11%
2024/01/26	3	42.98	4	42.25	42.00	-1	1,735	-0.06%
2024/01/25	4	43.53	0	0.00	43.00	4	1,719	0.23%
2024/01/11	1	42.80	2	42.55	43.00	-1	1,567	-0.06%
2024/01/10	5	41.19	2	42.45	42.40	3	1,531	0.20%
2024/01/03	0	0.00	1	42.00	41.90	-1	1,449	-0.07%
2023/12/28	3	43.92	0	0.00	43.65	3	1,420	0.21%
2023/12/27	3	44.92	0	0.00	44.95	3	1,398	0.21%
2023/12/26	0	0.00	1	45.05	44.90	-1	1,365	-0.07%
2023/12/25	5	45.61	3	45.43	45.80	2	1,324	0.15%
2023/12/20	1	45.80	1	45.45	44.85	0	1,199	0.00%
2023/12/19	0	0.00	2.5	44.66	44.90	-2.5	1,144	-0.22%
2023/12/18	0.5	44.90	7	44.05	44.60	-6.5	1,115	-0.58%
2023/12/15	0	44.65	0	0.00	44.50	0	1,079	0.00%
2023/12/14	3	43.85	7	45.09	44.30	-4	1,027	-0.39%
2023/12/07	5	42.10	0	0.00	41.60	5	874	0.57%
2023/12/06	7	41.80	0	0.00	42.30	7	879	0.80%
2023/12/04	0	0.00	3	42.05	42.00	-3	833	-0.36%
2023/11/23	1	41.40	0	0.00	40.60	1	771	0.13%
2023/11/22	1	41.35	0	0.00	41.30	1	769	0.13%
2023/11/21	0	0.00	2	41.90	41.30	-2	756	-0.26%
2023/11/20	6	42.84	2	42.60	42.45	4	733	0.55%
2023/11/16	0	0.00	1	41.00	40.80	-1	579	-0.17%
2023/11/10	1	38.50	0	0.00	38.50	1	542	0.18%
2023/10/27	1	40.20	0	0.00	39.95	1	549	0.18%
2023/10/23	0	0.00	1	38.55	38.65	-1	606	-0.16%
2023/09/27	1	40.60	1	40.95	40.55	0	1,222	0.00%
2023/09/22	1	41.30	1	41.80	41.90	0	1,221	0.00%
2023/09/20	0	0.00	5	42.55	42.55	-5	1,216	-0.41%
2023/09/18	1	43.60	1	44.25	43.85	0	1,215	0.00%
2023/09/14	1	45.40	2	45.28	45.30	-1	1,206	-0.08%
2023/09/12	2	44.58	6	44.25	43.60	-4	1,182	-0.34%
2023/09/11	10	43.37	5	43.34	44.15	5	1,155	0.43%
2023/09/06	0	0.00	1	42.50	42.50	-1	1,155	-0.09%
2023/09/05	2	44.08	1	44.80	44.60	1	1,141	0.09%
2023/08/14	0	0.00	1	43.25	43.05	-1	1,186	-0.08%
2023/08/09	1	49.40	4	48.59	48.75	-3	1,143	-0.26%
2023/08/08	0	0.00	1	48.10	48.10	-1	1,136	-0.09%
2023/08/07	1	48.25	0	0.00	49.00	1	1,136	0.09%
2023/08/02	0	0.00	1.5	47.08	47.10	-1.5	1,115	-0.13%
2023/08/01	0.5	48.70	0	0.00	47.30	0.5	1,100	0.05%
2023/07/28	0	49.70	0	49.05	49.55	0	1,072	0.00%
2023/07/27	2	50.20	0	0.00	49.45	2	1,060	0.19%
2023/07/26	4.5	50.58	1	49.70	49.35	3.5	1,046	0.33%
2023/07/25	12.5	52.38	13	52.33	51.60	-0.5	1,020	-0.05%
2023/07/24	3	50.90	1	50.40	50.90	2	979	0.20%
2023/07/21	4	49.46	3	50.60	50.80	1	949	0.11%
2023/07/20	2	49.70	0	0.00	49.40	2	927	0.22%
2023/07/19	0	0.00	1	50.10	50.40	-1	899	-0.11%
2023/07/18	2	48.95	0	0.00	48.80	2	849	0.24%
2023/07/11	2	46.40	16	45.17	45.50	-14	657	-2.13%
2023/07/10	1	45.65	3	44.75	45.95	-2	593	-0.34%
2023/07/07	2	41.45	2	40.75	41.90	0	473	0.00%
2023/06/27	1	38.15	0	0.00	38.10	1	408	0.24%
2023/06/26	3	38.80	0	0.00	38.40	3	406	0.74%
2023/06/21	7	38.53	0.1	38.50	38.60	6.9	404	1.70%
2023/06/20	3	37.67	0	0.00	38.00	3	402	0.75%
2023/06/19	0.1	38.15	0	0.00	37.70	0.1	402	0.02%
2023/06/15	0	0.00	2	39.15	39.60	-2	380	-0.53%
2023/06/07	2	38.00	1	38.10	38.25	1	351	0.28%
2023/06/06	1	37.80	0	0.00	37.90	1	360	0.28%
2023/05/30	1	38.30	1	38.05	37.95	0	329	0.00%
2023/05/02	0	0.00	1	33.15	33.80	-1	269	-0.37%
2023/04/13	0	0.00	1	35.30	35.30	-1	239	-0.42%
2023/03/30	0	0.00	1	33.95	33.85	-1	229	-0.43%
2023/03/28	1	34.00	0	0.00	33.60	1	231	0.43%
2023/03/09	1	35.90	0	0.00	35.55	1	270	0.37%
2023/02/17	0	33.95	0	0.00	33.75	0	298	0.00%
2023/02/15	0	0.00	5	34.85	34.30	-5	316	-1.58%
2023/02/13	0	33.95	0	0.00	33.75	0	316	0.00%
2023/02/06	0	0.00	3	33.55	33.55	-3	328	-0.91%
2023/01/04	0	0.00	2	32.35	32.00	-2	394	-0.51%
2022/10/31	0	0.00	1	30.35	30.45	-1	1,006	-0.10%
2022/10/28	1	29.65	2	29.70	29.50	-1	1,028	-0.10%
2022/10/11	0	0.00	3	30.97	30.90	-3	1,439	-0.21%
2022/09/27	2	32.80	0	0.00	32.65	2	1,699	0.12%
2022/09/21	3	36.93	0	0.00	36.85	3	1,946	0.15%
2022/09/19	1	37.20	0	0.00	37.20	1	2,301	0.04%
2022/09/13	1	38.40	0	0.00	38.70	1	2,703	0.04%
2022/09/12	1	38.00	0	0.00	38.05	1	2,781	0.04%
2022/09/02	1	37.90	0	0.00	38.15	1	3,050	0.03%
2022/08/29	1	38.75	0	0.00	39.60	1	3,581	0.03%
2022/08/26	1	40.00	0	0.00	39.70	1	3,888	0.03%
2022/08/25	1	40.50	0	0.00	40.25	1	4,080	0.02%
2022/08/19	1	39.40	10	40.10	40.05	-9	4,360	-0.21%
2022/08/18	10	39.60	0	0.00	39.30	10	4,363	0.23%
2022/08/12	2	38.40	0	0.00	38.85	2	4,522	0.04%
2022/08/10	0	0.00	1	35.05	35.10	-1	4,486	-0.02%
2022/08/09	4	35.05	0	0.00	35.05	4	4,431	0.09%
2022/08/02	1	39.25	21	38.73	38.80	-20	4,571	-0.44%
2022/08/01	1	40.30	1	40.30	40.30	0	4,629	0.00%
2022/07/29	22	40.46	3	40.65	40.00	19	4,593	0.41%
2022/07/28	3	39.80	0	0.00	40.25	3	4,592	0.07%
2022/07/25	0	0.00	1	39.95	40.25	-1	4,721	-0.02%
2022/07/22	2	39.80	2	39.70	39.25	0	4,702	0.00%
2022/07/20	1	40.25	3	40.45	39.90	-2	4,771	-0.04%
2022/07/18	1	39.65	1	40.25	39.55	0	4,899	0.00%
2022/07/15	11	39.10	10	39.29	39.65	1	4,982	0.02%
2022/07/14	2	38.15	0	0.00	39.05	2	5,126	0.04%
2022/07/13	0	0.00	2	39.05	38.35	-2	5,226	-0.04%
2022/07/12	0	0.00	5	38.44	37.60	-5	5,264	-0.09%
2022/07/11	3	40.02	3	40.07	39.75	0	5,326	0.00%
2022/07/08	2	40.75	0	0.00	40.50	2	5,515	0.04%
2022/07/07	6	39.94	5	39.80	40.45	1	5,572	0.02%
2022/07/06	7	41.54	4	41.09	40.95	3	5,521	0.05%
2022/07/05	2	42.40	2	42.50	42.75	0	5,529	0.00%
2022/07/04	1	42.35	1	42.25	42.25	0	5,579	0.00%
2022/07/01	1	46.05	1	45.55	42.45	0	5,652	0.00%
2022/06/30	1.3	46.77	3	45.82	45.90	-1.7	5,597	-0.03%
2022/06/29	4.2	48.97	8	48.23	48.45	-3.8	5,642	-0.07%
2022/06/28	6.4	51.59	5	50.70	51.00	1.4	5,664	0.02%
2022/06/27	7.1	52.69	1	56.90	52.20	6.1	5,720	0.11%
2022/06/24	1	59.50	1	59.73	58.00	0	5,551	0.00%
2022/06/22	6	55.53	6	55.77	55.90	0	5,487	0.00%
2022/06/20	0	55.50	0	0.00	54.30	0	5,776	0.00%
2022/06/17	21	57.25	20	57.50	58.40	1	5,835	0.02%
2022/06/16	1	60.30	2	59.80	58.00	-1	5,825	-0.02%
2022/06/15	0	58.80	0.1	58.30	57.40	0	5,714	0.00%
2022/06/14	1.1	56.50	10	58.10	58.80	-9	5,685	-0.16%
2022/06/09	2	59.30	5	58.82	58.30	-3	5,519	-0.05%
2022/06/08	2	60.70	3	60.17	60.00	-1	5,351	-0.02%
2022/06/07	10	59.96	6	60.12	60.00	4	5,268	0.08%
2022/06/06	15	60.11	204	59.16	59.50	-189	5,058	-3.74%	大賣/鉅額交易
2022/06/02	7	59.41	7	59.10	59.00	0	4,769	0.00%
2022/06/01	1	56.70	18	56.57	56.80	-17	4,594	-0.37%
2022/05/31	3	55.77	2	56.45	56.20	1	4,549	0.02%
2022/05/30	19	55.36	0	0.00	55.50	19	4,453	0.43%
2022/05/27	0	0.00	2	52.50	52.20	-2	4,441	-0.05%
2022/05/26	0	0.00	1	51.20	50.30	-1	4,422	-0.02%
2022/05/25	4	49.40	5	50.56	50.60	-1	4,405	-0.02%
2022/05/24	98	51.59	3	51.23	50.80	95	4,390	2.16%
2022/05/23	4	50.70	0	0.00	50.30	4	4,351	0.09%
2022/05/20	104	51.44	6	50.52	49.95	98	4,312	2.27%	大買/
2022/05/19	6	46.35	6	46.00	49.25	0	4,229	0.00%
2022/05/18	4	47.00	4	47.43	47.00	0	4,188	0.00%
2022/05/17	2	47.00	2	47.10	46.95	0	4,191	0.00%
2022/05/16	3	47.20	3	47.35	46.25	0	4,205	0.00%
2022/05/12	8	47.84	7	47.03	46.20	1	4,202	0.02%
2022/05/11	4	47.68	2	51.00	47.45	2	4,173	0.05%
2022/05/10	30	51.97	60	50.93	51.00	-30	4,124	-0.73%
2022/05/09	2	53.75	0	0.00	52.90	2	4,061	0.05%
2022/05/05	0	0.00	3	58.70	58.90	-3	3,924	-0.08%
2022/05/04	2	58.60	0	0.00	56.60	2	3,856	0.05%
2022/05/03	2	58.10	1	58.70	57.70	1	3,810	0.03%
2022/04/29	1	55.80	1	55.80	55.50	0	3,737	0.00%
2022/04/26	0	0.00	155	56.21	55.00	-155	3,607	-4.30%	大賣/鉅額交易
2022/04/25	450	57.29	678	56.38	56.50	-228	3,548	-6.43%	大買/大賣/鉅額交易
2022/04/22	143	61.30	0	0.00	61.10	143	3,440	4.16%	大買/鉅額交易
2022/04/21	39	61.12	4	60.93	61.30	35	3,382	1.03%
2022/04/20	2	61.10	1	60.60	61.00	1	3,284	0.03%
2022/04/19	176	57.92	6	58.35	58.20	170	3,104	5.48%	大買/鉅額交易
2022/04/18	2	54.75	2	54.00	54.20	0	2,981	0.00%
2022/04/15	102	59.87	41	57.69	57.60	61	2,923	2.09%	大買/
2022/04/14	152	59.68	207	59.37	58.20	-55	2,835	-1.94%	大買/大賣/
2022/04/13	56	57.00	0	0.00	57.30	56	2,639	2.12%
2022/04/11	4	55.55	5	55.68	55.50	-1	2,513	-0.04%
2022/04/08	1	55.50	1	55.40	56.10	0	2,473	0.00%
2022/04/07	1	55.90	1	57.00	54.50	0	2,400	0.00%
2022/04/06	0	0.00	1	59.80	59.50	-1	2,291	-0.04%
2022/04/01	1	59.00	50	58.01	60.30	-49	2,236	-2.19%
2022/03/31	1	61.30	51	60.50	60.60	-50	2,107	-2.37%
2022/03/30	1	61.20	3	60.33	60.00	-2	1,993	-0.10%
2022/03/29	0	0.00	1	57.00	58.00	-1	1,846	-0.05%
2022/03/28	50	57.80	3	58.30	58.40	47	1,758	2.67%
2022/03/25	2	56.00	0	0.00	56.30	2	1,577	0.13%
2022/03/24	52	56.99	6	56.02	57.20	46	1,491	3.08%
2022/03/23	128	54.22	133	53.58	55.40	-5	1,326	-0.38%	大買/大賣/
2022/03/22	6	52.03	4	51.45	52.90	2	1,116	0.18%
2022/03/18	3	45.85	0	0.00	45.85	3	948	0.32%
2022/03/15	0	0.00	1	44.00	43.90	-1	933	-0.11%
2022/03/14	2	46.55	1	46.00	45.85	1	925	0.11%
2022/03/10	0	0.00	3	47.63	47.40	-3	924	-0.32%
2022/03/09	7	46.87	1	46.85	47.00	6	909	0.66%
2022/03/08	1	46.85	12	45.27	45.35	-11	907	-1.21%
2022/03/04	1	48.50	0	0.00	49.00	1	882	0.11%
2022/03/02	1	48.60	1	49.70	50.10	0	845	0.00%
2022/03/01	0	0.00	1	50.60	50.60	-1	798	-0.13%
2022/02/23	0	0.00	2	48.10	49.10	-2	710	-0.28%
2022/02/22	0	48.20	0	0.00	45.75	0	691	0.00%
2022/02/17	0	47.75	0	0.00	46.15	0	757	0.00%
2022/02/14	2	45.00	0	0.00	45.50	2	669	0.30%
2022/02/11	0	0.00	1	44.20	45.35	-1	658	-0.15%
2022/02/10	6	44.06	5	44.18	43.90	1	631	0.16%
2022/01/19	0	0.00	1	44.60	44.90	-1	564	-0.18%
2022/01/06	0	0.00	1	44.20	44.25	-1	506	-0.20%
2021/12/30	0	0.00	1	43.30	43.25	-1	492	-0.20%
2021/12/28	0	0.00	1	42.30	42.10	-1	486	-0.21%
2021/12/01	3	44.00	2	43.70	43.60	1	446	0.22%
2021/11/30	1	42.30	0	0.00	42.90	1	418	0.24%
2021/11/25	0	0.00	2	44.80	43.20	-2	397	-0.50%
2021/11/22	2	43.85	0	0.00	43.50	2	356	0.56%
2021/11/19	0	0.00	30	42.90	42.75	-30	358	-8.38%
2021/11/18	0	0.00	2	44.25	44.50	-2	348	-0.57%
2021/11/17	6	44.40	4	44.73	45.80	2	333	0.60%
2021/11/16	11	42.70	5	43.12	43.85	6	302	1.98%
2021/11/15	20	40.80	0	0.00	41.40	20	282	7.09%
2021/11/05	1	41.30	0	0.00	41.70	1	365	0.27%
2021/11/03	0	0.00	0.1	41.50	41.50	-0.1	381	-0.03%
2021/11/01	1	41.65	1	41.60	41.65	0	377	0.00%
2021/10/08	9	41.15	0	0.00	41.05	9	529	1.70%
2021/09/22	2	40.70	0	0.00	40.70	2	581	0.34%
2021/09/10	1	43.40	2	43.10	43.00	-1	592	-0.17%
2021/09/03	1	44.65	1	44.30	44.20	0	623	0.00%
2021/09/01	0	0.00	1	44.20	44.05	-1	628	-0.16%
2021/08/27	2	44.00	1	43.80	43.70	1	630	0.16%
2021/08/25	4	43.13	3	43.30	43.50	1	630	0.16%
2021/08/23	0	0.00	1	41.10	41.00	-1	628	-0.16%
2021/08/20	2	39.68	1	39.70	39.55	1	628	0.16%
2021/08/03	1	50.70	0	0.00	50.40	1	634	0.16%
2021/07/30	0	0.00	5	51.52	51.40	-5	643	-0.78%
2021/07/28	0	0.00	2	51.70	51.50	-2	666	-0.30%
2021/07/26	1	54.20	0	0.00	54.70	1	684	0.15%
2021/07/23	0	0.00	16	52.55	52.80	-16	667	-2.40%
2021/07/22	0	0.00	2.1	52.49	52.10	-2.1	668	-0.31%
2021/07/21	1	51.00	0	0.00	50.70	1	675	0.15%
2021/07/19	3	54.03	0	0.00	53.80	3	843	0.36%
2021/07/16	3	54.20	0	0.00	53.80	3	889	0.34%
2021/07/13	3	51.00	1	51.60	51.20	2	963	0.21%
2021/07/07	0	0.00	5	51.20	50.20	-5	999	-0.50%
2021/07/06	1	51.60	0	0.00	51.20	1	1,023	0.10%
2021/07/05	13	51.65	1	51.70	52.30	12	1,029	1.17%
2021/07/02	0	0.00	14	50.04	50.60	-14	1,035	-1.35%
2021/07/01	10	51.10	3	49.70	49.60	7	1,046	0.67%
2021/06/30	0	0.00	3	49.90	50.00	-3	1,048	-0.29%
2021/06/25	0	0.00	1	50.10	50.10	-1	1,127	-0.09%
2021/06/24	0	0.00	1	50.00	50.20	-1	1,162	-0.09%
2021/06/22	1	49.30	0	0.00	48.75	1	1,174	0.09%
2021/06/21	2	49.50	9	49.12	49.65	-7	1,177	-0.59%
2021/06/16	1	49.70	1	49.70	50.00	0	1,213	0.00%
2021/06/01	0	0.00	1	46.85	47.45	-1	1,633	-0.06%
2021/05/24	1	43.75	0	0.00	43.40	1	1,641	0.06%
2021/05/18	2	42.83	0	0.00	43.15	2	1,674	0.12%
2021/05/17	0	42.00	0	0.00	39.60	0	1,677	0.00%
2021/05/13	2	43.93	0	0.00	42.75	2	1,659	0.12%
2021/05/11	2	46.80	0	0.00	44.70	2	1,637	0.12%
2021/05/07	6	51.35	0	0.00	51.30	6	1,609	0.37%
2021/05/04	2	50.70	0	0.00	50.80	2	1,581	0.13%
2021/05/03	1	54.70	0	0.00	53.60	1	1,569	0.06%
2021/04/26	1	57.20	0	0.00	57.20	1	1,557	0.06%
2021/04/23	1	59.20	5	61.40	58.20	-4	1,550	-0.26%
2021/04/22	0	0.00	1	61.00	58.50	-1	1,438	-0.07%
2021/04/21	1	61.30	2	60.40	59.30	-1	1,380	-0.07%
2021/04/19	4	58.80	0	0.00	58.70	4	1,314	0.30%
2021/04/15	0	57.00	0	0.00	56.30	0	1,292	0.00%
2021/04/14	6	54.30	0	0.00	55.60	6	1,291	0.46%
2021/04/13	3	56.50	0	0.00	54.80	3	1,289	0.23%
2021/04/12	1	57.50	0	0.00	56.60	1	1,278	0.08%
2021/04/09	0	0.00	3	58.37	58.10	-3	1,271	-0.24%
2021/04/08	2	58.80	1	59.10	58.80	1	1,272	0.08%
2021/04/07	0	0.00	1	58.60	59.20	-1	1,266	-0.08%
2021/04/01	2	58.50	0	0.00	57.50	2	1,257	0.16%
2021/03/31	32	60.66	33	58.14	58.00	-1	1,253	-0.08%
2021/03/29	1	59.30	5	58.88	58.90	-4	1,207	-0.33%
2021/03/25	5	57.00	0	0.00	56.20	5	1,188	0.42%
2021/03/24	0	0.00	4	57.63	57.60	-4	1,180	-0.34%
2021/03/19	1	58.40	3	58.10	58.20	-2	1,185	-0.17%
2021/03/18	4	59.55	4.1	58.25	59.30	-0.1	1,197	-0.01%
2021/03/16	5	58.00	1	57.90	57.90	4	1,182	0.34%
2021/03/15	2	61.05	2	60.80	59.50	0	1,177	0.00%
2021/03/12	1	59.00	2	59.00	59.00	-1	1,105	-0.09%
2021/03/11	1	54.60	7	56.20	56.30	-6	976	-0.61%
2021/03/10	2	54.70	0	0.00	54.70	2	935	0.21%
2021/02/23	4	54.30	0	0.00	53.90	4	1,117	0.36%
2021/02/17	2	50.90	0	0.00	51.00	2	1,147	0.17%
2021/02/03	0	0.00	2	49.83	49.65	-2	1,191	-0.17%
2021/02/02	2	48.68	6	48.88	48.90	-4	1,223	-0.33%
2021/01/29	2	47.95	0	0.00	47.15	2	1,272	0.16%
2021/01/26	1	48.80	0	0.00	48.90	1	1,297	0.08%
2021/01/22	0	0.00	2.1	49.39	49.20	-2.1	1,326	-0.15%
2021/01/21	1	48.85	0	0.00	48.90	1	1,336	0.07%
2021/01/20	1	48.80	0	0.00	48.65	1	1,364	0.07%
2021/01/18	2	48.65	2	49.80	51.40	0	1,389	0.00%
2021/01/15	2	51.60	0	0.00	50.70	2	1,388	0.14%
2021/01/06	3	56.60	0	0.00	53.80	3	1,781	0.17%
2021/01/04	0	0.00	3	56.97	56.80	-3	1,833	-0.16%
2020/12/31	3	56.40	0	0.00	55.30	3	1,836	0.16%
2020/12/30	0	0.00	5	55.50	55.30	-5	1,854	-0.27%
2020/12/29	4	55.20	0	0.00	54.40	4	1,885	0.21%
2020/12/25	0	0.00	2	55.40	54.10	-2	1,910	-0.10%
2020/12/24	3	55.00	0	0.00	54.80	3	1,936	0.15%
2020/12/23	3	54.10	6	54.98	54.80	-3	1,950	-0.15%
2020/12/16	5	54.44	2	54.30	54.40	3	2,173	0.14%
2020/12/15	1	53.00	0	0.00	54.10	1	2,184	0.05%
2020/12/14	4	53.90	0	0.00	53.50	4	2,201	0.18%
2020/12/11	2	54.10	0	0.00	53.60	2	2,258	0.09%
2020/12/02	1	60.20	0	0.00	59.80	1	2,656	0.04%
2020/11/27	1	60.40	0	0.00	60.50	1	2,876	0.03%
2020/11/26	0	0.00	1.1	61.16	60.90	-1.1	2,983	-0.04%
2020/11/25	1	60.10	1	60.40	60.00	0	3,134	0.00%
2020/11/24	0	0.00	8	59.60	59.30	-8	3,220	-0.25%
2020/11/23	2	60.30	2	59.80	59.00	0	3,559	0.00%
2020/11/16	3	57.40	3	57.53	57.50	0	4,357	0.00%
2020/11/10	0	0.00	1	57.10	55.40	-1	5,216	-0.02%
2020/11/09	5	56.68	0	0.00	57.60	5	5,337	0.09%
2020/11/05	1	54.10	0	0.00	54.10	1	5,318	0.02%
2020/11/04	1	54.20	0	0.00	54.10	1	5,377	0.02%
2020/11/03	1	54.90	1	54.30	54.60	0	5,427	0.00%
2020/10/28	1	55.30	0	0.00	54.60	1	5,475	0.02%
2020/10/23	2	58.50	2	57.20	58.30	0	5,594	0.00%
2020/10/22	0	0.00	2	57.40	57.80	-2	5,585	-0.04%
2020/10/21	2	59.65	1	58.90	59.00	1	5,564	0.02%
2020/10/20	9	62.24	5	61.92	60.80	4	5,533	0.07%
2020/10/19	0	0.00	1.1	59.82	62.00	-1.1	5,309	-0.02%
2020/10/15	0	0.00	2	58.90	58.90	-2	5,214	-0.04%
2020/10/13	0	0.00	4	58.40	59.10	-4	5,187	-0.08%
2020/10/12	1	56.00	0	0.00	55.90	1	5,136	0.02%
2020/10/08	0	0.00	2	58.75	58.50	-2	5,107	-0.04%
2020/10/07	1	58.60	1	59.50	59.50	0	5,086	0.00%
2020/10/06	4	60.23	2	58.60	58.80	2	5,061	0.04%
2020/10/05	0	0.00	2	58.00	58.60	-2	5,033	-0.04%
2020/09/30	1	56.80	2	57.50	57.70	-1	5,029	-0.02%
2020/09/29	1	58.80	2	57.20	56.40	-1	5,029	-0.02%
2020/09/25	2	59.45	0	0.00	58.00	2	4,984	0.04%
2020/09/24	0	0.00	21	60.06	58.10	-21	4,952	-0.42%
2020/09/23	0	0.00	2	61.20	60.00	-2	4,919	-0.04%
2020/09/22	2	60.55	1	61.70	61.60	1	4,905	0.02%
2020/09/21	0	0.00	8	61.06	60.90	-8	4,844	-0.17%
2020/09/18	2	64.00	2	63.90	64.10	0	4,747	0.00%
2020/09/17	3	64.80	0	0.00	64.40	3	4,720	0.06%
2020/09/16	3	65.43	0	0.00	64.40	3	4,692	0.06%
2020/09/15	17	68.51	10	68.61	67.10	7	4,616	0.15%
2020/09/14	3	67.07	10	67.80	68.70	-7	4,513	-0.16%
2020/09/11	18	66.86	5	66.36	66.20	13	4,457	0.29%
2020/09/10	23	66.31	4	67.93	66.90	19	4,349	0.44%
2020/09/09	1	63.70	0	0.00	65.00	1	4,217	0.02%
2020/09/08	0	0.00	1	64.50	65.50	-1	4,185	-0.02%
2020/09/07	3	65.37	5	66.22	64.80	-2	4,147	-0.05%
2020/09/04	1	67.10	10	64.03	66.90	-9	4,093	-0.22%
2020/09/03	4	66.15	56	65.72	65.50	-52	4,017	-1.29%
2020/09/02	4	66.65	1	67.20	67.80	3	3,910	0.08%
2020/09/01	2	67.80	1	71.70	68.10	1	3,833	0.03%
2020/08/31	32	72.79	12	72.63	69.80	20	3,714	0.54%
2020/08/28	55	70.30	52.2	68.69	68.70	2.8	3,505	0.08%
2020/08/27	207	69.47	184.3	69.34	69.70	22.7	3,400	0.67%	大買/大賣/
2020/08/26	103	68.05	99	67.66	66.60	4	3,042	0.13%	大買/
2020/08/25	4	61.20	30.3	64.38	65.50	-26.3	2,696	-0.98%
2020/08/24	2	58.60	1	59.20	59.60	1	2,505	0.04%
2020/08/21	51	60.45	52	60.90	61.00	-1	2,402	-0.04%
2020/08/20	5	58.66	8	58.75	57.50	-3	2,270	-0.13%
2020/08/19	9	61.27	11	62.25	60.70	-2	2,152	-0.09%
2020/08/18	9	62.81	9	62.70	63.50	0	2,035	0.00%
2020/08/17	8	58.05	1	60.30	61.00	7	1,762	0.40%
2020/08/14	14	55.42	14	54.99	56.00	0	1,535	0.00%
2020/08/13	2	52.80	6	52.90	52.90	-4	1,232	-0.32%
2020/08/12	0	0.00	1	47.20	48.15	-1	1,076	-0.09%
2020/08/11	1	47.95	0	0.00	47.20	1	1,061	0.09%
2020/08/07	1	49.15	0	0.00	49.50	1	978	0.10%
2020/08/06	0	0.00	0.1	46.90	47.20	-0.1	918	-0.01%
2020/08/04	1	46.80	0	0.00	46.40	1	872	0.11%
2020/08/03	1	46.75	1	46.35	46.90	0	867	0.00%
2020/07/31	4	45.73	4	46.55	46.25	0	828	0.00%
2020/07/30	0	0.00	6	44.20	44.20	-6	683	-0.88%
2020/07/24	0	0.00	2	42.65	41.95	-2	637	-0.31%
2020/07/21	0	0.00	1	41.80	41.60	-1	596	-0.17%
2020/07/20	1	40.80	1	41.50	41.75	0	587	0.00%
2020/07/17	8	40.00	1	40.60	39.70	7	569	1.23%
2020/07/13	1	40.20	0	0.00	39.80	1	568	0.18%
2020/07/10	1	39.80	0	0.00	39.85	1	568	0.18%
2020/07/08	0	0.00	3	42.17	43.85	-3	544	-0.55%
2020/07/03	3	41.70	0	0.00	41.05	3	515	0.58%
2020/07/02	0	0.00	1	40.85	40.90	-1	508	-0.20%
2020/07/01	1	40.40	0	0.00	39.70	1	500	0.20%
2020/06/11	0	0.00	20	38.09	37.70	-20	548	-3.65%
2020/06/10	0	0.00	55	39.15	39.30	-55	569	-9.66%
2020/05/26	0	0.00	1	39.80	39.70	-1	624	-0.16%
2020/05/21	1	41.80	0	0.00	42.00	1	613	0.16%
2020/05/15	0	0.00	1	39.80	39.80	-1	605	-0.17%
2020/05/13	1	40.50	0	0.00	40.60	1	601	0.17%
2020/05/12	0	0.00	1	40.30	40.75	-1	610	-0.16%
2020/05/11	0	0.00	2	40.35	40.45	-2	624	-0.32%
2020/05/08	3	40.00	1	39.95	40.60	2	620	0.32%
2020/05/05	1	37.90	0	0.00	37.85	1	617	0.16%
2020/04/22	0	0.00	1	32.75	33.60	-1	672	-0.15%
2020/04/14	0	0.00	2	32.65	33.05	-2	685	-0.29%
2020/04/10	0	0.00	9	32.38	32.45	-9	708	-1.27%
2020/03/25	20	28.69	0	0.00	28.50	20	965	2.07%
2020/03/24	1	27.00	0	0.00	27.00	1	963	0.10%
2020/03/13	4	31.95	0	0.00	32.40	4	907	0.44%
2020/03/12	4	36.83	1	35.35	35.50	3	891	0.34%
2020/03/11	0	0.00	2	39.50	39.10	-2	879	-0.23%
2020/03/10	7	39.03	0	0.00	40.25	7	880	0.79%
2020/03/09	1	40.90	0	0.00	40.00	1	881	0.11%
2020/03/06	2	41.90	3	42.25	42.00	-1	874	-0.11%
2020/03/04	1	41.00	0	0.00	41.00	1	882	0.11%
2020/03/02	2	41.10	0	0.00	40.60	2	882	0.23%
2020/02/27	10	43.51	10	42.60	42.55	0	860	0.00%
2020/02/25	3	42.17	5	42.50	42.50	-2	849	-0.24%
2020/02/21	0	0.00	1	43.35	43.15	-1	848	-0.12%
2020/02/19	1	43.10	1	42.90	42.90	0	841	0.00%
2020/02/18	0	0.00	3	42.85	42.80	-3	842	-0.36%
2020/02/14	3	42.90	0	0.00	42.80	3	848	0.35%
2020/02/13	4	42.83	1	42.35	42.45	3	853	0.35%
2020/02/12	3	42.40	1	43.35	43.40	2	860	0.23%
2020/02/11	1	41.30	1	41.05	41.15	0	844	0.00%
2020/02/07	1	41.55	0	0.00	40.60	1	860	0.12%
2020/02/06	3	41.75	0	0.00	41.90	3	861	0.35%
2020/02/05	0	0.00	2	41.65	40.65	-2	857	-0.23%
2020/02/04	3	41.30	0	0.00	41.15	3	859	0.35%
2020/02/03	2	39.23	0	0.00	40.30	2	868	0.23%
2020/01/31	5	41.90	0	0.00	42.30	5	854	0.59%
2020/01/30	26	44.32	0	0.00	43.75	26	855	3.04%
2020/01/16	1	49.60	1	49.45	49.40	0	874	0.00%
2020/01/15	1	49.90	0	0.00	49.75	1	884	0.11%
2020/01/14	3	50.40	3	50.20	50.30	0	907	0.00%
2020/01/10	0	0.00	6	49.00	49.00	-6	966	-0.62%
2020/01/09	1	49.75	1	49.55	49.25	0	971	0.00%
2020/01/08	0	0.00	5	49.00	49.35	-5	1,007	-0.50%
2020/01/07	2	51.45	1	50.50	50.00	1	1,040	0.10%
2020/01/03	1	52.10	8	52.70	52.40	-7	1,062	-0.66%
2020/01/02	11	52.96	1	52.50	52.50	10	1,078	0.93%
2019/12/31	20	53.41	8	53.26	53.00	12	1,057	1.14%
2019/12/30	1	51.70	1	51.80	51.90	0	981	0.00%
2019/12/27	0	0.00	10	51.81	51.80	-10	1,072	-0.93%
2019/12/26	1	52.90	2	52.60	52.30	-1	1,138	-0.09%
2019/12/25	3	50.90	1	50.50	52.10	2	1,097	0.18%
2019/12/24	5	49.40	0	0.00	49.20	5	1,049	0.48%
2019/12/19	2	50.30	0	0.00	49.30	2	1,047	0.19%
2019/12/17	2	49.85	0	0.00	49.30	2	1,046	0.19%
2019/12/13	0	0.00	1	48.95	48.95	-1	1,054	-0.09%
2019/12/09	5	48.45	5	48.76	48.40	0	1,070	0.00%
2019/12/04	2	47.00	2	47.18	47.10	0	1,077	0.00%
2019/12/03	1	45.70	0	0.00	45.75	1	1,078	0.09%
2019/11/28	3	47.45	3	47.78	47.50	0	1,124	0.00%
2019/11/06	0	0.00	1	51.20	50.30	-1	1,157	-0.09%
2019/11/01	1	50.00	0	0.00	51.30	1	1,155	0.09%
2019/10/29	4	52.00	0	0.00	51.60	4	1,143	0.35%
2019/10/28	3	53.27	2	53.80	52.90	1	1,133	0.09%
2019/10/24	0	0.00	7	52.19	52.40	-7	1,109	-0.63%
2019/10/23	3	52.70	3	52.20	52.00	0	1,107	0.00%
2019/10/22	1	53.50	1	52.80	52.80	0	1,119	0.00%
2019/10/21	2	54.30	0	0.00	53.30	2	1,124	0.18%
2019/10/18	0	0.00	8	52.33	52.00	-8	1,085	-0.74%
2019/10/17	5	52.90	3	52.67	52.70	2	1,072	0.19%
2019/10/16	6	52.50	17	52.69	52.30	-11	1,073	-1.02%
2019/10/15	11	52.81	3	53.03	52.60	8	1,056	0.76%
2019/10/14	1	51.10	0	0.00	51.60	1	1,020	0.10%
2019/10/09	0	0.00	8	51.80	51.80	-8	997	-0.80%
2019/10/08	0	0.00	2	51.70	52.10	-2	982	-0.20%
2019/10/07	2	51.20	0	0.00	50.20	2	962	0.21%
2019/10/04	0	0.00	4	50.60	50.60	-4	998	-0.40%
2019/10/03	23	51.73	8	50.96	50.90	15	988	1.52%
2019/10/02	13	50.76	2.1	50.14	51.90	11	898	1.22%
2019/10/01	4	48.95	4	49.14	48.85	0	826	0.00%
2019/09/24	0	0.00	7	49.16	49.05	-7	1,005	-0.70%
2019/09/20	0	0.00	3	49.45	49.35	-3	1,004	-0.30%
2019/09/19	5	49.74	1	49.60	49.90	4	1,002	0.40%
2019/09/17	2.3	49.57	0	0.00	49.35	2.3	1,004	0.23%
2019/09/16	2	49.60	1	50.00	50.00	1	1,028	0.10%
2019/09/10	1	47.75	0	0.00	47.70	1	1,052	0.09%
2019/09/03	4	49.00	5	50.00	49.00	-1	1,036	-0.10%
2019/08/30	3	48.07	2	48.33	47.30	1	995	0.10%
2019/08/28	3	46.47	3	46.82	46.85	0	1,029	0.00%
2019/08/22	1	47.60	3	46.92	47.45	-2	1,070	-0.19%
2019/08/15	1	44.00	0	0.00	44.00	1	1,097	0.09%
2019/08/14	3	46.15	0	0.00	44.70	3	1,111	0.27%
2019/08/02	5	46.15	0	0.00	46.10	5	1,211	0.41%
2019/08/01	5	47.35	0	0.00	47.35	5	1,231	0.41%
2019/07/26	1	49.60	0	0.00	49.60	1	1,242	0.08%
2019/07/23	2	52.70	0	0.00	52.10	2	1,232	0.16%
2019/07/17	0	0.00	6	53.12	52.30	-6	1,246	-0.48%
2019/07/12	0	0.00	2	52.00	51.90	-2	1,246	-0.16%
2019/07/11	5	52.60	0	0.00	52.00	5	1,253	0.40%
2019/07/10	3	52.00	3	52.30	52.60	0	1,249	0.00%
2019/07/08	2	52.40	2	52.00	52.30	0	1,215	0.00%
2019/07/04	0	0.00	1	52.00	52.30	-1	1,262	-0.08%
2019/07/03	0	0.00	12	52.82	52.10	-12	1,287	-0.93%
2019/07/02	36	53.53	22	53.15	53.70	14	1,299	1.08%
2019/07/01	0	0.00	1	51.20	52.00	-1	1,210	-0.08%
2019/06/27	1	50.00	0	0.00	50.00	1	1,463	0.07%
2019/06/25	1	49.60	0	0.00	49.50	1	1,632	0.06%
2019/06/24	3	50.63	0	0.00	50.70	3	1,710	0.18%
2019/06/21	2	51.00	0	0.00	50.50	2	1,812	0.11%
2019/06/20	0	0.00	4	48.84	50.40	-4	1,813	-0.22%
2019/06/19	4	48.23	1	48.10	48.15	3	1,888	0.16%
2019/06/18	1	47.55	0	0.00	47.30	1	1,907	0.05%
2019/06/13	1	48.05	0	0.00	47.60	1	2,010	0.05%
2019/06/11	0	0.00	5	48.24	48.30	-5	2,153	-0.23%
2019/06/05	6	47.79	4	47.64	47.15	2	2,188	0.09%
2019/05/31	3	47.05	0	0.00	46.80	3	2,334	0.13%
2019/05/27	5	45.70	0	0.00	44.10	5	2,443	0.20%
2019/05/24	0	0.00	2	46.10	45.75	-2	2,531	-0.08%
2019/05/23	1	45.85	1	46.30	45.60	0	2,644	0.00%
2019/05/22	1	47.80	0	0.00	47.35	1	2,721	0.04%
2019/05/15	2	51.30	0	0.00	51.40	2	3,402	0.06%
2019/05/14	0	0.00	1	47.45	50.90	-1	3,417	-0.03%
2019/05/13	1	48.65	1	48.95	49.15	0	3,426	0.00%
2019/05/10	4	51.03	5	51.56	50.60	-1	3,414	-0.03%
2019/05/09	3	51.03	1	52.10	50.70	2	3,411	0.06%
2019/05/07	1	54.20	0	0.00	54.30	1	3,413	0.03%
2019/05/03	5	55.20	0	0.00	54.70	5	3,541	0.14%
2019/05/02	0	0.00	1	53.50	53.90	-1	3,535	-0.03%
2019/04/29	0	0.00	3	52.77	52.20	-3	3,530	-0.08%
2019/04/24	0	0.00	6	56.00	55.20	-6	3,532	-0.17%
2019/04/23	0	0.00	1	56.60	56.60	-1	3,513	-0.03%
2019/04/22	1	57.60	0	0.00	57.50	1	3,503	0.03%
2019/04/19	2	57.40	0	0.00	57.20	2	3,508	0.06%
2019/04/18	3	58.43	7	57.59	57.90	-4	3,527	-0.11%
2019/04/16	3	58.90	3	58.40	58.50	0	3,560	0.00%
2019/04/15	3	58.90	5	59.32	59.10	-2	3,559	-0.06%
2019/04/11	2	59.30	6	58.62	58.50	-4	3,574	-0.11%
2019/04/09	4	60.35	5	60.60	60.30	-1	3,519	-0.03%
2019/04/08	6	62.73	1	62.00	61.70	5	3,489	0.14%
2019/04/03	1	63.50	0	0.00	62.30	1	3,467	0.03%
2019/04/02	3	62.73	3	62.10	62.40	0	3,439	0.00%
2019/04/01	12	62.46	5	63.20	62.40	7	3,392	0.21%
2019/03/29	0	0.00	2	59.60	61.10	-2	3,154	-0.06%
2019/03/28	1	60.10	0	0.00	58.70	1	3,055	0.03%
2019/03/27	4	60.30	8	60.88	61.20	-4	3,016	-0.13%
2019/03/26	1	60.40	1	61.10	60.00	0	2,935	0.00%
2019/03/25	5	58.94	0	0.00	58.80	5	2,840	0.18%
2019/03/22	5	60.42	9	59.63	59.50	-4	2,813	-0.14%
2019/03/21	1	57.90	0	0.00	57.70	1	2,705	0.04%
2019/03/20	1	59.00	1	58.80	58.80	0	2,685	0.00%
2019/03/19	2	59.40	0	0.00	59.30	2	2,687	0.07%
2019/03/18	8	59.64	3	59.53	60.00	5	2,671	0.19%
2019/03/14	12	59.13	7	59.77	58.90	5	2,648	0.19%
2019/03/13	2	58.00	2	57.55	57.60	0	2,581	0.00%
2019/03/12	5	58.20	14	58.80	58.30	-9	2,575	-0.35%
2019/03/11	0	0.00	1	57.90	58.00	-1	2,633	-0.04%
2019/03/07	27	59.64	16	60.01	58.40	11	2,698	0.41%
2019/03/06	1	58.70	3	58.30	58.40	-2	2,637	-0.08%
2019/03/05	0	0.00	1	59.00	57.90	-1	2,661	-0.04%
2019/03/04	0	0.00	11	57.93	58.20	-11	2,677	-0.41%
2019/02/27	1	60.00	1	59.10	59.10	0	2,688	0.00%
2019/02/26	1	58.70	5	59.10	59.90	-4	2,680	-0.15%
2019/02/25	1	59.40	4	58.60	60.90	-3	2,650	-0.11%
2019/02/22	12	58.56	0	0.00	58.60	12	2,592	0.46%
2019/02/21	1	61.80	1	61.80	61.20	0	2,523	0.00%
2019/02/20	2	61.40	7	61.49	62.50	-5	2,476	-0.20%
2019/02/19	22	58.66	392	57.32	59.20	-370	2,392	-15.46%	大賣/鉅額交易
2019/02/18	383	56.60	22	53.69	56.60	361	2,141	16.86%	大買/鉅額交易
2019/02/15	1	52.50	1	52.00	51.50	0	2,041	0.00%
2019/02/14	3	53.03	4	53.73	52.80	-1	2,144	-0.05%
2019/02/13	4	51.20	4	51.80	51.20	0	2,258	0.00%
2019/02/12	8	49.90	6	49.73	50.20	2	2,271	0.09%
2019/02/11	4	48.70	5	48.98	48.70	-1	2,252	-0.04%
2019/01/30	3	48.33	0	0.00	48.10	3	2,252	0.13%
2019/01/29	0	0.00	3	48.97	48.95	-3	2,248	-0.13%
2019/01/28	1	48.75	3	48.93	48.90	-2	2,239	-0.09%
2019/01/24	4	48.78	6	49.38	49.50	-2	2,204	-0.09%
2019/01/21	0	0.00	2	46.20	46.05	-2	2,132	-0.09%
2019/01/18	0	0.00	1	45.90	45.80	-1	2,153	-0.05%
2019/01/17	0	0.00	2	45.33	45.30	-2	2,172	-0.09%
2019/01/16	1	45.80	4	45.94	45.30	-3	2,168	-0.14%
2019/01/11	1	45.00	0	0.00	45.20	1	2,198	0.05%
2019/01/10	3	44.93	4	44.56	44.75	-1	2,197	-0.05%
2019/01/09	5	45.20	4	45.64	44.30	1	2,182	0.05%
2019/01/08	0	0.00	1	43.90	43.70	-1	2,155	-0.05%
2019/01/07	8	43.72	4	43.83	43.30	4	2,165	0.18%
2019/01/04	0	0.00	2	42.65	43.85	-2	2,201	-0.09%
2019/01/03	0	0.00	1	42.80	42.15	-1	2,190	-0.05%
2019/01/02	5	43.69	1	44.15	43.60	4	2,215	0.18%
2018/12/28	0	0.00	1	44.00	44.10	-1	2,249	-0.04%
2018/12/27	1	44.25	0	0.00	44.20	1	2,331	0.04%
2018/12/25	1	44.10	1	43.90	44.35	0	2,335	0.00%
2018/12/22	0	0.00	1	45.65	45.80	-1	2,344	-0.04%
2018/12/20	0	0.00	2	44.78	44.65	-2	2,343	-0.09%
2018/12/19	2	45.75	0	0.00	45.70	2	2,335	0.09%
2018/12/18	6	46.78	3	46.25	45.80	3	2,347	0.13%
2018/12/17	2	47.90	2	48.35	47.90	0	2,357	0.00%
2018/12/14	2	48.03	0	0.00	48.00	2	2,392	0.08%
2018/12/13	0	0.00	1	47.85	48.00	-1	2,403	-0.04%
2018/12/12	2	46.95	0	0.00	47.70	2	2,432	0.08%
2018/12/11	1	45.70	1	45.70	45.75	0	2,429	0.00%
2018/12/10	2	45.10	1	45.60	45.10	1	2,454	0.04%
2018/12/07	2	49.25	1	49.20	49.10	1	2,431	0.04%
2018/12/06	8	50.55	5	50.38	48.80	3	2,457	0.12%
2018/12/05	3	51.13	3	51.03	51.40	0	2,443	0.00%
2018/12/04	11	53.08	6	52.47	51.70	5	2,484	0.20%
2018/12/03	1	53.20	9	52.71	53.50	-8	2,531	-0.32%
2018/11/30	2	51.10	1	51.20	50.80	1	2,542	0.04%
2018/11/29	8	51.49	4	51.93	50.60	4	2,518	0.16%
2018/11/28	4	50.55	3	50.70	50.80	1	2,436	0.04%
2018/11/27	0	0.00	1	49.75	50.70	-1	2,421	-0.04%
2018/11/26	0	0.00	3	50.63	50.00	-3	2,414	-0.12%
2018/11/23	1	48.05	2	48.70	47.80	-1	2,392	-0.04%
2018/11/22	4	48.70	1	48.60	47.80	3	2,400	0.12%
2018/11/21	3	47.55	7	48.55	49.70	-4	2,452	-0.16%
2018/11/20	6	49.04	1	49.55	48.30	5	2,519	0.20%
2018/11/19	3	51.17	2	51.15	50.80	1	2,538	0.04%
2018/11/16	9	52.28	7	52.54	51.00	2	2,557	0.08%
2018/11/15	2	49.95	2	50.20	50.20	0	2,472	0.00%
2018/11/14	8	51.58	10	51.33	50.40	-2	2,466	-0.08%
2018/11/13	11	49.82	8	50.78	51.20	3	2,473	0.12%
2018/11/12	10	51.67	7	52.71	49.20	3	2,450	0.12%
2018/11/08	6	47.40	6	47.30	46.05	0	2,395	0.00%
2018/11/07	0	0.00	1	46.25	46.60	-1	2,452	-0.04%
2018/11/06	1	45.50	1	45.95	45.35	0	2,516	0.00%
2018/11/05	1	46.60	0	0.00	46.95	1	2,541	0.04%
2018/11/02	1	46.50	3	46.12	46.00	-2	2,590	-0.08%
2018/10/31	0	0.00	3	43.35	43.20	-3	2,781	-0.11%
2018/10/26	0	0.00	2	42.38	41.75	-2	2,950	-0.07%
2018/10/25	5	41.94	1	41.30	40.95	4	3,083	0.13%
2018/10/24	1	45.65	0	0.00	45.50	1	3,227	0.03%
2018/10/22	2	46.40	2	47.00	48.25	0	3,316	0.00%
2018/10/19	2	45.73	2	45.80	46.80	0	3,356	0.00%
2018/10/18	2	46.00	2	46.38	46.75	0	3,389	0.00%
2018/10/15	1	47.60	0	0.00	46.90	1	3,471	0.03%
2018/10/12	5	45.68	6	46.10	47.05	-1	3,456	-0.03%
2018/10/11	1	46.00	0	0.00	46.00	1	3,427	0.03%
2018/10/09	1	50.50	0	0.00	51.10	1	3,450	0.03%
2018/10/05	2	51.55	8	51.54	51.60	-6	3,429	-0.17%
2018/10/03	2	57.00	1	57.30	57.50	1	3,351	0.03%
2018/09/28	1	57.50	0	0.00	57.50	1	3,407	0.03%
2018/09/25	2	58.00	1	58.10	57.70	1	3,479	0.03%
2018/09/21	6	57.20	10	57.05	57.90	-4	3,481	-0.11%
2018/09/20	3	56.37	3	56.73	55.80	0	3,485	0.00%
2018/09/19	2	57.90	1	57.80	57.60	1	3,491	0.03%
2018/09/18	1	60.00	3	61.30	58.70	-2	3,559	-0.06%
2018/09/17	2	58.90	2	58.80	59.30	0	3,557	0.00%
2018/09/14	3	58.90	2	58.75	59.90	1	3,556	0.03%
2018/09/13	2	57.85	1	57.90	57.00	1	3,538	0.03%
2018/09/12	1	58.90	0	0.00	57.50	1	3,538	0.03%
2018/09/11	4	60.30	4	59.98	60.10	0	3,538	0.00%
2018/09/10	4	61.23	5	60.16	59.20	-1	3,523	-0.03%
2018/09/07	11	65.19	5	64.70	64.00	6	3,492	0.17%
2018/09/06	0	0.00	1	70.80	68.90	-1	3,435	-0.03%
2018/09/04	0	0.00	1	69.00	71.00	-1	3,814	-0.03%
2018/09/03	4	69.15	0	0.00	68.80	4	3,867	0.10%
2018/08/31	0	0.00	11	68.80	71.10	-11	3,916	-0.28%
2018/08/30	2	71.00	1	72.10	70.40	1	4,027	0.02%
2018/08/29	0	0.00	1	70.90	71.20	-1	4,043	-0.02%
2018/08/28	1	71.00	1	70.20	70.70	0	4,029	0.00%
2018/08/27	2	70.45	1	71.00	71.10	1	3,965	0.03%
2018/08/24	14	68.01	7	68.41	68.30	7	3,865	0.18%
2018/08/23	2	67.30	1	67.20	66.30	1	3,822	0.03%
2018/08/21	0	0.00	1	69.90	69.80	-1	3,817	-0.03%
2018/08/20	3	69.00	4	69.28	70.00	-1	3,833	-0.03%
2018/08/17	7	69.71	3	69.97	69.00	4	3,815	0.10%
2018/08/16	1	65.20	1	69.20	69.60	0	3,728	0.00%
2018/08/15	3	68.57	3	68.30	67.70	0	3,637	0.00%
2018/08/14	2	70.75	2	71.45	72.50	0	3,586	0.00%
2018/08/13	3	68.97	6	70.45	70.00	-3	3,544	-0.08%
2018/08/10	5	75.00	1	73.30	72.80	4	3,521	0.11%
2018/08/09	3	75.23	1	75.20	75.00	2	3,532	0.06%
2018/08/08	6	75.40	3	74.77	74.30	3	3,486	0.09%
2018/08/07	1	72.70	3	73.83	75.50	-2	3,409	-0.06%
2018/08/06	3	72.77	5	71.06	72.90	-2	3,354	-0.06%
2018/08/03	2	70.95	2	71.00	70.50	0	3,310	0.00%
2018/08/02	0	0.00	4	70.58	69.70	-4	3,300	-0.12%
2018/08/01	9	73.33	7	72.77	72.20	2	3,287	0.06%
2018/07/31	4	69.95	10	70.42	72.90	-6	3,172	-0.19%
2018/07/30	4	65.58	3	66.27	66.30	1	3,113	0.03%
2018/07/27	5	64.62	1	64.30	64.30	4	3,069	0.13%
2018/07/26	2	65.00	0	0.00	65.00	2	3,068	0.07%
2018/07/25	7	67.29	0	0.00	67.40	7	3,072	0.23%
2018/07/24	1	67.30	2	69.40	69.50	-1	3,079	-0.03%
2018/07/23	3	65.63	2	65.05	66.00	1	3,071	0.03%
2018/07/17	3	72.40	2	73.70	71.50	1	3,218	0.03%
2018/07/16	3	74.83	0	0.00	74.20	3	3,226	0.09%
2018/07/13	2	76.90	3	77.07	77.80	-1	3,239	-0.03%
2018/07/12	1	75.00	2	73.90	75.00	-1	3,218	-0.03%
2018/07/10	1	75.30	0	0.00	75.30	1	3,248	0.03%
2018/07/09	12	74.32	0	0.00	73.20	12	3,294	0.36%
2018/07/06	1	75.10	0	0.00	74.20	1	3,320	0.03%
2018/07/04	0	0.00	1	81.00	78.80	-1	3,312	-0.03%
2018/07/03	1	80.50	0	0.00	82.40	1	3,310	0.03%
2018/06/28	1	85.10	0	0.00	85.00	1	3,455	0.03%
2018/06/27	2	89.00	1	87.00	86.70	1	3,429	0.03%
2018/06/26	0	0.00	2	85.20	85.90	-2	3,356	-0.06%
2018/06/21	0	0.00	1	82.40	81.10	-1	3,396	-0.03%
2018/06/20	2	79.80	0	0.00	83.00	2	3,419	0.06%
2018/06/19	0	0.00	2	83.90	83.30	-2	3,431	-0.06%
2018/06/15	1	87.70	1	86.90	86.30	0	3,423	0.00%
2018/06/14	1	87.40	6	87.02	87.30	-5	3,427	-0.15%
2018/06/13	21	87.47	104	95.82	85.00	-83	3,478	-2.39%	大賣/
2018/06/12	107	92.46	5	91.76	92.80	102	3,321	3.07%	大買/鉅額交易
2018/06/11	1	84.00	2	81.50	84.40	-1	3,215	-0.03%
2018/06/08	4	82.08	3	81.80	79.80	1	3,387	0.03%
2018/06/07	2	81.70	41	79.78	81.10	-39	3,341	-1.17%
2018/06/06	0	0.00	8	76.73	76.70	-8	3,243	-0.25%
2018/06/05	1	74.50	2	74.15	74.30	-1	3,220	-0.03%
2018/06/04	5	74.56	20	74.61	73.90	-15	3,236	-0.46%
2018/06/01	1	72.90	1	72.60	72.60	0	3,236	0.00%
2018/05/31	4	73.65	3	75.10	73.50	1	3,254	0.03%
2018/05/30	9	71.27	0	0.00	74.10	9	3,281	0.27%
2018/05/29	26	75.86	0	0.00	73.70	26	3,283	0.79%
2018/05/28	24	78.55	1	79.00	78.20	23	3,273	0.70%
2018/05/25	1	79.30	10	78.19	77.70	-9	3,269	-0.28%
2018/05/24	2	77.30	5	77.80	77.30	-3	3,264	-0.09%
2018/05/22	10	76.95	1	77.50	76.50	9	3,484	0.26%
2018/05/21	1	76.50	1	76.50	75.60	0	3,500	0.00%
2018/05/18	3	74.73	7	74.49	75.50	-4	3,537	-0.11%
2018/05/17	4	74.30	2	75.45	73.20	2	3,539	0.06%
2018/05/15	0	0.00	5	74.40	74.00	-5	3,579	-0.14%
2018/05/14	10	75.80	0	0.00	76.60	10	3,632	0.28%
2018/05/11	0	0.00	6	73.40	72.20	-6	3,599	-0.17%
2018/05/09	1	71.50	3	71.30	70.70	-2	3,596	-0.06%
2018/05/08	2	69.95	0	0.00	69.20	2	3,613	0.06%
2018/05/07	2	67.90	3	68.53	71.00	-1	3,628	-0.03%
2018/05/04	1	64.30	0	0.00	65.40	1	3,593	0.03%
2018/05/03	3	64.57	1	65.00	65.00	2	3,684	0.05%
2018/04/30	18	61.09	16	61.00	61.20	2	3,861	0.05%
2018/04/27	5	62.20	1	61.90	63.50	4	3,934	0.10%
2018/04/26	2	62.90	1	64.00	61.20	1	4,041	0.02%
2018/04/24	1	67.30	1	67.30	67.30	0	4,274	0.00%
2018/04/23	1	79.60	1	74.80	74.70	0	4,461	0.00%
2018/04/20	2	78.95	0	0.00	78.80	2	4,753	0.04%
2018/04/19	0	0.00	2	84.50	82.20	-2	4,844	-0.04%
2018/04/18	2	82.70	0	0.00	83.70	2	4,958	0.04%
2018/04/16	2	84.60	0	0.00	83.60	2	5,033	0.04%
2018/04/13	1	84.70	1	85.00	84.60	0	5,098	0.00%
2018/04/09	0	0.00	14	83.39	84.50	-14	5,411	-0.26%
2018/04/03	2	80.30	1	82.30	80.80	1	5,541	0.02%
2018/04/02	0	0.00	28	84.05	84.20	-28	5,829	-0.48%
2018/03/30	1	77.00	0	0.00	76.60	1	6,342	0.02%
2018/03/29	0	0.00	1	76.60	76.10	-1	6,778	-0.01%
2018/03/27	3	77.03	2	77.30	77.70	1	7,222	0.01%
2018/03/26	0	0.00	2	73.75	73.60	-2	7,576	-0.03%
2018/03/23	2	73.25	0	0.00	72.50	2	7,875	0.03%
2018/03/22	13	79.48	13	79.82	76.40	0	7,989	0.00%
2018/03/21	1	80.40	3	79.87	80.80	-2	8,031	-0.02%
2018/03/20	5	80.20	6	80.03	79.20	-1	8,118	-0.01%
2018/03/19	6	84.80	2	82.45	82.10	4	8,372	0.05%
2018/03/16	5	83.30	5	83.10	82.00	0	8,294	0.00%
2018/03/15	2	83.60	2	82.95	83.20	0	8,294	0.00%
2018/03/14	23	82.53	27	83.84	83.10	-4	8,208	-0.05%
2018/03/13	1	78.80	1	78.30	77.80	0	8,000	0.00%
2018/03/12	11	77.75	12	77.55	77.60	-1	8,013	-0.01%
2018/03/09	2	74.55	3	74.23	74.90	-1	8,052	-0.01%
2018/03/08	1	73.50	3	74.30	75.50	-2	8,097	-0.02%
2018/03/07	1	74.30	0	0.00	73.90	1	8,155	0.01%
2018/03/06	10	74.00	13	74.96	75.40	-3	8,217	-0.04%
2018/03/05	2	75.75	2	76.55	73.00	0	8,268	0.00%
2018/03/01	1	77.70	0	0.00	77.80	1	8,515	0.01%
2018/02/27	8	79.85	8	79.09	78.60	0	8,703	0.00%
2018/02/26	5	80.50	1	79.60	79.40	4	8,955	0.04%
2018/02/23	2	80.00	0	0.00	80.00	2	9,152	0.02%
2018/02/22	9	80.46	16	79.16	81.40	-7	9,186	-0.08%
2018/02/21	1	73.90	1	74.30	74.00	0	9,080	0.00%
2018/02/12	1	71.80	0	0.00	71.00	1	9,039	0.01%
2018/02/07	0	0.00	21	70.93	68.50	-21	8,968	-0.23%
2018/02/06	2	67.80	1	70.20	68.00	1	8,947	0.01%
2018/02/02	6	78.63	4	78.05	78.50	2	8,943	0.02%
2018/02/01	13	79.87	0	0.00	78.50	13	8,976	0.14%
2018/01/31	1	79.30	2	80.00	80.10	-1	8,958	-0.01%
2018/01/30	12	80.78	7	78.26	78.00	5	8,949	0.06%
2018/01/29	7	81.07	7	79.86	81.10	0	9,020	0.00%
2018/01/26	3	79.20	1	79.60	79.50	2	8,964	0.02%
2018/01/25	14	79.63	12	80.99	78.20	2	8,852	0.02%
2018/01/24	2	80.85	5	80.00	81.90	-3	8,789	-0.03%
2018/01/23	10	84.93	2	84.60	84.60	8	8,582	0.09%
2018/01/22	30	86.35	7	87.11	87.40	23	8,466	0.27%
2018/01/19	33	86.50	24	87.10	85.20	9	8,367	0.11%
2018/01/18	17	97.97	3	94.60	89.50	14	8,184	0.17%
2018/01/17	4	98.60	15	98.66	97.60	-11	8,035	-0.14%
2018/01/16	8	95.90	4	96.10	95.80	4	7,777	0.05%
2018/01/15	1	89.30	16	88.79	89.90	-15	7,450	-0.20%
2018/01/12	24	88.78	5	88.32	87.90	19	7,351	0.26%
2018/01/11	3	85.73	3	86.23	85.90	0	7,217	0.00%
2018/01/10	1	85.20	2	86.30	85.20	-1	7,196	-0.01%
2018/01/09	5	84.00	5	85.00	85.00	0	7,130	0.00%
2018/01/08	10	85.97	9	86.14	86.20	1	7,061	0.01%
2018/01/05	5	88.88	7	89.93	87.80	-2	6,990	-0.03%
2018/01/04	6	87.20	10	86.60	87.10	-4	6,904	-0.06%
2018/01/03	4	88.88	3	89.60	88.30	1	6,819	0.01%
2018/01/02	2	85.75	3	85.77	85.70	-1	6,597	-0.02%