達方 (8163)-元大-桃興券商分點個股進出

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

達方

(8163)

可現股當沖

股價
42.55
漲跌
▲0.05
漲幅
+0.12%
成交量
1,218張
產業
上市電腦週邊類股▼0.25%
484人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	4.1	43.19	0	0.00	42.50	4.1	2,219	0.18%
2024/12/13	4	44.69	1	44.40	44.35	3	2,189	0.14%
2024/12/10	1	46.20	0	0.00	46.15	1	2,154	0.05%
2024/12/09	1	46.35	0	0.00	46.20	1	2,145	0.05%
2024/12/06	9	47.54	10	47.53	47.10	-1	2,129	-0.05%
2024/12/05	4	48.43	0	0.00	48.00	4	2,110	0.19%
2024/12/04	0	0.00	9	49.16	49.10	-9	2,086	-0.43%
2024/12/03	3	48.57	4	48.56	48.80	-1	2,048	-0.05%
2024/12/02	2	49.50	1	49.05	48.55	1	2,006	0.05%
2024/11/29	19	50.63	11	50.75	50.30	8	1,927	0.42%
2024/11/28	14	50.95	8	50.55	49.30	6	1,786	0.34%
2024/11/27	20	54.91	24.1	52.92	51.00	-4.1	1,662	-0.24%
2024/11/26	7	51.54	7	51.67	52.10	0	1,228	0.00%
2024/11/25	8	50.73	3	51.70	50.70	5	1,124	0.44%
2024/11/22	18	51.26	5	49.60	49.20	13	996	1.30%
2024/11/21	0	0.00	4	48.76	50.30	-4	744	-0.54%
2024/11/20	0	45.90	0	0.00	45.80	0	632	0.00%
2024/11/18	0	46.25	0	0.00	45.85	0	613	0.00%
2024/11/12	0	46.30	0	0.00	46.20	0	608	0.00%
2024/11/11	1	46.05	0	0.00	46.75	1	613	0.16%
2024/11/08	3.2	46.18	0	0.00	45.50	3.2	607	0.52%
2024/11/06	1	45.90	0	0.00	45.95	1	599	0.17%
2024/11/05	2	46.83	0	0.00	46.70	2	607	0.33%
2024/10/30	0	48.80	0	0.00	48.60	0	597	0.00%
2024/10/29	1	49.50	0	0.00	49.05	1	602	0.17%
2024/10/28	0	49.65	0	0.00	49.80	0	610	0.00%
2024/10/23	0	49.95	0	0.00	49.55	0	623	0.00%
2024/10/17	0	0.00	1	50.20	50.40	-1	696	-0.14%
2024/10/16	0	0.00	5	48.94	50.50	-5	703	-0.71%
2024/10/08	1.1	48.30	0	0.00	48.35	1.1	708	0.15%
2024/09/30	0.1	49.98	0	0.00	49.65	0.1	901	0.01%
2024/09/27	0	0.00	1	50.10	50.30	-1	966	-0.10%
2024/09/23	1	50.20	0	0.00	50.10	1	1,089	0.09%
2024/09/13	0	50.00	0	0.00	49.75	0	1,194	0.00%
2024/09/12	1	49.80	0	0.00	49.85	1	1,223	0.08%
2024/09/05	0.1	50.43	0	0.00	49.75	0.1	1,314	0.00%
2024/09/04	2	50.40	0	0.00	50.60	2	1,345	0.15%
2024/09/03	2	52.60	0	0.00	52.60	2	1,416	0.14%
2024/08/23	0	51.90	0	0.00	51.90	0	1,704	0.00%
2024/08/22	0	52.40	1	52.30	52.20	-1	1,717	-0.06%
2024/08/15	2	53.30	0	0.00	53.10	2	1,796	0.11%
2024/08/08	0	51.70	0	0.00	50.60	0	1,898	0.00%
2024/08/05	3.1	49.52	0	0.00	49.50	3.1	1,961	0.16%
2024/08/02	0	55.40	0	0.00	55.00	0	2,005	0.00%
2024/07/31	0	0.00	0	55.80	55.40	0	2,212	0.00%
2024/07/29	0	56.70	0	0.00	55.60	0	2,341	0.00%
2024/07/26	0	56.80	0	0.00	56.70	0	2,353	0.00%
2024/07/22	0	0.00	0.1	57.30	56.20	-0.1	2,342	-0.01%
2024/07/19	4	57.95	0	0.00	57.80	4	2,333	0.17%
2024/07/18	1	58.41	4	58.80	58.90	-3	2,324	-0.13%
2024/07/17	0.1	59.40	0	0.00	59.10	0.1	2,320	0.00%
2024/07/15	0	59.80	0	0.00	59.30	0	2,335	0.00%
2024/07/12	0	60.00	0	0.00	60.00	0	2,329	0.00%
2024/07/11	1	59.70	0	0.00	60.30	1	2,336	0.04%
2024/07/10	2	59.85	0	0.00	59.70	2	2,349	0.09%
2024/07/09	0.1	60.45	0	0.00	60.40	0.1	2,351	0.00%
2024/07/08	0.1	60.30	0	0.00	60.60	0.1	2,346	0.00%
2024/07/05	4	60.85	1	61.20	60.10	3	2,357	0.13%
2024/07/04	8.1	62.00	0	0.00	61.50	8.1	2,314	0.35%
2024/07/03	3	69.47	3	69.30	69.30	0	2,215	0.00%
2024/07/02	4	69.15	1	69.80	69.10	3	2,163	0.14%
2024/06/28	2	68.95	0	0.00	68.90	2	2,130	0.09%
2024/06/27	2	69.65	1	69.70	69.60	1	2,121	0.05%
2024/06/26	0	0.00	0.1	72.20	71.40	-0.1	2,109	-0.01%
2024/06/24	2	70.60	1	70.60	70.60	1	2,090	0.05%
2024/06/21	0	0.00	0.5	69.50	70.70	-0.5	2,093	-0.02%
2024/06/19	0.1	69.60	0.3	69.20	69.50	-0.2	2,150	-0.01%
2024/06/18	1	69.30	1	68.80	69.20	0	2,168	0.00%
2024/06/17	1	67.80	0	0.00	68.40	1	2,223	0.04%
2024/06/14	2	68.15	0.5	68.10	68.40	1.5	2,247	0.07%
2024/06/13	0.5	68.50	0	0.00	69.00	0.5	2,230	0.02%
2024/06/12	2	68.70	0	0.00	68.90	2	2,245	0.09%
2024/06/07	0	69.50	0	0.00	68.00	0	2,237	0.00%
2024/06/06	0.1	73.00	5.2	72.49	71.50	-5	2,185	-0.23%
2024/06/05	5.2	72.38	2	73.00	71.80	3.2	2,178	0.15%
2024/06/04	0	0.00	3	69.50	70.60	-3	2,161	-0.14%
2024/06/03	0	0.00	7	69.59	69.20	-7	2,207	-0.32%
2024/05/30	5	67.50	10	67.50	67.40	-5	2,748	-0.18%
2024/05/27	2	67.80	0	0.00	67.60	2	2,809	0.07%
2024/05/24	0	0.00	1	66.90	67.20	-1	2,824	-0.04%
2024/05/23	2	67.70	0	0.00	67.20	2	2,822	0.07%
2024/05/22	1	68.30	1.6	68.11	67.90	-0.6	2,811	-0.02%
2024/05/20	3	67.17	1.1	66.85	66.90	1.9	2,781	0.07%
2024/05/17	1	66.30	2.3	66.96	67.10	-1.3	2,777	-0.05%
2024/05/15	1	67.50	0	0.00	66.80	1	2,766	0.04%
2024/05/14	0	0.00	0.1	68.40	68.40	-0.1	2,750	0.00%
2024/05/13	0	0.00	0.5	67.28	67.90	-0.5	2,733	-0.02%
2024/05/09	0.1	70.00	2	69.80	67.90	-1.9	2,676	-0.07%
2024/05/08	2	69.90	7	70.44	70.80	-5	2,634	-0.19%
2024/05/07	2.4	70.44	23.3	70.85	71.80	-20.9	2,569	-0.82%
2024/05/06	0	0.00	0.1	67.60	67.80	-0.1	2,411	0.00%
2024/05/03	1.1	67.53	3.3	67.18	67.70	-2.2	2,353	-0.09%
2024/05/02	3	63.10	1	63.10	63.80	2	2,237	0.09%
2024/04/30	0	0.00	0.1	62.90	63.30	-0.1	2,234	0.00%
2024/04/26	0	0.00	1	61.70	61.50	-1	2,213	-0.05%
2024/04/25	0.2	61.80	2.2	61.92	61.50	-1.9	2,212	-0.09%
2024/04/19	1	60.18	1	59.80	60.40	0	2,206	0.00%
2024/04/17	0.3	60.48	0	0.00	60.60	0.3	2,197	0.01%
2024/04/16	0.3	60.66	0	0.00	60.10	0.3	2,196	0.01%
2024/04/15	3.1	61.57	0	0.00	61.50	3.1	2,183	0.14%
2024/04/11	0.2	61.90	0	0.00	61.50	0.2	2,301	0.01%
2024/04/10	0	0.00	1	62.20	62.60	-1	2,301	-0.04%
2024/04/09	1.5	62.03	1	61.90	62.10	0.5	2,312	0.02%
2024/04/08	2	63.74	1	63.30	63.50	1	2,321	0.05%
2024/04/03	3.1	63.67	2	64.20	63.60	1.1	2,345	0.04%
2024/04/01	8	62.60	0	0.00	62.90	8	2,322	0.34%
2024/03/29	1.1	62.64	1	62.40	62.30	0.1	2,319	0.00%
2024/03/28	0	0.00	1	62.40	62.30	-1	2,320	-0.04%
2024/03/27	0	0.00	3	62.73	63.00	-3	2,317	-0.13%
2024/03/26	5	62.56	0	0.00	61.90	5	2,323	0.22%
2024/03/25	8	63.44	8	62.86	62.80	0	2,309	0.00%
2024/03/22	0	0.00	1	64.80	64.30	-1	2,308	-0.04%
2024/03/21	1	63.00	4	63.58	64.10	-3	2,289	-0.13%
2024/03/20	2	62.60	2	63.05	62.40	0	2,288	0.00%
2024/03/19	2	61.70	9	61.68	61.90	-7	2,245	-0.31%
2024/03/18	1	60.50	0	0.00	60.80	1	2,237	0.04%
2024/03/15	0	60.80	0	0.00	60.00	0	2,241	0.00%
2024/03/14	1	60.60	0	0.00	60.60	1	2,225	0.04%
2024/03/13	2	60.60	3	61.27	60.70	-1	2,220	-0.05%
2024/03/11	1	59.40	0	0.00	59.60	1	2,243	0.04%
2024/03/08	15.1	60.82	9	60.50	60.00	6.1	2,235	0.27%
2024/03/07	5	61.18	6	61.13	61.00	-1	2,216	-0.04%
2024/03/06	37	61.04	27.5	61.67	61.70	9.5	2,159	0.44%
2024/03/05	13	60.17	11.4	60.82	61.40	1.6	1,963	0.08%
2024/03/04	2	55.20	0	0.00	55.90	2	1,648	0.12%
2024/03/01	0	0.00	30	54.14	54.40	-30	1,616	-1.86%
2024/02/29	0	0.00	2	53.50	53.20	-2	1,593	-0.13%
2024/02/27	0	0.00	2	53.40	53.40	-2	1,576	-0.13%
2024/02/26	0	0.00	6	52.78	52.70	-6	1,585	-0.38%
2024/02/21	2	52.50	0	0.00	52.50	2	1,686	0.12%
2024/02/19	0	0.00	1	52.70	52.60	-1	1,748	-0.06%
2024/02/16	0.1	52.10	3	52.17	52.10	-3	1,775	-0.17%
2024/02/05	1	50.30	0	0.00	50.60	1	1,824	0.05%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/29	1	51.60	0	0.00	51.70	1	2,257	0.04%
2024/01/26	0	0.00	1	51.90	51.70	-1	2,509	-0.04%
2024/01/25	3	51.67	0	0.00	51.50	3	2,513	0.12%
2024/01/24	0	0.00	17	53.00	52.50	-17	2,513	-0.68%
2024/01/19	0	0.00	2	51.95	51.90	-2	2,481	-0.08%
2024/01/18	1	51.20	0	0.00	51.30	1	2,479	0.04%
2024/01/17	0.1	52.10	2	51.80	51.90	-1.9	2,471	-0.08%
2024/01/16	2	51.80	0	0.00	52.00	2	2,456	0.08%
2024/01/15	0	0.00	8	52.40	52.20	-8	2,445	-0.33%
2024/01/12	2	51.55	0	0.00	51.60	2	2,440	0.08%
2024/01/09	11	52.20	0	0.00	52.10	11	2,421	0.45%
2024/01/08	1	52.80	5	52.70	52.60	-4	2,408	-0.17%
2024/01/05	7	55.70	2	55.60	54.90	5	2,360	0.21%
2024/01/04	0	0.00	20	53.70	53.50	-20	2,267	-0.88%
2024/01/03	0	0.00	1.6	55.59	55.30	-1.6	2,241	-0.07%
2024/01/02	1	54.50	4	55.60	55.60	-3	2,210	-0.14%
2023/12/29	0	0.00	3.5	54.31	54.20	-3.5	2,162	-0.16%
2023/12/22	1	52.50	0	0.00	52.50	1	2,066	0.05%
2023/12/21	3	52.73	0	0.00	52.60	3	2,052	0.15%
2023/12/20	1	53.30	6	53.70	53.70	-5	2,025	-0.25%
2023/12/19	0	0.00	1	53.30	53.00	-1	2,003	-0.05%
2023/12/18	2	55.25	0	0.00	54.40	2	1,960	0.10%
2023/12/15	0	0.00	4	56.00	56.10	-4	1,931	-0.21%
2023/12/14	3.1	56.57	1	56.50	56.70	2.1	1,889	0.11%
2023/12/13	0	0.00	4	55.83	55.80	-4	1,859	-0.22%
2023/12/08	18	54.90	5	54.90	54.80	13	1,799	0.72%
2023/12/07	2	55.00	0	0.00	54.50	2	1,785	0.11%
2023/12/05	0	0.00	3	54.70	54.80	-3	1,714	-0.17%
2023/12/04	2.2	54.51	7	54.91	55.00	-4.8	1,687	-0.28%
2023/12/01	1	53.60	5	53.66	53.50	-4	1,625	-0.25%
2023/11/30	0	0.00	8	53.05	52.70	-8	1,593	-0.50%
2023/11/28	0	0.00	4	52.00	52.10	-4	1,527	-0.26%
2023/11/24	0	0.00	4	51.45	51.60	-4	1,497	-0.27%
2023/11/22	11.3	52.31	8	52.25	52.60	3.3	1,452	0.23%
2023/11/21	11	51.34	4	51.38	51.10	7	1,379	0.51%
2023/11/20	6	50.97	1	51.30	51.20	5	1,361	0.37%
2023/11/17	0	0.00	4	51.43	51.60	-4	1,329	-0.30%
2023/11/13	7	51.09	3	51.43	51.00	4	1,175	0.34%
2023/11/10	2	51.20	6	51.08	51.40	-4	1,116	-0.36%
2023/11/09	4	51.28	17	50.81	50.90	-13	1,063	-1.22%
2023/11/08	0	0.00	7	49.66	50.00	-7	974	-0.72%
2023/11/07	5	49.26	4	49.55	49.85	1	936	0.11%
2023/11/06	29	49.63	11	49.92	49.70	18	881	2.04%
2023/11/03	7	48.41	8	48.54	48.85	-1	661	-0.15%
2023/11/02	2	44.28	7	44.57	44.55	-5	411	-1.21%
2023/11/01	2	43.88	5	43.99	44.25	-3	428	-0.70%
2023/10/31	2	43.30	2	43.50	43.40	0	422	0.00%
2023/10/26	0	0.00	1	42.95	42.85	-1	448	-0.22%
2023/10/19	1	42.70	0	0.00	42.60	1	483	0.21%
2023/09/28	0	0.00	1	43.00	43.15	-1	663	-0.15%
2023/09/22	0	0.00	7	43.20	43.25	-7	717	-0.98%
2023/09/21	2	43.20	0	0.00	43.50	2	737	0.27%
2023/09/18	2	43.83	15	43.90	44.00	-13	755	-1.72%
2023/09/15	3	44.00	0	0.00	43.70	3	763	0.39%
2023/08/28	1	41.75	0	0.00	41.80	1	828	0.12%
2023/08/22	0	0.00	1	42.35	42.20	-1	870	-0.11%
2023/08/16	2	41.75	0	0.00	41.70	2	909	0.22%
2023/08/14	1	41.45	0	0.00	41.75	1	931	0.11%
2023/08/09	4	43.00	0	0.00	42.65	4	946	0.42%
2023/08/08	0	0.00	4.1	42.75	42.95	-4.1	949	-0.43%
2023/08/04	0	0.00	1	43.80	43.80	-1	924	-0.11%
2023/07/31	1.2	44.11	0	0.00	43.90	1.2	911	0.14%
2023/07/26	0.3	44.50	1	44.45	44.45	-0.7	891	-0.08%
2023/07/18	0	0.00	3	45.50	45.50	-3	881	-0.34%
2023/07/17	0	0.00	2	46.00	46.00	-2	880	-0.23%
2023/07/11	3	43.52	0	0.00	43.50	3	840	0.36%
2023/07/10	10	46.20	1	46.45	46.00	9	821	1.10%
2023/07/07	10	47.00	0	0.00	46.75	10	810	1.23%
2023/07/06	1	47.75	0.3	47.60	47.40	0.7	800	0.09%
2023/07/05	0	0.00	1	47.65	47.35	-1	824	-0.12%
2023/07/04	1	47.35	0	0.00	47.60	1	820	0.12%
2023/06/29	2	46.00	0	0.00	46.70	2	803	0.25%
2023/06/27	0	0.00	1	46.00	45.30	-1	792	-0.13%
2023/06/26	0.1	46.15	0	0.00	46.00	0.1	786	0.01%
2023/06/21	2	46.55	0	0.00	46.70	2	780	0.26%
2023/06/13	0	0.00	0.2	47.40	47.55	-0.2	769	-0.03%
2023/06/06	13	47.00	0	0.00	46.80	13	829	1.57%
2023/06/05	0	0.00	1.8	47.13	47.20	-1.8	965	-0.19%
2023/06/02	0	0.00	10	47.35	47.40	-10	965	-1.04%
2023/05/30	1	47.00	0	0.00	46.90	1	954	0.10%
2023/05/29	0	0.00	7	46.85	47.10	-7	950	-0.74%
2023/05/26	5	46.00	0	0.00	46.35	5	938	0.53%
2023/05/25	2	46.50	1	46.40	46.65	1	925	0.11%
2023/05/23	10	46.90	2	46.90	46.90	8	912	0.88%
2023/05/22	0	0.00	5	46.30	46.30	-5	898	-0.56%
2023/05/19	2	45.65	3	45.90	45.55	-1	883	-0.11%
2023/05/18	0	0.00	2	45.55	45.50	-2	872	-0.23%
2023/05/17	0	0.00	2	45.40	45.40	-2	864	-0.23%
2023/05/15	0	0.00	1	44.75	44.75	-1	847	-0.12%
2023/05/11	0	0.00	3	44.15	44.00	-3	915	-0.33%
2023/05/09	0	0.00	1.1	44.65	44.65	-1.1	918	-0.12%
2023/05/08	0	0.00	1	44.45	44.50	-1	922	-0.11%
2023/05/05	3	44.48	0	0.00	44.20	3	928	0.32%
2023/05/04	0	0.00	3	44.10	44.15	-3	934	-0.32%
2023/05/03	0	0.00	2	44.40	44.45	-2	928	-0.22%
2023/04/28	3	43.80	0	0.00	43.90	3	934	0.32%
2023/04/25	2	42.75	1	42.65	42.70	1	930	0.11%
2023/04/20	1	44.45	0	0.00	44.35	1	916	0.11%
2023/04/19	0	0.00	2	44.85	44.60	-2	911	-0.22%
2023/04/17	0	0.00	20	44.63	44.55	-20	896	-2.23%
2023/04/14	0	0.00	3	44.60	44.40	-3	887	-0.34%
2023/04/13	0	0.00	1	44.70	44.55	-1	879	-0.11%
2023/04/12	20	45.30	0	0.00	45.30	20	865	2.31%
2023/04/11	1	44.45	0	0.00	44.50	1	837	0.12%
2023/04/10	0	0.00	2	44.75	44.90	-2	825	-0.24%
2023/04/06	1	44.40	1	44.00	44.50	0	777	0.00%
2023/03/29	0	43.75	0	0.00	43.75	0	760	0.00%
2023/03/28	0	44.00	0	0.00	43.65	0	763	0.00%
2023/03/27	0	44.30	0	0.00	44.05	0	759	0.00%
2023/03/24	1	44.10	2	44.20	44.10	-1	762	-0.13%
2023/03/17	1	43.00	0	0.00	43.30	1	744	0.13%
2023/03/16	2	42.53	0	0.00	42.60	2	742	0.27%
2023/03/15	1	43.50	0	0.00	43.25	1	745	0.13%
2023/03/14	1	43.50	0	0.00	43.50	1	740	0.14%
2023/03/13	2	43.60	0	0.00	43.60	2	738	0.27%
2023/03/09	3.1	44.20	2	44.53	44.50	1.1	713	0.15%
2023/03/08	3	44.57	0	0.00	44.70	3	671	0.45%
2023/03/02	0	0.00	1	41.70	41.60	-1	557	-0.18%
2023/02/23	0	0.00	1	41.25	41.00	-1	542	-0.18%
2023/02/22	1	40.80	0	0.00	41.00	1	542	0.18%
2023/02/20	0	0.00	2	41.28	41.25	-2	543	-0.37%
2023/02/17	0	0.00	3	40.65	40.90	-3	545	-0.55%
2023/02/10	3	41.65	5	41.12	41.00	-2	547	-0.37%
2023/02/09	0	0.00	1	40.50	41.55	-1	511	-0.20%
2023/02/08	1	40.15	0	0.00	40.25	1	479	0.21%
2023/02/06	0	0.00	1	40.60	40.10	-1	466	-0.21%
2023/02/03	0	0.00	8.3	40.39	40.45	-8.3	457	-1.81%
2023/01/31	3	39.53	0	0.00	39.40	3	436	0.69%
2023/01/12	0	0.00	0.2	38.82	38.70	-0.2	434	-0.05%
2023/01/10	0	0.00	10	38.85	39.00	-10	436	-2.29%
2022/12/28	10	37.80	0	0.00	37.65	10	479	2.08%
2022/12/27	0	0.00	1	38.05	38.00	-1	478	-0.21%
2022/12/19	1	38.00	0	0.00	37.85	1	483	0.21%
2022/12/16	2	38.10	0	0.00	38.05	2	481	0.42%
2022/12/15	1	38.80	0	0.00	38.80	1	472	0.21%
2022/12/14	0	0.00	2	38.75	38.65	-2	473	-0.42%
2022/12/13	0	0.00	1	38.55	38.50	-1	476	-0.21%
2022/12/09	1	38.50	0	0.00	38.50	1	478	0.21%
2022/12/06	2	39.90	0	0.00	39.50	2	491	0.41%
2022/12/01	1	40.50	1	40.50	40.50	0	484	0.00%
2022/11/30	4	40.24	0	0.00	40.15	4	479	0.83%
2022/11/29	1	40.20	5	40.24	40.20	-4	475	-0.84%
2022/11/28	3	40.23	0	0.00	39.85	3	455	0.66%
2022/11/21	0	0.00	10	38.95	39.15	-10	435	-2.30%
2022/11/17	1	39.50	0	0.00	39.45	1	438	0.23%
2022/11/09	0	0.00	1	39.10	39.25	-1	440	-0.23%
2022/11/08	1	38.90	0	0.00	38.80	1	444	0.23%
2022/11/07	0	0.00	6	38.63	38.60	-6	442	-1.36%
2022/11/04	5	38.66	4	38.56	38.65	1	449	0.22%
2022/10/24	1	37.65	0	0.00	37.50	1	523	0.19%
2022/10/21	0	0.00	2	37.15	37.05	-2	524	-0.38%
2022/10/18	1	37.70	0	0.00	38.00	1	518	0.19%
2022/10/13	0	0.00	2	36.85	36.45	-2	523	-0.38%
2022/10/11	0	0.00	1	38.25	38.25	-1	519	-0.19%
2022/10/07	1	39.75	0	0.00	39.65	1	516	0.19%
2022/09/29	0	0.00	1	39.30	39.60	-1	571	-0.17%
2022/09/26	5	39.60	0	0.00	39.55	5	620	0.81%
2022/09/21	1	42.15	0	0.00	41.80	1	663	0.15%
2022/09/16	0	42.50	5	42.72	42.35	-5	676	-0.74%
2022/09/14	10	41.52	0	0.00	41.50	10	670	1.49%
2022/09/12	2	41.65	0	0.00	41.45	2	684	0.29%
2022/09/02	0	0.00	1	41.00	40.85	-1	697	-0.14%
2022/08/26	0.1	41.65	0	0.00	41.50	0.1	700	0.01%
2022/08/25	0.1	41.45	0	0.00	41.60	0.1	699	0.01%
2022/08/24	2	41.15	0	0.00	41.00	2	707	0.28%
2022/08/23	1	41.50	0	0.00	41.50	1	710	0.14%
2022/08/17	0	0.00	5	41.20	41.05	-5	710	-0.70%
2022/08/10	0	0.00	1	41.10	41.40	-1	723	-0.14%
2022/08/08	0	0.00	1	39.90	39.95	-1	707	-0.14%
2022/08/02	0	0.00	0	39.60	39.25	0	738	0.00%
2022/08/01	0.1	40.10	0	0.00	39.95	0.1	780	0.01%
2022/07/22	0	39.80	0	0.00	39.70	0	914	0.00%
2022/07/20	2	39.10	0	0.00	39.10	2	947	0.21%
2022/07/19	0	0.00	1	39.30	39.30	-1	971	-0.10%
2022/07/14	0	0.00	1	38.20	38.20	-1	1,071	-0.09%
2022/07/13	0	0.00	1	37.45	37.55	-1	1,105	-0.09%
2022/07/12	0	0.00	10	36.13	36.10	-10	1,112	-0.90%
2022/07/11	0.1	37.00	0	0.00	36.95	0.1	1,118	0.01%
2022/07/08	0.2	37.55	0	0.00	37.40	0.2	1,132	0.01%
2022/07/06	5	38.90	1	40.00	38.60	4	1,109	0.36%
2022/07/01	1	39.20	3	38.85	38.80	-2	1,108	-0.18%
2022/06/30	1	40.85	0	0.00	40.45	1	1,095	0.09%
2022/06/29	1	41.70	2	41.85	41.65	-1	1,087	-0.09%
2022/06/27	1	42.50	0	0.00	42.50	1	1,168	0.09%
2022/06/20	0	0.00	1	41.35	40.80	-1	1,221	-0.08%
2022/06/16	0	0.00	3	42.10	42.10	-3	1,249	-0.24%
2022/06/08	0	0.00	2	44.05	44.00	-2	1,490	-0.13%
2022/06/02	0	0.00	2	43.90	43.95	-2	1,691	-0.12%
2022/06/01	0	0.00	9	44.05	43.95	-9	1,713	-0.53%
2022/05/31	5	43.65	0	0.00	43.75	5	1,776	0.28%
2022/05/30	0	0.00	8	43.61	43.80	-8	1,778	-0.45%
2022/05/27	0	0.00	5	43.40	43.35	-5	1,775	-0.28%
2022/05/26	0	0.00	1	43.35	43.05	-1	1,779	-0.06%
2022/05/25	3	43.05	0	0.00	43.05	3	1,784	0.17%
2022/05/17	1	42.60	0	0.00	42.65	1	1,784	0.06%
2022/05/16	3	42.20	0	0.00	42.30	3	1,784	0.17%
2022/05/13	0	0.00	5	42.50	42.30	-5	1,779	-0.28%
2022/05/12	1	41.90	0	0.00	41.20	1	1,785	0.06%
2022/05/11	3	42.52	0	0.00	42.50	3	1,782	0.17%
2022/05/09	3	43.13	1	44.80	43.00	2	1,758	0.11%
2022/05/06	3	45.30	0	0.00	45.20	3	1,721	0.17%
2022/05/04	1	47.50	0	0.00	45.80	1	1,685	0.06%
2022/04/29	0	0.00	1	47.75	47.40	-1	1,646	-0.06%
2022/04/28	6	47.28	0	0.00	47.25	6	1,654	0.36%
2022/04/27	2	47.13	2	47.40	46.95	0	1,650	0.00%
2022/04/25	3	48.58	0	0.00	48.20	3	1,627	0.19%
2022/04/22	0	0.00	4	50.00	49.95	-4	1,607	-0.25%
2022/04/21	0	0.00	15	50.63	50.40	-15	1,612	-0.93%
2022/04/20	0	0.00	7	50.21	50.40	-7	1,577	-0.44%
2022/04/13	0	48.55	10	48.35	48.55	-10	1,568	-0.64%
2022/04/12	10	47.95	0	0.00	47.85	10	1,602	0.62%
2022/04/11	0	0.00	1	47.85	47.80	-1	1,626	-0.06%
2022/04/08	1	48.25	0	0.00	48.20	1	1,658	0.06%
2022/04/07	12	48.97	1	48.55	47.90	11	1,710	0.64%
2022/04/06	0	49.25	0	0.00	49.15	0	1,868	0.00%
2022/04/01	2	49.35	0	0.00	49.35	2	1,886	0.11%
2022/03/31	2	49.58	0	0.00	49.70	2	1,917	0.10%
2022/03/30	0	0.00	1	49.95	50.20	-1	1,983	-0.05%
2022/03/28	11	48.43	10	49.27	49.10	1	1,958	0.05%
2022/03/25	1	49.25	0	0.00	49.25	1	1,967	0.05%
2022/03/24	0	0.00	6	49.44	49.50	-6	1,976	-0.30%
2022/03/23	2	49.58	0	49.85	49.15	2	2,025	0.10%
2022/03/22	0	0.00	3	49.50	49.50	-3	2,110	-0.14%
2022/03/21	2	49.30	3	49.17	49.30	-1	2,122	-0.05%
2022/03/18	4	49.38	0	0.00	48.40	4	2,142	0.19%
2022/03/16	11	49.31	2	49.33	49.50	9	2,147	0.42%
2022/03/15	0	49.30	5	49.40	49.00	-5	2,170	-0.23%
2022/03/14	2	49.63	5	49.67	49.35	-3	2,218	-0.14%
2022/03/11	11	48.40	1	48.45	48.40	10	2,244	0.45%
2022/03/10	1	48.60	6	48.58	48.35	-5	2,323	-0.21%
2022/03/09	3	48.12	8	48.79	48.30	-5	2,435	-0.21%
2022/03/07	0	0.00	32	45.83	46.00	-32	2,710	-1.18%
2022/03/04	7.3	47.81	52	48.05	47.60	-44.7	2,750	-1.63%
2022/03/03	25	46.56	0	0.00	46.70	25	2,736	0.91%
2022/03/02	0	0.00	1	46.15	46.30	-1	2,820	-0.04%
2022/02/24	0	0.00	3	45.55	45.50	-3	3,275	-0.09%
2022/02/22	2	46.55	0	0.00	46.40	2	3,377	0.06%
2022/02/21	0	0.00	2	47.05	47.10	-2	3,374	-0.06%
2022/02/16	1	46.85	0	0.00	46.80	1	3,403	0.03%
2022/02/15	0	0.00	3	46.75	46.50	-3	3,402	-0.09%
2022/02/14	2	46.43	0	0.00	46.35	2	3,413	0.06%
2022/02/11	6	47.43	1	47.10	47.50	5	3,426	0.15%
2022/02/10	1	47.00	0	0.00	47.05	1	3,416	0.03%
2022/02/09	3	46.70	0	0.00	46.90	3	3,423	0.09%
2022/02/07	1	44.95	0	0.00	45.60	1	3,429	0.03%
2022/01/26	3	44.65	9	44.85	44.80	-6	3,474	-0.17%
2022/01/25	0	0.00	12	45.60	45.00	-12	3,476	-0.35%
2022/01/21	5	46.31	0	0.00	45.90	5	3,479	0.14%
2022/01/19	3	46.82	0	0.00	46.95	3	3,469	0.09%
2022/01/18	8	47.23	0	0.00	46.90	8	3,458	0.23%
2022/01/17	12	46.70	0	0.00	47.15	12	3,453	0.35%
2022/01/14	8.1	46.53	10	46.55	46.35	-1.9	3,450	-0.06%
2022/01/13	0	0.00	0	47.50	46.95	0	3,435	0.00%
2022/01/12	3	46.67	1	47.20	46.80	2	3,438	0.06%
2022/01/11	21	47.59	0	0.00	47.05	21	3,424	0.61%
2022/01/10	8	47.57	0	0.00	48.05	8	3,397	0.24%
2022/01/07	2	47.53	1	47.35	47.30	1	3,382	0.03%
2022/01/06	4	48.21	2	48.15	48.15	2	3,342	0.06%
2022/01/05	7	49.24	3	49.33	48.85	4	3,313	0.12%
2022/01/04	4	49.60	0	0.00	49.35	4	3,280	0.12%
2022/01/03	6	49.98	0	0.00	49.50	6	3,252	0.18%
2021/12/30	8	50.85	2	50.65	50.70	6	3,209	0.19%
2021/12/29	9	50.38	6	51.10	51.00	3	3,153	0.10%
2021/12/28	0	0.00	3	49.80	49.35	-3	2,973	-0.10%
2021/12/27	3	49.43	0	0.00	49.55	3	2,955	0.10%
2021/12/24	0	0.00	3	49.42	49.35	-3	2,929	-0.10%
2021/12/23	2	48.73	0	0.00	48.60	2	2,836	0.07%
2021/12/22	1	48.55	0	0.00	48.50	1	2,834	0.04%
2021/12/21	3	48.48	3	48.60	48.50	0	2,823	0.00%
2021/12/20	0	0.00	1	48.75	48.50	-1	2,804	-0.04%
2021/12/17	15.2	48.90	5	48.85	48.80	10.2	2,782	0.37%
2021/12/16	0	0.00	28	49.44	49.85	-28	2,709	-1.03%
2021/12/15	11	48.47	5	48.60	48.20	6	2,603	0.23%
2021/12/14	1	48.55	0	0.00	48.55	1	2,577	0.04%
2021/12/13	7	49.04	0	0.00	48.85	7	2,526	0.28%
2021/12/10	6	48.58	4	48.79	49.15	2	2,501	0.08%
2021/12/09	4	48.33	6	48.27	48.30	-2	2,450	-0.08%
2021/12/08	9	49.51	4	49.73	49.00	5	2,383	0.21%
2021/12/07	2	49.30	8	49.94	49.65	-6	2,295	-0.26%
2021/12/06	9	49.42	2	49.45	49.20	7	2,207	0.32%
2021/12/03	5	49.42	5	49.19	49.60	0	2,123	0.00%
2021/12/02	35	48.75	27	48.86	48.65	8	1,971	0.41%
2021/12/01	1	47.20	4	47.15	47.15	-3	1,611	-0.19%
2021/11/29	1	45.80	0	0.00	45.80	1	1,559	0.06%
2021/11/26	4	46.59	2	46.45	46.15	2	1,518	0.13%
2021/11/25	1	46.10	1	46.20	46.10	0	1,469	0.00%
2021/11/24	4	46.03	0	0.00	46.00	4	1,473	0.27%
2021/11/23	5	45.89	3	46.60	47.05	2	1,332	0.15%
2021/11/22	1	44.35	0	0.00	45.45	1	1,066	0.09%
2021/11/08	0	0.00	1	43.45	43.50	-1	1,120	-0.09%
2021/11/05	0	0.00	12	43.15	43.15	-12	1,141	-1.05%
2021/11/04	1	43.65	0	0.00	43.45	1	1,162	0.09%
2021/11/03	0	0.00	1	42.60	43.50	-1	1,206	-0.08%
2021/11/01	1	42.30	0	0.00	42.30	1	1,180	0.08%
2021/10/06	22	40.19	0	0.00	39.70	22	1,709	1.29%
2021/10/01	0	40.85	0	0.00	40.35	0	1,751	0.00%
2021/09/29	2	41.38	0	0.00	41.30	2	1,795	0.11%
2021/09/28	1	42.20	0	0.00	42.30	1	1,809	0.06%
2021/09/24	1	42.45	0	0.00	42.35	1	1,836	0.05%
2021/09/17	1	42.25	0	0.00	42.45	1	1,995	0.05%
2021/09/15	0	0.00	10	42.76	42.55	-10	2,016	-0.50%
2021/09/08	1	42.95	0	0.00	42.80	1	2,069	0.05%
2021/09/07	0	0.00	0.1	44.30	44.10	-0.1	2,073	-0.01%
2021/09/03	0	0.00	3	45.23	44.85	-3	2,143	-0.14%
2021/09/02	0	0.00	1	45.00	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	1	44.40	44.60	-1	2,163	-0.05%
2021/08/30	2	43.70	2	43.95	43.90	0	2,128	0.00%
2021/08/26	2	42.25	0	0.00	42.60	2	2,102	0.10%
2021/08/19	7	43.48	0	0.00	43.15	7	2,115	0.33%
2021/08/18	0	0.00	0.2	43.30	44.00	-0.2	2,101	-0.01%
2021/08/17	0	0.00	1	44.00	43.90	-1	2,087	-0.05%
2021/08/16	10	43.80	0	0.00	44.05	10	2,086	0.48%
2021/08/13	3	44.97	0	0.00	44.90	3	2,080	0.14%
2021/08/11	0.1	46.40	0	0.00	45.80	0.1	2,099	0.00%
2021/08/09	1	47.80	5.6	47.71	47.95	-4.6	2,127	-0.22%
2021/08/02	0	47.35	0	0.00	47.50	0	2,448	0.00%
2021/07/30	0	0.00	2	47.20	47.00	-2	2,500	-0.08%
2021/07/28	0	46.35	0	0.00	46.50	0	2,525	0.00%
2021/07/27	0	46.70	0	0.00	46.90	0	2,579	0.00%
2021/07/26	0.1	47.75	0	0.00	47.70	0.1	2,606	0.00%
2021/07/21	8	47.04	0	0.00	46.95	8	2,826	0.28%
2021/07/15	0	0.00	5	46.50	46.75	-5	2,853	-0.18%
2021/07/14	0	0.00	6	46.35	46.15	-6	2,928	-0.20%
2021/07/13	4	46.73	1	47.00	46.10	3	2,951	0.10%
2021/07/12	0	0.00	2	46.50	46.45	-2	2,936	-0.07%
2021/07/09	10	45.95	1	46.00	45.90	9	2,922	0.31%
2021/07/06	0	0.00	6	45.85	45.80	-6	3,018	-0.20%
2021/07/01	5	45.10	0	0.00	44.95	5	3,180	0.16%
2021/06/30	0	0.00	0	45.60	45.90	0	3,178	0.00%
2021/06/29	6	45.12	1	45.15	45.10	5	3,161	0.16%
2021/06/28	1	46.10	0	0.00	45.90	1	3,144	0.03%
2021/06/25	2	44.05	0	0.00	43.70	2	3,085	0.06%
2021/06/24	1	43.65	0	0.00	43.65	1	3,118	0.03%
2021/06/23	2	43.25	0	0.00	43.30	2	3,118	0.06%
2021/06/22	4	43.65	0	0.00	42.90	4	3,132	0.13%
2021/06/21	0	0.00	0	43.70	43.35	0	3,139	0.00%
2021/06/16	5	43.63	0	0.00	43.35	5	3,179	0.16%
2021/06/15	5	44.03	0	0.00	44.00	5	3,204	0.16%
2021/06/11	0	0.00	1	44.10	44.50	-1	3,218	-0.03%
2021/06/10	1	43.95	0	0.00	44.45	1	3,320	0.03%
2021/06/04	2	42.40	0	0.00	42.40	2	3,539	0.06%
2021/05/27	1	41.90	0	0.00	42.70	1	3,626	0.03%
2021/05/24	0.5	41.40	0.2	41.65	41.55	0.3	3,690	0.01%
2021/05/17	1	39.60	1	38.40	38.40	0	3,824	0.00%
2021/05/14	1	41.35	1.1	42.28	41.40	-0.1	3,785	0.00%
2021/05/13	2.2	40.36	3	40.94	41.70	-0.8	3,741	-0.02%
2021/05/12	4	44.43	0	0.00	43.05	4	3,675	0.11%
2021/05/11	1	46.80	1	47.80	46.65	0	3,625	0.00%
2021/05/10	2.1	49.43	2	49.55	49.05	0.1	3,578	0.00%
2021/05/07	1	49.15	0	0.00	49.00	1	3,456	0.03%
2021/05/06	2.1	46.00	0	0.00	46.20	2.1	3,403	0.06%
2021/05/05	2	47.50	0	0.00	46.80	2	3,379	0.06%
2021/05/04	8	46.81	3.1	47.24	47.00	4.9	3,393	0.15%
2021/05/03	11	49.64	0.5	50.00	49.40	10.5	3,329	0.32%
2021/04/29	1	52.80	0	0.00	51.20	1	3,286	0.03%
2021/04/28	22	51.46	6.5	52.13	52.40	15.5	3,255	0.48%
2021/04/27	2	51.45	0	0.00	52.10	2	3,221	0.06%
2021/04/26	0	0.00	5	50.90	51.20	-5	3,112	-0.16%
2021/04/23	1	49.00	0	0.00	49.50	1	3,069	0.03%
2021/04/22	1	51.19	15	49.82	49.00	-14	3,058	-0.46%
2021/04/21	1	50.60	1	51.00	51.00	0	3,010	0.00%
2021/04/20	1	49.60	1	50.20	50.50	0	2,962	0.00%
2021/04/19	1	49.25	52	49.05	49.15	-51	2,948	-1.73%
2021/04/16	0	0.00	2	48.28	48.25	-2	2,934	-0.07%
2021/04/14	3	46.77	10	46.55	47.30	-7	2,945	-0.24%
2021/04/13	7	49.62	5	49.50	48.00	2	2,958	0.07%
2021/04/12	5	48.95	0	0.00	48.70	5	2,932	0.17%
2021/04/09	3	48.02	0	0.00	48.00	3	2,896	0.11%
2021/04/08	7	48.34	5	48.40	49.20	2	2,818	0.07%
2021/04/07	1	47.20	2	47.15	47.30	-1	2,724	-0.04%
2021/04/01	0	0.00	3	47.35	47.40	-3	2,711	-0.11%
2021/03/30	0	0.00	10	47.59	47.65	-10	2,710	-0.37%
2021/03/29	0	0.00	10	47.10	47.55	-10	2,695	-0.37%
2021/03/25	2	46.20	4	46.31	46.05	-2	2,686	-0.07%
2021/03/23	7	46.76	0	0.00	46.30	7	2,685	0.26%
2021/03/22	0	0.00	1	47.05	47.00	-1	2,676	-0.04%
2021/03/19	11	47.01	6	47.15	47.05	5	2,686	0.19%
2021/03/18	1	47.50	5	47.60	47.45	-4	2,684	-0.15%
2021/03/17	6.5	47.62	0	0.00	47.45	6.5	2,696	0.24%
2021/03/16	4	47.45	168	47.00	47.55	-164	2,723	-6.02%	大賣/鉅額交易
2021/03/15	0	46.00	2	46.10	46.10	-2	2,615	-0.08%
2021/03/12	70	46.44	1	46.05	46.05	69	2,647	2.61%
2021/03/11	5	46.55	4	46.61	46.65	1	2,776	0.04%
2021/03/10	3	46.13	4	46.93	47.40	-1	2,775	-0.04%
2021/03/09	2	45.18	2	45.60	45.75	0	2,732	0.00%
2021/03/08	0	0.00	3	46.02	45.40	-3	2,724	-0.11%
2021/03/05	0	0.00	2	45.15	45.05	-2	2,746	-0.07%
2021/03/04	1	45.90	5	45.81	45.35	-4	2,773	-0.14%
2021/03/03	4.3	45.57	0	0.00	45.70	4.3	2,737	0.16%
2021/03/02	1.4	45.14	8	45.72	45.30	-6.6	2,723	-0.24%
2021/02/26	0	0.00	3	45.12	45.25	-3	2,714	-0.11%
2021/02/25	0	0.00	4	45.35	45.05	-4	2,762	-0.14%
2021/02/24	5	44.52	0	0.00	44.55	5	2,748	0.18%
2021/02/23	2.4	44.89	102	45.03	44.90	-99.6	2,747	-3.63%	大賣/
2021/02/22	1	43.80	5	43.85	44.15	-4	2,748	-0.15%
2021/02/19	0	0.00	10	43.51	43.55	-10	2,722	-0.37%
2021/02/18	0	0.00	2	42.73	42.60	-2	2,709	-0.07%
2021/02/17	21	42.30	1	42.35	42.20	20	2,696	0.74%
2021/02/05	1	41.80	2	41.98	41.95	-1	2,731	-0.04%
2021/02/03	31	41.02	0	0.00	41.00	31	2,785	1.11%
2021/02/02	3	41.40	0	0.00	41.00	3	2,880	0.10%
2021/02/01	22	40.56	20	40.25	40.55	2	2,985	0.07%
2021/01/29	37	41.85	8	41.32	41.00	29	3,053	0.95%
2021/01/26	35	42.08	0	0.00	41.65	35	3,121	1.12%
2021/01/22	0	0.00	10	41.10	41.35	-10	3,087	-0.32%
2021/01/21	8	41.01	6	40.97	41.15	2	3,093	0.06%
2021/01/20	4	41.80	0	0.00	41.05	4	3,085	0.13%
2021/01/19	3	42.80	0	0.00	43.05	3	3,055	0.10%
2021/01/18	5	43.25	0	0.00	43.05	5	3,073	0.16%
2021/01/15	0	0.00	21	45.11	44.10	-21	3,052	-0.69%
2021/01/14	0	0.00	36	45.25	44.95	-36	3,040	-1.18%
2021/01/13	4	44.51	11	44.69	44.50	-7	2,993	-0.23%
2021/01/12	34	44.60	26	45.19	44.25	8	2,974	0.27%
2021/01/11	1	44.05	5	44.27	44.80	-4	2,933	-0.14%
2021/01/08	18	43.78	0	0.00	43.75	18	2,910	0.62%
2021/01/07	43	44.07	3	43.98	44.05	40	2,898	1.38%
2021/01/06	3	43.70	35	44.34	43.55	-32	2,879	-1.11%
2021/01/05	0	0.00	26	44.51	44.55	-26	2,817	-0.92%
2020/12/31	21	43.37	0	0.00	43.35	21	2,778	0.76%
2020/12/30	2	42.85	0	0.00	43.20	2	2,770	0.07%
2020/12/29	0	0.00	1	42.85	42.85	-1	2,763	-0.04%
2020/12/28	0	0.00	1	43.10	43.40	-1	2,749	-0.04%
2020/12/25	1	42.90	0	0.00	43.00	1	2,737	0.04%
2020/12/24	11	43.29	0	0.00	43.15	11	2,735	0.40%
2020/12/23	4	42.10	1	42.75	42.55	3	2,714	0.11%
2020/12/22	1	42.40	0	0.00	42.10	1	2,736	0.04%
2020/12/21	2	41.45	1	42.75	42.65	1	2,747	0.04%
2020/12/18	64	42.92	0	0.00	42.30	64	2,735	2.34%
2020/12/17	12	42.93	6	42.98	42.85	6	2,738	0.22%
2020/12/16	2	43.30	0	0.00	43.35	2	2,738	0.07%
2020/12/15	43	43.66	1	43.15	43.15	42	2,734	1.54%
2020/12/14	1	44.65	6	44.74	44.70	-5	2,708	-0.18%
2020/12/11	7	43.51	1	43.70	43.75	6	2,696	0.22%
2020/12/10	5	45.00	8	45.01	44.70	-3	2,658	-0.11%
2020/12/09	10	46.43	19	46.23	46.00	-9	2,599	-0.35%
2020/12/08	12	45.95	3	45.85	45.75	9	2,577	0.35%
2020/12/07	9	46.59	16	47.59	46.70	-7	2,543	-0.28%
2020/12/04	3	45.40	25	44.66	45.40	-22	2,382	-0.92%
2020/12/03	12	44.38	11	43.88	43.85	1	2,345	0.04%
2020/12/02	0	0.00	4	43.73	43.60	-4	2,418	-0.17%
2020/12/01	19	43.43	6	43.03	43.80	13	2,532	0.51%
2020/11/30	2	43.30	86	43.29	43.35	-84	2,690	-3.12%
2020/11/27	0	0.00	21	42.55	42.50	-21	2,664	-0.79%
2020/11/26	0	0.00	6	42.43	42.40	-6	2,714	-0.22%
2020/11/25	30.1	42.55	17	42.58	42.55	13.1	2,843	0.46%
2020/11/24	10	43.41	1	43.80	43.40	9	2,814	0.32%
2020/11/23	20	42.80	0	0.00	42.90	20	2,741	0.73%
2020/11/20	10	42.40	14	42.44	42.50	-4	2,711	-0.15%
2020/11/19	3	42.50	0	0.00	42.50	3	2,680	0.11%
2020/11/18	0	0.00	50	42.20	41.95	-50	2,605	-1.92%
2020/11/17	1	41.90	0	0.00	42.00	1	2,598	0.04%
2020/11/16	0	0.00	15	41.80	41.75	-15	2,666	-0.56%
2020/11/13	16	41.80	0	0.00	41.75	16	2,744	0.58%
2020/11/12	1	41.50	0	41.75	41.45	1	2,788	0.04%
2020/11/11	1	42.15	0	0.00	42.25	1	2,796	0.04%
2020/11/10	1	42.05	8	41.88	42.00	-7	2,788	-0.25%
2020/11/09	13	41.83	76	41.60	41.70	-63	2,744	-2.30%
2020/11/06	0	0.00	28	41.42	41.85	-28	2,629	-1.07%
2020/11/05	1	40.75	0	0.00	40.75	1	2,578	0.04%
2020/11/04	0	0.00	0	40.30	40.55	0	2,605	0.00%
2020/11/03	0	0.00	6	40.88	40.50	-6	2,676	-0.22%
2020/10/30	0	0.00	16	40.14	39.55	-16	2,871	-0.56%
2020/10/29	0	0.00	23	39.67	39.95	-23	2,875	-0.80%
2020/10/28	14	39.94	4	39.89	39.95	10	2,879	0.35%
2020/10/27	1	40.05	9	40.41	40.30	-8	2,864	-0.28%
2020/10/26	1	40.00	5	40.16	40.15	-4	2,841	-0.14%
2020/10/23	1	39.60	0	0.00	39.45	1	2,813	0.04%
2020/10/22	10	39.03	0	0.00	38.80	10	2,851	0.35%
2020/10/21	2	39.35	0	0.00	39.25	2	2,855	0.07%
2020/10/19	3	39.50	7	39.64	39.30	-4	2,917	-0.14%
2020/10/16	0	0.00	1	38.80	38.75	-1	2,885	-0.03%
2020/10/15	11	39.22	1	39.35	38.85	10	2,895	0.35%
2020/10/14	0	0.00	1	39.10	38.85	-1	2,901	-0.03%
2020/10/13	9	38.35	2	38.75	38.85	7	2,930	0.24%
2020/10/12	0	0.00	19	38.71	38.35	-19	3,055	-0.62%
2020/10/08	1	38.50	15	38.45	38.30	-14	3,084	-0.45%
2020/10/07	31	38.35	0	0.00	38.40	31	3,132	0.99%
2020/10/06	5	38.50	7	38.39	38.50	-2	3,184	-0.06%
2020/09/29	0	0.00	10	37.94	37.50	-10	3,416	-0.29%
2020/09/25	19	36.95	4	36.80	37.05	15	3,597	0.42%
2020/09/24	39	37.89	3	37.98	37.75	36	3,600	1.00%
2020/09/23	0	0.00	2	38.80	38.70	-2	3,607	-0.06%
2020/09/22	1	38.35	0	0.00	39.00	1	3,622	0.03%
2020/09/21	0	0.00	8	39.49	39.25	-8	3,616	-0.22%
2020/09/18	1	40.25	8	40.08	39.95	-7	3,611	-0.19%
2020/09/17	1	39.80	1	39.80	39.80	0	3,603	0.00%
2020/09/16	7	39.69	3	39.75	39.60	4	3,610	0.11%
2020/09/15	1	39.55	11	39.90	39.80	-10	3,606	-0.28%
2020/09/14	1	39.60	5	39.68	39.80	-4	3,626	-0.11%
2020/09/11	6	39.55	16	39.51	39.15	-10	3,630	-0.28%
2020/09/10	23	40.42	5	40.16	40.15	18	3,598	0.50%
2020/09/09	1	40.50	0	0.00	40.35	1	3,577	0.03%
2020/09/08	1	40.20	17	40.35	40.20	-16	3,557	-0.45%
2020/09/07	10	41.87	1	42.00	41.60	9	3,515	0.26%
2020/09/04	2	42.28	4	42.25	42.70	-2	3,435	-0.06%
2020/09/03	0	0.00	104	41.78	41.90	-104	3,382	-3.07%	大賣/鉅額交易
2020/09/02	2	39.95	1	40.00	40.05	1	3,205	0.03%
2020/09/01	4	39.90	0	0.00	40.30	4	3,240	0.12%
2020/08/31	2	40.45	1	40.20	40.45	1	3,253	0.03%
2020/08/28	2	38.65	2	38.43	38.95	0	3,135	0.00%
2020/08/27	0	0.00	10	38.51	38.55	-10	3,153	-0.32%
2020/08/26	1	38.65	0	0.00	38.60	1	3,150	0.03%
2020/08/25	0.5	38.65	0	0.00	38.70	0.5	3,152	0.02%
2020/08/24	1	37.80	0	0.00	38.10	1	3,140	0.03%
2020/08/20	50	38.00	1	37.85	37.30	49	3,144	1.56%
2020/08/19	95	40.01	2	40.00	39.55	93	3,058	3.04%
2020/08/18	0	0.00	2	40.00	40.10	-2	2,961	-0.07%
2020/08/17	0.5	39.35	3	39.47	39.35	-2.5	2,871	-0.09%
2020/08/14	0	0.00	2	39.15	39.15	-2	2,826	-0.07%
2020/08/13	1	39.60	2	39.10	39.25	-1	2,801	-0.04%
2020/08/12	3	39.35	0	0.00	38.85	3	2,743	0.11%
2020/08/11	2	39.05	11	39.03	39.15	-9	2,715	-0.33%
2020/08/10	0	0.00	3	38.75	38.90	-3	2,686	-0.11%
2020/08/07	13	39.22	164	39.01	39.25	-151	2,659	-5.68%	大賣/鉅額交易
2020/08/06	7	38.96	12	38.53	38.70	-5	2,595	-0.19%
2020/08/05	0	0.00	53	37.72	38.15	-53	2,456	-2.16%
2020/08/04	4	36.71	1	36.35	36.50	3	2,386	0.13%
2020/07/31	1	35.35	35	35.65	35.80	-34	2,378	-1.43%
2020/07/30	20	35.50	0	0.00	35.30	20	2,384	0.84%
2020/07/29	40	34.74	1	34.70	34.65	39	2,419	1.61%
2020/07/28	70	34.95	113	35.09	34.25	-43	2,427	-1.77%	大賣/
2020/07/27	70	36.08	0	0.00	35.90	70	2,417	2.90%
2020/07/24	0	0.00	2	37.10	36.65	-2	2,409	-0.08%
2020/07/23	56	37.36	0	0.00	37.40	56	2,412	2.32%
2020/07/22	26	37.63	0	0.00	37.60	26	2,412	1.08%
2020/07/21	38	37.60	0	0.00	37.50	38	2,410	1.58%
2020/07/20	43	37.26	0	0.00	37.40	43	2,411	1.78%
2020/07/17	126	37.72	0	0.00	37.65	126	2,426	5.19%	大買/鉅額交易
2020/07/16	1	38.35	0	0.00	38.00	1	2,412	0.04%
2020/07/15	0	0.00	3	37.72	37.30	-3	2,293	-0.13%
2020/07/14	46	38.09	0	0.00	37.65	46	2,279	2.02%
2020/07/13	16	38.13	16	37.33	38.30	0	2,248	0.00%
2020/07/10	3	38.15	0	0.00	37.35	3	2,257	0.13%
2020/07/09	11	38.40	4	38.15	38.00	7	2,233	0.31%
2020/07/08	7	40.22	5	40.30	40.20	2	2,138	0.09%
2020/07/07	10	41.00	20	39.83	40.10	-10	2,056	-0.49%
2020/07/06	3	39.80	137	39.77	40.35	-134	2,010	-6.67%	大賣/鉅額交易
2020/07/02	0	0.00	2	38.95	38.95	-2	1,972	-0.10%
2020/07/01	4	38.35	4	38.25	38.20	0	1,942	0.00%
2020/06/30	0	0.00	2	37.60	37.85	-2	1,944	-0.10%
2020/06/29	11	37.70	1	37.70	37.60	10	1,937	0.52%
2020/06/24	10	38.08	0	0.00	38.00	10	1,931	0.52%
2020/06/23	1	37.75	100	37.81	37.80	-99	1,948	-5.08%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	9	37.97	1	38.35	37.70	8	1,968	0.41%
2020/06/18	0	0.00	5	37.60	37.65	-5	1,963	-0.25%
2020/06/17	3	37.45	5	37.49	37.40	-2	1,955	-0.10%
2020/06/15	60	37.25	0	0.00	37.00	60	2,042	2.94%
2020/06/12	2	37.23	0	0.00	37.50	2	2,057	0.10%
2020/06/11	1	38.35	2	38.28	38.20	-1	2,092	-0.05%
2020/06/10	4	39.06	61	38.85	38.85	-57	2,073	-2.75%
2020/06/09	1	38.30	2	38.53	38.55	-1	2,053	-0.05%
2020/06/08	5	38.76	0	0.00	38.65	5	2,085	0.24%
2020/06/05	3	38.30	100	38.56	38.80	-97	2,038	-4.76%
2020/06/04	1	37.50	1	37.60	37.60	0	1,977	0.00%
2020/06/03	0	0.00	9	37.33	37.25	-9	1,981	-0.45%
2020/06/01	1	36.55	1	36.50	36.50	0	1,950	0.00%
2020/05/28	1	36.05	0	0.00	36.15	1	1,946	0.05%
2020/05/20	0	0.00	100	36.50	36.40	-100	1,974	-5.07%
2020/05/19	0	0.00	1	36.35	36.20	-1	1,974	-0.05%
2020/05/18	1	35.70	10	35.40	35.55	-9	1,979	-0.45%
2020/05/15	1	35.80	2	36.00	35.80	-1	2,001	-0.05%
2020/05/14	1	36.55	0	0.00	36.20	1	1,997	0.05%
2020/05/13	56	37.07	0	0.00	36.90	56	1,985	2.82%
2020/05/12	1	37.00	1	37.15	37.15	0	1,965	0.00%
2020/05/11	5	37.42	6	37.35	37.25	-1	1,964	-0.05%
2020/05/08	0	0.00	6	37.98	38.00	-6	1,929	-0.31%
2020/05/07	1	37.65	1	37.60	37.50	0	1,917	0.00%
2020/05/06	2	37.70	84	37.55	37.30	-82	1,921	-4.27%
2020/05/05	6	37.79	28	37.73	37.50	-22	1,920	-1.15%
2020/05/04	1	36.30	0	0.00	36.50	1	1,899	0.05%
2020/04/30	0	0.00	100	37.33	37.30	-100	1,901	-5.26%
2020/04/29	13	36.78	2	37.00	36.95	11	1,895	0.58%
2020/04/28	3	37.40	6	36.96	36.90	-3	1,899	-0.16%
2020/04/27	1	36.25	91	36.03	36.15	-90	1,898	-4.74%
2020/04/24	0	0.00	4	35.55	35.50	-4	1,887	-0.21%
2020/04/23	4	36.10	1	35.60	35.85	3	1,893	0.16%
2020/04/22	3	34.95	3	35.15	35.40	0	1,892	0.00%
2020/04/20	0	0.00	11	35.25	35.25	-11	1,879	-0.59%
2020/04/17	4	35.58	6	36.10	35.10	-2	1,892	-0.11%
2020/04/16	5	35.08	1.2	35.39	35.25	3.8	1,874	0.20%
2020/04/15	8	35.48	2	35.35	35.20	6	1,867	0.32%
2020/04/14	1	34.20	110	34.22	34.35	-109	1,828	-5.96%	大賣/鉅額交易
2020/04/13	1	34.35	2	33.93	33.65	-1	1,898	-0.05%
2020/04/10	1	34.10	0	0.00	34.10	1	1,941	0.05%
2020/04/09	3	34.27	0	0.00	33.90	3	2,067	0.15%
2020/04/08	0	0.00	6	33.36	33.50	-6	2,052	-0.29%
2020/04/01	0	0.00	2	30.30	30.35	-2	2,111	-0.09%
2020/03/31	5	29.95	0	0.00	29.85	5	2,100	0.24%
2020/03/27	8	30.03	0	0.00	29.55	8	2,127	0.38%
2020/03/26	1	29.15	3	29.62	29.80	-2	2,147	-0.09%
2020/03/25	1	29.75	0	0.00	29.60	1	2,303	0.04%
2020/03/24	2	29.10	2	29.10	28.70	0	2,308	0.00%
2020/03/23	2	27.90	2	27.75	27.65	0	2,309	0.00%
2020/03/20	150	28.35	0	0.00	28.40	150	2,326	6.45%	大買/鉅額交易
2020/03/19	166	28.11	16	26.60	25.90	150	2,334	6.43%	大買/鉅額交易
2020/03/18	50	28.70	0	0.00	28.60	50	2,311	2.16%
2020/03/17	9	29.06	13	29.05	28.65	-4	2,324	-0.17%
2020/03/16	18	29.53	22	28.82	28.50	-4	2,293	-0.17%
2020/03/13	52	28.70	10	28.55	29.25	42	2,295	1.83%
2020/03/12	13	33.50	0	0.00	31.60	13	2,293	0.57%
2020/03/11	1	35.90	1	34.95	35.00	0	2,325	0.00%
2020/03/10	81	35.43	0	0.00	35.55	81	2,327	3.48%
2020/03/09	60	36.36	0	0.00	35.90	60	2,368	2.53%
2020/03/04	6	37.30	0	0.00	37.40	6	2,368	0.25%
2020/03/03	1	37.70	0	0.00	37.70	1	2,373	0.04%
2020/03/02	50	37.30	0	0.00	37.40	50	2,369	2.11%
2020/02/27	0	0.00	2	38.60	37.75	-2	2,381	-0.08%
2020/02/25	5	38.40	1	39.40	39.40	4	2,350	0.17%
2020/02/19	0	0.00	1	39.25	39.20	-1	2,312	-0.04%
2020/02/18	1	39.20	8	39.10	38.95	-7	2,309	-0.30%
2020/02/17	4	38.53	0	0.00	38.70	4	2,289	0.17%
2020/02/12	0	0.00	2	38.55	38.35	-2	2,313	-0.09%
2020/02/11	4	37.84	0	0.00	37.95	4	2,304	0.17%
2020/02/10	27	36.64	0	0.00	37.00	27	2,313	1.17%
2020/02/07	2	37.63	0	0.00	37.50	2	2,319	0.09%
2020/02/05	2	38.18	0	0.00	38.00	2	2,314	0.09%
2020/02/04	1	37.80	1	38.65	38.70	0	2,318	0.00%
2020/02/03	7	36.90	0	0.00	37.10	7	2,340	0.30%
2020/01/31	11	38.67	1	38.40	38.50	10	2,324	0.43%
2020/01/30	6	38.71	1	39.80	38.50	5	2,327	0.21%
2020/01/20	1	42.60	0	0.00	42.45	1	2,281	0.04%
2020/01/17	2	42.75	0	0.00	42.65	2	2,289	0.09%
2020/01/14	0	0.00	2	43.25	43.40	-2	2,302	-0.09%
2020/01/13	2	42.30	0	0.00	42.35	2	2,339	0.09%
2020/01/10	1	43.00	0	0.00	42.80	1	2,357	0.04%
2020/01/07	2	43.25	2	44.55	43.15	0	2,344	0.00%
2020/01/06	1	43.70	2	43.93	44.00	-1	2,279	-0.04%
2020/01/03	5	44.68	2	45.00	44.30	3	2,241	0.13%
2020/01/02	6	43.94	2	43.90	44.05	4	2,112	0.19%
2019/12/31	2	43.93	1	43.80	44.05	1	2,082	0.05%
2019/12/30	4	44.90	157	44.45	44.65	-153	2,044	-7.48%	大賣/鉅額交易
2019/12/27	2	42.90	1	43.00	42.95	1	1,944	0.05%
2019/12/25	2	42.90	0	0.00	42.90	2	2,025	0.10%
2019/12/24	2	42.95	9	42.59	42.90	-7	2,020	-0.35%
2019/12/23	2	42.78	0	0.00	42.15	2	2,006	0.10%
2019/12/20	3	44.38	5	44.60	43.35	-2	1,974	-0.10%
2019/12/19	1	43.35	193	44.00	43.95	-192	1,810	-10.61%	大賣/鉅額交易
2019/12/18	0	0.00	18	43.61	43.85	-18	1,777	-1.01%
2019/12/17	0	0.00	3	43.20	43.15	-3	1,746	-0.17%
2019/12/16	0	0.00	5	43.18	43.40	-5	1,719	-0.29%
2019/12/13	0	0.00	3	42.75	42.50	-3	1,681	-0.18%
2019/12/12	1	42.70	32	42.45	42.30	-31	1,649	-1.88%
2019/12/11	4	42.35	6	42.40	42.30	-2	1,612	-0.12%
2019/12/10	2	41.75	4	41.80	42.10	-2	1,579	-0.13%
2019/12/09	4	42.40	2	42.05	41.70	2	1,550	0.13%
2019/12/06	3	41.27	47	41.08	41.65	-44	1,494	-2.94%
2019/12/05	5	40.60	0.1	40.25	40.25	5	1,436	0.34%
2019/12/04	4	40.73	54	40.75	40.40	-50	1,471	-3.40%
2019/12/03	5	40.35	10	40.40	40.15	-5	1,441	-0.35%
2019/11/28	0	0.00	1	39.95	39.80	-1	1,418	-0.07%
2019/11/26	1	39.90	16	39.80	39.85	-15	1,468	-1.02%
2019/11/21	4	38.65	0	0.00	38.80	4	1,460	0.27%
2019/11/15	4	38.99	0	0.00	38.85	4	1,482	0.27%
2019/11/14	1	39.15	1	39.00	39.15	0	1,486	0.00%
2019/11/13	2	39.55	1	39.65	39.30	1	1,499	0.07%
2019/11/12	1	38.80	0	0.00	38.95	1	1,504	0.07%
2019/11/11	7	39.08	0	0.00	38.60	7	1,525	0.46%
2019/11/08	5	39.70	0	0.00	39.60	5	1,507	0.33%
2019/11/07	4	39.56	0	0.00	39.50	4	1,522	0.26%
2019/11/06	3	39.67	0	0.00	39.55	3	1,513	0.20%
2019/11/04	11	40.00	1	40.05	40.10	10	1,518	0.66%
2019/10/31	2	40.30	3	40.72	40.90	-1	1,505	-0.07%
2019/10/30	50	39.80	0	0.00	40.15	50	1,471	3.40%
2019/10/29	25	40.46	0	0.00	40.00	25	1,458	1.71%
2019/10/28	0	0.00	6	41.14	41.05	-6	1,470	-0.41%
2019/10/25	3	41.70	0	0.00	41.20	3	1,472	0.20%
2019/10/24	0	0.00	2	41.58	41.60	-2	1,460	-0.14%
2019/10/23	1	41.10	0	0.00	41.00	1	1,439	0.07%
2019/10/22	2	41.33	3	41.42	41.35	-1	1,441	-0.07%
2019/10/21	3	41.18	7	41.14	41.35	-4	1,426	-0.28%
2019/10/18	0	0.00	1	40.25	40.35	-1	1,372	-0.07%
2019/10/16	3	39.75	0	0.00	39.75	3	1,360	0.22%
2019/10/15	3	40.17	2	40.55	39.95	1	1,370	0.07%
2019/10/14	0	0.00	3	40.30	40.10	-3	1,363	-0.22%
2019/10/08	0	0.00	1	40.15	40.10	-1	1,355	-0.07%
2019/10/03	3	39.95	6	40.06	40.05	-3	1,509	-0.20%
2019/10/02	1	40.65	0	0.00	40.50	1	1,608	0.06%
2019/10/01	4	40.75	96	40.73	40.90	-92	1,644	-5.59%
2019/09/25	51	38.89	0	0.00	38.80	51	1,637	3.11%
2019/09/24	12	39.70	0	0.00	39.35	12	1,663	0.72%
2019/09/23	1	39.70	1	39.80	39.85	0	1,670	0.00%
2019/09/20	2	39.55	0	0.00	39.45	2	1,681	0.12%
2019/09/18	0	0.00	1	39.50	39.50	-1	1,726	-0.06%
2019/09/16	30	39.10	0	0.00	39.15	30	1,746	1.72%
2019/09/12	23	39.66	0	0.00	39.55	23	1,802	1.28%
2019/09/10	1	39.50	1	39.40	39.50	0	1,899	0.00%
2019/09/09	2	39.98	3	39.70	39.65	-1	1,939	-0.05%
2019/09/06	6	40.93	0	0.00	40.60	6	1,926	0.31%
2019/09/05	4	42.33	3	42.38	42.05	1	1,903	0.05%
2019/09/02	3	41.55	0	0.00	41.85	3	1,963	0.15%
2019/08/30	3	41.87	2	42.20	41.40	1	1,962	0.05%
2019/08/28	10	40.55	2	40.50	40.50	8	1,918	0.42%
2019/08/27	10	40.75	0	0.00	40.25	10	1,922	0.52%
2019/08/26	0	0.00	1	40.75	40.50	-1	1,925	-0.05%
2019/08/23	1	41.75	21	41.75	41.70	-20	1,925	-1.04%
2019/08/22	0	0.00	1	41.35	41.35	-1	1,952	-0.05%
2019/08/20	2	41.78	1	41.30	41.30	1	1,959	0.05%
2019/08/19	2	41.30	1	41.25	41.70	1	1,963	0.05%
2019/08/16	1	41.10	0	0.00	41.00	1	1,981	0.05%
2019/08/15	1	39.60	0	0.00	40.30	1	1,971	0.05%
2019/08/14	3	41.03	1	41.05	40.85	2	1,973	0.10%
2019/08/13	1	40.30	0	0.00	40.35	1	1,957	0.05%
2019/08/08	20	38.85	0	0.00	38.85	20	1,975	1.01%
2019/08/07	45	39.07	0	0.00	38.50	45	1,984	2.27%
2019/08/06	7	38.80	1	38.20	39.45	6	1,996	0.30%
2019/08/05	17	39.98	0	0.00	39.55	17	2,017	0.84%
2019/08/01	40	41.40	1	41.35	41.30	39	2,063	1.89%
2019/07/30	0	0.00	17	42.45	41.70	-17	2,092	-0.81%
2019/07/26	1	42.25	10	42.25	42.25	-9	2,089	-0.43%
2019/07/25	1	41.80	4	41.84	42.00	-3	2,094	-0.14%
2019/07/24	9	42.08	3	42.12	41.55	6	2,117	0.28%
2019/07/23	3	41.65	1	41.55	41.70	2	2,189	0.09%
2019/07/22	2	41.18	4	41.14	41.10	-2	2,223	-0.09%
2019/07/19	10	41.00	0	0.00	41.00	10	2,238	0.45%
2019/07/18	1	41.35	1	41.80	40.95	0	2,274	0.00%
2019/07/17	1	41.85	0	0.00	41.70	1	2,295	0.04%
2019/07/16	17	42.14	0	0.00	42.25	17	2,368	0.72%
2019/07/11	35	42.07	1	42.10	42.05	34	3,046	1.12%
2019/07/10	3	42.20	20	42.15	42.00	-17	3,090	-0.55%
2019/07/09	37	42.42	3	42.15	41.80	34	3,143	1.08%
2019/07/08	25	46.26	5	46.25	46.50	20	3,069	0.65%
2019/07/05	2	46.30	0	0.00	46.00	2	3,050	0.07%
2019/07/04	2	46.00	1	45.80	46.05	1	3,035	0.03%
2019/07/03	12	45.24	0	0.00	44.95	12	3,051	0.39%
2019/07/02	3	45.40	34	45.35	45.35	-31	3,074	-1.01%
2019/07/01	32	45.06	6	45.01	45.15	26	3,094	0.84%
2019/06/27	6	44.34	4	44.49	44.30	2	3,215	0.06%
2019/06/26	2	44.25	0	0.00	44.00	2	3,467	0.06%
2019/06/25	3	44.63	0	0.00	44.20	3	3,672	0.08%
2019/06/24	0	0.00	1	44.45	44.80	-1	3,698	-0.03%
2019/06/21	2	44.25	1	44.25	44.20	1	3,702	0.03%
2019/06/20	4	44.89	47	44.84	44.60	-43	3,710	-1.16%
2019/06/19	0	0.00	10	44.10	43.90	-10	3,704	-0.27%
2019/06/18	0	0.00	12	44.13	43.90	-12	3,689	-0.33%
2019/06/17	14	43.10	1	42.60	44.20	13	3,652	0.36%
2019/06/14	8	42.35	0	0.00	42.30	8	3,625	0.22%
2019/06/13	1	42.60	10	42.65	42.30	-9	3,633	-0.25%
2019/06/12	1	43.80	0	0.00	43.40	1	3,652	0.03%
2019/06/10	1	42.45	0	0.00	42.60	1	3,723	0.03%
2019/06/06	130	41.88	0	0.00	41.75	130	3,746	3.47%	大買/鉅額交易
2019/06/05	0	0.00	11	43.02	42.20	-11	3,763	-0.29%
2019/06/04	11	42.75	0	0.00	42.75	11	3,818	0.29%
2019/06/03	1	43.00	0	0.00	42.80	1	3,876	0.03%
2019/05/30	0	0.00	1	42.75	42.90	-1	4,058	-0.02%
2019/05/29	41	41.95	1	42.25	42.00	40	4,130	0.97%
2019/05/28	1	42.20	1	42.30	42.65	0	4,211	0.00%
2019/05/27	1	41.70	0	0.00	41.80	1	4,296	0.02%
2019/05/24	1	42.15	0	0.00	41.75	1	4,340	0.02%
2019/05/23	1	42.00	0	0.00	41.80	1	4,391	0.02%
2019/05/21	0	0.00	3	42.53	43.00	-3	4,643	-0.06%
2019/05/20	1	42.50	36	42.53	42.20	-35	4,785	-0.73%
2019/05/17	6	43.31	0	0.00	43.00	6	4,825	0.12%
2019/05/16	40	43.90	0	0.00	43.80	40	4,877	0.82%
2019/05/15	0.2	45.30	3	45.15	45.40	-2.8	4,949	-0.06%
2019/05/14	20	44.00	0	0.00	44.50	20	5,093	0.39%
2019/05/13	3	44.68	1	44.95	44.30	2	5,210	0.04%
2019/05/10	1	45.80	3	46.10	46.40	-2	5,309	-0.04%
2019/05/09	6	46.69	2	47.08	46.30	4	5,301	0.08%
2019/05/08	2	47.13	4	46.95	47.15	-2	5,339	-0.04%
2019/05/07	25	47.05	5	47.10	46.80	20	5,398	0.37%
2019/05/06	5	47.00	0	0.00	46.65	5	5,445	0.09%
2019/05/03	15	48.05	0	0.00	48.00	15	5,453	0.28%
2019/05/02	2	47.68	0	0.00	48.05	2	5,454	0.04%
2019/04/29	35	47.84	0	0.00	47.00	35	5,443	0.64%
2019/04/24	1	51.50	3	51.47	50.40	-2	5,410	-0.04%
2019/04/23	3	50.57	4	50.68	51.00	-1	5,414	-0.02%
2019/04/22	22	50.53	0	0.00	50.40	22	5,390	0.41%
2019/04/19	36	51.80	23	52.40	51.50	13	5,344	0.24%
2019/04/18	56	52.57	51	54.34	51.90	5	5,217	0.10%
2019/04/17	7	51.99	12	52.00	52.10	-5	4,912	-0.10%
2019/04/16	6	50.55	7	50.97	51.20	-1	4,821	-0.02%
2019/04/15	12	51.44	15	51.65	50.80	-3	4,788	-0.06%
2019/04/12	3	50.97	13	50.85	51.20	-10	4,768	-0.21%
2019/04/11	0	0.00	11	51.17	50.50	-11	4,731	-0.23%
2019/04/10	16	50.33	10	50.57	50.80	6	4,659	0.13%
2019/04/09	19	50.63	6	50.70	50.40	13	4,635	0.28%
2019/04/08	14	50.52	3	49.67	49.60	11	4,577	0.24%
2019/04/03	3	49.70	3	49.60	49.90	0	4,572	0.00%
2019/04/02	16	49.21	0	0.00	49.20	16	4,554	0.35%
2019/04/01	14	50.29	1	50.60	49.55	13	4,514	0.29%
2019/03/29	17	51.40	19	51.82	51.00	-2	4,422	-0.05%
2019/03/28	13	49.78	23	50.21	50.20	-10	4,217	-0.24%
2019/03/27	1	48.70	2	48.83	49.10	-1	4,070	-0.02%
2019/03/26	14	48.12	0	0.00	47.95	14	4,058	0.34%
2019/03/25	4	47.91	1	47.85	47.95	3	4,079	0.07%
2019/03/22	5	48.25	16	48.73	48.85	-11	4,131	-0.27%
2019/03/21	5	48.00	11	48.05	48.00	-6	4,149	-0.14%
2019/03/20	0	0.00	3	48.50	48.15	-3	4,213	-0.07%
2019/03/19	12	47.62	0	0.00	47.70	12	4,255	0.28%
2019/03/18	0	0.00	8	47.93	47.80	-8	4,279	-0.19%
2019/03/15	9	48.47	6	48.83	48.30	3	4,320	0.07%
2019/03/14	18	48.19	14	48.23	48.20	4	4,347	0.09%
2019/03/13	4	47.53	0	0.00	47.35	4	4,420	0.09%
2019/03/12	10	48.40	0	0.00	48.45	10	4,427	0.23%
2019/03/11	2	48.90	0	0.00	48.60	2	4,576	0.04%
2019/03/08	26	49.05	1	49.40	48.95	25	4,900	0.51%
2019/03/06	1	49.00	0	0.00	49.40	1	5,198	0.02%
2019/03/05	2	50.60	6	50.57	49.40	-4	5,330	-0.08%
2019/03/04	1	48.95	1	49.05	49.95	0	5,322	0.00%
2019/02/27	11	47.21	11	48.02	48.60	0	5,299	0.00%
2019/02/22	6	49.48	10	49.36	49.25	-4	5,642	-0.07%
2019/02/21	5	49.89	6	50.13	49.65	-1	5,740	-0.02%
2019/02/20	0	0.00	17	49.61	49.45	-17	6,090	-0.28%
2019/02/19	15	48.63	24	48.55	48.20	-9	6,410	-0.14%
2019/02/18	6	47.63	1	47.70	47.00	5	6,365	0.08%
2019/02/15	3	46.92	3	47.37	46.30	0	6,500	0.00%
2019/02/14	26	47.15	20	47.25	46.90	6	6,474	0.09%
2019/02/13	16	47.39	27	47.13	47.50	-11	6,440	-0.17%
2019/02/12	22	46.23	23	47.00	46.30	-1	6,335	-0.02%
2019/02/11	4	45.83	7	45.94	46.15	-3	6,297	-0.05%
2019/01/30	0	0.00	2	44.00	43.90	-2	6,298	-0.03%
2019/01/29	0	0.00	21	44.13	43.90	-21	6,405	-0.33%
2019/01/28	3	43.83	13	43.87	43.85	-10	6,408	-0.16%
2019/01/24	1	42.95	0	0.00	42.25	1	6,838	0.01%
2019/01/21	1	42.50	0	0.00	42.45	1	7,070	0.01%
2019/01/17	2	42.40	1	41.70	41.45	1	7,253	0.01%
2019/01/16	2	42.38	2	42.23	42.50	0	7,284	0.00%
2019/01/15	0	0.00	1	42.10	42.00	-1	7,408	-0.01%
2019/01/14	1	41.35	1	41.10	41.30	0	7,474	0.00%
2019/01/11	1	41.45	0	0.00	40.85	1	7,575	0.01%
2019/01/10	11	40.85	0	0.00	40.80	11	7,608	0.14%
2019/01/09	0	0.00	18	41.69	41.50	-18	7,678	-0.23%
2019/01/08	1	39.20	21	39.42	39.80	-20	7,699	-0.26%
2019/01/07	2	39.10	4	39.11	39.00	-2	7,804	-0.03%
2019/01/04	3	37.43	1	36.70	37.70	2	8,013	0.02%
2019/01/03	0	0.00	7	38.95	38.50	-7	8,106	-0.09%
2019/01/02	2	38.85	0	0.00	38.90	2	8,227	0.02%
2018/12/26	10	39.65	2	39.75	38.70	8	8,713	0.09%
2018/12/25	5	39.07	0	0.00	39.15	5	8,747	0.06%
2018/12/22	10	39.30	4	39.48	39.30	6	8,865	0.07%
2018/12/20	9	39.82	3	40.22	39.25	6	9,028	0.07%
2018/12/19	1	41.45	1	41.25	41.25	0	9,063	0.00%
2018/12/18	11	41.66	6	41.53	41.15	5	9,120	0.05%
2018/12/17	8	42.96	3	43.25	42.35	5	9,208	0.05%
2018/12/14	6	42.13	14	43.14	43.40	-8	9,231	-0.09%
2018/12/13	1	42.80	1	42.90	42.10	0	9,257	0.00%
2018/12/12	11	42.16	3	42.50	42.15	8	9,320	0.09%
2018/12/11	1	41.25	0	0.00	41.20	1	9,419	0.01%
2018/12/10	2	40.85	5	40.75	41.00	-3	9,549	-0.03%
2018/12/07	6	42.53	7	42.34	42.40	-1	9,581	-0.01%
2018/12/06	5	41.23	6	42.93	41.35	-1	9,661	-0.01%
2018/12/05	11	43.90	1	44.00	43.70	10	9,644	0.10%
2018/12/04	21	45.61	29	45.86	45.30	-8	9,765	-0.08%
2018/12/03	15	45.98	11	46.21	46.00	4	9,903	0.04%
2018/11/30	5	43.10	0	0.00	42.85	5	9,702	0.05%
2018/11/29	0	0.00	11	43.86	42.60	-11	9,660	-0.11%
2018/11/28	0	0.00	5	43.46	43.35	-5	9,822	-0.05%
2018/11/27	6	41.69	3	41.92	42.70	3	10,097	0.03%
2018/11/26	0	0.00	1	41.95	41.90	-1	10,169	-0.01%
2018/11/23	11	41.01	10	42.26	40.95	1	10,650	0.01%
2018/11/22	13	43.11	1	43.75	42.20	12	11,237	0.11%
2018/11/21	11	44.19	34	44.07	43.45	-23	11,316	-0.20%
2018/11/20	3	42.88	5	42.84	42.85	-2	11,248	-0.02%
2018/11/19	26	43.17	3	43.15	43.35	23	11,244	0.20%
2018/11/16	12	42.13	30	41.77	42.45	-18	10,913	-0.16%
2018/11/15	11	38.16	2	38.30	38.60	9	10,502	0.09%
2018/11/14	7	38.17	23	37.98	38.15	-16	10,558	-0.15%
2018/11/13	13	36.07	2	35.40	36.30	11	10,537	0.10%
2018/11/12	12	36.48	7	36.36	36.50	5	10,744	0.05%
2018/11/09	5	37.53	6	37.60	37.90	-1	10,946	-0.01%
2018/11/08	18	38.18	1	38.00	37.60	17	11,142	0.15%
2018/11/07	9	37.09	10	37.29	38.20	-1	11,387	-0.01%
2018/11/06	12	37.16	20	37.71	36.55	-8	11,635	-0.07%
2018/11/05	2	37.58	2	38.53	38.30	0	11,813	0.00%
2018/11/02	22	39.57	21	39.48	38.50	1	12,206	0.01%
2018/11/01	7	38.23	8	37.44	38.00	-1	12,109	-0.01%
2018/10/31	0	0.00	5	35.12	35.60	-5	12,270	-0.04%
2018/10/30	11	33.64	9	33.44	33.80	2	12,463	0.02%
2018/10/29	2	35.13	5	35.15	34.90	-3	12,819	-0.02%
2018/10/26	5	34.70	5	34.82	34.35	0	13,108	0.00%
2018/10/25	7	34.20	2	33.95	34.30	5	13,319	0.04%
2018/10/24	7	37.26	6	37.55	37.20	1	13,823	0.01%
2018/10/23	8	38.52	1	39.15	37.20	7	14,375	0.05%
2018/10/22	4	36.50	5	37.28	38.20	-1	14,660	-0.01%
2018/10/19	16	35.99	17	36.20	36.25	-1	14,996	-0.01%
2018/10/18	8	38.21	7	38.34	38.20	1	15,189	0.01%
2018/10/17	6	39.23	8	38.60	37.95	-2	15,515	-0.01%
2018/10/16	4	38.50	8	38.86	38.70	-4	15,752	-0.03%
2018/10/15	7	38.09	11	38.60	38.10	-4	16,077	-0.02%
2018/10/12	17	37.68	34	37.40	38.00	-17	16,424	-0.10%
2018/10/11	8	36.06	13	36.05	35.65	-5	16,551	-0.03%
2018/10/09	16	39.51	17	39.65	39.60	-1	16,632	-0.01%
2018/10/08	27	39.22	31	38.32	38.70	-4	16,608	-0.02%
2018/10/05	19	43.27	18	43.06	40.55	1	16,636	0.01%
2018/10/04	10	45.01	10	45.07	44.50	0	16,728	0.00%
2018/10/03	5	45.29	5	45.79	44.85	0	16,756	0.00%
2018/10/02	9	45.97	4	46.28	45.45	5	16,880	0.03%
2018/10/01	11	45.35	6	45.42	45.50	5	16,997	0.03%
2018/09/28	23	44.69	8	44.81	44.70	15	17,123	0.09%
2018/09/27	6	45.78	10	44.73	44.55	-4	17,100	-0.02%
2018/09/26	8	46.79	2	47.25	46.65	6	17,279	0.03%
2018/09/25	14	47.01	19	47.38	47.15	-5	17,431	-0.03%
2018/09/21	5	46.98	2	47.10	47.45	3	17,599	0.02%
2018/09/20	25	46.00	13	46.39	46.30	12	17,626	0.07%
2018/09/19	4	47.06	18	46.20	45.90	-14	17,739	-0.08%
2018/09/18	2	46.40	0	0.00	46.20	2	18,029	0.01%
2018/09/17	1	47.65	6	48.05	47.50	-5	18,147	-0.03%
2018/09/14	17	46.27	24	46.96	47.20	-7	18,202	-0.04%
2018/09/13	8	46.71	4	47.29	45.30	4	18,300	0.02%
2018/09/12	17	46.22	16	46.40	46.20	1	18,486	0.01%
2018/09/11	9	47.85	12	48.37	47.95	-3	18,890	-0.02%
2018/09/10	3	48.20	4	47.64	46.90	-1	19,253	-0.01%
2018/09/07	13.6	49.29	5	48.07	48.00	8.6	19,522	0.04%
2018/09/06	4	51.75	9	52.12	51.40	-5	19,801	-0.03%
2018/09/05	20	51.65	24	52.39	51.70	-4	20,055	-0.02%
2018/09/04	14	52.33	7	52.61	52.50	7	20,382	0.03%
2018/09/03	45	54.70	14	54.67	53.20	31	20,383	0.15%
2018/08/31	11	58.97	3	58.97	59.10	8	20,235	0.04%
2018/08/30	30	58.67	20	59.02	59.50	10	20,644	0.05%
2018/08/29	5	58.64	22	58.26	58.60	-17	20,528	-0.08%
2018/08/28	10	53.98	15	53.93	53.70	-5	20,044	-0.02%
2018/08/27	6	53.52	22	53.24	53.60	-16	20,136	-0.08%
2018/08/24	10	51.29	3	51.80	51.20	7	20,142	0.03%
2018/08/23	15	51.45	2.1	51.58	50.90	13	20,315	0.06%
2018/08/22	3	52.80	3	52.97	52.80	0	20,443	0.00%
2018/08/21	24	53.63	23	53.34	53.30	1	20,954	0.00%
2018/08/20	10	52.68	16	52.59	53.10	-6	21,048	-0.03%
2018/08/17	14	53.09	14	53.08	51.70	0	21,292	0.00%
2018/08/16	5	52.00	29	51.90	53.00	-24	21,414	-0.11%
2018/08/15	26	51.70	15	51.56	50.90	11	21,712	0.05%
2018/08/14	19	52.31	16	54.01	53.00	3	21,833	0.01%
2018/08/13	48	53.01	28	51.86	53.00	20	21,720	0.09%
2018/08/10	33	55.30	2	55.25	54.70	31	21,906	0.14%
2018/08/09	4	56.35	51	56.21	57.20	-47	22,026	-0.21%
2018/08/08	16	54.44	21	55.90	54.00	-5	21,777	-0.02%
2018/08/07	16	56.67	2	57.15	57.00	14	21,945	0.06%
2018/08/06	26	56.02	13	55.85	56.10	13	21,671	0.06%
2018/08/03	17	53.99	48	53.79	55.10	-31	21,681	-0.14%
2018/08/02	26	53.63	3	52.30	52.60	23	21,360	0.11%
2018/08/01	28	56.48	29	55.95	56.30	-1	21,195	0.00%
2018/07/31	75	56.20	68	56.38	55.00	7	21,293	0.03%
2018/07/30	59	59.88	47	60.37	56.90	12	21,006	0.06%
2018/07/27	17	61.41	6	61.82	63.20	11	20,592	0.05%
2018/07/26	5	61.08	7	60.69	59.50	-2	20,199	-0.01%
2018/07/25	4	59.00	4	59.50	60.50	0	19,772	0.00%
2018/07/24	100	58.74	98	59.10	59.30	2	19,543	0.01%
2018/07/23	10.1	58.31	6	57.90	58.40	4.1	19,192	0.02%
2018/07/20	14.9	60.49	60	58.89	57.50	-45.1	18,857	-0.24%
2018/07/19	14	62.69	17	63.07	62.50	-3	18,399	-0.02%
2018/07/18	8	68.31	23	65.24	63.10	-15	17,954	-0.08%
2018/07/17	23	71.23	2	71.45	70.10	21	17,612	0.12%
2018/07/16	24	75.96	10	77.17	74.00	14	17,421	0.08%
2018/07/13	18	79.41	9	78.79	77.40	9	17,352	0.05%
2018/07/12	2	76.85	35	77.75	79.60	-33	17,118	-0.19%
2018/07/11	14	74.81	11	74.27	74.10	3	16,907	0.02%
2018/07/10	1	76.20	1	73.90	75.40	0	16,942	0.00%
2018/07/09	12	76.03	7	74.90	74.70	5	16,812	0.03%
2018/07/06	5	72.84	3	70.83	71.20	2	16,621	0.01%
2018/07/05	13	78.23	14	77.24	74.30	-1	16,436	-0.01%
2018/07/04	20	78.04	5	77.78	78.00	15	16,343	0.09%
2018/07/03	31	83.92	9	83.03	80.30	22	16,062	0.14%
2018/07/02	32	83.30	11	83.49	82.00	21	15,824	0.13%
2018/06/29	0	0.00	3	81.03	81.00	-3	15,564	-0.02%
2018/06/28	10	81.17	1	80.10	79.50	9	15,407	0.06%
2018/06/27	3	85.83	13	85.68	81.70	-10	15,197	-0.07%
2018/06/26	14	80.65	25	81.47	83.80	-11	14,811	-0.07%
2018/06/25	7	81.63	10	80.13	79.00	-3	14,555	-0.02%
2018/06/22	17	82.26	24	83.00	82.00	-7	14,376	-0.05%
2018/06/21	22	85.49	23	85.87	84.80	-1	14,108	-0.01%
2018/06/20	22	89.72	9	86.69	83.90	13	13,863	0.09%
2018/06/19	13	90.51	49	90.01	92.50	-36	13,401	-0.27%
2018/06/15	32	88.61	19	88.47	86.20	13	12,909	0.10%
2018/06/14	41	86.83	68	87.47	88.40	-27	12,439	-0.22%
2018/06/13	25	81.68	41	82.38	82.50	-16	11,881	-0.13%
2018/06/12	80	84.74	17	83.95	81.40	63	11,487	0.55%
2018/06/11	8	78.23	24	79.58	81.20	-16	10,989	-0.15%
2018/06/08	25	73.68	14	73.77	73.90	11	10,619	0.10%
2018/06/07	68	72.69	94	72.46	72.10	-26	10,315	-0.25%
2018/06/06	13	69.66	32	69.57	71.10	-19	9,695	-0.20%
2018/06/05	20	65.39	12	65.06	64.70	8	9,274	0.09%
2018/06/04	19	67.72	13.1	68.40	67.00	5.9	9,060	0.07%
2018/06/01	24	66.28	37	65.26	68.40	-13	8,759	-0.15%
2018/05/31	26	66.06	64	69.28	63.50	-38	8,530	-0.45%
2018/05/30	21.2	66.05	12.9	66.73	67.60	8.3	8,298	0.10%
2018/05/29	39.2	68.35	27	68.24	68.00	12.2	8,049	0.15%
2018/05/28	2	64.00	20.1	65.25	66.10	-18.1	7,484	-0.24%
2018/05/25	14	59.41	42	57.59	60.10	-28	7,226	-0.39%
2018/05/24	47	54.27	38	54.74	54.70	9	6,818	0.13%
2018/05/23	17	51.04	30	51.82	53.60	-13	6,462	-0.20%
2018/05/22	24	50.08	30	49.93	50.00	-6	5,898	-0.10%
2018/05/21	23	48.41	4	47.91	48.60	19	5,531	0.34%
2018/05/18	18	49.10	23	49.07	47.30	-5	5,303	-0.09%
2018/05/17	37	47.37	26	48.48	48.70	11	4,741	0.23%
2018/05/16	5	47.03	0	0.00	47.00	5	4,302	0.12%
2018/05/15	29	47.53	21	47.95	48.40	8	4,095	0.20%
2018/05/14	1	45.00	53	45.00	45.00	-52	3,717	-1.40%
2018/05/11	2	40.28	53	40.81	40.95	-51	3,612	-1.41%
2018/05/10	4	37.21	5	37.37	37.25	-1	3,268	-0.03%
2018/05/09	4	37.20	6	37.02	37.80	-2	3,153	-0.06%
2018/05/08	17	36.87	19	36.86	37.10	-2	2,984	-0.07%
2018/05/07	15	35.89	9	35.88	36.70	6	2,594	0.23%
2018/05/04	17	33.91	6	34.13	33.40	11	2,251	0.49%
2018/05/03	0	0.00	4	32.44	32.35	-4	2,047	-0.20%
2018/04/30	0	0.00	1	32.00	31.25	-1	1,998	-0.05%
2018/04/27	5	29.80	0	0.00	31.05	5	1,933	0.26%
2018/04/26	0	0.00	8	31.00	30.30	-8	1,923	-0.42%
2018/04/25	1	30.75	2	30.90	30.90	-1	1,963	-0.05%
2018/04/24	5	30.95	0	0.00	31.20	5	2,061	0.24%
2018/04/23	1	32.30	2	32.30	32.10	-1	2,271	-0.04%
2018/04/20	7	31.95	0	0.00	31.90	7	2,552	0.27%
2018/04/19	2	32.90	4	32.86	32.75	-2	2,532	-0.08%
2018/04/18	1	32.60	2	32.58	32.45	-1	2,504	-0.04%
2018/04/17	11	32.77	8	32.22	31.80	3	2,501	0.12%
2018/04/16	2	33.05	29	32.77	33.30	-27	2,483	-1.09%
2018/04/13	17	32.44	2	32.13	31.55	15	2,435	0.62%
2018/04/12	10	31.15	6	31.88	31.90	4	2,447	0.16%
2018/04/09	0	0.00	10.2	30.71	30.60	-10.2	2,603	-0.39%
2018/04/03	12	31.13	12	31.28	30.90	0	2,640	0.00%
2018/04/02	1	30.85	1.9	31.12	30.80	-0.9	2,670	-0.03%
2018/03/31	2	31.30	0	0.00	31.05	2	2,690	0.07%
2018/03/30	0	0.00	0.9	30.80	30.80	-0.9	2,747	-0.03%
2018/03/29	1	30.80	1	30.95	30.75	0	2,759	0.00%
2018/03/28	2	31.15	1	30.90	30.90	1	2,788	0.04%
2018/03/27	17	31.84	4	31.50	31.65	13	2,814	0.46%
2018/03/23	1	30.40	0	0.00	30.45	1	2,788	0.04%
2018/03/22	3	32.52	2	32.40	32.05	1	2,764	0.04%
2018/03/21	1	31.65	1	31.75	31.65	0	2,698	0.00%
2018/03/20	1	31.70	0	0.00	31.55	1	2,700	0.04%
2018/03/19	0.5	32.00	0	0.00	32.00	0.5	2,702	0.02%
2018/03/15	0	0.00	1	31.45	31.45	-1	2,674	-0.04%
2018/03/08	1	30.70	0	0.00	30.65	1	2,895	0.03%
2018/03/07	1	31.00	0	0.00	30.65	1	3,205	0.03%
2018/03/06	0	31.40	1	32.50	31.60	-1	3,505	-0.03%
2018/03/05	3	32.32	0	0.00	32.00	3	3,547	0.08%
2018/03/02	1	31.00	0	0.00	30.90	1	3,477	0.03%
2018/02/27	0	0.00	1	30.25	29.80	-1	3,526	-0.03%
2018/02/21	1	28.95	0.1	28.90	28.90	0.9	3,601	0.02%
2018/01/25	1	31.10	0	0.00	31.10	1	4,329	0.02%
2018/01/23	2	31.45	0	0.00	31.50	2	4,310	0.05%
2018/01/22	0	0.00	5	31.49	32.10	-5	4,289	-0.12%
2018/01/19	0	0.00	2	31.15	31.25	-2	4,246	-0.05%
2018/01/18	2	32.50	4	32.25	31.85	-2	4,188	-0.05%
2018/01/17	6.1	32.74	0	0.00	32.15	6.1	4,078	0.15%
2018/01/16	0	0.00	10	32.84	34.80	-10	3,831	-0.26%
2018/01/15	1	31.60	0	0.00	31.65	1	3,533	0.03%
2018/01/12	7	31.77	0	0.00	31.70	7	3,538	0.20%
2018/01/09	0	0.00	2	32.15	31.90	-2	3,420	-0.06%
2018/01/08	0	0.00	7	32.13	31.00	-7	3,373	-0.21%
2018/01/05	5	30.50	0	0.00	30.80	5	3,286	0.15%
2018/01/04	2	30.55	15	31.54	30.80	-13	3,251	-0.40%
2018/01/03	0	0.00	6	31.13	31.35	-6	3,194	-0.19%
2018/01/02	7	30.07	12	30.12	30.30	-5	3,101	-0.16%