大毅 (2478)-元大-豐原站前券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(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

大毅 (2478)籌碼相關－元大-豐原站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	2	45.70	45.50	-2	166	-1.20%
2024/11/08	1	47.50	0	0.00	47.15	1	182	0.55%
2024/10/29	0	0.00	4	47.91	47.85	-4	212	-1.88%
2024/10/28	0	0.00	2	48.60	48.85	-2	219	-0.91%
2024/10/25	0	0.00	1	49.00	49.00	-1	220	-0.45%
2024/10/24	1	49.30	0	0.00	49.20	1	232	0.43%
2024/10/18	1	49.65	0	0.00	49.45	1	260	0.38%
2024/10/14	0	0.00	2	49.25	49.45	-2	466	-0.43%
2024/10/11	0	0.00	4	49.20	49.45	-4	474	-0.84%
2024/10/09	0	0.00	3	50.20	49.85	-3	488	-0.61%
2024/10/08	3	50.83	0	0.00	50.30	3	490	0.61%
2024/09/30	6	52.80	3	52.70	52.90	3	506	0.59%
2024/09/27	6	53.30	0	0.00	52.70	6	507	1.18%
2024/09/26	0	0.00	44	54.50	53.20	-44	506	-8.70%
2024/09/04	0	0.00	15	50.33	50.00	-15	573	-2.61%
2024/08/15	1	49.60	0	0.00	50.00	1	678	0.15%
2024/08/13	0	0.00	0.5	50.30	50.00	-0.5	677	-0.07%
2024/08/05	2	45.55	0	0.00	45.60	2	686	0.29%
2024/08/02	1	50.10	0	0.00	49.50	1	673	0.15%
2024/08/01	1	51.40	0	0.00	51.70	1	670	0.15%
2024/07/19	0.1	54.07	1	55.50	53.90	-0.9	663	-0.14%
2024/07/16	4	59.30	1	57.10	58.40	3	603	0.50%
2024/07/08	0	0.00	1	53.30	53.00	-1	419	-0.24%
2024/07/04	0	0.00	0.1	52.50	52.80	-0.1	408	-0.01%
2024/07/01	5	51.60	0	0.00	51.70	5	403	1.24%
2024/06/28	0	52.50	0	0.00	52.90	0	399	0.00%
2024/06/24	5	56.00	0	0.00	54.90	5	393	1.27%
2024/06/21	1	54.60	0	0.00	55.60	1	379	0.26%
2024/06/11	5	54.30	0	0.00	53.50	5	332	1.50%
2024/06/06	0	0.00	0.5	54.00	53.80	-0.5	328	-0.14%
2024/05/29	0	0.00	10	54.70	54.50	-10	283	-3.52%
2024/05/27	1	53.30	4	53.30	53.50	-3	252	-1.19%
2024/05/17	1	49.50	0	0.00	49.60	1	209	0.48%
2024/05/15	0	0.00	0	50.20	50.10	0	201	-0.02%
2024/05/09	1	49.70	1	49.15	48.80	0	186	0.00%
2024/05/08	1	48.60	1	48.80	48.85	0	183	0.00%
2024/05/07	1	48.90	1	48.75	48.75	0	181	0.00%
2024/05/06	2	49.05	2	49.33	49.00	0	178	0.03%
2024/05/03	0	0.00	5	49.20	48.00	-5	166	-3.00%
2024/04/26	0	0.00	5	46.00	45.90	-5	139	-3.59%
2024/04/22	1.4	45.68	0	0.00	45.35	1.4	146	0.93%
2024/04/10	0	0.00	5	47.04	46.95	-5	141	-3.54%
2024/03/28	1	47.35	10	47.27	47.40	-9	132	-6.79%
2024/03/06	1	47.60	0	0.00	47.65	1	160	0.62%
2024/02/26	0	46.60	0	0.00	46.50	0	203	0.00%
2024/02/02	1	45.70	0	0.00	45.80	1	197	0.51%
2024/01/31	2	45.25	0	0.00	45.25	2	196	1.02%
2024/01/26	0.1	45.68	0	0.00	45.60	0.1	200	0.05%
2024/01/25	1	45.70	0	0.00	45.65	1	202	0.49%
2024/01/18	3	45.15	0	0.00	45.25	3	202	1.48%
2024/01/11	1	45.95	0	0.00	45.95	1	196	0.51%
2024/01/10	1	45.80	0	0.00	45.70	1	196	0.51%
2024/01/09	0	46.75	0	0.00	46.35	0	195	0.00%
2023/12/25	1	47.50	0	0.00	47.30	1	186	0.54%
2023/12/22	0	0.00	1	47.75	47.55	-1	185	-0.54%
2023/12/19	1	48.45	0	0.00	48.60	1	179	0.56%
2023/12/18	0	0.00	6	49.28	49.30	-6	178	-3.37%
2023/12/15	1	49.25	0	0.00	49.35	1	175	0.57%
2023/12/13	1	48.75	0	0.00	48.90	1	170	0.59%
2023/12/08	0	0.00	8	48.54	48.80	-8	171	-4.67%
2023/11/30	0	0.00	0.1	49.80	50.80	-0.1	146	-0.07%
2023/11/28	15	48.60	0	0.00	48.70	15	131	11.40%
2023/11/24	1	48.90	0	0.00	48.20	1	123	0.81%
2023/11/06	0	0.00	1	48.10	47.20	-1	112	-0.89%
2023/10/06	1	46.45	0	0.00	46.55	1	135	0.74%
2023/09/27	0	0.00	1	46.70	46.65	-1	158	-0.63%
2023/08/17	1	44.30	0	0.00	44.60	1	200	0.50%
2023/08/14	1	44.55	0	0.00	45.05	1	203	0.49%
2023/07/19	1	46.25	0	0.00	46.00	1	218	0.46%
2023/07/17	15	46.04	13	46.40	46.70	2	218	0.92%
2023/07/07	1	47.95	0	0.00	47.75	1	276	0.36%
2023/06/26	0	0.00	1	49.40	49.45	-1	272	-0.37%
2023/05/31	1	48.25	0	0.00	48.40	1	255	0.39%
2023/05/25	1	48.00	0	0.00	47.70	1	256	0.39%
2023/05/08	1	48.70	0	0.00	48.00	1	298	0.33%
2023/05/05	0	0.00	6	50.22	48.55	-6	296	-2.02%
2023/03/22	0	0.00	1	48.00	48.00	-1	174	-0.57%
2023/03/15	1	47.75	0	0.00	47.85	1	171	0.58%
2023/03/13	1.1	48.40	0	0.00	48.05	1.1	175	0.63%
2023/03/06	0	0.00	1	50.30	50.30	-1	168	-0.59%
2023/02/23	0	0.00	1	49.00	48.90	-1	154	-0.65%
2023/02/20	0	0.00	2	50.20	49.95	-2	149	-1.33%
2023/02/17	2	49.80	0	0.00	50.10	2	143	1.40%
2023/02/16	2	48.60	9	48.72	49.10	-7	128	-5.45%
2022/11/08	0	0.00	1	44.10	43.30	-1	181	-0.55%
2022/11/07	1	44.70	0	0.00	43.70	1	181	0.55%
2022/10/13	0	39.55	0	0.00	38.60	0	154	0.00%
2022/09/29	0	0.00	2	39.90	39.70	-2	178	-1.12%
2022/09/28	6	39.67	0	0.00	39.00	6	180	3.33%
2022/09/13	0	0.00	1	44.30	44.20	-1	207	-0.48%
2022/09/12	1	44.65	0	0.00	44.00	1	208	0.48%
2022/09/02	5	44.00	0	0.00	43.85	5	200	2.50%
2022/08/19	1	46.20	0	0.00	46.00	1	199	0.50%
2022/08/04	5	41.50	0	0.00	41.95	5	190	2.63%
2022/07/01	0	0.00	1	40.65	40.00	-1	209	-0.48%
2022/06/30	1	43.00	0	0.00	42.70	1	201	0.50%
2022/06/28	1	51.80	0	0.00	51.80	1	179	0.56%
2022/06/23	0.5	53.00	0	0.00	51.80	0.5	177	0.28%
2022/05/31	0	0.00	1	55.80	55.60	-1	202	-0.49%
2022/05/04	1	53.90	1	54.20	54.10	0	199	0.00%
2022/04/29	1	54.30	0	0.00	54.20	1	203	0.49%
2022/04/11	1	56.20	0	0.00	56.20	1	236	0.42%
2022/04/06	0	59.00	0	0.00	58.80	0	247	0.00%
2022/03/23	5	60.50	0	0.00	60.80	5	258	1.93%
2022/03/14	4	59.90	0	0.00	59.90	4	262	1.53%
2022/03/07	0	0.00	2	60.05	60.00	-2	273	-0.73%
2022/03/04	4	60.58	0	0.00	60.50	4	273	1.46%
2022/03/03	1	61.80	0	0.00	61.10	1	281	0.36%
2022/02/24	2	60.40	0	0.00	60.20	2	370	0.54%
2022/02/23	0	0.00	2	60.70	60.80	-2	371	-0.54%
2022/02/16	0	0.00	1	61.20	61.20	-1	410	-0.24%
2022/01/25	0	0.00	1	60.70	60.20	-1	449	-0.22%
2022/01/24	7	60.87	0	0.00	60.80	7	453	1.54%
2022/01/18	1	62.90	0	0.00	62.40	1	463	0.22%
2022/01/13	10	62.20	0	0.00	62.10	10	472	2.11%
2022/01/12	3	62.60	0	0.00	62.60	3	472	0.63%
2022/01/11	5	63.32	0	0.00	62.90	5	472	1.06%
2022/01/07	3	63.80	3	64.10	63.80	0	478	0.00%
2022/01/05	0	0.00	2	67.90	65.30	-2	475	-0.42%
2022/01/04	0	0.00	1	67.20	66.90	-1	467	-0.21%
2022/01/03	3	66.53	0	0.00	66.20	3	445	0.67%
2021/12/30	0	0.00	1	65.30	65.40	-1	436	-0.23%
2021/12/28	1	64.80	0	0.00	64.50	1	444	0.22%
2021/12/23	3.1	64.70	0	0.00	64.70	3.1	458	0.68%
2021/12/17	0.1	64.20	0	0.00	63.80	0.1	469	0.01%
2021/12/16	4	64.48	0	0.00	64.30	4	470	0.85%
2021/12/14	0.1	64.20	5	64.20	64.00	-4.9	490	-1.00%
2021/12/13	0.2	64.95	0	0.00	65.10	0.2	492	0.04%
2021/12/09	1	65.90	0	0.00	65.10	1	493	0.20%
2021/12/08	3	65.30	0	0.00	65.10	3	494	0.61%
2021/11/30	1	68.10	1	67.20	66.70	0	492	0.00%
2021/11/25	10	69.25	0	0.00	67.80	10	479	2.09%
2021/11/24	4	68.95	2	67.90	68.60	2	467	0.43%
2021/11/23	1	66.00	0	0.00	68.40	1	425	0.24%
2021/11/19	0	0.00	2	66.70	66.30	-2	409	-0.49%
2021/11/17	0	0.00	3	67.07	67.10	-3	406	-0.74%
2021/11/15	0.3	65.70	0	0.00	66.40	0.3	418	0.06%
2021/11/12	0.2	64.83	0	0.00	64.60	0.2	420	0.04%
2021/11/11	0.1	64.50	0	0.00	65.00	0.1	422	0.02%
2021/11/10	0	0.00	1	65.00	64.50	-1	428	-0.23%
2021/11/09	0	0.00	1	63.20	64.20	-1	431	-0.23%
2021/11/03	1	64.60	0	0.00	64.40	1	460	0.22%
2021/10/29	1	64.00	0	0.00	63.50	1	453	0.22%
2021/10/25	2	62.00	3	62.43	62.50	-1	477	-0.21%
2021/10/15	0	0.00	3	59.93	61.00	-3	628	-0.48%
2021/10/14	1	58.00	0	0.00	58.90	1	640	0.16%
2021/10/13	2	59.40	0	0.00	58.30	2	660	0.30%
2021/10/05	0	0.00	2	59.50	59.90	-2	946	-0.21%
2021/09/23	0	0.00	0.1	65.00	64.20	-0.1	1,265	-0.01%
2021/09/15	1	63.00	0	0.00	63.50	1	1,382	0.07%
2021/09/10	0	0.00	0.5	63.40	63.50	-0.5	1,413	-0.03%
2021/09/09	0	0.00	6	63.40	63.40	-6	1,442	-0.42%
2021/09/08	0.1	63.06	0	0.00	63.00	0.1	1,510	0.00%
2021/08/20	1	60.00	0	0.00	60.80	1	1,670	0.06%
2021/08/19	1	61.10	0	0.00	61.00	1	1,671	0.06%
2021/08/18	2	62.00	0	0.00	64.80	2	1,666	0.12%
2021/08/17	2	62.80	0	0.00	62.70	2	1,697	0.12%
2021/08/16	1	65.00	0	0.00	63.30	1	1,706	0.06%
2021/08/09	0.1	68.60	0	0.00	68.00	0.1	1,774	0.01%
2021/08/06	0	68.30	0	0.00	68.50	0	1,797	0.00%
2021/08/05	0	0.00	3	69.53	69.10	-3	1,818	-0.16%
2021/07/29	1	68.80	0	0.00	69.60	1	1,929	0.05%
2021/07/28	0	0.00	2	71.21	71.20	-2	1,935	-0.10%
2021/07/27	3	76.67	2	76.10	73.60	1	1,927	0.05%
2021/07/23	0	0.00	5	74.90	73.50	-5	1,896	-0.26%
2021/07/22	1	74.50	0	0.00	73.70	1	1,903	0.05%
2021/07/21	1	73.20	1	72.40	72.40	0	1,867	0.00%
2021/07/20	0.2	72.40	0	0.00	72.20	0.2	1,862	0.01%
2021/07/19	1	74.00	1	73.40	73.40	0	1,858	0.00%
2021/07/16	2	74.50	0	0.00	74.30	2	1,865	0.11%
2021/07/15	16	76.34	14	77.59	75.40	2	1,857	0.11%
2021/07/14	0	0.00	1	72.60	74.10	-1	1,715	-0.06%
2021/07/13	0	0.00	1	74.20	72.70	-1	1,696	-0.06%
2021/07/12	2	72.80	9	73.70	73.10	-7	1,666	-0.42%
2021/07/09	3	72.60	1	72.30	72.40	2	1,627	0.12%
2021/07/08	5.1	72.27	1	71.60	71.60	4.1	1,621	0.25%
2021/07/07	17	72.42	0	0.00	71.90	17	1,627	1.04%
2021/07/06	1	72.20	1	72.20	72.10	0	1,603	0.00%
2021/07/02	1.1	69.80	4	70.05	70.40	-3	1,610	-0.18%
2021/07/01	1.1	72.44	1	71.10	70.80	0.1	1,604	0.00%
2021/06/30	2	73.10	0	0.00	74.90	2	1,543	0.13%
2021/06/29	3	72.20	0	0.00	70.50	3	1,454	0.21%
2021/06/28	2	69.00	2	69.10	69.10	0	1,357	0.00%
2021/06/25	1.1	68.41	1	69.00	68.20	0.1	1,358	0.01%
2021/06/24	1.1	68.29	0	0.00	68.50	1.1	1,354	0.08%
2021/06/23	0	0.00	1	68.30	68.40	-1	1,362	-0.07%
2021/06/22	1	67.70	0	0.00	67.50	1	1,359	0.07%
2021/06/21	0.1	68.00	0	0.00	68.00	0.1	1,354	0.01%
2021/06/16	1.1	70.15	1	70.80	70.30	0.1	1,277	0.01%
2021/06/02	0	0.00	4	69.40	69.00	-4	1,405	-0.28%
2021/06/01	0.1	70.40	0	0.00	70.30	0.1	1,403	0.01%
2021/05/31	2	72.60	2	70.40	70.40	0	1,409	0.00%
2021/05/27	2.1	67.32	2	67.80	67.80	0.1	1,396	0.01%
2021/05/25	3	66.60	3	67.87	67.90	0	1,428	0.00%
2021/05/24	13	64.86	13	65.05	65.00	0	1,427	0.00%
2021/05/21	0	0.00	1	65.10	64.20	-1	1,521	-0.07%
2021/05/19	0	63.78	0	0.00	64.10	0	1,638	0.00%
2021/05/18	2	64.50	4	63.35	64.90	-2	1,660	-0.12%
2021/05/17	2	61.15	0	0.00	59.20	2	1,708	0.12%
2021/05/14	4	68.00	3	67.17	65.70	1	1,683	0.06%
2021/05/13	0	0.00	1.1	64.45	64.70	-1.1	1,670	-0.07%
2021/05/12	1	63.70	1	62.90	63.80	0	1,655	0.00%
2021/05/07	0	0.00	1	69.00	74.60	-1	1,630	-0.06%
2021/05/06	1	69.00	2	69.30	67.90	-1	1,609	-0.06%
2021/05/05	1	69.80	0	0.00	69.00	1	1,625	0.06%
2021/04/27	0	0.00	1	76.60	77.00	-1	1,831	-0.05%
2021/04/26	0	0.00	2	76.30	76.20	-2	1,876	-0.11%
2021/04/23	3	76.00	1	76.40	75.90	2	1,905	0.10%
2021/04/20	1	79.30	1	78.90	78.90	0	2,313	0.00%
2021/04/19	1	78.10	0	0.00	78.00	1	2,368	0.04%
2021/04/16	1	77.90	0	0.00	77.60	1	2,463	0.04%
2021/04/15	0	0.00	1	77.70	77.80	-1	2,620	-0.04%
2021/04/14	2	77.95	41	77.86	77.20	-39	2,704	-1.44%
2021/04/13	3	79.40	11	80.06	78.90	-8	2,862	-0.28%
2021/04/09	4	81.55	6	82.23	81.50	-2	3,307	-0.06%
2021/04/08	4	82.10	20	81.70	81.80	-16	3,406	-0.47%
2021/04/07	20	80.50	3	80.90	81.10	17	3,789	0.45%
2021/04/06	31	81.07	8	80.93	80.70	23	4,202	0.55%
2021/04/01	1	80.30	0	0.00	80.30	1	4,256	0.02%
2021/03/31	8	80.28	0	0.00	80.10	8	4,395	0.18%
2021/03/30	1	80.60	7	81.27	80.60	-6	4,721	-0.13%
2021/03/29	5	80.10	0	0.00	80.30	5	4,731	0.11%
2021/03/26	4	80.30	0	0.00	80.30	4	4,763	0.08%
2021/03/25	2	79.85	0	0.00	79.80	2	4,788	0.04%
2021/03/24	2	80.30	0	0.00	80.20	2	4,806	0.04%
2021/03/23	1	80.20	1	80.70	80.10	0	4,845	0.00%
2021/03/22	0	0.00	1	81.20	81.00	-1	4,879	-0.02%
2021/03/19	1	80.50	2	80.15	80.20	-1	4,929	-0.02%
2021/03/18	22	80.62	0	0.00	80.80	22	4,986	0.44%
2021/03/17	1	82.00	1	82.50	81.90	0	5,036	0.00%
2021/03/16	2	83.30	2	83.70	83.00	0	5,157	0.00%
2021/03/15	3	82.27	2	82.50	82.70	1	5,350	0.02%
2021/03/12	2	82.00	3	82.37	82.00	-1	5,361	-0.02%
2021/03/11	0.1	82.60	0	0.00	82.50	0.1	5,391	0.00%
2021/03/10	2	80.10	1	80.00	79.80	1	5,365	0.02%
2021/03/08	6	81.73	0	0.00	80.50	6	5,431	0.11%
2021/03/05	1	82.90	1	83.70	82.60	0	5,509	0.00%
2021/03/04	3	85.03	0	0.00	83.80	3	5,562	0.05%
2021/03/03	1	85.00	0	0.00	85.80	1	5,596	0.02%
2021/03/02	1	87.00	0	0.00	84.50	1	5,622	0.02%
2021/02/26	1	84.00	2	84.80	85.00	-1	5,899	-0.02%
2021/02/25	1	87.50	1	87.60	86.10	0	6,100	0.00%
2021/02/24	1	86.60	7	86.74	85.90	-6	6,128	-0.10%
2021/02/23	5	88.10	5	88.40	87.80	0	6,256	0.00%
2021/02/22	0	0.00	11.2	87.23	86.40	-11.2	6,191	-0.18%
2021/02/19	8	85.19	4	85.13	85.60	4	6,114	0.07%
2021/02/18	7	83.76	9	83.76	84.40	-2	6,101	-0.03%
2021/02/17	3	82.90	2	82.60	83.80	1	6,089	0.02%
2021/02/05	2	78.90	1	79.00	78.60	1	6,043	0.02%
2021/02/04	5	79.66	6	79.03	78.80	-1	6,118	-0.02%
2021/02/03	3	80.00	0	0.00	78.70	3	6,190	0.05%
2021/02/02	7	78.47	7	78.90	78.80	0	6,258	0.00%
2021/02/01	4	77.50	1	77.30	77.50	3	6,280	0.05%
2021/01/29	2	80.85	0	0.00	78.20	2	6,289	0.03%
2021/01/28	2	80.95	0	0.00	80.70	2	6,289	0.03%
2021/01/27	1	82.50	1	82.30	82.50	0	6,380	0.00%
2021/01/26	1	83.60	2	81.70	81.70	-1	6,578	-0.02%
2021/01/25	6.2	84.24	7	84.27	84.00	-0.8	6,552	-0.01%
2021/01/22	1	81.40	2.1	81.60	81.60	-1.1	6,488	-0.02%
2021/01/21	6	81.23	5.1	81.71	81.50	0.9	6,478	0.01%
2021/01/20	5	82.94	2	84.15	81.70	3	6,446	0.05%
2021/01/19	3	87.27	2	86.40	86.10	1	6,371	0.02%
2021/01/18	0.2	86.67	0	0.00	86.20	0.2	6,341	0.00%
2021/01/15	4	89.10	9	89.12	87.10	-5	6,311	-0.08%
2021/01/14	11	89.16	8.5	89.38	90.00	2.5	6,167	0.04%
2021/01/13	3	87.27	3	86.57	87.00	0	6,012	0.00%
2021/01/12	5	85.00	50	85.95	85.00	-45	5,923	-0.76%
2021/01/11	16	87.26	18	88.73	87.00	-2	5,910	-0.03%
2021/01/08	61	88.06	22	88.16	88.20	39	5,906	0.66%
2021/01/07	15	86.43	3	86.50	86.20	12	5,750	0.21%
2021/01/06	19	87.24	62	87.46	85.20	-43	5,673	-0.76%
2021/01/05	9	89.10	8	89.23	89.40	1	5,501	0.02%
2021/01/04	16	84.66	12	84.14	84.00	4	5,132	0.08%
2020/12/31	10	87.17	11	86.86	86.00	-1	5,046	-0.02%
2020/12/30	26.2	89.15	3	88.73	88.10	23.2	4,932	0.47%
2020/12/29	50.3	88.37	19.5	88.77	90.20	30.8	4,520	0.68%
2020/12/28	1	81.20	16	81.43	82.00	-15	4,111	-0.36%
2020/12/25	9	81.78	2	80.70	81.00	7	4,073	0.17%
2020/12/24	8	80.29	28.8	80.13	80.90	-20.8	4,008	-0.52%
2020/12/23	1	75.90	1	76.20	76.20	0	3,681	0.00%
2020/12/22	3	76.00	3	75.93	75.00	0	3,685	0.00%
2020/12/21	4	74.78	1	75.10	75.00	3	3,674	0.08%
2020/12/18	2	76.65	4	76.68	76.20	-2	3,650	-0.05%
2020/12/17	7	77.34	6	77.15	77.10	1	3,636	0.03%
2020/12/16	1	77.10	7	77.56	77.70	-6	3,603	-0.17%
2020/12/15	12	76.35	2	77.75	76.00	10	3,575	0.28%
2020/12/14	3	77.97	14	77.74	78.00	-11	3,537	-0.31%
2020/12/11	11	77.58	4	77.78	76.40	7	3,480	0.20%
2020/12/10	9	78.93	6	78.47	77.70	3	3,431	0.09%
2020/12/09	3	79.07	32	79.29	79.30	-29	3,345	-0.87%
2020/12/08	0	0.00	2	76.45	76.20	-2	3,147	-0.06%
2020/12/07	5.3	75.54	5	75.50	75.50	0.3	3,138	0.01%
2020/12/04	0	0.00	3	76.43	76.40	-3	3,107	-0.10%
2020/12/03	1	76.60	2	76.55	76.30	-1	3,111	-0.03%
2020/12/02	10	76.97	0	0.00	76.10	10	3,062	0.33%
2020/12/01	11	77.85	2	77.80	77.60	9	3,039	0.30%
2020/11/30	7	77.50	2	77.70	76.50	5	2,949	0.17%
2020/11/27	6	77.40	3	77.63	77.20	3	2,897	0.10%
2020/11/26	2	77.50	2	77.25	77.10	0	2,860	0.00%
2020/11/25	20	78.03	13	78.11	77.50	7	2,816	0.25%
2020/11/24	7	75.24	11.3	76.05	76.50	-4.3	2,548	-0.17%
2020/11/23	2	73.00	5.8	73.47	73.50	-3.8	2,380	-0.16%
2020/11/20	6	73.05	4	72.98	72.80	2	2,343	0.09%
2020/11/19	1	71.10	0	0.00	71.20	1	2,203	0.05%
2020/11/17	0	0.00	1	69.30	69.30	-1	2,200	-0.05%
2020/11/16	3	70.70	0	0.00	69.90	3	2,271	0.13%
2020/11/13	5	69.82	0	0.00	70.00	5	2,300	0.22%
2020/11/12	4	71.45	4	70.60	70.60	0	2,294	0.00%
2020/11/11	8	72.86	5	72.46	72.50	3	2,244	0.13%
2020/11/10	1	71.10	18	71.37	71.00	-17	2,192	-0.78%
2020/11/09	1	70.60	0	0.00	70.60	1	2,161	0.05%
2020/11/06	1	70.70	6	70.58	70.50	-5	2,155	-0.23%
2020/11/05	0	0.00	1	70.80	71.00	-1	2,161	-0.05%
2020/11/04	1	72.80	1	71.00	71.00	0	2,163	0.00%
2020/11/03	4	72.55	13.5	72.11	71.60	-9.5	2,127	-0.45%
2020/10/30	0	0.00	4	67.68	67.50	-4	2,045	-0.20%
2020/10/29	8	66.60	0	0.00	67.40	8	2,044	0.39%
2020/10/28	6	68.55	0	0.00	68.20	6	2,072	0.29%
2020/10/26	0	0.00	2	70.25	70.10	-2	2,131	-0.09%
2020/10/23	4	68.63	0	0.00	68.90	4	2,192	0.18%
2020/10/19	3	70.43	1	69.90	70.10	2	2,451	0.08%
2020/10/16	12	70.90	0	0.00	68.50	12	2,551	0.47%
2020/10/13	0	0.00	21	67.83	68.40	-21	2,615	-0.80%
2020/10/12	1	67.70	0	0.00	67.50	1	2,640	0.04%
2020/10/08	0	0.00	1	69.10	68.60	-1	2,687	-0.04%
2020/10/06	1	68.30	0	0.00	68.20	1	2,833	0.04%
2020/10/05	0	0.00	1	67.50	67.90	-1	3,057	-0.03%
2020/09/30	2	65.95	2	67.05	67.00	0	3,089	0.00%
2020/09/29	7	66.87	11	67.33	66.30	-4	3,128	-0.13%
2020/09/28	2	64.10	0	0.00	64.50	2	3,175	0.06%
2020/09/25	3	64.80	1	64.20	63.20	2	3,296	0.06%
2020/09/24	0	0.00	2	65.65	65.30	-2	3,328	-0.06%
2020/09/22	1	68.60	1	68.20	68.20	0	3,390	0.00%
2020/09/21	1	70.50	0	0.00	69.30	1	3,507	0.03%
2020/09/18	1	70.80	0	0.00	70.50	1	3,540	0.03%
2020/09/17	0	0.00	1	71.40	70.60	-1	3,591	-0.03%
2020/09/16	1	70.10	0	0.00	70.10	1	3,660	0.03%
2020/09/15	1	71.00	0	0.00	70.50	1	3,696	0.03%
2020/09/14	0	0.00	1	70.40	72.00	-1	3,782	-0.03%
2020/09/11	3	68.80	2	68.40	68.40	1	3,782	0.03%
2020/09/09	1	68.30	0	0.00	68.40	1	3,888	0.03%
2020/09/02	0	0.00	1	69.90	69.50	-1	4,307	-0.02%
2020/08/27	35	70.20	2	70.10	70.20	33	5,114	0.65%
2020/08/26	1	67.80	0	0.00	68.50	1	5,451	0.02%
2020/08/25	1	67.10	2	67.30	67.80	-1	6,046	-0.02%
2020/08/24	1	66.50	2.1	66.61	66.90	-1.1	6,090	-0.02%
2020/08/21	1	67.30	1	66.80	67.30	0	6,135	0.00%
2020/08/20	6	68.17	11	66.31	66.00	-5	6,227	-0.08%
2020/08/19	6	73.48	3	72.70	72.00	3	6,223	0.05%
2020/08/18	1	76.00	11	75.54	75.20	-10	6,286	-0.16%
2020/08/17	1	75.90	2	75.95	75.60	-1	6,388	-0.02%
2020/08/14	1	74.20	1	74.60	75.00	0	6,440	0.00%
2020/08/13	2	75.50	5	75.10	74.40	-3	6,579	-0.05%
2020/08/12	4	73.45	1	73.70	74.20	3	6,652	0.05%
2020/08/11	1	74.10	0	0.00	73.30	1	6,804	0.01%
2020/08/10	2	74.45	0	0.00	74.00	2	7,125	0.03%
2020/08/07	2	76.10	1	77.30	75.80	1	7,711	0.01%
2020/08/06	3	76.70	4	76.00	75.90	-1	7,778	-0.01%
2020/08/05	5	76.40	8	76.34	76.70	-3	7,871	-0.04%
2020/08/04	5	74.00	0	0.00	73.60	5	7,894	0.06%
2020/08/03	1	74.30	0	0.00	73.90	1	7,996	0.01%
2020/07/31	2	72.80	1	73.20	73.00	1	8,047	0.01%
2020/07/29	5	71.38	3	71.53	71.20	2	8,500	0.02%
2020/07/28	5	74.10	4	75.73	72.60	1	8,570	0.01%
2020/07/27	6	77.87	2	78.55	78.00	4	9,219	0.04%
2020/07/24	5	78.20	12	78.07	77.50	-7	9,298	-0.08%
2020/07/23	0	0.00	1	79.30	79.10	-1	9,437	-0.01%
2020/07/22	10	80.37	9	80.38	81.00	1	9,601	0.01%
2020/07/21	12	78.13	1	78.90	78.00	11	9,597	0.11%
2020/07/20	1	75.90	3	76.03	77.00	-2	9,780	-0.02%
2020/07/17	2	74.20	0	0.00	74.50	2	9,995	0.02%
2020/07/16	1	76.20	0	0.00	76.40	1	10,123	0.01%
2020/07/15	3	77.37	1	76.50	76.30	2	10,365	0.02%
2020/07/14	1	79.60	7	79.83	77.90	-6	10,695	-0.06%
2020/07/13	2	78.35	2	78.35	78.30	0	10,999	0.00%
2020/07/10	23	81.15	3	81.40	78.90	20	11,486	0.17%
2020/07/09	1	79.90	4	79.80	79.50	-3	11,559	-0.03%
2020/07/08	3	79.80	5	80.00	79.30	-2	11,739	-0.02%
2020/07/07	13	80.07	12	80.43	79.10	1	12,027	0.01%
2020/07/06	6	79.18	25	77.36	79.70	-19	12,168	-0.16%
2020/07/03	4	76.48	2	77.50	76.50	2	12,268	0.02%
2020/07/02	4	76.53	2	76.70	76.30	2	12,340	0.02%
2020/07/01	4	76.53	7	76.94	76.30	-3	12,348	-0.02%
2020/06/30	5	75.62	15	76.57	76.20	-10	12,353	-0.08%
2020/06/29	1	77.70	2	77.70	77.90	-1	12,294	-0.01%
2020/06/24	11	80.15	0	0.00	79.00	11	12,309	0.09%
2020/06/23	3	80.23	2	80.25	79.90	1	12,360	0.01%
2020/06/22	2	79.15	2	79.10	78.60	0	12,349	0.00%
2020/06/19	4	80.60	7	80.81	79.00	-3	12,419	-0.02%
2020/06/18	2	79.25	0	0.00	79.50	2	12,402	0.02%
2020/06/17	4	79.70	3	79.60	79.00	1	12,432	0.01%
2020/06/16	4	79.75	5	79.50	79.50	-1	12,560	-0.01%
2020/06/12	6	78.12	5	76.96	79.30	1	12,718	0.01%
2020/06/11	13	80.13	6	80.62	78.20	7	12,825	0.05%
2020/06/10	0	0.00	3	81.37	81.40	-3	12,933	-0.02%
2020/06/09	12	82.42	11	82.66	81.30	1	13,022	0.01%
2020/06/08	3	82.20	3	82.40	81.10	0	13,070	0.00%
2020/06/05	2	83.40	5	84.52	83.20	-3	13,096	-0.02%
2020/06/04	20	84.98	23	84.81	84.30	-3	13,147	-0.02%
2020/06/03	4	82.90	9	82.80	82.20	-5	12,919	-0.04%
2020/06/02	22	83.93	15	83.01	81.00	7	12,796	0.05%
2020/06/01	17	82.08	18	82.11	85.80	-1	12,510	-0.01%
2020/05/29	2	78.15	0	0.00	78.10	2	12,048	0.02%
2020/05/28	1	78.20	2	77.40	77.40	-1	12,165	-0.01%
2020/05/27	7	77.60	8	77.85	77.40	-1	12,369	-0.01%
2020/05/26	8	77.40	9	77.63	76.00	-1	12,467	-0.01%
2020/05/25	0	0.00	2	75.00	77.20	-2	12,610	-0.02%
2020/05/22	1	75.90	3	76.23	75.90	-2	12,895	-0.02%
2020/05/21	0	0.00	11	78.12	78.30	-11	12,940	-0.09%
2020/05/20	7	79.67	4	78.95	78.10	3	13,072	0.02%
2020/05/19	1	79.60	4	78.73	77.90	-3	13,057	-0.02%
2020/05/18	0	0.00	3	80.17	77.60	-3	13,131	-0.02%
2020/05/15	23	81.98	94	81.23	81.40	-71	13,298	-0.53%
2020/05/14	67	79.86	22	80.45	79.30	45	13,215	0.34%
2020/05/13	1	75.10	3	76.97	76.70	-2	13,008	-0.02%
2020/05/12	6	77.78	4	78.03	77.30	2	13,038	0.02%
2020/05/11	5	78.62	8	79.14	76.50	-3	13,107	-0.02%
2020/05/08	28	79.46	7	79.03	78.90	21	13,401	0.16%
2020/05/07	7	79.74	7	80.29	80.00	0	13,601	0.00%
2020/05/06	33	79.62	11	79.05	79.50	22	13,764	0.16%
2020/05/05	41	81.40	21	81.82	80.10	20	14,011	0.14%
2020/05/04	5	79.18	30	78.73	79.10	-25	14,227	-0.18%
2020/04/30	138	83.34	175	83.78	80.50	-37	14,456	-0.26%	大買/大賣/
2020/04/29	3	78.37	11	78.05	79.00	-8	13,885	-0.06%
2020/04/28	35	77.25	6	77.57	77.70	29	13,932	0.21%
2020/04/27	10	78.57	8	78.74	78.20	2	13,895	0.01%
2020/04/24	2	78.00	4	78.28	77.40	-2	13,810	-0.01%
2020/04/23	27	78.98	3	79.37	77.30	24	13,978	0.17%
2020/04/22	15	78.13	10	77.59	78.90	5	14,162	0.04%
2020/04/21	25	77.69	6	77.23	76.00	19	14,053	0.14%
2020/04/20	7	78.61	16	78.23	78.40	-9	14,224	-0.06%
2020/04/17	47	77.30	51	77.31	77.30	-4	14,094	-0.03%
2020/04/16	49	77.35	53	76.48	78.50	-4	13,972	-0.03%
2020/04/15	27	76.47	30	76.60	75.70	-3	13,892	-0.02%
2020/04/14	16	71.88	22	71.53	73.50	-6	13,670	-0.04%
2020/04/13	42	69.24	71	69.70	69.00	-29	13,684	-0.21%
2020/04/10	38	71.42	23	71.00	71.10	15	14,070	0.11%
2020/04/09	40	68.32	21	67.76	66.30	19	14,084	0.13%
2020/04/08	15	62.75	9	64.02	65.60	6	13,887	0.04%
2020/04/07	8	56.16	2	57.90	59.70	6	13,792	0.04%
2020/04/06	8	53.61	7	53.77	54.30	1	13,970	0.01%
2020/04/01	2	51.90	2	52.75	52.50	0	13,987	0.00%
2020/03/31	8	52.88	11	52.44	51.60	-3	14,059	-0.02%
2020/03/30	4	51.75	5	51.90	52.60	-1	14,123	-0.01%
2020/03/27	3	54.73	5	55.50	52.60	-2	14,310	-0.01%
2020/03/26	0	0.00	1	54.00	54.20	-1	14,259	-0.01%
2020/03/25	3	53.57	1	54.00	53.60	2	14,437	0.01%
2020/03/24	1	50.10	1	50.00	50.90	0	14,340	0.00%
2020/03/20	4	49.00	8	50.28	50.20	-4	14,213	-0.03%
2020/03/19	3	46.35	1.8	48.61	46.35	1.3	14,042	0.01%
2020/03/18	7	54.56	10.3	52.34	51.50	-3.3	13,945	-0.02%
2020/03/17	4	54.58	3	54.43	54.20	1	13,825	0.01%
2020/03/16	9	57.43	3	58.63	53.50	6	13,703	0.04%
2020/03/13	4	57.60	4	56.70	58.40	0	13,525	0.00%
2020/03/12	5	64.38	12	64.93	63.00	-7	13,417	-0.05%
2020/03/11	7	71.47	5	69.46	68.80	2	13,442	0.01%
2020/03/10	5	71.16	6	70.13	71.30	-1	13,725	-0.01%
2020/03/09	5	70.24	2	69.90	68.50	3	13,792	0.02%
2020/03/06	2	74.60	3.5	74.50	74.30	-1.5	13,699	-0.01%
2020/03/05	4	76.13	3	75.80	75.80	1	13,640	0.01%
2020/03/04	3	74.27	2	75.60	75.00	1	13,544	0.01%
2020/03/03	15	77.75	11	77.67	76.50	4	13,423	0.03%
2020/03/02	10	74.94	9	74.99	76.60	1	13,252	0.01%
2020/02/27	7	75.21	9	73.03	72.40	-2	12,995	-0.02%
2020/02/26	8	77.88	11	78.20	76.80	-3	12,770	-0.02%
2020/02/25	20	80.89	11	81.15	79.50	9	12,541	0.07%
2020/02/24	8	78.53	9	79.38	80.70	-1	12,141	-0.01%
2020/02/21	4	79.53	9	79.47	78.40	-5	11,982	-0.04%
2020/02/20	9	78.69	6	79.22	78.00	3	11,771	0.03%
2020/02/19	8	78.06	13.8	78.34	78.90	-5.8	11,627	-0.05%
2020/02/18	15	78.50	13	79.38	77.70	2	11,434	0.02%
2020/02/17	11	78.15	15	77.93	77.60	-4	11,102	-0.04%
2020/02/14	16	76.46	23	76.92	77.90	-7	10,866	-0.06%
2020/02/13	13	75.35	9	74.37	73.80	4	10,476	0.04%
2020/02/12	5	74.84	6	75.70	75.40	-1	10,345	-0.01%
2020/02/11	25.3	76.49	13	77.80	75.40	12.3	10,135	0.12%
2020/02/10	15	75.37	16	75.28	75.50	-1	9,728	-0.01%
2020/02/07	8	75.38	7	75.54	74.30	1	9,426	0.01%
2020/02/06	16.3	75.11	24	75.37	76.20	-7.8	9,181	-0.08%
2020/02/05	18.3	74.17	15	73.88	72.40	3.3	8,795	0.04%
2020/02/04	9.2	68.96	28	69.59	71.20	-18.8	8,214	-0.23%
2020/02/03	16	62.13	5	63.04	64.80	11	7,846	0.14%
2020/01/31	7	63.94	7	63.97	63.30	0	7,660	0.00%
2020/01/30	7	63.30	10	63.17	61.70	-3	7,472	-0.04%
2020/01/20	8	68.84	16	68.74	68.50	-8	7,303	-0.11%
2020/01/17	6.3	68.30	6	68.68	68.40	0.3	7,163	0.00%
2020/01/16	18	67.01	22	66.89	67.40	-4	6,857	-0.06%
2020/01/15	6	63.75	2	64.15	63.50	4	6,441	0.06%
2020/01/14	9	63.77	20	63.47	64.90	-11	6,289	-0.17%
2020/01/13	14	60.73	7	60.50	60.50	7	5,946	0.12%
2020/01/10	18.3	62.31	21	62.52	61.00	-2.8	5,829	-0.05%
2020/01/09	15	61.47	23	61.82	62.90	-8	5,595	-0.14%
2020/01/08	35	59.05	30	59.44	59.90	5	5,344	0.09%
2020/01/07	34.3	59.01	19	59.03	57.80	15.3	5,034	0.30%
2020/01/06	18	61.85	28	60.93	64.00	-10	4,747	-0.21%
2020/01/03	15	58.18	34	57.53	58.80	-19	4,167	-0.46%
2020/01/02	2	53.05	2	53.15	53.50	0	3,924	0.00%
2019/12/31	17	53.74	20.5	53.57	53.00	-3.5	3,923	-0.09%
2019/12/30	16	52.94	30	52.29	54.00	-14	3,815	-0.37%
2019/12/27	23	49.93	9	50.19	50.30	14	3,539	0.40%
2019/12/26	23	50.74	10	51.17	49.35	13	3,494	0.37%
2019/12/25	7	50.07	3	50.73	50.40	4	3,392	0.12%
2019/12/24	112	50.10	221	50.10	49.70	-109	3,290	-3.31%	大買/大賣/鉅額交易
2019/12/23	1	47.45	3	47.95	48.10	-2	3,090	-0.06%
2019/12/20	141	49.18	39	48.91	48.55	102	3,215	3.17%	大買/鉅額交易
2019/12/18	0	0.00	3	46.28	45.85	-3	3,002	-0.10%
2019/12/17	1	46.00	0	0.00	46.15	1	2,999	0.03%
2019/12/16	1	46.70	0	0.00	46.75	1	3,010	0.03%
2019/12/12	2	47.10	2	47.40	47.15	0	3,075	0.00%
2019/12/11	7	48.41	7	48.79	48.40	0	3,198	0.00%
2019/12/10	1	48.20	1	48.10	48.00	0	3,201	0.00%
2019/12/09	3	48.35	1	48.90	48.90	2	3,301	0.06%
2019/12/06	10	49.07	12	48.94	48.75	-2	3,717	-0.05%
2019/12/05	15	48.93	13	49.79	47.80	2	3,849	0.05%
2019/12/04	9	47.86	12	49.33	49.60	-3	3,425	-0.09%
2019/12/03	0	0.00	1	42.50	45.10	-1	3,155	-0.03%
2019/11/29	0	0.00	1	42.40	42.00	-1	3,116	-0.03%
2019/11/28	5	42.49	5	43.03	42.40	0	3,121	0.00%
2019/11/27	2	42.00	0	0.00	42.40	2	3,112	0.06%
2019/11/26	3	42.02	2	42.50	41.55	1	3,128	0.03%
2019/11/22	1	41.00	0	0.00	41.25	1	3,154	0.03%
2019/11/15	0	0.00	2	40.50	40.60	-2	3,242	-0.06%
2019/11/14	1	40.80	0	0.00	40.50	1	3,279	0.03%
2019/11/12	0.3	39.50	0	0.00	39.50	0.3	3,352	0.01%
2019/11/11	2	38.10	0	0.00	37.80	2	3,420	0.06%
2019/11/08	0.5	40.30	1	40.40	40.40	-0.5	3,446	-0.01%
2019/11/07	0	0.00	4	40.24	39.90	-4	3,466	-0.12%
2019/11/06	1	41.60	0	0.00	40.85	1	3,498	0.03%
2019/10/31	2	40.80	0	0.00	40.50	2	3,583	0.06%
2019/10/29	1	41.65	0	0.00	41.75	1	3,617	0.03%
2019/10/22	1	43.60	0	0.00	44.00	1	3,686	0.03%
2019/10/21	1	44.40	6	44.49	44.15	-5	3,682	-0.14%
2019/10/18	5	43.64	2	44.60	44.60	3	3,663	0.08%
2019/10/16	4	43.51	0	0.00	42.75	4	3,601	0.11%
2019/10/14	4	46.31	4	46.49	45.00	0	3,521	0.00%
2019/10/09	2	46.73	0	0.00	46.70	2	3,502	0.06%
2019/10/08	4	49.49	2	47.15	46.90	2	3,512	0.06%
2019/10/07	4	48.35	1	48.65	48.80	3	3,397	0.09%
2019/09/23	0	0.00	10	37.15	37.15	-10	3,304	-0.30%
2019/09/17	20	40.08	23	38.66	38.90	-3	3,216	-0.09%
2019/09/11	2	38.00	3	37.52	37.50	-1	3,055	-0.03%
2019/09/10	2	37.60	1	37.45	37.35	1	3,051	0.03%
2019/09/09	10	38.01	2	37.95	37.75	8	3,030	0.26%
2019/09/05	19	38.54	5	38.84	38.15	14	2,919	0.48%
2019/09/04	2	37.50	1	37.50	37.85	1	2,752	0.04%
2019/09/03	3	37.28	33	37.13	37.45	-30	2,680	-1.12%
2019/09/02	53	38.02	22	37.96	38.55	31	2,557	1.21%
2019/08/30	29	35.02	29	35.62	36.15	0	2,079	0.00%
2019/08/29	0	0.00	1	32.55	32.90	-1	1,746	-0.06%
2019/08/27	0	0.00	1	32.95	32.60	-1	1,718	-0.06%
2019/08/26	1	33.10	0	0.00	32.60	1	1,718	0.06%
2019/08/23	0	0.00	1	33.90	33.95	-1	1,694	-0.06%
2019/08/21	1	33.50	0	0.00	33.50	1	1,667	0.06%
2019/08/16	1	32.60	0	0.00	32.60	1	1,610	0.06%
2019/08/15	1	32.00	0	0.00	32.00	1	1,596	0.06%
2019/08/14	30	33.77	0	0.00	32.70	30	1,595	1.88%
2019/08/08	1	33.05	0	0.00	33.05	1	1,547	0.06%
2019/08/07	5	32.82	0	0.00	32.20	5	1,527	0.33%
2019/08/05	3	34.83	40	35.78	34.40	-37	1,472	-2.51%
2019/08/02	2	37.73	1	38.40	37.00	1	1,408	0.07%
2019/07/31	2	40.18	0	0.00	40.20	2	1,367	0.15%
2019/07/30	27	41.54	6	41.41	40.85	21	1,333	1.57%
2019/07/29	1	40.50	0	0.00	40.50	1	1,249	0.08%
2019/07/26	0	0.00	1	40.40	40.40	-1	1,245	-0.08%
2019/07/25	5	40.48	3	40.50	40.50	2	1,240	0.16%
2019/07/24	1	41.00	2	41.53	40.95	-1	1,230	-0.08%
2019/07/23	41	40.80	0	0.00	40.50	41	1,240	3.31%
2019/07/22	2	40.00	1	40.25	39.95	1	1,221	0.08%
2019/07/19	3	41.12	1	40.60	40.60	2	1,230	0.16%
2019/07/17	10	43.90	0	0.00	42.65	10	1,250	0.80%
2019/07/16	1	43.95	1	44.75	43.70	0	1,239	0.00%
2019/07/15	1	44.05	0	0.00	44.40	1	1,251	0.08%
2019/07/12	0	0.00	1	45.35	45.00	-1	1,305	-0.08%
2019/07/11	1	44.85	1	45.50	44.85	0	1,397	0.00%
2019/07/09	1	45.10	0	0.00	44.80	1	1,436	0.07%
2019/07/08	0	0.00	3	46.35	45.90	-3	1,455	-0.21%
2019/07/04	5	47.91	44	47.85	47.25	-39	1,570	-2.48%
2019/07/03	2	46.18	0	0.00	46.00	2	1,650	0.12%
2019/07/02	0	0.00	1	46.65	46.80	-1	1,667	-0.06%
2019/07/01	1	46.45	1	46.60	46.20	0	1,683	0.00%
2019/06/28	0	0.00	1	45.70	45.40	-1	1,686	-0.06%
2019/06/27	1	44.85	0	0.00	45.00	1	1,735	0.06%
2019/06/26	1	47.20	0	0.00	47.00	1	1,886	0.05%
2019/06/24	0	0.00	5	48.00	47.80	-5	1,922	-0.26%
2019/06/21	2	48.38	0	0.00	48.50	2	1,964	0.10%
2019/06/20	50	48.48	0	0.00	48.20	50	2,020	2.47%
2019/06/10	1	44.30	0	0.00	44.70	1	2,389	0.04%
2019/06/06	0	0.00	2	42.68	42.55	-2	2,403	-0.08%
2019/05/31	0	0.00	1	44.70	44.80	-1	2,509	-0.04%
2019/05/29	0	0.00	1	44.20	44.20	-1	2,552	-0.04%
2019/05/27	1	43.65	1	44.65	43.30	0	2,669	0.00%
2019/05/24	1	44.05	0	0.00	44.05	1	2,687	0.04%
2019/05/17	1	45.05	2	45.80	45.60	-1	3,023	-0.03%
2019/05/16	1	46.05	2	47.40	45.00	-1	3,070	-0.03%
2019/05/15	0	0.00	1	47.65	47.60	-1	3,190	-0.03%
2019/05/14	1	46.25	0	0.00	46.70	1	3,393	0.03%
2019/05/13	1	46.00	0	0.00	44.75	1	3,457	0.03%
2019/05/10	0	0.00	2	48.10	47.80	-2	3,440	-0.06%
2019/05/09	1	49.25	0	0.00	48.20	1	3,436	0.03%
2019/05/08	1	49.65	0	0.00	49.45	1	3,424	0.03%
2019/05/06	3	50.63	0	0.00	50.50	3	3,485	0.09%
2019/05/03	0	0.00	2	52.00	51.90	-2	3,479	-0.06%
2019/05/02	2	52.10	0	0.00	51.90	2	3,486	0.06%
2019/04/29	0	0.00	3	53.60	51.10	-3	3,520	-0.09%
2019/04/26	4	54.23	3	54.07	53.70	1	3,502	0.03%
2019/04/25	0	0.00	10	54.32	54.30	-10	3,529	-0.28%
2019/04/24	1	55.70	0	0.00	55.70	1	3,526	0.03%
2019/04/23	21	57.90	4	57.58	56.90	17	3,542	0.48%
2019/04/18	6	59.15	7	57.56	56.80	-1	3,591	-0.03%
2019/04/17	3	58.90	15	59.60	58.40	-12	3,683	-0.33%
2019/04/11	1	58.90	1	58.10	57.70	0	3,678	0.00%
2019/04/10	5	58.16	3	58.33	58.50	2	3,618	0.06%
2019/04/09	3	58.57	6	58.62	58.10	-3	3,600	-0.08%
2019/04/03	7	57.24	1	57.00	57.00	6	3,540	0.17%
2019/04/02	1	56.20	2	56.30	56.20	-1	3,538	-0.03%
2019/04/01	2	58.05	0	0.00	56.60	2	3,536	0.06%
2019/03/29	11	59.64	4	58.78	57.70	7	3,503	0.20%
2019/03/27	1	55.90	2	56.35	57.00	-1	3,443	-0.03%
2019/03/26	7	56.73	2	57.00	56.40	5	3,465	0.14%
2019/03/25	1	56.50	1	57.00	55.80	0	3,464	0.00%
2019/03/22	12	58.42	12	58.02	58.10	0	3,431	0.00%
2019/03/20	5	55.50	5	54.78	54.80	0	3,327	0.00%
2019/03/19	5	54.60	4	54.80	54.80	1	3,399	0.03%
2019/03/15	1	53.10	1	53.30	53.30	0	3,460	0.00%
2019/03/14	0	0.00	8	51.59	51.90	-8	3,497	-0.23%
2019/03/13	2	52.00	3	51.93	52.30	-1	3,681	-0.03%
2019/03/12	0	0.00	1	52.50	51.70	-1	3,773	-0.03%
2019/03/11	0	0.00	1	51.40	52.50	-1	4,041	-0.02%
2019/03/08	1	50.70	3	50.10	50.70	-2	4,103	-0.05%
2019/03/06	0	0.00	1	52.60	52.40	-1	4,376	-0.02%
2019/03/05	5	51.98	2	52.00	52.10	3	4,541	0.07%
2019/02/27	7	53.07	2	52.00	52.60	5	4,591	0.11%
2019/02/26	3	56.47	1	56.60	55.30	2	4,562	0.04%
2019/02/25	0	0.00	2	55.70	55.50	-2	4,655	-0.04%
2019/02/22	2	55.75	2	57.00	55.60	0	4,717	0.00%
2019/02/21	2	55.50	1	55.70	56.40	1	4,747	0.02%
2019/02/20	0	0.00	2	57.55	56.50	-2	4,785	-0.04%
2019/02/19	4	56.30	1	56.80	56.80	3	4,923	0.06%
2019/02/18	7	58.53	1	57.30	57.20	6	4,912	0.12%
2019/02/15	3	57.57	8	56.98	55.80	-5	4,835	-0.10%
2019/02/14	6	58.77	5	59.20	58.10	1	4,841	0.02%
2019/02/13	7	57.56	13	57.49	59.80	-6	4,812	-0.12%
2019/02/12	5	54.00	0	0.00	54.40	5	4,667	0.11%
2019/01/30	0	0.00	1	51.90	51.50	-1	4,866	-0.02%
2019/01/29	2	51.70	2	51.80	51.70	0	4,972	0.00%
2019/01/28	0	0.00	11	53.05	52.50	-11	5,122	-0.21%
2019/01/25	13	52.05	30	52.21	52.00	-17	5,402	-0.31%
2019/01/24	1	51.90	2	51.45	51.10	-1	5,534	-0.02%
2019/01/23	0	0.00	1	51.00	51.60	-1	5,643	-0.02%
2019/01/22	2	51.30	1	51.00	51.00	1	5,724	0.02%
2019/01/21	24	51.94	3	52.10	51.60	21	5,781	0.36%
2019/01/18	1	51.10	2	51.30	51.60	-1	5,860	-0.02%
2019/01/16	0	0.00	5	51.10	51.50	-5	5,994	-0.08%
2019/01/15	1	51.00	1	50.90	50.90	0	6,061	0.00%
2019/01/11	2	52.50	4	51.28	50.70	-2	6,151	-0.03%
2019/01/10	2	50.90	3	51.13	50.80	-1	6,178	-0.02%
2019/01/09	10	52.38	8	53.18	51.80	2	6,290	0.03%
2019/01/04	1	48.00	0	0.00	48.25	1	6,580	0.02%
2019/01/02	0	0.00	1	51.20	49.75	-1	6,689	-0.01%
2018/12/28	1	51.80	2	51.15	50.90	-1	6,866	-0.01%
2018/12/27	2	51.50	1	50.70	50.70	1	7,028	0.01%
2018/12/26	4	52.25	2	51.20	49.45	2	7,125	0.03%
2018/12/25	1	51.00	2	51.10	51.40	-1	7,189	-0.01%
2018/12/24	1	52.60	1	52.80	52.80	0	7,257	0.00%
2018/12/22	2	52.80	1	52.40	52.30	1	7,298	0.01%
2018/12/21	6	52.10	3	50.90	53.30	3	7,426	0.04%
2018/12/20	4	53.10	4	53.53	51.30	0	7,469	0.00%
2018/12/19	1	53.30	3	53.70	53.60	-2	7,560	-0.03%
2018/12/18	1	52.50	0	0.00	52.60	1	7,636	0.01%
2018/12/17	3	54.73	1	55.70	54.30	2	7,786	0.03%
2018/12/14	5	54.16	7	54.54	54.80	-2	7,959	-0.03%
2018/12/13	10	55.94	8	55.71	55.80	2	8,155	0.02%
2018/12/12	9	57.44	14	56.67	57.90	-5	8,185	-0.06%
2018/12/11	3	54.50	1	53.80	54.30	2	8,208	0.02%
2018/12/10	6	54.12	6	54.52	53.60	0	8,326	0.00%
2018/12/07	11	57.89	9	57.42	57.90	2	8,443	0.02%
2018/12/06	9	59.62	8	60.71	56.70	1	8,542	0.01%
2018/12/05	2	60.85	5	61.44	62.80	-3	8,456	-0.04%
2018/12/04	22	63.97	13	64.05	62.90	9	8,489	0.11%
2018/12/03	57	61.05	14	60.17	61.40	43	8,389	0.51%
2018/11/30	10	56.18	13	55.96	55.90	-3	8,382	-0.04%
2018/11/29	19	56.98	8	57.00	55.20	11	8,375	0.13%
2018/11/28	19	55.07	37	55.22	57.00	-18	8,290	-0.22%
2018/11/27	13	52.38	12	52.51	53.50	1	8,241	0.01%
2018/11/26	2	51.60	5	52.08	51.80	-3	8,322	-0.04%
2018/11/23	13	51.04	2	51.85	50.80	11	8,561	0.13%
2018/11/22	8	53.71	23	53.93	51.00	-15	8,652	-0.17%
2018/11/21	4	52.85	15	52.65	53.20	-11	8,697	-0.13%
2018/11/20	11	52.16	2	53.00	51.80	9	8,820	0.10%
2018/11/19	12	52.20	8	52.90	52.50	4	8,847	0.05%
2018/11/16	11	51.68	11	52.65	50.80	0	8,893	0.00%
2018/11/15	3	49.68	5	49.72	49.85	-2	8,787	-0.02%
2018/11/14	2	49.65	4	49.38	49.00	-2	8,836	-0.02%
2018/11/13	6	47.79	13	47.15	49.30	-7	8,920	-0.08%
2018/11/12	8	48.44	8	48.34	48.20	0	9,125	0.00%
2018/11/09	1	50.50	2	50.43	50.90	-1	9,314	-0.01%
2018/11/08	37	51.31	5	52.08	49.50	32	9,545	0.34%
2018/11/07	9	48.44	16	48.81	50.60	-7	9,471	-0.07%
2018/11/06	5	49.86	9	49.61	47.10	-4	9,415	-0.04%
2018/11/05	12	51.41	9	51.11	51.00	3	9,376	0.03%
2018/11/02	14	52.69	22	53.63	52.80	-8	9,289	-0.09%
2018/11/01	22	46.72	20	48.09	49.50	2	9,016	0.02%
2018/10/31	12	43.58	14	44.35	45.00	-2	8,874	-0.02%
2018/10/30	4	42.11	5	42.05	41.85	-1	8,782	-0.01%
2018/10/29	2	42.60	2	43.55	44.10	0	8,758	0.00%
2018/10/26	16	44.25	61	43.66	43.20	-45	8,751	-0.51%
2018/10/25	3	43.07	12	43.85	42.60	-9	8,670	-0.10%
2018/10/24	1	48.40	1	48.00	46.55	0	8,806	0.00%
2018/10/23	53	49.51	51	50.04	48.30	2	8,802	0.02%
2018/10/22	1	50.50	8	51.60	52.00	-7	9,000	-0.08%
2018/10/19	4	50.55	5	50.94	51.50	-1	9,314	-0.01%
2018/10/18	23	53.03	26	53.34	53.40	-3	9,326	-0.03%
2018/10/17	72	57.20	7	54.90	52.90	65	9,392	0.69%
2018/10/16	24	54.35	17	54.26	54.80	7	9,491	0.07%
2018/10/15	15	51.31	15	52.13	52.70	0	9,571	0.00%
2018/10/12	71	50.96	67	49.55	50.60	4	9,774	0.04%
2018/10/11	2	49.45	6	49.05	48.90	-4	9,842	-0.04%
2018/10/09	65	54.52	42	54.95	54.30	23	9,977	0.23%
2018/10/08	20	54.96	21	56.17	54.60	-1	9,968	-0.01%
2018/10/05	4	56.43	9	57.19	55.80	-5	10,048	-0.05%
2018/10/04	26	61.16	121	62.05	60.70	-95	10,168	-0.93%	大賣/
2018/10/03	4	63.65	2	64.60	62.30	2	10,254	0.02%
2018/10/02	2	67.60	73	68.29	66.30	-71	10,520	-0.67%
2018/10/01	2	67.20	2	66.90	66.90	0	10,774	0.00%
2018/09/28	97	67.50	30	65.96	66.80	67	11,083	0.60%
2018/09/27	29	67.28	1	69.70	67.20	28	11,480	0.24%
2018/09/26	7	70.71	3	73.17	69.90	4	11,749	0.03%
2018/09/25	11	72.05	17	72.18	71.80	-6	11,966	-0.05%
2018/09/21	18	69.99	12	70.11	71.10	6	12,254	0.05%
2018/09/20	16	69.35	34	68.97	68.80	-18	12,359	-0.15%
2018/09/19	35	70.43	36	70.63	67.70	-1	12,339	-0.01%
2018/09/18	10	69.20	9	68.86	67.70	1	12,441	0.01%
2018/09/17	9	72.44	21	72.48	72.10	-12	12,566	-0.10%
2018/09/14	24	70.21	21	70.23	71.40	3	12,681	0.02%
2018/09/13	15	69.42	6	67.25	66.80	9	12,811	0.07%
2018/09/12	8	69.03	21	68.35	70.50	-13	12,921	-0.10%
2018/09/11	97	70.36	16	70.04	68.50	81	13,251	0.61%
2018/09/10	4	67.95	5	66.50	68.30	-1	13,513	-0.01%
2018/09/07	24	67.58	4	68.30	67.40	20	13,846	0.14%
2018/09/06	9	73.39	2	73.70	73.00	7	14,026	0.05%
2018/09/05	7	74.43	8	74.16	72.80	-1	14,318	-0.01%
2018/09/04	2	74.00	90	72.86	74.50	-88	14,822	-0.59%
2018/09/03	11	74.18	14	74.57	73.20	-3	15,044	-0.02%
2018/08/31	2	80.30	19	78.92	78.70	-17	15,186	-0.11%
2018/08/30	24	80.07	26	81.00	80.00	-2	15,630	-0.01%
2018/08/28	24	78.66	21	77.88	78.40	3	15,690	0.02%
2018/08/27	47	78.67	17	78.76	79.40	30	15,751	0.19%
2018/08/24	5	73.48	9	73.44	72.90	-4	15,788	-0.03%
2018/08/23	8	73.61	3	72.07	72.50	5	16,046	0.03%
2018/08/22	21	76.48	30	76.63	76.30	-9	16,194	-0.06%
2018/08/21	9	76.58	11	76.75	76.00	-2	16,247	-0.01%
2018/08/20	9	74.96	9	75.27	77.00	0	16,290	0.00%
2018/08/17	4	80.05	5	78.96	75.40	-1	16,316	-0.01%
2018/08/16	17	79.96	12	80.16	79.80	5	16,205	0.03%
2018/08/15	8	77.08	11	77.04	76.40	-3	16,074	-0.02%
2018/08/14	14	75.57	0	0.00	75.50	14	15,987	0.09%
2018/08/13	30	71.05	26	70.72	69.30	4	16,020	0.02%
2018/08/10	19	80.41	15	79.35	77.00	4	16,050	0.02%
2018/08/09	11	84.44	14	84.91	83.00	-3	16,081	-0.02%
2018/08/08	2	90.75	5	90.36	86.00	-3	16,101	-0.02%
2018/08/07	5	93.24	2	93.00	93.40	3	16,964	0.02%
2018/08/06	1	90.00	1	91.40	88.80	0	17,229	0.00%
2018/08/03	4	86.88	3	84.50	89.70	1	18,012	0.01%
2018/08/02	2	90.45	5	90.52	88.00	-3	18,431	-0.02%
2018/08/01	8	97.78	2	99.70	96.80	6	18,863	0.03%
2018/07/31	13	99.30	12	98.83	99.10	1	19,372	0.01%
2018/07/30	8	99.80	12	96.90	94.10	-4	19,404	-0.02%
2018/07/27	100	104.75	101	105.02	104.50	-1	19,475	-0.01%	大賣/
2018/07/26	22	98.67	27	98.37	100.50	-5	19,293	-0.03%
2018/07/25	4	90.83	4	91.33	91.50	0	19,081	0.00%
2018/07/24	8	89.90	8	90.58	91.70	0	19,179	0.00%
2018/07/23	23	88.66	18	88.35	89.40	5	19,232	0.03%
2018/07/20	31	90.87	20	92.24	87.10	11	19,168	0.06%
2018/07/19	46	96.32	49	95.87	96.70	-3	19,136	-0.02%
2018/07/18	8	98.78	6	101.83	93.60	2	19,145	0.01%
2018/07/17	10	105.75	8	105.06	104.00	2	19,337	0.01%
2018/07/16	18	109.36	19	110.26	109.00	-1	19,683	-0.01%
2018/07/13	20	113.08	16	112.50	109.00	4	19,885	0.02%
2018/07/12	31	108.19	31	108.32	113.50	0	19,862	0.00%
2018/07/11	10	106.95	11	107.23	107.00	-1	19,795	-0.01%
2018/07/10	24	106.98	25	107.54	111.50	-1	19,978	-0.01%
2018/07/09	38	110.33	35	110.10	105.00	3	19,874	0.02%
2018/07/06	17	108.74	17	109.53	109.50	0	19,736	0.00%
2018/07/05	31	109.92	34	110.50	114.00	-3	19,530	-0.02%
2018/07/04	44	107.18	40	107.91	104.50	4	19,238	0.02%
2018/07/03	20	124.70	31	121.37	113.50	-11	19,048	-0.06%
2018/07/02	40	119.89	40	120.74	124.00	0	18,863	0.00%
2018/06/29	29	126.09	22	123.09	119.50	7	18,504	0.04%
2018/06/28	14	126.96	8	127.50	126.50	6	18,229	0.03%
2018/06/27	56	134.83	70	134.16	127.00	-14	18,059	-0.08%
2018/06/26	23	125.33	28	127.80	131.50	-5	17,690	-0.03%
2018/06/25	10	129.55	12	130.29	127.00	-2	17,433	-0.01%
2018/06/22	9	126.06	6	127.25	127.00	3	17,195	0.02%
2018/06/21	28	134.16	31	133.94	128.50	-3	16,917	-0.02%
2018/06/20	36	135.35	36	133.22	133.00	0	16,606	0.00%
2018/06/19	54	147.46	49	147.85	141.00	5	16,151	0.03%
2018/06/15	33	143.00	41	143.43	145.00	-8	15,795	-0.05%
2018/06/14	34	138.25	25	137.76	138.50	9	15,353	0.06%
2018/06/13	38	135.12	34	135.41	135.00	4	14,976	0.03%
2018/06/12	38	147.46	29	145.72	140.50	9	14,599	0.06%
2018/06/11	35	135.41	22	135.59	142.00	13	14,019	0.09%
2018/06/08	58	127.95	54	128.93	129.50	4	13,662	0.03%
2018/06/07	51	127.23	57	127.89	130.50	-6	13,354	-0.04%
2018/06/06	19	116.03	15	116.60	119.00	4	12,785	0.03%
2018/06/05	18	109.47	12	109.67	108.50	6	12,509	0.05%
2018/06/04	12	113.58	12	113.00	114.00	0	12,332	0.00%
2018/06/01	24	105.85	11	104.41	108.00	13	12,138	0.11%
2018/05/31	30.2	113.71	17	109.85	106.00	13.2	11,972	0.11%
2018/05/30	12	115.04	15	115.07	115.50	-3	11,704	-0.03%
2018/05/29	6	106.00	9	106.78	117.00	-3	11,578	-0.03%
2018/05/28	7	105.64	6	104.92	106.50	1	11,519	0.01%
2018/05/25	8	93.50	13	96.63	97.00	-5	11,383	-0.04%
2018/05/24	2	87.05	7	89.91	90.00	-5	11,220	-0.04%
2018/05/23	7	85.33	8	83.56	85.70	-1	11,094	-0.01%
2018/05/22	9	86.08	8	85.58	86.10	1	10,936	0.01%
2018/05/21	5	81.58	58	81.52	82.50	-53	10,719	-0.49%
2018/05/18	22	74.41	7	73.70	75.00	15	10,616	0.14%
2018/05/17	9	73.64	5	74.52	71.60	4	10,536	0.04%
2018/05/16	9	79.67	6	79.75	79.50	3	10,438	0.03%
2018/05/15	36	84.46	19	84.59	83.90	17	10,353	0.16%
2018/05/14	17	77.96	12	79.73	80.90	5	9,472	0.05%
2018/05/11	68	78.88	53	77.94	73.60	15	9,173	0.16%
2018/05/10	29	75.26	40	74.22	76.60	-11	8,387	-0.13%
2018/05/09	26	67.23	94	67.74	69.70	-68	7,919	-0.86%
2018/05/08	166	63.48	75	63.12	63.40	91	7,421	1.23%	大買/
2018/05/07	17	60.35	18	61.11	61.70	-1	6,876	-0.01%
2018/05/04	13	55.94	34	55.24	56.10	-21	6,616	-0.32%
2018/05/03	19	54.80	26	53.53	54.70	-7	6,488	-0.11%
2018/05/02	16	54.92	88	55.37	54.90	-72	6,406	-1.12%
2018/04/30	29	53.13	19	53.27	53.70	10	6,258	0.16%
2018/04/27	14	54.69	21	55.04	56.20	-7	6,100	-0.11%
2018/04/26	8	53.43	25	53.26	51.10	-17	5,970	-0.28%
2018/04/25	12	55.84	15	55.22	56.60	-3	5,779	-0.05%
2018/04/24	76	58.07	49	57.13	55.10	27	5,577	0.48%
2018/04/23	22	60.34	15	60.01	61.20	7	5,251	0.13%
2018/04/20	102	55.58	101	55.90	57.40	1	4,819	0.02%	大買/大賣/
2018/04/19	57	52.31	46	52.87	53.70	11	4,289	0.26%
2018/04/18	22	47.65	47	47.67	48.85	-25	3,961	-0.63%
2018/04/17	76	50.92	10	50.10	49.25	66	3,771	1.75%
2018/04/16	111	51.10	217	51.96	54.70	-106	3,553	-2.98%	大買/大賣/鉅額交易
2018/04/13	59	48.73	49	49.03	50.00	10	3,176	0.31%
2018/04/12	123	46.65	64	47.12	46.60	59	2,981	1.98%	大買/
2018/04/11	72	43.22	67	43.84	45.40	5	2,832	0.18%
2018/04/10	93	42.22	82	42.68	41.30	11	2,777	0.40%
2018/04/09	8	41.38	11	41.33	42.70	-3	2,717	-0.11%
2018/04/03	6	38.22	8	38.04	38.85	-2	2,627	-0.08%
2018/04/02	30	36.05	0	0.00	35.90	30	2,700	1.11%
2018/03/31	13	35.45	1	35.15	35.25	12	2,812	0.43%
2018/03/30	0	0.00	10	34.00	34.50	-10	2,816	-0.36%
2018/03/29	0	0.00	5	33.30	33.20	-5	2,873	-0.17%
2018/03/28	0	32.75	0	0.00	32.75	0	3,090	0.00%
2018/03/27	4	32.85	6	33.50	33.10	-2	3,203	-0.06%
2018/03/26	2	33.30	0	0.00	32.35	2	3,198	0.06%
2018/03/23	1	33.00	0	0.00	33.65	1	3,175	0.03%
2018/03/22	11	35.03	11	36.04	34.70	0	3,176	0.00%
2018/03/21	4	34.60	8	35.00	35.00	-4	3,117	-0.13%
2018/03/20	5	34.42	13	34.83	34.45	-8	3,094	-0.26%
2018/03/15	1	33.70	2	33.65	33.55	-1	3,052	-0.03%
2018/03/14	13	33.60	0	0.00	33.45	13	3,048	0.43%
2018/03/09	2	33.68	0	0.00	33.70	2	3,016	0.07%
2018/03/08	0	0.00	10	34.25	33.50	-10	3,003	-0.33%
2018/03/07	20	34.78	15	35.19	33.60	5	2,981	0.17%
2018/03/06	11	35.87	1	37.35	35.15	10	2,939	0.34%
2018/03/05	4	36.49	9	36.36	36.20	-5	2,865	-0.17%
2018/03/02	6	35.29	4	35.21	35.30	2	2,780	0.07%
2018/03/01	1	34.30	0	0.00	34.40	1	2,630	0.04%
2018/02/23	3	32.15	0	0.00	32.50	3	2,674	0.11%
2018/02/09	2	30.83	3	29.72	30.65	-1	2,595	-0.04%
2018/02/02	1	34.70	1	34.90	34.05	0	2,499	0.00%
2018/02/01	1	33.60	1	33.80	33.65	0	2,473	0.00%
2018/01/26	1	32.60	0	0.00	32.60	1	2,418	0.04%
2018/01/25	0	0.00	0.3	33.65	33.70	-0.3	2,380	-0.01%
2018/01/24	5	35.50	10	35.59	35.40	-5	2,357	-0.21%
2018/01/22	6	37.03	0	0.00	38.20	6	2,289	0.26%
2018/01/19	0	0.00	1	36.45	36.50	-1	2,212	-0.05%
2018/01/18	0	0.00	2	36.25	35.70	-2	2,197	-0.09%
2018/01/17	0	0.00	3	36.00	35.70	-3	2,176	-0.14%
2018/01/16	1	35.60	0	0.00	35.75	1	2,155	0.05%
2018/01/12	1	36.45	1	36.35	36.30	0	2,115	0.00%
2018/01/11	1	36.35	2	37.15	36.60	-1	2,092	-0.05%
2018/01/10	2	36.55	1	36.95	35.65	1	2,016	0.05%
2018/01/09	2	36.10	4	36.15	36.25	-2	1,982	-0.10%
2018/01/08	1	37.00	34	37.15	35.30	-33	1,944	-1.70%
2018/01/05	6	38.30	1	37.95	38.10	5	1,865	0.27%
2018/01/04	3	39.53	2	39.50	39.05	1	1,799	0.06%
2018/01/03	2	39.05	2	38.95	39.00	0	1,686	0.00%
2018/01/02	2	37.25	2	37.13	37.05	0	1,492	0.00%