大毅 (2478)-華南永昌-中正券商分點個股進出

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
48.85
漲跌
▲0.10
漲幅
+0.21%
成交量
122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:13:35(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

大毅 (2478)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	47.00	0	0.00	46.70	0	141	0.02%
2024/04/26	0	45.90	0	0.00	45.90	0	139	0.02%
2024/04/18	0	46.15	0	0.00	46.15	0	142	0.01%
2024/04/08	0	0.00	1	47.35	47.15	-1	141	-0.71%
2024/04/03	1	47.50	0	47.25	47.35	1	140	0.71%
2024/04/02	0	0.00	6	47.75	47.40	-6	141	-4.25%
2024/04/01	0	48.10	0	0.00	47.80	0	140	0.02%
2024/03/29	0	47.38	0	0.00	47.20	0	133	0.00%
2024/03/28	0	47.70	0	0.00	47.40	0	132	0.00%
2024/03/22	0	46.15	0	0.00	46.35	0	128	0.00%
2024/03/21	0	45.95	0	0.00	45.90	0	129	0.00%
2024/03/20	0	45.83	0	0.00	45.70	0	132	0.00%
2024/03/18	0	46.00	0	0.00	46.10	0	135	0.00%
2024/03/15	0	0.00	1	46.15	46.00	-1	137	-0.73%
2024/03/14	1	46.40	0	0.00	46.15	1	138	0.72%
2024/03/12	0	0.00	2	47.00	46.90	-2	138	-1.44%
2024/03/08	0	0.00	0.4	46.75	46.40	-0.4	143	-0.29%
2024/03/06	7	47.65	7	47.65	47.65	0	160	0.00%
2024/03/04	0	0.00	1	48.20	47.90	-1	195	-0.51%
2024/03/01	1	48.15	0	0.00	48.30	1	200	0.50%
2024/01/11	0	46.85	0	0.00	45.95	0	196	0.00%
2023/12/28	1	47.70	0	0.00	48.05	1	188	0.53%
2023/12/04	0	0.00	25	49.10	49.10	-25	165	-15.07%
2023/11/30	1	50.60	1	51.00	50.80	0	146	0.00%
2023/11/27	0	0.00	6	47.53	47.50	-6	125	-4.79%
2023/11/24	6	48.87	0	0.00	48.20	6	123	4.87%
2023/11/02	4	46.00	4	46.10	45.60	0	109	0.00%
2023/10/27	0	44.80	0	0.00	44.70	0	107	0.00%
2023/09/27	0	0.00	5	46.69	46.65	-5	158	-3.16%
2023/09/25	0	0.00	1	46.90	46.90	-1	166	-0.60%
2023/09/22	0	0.00	8	46.74	46.70	-8	170	-4.70%
2023/09/21	0	0.00	1	46.70	46.70	-1	173	-0.57%
2023/09/20	2	47.33	0	0.00	47.30	2	174	1.14%
2023/09/19	3	47.55	1	47.95	47.40	2	179	1.12%
2023/09/07	0	0.00	3	46.55	46.30	-3	188	-1.59%
2023/09/04	1	46.80	0	0.00	46.85	1	212	0.47%
2023/09/01	10	47.44	3	47.72	46.65	7	206	3.38%
2023/08/28	4	44.35	0	0.00	44.30	4	195	2.05%
2023/07/31	1	45.80	0	0.00	45.35	1	226	0.44%
2023/07/28	0.3	45.20	0	0.00	45.30	0.3	225	0.11%
2023/07/20	1	46.30	0	0.00	46.05	1	218	0.46%
2023/07/05	0	0.00	2	50.80	50.20	-2	288	-0.69%
2023/06/13	1	47.95	0	0.00	48.00	1	262	0.38%
2023/06/12	1	47.55	0	0.00	47.95	1	261	0.38%
2023/05/05	3	49.55	3	48.95	48.55	0	296	0.00%
2023/04/17	1	50.70	0	0.00	50.50	1	276	0.36%
2023/04/14	0	0.00	1	52.00	51.20	-1	272	-0.37%
2023/04/12	0	0.00	0.1	49.93	50.50	-0.1	228	-0.02%
2023/04/10	0.1	48.85	0	0.00	48.65	0.1	207	0.02%
2023/04/06	0	0.00	0	46.36	46.20	0	193	0.00%
2023/03/31	0	46.75	0	0.00	46.55	0	191	0.00%
2023/03/29	0	46.40	0	0.00	45.70	0	186	0.00%
2023/03/27	0	46.35	0	0.00	46.60	0	180	0.00%
2023/03/09	0	50.20	0	0.00	49.80	0	177	0.00%
2023/03/06	0	0.00	1	50.30	50.30	-1	168	-0.59%
2023/02/17	1	49.05	2	49.05	50.10	-1	143	-0.70%
2023/02/16	4	48.59	1	48.20	49.10	3	128	2.33%
2023/02/14	0	0.00	1	45.75	45.85	-1	106	-0.94%
2023/02/02	0	0.00	4	46.81	46.45	-4	118	-3.37%
2023/02/01	4	46.40	1	45.75	46.30	3	115	2.59%
2022/12/02	0	0.00	1	45.25	46.30	-1	170	-0.59%
2022/12/01	1	45.50	1	45.00	45.45	0	173	0.00%
2022/11/25	0	0.00	1	44.30	43.85	-1	171	-0.58%
2022/11/11	2	44.45	0	0.00	44.50	2	180	1.11%
2022/11/07	2	44.58	0	0.00	43.70	2	181	1.10%
2022/11/03	2	42.10	2	42.55	42.60	0	171	0.00%
2022/10/27	0	0.00	1	41.70	41.70	-1	167	-0.60%
2022/10/24	0	0.00	1	40.15	40.60	-1	165	-0.61%
2022/10/21	1	39.10	0	0.00	39.30	1	161	0.62%
2022/09/21	0	0.00	0	42.30	42.15	0	200	0.00%
2022/09/05	7	43.20	7	43.20	43.20	0	199	0.00%
2022/08/02	1	42.50	0	0.00	42.45	1	216	0.46%
2022/07/25	0	0.00	1	43.70	43.40	-1	219	-0.46%
2022/07/22	1	44.15	0	0.00	44.05	1	220	0.45%
2022/07/21	0	0.00	1	44.50	44.70	-1	222	-0.45%
2022/07/18	0	0.00	3	43.50	44.35	-3	212	-1.41%
2022/07/15	0	0.00	1	42.20	42.05	-1	214	-0.47%
2022/07/12	0	0.00	1	40.20	39.75	-1	211	-0.47%
2022/07/05	0	0.00	1	40.20	40.20	-1	211	-0.47%
2022/07/04	2	40.55	0	0.00	39.40	2	209	0.95%
2022/07/01	3	40.65	2	40.10	40.00	1	209	0.48%
2022/06/30	1	42.70	4	44.40	42.70	-3	201	-1.49%
2022/06/29	2	49.85	0	0.00	49.60	2	191	1.05%
2022/06/28	1	51.90	0	0.00	51.80	1	179	0.56%
2022/06/27	1	52.50	6	52.20	52.20	-5	179	-2.79%
2022/06/07	0	0.00	2	56.25	56.50	-2	187	-1.07%
2022/06/06	1	56.40	0	0.00	56.20	1	188	0.53%
2022/05/27	1	54.50	0	0.00	54.60	1	202	0.49%
2022/05/11	1	54.30	0	0.00	54.30	1	220	0.45%
2022/05/10	0	0.00	3.3	54.96	55.90	-3.3	220	-1.47%
2022/05/05	0	0.00	2	54.90	54.80	-2	199	-1.00%
2022/04/28	2	53.10	2	53.85	53.90	0	203	0.00%
2022/04/27	1	53.20	2	53.00	53.00	-1	201	-0.50%
2022/04/25	0	0.00	0	55.02	54.40	0	199	0.00%
2022/04/21	1	56.60	0	0.00	57.00	1	200	0.50%
2022/04/15	0	0.00	0	54.40	53.90	0	203	0.00%
2022/04/06	0	0.00	0	59.80	58.80	0	247	0.00%
2022/03/30	0	0.00	0.2	60.00	59.70	-0.2	253	-0.08%
2022/03/10	1	60.50	0	0.00	60.50	1	265	0.38%
2022/03/09	0	60.30	0	0.00	59.80	0	266	0.00%
2022/03/08	0	59.90	0	0.00	59.60	0	273	0.00%
2022/02/25	0	0.00	2	60.30	60.50	-2	348	-0.57%
2022/02/23	1	60.60	0	0.00	60.80	1	371	0.27%
2022/02/17	1	61.50	0	0.00	61.20	1	402	0.25%
2022/02/07	1	60.30	0	0.00	60.90	1	431	0.23%
2021/12/30	0	0.00	5	65.04	65.40	-5	436	-1.15%
2021/12/20	1	63.50	0	0.00	63.60	1	467	0.21%
2021/12/14	0	0.00	0	64.50	64.00	0	490	0.00%
2021/12/13	2	65.00	0	0.00	65.10	2	492	0.41%
2021/11/30	17	67.06	0	0.00	66.70	17	492	3.45%
2021/11/26	0	67.80	3	66.67	66.60	-3	487	-0.61%
2021/11/24	1	68.80	15	69.04	68.60	-14	467	-3.00%
2021/11/23	14	68.46	1	66.70	68.40	13	425	3.06%
2021/11/17	0	0.00	1	66.12	67.10	-1	406	-0.25%
2021/11/15	1	65.60	0	0.00	66.40	1	418	0.24%
2021/11/09	0	63.50	0	0.00	64.20	0	431	0.00%
2021/11/08	0	63.20	0	0.00	63.10	0	435	0.00%
2021/11/03	1	64.90	1	64.80	64.40	0	460	0.00%
2021/11/01	0	63.70	1	64.20	64.30	-1	455	-0.22%
2021/10/21	0	0.00	1	61.00	64.10	-1	541	-0.18%
2021/10/20	1	61.40	0	0.00	61.30	1	555	0.18%
2021/10/19	0.3	61.00	0	0.00	60.80	0.3	570	0.04%
2021/10/06	0	0.00	3	59.53	58.90	-3	904	-0.33%
2021/09/28	1	62.50	0	0.00	62.90	1	1,079	0.09%
2021/09/23	0.3	65.00	0	0.00	64.20	0.3	1,265	0.02%
2021/09/02	0	0.00	1	65.50	64.60	-1	1,573	-0.06%
2021/09/01	1	65.50	0	0.00	65.60	1	1,573	0.06%
2021/08/30	1	64.00	0	0.00	64.00	1	1,583	0.06%
2021/08/25	1	63.30	0	0.00	64.60	1	1,598	0.06%
2021/08/10	0	0.00	1	66.50	66.20	-1	1,747	-0.06%
2021/08/04	2	69.20	0	0.00	69.40	2	1,861	0.11%
2021/07/26	0	0.00	1	75.00	74.90	-1	1,909	-0.05%
2021/07/23	2	74.80	3	73.57	73.50	-1	1,896	-0.05%
2021/07/22	4	75.00	24	74.20	73.70	-20	1,903	-1.05%
2021/07/21	5	72.68	2	73.00	72.40	3	1,867	0.16%
2021/07/19	0	0.00	1	73.70	73.40	-1	1,858	-0.05%
2021/07/16	2	74.85	8	74.65	74.30	-6	1,865	-0.32%
2021/07/15	20	77.37	17	76.21	75.40	3	1,857	0.16%
2021/07/14	2	72.20	2	73.20	74.10	0	1,715	0.00%
2021/07/13	1	74.70	5	73.40	72.70	-4	1,696	-0.24%
2021/07/12	1	73.30	5	73.44	73.10	-4	1,666	-0.24%
2021/07/09	0	0.00	2	72.35	72.40	-2	1,627	-0.12%
2021/07/08	6	71.67	0	0.00	71.60	6	1,621	0.37%
2021/07/07	1.3	72.16	1	72.90	71.90	0.3	1,627	0.02%
2021/07/06	2	72.10	14	72.27	72.10	-12	1,603	-0.75%
2021/07/05	1	71.40	0	0.00	71.00	1	1,586	0.06%
2021/07/02	1	69.70	0	0.00	70.40	1	1,610	0.06%
2021/07/01	24	72.98	2	71.40	70.80	22	1,604	1.37%
2021/06/30	2	73.70	2	73.60	74.90	0	1,543	0.00%
2021/06/29	2	71.40	1	71.80	70.50	1	1,454	0.07%
2021/06/25	2	68.90	0	0.00	68.20	2	1,358	0.15%
2021/06/21	0	0.00	3	67.70	68.00	-3	1,354	-0.22%
2021/06/18	1	69.50	10	69.50	69.50	-9	1,350	-0.67%
2021/06/17	5	71.08	1	71.20	71.10	4	1,331	0.30%
2021/06/16	3	71.00	5	71.50	70.30	-2	1,277	-0.16%
2021/06/15	22	71.00	6	70.92	71.00	16	1,296	1.23%
2021/06/10	0	0.00	1	69.20	68.60	-1	1,288	-0.08%
2021/06/07	1	67.00	0	0.00	67.20	1	1,351	0.07%
2021/06/04	1	68.80	0	0.00	68.60	1	1,361	0.07%
2021/06/02	0	0.00	2	68.90	69.00	-2	1,405	-0.14%
2021/06/01	2	70.30	0	0.00	70.30	2	1,403	0.14%
2021/05/31	19	72.29	0	0.00	70.40	19	1,409	1.35%
2021/05/28	1	69.10	0	0.00	69.00	1	1,384	0.07%
2021/05/27	3	67.20	0	0.00	67.80	3	1,396	0.21%
2021/05/24	2	65.20	0	0.00	65.00	2	1,427	0.14%
2021/05/19	0	0.00	0	65.00	64.10	0	1,638	0.00%
2021/05/12	0	0.00	11	63.10	63.80	-11	1,655	-0.66%
2021/05/11	1	69.30	1	69.60	69.30	0	1,621	0.00%
2021/05/07	3	72.00	15	72.48	74.60	-12	1,630	-0.74%
2021/05/06	0	0.00	5	69.08	67.90	-5	1,609	-0.31%
2021/05/05	3.1	69.87	21	69.62	69.00	-17.9	1,625	-1.10%
2021/04/29	4	77.55	0	0.00	77.00	4	1,725	0.23%
2021/04/28	0	0.00	1	77.80	78.30	-1	1,766	-0.06%
2021/04/27	0	0.00	1	76.90	77.00	-1	1,831	-0.05%
2021/04/26	0	0.00	1	76.30	76.20	-1	1,876	-0.05%
2021/04/23	2	76.15	1	76.80	75.90	1	1,905	0.05%
2021/04/22	2	76.35	3	76.60	75.90	-1	2,059	-0.05%
2021/04/21	1	78.00	0	0.00	77.70	1	2,205	0.05%
2021/04/20	3	79.00	0	0.00	78.90	3	2,313	0.13%
2021/04/19	4	78.05	2	78.30	78.00	2	2,368	0.08%
2021/04/15	0	0.00	1	77.30	77.80	-1	2,620	-0.04%
2021/04/13	4	80.03	2	79.60	78.90	2	2,862	0.07%
2021/04/12	4	81.48	4	80.58	80.50	0	3,222	0.00%
2021/04/08	5.1	81.92	4	81.85	81.80	1.1	3,406	0.03%
2021/04/07	1	81.10	0	0.00	81.10	1	3,789	0.03%
2021/03/29	0	0.00	3	80.20	80.30	-3	4,731	-0.06%
2021/03/26	2	80.20	0	0.00	80.30	2	4,763	0.04%
2021/03/25	3	79.70	0	0.00	79.80	3	4,788	0.06%
2021/03/24	1	80.80	0	0.00	80.20	1	4,806	0.02%
2021/03/23	3	80.13	0	0.00	80.10	3	4,845	0.06%
2021/03/22	0	0.00	14	80.68	81.00	-14	4,879	-0.29%
2021/03/19	1	80.20	0	0.00	80.20	1	4,929	0.02%
2021/03/18	10	81.26	2	81.90	80.80	8	4,986	0.16%
2021/03/17	10	82.63	3	82.63	81.90	7	5,036	0.14%
2021/03/16	17	84.24	5	83.24	83.00	12	5,157	0.23%
2021/03/15	5	82.54	1	81.90	82.70	4	5,350	0.07%
2021/03/12	2	82.10	0	0.00	82.00	2	5,361	0.04%
2021/03/11	7	82.84	4	83.40	82.50	3	5,391	0.06%
2021/03/10	4	79.93	0	0.00	79.80	4	5,365	0.07%
2021/03/09	3	81.13	23	79.89	80.40	-20	5,410	-0.37%
2021/03/08	1	81.70	0	0.00	80.50	1	5,431	0.02%
2021/03/04	3	83.80	0	0.00	83.80	3	5,562	0.05%
2021/03/03	8	85.55	22	85.41	85.80	-14	5,596	-0.25%
2021/02/26	0.3	84.80	0	0.00	85.00	0.3	5,899	0.00%
2021/02/25	1	87.50	3	87.10	86.10	-2	6,100	-0.03%
2021/02/24	2	86.80	2	86.80	85.90	0	6,128	0.00%
2021/02/23	5	88.08	8	87.70	87.80	-3	6,256	-0.05%
2021/02/22	12	88.01	6	88.23	86.40	6	6,191	0.10%
2021/02/19	0	0.00	3	85.67	85.60	-3	6,114	-0.05%
2021/02/18	1	83.20	1	84.10	84.40	0	6,101	0.00%
2021/02/17	2	83.10	9	83.52	83.80	-7	6,089	-0.11%
2021/02/05	0	0.00	1	79.20	78.60	-1	6,043	-0.02%
2021/02/04	5	79.14	11	79.92	78.80	-6	6,118	-0.10%
2021/02/03	1	78.70	0	0.00	78.70	1	6,190	0.02%
2021/02/02	18	78.77	3	78.73	78.80	15	6,258	0.24%
2021/02/01	0	0.00	4.8	77.47	77.50	-4.8	6,280	-0.08%
2021/01/29	1	81.40	2	79.30	78.20	-1	6,289	-0.02%
2021/01/28	2.1	80.78	8	81.00	80.70	-5.9	6,289	-0.09%
2021/01/27	1	81.70	0	0.00	82.50	1	6,380	0.02%
2021/01/26	4	83.00	10	82.50	81.70	-6	6,578	-0.09%
2021/01/25	8	84.39	8	84.34	84.00	0	6,552	0.00%
2021/01/22	2	81.60	3	81.70	81.60	-1	6,488	-0.02%
2021/01/21	12	81.40	3	80.30	81.50	9	6,478	0.14%
2021/01/20	2	82.30	2	82.80	81.70	0	6,446	0.00%
2021/01/19	20	87.80	3	87.07	86.10	17	6,371	0.27%
2021/01/18	1	87.00	5	86.36	86.20	-4	6,341	-0.06%
2021/01/15	80	87.92	56	90.19	87.10	24	6,311	0.38%
2021/01/14	109	89.00	100	88.66	90.00	9	6,167	0.15%	大買/
2021/01/13	107	86.47	112	84.99	87.00	-5	6,012	-0.08%	大買/大賣/
2021/01/12	7	84.71	4	85.08	85.00	3	5,923	0.05%
2021/01/11	13	87.41	27	87.62	87.00	-14	5,910	-0.24%
2021/01/08	18	88.01	75	87.97	88.20	-57	5,906	-0.96%
2021/01/07	54	86.62	4	86.50	86.20	50	5,750	0.87%
2021/01/06	17	86.62	7	87.03	85.20	10	5,673	0.18%
2021/01/05	64	89.63	31	89.86	89.40	33	5,501	0.60%
2021/01/04	0	0.00	5	84.72	84.00	-5	5,132	-0.10%
2020/12/31	6	87.33	2	88.65	86.00	4	5,046	0.08%
2020/12/30	98	88.50	90	88.84	88.10	8	4,932	0.16%
2020/12/29	42	89.40	69	87.02	90.20	-27	4,520	-0.60%
2020/12/28	3	81.33	4	81.23	82.00	-1	4,111	-0.02%
2020/12/25	59	81.06	56	81.27	81.00	3	4,073	0.07%
2020/12/24	13	79.84	20	80.23	80.90	-7	4,008	-0.17%
2020/12/23	5	75.34	5	76.00	76.20	0	3,681	0.00%
2020/12/22	3	76.10	7	76.30	75.00	-4	3,685	-0.11%
2020/12/18	3	76.20	0	0.00	76.20	3	3,650	0.08%
2020/12/17	3	77.90	3	77.00	77.10	0	3,636	0.00%
2020/12/15	1	76.30	1	76.00	76.00	0	3,575	0.00%
2020/12/14	8	78.80	15	78.15	78.00	-7	3,537	-0.20%
2020/12/11	5	78.32	4	77.70	76.40	1	3,480	0.03%
2020/12/10	3	79.17	4	79.05	77.70	-1	3,431	-0.03%
2020/12/09	23	78.63	27	78.91	79.30	-4	3,345	-0.12%
2020/12/08	0	0.00	5	76.10	76.20	-5	3,147	-0.16%
2020/12/07	5	76.46	0	0.00	75.50	5	3,138	0.16%
2020/12/04	10	77.00	17	76.56	76.40	-7	3,107	-0.23%
2020/12/03	3	77.40	18	76.76	76.30	-15	3,111	-0.48%
2020/12/02	3	76.33	10	76.40	76.10	-7	3,062	-0.23%
2020/12/01	4	77.60	3.1	79.38	77.60	1	3,039	0.03%
2020/11/30	15.1	77.17	0	0.00	76.50	15.1	2,949	0.51%
2020/11/27	0	0.00	3	78.07	77.20	-3	2,897	-0.10%
2020/11/26	0	0.00	0	77.00	77.10	0	2,860	0.00%
2020/11/25	9	78.16	28	77.70	77.50	-19	2,816	-0.67%
2020/11/24	42	75.56	22	75.91	76.50	20	2,548	0.78%
2020/11/23	1	73.10	1	72.70	73.50	0	2,380	0.00%
2020/11/20	13	73.22	14	73.38	72.80	-1	2,343	-0.04%
2020/11/19	4	71.25	5	71.36	71.20	-1	2,203	-0.05%
2020/11/18	48	70.13	48	70.23	70.20	0	2,194	0.00%
2020/11/17	2	69.60	0	0.00	69.30	2	2,200	0.09%
2020/11/13	8	70.49	10	70.33	70.00	-2	2,300	-0.09%
2020/11/12	7	71.17	1	72.10	70.60	6	2,294	0.26%
2020/11/11	4	72.30	6	72.55	72.50	-2	2,244	-0.09%
2020/11/09	2	70.80	1	71.20	70.60	1	2,161	0.05%
2020/11/06	2	70.90	2	70.50	70.50	0	2,155	0.00%
2020/11/05	1	70.70	0	0.00	71.00	1	2,161	0.05%
2020/11/04	12	71.42	7	72.16	71.00	5	2,163	0.23%
2020/11/03	13	71.73	49	71.71	71.60	-36	2,127	-1.69%
2020/11/02	2	67.60	5	67.62	67.70	-3	1,955	-0.15%
2020/10/30	9	68.14	3	68.80	67.50	6	2,045	0.29%
2020/10/29	0	0.00	3	66.30	67.40	-3	2,044	-0.15%
2020/10/28	2	68.15	1	68.20	68.20	1	2,072	0.05%
2020/10/27	0	0.00	10	69.30	69.50	-10	2,105	-0.48%
2020/10/26	5	69.82	3	70.50	70.10	2	2,131	0.09%
2020/10/23	1	69.00	0	0.00	68.90	1	2,192	0.05%
2020/10/22	1	69.20	0	0.00	68.60	1	2,302	0.04%
2020/10/21	4	70.68	0	0.00	69.90	4	2,356	0.17%
2020/10/20	3	70.60	3	70.80	70.40	0	2,412	0.00%
2020/10/19	11	70.12	5	70.50	70.10	6	2,451	0.24%
2020/10/16	6	69.85	6	71.02	68.50	0	2,551	0.00%
2020/10/14	3	68.83	2	68.90	68.70	1	2,562	0.04%
2020/10/13	0	0.00	8	68.94	68.40	-8	2,615	-0.31%
2020/10/08	1	68.60	3	68.50	68.60	-2	2,687	-0.07%
2020/10/06	9	68.50	1	68.20	68.20	8	2,833	0.28%
2020/10/05	5	67.50	4	67.30	67.90	1	3,057	0.03%
2020/09/30	6	66.30	3	66.90	67.00	3	3,089	0.10%
2020/09/29	9	67.20	4	67.60	66.30	5	3,128	0.16%
2020/09/25	2	64.70	0	0.00	63.20	2	3,296	0.06%
2020/09/24	2	65.40	0	0.00	65.30	2	3,328	0.06%
2020/09/23	5	67.60	2	67.60	67.40	3	3,346	0.09%
2020/09/22	2	68.70	0	0.00	68.20	2	3,390	0.06%
2020/09/18	1	70.50	0	0.00	70.50	1	3,540	0.03%
2020/09/17	2	70.85	2	71.80	70.60	0	3,591	0.00%
2020/09/16	12	70.64	2	70.30	70.10	10	3,660	0.27%
2020/09/15	3	70.87	1	70.70	70.50	2	3,696	0.05%
2020/09/14	3	71.50	15	71.17	72.00	-12	3,782	-0.32%
2020/09/11	0	0.00	7	68.30	68.40	-7	3,782	-0.19%
2020/09/08	6	69.55	5	69.40	69.00	1	3,944	0.03%
2020/09/07	0	0.00	7	68.10	67.90	-7	4,009	-0.17%
2020/09/04	0	0.00	3	68.47	68.90	-3	4,108	-0.07%
2020/09/03	1	70.00	0	0.00	69.70	1	4,187	0.02%
2020/09/02	8	69.73	0	0.00	69.50	8	4,307	0.19%
2020/09/01	12	69.64	11	69.72	70.00	1	4,426	0.02%
2020/08/31	6	69.50	0	0.00	69.40	6	4,585	0.13%
2020/08/28	19	70.53	23	69.49	70.10	-4	4,942	-0.08%
2020/08/26	3	68.00	6	68.28	68.50	-3	5,451	-0.06%
2020/08/25	9	67.52	9	67.36	67.80	0	6,046	0.00%
2020/08/24	4	66.90	13	66.48	66.90	-9	6,090	-0.15%
2020/08/21	2	67.55	0	0.00	67.30	2	6,135	0.03%
2020/08/20	10	69.12	0	0.00	66.00	10	6,227	0.16%
2020/08/19	3	73.47	3	72.97	72.00	0	6,223	0.00%
2020/08/18	5	75.90	5	75.40	75.20	0	6,286	0.00%
2020/08/17	10	76.18	14	75.71	75.60	-4	6,388	-0.06%
2020/08/14	21	75.08	10	74.90	75.00	11	6,440	0.17%
2020/08/13	6	75.15	6	74.63	74.40	0	6,579	0.00%
2020/08/12	7	73.97	9	73.79	74.20	-2	6,652	-0.03%
2020/08/11	3	74.23	2	73.30	73.30	1	6,804	0.01%
2020/08/10	4	74.75	1	74.00	74.00	3	7,125	0.04%
2020/08/07	5	77.38	11	77.62	75.80	-6	7,711	-0.08%
2020/08/06	2	76.40	11	75.63	75.90	-9	7,778	-0.12%
2020/08/05	12	76.31	11	76.80	76.70	1	7,871	0.01%
2020/08/04	2	73.75	7	74.09	73.60	-5	7,894	-0.06%
2020/07/31	1	73.30	1	73.60	73.00	0	8,047	0.00%
2020/07/30	4	71.75	5	71.92	72.00	-1	8,143	-0.01%
2020/07/29	11	70.73	1	70.40	71.20	10	8,500	0.12%
2020/07/28	16	74.39	6	76.87	72.60	10	8,570	0.12%
2020/07/27	10	78.09	21	77.97	78.00	-11	9,219	-0.12%
2020/07/24	7	79.44	8	79.76	77.50	-1	9,298	-0.01%
2020/07/23	15	81.19	4	81.28	79.10	11	9,437	0.12%
2020/07/22	58	80.08	67	80.28	81.00	-9	9,601	-0.09%
2020/07/21	7	77.83	4	78.48	78.00	3	9,597	0.03%
2020/07/20	60	75.05	66	75.56	77.00	-6	9,780	-0.06%
2020/07/17	20	75.20	0	0.00	74.50	20	9,995	0.20%
2020/07/16	11	76.46	14	76.38	76.40	-3	10,123	-0.03%
2020/07/15	15	77.25	10	77.75	76.30	5	10,365	0.05%
2020/07/14	8	78.73	6	79.52	77.90	2	10,695	0.02%
2020/07/13	3	78.43	7	78.03	78.30	-4	10,999	-0.04%
2020/07/10	57	81.01	79	80.62	78.90	-22	11,486	-0.19%
2020/07/09	2	79.40	1	79.60	79.50	1	11,559	0.01%
2020/07/08	9	80.27	1	79.60	79.30	8	11,739	0.07%
2020/07/07	68	80.23	45	80.28	79.10	23	12,027	0.19%
2020/07/06	9	77.91	17	79.11	79.70	-8	12,168	-0.07%
2020/07/03	14	76.65	3	77.20	76.50	11	12,268	0.09%
2020/07/02	5	76.80	2	76.60	76.30	3	12,340	0.02%
2020/07/01	5	76.50	5	76.44	76.30	0	12,348	0.00%
2020/06/30	67	75.77	60	75.86	76.20	7	12,353	0.06%
2020/06/29	10	77.42	0	0.00	77.90	10	12,294	0.08%
2020/06/24	6	80.88	3	79.23	79.00	3	12,309	0.02%
2020/06/23	1	80.10	1	80.20	79.90	0	12,360	0.00%
2020/06/22	2	79.00	0	0.00	78.60	2	12,349	0.02%
2020/06/19	11	80.47	10	80.28	79.00	1	12,419	0.01%
2020/06/18	6	79.50	5	79.30	79.50	1	12,402	0.01%
2020/06/17	2	79.80	8	79.33	79.00	-6	12,432	-0.05%
2020/06/16	11	79.39	12	79.98	79.50	-1	12,560	-0.01%
2020/06/15	15	78.77	6	79.13	77.80	9	12,619	0.07%
2020/06/12	19	78.88	19	78.34	79.30	0	12,718	0.00%
2020/06/11	29	79.48	32	79.70	78.20	-3	12,825	-0.02%
2020/06/10	22	81.58	18	81.16	81.40	4	12,933	0.03%
2020/06/09	57	82.10	52	82.29	81.30	5	13,022	0.04%
2020/06/08	16	82.18	15	82.58	81.10	1	13,070	0.01%
2020/06/05	42	83.31	41	83.57	83.20	1	13,096	0.01%
2020/06/04	141	84.95	140	84.75	84.30	1	13,147	0.01%	大買/大賣/
2020/06/03	31	82.60	31	82.67	82.20	0	12,919	0.00%
2020/06/02	52	83.23	15	83.13	81.00	37	12,796	0.29%
2020/06/01	44	83.66	66	83.33	85.80	-22	12,510	-0.18%
2020/05/29	72	78.20	68	77.54	78.10	4	12,048	0.03%
2020/05/28	45	77.27	49	77.99	77.40	-4	12,165	-0.03%
2020/05/27	82	77.75	84	77.46	77.40	-2	12,369	-0.02%
2020/05/26	33	77.52	29	77.53	76.00	4	12,467	0.03%
2020/05/25	6	75.62	8	76.06	77.20	-2	12,610	-0.02%
2020/05/22	40	76.18	36	76.15	75.90	4	12,895	0.03%
2020/05/21	64	78.50	69	78.40	78.30	-5	12,940	-0.04%
2020/05/20	82	78.97	81	79.42	78.10	1	13,072	0.01%
2020/05/19	33	78.51	30	78.58	77.90	3	13,057	0.02%
2020/05/18	115	78.77	182	79.82	77.60	-67	13,131	-0.51%	大買/大賣/
2020/05/15	40	81.31	48	81.26	81.40	-8	13,298	-0.06%
2020/05/14	181	79.62	145	80.84	79.30	36	13,215	0.27%	大買/大賣/
2020/05/13	4	76.48	3	76.70	76.70	1	13,008	0.01%
2020/05/12	2	77.00	5	77.86	77.30	-3	13,038	-0.02%
2020/05/11	7	77.01	6	78.03	76.50	1	13,107	0.01%
2020/05/08	16	78.73	10	78.60	78.90	6	13,401	0.04%
2020/05/07	4	79.40	4	79.28	80.00	0	13,601	0.00%
2020/05/06	28	79.60	32	80.28	79.50	-4	13,764	-0.03%
2020/05/05	25	81.29	22	81.39	80.10	3	14,011	0.02%
2020/05/04	8	78.91	3	79.23	79.10	5	14,227	0.04%
2020/04/30	49	83.18	46	83.09	80.50	3	14,456	0.02%
2020/04/29	3.3	77.38	9	77.99	79.00	-5.8	13,885	-0.04%
2020/04/28	19	78.04	10	78.04	77.70	9	13,932	0.06%
2020/04/27	8	78.24	6	78.17	78.20	2	13,895	0.01%
2020/04/24	132	78.22	129	77.43	77.40	3	13,810	0.02%	大買/大賣/
2020/04/23	64	78.58	44	78.29	77.30	20	13,978	0.14%
2020/04/22	105	78.62	114.3	77.71	78.90	-9.3	14,162	-0.07%	大買/大賣/
2020/04/21	13	77.35	11	77.92	76.00	2	14,053	0.01%
2020/04/20	165	78.27	168	78.12	78.40	-3	14,224	-0.02%	大買/大賣/
2020/04/17	66	77.45	50	78.48	77.30	16	14,094	0.11%
2020/04/16	74	78.11	73	77.21	78.50	1	13,972	0.01%
2020/04/15	60	76.51	55	76.82	75.70	5	13,892	0.04%
2020/04/14	66	72.57	71	71.32	73.50	-5	13,670	-0.04%
2020/04/13	76	69.34	72	69.74	69.00	4	13,684	0.03%
2020/04/10	86	71.46	90	70.58	71.10	-4	14,070	-0.03%
2020/04/09	56	67.71	54	68.23	66.30	2	14,084	0.01%
2020/04/08	13	63.04	17	64.09	65.60	-4	13,887	-0.03%
2020/04/07	5	57.30	25	57.87	59.70	-20	13,792	-0.15%
2020/04/06	8	53.64	13	53.95	54.30	-5	13,970	-0.04%
2020/04/01	8	52.13	7	52.73	52.50	1	13,987	0.01%
2020/03/31	7	52.61	7	52.81	51.60	0	14,059	0.00%
2020/03/30	7	51.56	6	51.82	52.60	1	14,123	0.01%
2020/03/27	14	54.41	13	54.82	52.60	1	14,310	0.01%
2020/03/26	5	52.88	8	53.65	54.20	-3	14,259	-0.02%
2020/03/25	5	53.62	7	54.16	53.60	-2	14,437	-0.01%
2020/03/24	14	50.16	22	50.38	50.90	-8	14,340	-0.06%
2020/03/23	15	47.48	5	47.25	47.00	10	14,269	0.07%
2020/03/20	28	49.38	33	49.68	50.20	-5	14,213	-0.04%
2020/03/19	10	50.08	11	48.43	46.35	-1	14,042	-0.01%
2020/03/18	95	54.95	90	54.22	51.50	5	13,945	0.04%
2020/03/17	35	54.53	37	54.59	54.20	-2	13,825	-0.01%
2020/03/16	24	56.73	18	57.53	53.50	6	13,703	0.04%
2020/03/13	16	56.99	11	58.06	58.40	5	13,525	0.04%
2020/03/12	9	63.67	7	64.60	63.00	2	13,417	0.01%
2020/03/11	72	70.59	70	70.98	68.80	2	13,442	0.01%
2020/03/10	68	70.06	74	69.67	71.30	-6	13,725	-0.04%
2020/03/09	78	70.93	84	71.28	68.50	-6	13,792	-0.04%
2020/03/06	67	74.41	64	74.48	74.30	3	13,699	0.02%
2020/03/05	72	75.58	62	75.74	75.80	10	13,640	0.07%
2020/03/04	107	74.72	112	74.87	75.00	-5	13,544	-0.04%	大買/大賣/
2020/03/03	115	77.36	115	78.03	76.50	0	13,423	0.00%	大買/大賣/
2020/03/02	101	74.23	109	74.17	76.60	-8	13,252	-0.06%	大買/大賣/
2020/02/27	141	74.71	128	76.26	72.40	13	12,995	0.10%	大買/大賣/
2020/02/26	90	77.87	91	77.79	76.80	-1	12,770	-0.01%
2020/02/25	45	80.80	33	81.34	79.50	12	12,541	0.10%
2020/02/24	78	79.39	84	78.14	80.70	-6	12,141	-0.05%
2020/02/21	78	78.78	71	79.25	78.40	7	11,982	0.06%
2020/02/20	49	79.14	56	78.85	78.00	-7	11,771	-0.06%
2020/02/19	50	77.34	52	77.96	78.90	-2	11,627	-0.02%
2020/02/18	124	78.60	120.8	79.47	77.70	3.3	11,434	0.03%	大買/大賣/
2020/02/17	78	77.91	79	78.28	77.60	-1	11,102	-0.01%
2020/02/14	100	76.29	105	75.91	77.90	-5	10,866	-0.05%	大賣/
2020/02/13	24	74.81	37	75.05	73.80	-13	10,476	-0.12%
2020/02/12	40	74.69	56	75.18	75.40	-16	10,345	-0.15%
2020/02/11	104	76.41	97	77.19	75.40	7	10,135	0.07%	大買/
2020/02/10	38	75.42	24	74.90	75.50	14	9,728	0.14%
2020/02/07	85	74.76	82	75.44	74.30	3	9,426	0.03%
2020/02/06	70	75.41	89.3	75.22	76.20	-19.3	9,181	-0.21%
2020/02/05	92	73.64	87	73.90	72.40	5	8,795	0.06%
2020/02/04	89	69.46	101	68.16	71.20	-12	8,214	-0.15%	大賣/
2020/02/03	8	61.85	13	62.88	64.80	-5	7,846	-0.06%
2020/01/31	64	63.28	50	63.93	63.30	14	7,660	0.18%
2020/01/30	46.3	63.25	47	63.72	61.70	-0.8	7,472	-0.01%
2020/01/20	65	68.62	59	68.70	68.50	6	7,303	0.08%
2020/01/17	104	68.16	112	68.67	68.40	-8	7,163	-0.11%	大買/大賣/
2020/01/16	188	67.25	202	66.65	67.40	-14	6,857	-0.20%	大買/大賣/
2020/01/15	88	63.61	82	63.55	63.50	6	6,441	0.09%
2020/01/14	112	64.10	92	63.82	64.90	20	6,289	0.32%	大買/
2020/01/13	61	60.10	63	60.81	60.50	-2	5,946	-0.03%
2020/01/10	129	62.51	92	62.84	61.00	37	5,829	0.63%	大買/
2020/01/09	149	61.86	148.8	61.63	62.90	0.3	5,595	0.00%	大買/大賣/
2020/01/08	83	57.49	128	56.94	59.90	-45	5,344	-0.84%	大賣/
2020/01/07	96	59.19	83	60.02	57.80	13	5,034	0.26%
2020/01/06	198.3	62.72	202	59.47	64.00	-3.8	4,747	-0.08%	大買/大賣/
2020/01/03	65	58.00	66	57.57	58.80	-1	4,167	-0.02%
2020/01/02	26	53.48	26	52.82	53.50	0	3,924	0.00%
2019/12/31	10	53.67	1	54.20	53.00	9	3,923	0.23%
2019/12/30	41	53.32	47	52.21	54.00	-6	3,815	-0.16%
2019/12/27	1	50.50	4	49.90	50.30	-3	3,539	-0.08%
2019/12/26	8	50.14	7	51.30	49.35	1	3,494	0.03%
2019/12/25	41	50.32	34	50.16	50.40	7	3,392	0.21%
2019/12/24	15	50.06	29	49.85	49.70	-14	3,290	-0.43%
2019/12/23	3	47.98	1	48.35	48.10	2	3,090	0.06%
2019/12/20	31	48.38	22	48.67	48.55	9	3,215	0.28%
2019/12/17	8	46.31	1	46.20	46.15	7	2,999	0.23%
2019/12/16	11	46.18	1	46.75	46.75	10	3,010	0.33%
2019/12/13	4	46.48	4	46.73	45.80	0	3,048	0.00%
2019/12/12	14	47.50	4	47.16	47.15	10	3,075	0.33%
2019/12/11	7	48.27	5	48.53	48.40	2	3,198	0.06%
2019/12/10	6	48.13	6.8	48.06	48.00	-0.8	3,201	-0.02%
2019/12/09	0	0.00	7	48.41	48.90	-7	3,301	-0.21%
2019/12/06	25	49.19	20	49.08	48.75	5	3,717	0.13%
2019/12/05	97	49.58	88	49.24	47.80	9	3,849	0.23%
2019/12/04	17	48.37	30.3	48.21	49.60	-13.3	3,425	-0.39%
2019/12/03	1	42.80	1	43.25	45.10	0	3,155	0.00%
2019/12/02	1	41.40	0	0.00	41.00	1	3,108	0.03%
2019/11/28	2	42.93	6	43.08	42.40	-4	3,121	-0.13%
2019/11/27	1	41.60	2	42.13	42.40	-1	3,112	-0.03%
2019/11/26	6	42.35	0	0.00	41.55	6	3,128	0.19%
2019/11/21	0	0.00	1	41.30	41.15	-1	3,171	-0.03%
2019/11/20	1	41.65	0	0.00	41.45	1	3,187	0.03%
2019/11/18	0	0.00	2.8	41.02	41.45	-2.8	3,216	-0.09%
2019/11/15	0	0.00	1	40.60	40.60	-1	3,242	-0.03%
2019/11/14	0	0.00	3	40.70	40.50	-3	3,279	-0.09%
2019/11/13	10	40.67	8	40.70	40.30	2	3,323	0.06%
2019/11/12	3	38.65	11	38.97	39.50	-8	3,352	-0.24%
2019/11/11	8	38.38	0	0.00	37.80	8	3,420	0.23%
2019/11/07	3	40.25	0	0.00	39.90	3	3,466	0.09%
2019/11/06	3	40.80	3	41.00	40.85	0	3,498	0.00%
2019/11/05	1	40.35	7	41.20	41.40	-6	3,576	-0.17%
2019/11/01	0	0.00	4	39.85	39.70	-4	3,576	-0.11%
2019/10/31	2.6	40.97	0	0.00	40.50	2.6	3,583	0.07%
2019/10/29	4	41.80	4	41.81	41.75	0	3,617	0.00%
2019/10/28	1.3	42.74	0	0.00	42.70	1.3	3,632	0.03%
2019/10/24	2	43.85	2	44.00	43.70	0	3,675	0.00%
2019/10/23	1	43.50	0	0.00	43.20	1	3,684	0.03%
2019/10/21	4	44.31	1	44.05	44.15	3	3,682	0.08%
2019/10/18	0	0.00	2	44.60	44.60	-2	3,663	-0.05%
2019/10/17	2	42.35	2	43.15	43.10	0	3,630	0.00%
2019/10/16	3	43.20	0	0.00	42.75	3	3,601	0.08%
2019/10/15	0	0.00	0.8	45.05	45.05	-0.8	3,560	-0.02%
2019/10/14	0	0.00	3.8	46.57	45.00	-3.8	3,521	-0.11%
2019/10/09	1	47.10	0	0.00	46.70	1	3,502	0.03%
2019/10/08	14	47.31	8.8	49.38	46.90	5.3	3,512	0.15%
2019/10/07	1.3	48.78	9.5	48.08	48.80	-8.3	3,397	-0.24%
2019/09/25	2	35.45	3	35.90	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	2	36.95	36.20	-2	3,331	-0.06%
2019/09/23	3	37.32	10	37.30	37.15	-7	3,304	-0.21%
2019/09/20	2	37.80	0	0.00	37.80	2	3,291	0.06%
2019/09/18	3	38.72	3	38.55	38.25	0	3,253	0.00%
2019/09/17	36	39.18	21	39.39	38.90	15	3,216	0.47%
2019/09/12	2	37.95	8	37.88	37.70	-6	3,072	-0.20%
2019/09/11	1	37.60	1	37.70	37.50	0	3,055	0.00%
2019/09/10	1	37.40	0	0.00	37.35	1	3,051	0.03%
2019/09/09	8	38.01	12	38.10	37.75	-4	3,030	-0.13%
2019/09/06	2	37.30	1	37.60	37.45	1	2,982	0.03%
2019/09/05	29	38.59	27	39.07	38.15	2	2,919	0.07%
2019/09/04	3	37.43	5	37.25	37.85	-2	2,752	-0.07%
2019/09/03	10	37.44	9	37.39	37.45	1	2,680	0.04%
2019/09/02	77	38.04	74	37.85	38.55	3	2,557	0.12%
2019/08/30	3	35.62	1	34.80	36.15	2	2,079	0.10%
2019/08/29	10	33.10	0	0.00	32.90	10	1,746	0.57%
2019/08/27	0	0.00	1	32.80	32.60	-1	1,718	-0.06%
2019/08/26	1	32.75	1	33.40	32.60	0	1,718	0.00%
2019/08/23	1	34.10	0	0.00	33.95	1	1,694	0.06%
2019/08/22	0	0.00	1	34.10	33.65	-1	1,685	-0.06%
2019/08/21	1	33.50	2	33.75	33.50	-1	1,667	-0.06%
2019/08/20	4	33.29	0	0.00	33.00	4	1,641	0.24%
2019/08/19	1	32.95	2	33.23	33.35	-1	1,624	-0.06%
2019/08/16	2	32.35	1	32.60	32.60	1	1,610	0.06%
2019/08/15	2	31.95	2	32.20	32.00	0	1,596	0.00%
2019/08/14	1	33.60	1	34.05	32.70	0	1,595	0.00%
2019/08/12	2	32.98	2	33.10	33.15	0	1,571	0.00%
2019/08/08	4	32.65	3	32.82	33.05	1	1,547	0.06%
2019/08/07	4	33.00	1	34.05	32.20	3	1,527	0.20%
2019/08/06	3	33.18	2	33.18	33.40	1	1,501	0.07%
2019/08/05	13	35.30	2	36.28	34.40	11	1,472	0.75%
2019/08/02	2	37.35	0	0.00	37.00	2	1,408	0.14%
2019/08/01	4	39.71	5	39.64	39.50	-1	1,373	-0.07%
2019/07/31	1	39.95	1	40.90	40.20	0	1,367	0.00%
2019/07/30	4	41.43	8	41.68	40.85	-4	1,333	-0.30%
2019/07/29	3	40.68	2	40.45	40.50	1	1,249	0.08%
2019/07/26	1	40.40	0	0.00	40.40	1	1,245	0.08%
2019/07/25	1	40.70	1	40.85	40.50	0	1,240	0.00%
2019/07/24	4	41.00	1	41.05	40.95	3	1,230	0.24%
2019/07/23	4	40.56	6	40.93	40.50	-2	1,240	-0.16%
2019/07/22	2	39.98	1	40.30	39.95	1	1,221	0.08%
2019/07/19	1	40.65	2	41.28	40.60	-1	1,230	-0.08%
2019/07/18	1	41.95	1	42.80	41.25	0	1,226	0.00%
2019/07/17	1	43.55	0	0.00	42.65	1	1,250	0.08%
2019/07/16	2	44.10	1	44.70	43.70	1	1,239	0.08%
2019/07/15	6	44.16	0	0.00	44.40	6	1,251	0.48%
2019/07/10	0	0.00	2	45.53	45.25	-2	1,415	-0.14%
2019/07/09	5	45.27	1	45.15	44.80	4	1,436	0.28%
2019/07/08	0	46.10	3	45.90	45.90	-3	1,455	-0.21%
2019/07/05	3	47.20	0	0.00	46.60	3	1,538	0.19%
2019/07/04	2	47.50	5	48.18	47.25	-3	1,570	-0.19%
2019/07/03	0	46.15	0	0.00	46.00	0	1,650	0.00%
2019/07/02	0	46.50	2	46.85	46.80	-2	1,667	-0.12%
2019/07/01	0	0.00	1	46.60	46.20	-1	1,683	-0.06%
2019/06/28	1	45.60	0	0.00	45.40	1	1,686	0.06%
2019/06/25	2	47.75	0	0.00	46.85	2	1,897	0.11%
2019/06/24	2	48.15	0	0.00	47.80	2	1,922	0.10%
2019/06/21	0	0.00	2	48.65	48.50	-2	1,964	-0.10%
2019/06/20	2	48.23	4	48.30	48.20	-2	2,020	-0.10%
2019/06/19	0	0.00	2	46.35	46.50	-2	2,221	-0.09%
2019/06/18	7	46.13	3	47.55	45.25	4	2,231	0.18%
2019/06/17	1	46.30	0	0.00	46.05	1	2,245	0.04%
2019/06/10	3	44.25	3	44.65	44.70	0	2,389	0.00%
2019/06/03	0	0.00	1	44.80	44.30	-1	2,455	-0.04%
2019/05/31	1	44.65	0	0.00	44.80	1	2,509	0.04%
2019/05/21	0	0.00	2	46.55	46.30	-2	2,848	-0.07%
2019/05/20	0	0.00	3	46.20	45.40	-3	2,891	-0.10%
2019/05/17	0	0.00	1	45.70	45.60	-1	3,023	-0.03%
2019/05/16	10	46.06	0	0.00	45.00	10	3,070	0.33%
2019/05/15	0	0.00	14	47.48	47.60	-14	3,190	-0.44%
2019/05/14	0	0.00	3	45.80	46.70	-3	3,393	-0.09%
2019/05/13	0	0.00	5	46.25	44.75	-5	3,457	-0.14%
2019/05/06	2	50.50	7	50.31	50.50	-5	3,485	-0.14%
2019/05/03	1	52.00	0	0.00	51.90	1	3,479	0.03%
2019/04/30	0	0.00	2	52.70	51.80	-2	3,502	-0.06%
2019/04/29	2	51.20	4	51.18	51.10	-2	3,520	-0.06%
2019/04/26	0	0.00	1	54.40	53.70	-1	3,502	-0.03%
2019/04/25	3	54.30	6.5	54.20	54.30	-3.5	3,529	-0.10%
2019/04/23	3	57.50	1	57.80	56.90	2	3,542	0.06%
2019/04/19	1	57.20	1	57.50	57.50	0	3,557	0.00%
2019/04/18	8	58.84	0	0.00	56.80	8	3,591	0.22%
2019/04/17	11	58.83	2	59.90	58.40	9	3,683	0.24%
2019/04/16	0	0.00	2	57.40	57.60	-2	3,608	-0.06%
2019/04/15	0	57.20	0	0.00	57.20	0	3,613	0.00%
2019/04/11	1	59.40	2	59.40	57.70	-1	3,678	-0.03%
2019/04/10	2	57.10	1	58.90	58.50	1	3,618	0.03%
2019/04/09	9	58.36	16	58.14	58.10	-7	3,600	-0.19%
2019/04/08	1	56.60	0	0.00	56.50	1	3,523	0.03%
2019/04/03	0	0.00	4	57.48	57.00	-4	3,540	-0.11%
2019/04/01	3	57.37	4	57.10	56.60	-1	3,536	-0.03%
2019/03/29	1	57.70	4	59.15	57.70	-3	3,503	-0.09%
2019/03/28	1	56.50	0	0.00	56.80	1	3,412	0.03%
2019/03/25	3	56.37	2	56.20	55.80	1	3,464	0.03%
2019/03/22	17	58.52	19	58.02	58.10	-2	3,431	-0.06%
2019/03/20	0	0.00	1	55.30	54.80	-1	3,327	-0.03%
2019/03/19	4	54.88	7	54.96	54.80	-3	3,399	-0.09%
2019/03/18	0	0.00	5	53.30	53.30	-5	3,393	-0.15%
2019/03/15	0	0.00	1	53.00	53.30	-1	3,460	-0.03%
2019/03/12	2	51.60	0	0.00	51.70	2	3,773	0.05%
2019/03/11	0	0.00	3	52.57	52.50	-3	4,041	-0.07%
2019/03/08	0	0.00	7	50.40	50.70	-7	4,103	-0.17%
2019/03/07	1	52.20	0	0.00	51.40	1	4,166	0.02%
2019/03/06	0	0.00	1	53.30	52.40	-1	4,376	-0.02%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/03/04	2	52.40	1	52.50	52.80	1	4,580	0.02%
2019/02/27	6	53.18	6	52.47	52.60	0	4,591	0.00%
2019/02/26	1	56.10	5	56.36	55.30	-4	4,562	-0.09%
2019/02/25	0	0.00	2	56.00	55.50	-2	4,655	-0.04%
2019/02/22	5	56.32	4	57.00	55.60	1	4,717	0.02%
2019/02/21	1	55.60	2	55.40	56.40	-1	4,747	-0.02%
2019/02/20	2	57.05	2	58.05	56.50	0	4,785	0.00%
2019/02/19	1	56.70	4	56.65	56.80	-3	4,923	-0.06%
2019/02/18	10	57.91	4	58.58	57.20	6	4,912	0.12%
2019/02/15	2	56.80	1	56.10	55.80	1	4,835	0.02%
2019/02/14	14	59.20	5	58.94	58.10	9	4,841	0.19%
2019/02/13	19	56.69	31	57.98	59.80	-12	4,812	-0.25%
2019/02/12	11	53.87	8	54.10	54.40	3	4,667	0.06%
2019/02/11	0	0.00	2	51.90	52.00	-2	4,735	-0.04%
2019/01/30	0	0.00	2	51.70	51.50	-2	4,866	-0.04%
2019/01/29	1	51.60	1	52.00	51.70	0	4,972	0.00%
2019/01/28	3	53.00	0	0.00	52.50	3	5,122	0.06%
2019/01/25	2	51.90	2	52.35	52.00	0	5,402	0.00%
2019/01/24	1	51.50	0	0.00	51.10	1	5,534	0.02%
2019/01/22	1	51.30	2	51.85	51.00	-1	5,724	-0.02%
2019/01/21	0	51.50	1	51.90	51.60	-1	5,781	-0.02%
2019/01/18	1	51.50	2	51.55	51.60	-1	5,860	-0.02%
2019/01/17	3	51.70	2	52.05	50.90	1	5,940	0.02%
2019/01/16	1	51.10	1	51.10	51.50	0	5,994	0.00%
2019/01/15	0	0.00	2	51.40	50.90	-2	6,061	-0.03%
2019/01/14	0	0.00	1	49.70	49.80	-1	6,085	-0.02%
2019/01/11	11	50.70	2	52.15	50.70	9	6,151	0.15%
2019/01/10	2	51.15	1	51.10	50.80	1	6,178	0.02%
2019/01/09	26	52.62	42.5	52.81	51.80	-16.5	6,290	-0.26%
2019/01/07	28	49.28	1	49.90	49.20	27	6,421	0.42%
2019/01/04	7	45.63	36	46.70	48.25	-29	6,580	-0.44%
2019/01/03	10	48.56	0	0.00	47.70	10	6,578	0.15%
2019/01/02	1	50.00	0	0.00	49.75	1	6,689	0.01%
2018/12/28	1	50.90	1	50.90	50.90	0	6,866	0.00%
2018/12/27	2	50.70	3	51.80	50.70	-1	7,028	-0.01%
2018/12/26	5	50.68	2	51.90	49.45	3	7,125	0.04%
2018/12/25	39	51.40	0	0.00	51.40	39	7,189	0.54%
2018/12/24	3	52.70	0	0.00	52.80	3	7,257	0.04%
2018/12/22	3	52.50	4	52.55	52.30	-1	7,298	-0.01%
2018/12/21	1	52.10	9	52.87	53.30	-8	7,426	-0.11%
2018/12/20	7	52.00	1	53.10	51.30	6	7,469	0.08%
2018/12/19	3	53.60	34	53.69	53.60	-31	7,560	-0.41%
2018/12/18	71	52.83	0	0.00	52.60	71	7,636	0.93%
2018/12/17	8	54.89	7	55.11	54.30	1	7,786	0.01%
2018/12/14	1	55.00	1	55.00	54.80	0	7,959	0.00%
2018/12/13	5	55.88	84	55.75	55.80	-79	8,155	-0.97%
2018/12/12	3	56.03	7	57.24	57.90	-4	8,185	-0.05%
2018/12/11	7	54.60	2	54.40	54.30	5	8,208	0.06%
2018/12/10	5	54.16	4	54.38	53.60	1	8,326	0.01%
2018/12/07	2	58.20	3	57.93	57.90	-1	8,443	-0.01%
2018/12/06	20	58.38	20.5	61.92	56.70	-0.5	8,542	-0.01%
2018/12/05	4	61.48	4	61.73	62.80	0	8,456	0.00%
2018/12/04	120	64.35	137	64.61	62.90	-17	8,489	-0.20%	大買/大賣/
2018/12/03	2	59.80	9	60.39	61.40	-7	8,389	-0.08%
2018/11/30	7	55.77	3	56.30	55.90	4	8,382	0.05%
2018/11/29	15	57.20	11	57.90	55.20	4	8,375	0.05%
2018/11/28	17	56.02	29	56.73	57.00	-12	8,290	-0.14%
2018/11/27	2	52.90	4	53.15	53.50	-2	8,241	-0.02%
2018/11/26	2	51.85	3	51.97	51.80	-1	8,322	-0.01%
2018/11/23	28	51.58	2	52.00	50.80	26	8,561	0.30%
2018/11/22	15	54.15	4	54.30	51.00	11	8,652	0.13%
2018/11/21	5	52.46	3	52.83	53.20	2	8,697	0.02%
2018/11/20	6	52.35	0	0.00	51.80	6	8,820	0.07%
2018/11/19	17	52.56	39	52.44	52.50	-22	8,847	-0.25%
2018/11/16	16	51.51	26	52.36	50.80	-10	8,893	-0.11%
2018/11/15	0	0.00	3	49.73	49.85	-3	8,787	-0.03%
2018/11/14	10	49.43	3	49.55	49.00	7	8,836	0.08%
2018/11/13	14	46.34	13	48.86	49.30	1	8,920	0.01%
2018/11/12	40	48.61	18	48.96	48.20	22	9,125	0.24%
2018/11/09	7	49.76	31	49.62	50.90	-24	9,314	-0.26%
2018/11/08	17	50.96	6	51.32	49.50	11	9,545	0.12%
2018/11/07	12	48.98	12	49.64	50.60	0	9,471	0.00%
2018/11/06	30	49.13	5	49.61	47.10	25	9,415	0.27%
2018/11/05	43	52.02	9	51.20	51.00	34	9,376	0.36%
2018/11/02	17	51.95	72	52.10	52.80	-55	9,289	-0.59%
2018/11/01	62	48.37	84	48.56	49.50	-22	9,016	-0.24%
2018/10/31	19	44.80	33	44.84	45.00	-14	8,874	-0.16%
2018/10/30	24	42.12	7	42.13	41.85	17	8,782	0.19%
2018/10/29	5	43.63	6	44.04	44.10	-1	8,758	-0.01%
2018/10/26	51	43.65	55	43.38	43.20	-4	8,751	-0.05%
2018/10/25	5	43.05	13	43.09	42.60	-8	8,670	-0.09%
2018/10/24	16	48.08	3	48.65	46.55	13	8,806	0.15%
2018/10/23	15	49.89	5	49.54	48.30	10	8,802	0.11%
2018/10/22	46	51.51	46	51.60	52.00	0	9,000	0.00%
2018/10/19	19	50.85	15	51.13	51.50	4	9,314	0.04%
2018/10/18	19	53.37	7	53.39	53.40	12	9,326	0.13%
2018/10/17	179	54.37	112	56.17	52.90	67	9,392	0.71%	大買/大賣/
2018/10/16	131	54.32	137	54.54	54.80	-6	9,491	-0.06%	大買/大賣/
2018/10/15	8	52.03	39	52.31	52.70	-31	9,571	-0.32%
2018/10/12	17	50.87	38	51.30	50.60	-21	9,774	-0.21%
2018/10/11	1	48.90	50	48.90	48.90	-49	9,842	-0.50%
2018/10/09	136	54.11	123	54.91	54.30	13	9,977	0.13%	大買/大賣/
2018/10/08	66	55.59	6.1	55.83	54.60	59.9	9,968	0.60%
2018/10/05	41	58.43	13	56.08	55.80	28	10,048	0.28%
2018/10/04	38	62.88	56	61.60	60.70	-18	10,168	-0.18%
2018/10/03	3	64.07	62	62.55	62.30	-59	10,254	-0.58%
2018/10/02	12	67.83	4	68.05	66.30	8	10,520	0.08%
2018/10/01	49	67.04	7	67.00	66.90	42	10,774	0.39%
2018/09/28	13	67.26	3	66.77	66.80	10	11,083	0.09%
2018/09/27	42	68.91	17	68.54	67.20	25	11,480	0.22%
2018/09/26	16	70.33	10	71.39	69.90	6	11,749	0.05%
2018/09/25	18	71.34	67	71.46	71.80	-49	11,966	-0.41%
2018/09/21	32	70.23	44	70.20	71.10	-12	12,254	-0.10%
2018/09/20	191	69.13	181	68.99	68.80	10	12,359	0.08%	大買/大賣/
2018/09/19	28	69.56	27	69.76	67.70	1	12,339	0.01%
2018/09/18	61	69.72	9	68.66	67.70	52	12,441	0.42%
2018/09/17	1	72.10	7	72.21	72.10	-6	12,566	-0.05%
2018/09/14	9	70.93	9	69.76	71.40	0	12,681	0.00%
2018/09/13	16	69.66	12	70.93	66.80	4	12,811	0.03%
2018/09/12	47	69.17	39	70.22	70.50	8	12,921	0.06%
2018/09/11	10	70.54	4	70.43	68.50	6	13,251	0.05%
2018/09/10	3	68.63	4	68.48	68.30	-1	13,513	-0.01%
2018/09/07	12	69.93	30	68.93	67.40	-18	13,846	-0.13%
2018/09/06	3	73.40	4	73.43	73.00	-1	14,026	-0.01%
2018/09/05	2	74.15	12	74.51	72.80	-10	14,318	-0.07%
2018/09/04	25	72.84	16	73.88	74.50	9	14,822	0.06%
2018/09/03	28	74.49	67	72.66	73.20	-39	15,044	-0.26%
2018/08/31	19	78.83	28	79.55	78.70	-9	15,186	-0.06%
2018/08/30	223	81.63	200	81.33	80.00	23	15,630	0.15%	大買/大賣/
2018/08/29	45	78.85	38	78.39	78.90	7	15,641	0.04%
2018/08/28	12	78.82	24	78.51	78.40	-12	15,690	-0.08%
2018/08/27	59	75.59	71	76.92	79.40	-12	15,751	-0.08%
2018/08/24	35	73.32	17	74.35	72.90	18	15,788	0.11%
2018/08/23	86	71.85	92	75.13	72.50	-6	16,046	-0.04%
2018/08/22	102	76.04	91	76.27	76.30	11	16,194	0.07%	大買/
2018/08/21	0	0.00	2	77.00	76.00	-2	16,247	-0.01%
2018/08/20	100	74.96	92	76.17	77.00	8	16,290	0.05%
2018/08/17	75	76.81	67	78.56	75.40	8	16,316	0.05%
2018/08/16	19	80.02	17	79.42	79.80	2	16,205	0.01%
2018/08/15	125	76.53	164	77.82	76.40	-39	16,074	-0.24%	大買/大賣/
2018/08/14	13	70.50	2	73.30	75.50	11	15,987	0.07%
2018/08/13	4	70.25	0	0.00	69.30	4	16,020	0.02%
2018/08/10	4	79.95	0	0.00	77.00	4	16,050	0.02%
2018/08/09	3	84.73	0	0.00	83.00	3	16,081	0.02%
2018/08/08	1	90.60	0	0.00	86.00	1	16,101	0.01%
2018/08/07	5	91.96	4	93.20	93.40	1	16,964	0.01%
2018/08/03	4	85.75	7	86.44	89.70	-3	18,012	-0.02%
2018/08/02	5	90.84	1	95.00	88.00	4	18,431	0.02%
2018/08/01	2	97.95	6	97.60	96.80	-4	18,863	-0.02%
2018/07/31	17	99.98	13	98.25	99.10	4	19,372	0.02%
2018/07/30	2	94.90	1	100.00	94.10	1	19,404	0.01%
2018/07/27	54	103.95	62	105.37	104.50	-8	19,475	-0.04%
2018/07/26	145	98.52	157	97.81	100.50	-12	19,293	-0.06%	大買/大賣/
2018/07/25	1	90.30	3	91.27	91.50	-2	19,081	-0.01%
2018/07/24	2	90.00	2	90.60	91.70	0	19,179	0.00%
2018/07/23	4	87.28	21	87.68	89.40	-17	19,232	-0.09%
2018/07/20	19	90.41	4	89.98	87.10	15	19,168	0.08%
2018/07/19	1	96.80	8	96.34	96.70	-7	19,136	-0.04%
2018/07/18	5	97.34	14	100.81	93.60	-9	19,145	-0.05%
2018/07/17	15	104.83	33	103.39	104.00	-18	19,337	-0.09%
2018/07/16	3	109.00	1	109.00	109.00	2	19,683	0.01%
2018/07/13	58	112.88	32	113.59	109.00	26	19,885	0.13%
2018/07/12	17	108.79	20	109.98	113.50	-3	19,862	-0.02%
2018/07/11	23.1	105.98	23	106.63	107.00	0.1	19,795	0.00%
2018/07/10	27	107.56	16	106.97	111.50	11	19,978	0.06%
2018/07/09	81	107.83	73	110.99	105.00	8	19,874	0.04%
2018/07/06	108	110.32	119	111.11	109.50	-11	19,736	-0.06%	大買/大賣/
2018/07/05	48	111.14	47	112.28	114.00	1	19,530	0.01%
2018/07/04	30	107.43	41	107.04	104.50	-11	19,238	-0.06%
2018/07/03	47	124.05	41	126.18	113.50	6	19,048	0.03%
2018/07/02	6	120.33	4	121.13	124.00	2	18,863	0.01%
2018/06/29	19	123.21	13.1	124.36	119.50	5.9	18,504	0.03%
2018/06/28	4	127.13	3	128.50	126.50	1	18,229	0.01%
2018/06/27	13	134.19	5	134.80	127.00	8	18,059	0.04%
2018/06/26	5	128.10	2	128.25	131.50	3	17,690	0.02%
2018/06/25	45	130.39	51	130.77	127.00	-6	17,433	-0.03%
2018/06/22	15	123.10	15	125.03	127.00	0	17,195	0.00%
2018/06/21	17	134.56	13	135.27	128.50	4	16,917	0.02%
2018/06/20	34	131.74	30	134.15	133.00	4	16,606	0.02%
2018/06/19	15	145.93	13	147.65	141.00	2	16,151	0.01%
2018/06/15	62	142.73	86	141.38	145.00	-24	15,795	-0.15%
2018/06/14	66	138.55	45	139.02	138.50	21	15,353	0.14%
2018/06/13	39	133.44	35	133.81	135.00	4	14,976	0.03%
2018/06/12	53	145.82	25	146.76	140.50	28	14,599	0.19%
2018/06/11	31	136.68	57	135.57	142.00	-26	14,019	-0.19%
2018/06/08	20	129.93	2	129.75	129.50	18	13,662	0.13%
2018/06/07	21	126.88	24	127.04	130.50	-3	13,354	-0.02%
2018/06/06	5	115.50	6.3	116.38	119.00	-1.3	12,785	-0.01%
2018/06/05	5	108.50	3	110.50	108.50	2	12,509	0.02%
2018/06/04	16	113.91	46	114.03	114.00	-30	12,332	-0.24%
2018/06/01	50	107.17	24	106.13	108.00	26	12,138	0.21%
2018/05/31	16	109.34	40	112.53	106.00	-24	11,972	-0.20%
2018/05/30	33	114.55	32	116.02	115.50	1	11,704	0.01%
2018/05/29	26	105.83	34	108.49	117.00	-8	11,578	-0.07%
2018/05/28	6	101.13	0	0.00	106.50	6	11,519	0.05%
2018/05/25	14	93.54	4	98.90	97.00	10	11,383	0.09%
2018/05/24	6	90.17	4	89.08	90.00	2	11,220	0.02%
2018/05/23	4	84.00	22	83.95	85.70	-18	11,094	-0.16%
2018/05/22	5	85.84	37	86.12	86.10	-32	10,936	-0.29%
2018/05/21	0	0.00	5	82.50	82.50	-5	10,719	-0.05%
2018/05/18	6	74.40	1	74.90	75.00	5	10,616	0.05%
2018/05/17	0	0.00	14	74.64	71.60	-14	10,536	-0.13%
2018/05/16	60	80.15	35	80.07	79.50	25	10,438	0.24%
2018/05/15	175	83.66	170	83.88	83.90	5	10,353	0.05%	大買/大賣/
2018/05/14	114	80.82	122.4	77.27	80.90	-8.4	9,472	-0.09%	大買/大賣/
2018/05/11	162.3	76.14	123.9	81.39	73.60	38.4	9,173	0.42%	大買/大賣/
2018/05/10	71	75.26	70	74.05	76.60	1	8,387	0.01%
2018/05/09	89.1	67.98	92	64.90	69.70	-2.9	7,919	-0.04%
2018/05/08	158	62.33	156	61.61	63.40	2	7,421	0.03%	大買/大賣/
2018/05/07	99	61.46	63	60.31	61.70	36	6,876	0.52%
2018/05/04	109	56.09	89	55.18	56.10	20	6,616	0.30%	大買/
2018/05/03	64	54.64	62	53.74	54.70	2	6,488	0.03%
2018/05/02	97	54.63	92	54.71	54.90	5	6,406	0.08%
2018/04/30	67	53.62	98	52.81	53.70	-31	6,258	-0.50%
2018/04/27	114	55.83	132	54.90	56.20	-18	6,100	-0.30%	大買/大賣/
2018/04/26	85	54.27	13	53.21	51.10	72	5,970	1.21%
2018/04/25	109	54.28	142	55.77	56.60	-33	5,779	-0.57%	大買/大賣/
2018/04/24	199	56.69	276	57.17	55.10	-77	5,577	-1.38%	大買/大賣/
2018/04/23	231	60.23	157	60.00	61.20	74	5,251	1.41%	大買/大賣/
2018/04/20	171	57.22	183	55.86	57.40	-12	4,819	-0.25%	大買/大賣/
2018/04/19	44	52.82	85	51.88	53.70	-41	4,289	-0.96%
2018/04/18	104	47.91	54	47.90	48.85	50	3,961	1.26%	大買/
2018/04/17	31	49.55	64	51.03	49.25	-33	3,771	-0.88%
2018/04/16	13	53.02	13	53.47	54.70	0	3,553	0.00%
2018/04/13	14	49.13	25	48.90	50.00	-11	3,176	-0.35%
2018/04/12	50	46.51	50	46.94	46.60	0	2,981	0.00%
2018/04/11	32	43.34	31	44.10	45.40	1	2,832	0.04%
2018/04/10	18	41.97	9	42.69	41.30	9	2,777	0.32%
2018/04/09	3	41.65	13	41.60	42.70	-10	2,717	-0.37%
2018/04/03	4	38.20	23	37.98	38.85	-19	2,627	-0.72%
2018/04/02	5	35.90	15	36.42	35.90	-10	2,700	-0.37%
2018/03/31	10	35.25	10	35.65	35.25	0	2,812	0.00%
2018/03/30	4	34.50	9	34.80	34.50	-5	2,816	-0.18%
2018/03/29	0	0.00	4	33.40	33.20	-4	2,873	-0.14%
2018/03/28	0	0.00	10	32.90	32.75	-10	3,090	-0.32%
2018/03/26	4	32.85	0	0.00	32.35	4	3,198	0.13%
2018/03/23	6	33.18	8	33.50	33.65	-2	3,175	-0.06%
2018/03/22	13	35.50	7	36.02	34.70	6	3,176	0.19%
2018/03/21	0	0.00	2	34.85	35.00	-2	3,117	-0.06%
2018/03/20	11	34.44	15	34.63	34.45	-4	3,094	-0.13%
2018/03/19	4	33.85	0	0.00	33.75	4	3,065	0.13%
2018/03/16	4	33.85	1	33.75	33.65	3	3,059	0.10%
2018/03/14	10	34.15	13	34.38	33.45	-3	3,048	-0.10%
2018/03/13	4	33.70	0	0.00	33.70	4	3,034	0.13%
2018/03/12	0	0.00	2	34.50	33.55	-2	3,028	-0.07%
2018/03/07	5	34.02	0	0.00	33.60	5	2,981	0.17%
2018/03/06	4	35.40	6	37.00	35.15	-2	2,939	-0.07%
2018/03/05	19	36.06	10	36.63	36.20	9	2,865	0.31%
2018/03/02	50	35.04	41	35.23	35.30	9	2,780	0.32%
2018/03/01	3	31.90	11	33.18	34.40	-8	2,630	-0.30%
2018/02/26	16	32.55	0	0.00	32.00	16	2,608	0.61%
2018/02/23	7	32.44	13	32.43	32.50	-6	2,674	-0.22%
2018/02/22	4	30.90	0	0.00	30.90	4	2,638	0.15%
2018/02/21	4	30.50	8	30.80	30.70	-4	2,626	-0.15%
2018/02/12	16	29.89	4	29.99	29.75	12	2,617	0.46%
2018/02/09	0	0.00	23	30.20	30.65	-23	2,595	-0.89%
2018/02/08	6	29.00	0	0.00	29.00	6	2,551	0.24%
2018/02/07	0	0.00	4	31.40	30.65	-4	2,531	-0.16%
2018/02/06	12	30.42	5	30.20	29.75	7	2,519	0.28%
2018/02/02	0	0.00	7	34.81	34.05	-7	2,499	-0.28%
2018/02/01	3	33.60	23	33.29	33.65	-20	2,473	-0.81%
2018/01/31	5	31.50	5	31.90	32.40	0	2,448	0.00%
2018/01/30	5	32.16	33	32.75	32.20	-28	2,437	-1.15%
2018/01/26	5	32.38	5	32.58	32.60	0	2,418	0.00%
2018/01/25	8.1	34.37	34	35.25	33.70	-25.9	2,380	-1.09%
2018/01/24	4	35.58	2	35.40	35.40	2	2,357	0.08%
2018/01/23	21.1	36.62	3	36.78	36.00	18.1	2,335	0.77%
2018/01/22	83	37.91	16	37.38	38.20	67	2,289	2.93%
2018/01/19	7	35.79	7	36.29	36.50	0	2,212	0.00%
2018/01/18	0	0.00	4	36.25	35.70	-4	2,197	-0.18%
2018/01/17	5	35.25	5	35.65	35.70	0	2,176	0.00%
2018/01/16	4	35.65	0	0.00	35.75	4	2,155	0.19%
2018/01/15	10	35.99	6	36.48	36.05	4	2,139	0.19%
2018/01/11	1	36.35	7	37.63	36.60	-6	2,092	-0.29%
2018/01/10	6	35.34	5	35.65	35.65	1	2,016	0.05%
2018/01/09	4	35.55	4	36.16	36.25	0	1,982	0.00%
2018/01/08	9	36.53	1	35.50	35.30	8	1,944	0.41%
2018/01/05	5	37.80	5	38.45	38.10	0	1,865	0.00%
2018/01/04	12	39.32	8	39.79	39.05	4	1,799	0.22%
2018/01/03	36	39.31	62	39.62	39.00	-26	1,686	-1.54%
2018/01/02	19	37.43	16	37.50	37.05	3	1,492	0.20%